date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-04-23 13:55:00,35.85,35.85,35.85,35.85,100.0,23.0747,23.0747,23.0747,23.0747,100.0
2012-04-23 14:00:00,35.96,35.96,35.96,35.96,100.0,23.1455,23.1455,23.1455,23.1455,100.0
2012-04-23 14:05:00,35.63,35.75,35.63,35.75,7200.0,22.9331,23.0104,22.9331,23.0104,7200.0
2012-04-23 14:10:00,35.75,35.75,35.54,35.56,3500.0,23.0104,23.0104,22.8752,22.8881,3500.0
2012-04-23 14:15:00,35.75,35.75,35.52,35.52,16700.0,23.0104,23.0104,22.8623,22.8623,16700.0
2012-04-23 14:20:00,35.65,35.75,35.6,35.6,5600.0,22.946,23.0104,22.9138,22.9138,5600.0
2012-04-23 14:25:00,35.66,35.66,35.66,35.66,100.0,22.9525,22.9525,22.9525,22.9525,100.0
2012-04-23 14:30:00,35.75,35.75,35.68,35.75,600.0,23.0104,23.0104,22.9653,23.0104,600.0
2012-04-23 14:35:00,35.75,35.82,35.75,35.82,300.0,23.0104,23.0554,23.0104,23.0554,300.0
2012-04-23 14:40:00,35.82,35.82,35.82,35.82,0.0,23.0554,23.0554,23.0554,23.0554,0.0
2012-04-23 14:45:00,35.68,35.85,35.61,35.85,1100.0,22.9653,23.0747,22.9203,23.0747,1100.0
2012-04-23 14:50:00,35.85,35.85,35.76,35.85,500.0,23.0747,23.0747,23.0168,23.0747,500.0
2012-04-23 14:55:00,35.85,35.85,35.83,35.83,800.0,23.0747,23.0747,23.0619,23.0619,800.0
2012-04-23 15:00:00,35.85,35.85,35.69,35.7,1000.0,23.0747,23.0747,22.9718,22.9782,1000.0
2012-04-23 15:05:00,35.7,35.85,35.67,35.67,900.0,22.9782,23.0747,22.9589,22.9589,900.0
2012-04-23 15:10:00,35.65,35.82,35.65,35.8,600.0,22.946,23.0554,22.946,23.0426,600.0
2012-04-23 15:15:00,35.85,35.85,35.61,35.85,1000.0,23.0747,23.0747,22.9203,23.0747,1000.0
2012-04-23 15:20:00,35.83,35.83,35.65,35.65,800.0,23.0619,23.0619,22.946,22.946,800.0
2012-04-23 15:25:00,35.78,35.81,35.78,35.81,1600.0,23.0297,23.049,23.0297,23.049,1600.0
2012-04-23 15:30:00,35.81,35.81,35.81,35.81,1400.0,23.049,23.049,23.049,23.049,1400.0
2012-04-23 15:35:00,35.81,35.81,35.7,35.7,900.0,23.049,23.049,22.9782,22.9782,900.0
2012-04-23 15:40:00,35.81,35.81,35.71,35.81,1200.0,23.049,23.049,22.9846,23.049,1200.0
2012-04-23 15:45:00,35.73,35.81,35.71,35.71,1900.0,22.9975,23.049,22.9846,22.9846,1900.0
2012-04-23 15:50:00,35.8,35.8,35.79,35.79,400.0,23.0426,23.0426,23.0361,23.0361,400.0
2012-04-23 15:55:00,35.8,35.8,35.42,35.68,1900.0,23.0426,23.0426,22.798,22.9653,1900.0
2012-04-24 09:30:00,36.0,36.0,36.0,36.0,1300.0,23.1713,23.1713,23.1713,23.1713,1300.0
2012-04-24 09:35:00,35.81,35.81,35.26,35.32,1600.0,23.049,23.049,22.695,22.7336,1600.0
2012-04-24 09:40:00,35.5,35.5,35.5,35.5,200.0,22.8495,22.8495,22.8495,22.8495,200.0
2012-04-24 09:45:00,35.4,35.5,35.37,35.5,2200.0,22.7851,22.8495,22.7658,22.8495,2200.0
2012-04-24 09:50:00,35.5,35.51,35.5,35.5,1000.0,22.8495,22.8559,22.8495,22.8495,1000.0
2012-04-24 09:55:00,35.5,35.6,35.5,35.5,1300.0,22.8495,22.9138,22.8495,22.8495,1300.0
2012-04-24 10:00:00,35.5,35.69,35.5,35.55,4000.0,22.8495,22.9718,22.8495,22.8817,4000.0
2012-04-24 10:05:00,35.56,35.69,35.52,35.55,3000.0,22.8881,22.9718,22.8623,22.8817,3000.0
2012-04-24 10:10:00,35.52,35.69,35.5,35.6,8300.0,22.8623,22.9718,22.8495,22.9138,8300.0
2012-04-24 10:15:00,35.56,35.58,35.5,35.52,4800.0,22.8881,22.901,22.8495,22.8623,4800.0
2012-04-24 10:20:00,35.5,35.5,35.45,35.45,8600.0,22.8495,22.8495,22.8173,22.8173,8600.0
2012-04-24 10:25:00,35.45,35.46,35.45,35.45,2800.0,22.8173,22.8237,22.8173,22.8173,2800.0
2012-04-24 10:30:00,35.38,35.46,35.3,35.4,2900.0,22.7722,22.8237,22.7207,22.7851,2900.0
2012-04-24 10:35:00,35.4,35.4,35.4,35.4,1600.0,22.7851,22.7851,22.7851,22.7851,1600.0
2012-04-24 10:40:00,35.4,35.4,35.4,35.4,1400.0,22.7851,22.7851,22.7851,22.7851,1400.0
2012-04-24 10:45:00,35.4,35.4,35.4,35.4,1500.0,22.7851,22.7851,22.7851,22.7851,1500.0
2012-04-24 10:50:00,35.4,35.4,35.4,35.4,1600.0,22.7851,22.7851,22.7851,22.7851,1600.0
2012-04-24 10:55:00,35.4,35.4,35.4,35.4,1700.0,22.7851,22.7851,22.7851,22.7851,1700.0
2012-04-24 11:00:00,35.4,35.4,35.4,35.4,1800.0,22.7851,22.7851,22.7851,22.7851,1800.0
2012-04-24 11:05:00,35.35,35.4,35.35,35.36,2400.0,22.7529,22.7851,22.7529,22.7594,2400.0
2012-04-24 11:10:00,35.35,35.4,35.35,35.36,2200.0,22.7529,22.7851,22.7529,22.7594,2200.0
2012-04-24 11:15:00,35.35,35.35,35.35,35.35,1600.0,22.7529,22.7529,22.7529,22.7529,1600.0
2012-04-24 11:20:00,35.35,35.36,35.35,35.36,2400.0,22.7529,22.7594,22.7529,22.7594,2400.0
2012-04-24 11:25:00,35.36,35.49,35.35,35.36,2300.0,22.7594,22.843,22.7529,22.7594,2300.0
2012-04-24 11:30:00,35.36,35.36,35.2,35.2,1700.0,22.7594,22.7594,22.6564,22.6564,1700.0
2012-04-24 11:35:00,35.17,35.17,35.02,35.06,1300.0,22.6371,22.6371,22.5405,22.5663,1300.0
2012-04-24 11:40:00,35.05,35.05,34.81,34.81,2500.0,22.5598,22.5598,22.4054,22.4054,2500.0
2012-04-24 11:45:00,34.81,35.24,34.75,35.06,1600.0,22.4054,22.6821,22.3667,22.5663,1600.0
2012-04-24 11:50:00,35.06,35.06,35.06,35.06,0.0,22.5663,22.5663,22.5663,22.5663,0.0
2012-04-24 11:55:00,34.68,34.68,34.68,34.68,100.0,22.3217,22.3217,22.3217,22.3217,100.0
2012-04-24 12:00:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:05:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:10:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:15:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:20:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:25:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:30:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:35:00,34.8,34.8,34.8,34.8,200.0,22.3989,22.3989,22.3989,22.3989,200.0
2012-04-24 12:40:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 12:45:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 12:50:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 12:55:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:00:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:05:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:10:00,34.8,34.98,34.8,34.8,400.0,22.3989,22.5148,22.3989,22.3989,400.0
2012-04-24 13:15:00,34.82,34.85,34.8,34.8,900.0,22.4118,22.4311,22.3989,22.3989,900.0
2012-04-24 13:20:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:25:00,34.81,34.81,34.8,34.8,300.0,22.4054,22.4054,22.3989,22.3989,300.0
2012-04-24 13:30:00,34.8,34.85,34.8,34.8,600.0,22.3989,22.4311,22.3989,22.3989,600.0
2012-04-24 13:35:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:40:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:45:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:50:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:55:00,34.75,34.75,34.75,34.75,100.0,22.3667,22.3667,22.3667,22.3667,100.0
2012-04-24 14:00:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:05:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:10:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:15:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:20:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:25:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:30:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:35:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:40:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:45:00,35.0,35.0,35.0,35.0,100.0,22.5276,22.5276,22.5276,22.5276,100.0
2012-04-24 14:50:00,35.0,35.0,35.0,35.0,0.0,22.5276,22.5276,22.5276,22.5276,0.0
2012-04-24 14:55:00,34.75,34.75,34.75,34.75,100.0,22.3667,22.3667,22.3667,22.3667,100.0
2012-04-24 15:00:00,34.75,34.75,34.75,34.75,100.0,22.3667,22.3667,22.3667,22.3667,100.0
2012-04-24 15:05:00,34.77,34.85,34.75,34.8,1900.0,22.3796,22.4311,22.3667,22.3989,1900.0
2012-04-24 15:10:00,34.82,34.83,34.75,34.75,11000.0,22.4118,22.4182,22.3667,22.3667,11000.0
2012-04-24 15:15:00,34.75,34.77,34.75,34.75,3300.0,22.3667,22.3796,22.3667,22.3667,3300.0
2012-04-24 15:20:00,34.75,34.76,34.75,34.75,1700.0,22.3667,22.3732,22.3667,22.3667,1700.0
2012-04-24 15:25:00,34.75,34.77,34.75,34.75,9700.0,22.3667,22.3796,22.3667,22.3667,9700.0
2012-04-24 15:30:00,34.75,34.75,34.73,34.73,7400.0,22.3667,22.3667,22.3539,22.3539,7400.0
2012-04-24 15:35:00,34.75,34.75,34.75,34.75,400.0,22.3667,22.3667,22.3667,22.3667,400.0
2012-04-24 15:40:00,34.75,34.75,34.71,34.75,4600.0,22.3667,22.3667,22.341,22.3667,4600.0
2012-04-24 15:45:00,34.74,34.74,34.71,34.71,1200.0,22.3603,22.3603,22.341,22.341,1200.0
2012-04-24 15:50:00,34.72,34.73,34.71,34.71,2000.0,22.3474,22.3539,22.341,22.341,2000.0
2012-04-24 15:55:00,34.75,34.75,34.71,34.75,7900.0,22.3667,22.3667,22.341,22.3667,7900.0
2012-04-25 09:30:00,34.8,35.45,34.8,35.45,2800.0,22.3989,22.8173,22.3989,22.8173,2800.0
2012-04-25 09:35:00,35.29,35.5,35.21,35.5,1700.0,22.7143,22.8495,22.6628,22.8495,1700.0
2012-04-25 09:40:00,35.23,35.26,34.83,34.9,1800.0,22.6757,22.695,22.4182,22.4633,1800.0
2012-04-25 09:45:00,35.1,35.28,34.9,35.16,1700.0,22.592,22.7079,22.4633,22.6306,1700.0
2012-04-25 09:50:00,35.27,35.27,35.13,35.13,800.0,22.7014,22.7014,22.6113,22.6113,800.0
2012-04-25 09:55:00,35.13,35.24,35.11,35.11,1100.0,22.6113,22.6821,22.5984,22.5984,1100.0
2012-04-25 10:00:00,35.0,35.0,34.95,35.0,1300.0,22.5276,22.5276,22.4955,22.5276,1300.0
2012-04-25 10:05:00,35.0,35.0,34.97,34.97,1100.0,22.5276,22.5276,22.5083,22.5083,1100.0
2012-04-25 10:10:00,35.0,35.0,34.87,34.99,8400.0,22.5276,22.5276,22.444,22.5212,8400.0
2012-04-25 10:15:00,34.95,35.0,34.83,34.83,2700.0,22.4955,22.5276,22.4182,22.4182,2700.0
2012-04-25 10:20:00,34.83,34.96,34.65,34.76,1100.0,22.4182,22.5019,22.3024,22.3732,1100.0
2012-04-25 10:25:00,34.83,34.95,34.67,34.82,1700.0,22.4182,22.4955,22.3152,22.4118,1700.0
2012-04-25 10:30:00,34.82,34.95,34.75,34.79,2300.0,22.4118,22.4955,22.3667,22.3925,2300.0
2012-04-25 10:35:00,34.79,34.92,34.68,34.79,900.0,22.3925,22.4762,22.3217,22.3925,900.0
2012-04-25 10:40:00,34.79,34.95,34.79,34.92,1500.0,22.3925,22.4955,22.3925,22.4762,1500.0
2012-04-25 10:45:00,35.0,35.0,34.9,35.0,1300.0,22.5276,22.5276,22.4633,22.5276,1300.0
2012-04-25 10:50:00,35.0,35.0,34.9,35.0,2000.0,22.5276,22.5276,22.4633,22.5276,2000.0
2012-04-25 10:55:00,34.95,35.0,34.95,35.0,800.0,22.4955,22.5276,22.4955,22.5276,800.0
2012-04-25 11:00:00,35.0,35.0,34.79,34.79,2300.0,22.5276,22.5276,22.3925,22.3925,2300.0
2012-04-25 11:05:00,34.78,34.95,34.7,34.95,7900.0,22.386,22.4955,22.3346,22.4955,7900.0
2012-04-25 11:10:00,34.87,34.9,34.87,34.9,900.0,22.444,22.4633,22.444,22.4633,900.0
2012-04-25 11:15:00,34.88,34.94,34.8,34.89,4600.0,22.4504,22.489,22.3989,22.4568,4600.0
2012-04-25 11:20:00,34.89,34.89,34.71,34.85,4600.0,22.4568,22.4568,22.341,22.4311,4600.0
2012-04-25 11:25:00,34.83,34.83,34.52,34.69,9400.0,22.4182,22.4182,22.2187,22.3281,9400.0
2012-04-25 11:30:00,34.6,34.65,34.6,34.64,1800.0,22.2702,22.3024,22.2702,22.2959,1800.0
2012-04-25 11:35:00,34.64,34.8,34.64,34.8,600.0,22.2959,22.3989,22.2959,22.3989,600.0
2012-04-25 11:40:00,34.75,34.75,34.75,34.75,100.0,22.3667,22.3667,22.3667,22.3667,100.0
2012-04-25 11:45:00,34.8,34.8,34.6,34.78,1100.0,22.3989,22.3989,22.2702,22.386,1100.0
2012-04-25 11:50:00,34.6,34.63,34.6,34.63,1100.0,22.2702,22.2895,22.2702,22.2895,1100.0
2012-04-25 11:55:00,34.75,34.75,34.61,34.61,300.0,22.3667,22.3667,22.2766,22.2766,300.0
2012-04-25 12:00:00,34.62,34.7,34.55,34.68,900.0,22.2831,22.3346,22.238,22.3217,900.0
2012-04-25 12:05:00,34.65,34.8,34.56,34.8,40700.0,22.3024,22.3989,22.2444,22.3989,40700.0
2012-04-25 12:10:00,34.75,34.8,34.75,34.77,5100.0,22.3667,22.3989,22.3667,22.3796,5100.0
2012-04-25 12:15:00,34.77,34.77,34.77,34.77,100.0,22.3796,22.3796,22.3796,22.3796,100.0
2012-04-25 12:20:00,34.75,34.8,34.7,34.8,8300.0,22.3667,22.3989,22.3346,22.3989,8300.0
2012-04-25 12:25:00,34.77,34.8,34.64,34.75,1600.0,22.3796,22.3989,22.2959,22.3667,1600.0
2012-04-25 12:30:00,34.66,34.75,34.63,34.64,1400.0,22.3088,22.3667,22.2895,22.2959,1400.0
2012-04-25 12:35:00,34.67,34.67,34.64,34.64,500.0,22.3152,22.3152,22.2959,22.2959,500.0
2012-04-25 12:40:00,34.69,34.8,34.64,34.75,18100.0,22.3281,22.3989,22.2959,22.3667,18100.0
2012-04-25 12:45:00,34.75,34.75,34.75,34.75,1100.0,22.3667,22.3667,22.3667,22.3667,1100.0
2012-04-25 12:50:00,34.75,34.85,34.75,34.78,700.0,22.3667,22.4311,22.3667,22.386,700.0
2012-04-25 12:55:00,34.85,34.85,34.84,34.85,300.0,22.4311,22.4311,22.4247,22.4311,300.0
2012-04-25 13:00:00,34.76,34.81,34.76,34.76,300.0,22.3732,22.4054,22.3732,22.3732,300.0
2012-04-25 13:05:00,34.79,34.79,34.79,34.79,400.0,22.3925,22.3925,22.3925,22.3925,400.0
2012-04-25 13:10:00,34.79,34.79,34.79,34.79,200.0,22.3925,22.3925,22.3925,22.3925,200.0
2012-04-25 13:15:00,34.76,34.77,34.75,34.77,1000.0,22.3732,22.3796,22.3667,22.3796,1000.0
2012-04-25 13:20:00,34.77,34.77,34.77,34.77,400.0,22.3796,22.3796,22.3796,22.3796,400.0
2012-04-25 13:25:00,34.77,34.77,34.77,34.77,0.0,22.3796,22.3796,22.3796,22.3796,0.0
2012-04-25 13:30:00,34.81,34.81,34.76,34.76,400.0,22.4054,22.4054,22.3732,22.3732,400.0
2012-04-25 13:35:00,34.7,34.7,34.65,34.65,400.0,22.3346,22.3346,22.3024,22.3024,400.0
2012-04-25 13:40:00,34.75,34.81,34.75,34.75,400.0,22.3667,22.4054,22.3667,22.3667,400.0
2012-04-25 13:45:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-25 13:50:00,34.75,34.81,34.75,34.75,2600.0,22.3667,22.4054,22.3667,22.3667,2600.0
2012-04-25 13:55:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-25 14:00:00,34.66,34.66,34.66,34.66,100.0,22.3088,22.3088,22.3088,22.3088,100.0
2012-04-25 14:05:00,34.67,34.81,34.55,34.75,20500.0,22.3152,22.4054,22.238,22.3667,20500.0
2012-04-25 14:10:00,34.8,34.81,34.75,34.8,13800.0,22.3989,22.4054,22.3667,22.3989,13800.0
2012-04-25 14:15:00,34.81,34.81,34.7,34.78,8000.0,22.4054,22.4054,22.3346,22.386,8000.0
2012-04-25 14:20:00,34.78,34.81,34.78,34.81,1100.0,22.386,22.4054,22.386,22.4054,1100.0
2012-04-25 14:25:00,34.84,34.84,34.77,34.77,2000.0,22.4247,22.4247,22.3796,22.3796,2000.0
2012-04-25 14:30:00,34.77,34.81,34.75,34.75,700.0,22.3796,22.4054,22.3667,22.3667,700.0
2012-04-25 14:35:00,34.78,34.85,34.78,34.8,1100.0,22.386,22.4311,22.386,22.3989,1100.0
2012-04-25 14:40:00,34.77,34.77,34.65,34.65,2500.0,22.3796,22.3796,22.3024,22.3024,2500.0
2012-04-25 14:45:00,34.65,34.71,34.65,34.71,800.0,22.3024,22.341,22.3024,22.341,800.0
2012-04-25 14:50:00,34.75,34.79,34.72,34.78,1300.0,22.3667,22.3925,22.3474,22.386,1300.0
2012-04-25 14:55:00,34.78,34.78,34.65,34.66,1900.0,22.386,22.386,22.3024,22.3088,1900.0
2012-04-25 15:00:00,34.7,34.75,34.7,34.75,1200.0,22.3346,22.3667,22.3346,22.3667,1200.0
2012-04-25 15:05:00,34.75,34.75,34.75,34.75,3100.0,22.3667,22.3667,22.3667,22.3667,3100.0
2012-04-25 15:10:00,34.75,34.83,34.75,34.81,5500.0,22.3667,22.4182,22.3667,22.4054,5500.0
2012-04-25 15:15:00,34.81,34.84,34.81,34.83,2100.0,22.4054,22.4247,22.4054,22.4182,2100.0
2012-04-25 15:20:00,34.77,34.83,34.77,34.83,1500.0,22.3796,22.4182,22.3796,22.4182,1500.0
2012-04-25 15:25:00,34.83,34.83,34.81,34.81,1400.0,22.4182,22.4182,22.4054,22.4054,1400.0
2012-04-25 15:30:00,34.83,34.83,34.83,34.83,1600.0,22.4182,22.4182,22.4182,22.4182,1600.0
2012-04-25 15:35:00,34.83,34.85,34.82,34.82,3100.0,22.4182,22.4311,22.4118,22.4118,3100.0
2012-04-25 15:40:00,34.77,34.8,34.7,34.75,2300.0,22.3796,22.3989,22.3346,22.3667,2300.0
2012-04-25 15:45:00,34.74,34.79,34.5,34.77,11200.0,22.3603,22.3925,22.2058,22.3796,11200.0
2012-04-25 15:50:00,34.81,34.84,34.81,34.84,3400.0,22.4054,22.4247,22.4054,22.4247,3400.0
2012-04-25 15:55:00,34.84,35.0,34.75,34.85,5300.0,22.4247,22.5276,22.3667,22.4311,5300.0
2012-04-26 09:30:00,34.61,34.61,34.61,34.61,100.0,22.2766,22.2766,22.2766,22.2766,100.0
2012-04-26 09:35:00,34.61,34.61,34.61,34.61,100.0,22.2766,22.2766,22.2766,22.2766,100.0
2012-04-26 09:40:00,34.61,34.61,34.61,34.61,300.0,22.2766,22.2766,22.2766,22.2766,300.0
2012-04-26 09:45:00,34.61,34.61,34.61,34.61,0.0,22.2766,22.2766,22.2766,22.2766,0.0
2012-04-26 09:50:00,34.61,34.61,34.61,34.61,0.0,22.2766,22.2766,22.2766,22.2766,0.0
2012-04-26 09:55:00,34.61,34.61,34.61,34.61,100.0,22.2766,22.2766,22.2766,22.2766,100.0
2012-04-26 10:00:00,34.62,34.75,34.6,34.6,1100.0,22.2831,22.3667,22.2702,22.2702,1100.0
2012-04-26 10:05:00,34.7,34.73,34.62,34.62,700.0,22.3346,22.3539,22.2831,22.2831,700.0
2012-04-26 10:10:00,34.63,34.73,34.63,34.73,200.0,22.2895,22.3539,22.2895,22.3539,200.0
2012-04-26 10:15:00,34.72,34.73,34.72,34.73,300.0,22.3474,22.3539,22.3474,22.3539,300.0
2012-04-26 10:20:00,34.63,34.73,34.52,34.52,4000.0,22.2895,22.3539,22.2187,22.2187,4000.0
2012-04-26 10:25:00,34.52,34.52,34.52,34.52,0.0,22.2187,22.2187,22.2187,22.2187,0.0
2012-04-26 10:30:00,34.44,34.48,34.44,34.48,500.0,22.1672,22.193,22.1672,22.193,500.0
2012-04-26 10:35:00,34.48,34.48,34.48,34.48,0.0,22.193,22.193,22.193,22.193,0.0
2012-04-26 10:40:00,34.52,34.66,34.52,34.66,600.0,22.2187,22.3088,22.2187,22.3088,600.0
2012-04-26 10:45:00,34.7,34.75,34.66,34.71,2000.0,22.3346,22.3667,22.3088,22.341,2000.0
2012-04-26 10:50:00,34.75,34.75,34.71,34.71,2500.0,22.3667,22.3667,22.341,22.341,2500.0
2012-04-26 10:55:00,34.71,34.71,34.71,34.71,0.0,22.341,22.341,22.341,22.341,0.0
2012-04-26 11:00:00,34.71,34.71,34.71,34.71,0.0,22.341,22.341,22.341,22.341,0.0
2012-04-26 11:05:00,34.75,34.75,34.75,34.75,2900.0,22.3667,22.3667,22.3667,22.3667,2900.0
2012-04-26 11:10:00,34.75,34.75,34.75,34.75,1500.0,22.3667,22.3667,22.3667,22.3667,1500.0
2012-04-26 11:15:00,34.75,34.75,34.75,34.75,400.0,22.3667,22.3667,22.3667,22.3667,400.0
2012-04-26 11:20:00,34.75,34.8,34.75,34.8,4500.0,22.3667,22.3989,22.3667,22.3989,4500.0
2012-04-26 11:25:00,34.8,34.99,34.75,34.78,15700.0,22.3989,22.5212,22.3667,22.386,15700.0
2012-04-26 11:30:00,34.78,34.78,34.78,34.78,2000.0,22.386,22.386,22.386,22.386,2000.0
2012-04-26 11:35:00,34.75,34.75,34.74,34.74,2000.0,22.3667,22.3667,22.3603,22.3603,2000.0
2012-04-26 11:40:00,34.75,34.75,34.74,34.74,600.0,22.3667,22.3667,22.3603,22.3603,600.0
2012-04-26 11:45:00,34.8,34.8,34.8,34.8,100.0,22.3989,22.3989,22.3989,22.3989,100.0
2012-04-26 11:50:00,34.76,34.8,34.76,34.8,2100.0,22.3732,22.3989,22.3732,22.3989,2100.0
2012-04-26 11:55:00,34.7,34.7,34.65,34.67,2500.0,22.3346,22.3346,22.3024,22.3152,2500.0
2012-04-26 12:00:00,34.69,34.69,34.69,34.69,500.0,22.3281,22.3281,22.3281,22.3281,500.0
2012-04-26 12:05:00,34.69,34.69,34.69,34.69,0.0,22.3281,22.3281,22.3281,22.3281,0.0
2012-04-26 12:10:00,34.75,34.75,34.75,34.75,200.0,22.3667,22.3667,22.3667,22.3667,200.0
2012-04-26 12:15:00,34.75,34.75,34.75,34.75,300.0,22.3667,22.3667,22.3667,22.3667,300.0
2012-04-26 12:20:00,34.75,34.78,34.75,34.78,300.0,22.3667,22.386,22.3667,22.386,300.0
2012-04-26 12:25:00,34.78,34.8,34.78,34.8,400.0,22.386,22.3989,22.386,22.3989,400.0
2012-04-26 12:30:00,34.8,34.8,34.8,34.8,300.0,22.3989,22.3989,22.3989,22.3989,300.0
2012-04-26 12:35:00,34.8,34.8,34.66,34.67,3500.0,22.3989,22.3989,22.3088,22.3152,3500.0
2012-04-26 12:40:00,34.67,34.67,34.66,34.66,400.0,22.3152,22.3152,22.3088,22.3088,400.0
2012-04-26 12:45:00,34.64,34.65,34.64,34.65,400.0,22.2959,22.3024,22.2959,22.3024,400.0
2012-04-26 12:50:00,34.74,34.74,34.66,34.66,200.0,22.3603,22.3603,22.3088,22.3088,200.0
2012-04-26 12:55:00,34.73,34.73,34.7,34.7,1100.0,22.3539,22.3539,22.3346,22.3346,1100.0
2012-04-26 13:00:00,34.7,34.7,34.62,34.65,1600.0,22.3346,22.3346,22.2831,22.3024,1600.0
2012-04-26 13:05:00,34.65,34.78,34.65,34.75,1600.0,22.3024,22.386,22.3024,22.3667,1600.0
2012-04-26 13:10:00,34.79,34.79,34.79,34.79,200.0,22.3925,22.3925,22.3925,22.3925,200.0
2012-04-26 13:15:00,34.78,34.79,34.75,34.79,300.0,22.386,22.3925,22.3667,22.3925,300.0
2012-04-26 13:20:00,34.79,34.79,34.79,34.79,300.0,22.3925,22.3925,22.3925,22.3925,300.0
2012-04-26 13:25:00,34.76,34.82,34.76,34.82,2300.0,22.3732,22.4118,22.3732,22.4118,2300.0
2012-04-26 13:30:00,34.82,34.85,34.71,34.71,3800.0,22.4118,22.4311,22.341,22.341,3800.0
2012-04-26 13:35:00,34.72,34.86,34.72,34.86,3700.0,22.3474,22.4375,22.3474,22.4375,3700.0
2012-04-26 13:40:00,34.85,34.87,34.85,34.86,2400.0,22.4311,22.444,22.4311,22.4375,2400.0
2012-04-26 13:45:00,34.86,34.86,34.75,34.75,12800.0,22.4375,22.4375,22.3667,22.3667,12800.0
2012-04-26 13:50:00,34.8,34.85,34.8,34.85,1100.0,22.3989,22.4311,22.3989,22.4311,1100.0
2012-04-26 13:55:00,34.95,34.95,34.85,34.94,600.0,22.4955,22.4955,22.4311,22.489,600.0
2012-04-26 14:00:00,34.94,34.94,34.91,34.94,500.0,22.489,22.489,22.4697,22.489,500.0
2012-04-26 14:05:00,34.95,34.95,34.91,34.95,400.0,22.4955,22.4955,22.4697,22.4955,400.0
2012-04-26 14:10:00,34.95,34.95,34.91,34.95,1500.0,22.4955,22.4955,22.4697,22.4955,1500.0
2012-04-26 14:15:00,34.93,34.93,34.85,34.85,1400.0,22.4826,22.4826,22.4311,22.4311,1400.0
2012-04-26 14:20:00,34.85,34.85,34.85,34.85,0.0,22.4311,22.4311,22.4311,22.4311,0.0
2012-04-26 14:25:00,34.9,34.9,34.9,34.9,300.0,22.4633,22.4633,22.4633,22.4633,300.0
2012-04-26 14:30:00,34.85,34.9,34.85,34.9,300.0,22.4311,22.4633,22.4311,22.4633,300.0
2012-04-26 14:35:00,34.9,34.9,34.88,34.9,400.0,22.4633,22.4633,22.4504,22.4633,400.0
2012-04-26 14:40:00,34.9,34.9,34.9,34.9,300.0,22.4633,22.4633,22.4633,22.4633,300.0
2012-04-26 14:45:00,34.9,34.9,34.88,34.9,400.0,22.4633,22.4633,22.4504,22.4633,400.0
2012-04-26 14:50:00,34.9,34.9,34.85,34.85,600.0,22.4633,22.4633,22.4311,22.4311,600.0
2012-04-26 14:55:00,34.9,34.9,34.85,34.9,600.0,22.4633,22.4633,22.4311,22.4633,600.0
2012-04-26 15:00:00,34.88,34.91,34.8,34.8,9500.0,22.4504,22.4697,22.3989,22.3989,9500.0
2012-04-26 15:05:00,34.85,34.85,34.85,34.85,1300.0,22.4311,22.4311,22.4311,22.4311,1300.0
2012-04-26 15:10:00,34.85,34.85,34.85,34.85,1100.0,22.4311,22.4311,22.4311,22.4311,1100.0
2012-04-26 15:15:00,34.85,34.85,34.8,34.8,900.0,22.4311,22.4311,22.3989,22.3989,900.0
2012-04-26 15:20:00,34.8,34.9,34.8,34.8,10400.0,22.3989,22.4633,22.3989,22.3989,10400.0
2012-04-26 15:25:00,34.81,34.81,34.81,34.81,300.0,22.4054,22.4054,22.4054,22.4054,300.0
2012-04-26 15:30:00,34.85,34.89,34.85,34.86,1000.0,22.4311,22.4568,22.4311,22.4375,1000.0
2012-04-26 15:35:00,34.86,34.86,34.83,34.85,7500.0,22.4375,22.4375,22.4182,22.4311,7500.0
2012-04-26 15:40:00,34.85,34.85,34.85,34.85,600.0,22.4311,22.4311,22.4311,22.4311,600.0
2012-04-26 15:45:00,34.85,34.93,34.85,34.9,11500.0,22.4311,22.4826,22.4311,22.4633,11500.0
2012-04-26 15:50:00,34.9,34.95,34.8,34.81,4700.0,22.4633,22.4955,22.3989,22.4054,4700.0
2012-04-26 15:55:00,34.81,34.93,34.7,34.93,35700.0,22.4054,22.4826,22.3346,22.4826,35700.0
2012-04-27 09:30:00,35.25,35.25,34.52,34.54,600.0,22.6886,22.6886,22.2187,22.2316,600.0
2012-04-27 09:35:00,34.5,34.75,34.49,34.54,500.0,22.2058,22.3667,22.1994,22.2316,500.0
2012-04-27 09:40:00,34.5,34.5,34.5,34.5,100.0,22.2058,22.2058,22.2058,22.2058,100.0
2012-04-27 09:45:00,34.5,34.5,34.5,34.5,0.0,22.2058,22.2058,22.2058,22.2058,0.0
2012-04-27 09:50:00,34.55,34.55,34.55,34.55,600.0,22.238,22.238,22.238,22.238,600.0
2012-04-27 09:55:00,34.6,34.6,34.55,34.6,10500.0,22.2702,22.2702,22.238,22.2702,10500.0
2012-04-27 10:00:00,34.57,34.57,34.5,34.51,1700.0,22.2509,22.2509,22.2058,22.2123,1700.0
2012-04-27 10:05:00,34.41,34.41,34.41,34.41,300.0,22.1479,22.1479,22.1479,22.1479,300.0
2012-04-27 10:10:00,34.55,34.55,34.52,34.53,400.0,22.238,22.238,22.2187,22.2251,400.0
2012-04-27 10:15:00,34.33,34.33,34.32,34.32,500.0,22.0964,22.0964,22.09,22.09,500.0
2012-04-27 10:20:00,34.32,34.32,34.32,34.32,0.0,22.09,22.09,22.09,22.09,0.0
2012-04-27 10:25:00,34.34,34.64,34.34,34.45,30100.0,22.1028,22.2959,22.1028,22.1736,30100.0
2012-04-27 10:30:00,34.45,34.55,34.45,34.53,900.0,22.1736,22.238,22.1736,22.2251,900.0
2012-04-27 10:35:00,34.57,34.57,34.39,34.4,1100.0,22.2509,22.2509,22.135,22.1415,1100.0
2012-04-27 10:40:00,34.4,34.57,34.37,34.55,800.0,22.1415,22.2509,22.1222,22.238,800.0
2012-04-27 10:45:00,34.5,34.51,34.42,34.42,1900.0,22.2058,22.2123,22.1543,22.1543,1900.0
2012-04-27 10:50:00,34.42,34.46,34.39,34.39,2100.0,22.1543,22.1801,22.135,22.135,2100.0
2012-04-27 10:55:00,34.39,34.45,34.35,34.45,800.0,22.135,22.1736,22.1093,22.1736,800.0
2012-04-27 11:00:00,34.35,34.4,34.25,34.4,1000.0,22.1093,22.1415,22.0449,22.1415,1000.0
2012-04-27 11:05:00,34.27,34.27,34.26,34.26,400.0,22.0578,22.0578,22.0513,22.0513,400.0
2012-04-27 11:10:00,34.07,34.07,34.07,34.07,200.0,21.9291,21.9291,21.9291,21.9291,200.0
2012-04-27 11:15:00,34.08,34.25,34.06,34.12,4200.0,21.9355,22.0449,21.9226,21.9612,4200.0
2012-04-27 11:20:00,34.06,34.1,33.97,33.98,7200.0,21.9226,21.9484,21.8647,21.8711,7200.0
2012-04-27 11:25:00,33.98,33.98,33.98,33.98,100.0,21.8711,21.8711,21.8711,21.8711,100.0
2012-04-27 11:30:00,33.98,34.22,33.98,34.22,169200.0,21.8711,22.0256,21.8711,22.0256,169200.0
2012-04-27 11:35:00,34.3,34.3,34.04,34.16,1800.0,22.0771,22.0771,21.9097,21.987,1800.0
2012-04-27 11:40:00,34.12,34.17,34.12,34.17,700.0,21.9612,21.9934,21.9612,21.9934,700.0
2012-04-27 11:45:00,34.17,34.28,34.17,34.28,1500.0,21.9934,22.0642,21.9934,22.0642,1500.0
2012-04-27 11:50:00,34.25,34.25,34.2,34.2,400.0,22.0449,22.0449,22.0127,22.0127,400.0
2012-04-27 11:55:00,34.21,34.24,34.2,34.24,900.0,22.0192,22.0385,22.0127,22.0385,900.0
2012-04-27 12:00:00,34.24,34.25,34.2,34.2,600.0,22.0385,22.0449,22.0127,22.0127,600.0
2012-04-27 12:05:00,34.24,34.24,34.24,34.24,300.0,22.0385,22.0385,22.0385,22.0385,300.0
2012-04-27 12:10:00,34.2,34.2,34.19,34.19,600.0,22.0127,22.0127,22.0063,22.0063,600.0
2012-04-27 12:15:00,34.25,34.3,34.25,34.3,1200.0,22.0449,22.0771,22.0449,22.0771,1200.0
2012-04-27 12:20:00,34.25,34.25,34.25,34.25,4800.0,22.0449,22.0449,22.0449,22.0449,4800.0
2012-04-27 12:25:00,34.2,34.3,34.2,34.3,5900.0,22.0127,22.0771,22.0127,22.0771,5900.0
2012-04-27 12:30:00,34.2,34.29,34.2,34.27,12200.0,22.0127,22.0707,22.0127,22.0578,12200.0
2012-04-27 12:35:00,34.27,34.3,34.27,34.27,6200.0,22.0578,22.0771,22.0578,22.0578,6200.0
2012-04-27 12:40:00,34.27,34.27,34.27,34.27,0.0,22.0578,22.0578,22.0578,22.0578,0.0
2012-04-27 12:45:00,34.28,34.29,34.28,34.29,400.0,22.0642,22.0707,22.0642,22.0707,400.0
2012-04-27 12:50:00,34.29,34.3,34.28,34.28,1400.0,22.0707,22.0771,22.0642,22.0642,1400.0
2012-04-27 12:55:00,34.25,34.25,34.23,34.23,1400.0,22.0449,22.0449,22.032,22.032,1400.0
2012-04-27 13:00:00,34.25,34.25,34.23,34.25,700.0,22.0449,22.0449,22.032,22.0449,700.0
2012-04-27 13:05:00,34.25,34.27,34.2,34.2,9100.0,22.0449,22.0578,22.0127,22.0127,9100.0
2012-04-27 13:10:00,34.2,34.2,34.2,34.2,0.0,22.0127,22.0127,22.0127,22.0127,0.0
2012-04-27 13:15:00,34.25,34.25,34.18,34.18,200.0,22.0449,22.0449,21.9999,21.9999,200.0
2012-04-27 13:20:00,34.24,34.24,34.18,34.18,200.0,22.0385,22.0385,21.9999,21.9999,200.0
2012-04-27 13:25:00,34.18,34.2,34.18,34.2,3600.0,21.9999,22.0127,21.9999,22.0127,3600.0
2012-04-27 13:30:00,34.24,34.25,34.22,34.25,1500.0,22.0385,22.0449,22.0256,22.0449,1500.0
2012-04-27 13:35:00,34.25,34.3,34.25,34.3,800.0,22.0449,22.0771,22.0449,22.0771,800.0
2012-04-27 13:40:00,34.3,34.3,34.27,34.27,4700.0,22.0771,22.0771,22.0578,22.0578,4700.0
2012-04-27 13:45:00,34.3,34.3,34.27,34.27,16300.0,22.0771,22.0771,22.0578,22.0578,16300.0
2012-04-27 13:50:00,34.3,34.3,34.26,34.26,200.0,22.0771,22.0771,22.0513,22.0513,200.0
2012-04-27 13:55:00,34.25,34.3,34.22,34.29,1900.0,22.0449,22.0771,22.0256,22.0707,1900.0
2012-04-27 14:00:00,34.24,34.28,34.2,34.2,12900.0,22.0385,22.0642,22.0127,22.0127,12900.0
2012-04-27 14:05:00,34.16,34.17,34.15,34.15,1500.0,21.987,21.9934,21.9805,21.9805,1500.0
2012-04-27 14:10:00,34.17,34.2,34.15,34.18,5200.0,21.9934,22.0127,21.9805,21.9999,5200.0
2012-04-27 14:15:00,34.17,34.25,34.12,34.16,15500.0,21.9934,22.0449,21.9612,21.987,15500.0
2012-04-27 14:20:00,34.15,34.2,34.15,34.17,8700.0,21.9805,22.0127,21.9805,21.9934,8700.0
2012-04-27 14:25:00,34.15,34.17,34.14,34.15,2700.0,21.9805,21.9934,21.9741,21.9805,2700.0
2012-04-27 14:30:00,34.15,34.15,34.08,34.09,4000.0,21.9805,21.9805,21.9355,21.9419,4000.0
2012-04-27 14:35:00,34.1,34.2,34.1,34.2,1900.0,21.9484,22.0127,21.9484,22.0127,1900.0
2012-04-27 14:40:00,34.19,34.23,34.1,34.1,12400.0,22.0063,22.032,21.9484,21.9484,12400.0
2012-04-27 14:45:00,34.11,34.12,34.1,34.12,7300.0,21.9548,21.9612,21.9484,21.9612,7300.0
2012-04-27 14:50:00,34.15,34.19,34.15,34.19,16500.0,21.9805,22.0063,21.9805,22.0063,16500.0
2012-04-27 14:55:00,34.23,34.25,34.18,34.25,2600.0,22.032,22.0449,21.9999,22.0449,2600.0
2012-04-27 15:00:00,34.25,34.25,34.23,34.25,4300.0,22.0449,22.0449,22.032,22.0449,4300.0
2012-04-27 15:05:00,34.25,34.27,34.21,34.27,700.0,22.0449,22.0578,22.0192,22.0578,700.0
2012-04-27 15:10:00,34.3,34.3,34.21,34.3,500.0,22.0771,22.0771,22.0192,22.0771,500.0
2012-04-27 15:15:00,34.3,34.35,34.3,34.35,1100.0,22.0771,22.1093,22.0771,22.1093,1100.0
2012-04-27 15:20:00,34.35,34.35,34.27,34.27,1200.0,22.1093,22.1093,22.0578,22.0578,1200.0
2012-04-27 15:25:00,34.26,34.28,34.23,34.28,2400.0,22.0513,22.0642,22.032,22.0642,2400.0
2012-04-27 15:30:00,34.28,34.28,34.27,34.28,3300.0,22.0642,22.0642,22.0578,22.0642,3300.0
2012-04-27 15:35:00,34.3,34.3,34.23,34.23,1000.0,22.0771,22.0771,22.032,22.032,1000.0
2012-04-27 15:40:00,34.28,34.28,34.21,34.26,4500.0,22.0642,22.0642,22.0192,22.0513,4500.0
2012-04-27 15:45:00,34.2,34.2,34.2,34.2,3800.0,22.0127,22.0127,22.0127,22.0127,3800.0
2012-04-27 15:50:00,34.19,34.25,34.19,34.25,10100.0,22.0063,22.0449,22.0063,22.0449,10100.0
2012-04-27 15:55:00,34.25,34.25,34.07,34.07,28400.0,22.0449,22.0449,21.9291,21.9291,28400.0
2012-04-30 09:30:00,34.34,34.34,34.3,34.3,200.0,22.1028,22.1028,22.0771,22.0771,200.0
2012-04-30 09:35:00,34.3,34.3,34.1,34.29,1600.0,22.0771,22.0771,21.9484,22.0707,1600.0
2012-04-30 09:40:00,34.3,34.3,34.3,34.3,1100.0,22.0771,22.0771,22.0771,22.0771,1100.0
2012-04-30 09:45:00,34.25,34.3,34.24,34.27,2800.0,22.0449,22.0771,22.0385,22.0578,2800.0
2012-04-30 09:50:00,34.24,34.3,34.24,34.25,9900.0,22.0385,22.0771,22.0385,22.0449,9900.0
2012-04-30 09:55:00,34.24,34.28,34.24,34.28,5500.0,22.0385,22.0642,22.0385,22.0642,5500.0
2012-04-30 10:00:00,34.28,34.3,34.24,34.26,12200.0,22.0642,22.0771,22.0385,22.0513,12200.0
2012-04-30 10:05:00,34.3,34.3,34.27,34.3,16100.0,22.0771,22.0771,22.0578,22.0771,16100.0
2012-04-30 10:10:00,34.27,34.3,34.27,34.27,2000.0,22.0578,22.0771,22.0578,22.0578,2000.0
2012-04-30 10:15:00,34.3,34.3,34.27,34.27,1100.0,22.0771,22.0771,22.0578,22.0578,1100.0
2012-04-30 10:20:00,34.3,34.3,34.27,34.27,2400.0,22.0771,22.0771,22.0578,22.0578,2400.0
2012-04-30 10:25:00,34.27,34.3,34.25,34.3,10000.0,22.0578,22.0771,22.0449,22.0771,10000.0
2012-04-30 10:30:00,34.27,34.3,34.26,34.3,1700.0,22.0578,22.0771,22.0513,22.0771,1700.0
2012-04-30 10:35:00,34.3,34.46,34.28,34.35,4000.0,22.0771,22.1801,22.0642,22.1093,4000.0
2012-04-30 10:40:00,34.5,34.5,34.49,34.49,200.0,22.2058,22.2058,22.1994,22.1994,200.0
2012-04-30 10:45:00,34.38,34.45,34.38,34.45,900.0,22.1286,22.1736,22.1286,22.1736,900.0
2012-04-30 10:50:00,34.34,34.34,34.25,34.25,14300.0,22.1028,22.1028,22.0449,22.0449,14300.0
2012-04-30 10:55:00,34.25,34.25,34.11,34.12,3800.0,22.0449,22.0449,21.9548,21.9612,3800.0
2012-04-30 11:00:00,34.12,34.12,34.12,34.12,0.0,21.9612,21.9612,21.9612,21.9612,0.0
2012-04-30 11:05:00,34.22,34.22,34.15,34.15,900.0,22.0256,22.0256,21.9805,21.9805,900.0
2012-04-30 11:10:00,34.24,34.29,34.24,34.27,1200.0,22.0385,22.0707,22.0385,22.0578,1200.0
2012-04-30 11:15:00,34.28,34.28,34.27,34.27,500.0,22.0642,22.0642,22.0578,22.0578,500.0
2012-04-30 11:20:00,34.29,34.29,34.26,34.26,500.0,22.0707,22.0707,22.0513,22.0513,500.0
2012-04-30 11:25:00,34.26,34.26,34.26,34.26,0.0,22.0513,22.0513,22.0513,22.0513,0.0
2012-04-30 11:30:00,34.29,34.29,34.26,34.26,500.0,22.0707,22.0707,22.0513,22.0513,500.0
2012-04-30 11:35:00,34.28,34.28,34.24,34.24,1700.0,22.0642,22.0642,22.0385,22.0385,1700.0
2012-04-30 11:40:00,34.27,34.36,34.26,34.32,3700.0,22.0578,22.1157,22.0513,22.09,3700.0
2012-04-30 11:45:00,34.32,34.32,34.25,34.25,10900.0,22.09,22.09,22.0449,22.0449,10900.0
2012-04-30 11:50:00,34.27,34.27,34.25,34.25,1600.0,22.0578,22.0578,22.0449,22.0449,1600.0
2012-04-30 11:55:00,34.27,34.27,34.27,34.27,500.0,22.0578,22.0578,22.0578,22.0578,500.0
2012-04-30 12:00:00,34.27,34.27,34.27,34.27,600.0,22.0578,22.0578,22.0578,22.0578,600.0
2012-04-30 12:05:00,34.27,34.27,34.25,34.27,1200.0,22.0578,22.0578,22.0449,22.0578,1200.0
2012-04-30 12:10:00,34.27,34.27,34.25,34.27,1200.0,22.0578,22.0578,22.0449,22.0578,1200.0
2012-04-30 12:15:00,34.27,34.27,34.25,34.25,4500.0,22.0578,22.0578,22.0449,22.0449,4500.0
2012-04-30 12:20:00,34.27,34.27,34.2,34.2,200.0,22.0578,22.0578,22.0127,22.0127,200.0
2012-04-30 12:25:00,34.2,34.21,34.12,34.12,9200.0,22.0127,22.0192,21.9612,21.9612,9200.0
2012-04-30 12:30:00,34.11,34.2,34.1,34.2,3900.0,21.9548,22.0127,21.9484,22.0127,3900.0
2012-04-30 12:35:00,34.19,34.2,34.19,34.2,200.0,22.0063,22.0127,22.0063,22.0127,200.0
2012-04-30 12:40:00,34.2,34.24,34.2,34.24,1500.0,22.0127,22.0385,22.0127,22.0385,1500.0
2012-04-30 12:45:00,34.24,34.25,34.18,34.25,900.0,22.0385,22.0449,21.9999,22.0449,900.0
2012-04-30 12:50:00,34.25,34.25,34.25,34.25,200.0,22.0449,22.0449,22.0449,22.0449,200.0
2012-04-30 12:55:00,34.25,34.25,34.25,34.25,500.0,22.0449,22.0449,22.0449,22.0449,500.0
2012-04-30 13:00:00,34.25,34.25,34.25,34.25,300.0,22.0449,22.0449,22.0449,22.0449,300.0
2012-04-30 13:05:00,34.25,34.27,34.25,34.27,700.0,22.0449,22.0578,22.0449,22.0578,700.0
2012-04-30 13:10:00,34.27,34.27,34.25,34.27,300.0,22.0578,22.0578,22.0449,22.0578,300.0
2012-04-30 13:15:00,34.27,34.27,34.2,34.25,2500.0,22.0578,22.0578,22.0127,22.0449,2500.0
2012-04-30 13:20:00,34.25,34.27,34.25,34.27,2100.0,22.0449,22.0578,22.0449,22.0578,2100.0
2012-04-30 13:25:00,34.27,34.27,34.21,34.21,600.0,22.0578,22.0578,22.0192,22.0192,600.0
2012-04-30 13:30:00,34.24,34.25,34.21,34.25,600.0,22.0385,22.0449,22.0192,22.0449,600.0
2012-04-30 13:35:00,34.25,34.27,34.25,34.25,3400.0,22.0449,22.0578,22.0449,22.0449,3400.0
2012-04-30 13:40:00,34.27,34.27,34.25,34.26,2400.0,22.0578,22.0578,22.0449,22.0513,2400.0
2012-04-30 13:45:00,34.27,34.27,34.26,34.27,500.0,22.0578,22.0578,22.0513,22.0578,500.0
2012-04-30 13:50:00,34.27,34.27,34.23,34.27,6700.0,22.0578,22.0578,22.032,22.0578,6700.0
2012-04-30 13:55:00,34.27,34.3,34.25,34.3,4300.0,22.0578,22.0771,22.0449,22.0771,4300.0
2012-04-30 14:00:00,34.3,34.3,34.25,34.25,6100.0,22.0771,22.0771,22.0449,22.0449,6100.0
2012-04-30 14:05:00,34.26,34.26,34.26,34.26,300.0,22.0513,22.0513,22.0513,22.0513,300.0
2012-04-30 14:10:00,34.26,34.26,34.26,34.26,500.0,22.0513,22.0513,22.0513,22.0513,500.0
2012-04-30 14:15:00,34.26,34.26,34.25,34.26,6000.0,22.0513,22.0513,22.0449,22.0513,6000.0
2012-04-30 14:20:00,34.26,34.26,34.22,34.26,10500.0,22.0513,22.0513,22.0256,22.0513,10500.0
2012-04-30 14:25:00,34.25,34.31,34.24,34.25,17600.0,22.0449,22.0835,22.0385,22.0449,17600.0
2012-04-30 14:30:00,34.25,34.44,34.22,34.44,4400.0,22.0449,22.1672,22.0256,22.1672,4400.0
2012-04-30 14:35:00,34.45,34.45,34.39,34.45,4000.0,22.1736,22.1736,22.135,22.1736,4000.0
2012-04-30 14:40:00,34.45,34.45,34.44,34.45,5200.0,22.1736,22.1736,22.1672,22.1736,5200.0
2012-04-30 14:45:00,34.45,34.45,34.42,34.42,2100.0,22.1736,22.1736,22.1543,22.1543,2100.0
2012-04-30 14:50:00,34.42,34.45,34.42,34.42,4100.0,22.1543,22.1736,22.1543,22.1543,4100.0
2012-04-30 14:55:00,34.4,34.42,34.4,34.42,2000.0,22.1415,22.1543,22.1415,22.1543,2000.0
2012-04-30 15:00:00,34.42,34.5,34.42,34.5,14000.0,22.1543,22.2058,22.1543,22.2058,14000.0
2012-04-30 15:05:00,34.5,34.5,34.45,34.47,15100.0,22.2058,22.2058,22.1736,22.1865,15100.0
2012-04-30 15:10:00,34.47,34.53,34.45,34.5,28300.0,22.1865,22.2251,22.1736,22.2058,28300.0
2012-04-30 15:15:00,34.5,34.5,34.4,34.43,23500.0,22.2058,22.2058,22.1415,22.1608,23500.0
2012-04-30 15:20:00,34.43,34.44,34.28,34.28,27700.0,22.1608,22.1672,22.0642,22.0642,27700.0
2012-04-30 15:25:00,34.31,34.33,34.25,34.29,21600.0,22.0835,22.0964,22.0449,22.0707,21600.0
2012-04-30 15:30:00,34.29,34.42,34.29,34.41,25100.0,22.0707,22.1543,22.0707,22.1479,25100.0
2012-04-30 15:35:00,34.38,34.63,34.38,34.6,24100.0,22.1286,22.2895,22.1286,22.2702,24100.0
2012-04-30 15:40:00,34.6,34.9,34.6,34.62,16500.0,22.2702,22.4633,22.2702,22.2831,16500.0
2012-04-30 15:45:00,34.65,34.7,34.26,34.5,58100.0,22.3024,22.3346,22.0513,22.2058,58100.0
2012-04-30 15:50:00,34.48,34.7,34.43,34.45,143200.0,22.193,22.3346,22.1608,22.1736,143200.0
2012-04-30 15:55:00,34.48,34.6,34.0,34.05,285800.0,22.193,22.2702,21.884,21.9162,285800.0
2012-05-01 09:30:00,33.74,34.1,33.3,34.05,298300.0,21.7167,21.9484,21.4334,21.9162,298300.0
2012-05-01 09:35:00,34.05,34.07,33.92,33.99,279200.0,21.9162,21.9291,21.8325,21.8776,279200.0
2012-05-01 09:40:00,33.96,34.06,33.68,33.71,192800.0,21.8583,21.9226,21.678,21.6973,192800.0
2012-05-01 09:45:00,33.68,33.74,33.51,33.65,161300.0,21.678,21.7167,21.5686,21.6587,161300.0
2012-05-01 09:50:00,33.6,33.9,33.6,33.7,93600.0,21.6265,21.8196,21.6265,21.6909,93600.0
2012-05-01 09:55:00,33.71,33.75,33.7,33.74,61100.0,21.6973,21.7231,21.6909,21.7167,61100.0
2012-05-01 10:00:00,33.75,33.78,33.6,33.63,208300.0,21.7231,21.7424,21.6265,21.6459,208300.0
2012-05-01 10:05:00,33.62,33.72,33.6,33.66,87400.0,21.6394,21.7038,21.6265,21.6652,87400.0
2012-05-01 10:10:00,33.67,33.69,33.55,33.66,213900.0,21.6716,21.6845,21.5944,21.6652,213900.0
2012-05-01 10:15:00,33.66,33.94,33.65,33.9,124300.0,21.6652,21.8454,21.6587,21.8196,124300.0
2012-05-01 10:20:00,33.91,33.95,33.66,33.7,183700.0,21.8261,21.8518,21.6652,21.6909,183700.0
2012-05-01 10:25:00,33.68,33.77,33.67,33.7,63200.0,21.678,21.736,21.6716,21.6909,63200.0
2012-05-01 10:30:00,33.73,33.75,33.65,33.67,61800.0,21.7102,21.7231,21.6587,21.6716,61800.0
2012-05-01 10:35:00,33.65,33.67,33.55,33.57,91200.0,21.6587,21.6716,21.5944,21.6072,91200.0
2012-05-01 10:40:00,33.55,33.55,33.09,33.33,113400.0,21.5944,21.5944,21.2983,21.4528,113400.0
2012-05-01 10:45:00,33.34,33.37,33.27,33.34,49900.0,21.4592,21.4785,21.4141,21.4592,49900.0
2012-05-01 10:50:00,33.34,33.45,33.32,33.45,50200.0,21.4592,21.53,21.4463,21.53,50200.0
2012-05-01 10:55:00,33.45,33.55,33.42,33.44,51800.0,21.53,21.5944,21.5107,21.5236,51800.0
2012-05-01 11:00:00,33.44,33.48,33.4,33.47,35200.0,21.5236,21.5493,21.4978,21.5429,35200.0
2012-05-01 11:05:00,33.48,33.52,33.45,33.45,31800.0,21.5493,21.5751,21.53,21.53,31800.0
2012-05-01 11:10:00,33.45,33.46,33.42,33.46,35300.0,21.53,21.5364,21.5107,21.5364,35300.0
2012-05-01 11:15:00,33.46,33.48,33.43,33.45,48000.0,21.5364,21.5493,21.5171,21.53,48000.0
2012-05-01 11:20:00,33.46,33.46,33.44,33.45,47900.0,21.5364,21.5364,21.5236,21.53,47900.0
2012-05-01 11:25:00,33.46,33.63,33.44,33.58,114700.0,21.5364,21.6459,21.5236,21.6137,114700.0
2012-05-01 11:30:00,33.58,33.59,33.51,33.54,35700.0,21.6137,21.6201,21.5686,21.5879,35700.0
2012-05-01 11:35:00,33.55,33.57,33.51,33.55,24700.0,21.5944,21.6072,21.5686,21.5944,24700.0
2012-05-01 11:40:00,33.55,33.61,33.55,33.59,46600.0,21.5944,21.633,21.5944,21.6201,46600.0
2012-05-01 11:45:00,33.6,33.67,33.59,33.66,38500.0,21.6265,21.6716,21.6201,21.6652,38500.0
2012-05-01 11:50:00,33.64,33.66,33.59,33.66,43100.0,21.6523,21.6652,21.6201,21.6652,43100.0
2012-05-01 11:55:00,33.65,33.76,33.65,33.66,80700.0,21.6587,21.7295,21.6587,21.6652,80700.0
2012-05-01 12:00:00,33.66,33.76,33.59,33.64,48200.0,21.6652,21.7295,21.6201,21.6523,48200.0
2012-05-01 12:05:00,33.63,33.71,33.63,33.7,39800.0,21.6459,21.6973,21.6459,21.6909,39800.0
2012-05-01 12:10:00,33.7,33.74,33.7,33.73,40900.0,21.6909,21.7167,21.6909,21.7102,40900.0
2012-05-01 12:15:00,33.74,33.79,33.72,33.74,56400.0,21.7167,21.7488,21.7038,21.7167,56400.0
2012-05-01 12:20:00,33.72,33.76,33.72,33.75,27400.0,21.7038,21.7295,21.7038,21.7231,27400.0
2012-05-01 12:25:00,33.76,33.8,33.75,33.79,32000.0,21.7295,21.7553,21.7231,21.7488,32000.0
2012-05-01 12:30:00,33.79,33.81,33.79,33.81,24300.0,21.7488,21.7617,21.7488,21.7617,24300.0
2012-05-01 12:35:00,33.81,33.82,33.76,33.76,53100.0,21.7617,21.7681,21.7295,21.7295,53100.0
2012-05-01 12:40:00,33.76,33.76,33.68,33.7,48100.0,21.7295,21.7295,21.678,21.6909,48100.0
2012-05-01 12:45:00,33.71,33.81,33.7,33.79,45000.0,21.6973,21.7617,21.6909,21.7488,45000.0
2012-05-01 12:50:00,33.8,33.8,33.78,33.8,30900.0,21.7553,21.7553,21.7424,21.7553,30900.0
2012-05-01 12:55:00,33.8,33.8,33.79,33.8,21500.0,21.7553,21.7553,21.7488,21.7553,21500.0
2012-05-01 13:00:00,33.8,33.81,33.76,33.77,47600.0,21.7553,21.7617,21.7295,21.736,47600.0
2012-05-01 13:05:00,33.77,33.78,33.76,33.77,22400.0,21.736,21.7424,21.7295,21.736,22400.0
2012-05-01 13:10:00,33.78,33.85,33.78,33.83,29400.0,21.7424,21.7875,21.7424,21.7746,29400.0
2012-05-01 13:15:00,33.85,33.85,33.77,33.77,25000.0,21.7875,21.7875,21.736,21.736,25000.0
2012-05-01 13:20:00,33.79,33.85,33.77,33.81,21400.0,21.7488,21.7875,21.736,21.7617,21400.0
2012-05-01 13:25:00,33.8,33.85,33.78,33.85,32100.0,21.7553,21.7875,21.7424,21.7875,32100.0
2012-05-01 13:30:00,33.85,33.87,33.84,33.87,18200.0,21.7875,21.8003,21.781,21.8003,18200.0
2012-05-01 13:35:00,33.87,33.9,33.86,33.89,39200.0,21.8003,21.8196,21.7939,21.8132,39200.0
2012-05-01 13:40:00,33.88,33.9,33.85,33.89,63300.0,21.8068,21.8196,21.7875,21.8132,63300.0
2012-05-01 13:45:00,33.9,33.9,33.86,33.88,39600.0,21.8196,21.8196,21.7939,21.8068,39600.0
2012-05-01 13:50:00,33.87,33.89,33.86,33.88,31900.0,21.8003,21.8132,21.7939,21.8068,31900.0
2012-05-01 13:55:00,33.87,33.89,33.86,33.89,34300.0,21.8003,21.8132,21.7939,21.8132,34300.0
2012-05-01 14:00:00,33.88,33.89,33.85,33.87,48700.0,21.8068,21.8132,21.7875,21.8003,48700.0
2012-05-01 14:05:00,33.87,33.88,33.84,33.85,49500.0,21.8003,21.8068,21.781,21.7875,49500.0
2012-05-01 14:10:00,33.86,33.87,33.78,33.82,87500.0,21.7939,21.8003,21.7424,21.7681,87500.0
2012-05-01 14:15:00,33.81,33.81,33.75,33.75,21400.0,21.7617,21.7617,21.7231,21.7231,21400.0
2012-05-01 14:20:00,33.75,33.84,33.75,33.82,94700.0,21.7231,21.781,21.7231,21.7681,94700.0
2012-05-01 14:25:00,33.82,33.82,33.78,33.78,36300.0,21.7681,21.7681,21.7424,21.7424,36300.0
2012-05-01 14:30:00,33.79,33.8,33.7,33.8,61400.0,21.7488,21.7553,21.6909,21.7553,61400.0
2012-05-01 14:35:00,33.79,33.82,33.78,33.81,38800.0,21.7488,21.7681,21.7424,21.7617,38800.0
2012-05-01 14:40:00,33.81,33.82,33.81,33.82,37500.0,21.7617,21.7681,21.7617,21.7681,37500.0
2012-05-01 14:45:00,33.82,33.82,33.81,33.82,50000.0,21.7681,21.7681,21.7617,21.7681,50000.0
2012-05-01 14:50:00,33.82,33.85,33.81,33.85,95400.0,21.7681,21.7875,21.7617,21.7875,95400.0
2012-05-01 14:55:00,33.84,33.9,33.84,33.89,121300.0,21.781,21.8196,21.781,21.8132,121300.0
2012-05-01 15:00:00,33.9,33.9,33.87,33.88,29900.0,21.8196,21.8196,21.8003,21.8068,29900.0
2012-05-01 15:05:00,33.88,33.88,33.82,33.85,50100.0,21.8068,21.8068,21.7681,21.7875,50100.0
2012-05-01 15:10:00,33.85,33.91,33.85,33.9,96500.0,21.7875,21.8261,21.7875,21.8196,96500.0
2012-05-01 15:15:00,33.9,33.91,33.83,33.83,59700.0,21.8196,21.8261,21.7746,21.7746,59700.0
2012-05-01 15:20:00,33.84,33.88,33.81,33.81,525700.0,21.781,21.8068,21.7617,21.7617,525700.0
2012-05-01 15:25:00,33.83,33.83,33.66,33.68,66900.0,21.7746,21.7746,21.6652,21.678,66900.0
2012-05-01 15:30:00,33.69,33.83,33.68,33.81,128900.0,21.6845,21.7746,21.678,21.7617,128900.0
2012-05-01 15:35:00,33.81,33.82,33.8,33.81,65700.0,21.7617,21.7681,21.7553,21.7617,65700.0
2012-05-01 15:40:00,33.81,33.84,33.67,33.78,86100.0,21.7617,21.781,21.6716,21.7424,86100.0
2012-05-01 15:45:00,33.79,33.79,33.65,33.7,151400.0,21.7488,21.7488,21.6587,21.6909,151400.0
2012-05-01 15:50:00,33.71,33.75,33.31,33.33,180500.0,21.6973,21.7231,21.4399,21.4528,180500.0
2012-05-01 15:55:00,33.31,33.31,32.67,32.89,318000.0,21.4399,21.4399,21.028,21.1696,318000.0
2012-05-02 09:30:00,32.6,32.66,31.75,32.29,589000.0,20.9829,21.0215,20.4358,20.7834,589000.0
2012-05-02 09:35:00,32.29,32.31,32.01,32.16,184600.0,20.7834,20.7962,20.6031,20.6997,184600.0
2012-05-02 09:40:00,32.16,32.38,32.15,32.24,217400.0,20.6997,20.8413,20.6933,20.7512,217400.0
2012-05-02 09:45:00,32.25,32.37,32.24,32.26,204800.0,20.7576,20.8349,20.7512,20.7641,204800.0
2012-05-02 09:50:00,32.26,32.32,32.15,32.2,243000.0,20.7641,20.8027,20.6933,20.7254,243000.0
2012-05-02 09:55:00,32.18,32.21,32.05,32.08,168100.0,20.7126,20.7319,20.6289,20.6482,168100.0
2012-05-02 10:00:00,32.05,32.09,31.89,31.94,238200.0,20.6289,20.6546,20.5259,20.5581,238200.0
2012-05-02 10:05:00,31.93,31.94,31.63,31.86,246300.0,20.5517,20.5581,20.3586,20.5066,246300.0
2012-05-02 10:10:00,31.87,31.9,31.71,31.86,132200.0,20.513,20.5323,20.41,20.5066,132200.0
2012-05-02 10:15:00,31.86,31.95,31.75,31.84,280100.0,20.5066,20.5645,20.4358,20.4937,280100.0
2012-05-02 10:20:00,31.84,31.9,31.78,31.85,420600.0,20.4937,20.5323,20.4551,20.5002,420600.0
2012-05-02 10:25:00,31.85,32.02,31.85,31.98,115500.0,20.5002,20.6096,20.5002,20.5838,115500.0
2012-05-02 10:30:00,32.0,32.01,31.78,31.92,85600.0,20.5967,20.6031,20.4551,20.5452,85600.0
2012-05-02 10:35:00,31.92,32.0,31.82,31.93,84700.0,20.5452,20.5967,20.4809,20.5517,84700.0
2012-05-02 10:40:00,31.94,32.06,31.94,32.04,157900.0,20.5581,20.6353,20.5581,20.6225,157900.0
2012-05-02 10:45:00,32.05,32.07,31.98,32.0,160000.0,20.6289,20.6418,20.5838,20.5967,160000.0
2012-05-02 10:50:00,31.99,32.01,31.93,32.01,429500.0,20.5903,20.6031,20.5517,20.6031,429500.0
2012-05-02 10:55:00,32.01,32.08,32.0,32.04,237800.0,20.6031,20.6482,20.5967,20.6225,237800.0
2012-05-02 11:00:00,32.03,32.04,31.98,32.0,97900.0,20.616,20.6225,20.5838,20.5967,97900.0
2012-05-02 11:05:00,31.99,32.02,31.99,32.0,57800.0,20.5903,20.6096,20.5903,20.5967,57800.0
2012-05-02 11:10:00,32.0,32.05,31.94,31.95,91200.0,20.5967,20.6289,20.5581,20.5645,91200.0
2012-05-02 11:15:00,31.95,32.05,31.92,32.0,88200.0,20.5645,20.6289,20.5452,20.5967,88200.0
2012-05-02 11:20:00,32.0,32.03,31.99,31.99,41700.0,20.5967,20.616,20.5903,20.5903,41700.0
2012-05-02 11:25:00,32.0,32.0,31.75,31.81,158400.0,20.5967,20.5967,20.4358,20.4744,158400.0
2012-05-02 11:30:00,31.81,31.81,31.64,31.78,168400.0,20.4744,20.4744,20.365,20.4551,168400.0
2012-05-02 11:35:00,31.8,31.89,31.75,31.87,76400.0,20.468,20.5259,20.4358,20.513,76400.0
2012-05-02 11:40:00,31.88,32.0,31.8,31.96,56800.0,20.5195,20.5967,20.468,20.571,56800.0
2012-05-02 11:45:00,32.0,32.02,31.95,32.01,85400.0,20.5967,20.6096,20.5645,20.6031,85400.0
2012-05-02 11:50:00,32.01,32.02,31.86,31.95,86800.0,20.6031,20.6096,20.5066,20.5645,86800.0
2012-05-02 11:55:00,31.95,31.95,31.87,31.89,60300.0,20.5645,20.5645,20.513,20.5259,60300.0
2012-05-02 12:00:00,31.9,31.91,31.76,31.77,85000.0,20.5323,20.5388,20.4422,20.4487,85000.0
2012-05-02 12:05:00,31.77,31.81,31.77,31.77,50400.0,20.4487,20.4744,20.4487,20.4487,50400.0
2012-05-02 12:10:00,31.78,31.8,31.74,31.75,51800.0,20.4551,20.468,20.4294,20.4358,51800.0
2012-05-02 12:15:00,31.76,32.0,31.75,31.98,85600.0,20.4422,20.5967,20.4358,20.5838,85600.0
2012-05-02 12:20:00,31.99,32.02,31.95,31.99,58100.0,20.5903,20.6096,20.5645,20.5903,58100.0
2012-05-02 12:25:00,31.98,32.01,31.97,32.0,50400.0,20.5838,20.6031,20.5774,20.5967,50400.0
2012-05-02 12:30:00,32.0,32.01,31.98,32.0,95200.0,20.5967,20.6031,20.5838,20.5967,95200.0
2012-05-02 12:35:00,32.0,32.01,31.9,31.9,64700.0,20.5967,20.6031,20.5323,20.5323,64700.0
2012-05-02 12:40:00,31.9,32.0,31.9,32.0,65900.0,20.5323,20.5967,20.5323,20.5967,65900.0
2012-05-02 12:45:00,31.99,32.02,31.99,32.0,51100.0,20.5903,20.6096,20.5903,20.5967,51100.0
2012-05-02 12:50:00,32.0,32.0,31.92,31.92,64200.0,20.5967,20.5967,20.5452,20.5452,64200.0
2012-05-02 12:55:00,31.92,31.97,31.92,31.92,224600.0,20.5452,20.5774,20.5452,20.5452,224600.0
2012-05-02 13:00:00,31.92,31.93,31.92,31.93,34600.0,20.5452,20.5517,20.5452,20.5517,34600.0
2012-05-02 13:05:00,31.93,31.93,31.89,31.9,92100.0,20.5517,20.5517,20.5259,20.5323,92100.0
2012-05-02 13:10:00,31.89,31.91,31.89,31.89,43900.0,20.5259,20.5388,20.5259,20.5259,43900.0
2012-05-02 13:15:00,31.9,31.95,31.89,31.93,93600.0,20.5323,20.5645,20.5259,20.5517,93600.0
2012-05-02 13:20:00,31.92,31.93,31.91,31.92,75100.0,20.5452,20.5517,20.5388,20.5452,75100.0
2012-05-02 13:25:00,31.91,31.93,31.9,31.92,68900.0,20.5388,20.5517,20.5323,20.5452,68900.0
2012-05-02 13:30:00,31.92,31.93,31.87,31.9,52300.0,20.5452,20.5517,20.513,20.5323,52300.0
2012-05-02 13:35:00,31.9,31.91,31.85,31.86,189500.0,20.5323,20.5388,20.5002,20.5066,189500.0
2012-05-02 13:40:00,31.85,31.88,31.83,31.83,99200.0,20.5002,20.5195,20.4873,20.4873,99200.0
2012-05-02 13:45:00,31.83,31.85,31.75,31.79,85000.0,20.4873,20.5002,20.4358,20.4615,85000.0
2012-05-02 13:50:00,31.79,31.81,31.73,31.74,166000.0,20.4615,20.4744,20.4229,20.4294,166000.0
2012-05-02 13:55:00,31.74,31.75,31.73,31.75,47200.0,20.4294,20.4358,20.4229,20.4358,47200.0
2012-05-02 14:00:00,31.74,31.76,31.68,31.75,142200.0,20.4294,20.4422,20.3907,20.4358,142200.0
2012-05-02 14:05:00,31.74,31.81,31.74,31.8,145800.0,20.4294,20.4744,20.4294,20.468,145800.0
2012-05-02 14:10:00,31.8,31.83,31.79,31.82,122100.0,20.468,20.4873,20.4615,20.4809,122100.0
2012-05-02 14:15:00,31.82,31.83,31.76,31.76,108000.0,20.4809,20.4873,20.4422,20.4422,108000.0
2012-05-02 14:20:00,31.76,31.83,31.72,31.79,205900.0,20.4422,20.4873,20.4165,20.4615,205900.0
2012-05-02 14:25:00,31.8,31.82,31.74,31.81,125500.0,20.468,20.4809,20.4294,20.4744,125500.0
2012-05-02 14:30:00,31.82,31.82,31.77,31.79,95400.0,20.4809,20.4809,20.4487,20.4615,95400.0
2012-05-02 14:35:00,31.77,31.81,31.74,31.8,78300.0,20.4487,20.4744,20.4294,20.468,78300.0
2012-05-02 14:40:00,31.81,32.49,31.8,31.85,136700.0,20.4744,20.9121,20.468,20.5002,136700.0
2012-05-02 14:45:00,31.85,31.85,31.84,31.84,59200.0,20.5002,20.5002,20.4937,20.4937,59200.0
2012-05-02 14:50:00,31.84,31.91,31.83,31.83,118700.0,20.4937,20.5388,20.4873,20.4873,118700.0
2012-05-02 14:55:00,31.82,31.86,31.8,31.85,83600.0,20.4809,20.5066,20.468,20.5002,83600.0
2012-05-02 15:00:00,31.85,31.86,31.84,31.84,97600.0,20.5002,20.5066,20.4937,20.4937,97600.0
2012-05-02 15:05:00,31.84,31.88,31.84,31.87,63800.0,20.4937,20.5195,20.4937,20.513,63800.0
2012-05-02 15:10:00,31.87,31.88,31.83,31.83,77000.0,20.513,20.5195,20.4873,20.4873,77000.0
2012-05-02 15:15:00,31.83,31.9,31.83,31.87,135600.0,20.4873,20.5323,20.4873,20.513,135600.0
2012-05-02 15:20:00,31.88,31.9,31.87,31.88,113600.0,20.5195,20.5323,20.513,20.5195,113600.0
2012-05-02 15:25:00,31.88,31.91,31.88,31.9,120300.0,20.5195,20.5388,20.5195,20.5323,120300.0
2012-05-02 15:30:00,31.9,31.92,31.89,31.9,227200.0,20.5323,20.5452,20.5259,20.5323,227200.0
2012-05-02 15:35:00,31.89,31.94,31.89,31.93,161900.0,20.5259,20.5581,20.5259,20.5517,161900.0
2012-05-02 15:40:00,31.94,32.0,31.93,32.0,262100.0,20.5581,20.5967,20.5517,20.5967,262100.0
2012-05-02 15:45:00,32.01,32.02,32.0,32.01,174300.0,20.6031,20.6096,20.5967,20.6031,174300.0
2012-05-02 15:50:00,32.0,32.01,32.0,32.01,222600.0,20.5967,20.6031,20.5967,20.6031,222600.0
2012-05-02 15:55:00,32.0,32.19,32.0,32.06,364100.0,20.5967,20.719,20.5967,20.6353,364100.0
2012-05-03 09:30:00,31.93,31.93,31.36,31.37,182900.0,20.5517,20.5517,20.1848,20.1912,182900.0
2012-05-03 09:35:00,31.38,31.65,31.36,31.6,196600.0,20.1976,20.3714,20.1848,20.3392,196600.0
2012-05-03 09:40:00,31.59,31.6,31.4,31.47,155800.0,20.3328,20.3392,20.2105,20.2556,155800.0
2012-05-03 09:45:00,31.47,31.57,31.41,31.55,55200.0,20.2556,20.3199,20.217,20.3071,55200.0
2012-05-03 09:50:00,31.55,31.96,31.53,31.96,178900.0,20.3071,20.571,20.2942,20.571,178900.0
2012-05-03 09:55:00,31.97,31.98,31.72,31.76,52900.0,20.5774,20.5838,20.4165,20.4422,52900.0
2012-05-03 10:00:00,31.75,31.76,31.31,31.48,185500.0,20.4358,20.4422,20.1526,20.262,185500.0
2012-05-03 10:05:00,31.5,31.8,31.44,31.79,374200.0,20.2749,20.468,20.2363,20.4615,374200.0
2012-05-03 10:10:00,31.79,31.98,31.78,31.97,138500.0,20.4615,20.5838,20.4551,20.5774,138500.0
2012-05-03 10:15:00,31.97,31.97,31.84,31.86,86400.0,20.5774,20.5774,20.4937,20.5066,86400.0
2012-05-03 10:20:00,31.86,31.88,31.85,31.86,176900.0,20.5066,20.5195,20.5002,20.5066,176900.0
2012-05-03 10:25:00,31.86,31.86,31.85,31.86,181800.0,20.5066,20.5066,20.5002,20.5066,181800.0
2012-05-03 10:30:00,31.86,31.96,31.85,31.96,142200.0,20.5066,20.571,20.5002,20.571,142200.0
2012-05-03 10:35:00,31.95,31.96,31.95,31.95,26900.0,20.5645,20.571,20.5645,20.5645,26900.0
2012-05-03 10:40:00,31.95,31.96,31.9,31.91,92100.0,20.5645,20.571,20.5323,20.5388,92100.0
2012-05-03 10:45:00,31.87,31.91,31.8,31.87,164000.0,20.513,20.5388,20.468,20.513,164000.0
2012-05-03 10:50:00,31.87,31.87,31.71,31.73,74100.0,20.513,20.513,20.41,20.4229,74100.0
2012-05-03 10:55:00,31.73,31.77,31.71,31.73,85100.0,20.4229,20.4487,20.41,20.4229,85100.0
2012-05-03 11:00:00,31.73,31.73,31.66,31.67,33100.0,20.4229,20.4229,20.3779,20.3843,33100.0
2012-05-03 11:05:00,31.67,31.67,31.55,31.59,70900.0,20.3843,20.3843,20.3071,20.3328,70900.0
2012-05-03 11:10:00,31.59,31.59,31.5,31.56,105200.0,20.3328,20.3328,20.2749,20.3135,105200.0
2012-05-03 11:15:00,31.56,31.65,31.55,31.64,121200.0,20.3135,20.3714,20.3071,20.365,121200.0
2012-05-03 11:20:00,31.64,31.73,31.63,31.72,101800.0,20.365,20.4229,20.3586,20.4165,101800.0
2012-05-03 11:25:00,31.72,31.74,31.71,31.72,65600.0,20.4165,20.4294,20.41,20.4165,65600.0
2012-05-03 11:30:00,31.72,31.73,31.7,31.7,90700.0,20.4165,20.4229,20.4036,20.4036,90700.0
2012-05-03 11:35:00,31.7,31.72,31.63,31.7,308600.0,20.4036,20.4165,20.3586,20.4036,308600.0
2012-05-03 11:40:00,31.71,31.72,31.7,31.71,39000.0,20.41,20.4165,20.4036,20.41,39000.0
2012-05-03 11:45:00,31.7,31.71,31.64,31.69,195000.0,20.4036,20.41,20.365,20.3972,195000.0
2012-05-03 11:50:00,31.7,31.71,31.65,31.66,72500.0,20.4036,20.41,20.3714,20.3779,72500.0
2012-05-03 11:55:00,31.64,31.65,31.6,31.64,67400.0,20.365,20.3714,20.3392,20.365,67400.0
2012-05-03 12:00:00,31.64,31.7,31.64,31.69,68000.0,20.365,20.4036,20.365,20.3972,68000.0
2012-05-03 12:05:00,31.69,31.7,31.67,31.67,73200.0,20.3972,20.4036,20.3843,20.3843,73200.0
2012-05-03 12:10:00,31.67,31.68,31.65,31.67,61000.0,20.3843,20.3907,20.3714,20.3843,61000.0
2012-05-03 12:15:00,31.67,31.7,31.66,31.68,64500.0,20.3843,20.4036,20.3779,20.3907,64500.0
2012-05-03 12:20:00,31.68,31.69,31.65,31.65,84700.0,20.3907,20.3972,20.3714,20.3714,84700.0
2012-05-03 12:25:00,31.66,31.66,31.63,31.66,62900.0,20.3779,20.3779,20.3586,20.3779,62900.0
2012-05-03 12:30:00,31.66,31.67,31.56,31.57,39900.0,20.3779,20.3843,20.3135,20.3199,39900.0
2012-05-03 12:35:00,31.56,31.62,31.52,31.61,87200.0,20.3135,20.3521,20.2878,20.3457,87200.0
2012-05-03 12:40:00,31.61,31.62,31.5,31.51,60100.0,20.3457,20.3521,20.2749,20.2813,60100.0
2012-05-03 12:45:00,31.5,31.56,31.41,31.42,145500.0,20.2749,20.3135,20.217,20.2234,145500.0
2012-05-03 12:50:00,31.44,31.44,31.37,31.37,63600.0,20.2363,20.2363,20.1912,20.1912,63600.0
2012-05-03 12:55:00,31.37,31.39,31.32,31.37,58700.0,20.1912,20.2041,20.159,20.1912,58700.0
2012-05-03 13:00:00,31.38,31.38,31.29,31.3,42100.0,20.1976,20.1976,20.1397,20.1462,42100.0
2012-05-03 13:05:00,31.29,31.29,31.05,31.06,63900.0,20.1397,20.1397,19.9852,19.9917,63900.0
2012-05-03 13:10:00,31.05,31.23,31.05,31.18,287300.0,19.9852,20.1011,19.9852,20.0689,287300.0
2012-05-03 13:15:00,31.17,31.19,31.14,31.16,90400.0,20.0625,20.0754,20.0432,20.056,90400.0
2012-05-03 13:20:00,31.16,31.16,31.13,31.14,76100.0,20.056,20.056,20.0367,20.0432,76100.0
2012-05-03 13:25:00,31.14,31.21,31.09,31.19,203900.0,20.0432,20.0882,20.011,20.0754,203900.0
2012-05-03 13:30:00,31.2,31.24,31.19,31.24,149700.0,20.0818,20.1075,20.0754,20.1075,149700.0
2012-05-03 13:35:00,31.24,31.27,31.23,31.25,133100.0,20.1075,20.1268,20.1011,20.114,133100.0
2012-05-03 13:40:00,31.25,31.26,31.2,31.24,126500.0,20.114,20.1204,20.0818,20.1075,126500.0
2012-05-03 13:45:00,31.24,31.26,31.2,31.24,228000.0,20.1075,20.1204,20.0818,20.1075,228000.0
2012-05-03 13:50:00,31.24,31.25,31.24,31.25,63800.0,20.1075,20.114,20.1075,20.114,63800.0
2012-05-03 13:55:00,31.25,31.25,31.24,31.25,121100.0,20.114,20.114,20.1075,20.114,121100.0
2012-05-03 14:00:00,31.25,31.25,31.24,31.25,77000.0,20.114,20.114,20.1075,20.114,77000.0
2012-05-03 14:05:00,31.24,31.26,31.24,31.25,118700.0,20.1075,20.1204,20.1075,20.114,118700.0
2012-05-03 14:10:00,31.25,31.26,31.25,31.25,227500.0,20.114,20.1204,20.114,20.114,227500.0
2012-05-03 14:15:00,31.25,31.26,31.2,31.23,145100.0,20.114,20.1204,20.0818,20.1011,145100.0
2012-05-03 14:20:00,31.23,31.24,31.23,31.24,71100.0,20.1011,20.1075,20.1011,20.1075,71100.0
2012-05-03 14:25:00,31.23,31.26,31.23,31.26,87300.0,20.1011,20.1204,20.1011,20.1204,87300.0
2012-05-03 14:30:00,31.26,31.27,31.25,31.25,139900.0,20.1204,20.1268,20.114,20.114,139900.0
2012-05-03 14:35:00,31.25,31.26,31.14,31.19,120300.0,20.114,20.1204,20.0432,20.0754,120300.0
2012-05-03 14:40:00,31.19,31.23,31.18,31.23,132400.0,20.0754,20.1011,20.0689,20.1011,132400.0
2012-05-03 14:45:00,31.22,31.26,31.22,31.25,213500.0,20.0947,20.1204,20.0947,20.114,213500.0
2012-05-03 14:50:00,31.25,31.27,31.24,31.27,91600.0,20.114,20.1268,20.1075,20.1268,91600.0
2012-05-03 14:55:00,31.26,31.27,31.25,31.26,152100.0,20.1204,20.1268,20.114,20.1204,152100.0
2012-05-03 15:00:00,31.26,31.29,31.25,31.29,112700.0,20.1204,20.1397,20.114,20.1397,112700.0
2012-05-03 15:05:00,31.29,31.3,31.25,31.26,87200.0,20.1397,20.1462,20.114,20.1204,87200.0
2012-05-03 15:10:00,31.26,31.28,31.26,31.28,119100.0,20.1204,20.1333,20.1204,20.1333,119100.0
2012-05-03 15:15:00,31.28,31.35,31.27,31.27,150800.0,20.1333,20.1783,20.1268,20.1268,150800.0
2012-05-03 15:20:00,31.27,31.35,31.27,31.35,220800.0,20.1268,20.1783,20.1268,20.1783,220800.0
2012-05-03 15:25:00,31.35,31.43,31.33,31.43,160400.0,20.1783,20.2298,20.1655,20.2298,160400.0
2012-05-03 15:30:00,31.43,31.47,31.34,31.36,220700.0,20.2298,20.2556,20.1719,20.1848,220700.0
2012-05-03 15:35:00,31.36,31.36,31.35,31.36,625500.0,20.1848,20.1848,20.1783,20.1848,625500.0
2012-05-03 15:40:00,31.36,31.37,31.35,31.35,630800.0,20.1848,20.1912,20.1783,20.1783,630800.0
2012-05-03 15:45:00,31.35,31.36,31.31,31.32,216100.0,20.1783,20.1848,20.1526,20.159,216100.0
2012-05-03 15:50:00,31.32,31.39,31.32,31.39,206000.0,20.159,20.2041,20.159,20.2041,206000.0
2012-05-03 15:55:00,31.39,31.43,31.31,31.39,286500.0,20.2041,20.2298,20.1526,20.2041,286500.0
2012-05-04 09:30:00,30.85,30.99,30.73,30.92,190800.0,19.8565,19.9466,19.7793,19.9016,190800.0
2012-05-04 09:35:00,30.91,31.03,30.9,31.01,43100.0,19.8951,19.9724,19.8887,19.9595,43100.0
2012-05-04 09:40:00,31.03,31.08,30.98,31.05,118100.0,19.9724,20.0046,19.9402,19.9852,118100.0
2012-05-04 09:45:00,31.06,31.07,31.03,31.06,71300.0,19.9917,19.9981,19.9724,19.9917,71300.0
2012-05-04 09:50:00,31.05,31.06,30.96,31.03,193600.0,19.9852,19.9917,19.9273,19.9724,193600.0
2012-05-04 09:55:00,31.04,31.09,30.86,30.9,158200.0,19.9788,20.011,19.8629,19.8887,158200.0
2012-05-04 10:00:00,30.91,30.98,30.9,30.96,145200.0,19.8951,19.9402,19.8887,19.9273,145200.0
2012-05-04 10:05:00,30.97,31.05,30.97,31.05,161400.0,19.9338,19.9852,19.9338,19.9852,161400.0
2012-05-04 10:10:00,31.02,31.05,30.92,30.96,125900.0,19.9659,19.9852,19.9016,19.9273,125900.0
2012-05-04 10:15:00,30.96,31.0,30.85,30.87,102900.0,19.9273,19.9531,19.8565,19.8694,102900.0
2012-05-04 10:20:00,30.85,30.85,30.71,30.78,181300.0,19.8565,19.8565,19.7664,19.8115,181300.0
2012-05-04 10:25:00,30.77,30.81,30.72,30.8,211200.0,19.805,19.8308,19.7728,19.8243,211200.0
2012-05-04 10:30:00,30.8,30.83,30.79,30.82,162900.0,19.8243,19.8436,19.8179,19.8372,162900.0
2012-05-04 10:35:00,30.82,30.84,30.8,30.83,156300.0,19.8372,19.8501,19.8243,19.8436,156300.0
2012-05-04 10:40:00,30.83,30.92,30.82,30.92,124200.0,19.8436,19.9016,19.8372,19.9016,124200.0
2012-05-04 10:45:00,30.92,31.0,30.92,30.96,112700.0,19.9016,19.9531,19.9016,19.9273,112700.0
2012-05-04 10:50:00,30.95,30.96,30.94,30.95,173000.0,19.9209,19.9273,19.9144,19.9209,173000.0
2012-05-04 10:55:00,30.96,31.0,30.95,31.0,133300.0,19.9273,19.9531,19.9209,19.9531,133300.0
2012-05-04 11:00:00,30.99,31.0,30.99,31.0,81300.0,19.9466,19.9531,19.9466,19.9531,81300.0
2012-05-04 11:05:00,30.99,31.0,30.76,30.78,83600.0,19.9466,19.9531,19.7986,19.8115,83600.0
2012-05-04 11:10:00,30.79,30.87,30.78,30.86,60900.0,19.8179,19.8694,19.8115,19.8629,60900.0
2012-05-04 11:15:00,30.86,30.89,30.84,30.88,92900.0,19.8629,19.8823,19.8501,19.8758,92900.0
2012-05-04 11:20:00,30.87,30.88,30.82,30.83,207700.0,19.8694,19.8758,19.8372,19.8436,207700.0
2012-05-04 11:25:00,30.82,30.85,30.81,30.83,92400.0,19.8372,19.8565,19.8308,19.8436,92400.0
2012-05-04 11:30:00,30.84,30.9,30.84,30.85,41400.0,19.8501,19.8887,19.8501,19.8565,41400.0
2012-05-04 11:35:00,30.85,30.86,30.83,30.85,80000.0,19.8565,19.8629,19.8436,19.8565,80000.0
2012-05-04 11:40:00,30.85,30.86,30.75,30.76,102300.0,19.8565,19.8629,19.7921,19.7986,102300.0
2012-05-04 11:45:00,30.75,30.78,30.75,30.78,46200.0,19.7921,19.8115,19.7921,19.8115,46200.0
2012-05-04 11:50:00,30.78,30.82,30.77,30.79,85000.0,19.8115,19.8372,19.805,19.8179,85000.0
2012-05-04 11:55:00,30.79,30.8,30.78,30.79,64100.0,19.8179,19.8243,19.8115,19.8179,64100.0
2012-05-04 12:00:00,30.79,30.81,30.78,30.78,87600.0,19.8179,19.8308,19.8115,19.8115,87600.0
2012-05-04 12:05:00,30.78,30.83,30.78,30.83,113900.0,19.8115,19.8436,19.8115,19.8436,113900.0
2012-05-04 12:10:00,30.82,30.84,30.8,30.83,77700.0,19.8372,19.8501,19.8243,19.8436,77700.0
2012-05-04 12:15:00,30.83,30.83,30.79,30.81,81800.0,19.8436,19.8436,19.8179,19.8308,81800.0
2012-05-04 12:20:00,30.81,30.82,30.8,30.81,59100.0,19.8308,19.8372,19.8243,19.8308,59100.0
2012-05-04 12:25:00,30.82,30.82,30.8,30.82,36800.0,19.8372,19.8372,19.8243,19.8372,36800.0
2012-05-04 12:30:00,30.81,30.94,30.81,30.92,127600.0,19.8308,19.9144,19.8308,19.9016,127600.0
2012-05-04 12:35:00,30.93,30.94,30.92,30.93,130000.0,19.908,19.9144,19.9016,19.908,130000.0
2012-05-04 12:40:00,30.93,30.94,30.86,30.88,74800.0,19.908,19.9144,19.8629,19.8758,74800.0
2012-05-04 12:45:00,30.88,30.91,30.87,30.9,145400.0,19.8758,19.8951,19.8694,19.8887,145400.0
2012-05-04 12:50:00,30.91,30.91,30.9,30.91,107000.0,19.8951,19.8951,19.8887,19.8951,107000.0
2012-05-04 12:55:00,30.9,30.96,30.9,30.96,64400.0,19.8887,19.9273,19.8887,19.9273,64400.0
2012-05-04 13:00:00,30.96,31.0,30.94,31.0,78400.0,19.9273,19.9531,19.9144,19.9531,78400.0
2012-05-04 13:05:00,31.0,31.0,30.98,31.0,53500.0,19.9531,19.9531,19.9402,19.9531,53500.0
2012-05-04 13:10:00,31.0,31.02,30.99,31.01,55200.0,19.9531,19.9659,19.9466,19.9595,55200.0
2012-05-04 13:15:00,31.0,31.02,31.0,31.01,161400.0,19.9531,19.9659,19.9531,19.9595,161400.0
2012-05-04 13:20:00,31.0,31.03,31.0,31.03,125400.0,19.9531,19.9724,19.9531,19.9724,125400.0
2012-05-04 13:25:00,31.02,31.05,31.02,31.05,67300.0,19.9659,19.9852,19.9659,19.9852,67300.0
2012-05-04 13:30:00,31.04,31.05,30.98,31.0,52200.0,19.9788,19.9852,19.9402,19.9531,52200.0
2012-05-04 13:35:00,30.99,31.0,30.99,30.99,43700.0,19.9466,19.9531,19.9466,19.9466,43700.0
2012-05-04 13:40:00,31.0,31.0,30.99,31.0,76000.0,19.9531,19.9531,19.9466,19.9531,76000.0
2012-05-04 13:45:00,30.99,31.0,30.99,31.0,46100.0,19.9466,19.9531,19.9466,19.9531,46100.0
2012-05-04 13:50:00,30.99,31.0,30.99,31.0,35100.0,19.9466,19.9531,19.9466,19.9531,35100.0
2012-05-04 13:55:00,30.99,31.0,30.99,30.99,85000.0,19.9466,19.9531,19.9466,19.9466,85000.0
2012-05-04 14:00:00,30.99,31.0,30.83,30.84,79600.0,19.9466,19.9531,19.8436,19.8501,79600.0
2012-05-04 14:05:00,30.84,30.85,30.75,30.76,104100.0,19.8501,19.8565,19.7921,19.7986,104100.0
2012-05-04 14:10:00,30.75,30.77,30.72,30.75,115000.0,19.7921,19.805,19.7728,19.7921,115000.0
2012-05-04 14:15:00,30.74,30.78,30.73,30.75,144700.0,19.7857,19.8115,19.7793,19.7921,144700.0
2012-05-04 14:20:00,30.75,30.75,30.59,30.6,76700.0,19.7921,19.7921,19.6892,19.6956,76700.0
2012-05-04 14:25:00,30.6,30.64,30.5,30.5,117100.0,19.6956,19.7213,19.6312,19.6312,117100.0
2012-05-04 14:30:00,30.5,30.51,30.39,30.5,226000.0,19.6312,19.6377,19.5604,19.6312,226000.0
2012-05-04 14:35:00,30.48,30.5,30.25,30.31,142000.0,19.6184,19.6312,19.4703,19.5089,142000.0
2012-05-04 14:40:00,30.3,30.31,30.12,30.27,93300.0,19.5025,19.5089,19.3867,19.4832,93300.0
2012-05-04 14:45:00,30.29,30.32,30.24,30.3,76300.0,19.4961,19.5154,19.4639,19.5025,76300.0
2012-05-04 14:50:00,30.3,30.4,30.29,30.4,88500.0,19.5025,19.5669,19.4961,19.5669,88500.0
2012-05-04 14:55:00,30.39,30.52,30.39,30.51,96500.0,19.5604,19.6441,19.5604,19.6377,96500.0
2012-05-04 15:00:00,30.52,30.52,30.45,30.52,316700.0,19.6441,19.6441,19.5991,19.6441,316700.0
2012-05-04 15:05:00,30.52,30.56,30.51,30.56,178000.0,19.6441,19.6699,19.6377,19.6699,178000.0
2012-05-04 15:10:00,30.56,30.72,30.55,30.65,238600.0,19.6699,19.7728,19.6634,19.7278,238600.0
2012-05-04 15:15:00,30.64,30.66,30.53,30.6,203800.0,19.7213,19.7342,19.6505,19.6956,203800.0
2012-05-04 15:20:00,30.61,30.62,30.58,30.61,164900.0,19.702,19.7085,19.6827,19.702,164900.0
2012-05-04 15:25:00,30.61,30.61,30.49,30.53,140900.0,19.702,19.702,19.6248,19.6505,140900.0
2012-05-04 15:30:00,30.53,30.54,30.46,30.5,220700.0,19.6505,19.657,19.6055,19.6312,220700.0
2012-05-04 15:35:00,30.5,30.5,30.48,30.48,116700.0,19.6312,19.6312,19.6184,19.6184,116700.0
2012-05-04 15:40:00,30.48,30.51,30.47,30.5,167300.0,19.6184,19.6377,19.6119,19.6312,167300.0
2012-05-04 15:45:00,30.49,30.51,30.46,30.49,293400.0,19.6248,19.6377,19.6055,19.6248,293400.0
2012-05-04 15:50:00,30.5,30.5,30.43,30.43,156200.0,19.6312,19.6312,19.5862,19.5862,156200.0
2012-05-04 15:55:00,30.43,30.44,30.18,30.19,405400.0,19.5862,19.5926,19.4253,19.4317,405400.0
2012-05-07 09:30:00,30.1,30.55,30.01,30.54,443100.0,19.3738,19.6634,19.3158,19.657,443100.0
2012-05-07 09:35:00,30.5,30.53,30.3,30.3,188300.0,19.6312,19.6505,19.5025,19.5025,188300.0
2012-05-07 09:40:00,30.3,30.37,30.3,30.32,109800.0,19.5025,19.5476,19.5025,19.5154,109800.0
2012-05-07 09:45:00,30.32,30.34,30.25,30.25,232500.0,19.5154,19.5283,19.4703,19.4703,232500.0
2012-05-07 09:50:00,30.25,30.3,30.02,30.07,252300.0,19.4703,19.5025,19.3223,19.3545,252300.0
2012-05-07 09:55:00,30.08,30.14,29.93,30.1,181600.0,19.3609,19.3995,19.2644,19.3738,181600.0
2012-05-07 10:00:00,30.13,30.29,30.09,30.26,100500.0,19.3931,19.4961,19.3673,19.4768,100500.0
2012-05-07 10:05:00,30.27,30.29,30.21,30.22,133600.0,19.4832,19.4961,19.4446,19.451,133600.0
2012-05-07 10:10:00,30.24,30.26,30.18,30.19,187100.0,19.4639,19.4768,19.4253,19.4317,187100.0
2012-05-07 10:15:00,30.19,30.23,30.18,30.23,184900.0,19.4317,19.4575,19.4253,19.4575,184900.0
2012-05-07 10:20:00,30.21,30.25,30.2,30.24,203100.0,19.4446,19.4703,19.4381,19.4639,203100.0
2012-05-07 10:25:00,30.24,30.25,30.13,30.18,90100.0,19.4639,19.4703,19.3931,19.4253,90100.0
2012-05-07 10:30:00,30.18,30.18,30.17,30.18,74800.0,19.4253,19.4253,19.4188,19.4253,74800.0
2012-05-07 10:35:00,30.18,30.21,30.17,30.2,81200.0,19.4253,19.4446,19.4188,19.4381,81200.0
2012-05-07 10:40:00,30.2,30.21,30.19,30.2,154400.0,19.4381,19.4446,19.4317,19.4381,154400.0
2012-05-07 10:45:00,30.19,30.22,30.14,30.14,98500.0,19.4317,19.451,19.3995,19.3995,98500.0
2012-05-07 10:50:00,30.15,30.15,30.02,30.05,64600.0,19.406,19.406,19.3223,19.3416,64600.0
2012-05-07 10:55:00,30.05,30.07,30.01,30.01,119600.0,19.3416,19.3545,19.3158,19.3158,119600.0
2012-05-07 11:00:00,30.01,30.07,29.99,30.0,127800.0,19.3158,19.3545,19.303,19.3094,127800.0
2012-05-07 11:05:00,29.99,30.01,29.95,29.96,187700.0,19.303,19.3158,19.2772,19.2837,187700.0
2012-05-07 11:10:00,29.96,30.08,29.96,30.05,254700.0,19.2837,19.3609,19.2837,19.3416,254700.0
2012-05-07 11:15:00,30.05,30.07,30.02,30.04,86100.0,19.3416,19.3545,19.3223,19.3352,86100.0
2012-05-07 11:20:00,30.03,30.04,30.0,30.03,81700.0,19.3287,19.3352,19.3094,19.3287,81700.0
2012-05-07 11:25:00,30.02,30.04,29.94,29.95,95800.0,19.3223,19.3352,19.2708,19.2772,95800.0
2012-05-07 11:30:00,29.94,29.95,29.7,29.73,182900.0,19.2708,19.2772,19.1163,19.1356,182900.0
2012-05-07 11:35:00,29.73,29.87,29.71,29.82,199000.0,19.1356,19.2257,19.1228,19.1936,199000.0
2012-05-07 11:40:00,29.83,29.87,29.76,29.87,114900.0,19.2,19.2257,19.1549,19.2257,114900.0
2012-05-07 11:45:00,29.86,29.88,29.83,29.85,125600.0,19.2193,19.2322,19.2,19.2129,125600.0
2012-05-07 11:50:00,29.85,29.93,29.85,29.93,72000.0,19.2129,19.2644,19.2129,19.2644,72000.0
2012-05-07 11:55:00,29.92,29.94,29.89,29.89,68400.0,19.2579,19.2708,19.2386,19.2386,68400.0
2012-05-07 12:00:00,29.89,29.9,29.83,29.83,44800.0,19.2386,19.245,19.2,19.2,44800.0
2012-05-07 12:05:00,29.84,29.9,29.8,29.9,207700.0,19.2064,19.245,19.1807,19.245,207700.0
2012-05-07 12:10:00,29.89,29.93,29.87,29.88,111800.0,19.2386,19.2644,19.2257,19.2322,111800.0
2012-05-07 12:15:00,29.89,29.9,29.84,29.85,82300.0,19.2386,19.245,19.2064,19.2129,82300.0
2012-05-07 12:20:00,29.85,29.89,29.84,29.87,123400.0,19.2129,19.2386,19.2064,19.2257,123400.0
2012-05-07 12:25:00,29.86,29.88,29.83,29.86,123500.0,19.2193,19.2322,19.2,19.2193,123500.0
2012-05-07 12:30:00,29.86,29.88,29.85,29.86,171600.0,19.2193,19.2322,19.2129,19.2193,171600.0
2012-05-07 12:35:00,29.87,29.87,29.82,29.83,146400.0,19.2257,19.2257,19.1936,19.2,146400.0
2012-05-07 12:40:00,29.83,29.85,29.8,29.84,66300.0,19.2,19.2129,19.1807,19.2064,66300.0
2012-05-07 12:45:00,29.84,29.86,29.83,29.85,155100.0,19.2064,19.2193,19.2,19.2129,155100.0
2012-05-07 12:50:00,29.84,29.86,29.83,29.84,154800.0,19.2064,19.2193,19.2,19.2064,154800.0
2012-05-07 12:55:00,29.84,29.85,29.79,29.85,88700.0,19.2064,19.2129,19.1742,19.2129,88700.0
2012-05-07 13:00:00,29.85,29.87,29.8,29.82,73300.0,19.2129,19.2257,19.1807,19.1936,73300.0
2012-05-07 13:05:00,29.81,29.85,29.75,29.85,113500.0,19.1871,19.2129,19.1485,19.2129,113500.0
2012-05-07 13:10:00,29.85,29.92,29.84,29.89,273800.0,19.2129,19.2579,19.2064,19.2386,273800.0
2012-05-07 13:15:00,29.89,29.9,29.84,29.88,120300.0,19.2386,19.245,19.2064,19.2322,120300.0
2012-05-07 13:20:00,29.88,29.93,29.87,29.93,215900.0,19.2322,19.2644,19.2257,19.2644,215900.0
2012-05-07 13:25:00,29.92,29.94,29.86,29.86,197300.0,19.2579,19.2708,19.2193,19.2193,197300.0
2012-05-07 13:30:00,29.86,29.89,29.84,29.84,37200.0,19.2193,19.2386,19.2064,19.2064,37200.0
2012-05-07 13:35:00,29.84,29.85,29.79,29.81,64300.0,19.2064,19.2129,19.1742,19.1871,64300.0
2012-05-07 13:40:00,29.81,29.81,29.75,29.76,47900.0,19.1871,19.1871,19.1485,19.1549,47900.0
2012-05-07 13:45:00,29.77,29.77,29.68,29.68,85500.0,19.1614,19.1614,19.1034,19.1034,85500.0
2012-05-07 13:50:00,29.69,29.69,29.61,29.64,84300.0,19.1099,19.1099,19.0584,19.0777,84300.0
2012-05-07 13:55:00,29.64,29.84,29.63,29.74,231400.0,19.0777,19.2064,19.0713,19.1421,231400.0
2012-05-07 14:00:00,29.74,29.75,29.61,29.71,121000.0,19.1421,19.1485,19.0584,19.1228,121000.0
2012-05-07 14:05:00,29.69,29.72,29.6,29.68,108400.0,19.1099,19.1292,19.052,19.1034,108400.0
2012-05-07 14:10:00,29.68,29.7,29.67,29.69,76500.0,19.1034,19.1163,19.097,19.1099,76500.0
2012-05-07 14:15:00,29.68,29.69,29.61,29.61,48900.0,19.1034,19.1099,19.0584,19.0584,48900.0
2012-05-07 14:20:00,29.61,29.62,29.54,29.6,86700.0,19.0584,19.0648,19.0133,19.052,86700.0
2012-05-07 14:25:00,29.6,29.6,29.58,29.59,66600.0,19.052,19.052,19.0391,19.0455,66600.0
2012-05-07 14:30:00,29.59,29.6,29.52,29.53,46500.0,19.0455,19.052,19.0005,19.0069,46500.0
2012-05-07 14:35:00,29.53,29.54,29.5,29.51,101300.0,19.0069,19.0133,18.9876,18.994,101300.0
2012-05-07 14:40:00,29.52,29.62,29.5,29.6,116000.0,19.0005,19.0648,18.9876,19.052,116000.0
2012-05-07 14:45:00,29.6,29.62,29.6,29.6,49100.0,19.052,19.0648,19.052,19.052,49100.0
2012-05-07 14:50:00,29.6,29.61,29.57,29.59,76000.0,19.052,19.0584,19.0326,19.0455,76000.0
2012-05-07 14:55:00,29.59,29.59,29.58,29.58,69200.0,19.0455,19.0455,19.0391,19.0391,69200.0
2012-05-07 15:00:00,29.59,29.59,29.54,29.57,86100.0,19.0455,19.0455,19.0133,19.0326,86100.0
2012-05-07 15:05:00,29.57,29.58,29.56,29.57,84000.0,19.0326,19.0391,19.0262,19.0326,84000.0
2012-05-07 15:10:00,29.57,29.58,29.5,29.51,110000.0,19.0326,19.0391,18.9876,18.994,110000.0
2012-05-07 15:15:00,29.5,29.51,29.25,29.34,230300.0,18.9876,18.994,18.8267,18.8846,230300.0
2012-05-07 15:20:00,29.35,29.39,29.25,29.31,182900.0,18.891,18.9168,18.8267,18.8653,182900.0
2012-05-07 15:25:00,29.31,29.43,29.25,29.42,230600.0,18.8653,18.9425,18.8267,18.9361,230600.0
2012-05-07 15:30:00,29.42,29.55,29.4,29.55,214600.0,18.9361,19.0198,18.9232,19.0198,214600.0
2012-05-07 15:35:00,29.55,29.55,29.5,29.5,168900.0,19.0198,19.0198,18.9876,18.9876,168900.0
2012-05-07 15:40:00,29.51,29.6,29.41,29.59,386800.0,18.994,19.052,18.9297,19.0455,386800.0
2012-05-07 15:45:00,29.58,29.6,29.5,29.55,236200.0,19.0391,19.052,18.9876,19.0198,236200.0
2012-05-07 15:50:00,29.55,29.56,29.45,29.46,412100.0,19.0198,19.0262,18.9554,18.9618,412100.0
2012-05-07 15:55:00,29.46,29.47,29.39,29.44,491600.0,18.9618,18.9683,18.9168,18.949,491600.0
2012-05-08 09:30:00,29.09,29.2,28.75,29.17,401700.0,18.7237,18.7945,18.5049,18.7752,401700.0
2012-05-08 09:35:00,29.13,29.18,28.94,29.0,644400.0,18.7494,18.7816,18.6271,18.6658,644400.0
2012-05-08 09:40:00,29.0,29.14,28.99,29.1,235400.0,18.6658,18.7559,18.6593,18.7301,235400.0
2012-05-08 09:45:00,29.11,29.31,29.05,29.31,226400.0,18.7366,18.8653,18.6979,18.8653,226400.0
2012-05-08 09:50:00,29.27,29.8,29.26,29.78,310900.0,18.8396,19.1807,18.8331,19.1678,310900.0
2012-05-08 09:55:00,29.8,30.0,29.55,29.6,371400.0,19.1807,19.3094,19.0198,19.052,371400.0
2012-05-08 10:00:00,29.55,29.66,29.4,29.48,122900.0,19.0198,19.0906,18.9232,18.9747,122900.0
2012-05-08 10:05:00,29.48,29.5,29.33,29.46,268400.0,18.9747,18.9876,18.8782,18.9618,268400.0
2012-05-08 10:10:00,29.46,29.49,29.2,29.44,135700.0,18.9618,18.9812,18.7945,18.949,135700.0
2012-05-08 10:15:00,29.42,29.55,29.39,29.46,272000.0,18.9361,19.0198,18.9168,18.9618,272000.0
2012-05-08 10:20:00,29.47,29.51,29.45,29.47,368400.0,18.9683,18.994,18.9554,18.9683,368400.0
2012-05-08 10:25:00,29.48,29.48,29.16,29.39,130900.0,18.9747,18.9747,18.7687,18.9168,130900.0
2012-05-08 10:30:00,29.39,29.39,29.29,29.32,123600.0,18.9168,18.9168,18.8524,18.8717,123600.0
2012-05-08 10:35:00,29.31,29.32,29.12,29.21,342800.0,18.8653,18.8717,18.743,18.8009,342800.0
2012-05-08 10:40:00,29.21,29.24,29.15,29.22,96300.0,18.8009,18.8202,18.7623,18.8074,96300.0
2012-05-08 10:45:00,29.23,29.24,29.15,29.17,317000.0,18.8138,18.8202,18.7623,18.7752,317000.0
2012-05-08 10:50:00,29.17,29.26,29.16,29.21,136700.0,18.7752,18.8331,18.7687,18.8009,136700.0
2012-05-08 10:55:00,29.21,29.25,29.19,29.22,92000.0,18.8009,18.8267,18.7881,18.8074,92000.0
2012-05-08 11:00:00,29.23,29.23,29.19,29.2,105300.0,18.8138,18.8138,18.7881,18.7945,105300.0
2012-05-08 11:05:00,29.19,29.2,29.14,29.15,169700.0,18.7881,18.7945,18.7559,18.7623,169700.0
2012-05-08 11:10:00,29.16,29.22,29.15,29.21,169200.0,18.7687,18.8074,18.7623,18.8009,169200.0
2012-05-08 11:15:00,29.21,29.21,29.17,29.2,99900.0,18.8009,18.8009,18.7752,18.7945,99900.0
2012-05-08 11:20:00,29.2,29.21,29.13,29.2,122100.0,18.7945,18.8009,18.7494,18.7945,122100.0
2012-05-08 11:25:00,29.19,29.21,29.18,29.2,131200.0,18.7881,18.8009,18.7816,18.7945,131200.0
2012-05-08 11:30:00,29.2,29.33,29.19,29.33,119600.0,18.7945,18.8782,18.7881,18.8782,119600.0
2012-05-08 11:35:00,29.32,29.43,29.3,29.41,102200.0,18.8717,18.9425,18.8589,18.9297,102200.0
2012-05-08 11:40:00,29.41,29.43,29.36,29.41,57700.0,18.9297,18.9425,18.8975,18.9297,57700.0
2012-05-08 11:45:00,29.4,29.45,29.37,29.43,76200.0,18.9232,18.9554,18.9039,18.9425,76200.0
2012-05-08 11:50:00,29.42,29.55,29.42,29.48,342900.0,18.9361,19.0198,18.9361,18.9747,342900.0
2012-05-08 11:55:00,29.48,29.5,29.42,29.49,89600.0,18.9747,18.9876,18.9361,18.9812,89600.0
2012-05-08 12:00:00,29.48,29.49,29.4,29.4,56200.0,18.9747,18.9812,18.9232,18.9232,56200.0
2012-05-08 12:05:00,29.39,29.44,29.36,29.38,37100.0,18.9168,18.949,18.8975,18.9104,37100.0
2012-05-08 12:10:00,29.38,29.4,29.38,29.39,27900.0,18.9104,18.9232,18.9104,18.9168,27900.0
2012-05-08 12:15:00,29.39,29.41,29.38,29.4,152400.0,18.9168,18.9297,18.9104,18.9232,152400.0
2012-05-08 12:20:00,29.4,29.4,29.37,29.39,98800.0,18.9232,18.9232,18.9039,18.9168,98800.0
2012-05-08 12:25:00,29.4,29.4,29.32,29.36,164300.0,18.9232,18.9232,18.8717,18.8975,164300.0
2012-05-08 12:30:00,29.36,29.36,29.28,29.29,63500.0,18.8975,18.8975,18.846,18.8524,63500.0
2012-05-08 12:35:00,29.29,29.35,29.28,29.34,56200.0,18.8524,18.891,18.846,18.8846,56200.0
2012-05-08 12:40:00,29.35,29.35,29.29,29.31,42700.0,18.891,18.891,18.8524,18.8653,42700.0
2012-05-08 12:45:00,29.29,29.31,29.29,29.31,53200.0,18.8524,18.8653,18.8524,18.8653,53200.0
2012-05-08 12:50:00,29.3,29.31,29.25,29.28,57600.0,18.8589,18.8653,18.8267,18.846,57600.0
2012-05-08 12:55:00,29.27,29.35,29.27,29.34,51000.0,18.8396,18.891,18.8396,18.8846,51000.0
2012-05-08 13:00:00,29.35,29.35,29.3,29.31,24900.0,18.891,18.891,18.8589,18.8653,24900.0
2012-05-08 13:05:00,29.32,29.32,29.28,29.31,42100.0,18.8717,18.8717,18.846,18.8653,42100.0
2012-05-08 13:10:00,29.3,29.37,29.3,29.36,83200.0,18.8589,18.9039,18.8589,18.8975,83200.0
2012-05-08 13:15:00,29.36,29.37,29.33,29.33,64800.0,18.8975,18.9039,18.8782,18.8782,64800.0
2012-05-08 13:20:00,29.34,29.34,29.3,29.3,36100.0,18.8846,18.8846,18.8589,18.8589,36100.0
2012-05-08 13:25:00,29.3,29.35,29.3,29.35,68200.0,18.8589,18.891,18.8589,18.891,68200.0
2012-05-08 13:30:00,29.34,29.37,29.32,29.34,73300.0,18.8846,18.9039,18.8717,18.8846,73300.0
2012-05-08 13:35:00,29.33,29.35,29.32,29.33,154500.0,18.8782,18.891,18.8717,18.8782,154500.0
2012-05-08 13:40:00,29.32,29.33,29.3,29.3,90900.0,18.8717,18.8782,18.8589,18.8589,90900.0
2012-05-08 13:45:00,29.31,29.32,29.29,29.31,63800.0,18.8653,18.8717,18.8524,18.8653,63800.0
2012-05-08 13:50:00,29.3,29.32,29.27,29.28,49800.0,18.8589,18.8717,18.8396,18.846,49800.0
2012-05-08 13:55:00,29.28,29.3,29.27,29.3,67700.0,18.846,18.8589,18.8396,18.8589,67700.0
2012-05-08 14:00:00,29.3,29.35,29.29,29.35,137100.0,18.8589,18.891,18.8524,18.891,137100.0
2012-05-08 14:05:00,29.33,29.35,29.32,29.35,131700.0,18.8782,18.891,18.8717,18.891,131700.0
2012-05-08 14:10:00,29.35,29.42,29.32,29.37,173800.0,18.891,18.9361,18.8717,18.9039,173800.0
2012-05-08 14:15:00,29.37,29.37,29.33,29.35,151400.0,18.9039,18.9039,18.8782,18.891,151400.0
2012-05-08 14:20:00,29.35,29.35,29.32,29.35,83100.0,18.891,18.891,18.8717,18.891,83100.0
2012-05-08 14:25:00,29.35,29.36,29.34,29.35,215800.0,18.891,18.8975,18.8846,18.891,215800.0
2012-05-08 14:30:00,29.35,29.4,29.34,29.38,221200.0,18.891,18.9232,18.8846,18.9104,221200.0
2012-05-08 14:35:00,29.38,29.48,29.38,29.48,162000.0,18.9104,18.9747,18.9104,18.9747,162000.0
2012-05-08 14:40:00,29.47,29.65,29.47,29.61,185400.0,18.9683,19.0841,18.9683,19.0584,185400.0
2012-05-08 14:45:00,29.62,29.62,29.56,29.57,74400.0,19.0648,19.0648,19.0262,19.0326,74400.0
2012-05-08 14:50:00,29.58,29.7,29.56,29.63,169400.0,19.0391,19.1163,19.0262,19.0713,169400.0
2012-05-08 14:55:00,29.63,29.75,29.62,29.75,400800.0,19.0713,19.1485,19.0648,19.1485,400800.0
2012-05-08 15:00:00,29.75,29.79,29.73,29.75,246100.0,19.1485,19.1742,19.1356,19.1485,246100.0
2012-05-08 15:05:00,29.75,30.0,29.71,29.99,250100.0,19.1485,19.3094,19.1228,19.303,250100.0
2012-05-08 15:10:00,29.99,30.0,29.8,29.83,189000.0,19.303,19.3094,19.1807,19.2,189000.0
2012-05-08 15:15:00,29.82,29.89,29.79,29.88,241000.0,19.1936,19.2386,19.1742,19.2322,241000.0
2012-05-08 15:20:00,29.88,29.97,29.86,29.92,276500.0,19.2322,19.2901,19.2193,19.2579,276500.0
2012-05-08 15:25:00,29.92,29.94,29.89,29.93,95800.0,19.2579,19.2708,19.2386,19.2644,95800.0
2012-05-08 15:30:00,29.93,30.19,29.92,30.19,336100.0,19.2644,19.4317,19.2579,19.4317,336100.0
2012-05-08 15:35:00,30.17,30.34,30.17,30.22,413400.0,19.4188,19.5283,19.4188,19.451,413400.0
2012-05-08 15:40:00,30.22,30.25,30.09,30.19,282700.0,19.451,19.4703,19.3673,19.4317,282700.0
2012-05-08 15:45:00,30.19,30.2,30.02,30.06,237000.0,19.4317,19.4381,19.3223,19.348,237000.0
2012-05-08 15:50:00,30.06,30.28,30.03,30.23,388900.0,19.348,19.4896,19.3287,19.4575,388900.0
2012-05-08 15:55:00,30.24,30.41,30.12,30.21,661400.0,19.4639,19.5733,19.3867,19.4446,661400.0
2012-05-09 09:30:00,29.81,30.11,29.73,29.94,243500.0,19.1871,19.3802,19.1356,19.2708,243500.0
2012-05-09 09:35:00,29.94,30.04,29.84,30.0,148900.0,19.2708,19.3352,19.2064,19.3094,148900.0
2012-05-09 09:40:00,30.0,30.18,29.99,30.13,196100.0,19.3094,19.4253,19.303,19.3931,196100.0
2012-05-09 09:45:00,30.14,30.42,30.06,30.29,220600.0,19.3995,19.5797,19.348,19.4961,220600.0
2012-05-09 09:50:00,30.27,30.6,30.25,30.46,190600.0,19.4832,19.6956,19.4703,19.6055,190600.0
2012-05-09 09:55:00,30.45,30.77,30.39,30.74,237800.0,19.5991,19.805,19.5604,19.7857,237800.0
2012-05-09 10:00:00,30.74,31.35,30.67,31.28,448500.0,19.7857,20.1783,19.7407,20.1333,448500.0
2012-05-09 10:05:00,31.3,31.83,31.25,31.36,514400.0,20.1462,20.4873,20.114,20.1848,514400.0
2012-05-09 10:10:00,31.36,31.65,31.2,31.36,327400.0,20.1848,20.3714,20.0818,20.1848,327400.0
2012-05-09 10:15:00,31.36,31.36,31.14,31.18,182300.0,20.1848,20.1848,20.0432,20.0689,182300.0
2012-05-09 10:20:00,31.17,31.22,31.0,31.0,308000.0,20.0625,20.0947,19.9531,19.9531,308000.0
2012-05-09 10:25:00,31.01,31.12,31.0,31.03,163800.0,19.9595,20.0303,19.9531,19.9724,163800.0
2012-05-09 10:30:00,31.04,31.3,31.0,31.25,265800.0,19.9788,20.1462,19.9531,20.114,265800.0
2012-05-09 10:35:00,31.25,31.39,31.12,31.35,193900.0,20.114,20.2041,20.0303,20.1783,193900.0
2012-05-09 10:40:00,31.33,31.62,31.29,31.47,130800.0,20.1655,20.3521,20.1397,20.2556,130800.0
2012-05-09 10:45:00,31.48,31.54,31.41,31.48,271300.0,20.262,20.3006,20.217,20.262,271300.0
2012-05-09 10:50:00,31.48,31.65,31.44,31.6,178900.0,20.262,20.3714,20.2363,20.3392,178900.0
2012-05-09 10:55:00,31.61,31.65,31.46,31.48,174300.0,20.3457,20.3714,20.2491,20.262,174300.0
2012-05-09 11:00:00,31.48,31.5,31.25,31.34,139100.0,20.262,20.2749,20.114,20.1719,139100.0
2012-05-09 11:05:00,31.34,31.35,31.22,31.28,103900.0,20.1719,20.1783,20.0947,20.1333,103900.0
2012-05-09 11:10:00,31.27,31.43,31.27,31.37,190400.0,20.1268,20.2298,20.1268,20.1912,190400.0
2012-05-09 11:15:00,31.37,31.43,31.3,31.32,82900.0,20.1912,20.2298,20.1462,20.159,82900.0
2012-05-09 11:20:00,31.3,31.5,31.27,31.49,143200.0,20.1462,20.2749,20.1268,20.2684,143200.0
2012-05-09 11:25:00,31.49,31.66,31.49,31.63,303500.0,20.2684,20.3779,20.2684,20.3586,303500.0
2012-05-09 11:30:00,31.63,31.65,31.46,31.47,165600.0,20.3586,20.3714,20.2491,20.2556,165600.0
2012-05-09 11:35:00,31.47,31.58,31.44,31.58,133300.0,20.2556,20.3264,20.2363,20.3264,133300.0
2012-05-09 11:40:00,31.58,31.63,31.55,31.61,175000.0,20.3264,20.3586,20.3071,20.3457,175000.0
2012-05-09 11:45:00,31.61,31.61,31.6,31.6,138600.0,20.3457,20.3457,20.3392,20.3392,138600.0
2012-05-09 11:50:00,31.6,31.61,31.45,31.5,117400.0,20.3392,20.3457,20.2427,20.2749,117400.0
2012-05-09 11:55:00,31.49,31.52,31.41,31.48,128300.0,20.2684,20.2878,20.217,20.262,128300.0
2012-05-09 12:00:00,31.46,31.52,31.46,31.49,74200.0,20.2491,20.2878,20.2491,20.2684,74200.0
2012-05-09 12:05:00,31.49,31.51,31.44,31.48,71600.0,20.2684,20.2813,20.2363,20.262,71600.0
2012-05-09 12:10:00,31.46,31.49,31.46,31.48,52700.0,20.2491,20.2684,20.2491,20.262,52700.0
2012-05-09 12:15:00,31.49,31.5,31.47,31.5,79100.0,20.2684,20.2749,20.2556,20.2749,79100.0
2012-05-09 12:20:00,31.5,31.5,31.49,31.5,57400.0,20.2749,20.2749,20.2684,20.2749,57400.0
2012-05-09 12:25:00,31.5,31.54,31.46,31.48,79400.0,20.2749,20.3006,20.2491,20.262,79400.0
2012-05-09 12:30:00,31.48,31.48,31.43,31.43,54400.0,20.262,20.262,20.2298,20.2298,54400.0
2012-05-09 12:35:00,31.43,31.44,31.4,31.42,57600.0,20.2298,20.2363,20.2105,20.2234,57600.0
2012-05-09 12:40:00,31.42,31.42,31.28,31.32,91400.0,20.2234,20.2234,20.1333,20.159,91400.0
2012-05-09 12:45:00,31.33,31.33,31.2,31.29,71200.0,20.1655,20.1655,20.0818,20.1397,71200.0
2012-05-09 12:50:00,31.3,31.33,31.28,31.33,57300.0,20.1462,20.1655,20.1333,20.1655,57300.0
2012-05-09 12:55:00,31.32,31.37,31.29,31.31,113200.0,20.159,20.1912,20.1397,20.1526,113200.0
2012-05-09 13:00:00,31.34,31.37,31.31,31.36,70000.0,20.1719,20.1912,20.1526,20.1848,70000.0
2012-05-09 13:05:00,31.37,31.37,31.31,31.37,107800.0,20.1912,20.1912,20.1526,20.1912,107800.0
2012-05-09 13:10:00,31.35,31.36,31.2,31.26,75200.0,20.1783,20.1848,20.0818,20.1204,75200.0
2012-05-09 13:15:00,31.26,31.29,31.23,31.29,61800.0,20.1204,20.1397,20.1011,20.1397,61800.0
2012-05-09 13:20:00,31.28,31.35,31.28,31.32,76100.0,20.1333,20.1783,20.1333,20.159,76100.0
2012-05-09 13:25:00,31.33,31.38,31.32,31.37,126000.0,20.1655,20.1976,20.159,20.1912,126000.0
2012-05-09 13:30:00,31.37,31.47,31.36,31.45,230100.0,20.1912,20.2556,20.1848,20.2427,230100.0
2012-05-09 13:35:00,31.45,31.54,31.42,31.46,83900.0,20.2427,20.3006,20.2234,20.2491,83900.0
2012-05-09 13:40:00,31.47,31.56,31.46,31.56,71800.0,20.2556,20.3135,20.2491,20.3135,71800.0
2012-05-09 13:45:00,31.56,31.61,31.55,31.57,138800.0,20.3135,20.3457,20.3071,20.3199,138800.0
2012-05-09 13:50:00,31.57,31.69,31.57,31.59,141600.0,20.3199,20.3972,20.3199,20.3328,141600.0
2012-05-09 13:55:00,31.6,31.6,31.54,31.6,63700.0,20.3392,20.3392,20.3006,20.3392,63700.0
2012-05-09 14:00:00,31.6,31.66,31.59,31.66,99000.0,20.3392,20.3779,20.3328,20.3779,99000.0
2012-05-09 14:05:00,31.65,31.71,31.63,31.7,116900.0,20.3714,20.41,20.3586,20.4036,116900.0
2012-05-09 14:10:00,31.7,31.89,31.66,31.88,141000.0,20.4036,20.5259,20.3779,20.5195,141000.0
2012-05-09 14:15:00,31.87,31.89,31.79,31.8,90300.0,20.513,20.5259,20.4615,20.468,90300.0
2012-05-09 14:20:00,31.79,31.82,31.69,31.77,115900.0,20.4615,20.4809,20.3972,20.4487,115900.0
2012-05-09 14:25:00,31.78,31.8,31.55,31.69,119000.0,20.4551,20.468,20.3071,20.3972,119000.0
2012-05-09 14:30:00,31.69,31.69,31.57,31.63,92700.0,20.3972,20.3972,20.3199,20.3586,92700.0
2012-05-09 14:35:00,31.62,31.63,31.47,31.47,122700.0,20.3521,20.3586,20.2556,20.2556,122700.0
2012-05-09 14:40:00,31.47,31.64,31.34,31.64,184500.0,20.2556,20.365,20.1719,20.365,184500.0
2012-05-09 14:45:00,31.63,31.7,31.57,31.69,107800.0,20.3586,20.4036,20.3199,20.3972,107800.0
2012-05-09 14:50:00,31.68,31.83,31.67,31.81,91500.0,20.3907,20.4873,20.3843,20.4744,91500.0
2012-05-09 14:55:00,31.81,31.88,31.78,31.87,90800.0,20.4744,20.5195,20.4551,20.513,90800.0
2012-05-09 15:00:00,31.88,31.95,31.86,31.86,86700.0,20.5195,20.5645,20.5066,20.5066,86700.0
2012-05-09 15:05:00,31.87,31.99,31.86,31.99,77800.0,20.513,20.5903,20.5066,20.5903,77800.0
2012-05-09 15:10:00,31.99,32.17,31.96,32.16,165200.0,20.5903,20.7061,20.571,20.6997,165200.0
2012-05-09 15:15:00,32.16,32.41,32.15,32.41,174200.0,20.6997,20.8606,20.6933,20.8606,174200.0
2012-05-09 15:20:00,32.4,32.55,32.22,32.46,217100.0,20.8542,20.9507,20.7383,20.8928,217100.0
2012-05-09 15:25:00,32.45,32.48,32.29,32.42,150600.0,20.8863,20.9057,20.7834,20.867,150600.0
2012-05-09 15:30:00,32.42,32.43,32.19,32.22,194000.0,20.867,20.8735,20.719,20.7383,194000.0
2012-05-09 15:35:00,32.22,32.23,32.09,32.14,219600.0,20.7383,20.7447,20.6546,20.6868,219600.0
2012-05-09 15:40:00,32.14,32.44,32.13,32.31,213200.0,20.6868,20.8799,20.6804,20.7962,213200.0
2012-05-09 15:45:00,32.32,32.71,32.31,32.7,274600.0,20.8027,21.0537,20.7962,21.0473,274600.0
2012-05-09 15:50:00,32.71,32.89,32.43,32.43,376800.0,21.0537,21.1696,20.8735,20.8735,376800.0
2012-05-09 15:55:00,32.43,32.59,32.35,32.49,443300.0,20.8735,20.9765,20.822,20.9121,443300.0
2012-05-10 09:30:00,33.05,33.35,32.75,32.87,195500.0,21.2725,21.4656,21.0794,21.1567,195500.0
2012-05-10 09:35:00,32.87,32.9,32.75,32.81,175400.0,21.1567,21.176,21.0794,21.1181,175400.0
2012-05-10 09:40:00,32.8,32.89,32.75,32.8,93700.0,21.1116,21.1696,21.0794,21.1116,93700.0
2012-05-10 09:45:00,32.81,32.99,32.78,32.97,92600.0,21.1181,21.2339,21.0988,21.221,92600.0
2012-05-10 09:50:00,32.95,33.09,32.93,32.96,62300.0,21.2082,21.2983,21.1953,21.2146,62300.0
2012-05-10 09:55:00,32.99,33.13,32.99,33.03,39100.0,21.2339,21.324,21.2339,21.2597,39100.0
2012-05-10 10:00:00,33.03,33.07,32.94,33.06,59000.0,21.2597,21.2854,21.2017,21.279,59000.0
2012-05-10 10:05:00,33.07,33.07,32.94,33.0,96400.0,21.2854,21.2854,21.2017,21.2404,96400.0
2012-05-10 10:10:00,32.99,33.0,32.93,32.95,85800.0,21.2339,21.2404,21.1953,21.2082,85800.0
2012-05-10 10:15:00,32.95,33.0,32.9,32.99,146600.0,21.2082,21.2404,21.176,21.2339,146600.0
2012-05-10 10:20:00,33.0,33.0,32.89,32.94,149000.0,21.2404,21.2404,21.1696,21.2017,149000.0
2012-05-10 10:25:00,32.94,32.95,32.81,32.87,62000.0,21.2017,21.2082,21.1181,21.1567,62000.0
2012-05-10 10:30:00,32.88,32.93,32.87,32.92,77400.0,21.1631,21.1953,21.1567,21.1889,77400.0
2012-05-10 10:35:00,32.92,32.96,32.88,32.93,56200.0,21.1889,21.2146,21.1631,21.1953,56200.0
2012-05-10 10:40:00,32.92,33.0,32.89,32.98,145900.0,21.1889,21.2404,21.1696,21.2275,145900.0
2012-05-10 10:45:00,32.98,32.99,32.91,32.91,37400.0,21.2275,21.2339,21.1824,21.1824,37400.0
2012-05-10 10:50:00,32.92,32.92,32.9,32.91,51000.0,21.1889,21.1889,21.176,21.1824,51000.0
2012-05-10 10:55:00,32.91,32.95,32.89,32.93,73700.0,21.1824,21.2082,21.1696,21.1953,73700.0
2012-05-10 11:00:00,32.94,32.96,32.9,32.9,80900.0,21.2017,21.2146,21.176,21.176,80900.0
2012-05-10 11:05:00,32.91,32.91,32.9,32.91,74900.0,21.1824,21.1824,21.176,21.1824,74900.0
2012-05-10 11:10:00,32.91,32.91,32.89,32.91,131300.0,21.1824,21.1824,21.1696,21.1824,131300.0
2012-05-10 11:15:00,32.9,32.97,32.9,32.95,137100.0,21.176,21.221,21.176,21.2082,137100.0
2012-05-10 11:20:00,32.94,32.97,32.9,32.9,129800.0,21.2017,21.221,21.176,21.176,129800.0
2012-05-10 11:25:00,32.91,32.91,32.9,32.91,70400.0,21.1824,21.1824,21.176,21.1824,70400.0
2012-05-10 11:30:00,32.91,32.91,32.9,32.9,132800.0,21.1824,21.1824,21.176,21.176,132800.0
2012-05-10 11:35:00,32.91,32.91,32.9,32.91,63400.0,21.1824,21.1824,21.176,21.1824,63400.0
2012-05-10 11:40:00,32.91,32.91,32.9,32.9,71700.0,21.1824,21.1824,21.176,21.176,71700.0
2012-05-10 11:45:00,32.9,32.94,32.87,32.91,90200.0,21.176,21.2017,21.1567,21.1824,90200.0
2012-05-10 11:50:00,32.92,32.92,32.86,32.89,155700.0,21.1889,21.1889,21.1502,21.1696,155700.0
2012-05-10 11:55:00,32.9,32.91,32.88,32.9,60000.0,21.176,21.1824,21.1631,21.176,60000.0
2012-05-10 12:00:00,32.9,32.91,32.9,32.9,106100.0,21.176,21.1824,21.176,21.176,106100.0
2012-05-10 12:05:00,32.91,32.91,32.73,32.76,82200.0,21.1824,21.1824,21.0666,21.0859,82200.0
2012-05-10 12:10:00,32.75,32.79,32.71,32.76,104200.0,21.0794,21.1052,21.0537,21.0859,104200.0
2012-05-10 12:15:00,32.76,32.91,32.76,32.9,43200.0,21.0859,21.1824,21.0859,21.176,43200.0
2012-05-10 12:20:00,32.91,32.99,32.77,32.78,70000.0,21.1824,21.2339,21.0923,21.0988,70000.0
2012-05-10 12:25:00,32.78,32.87,32.76,32.76,66800.0,21.0988,21.1567,21.0859,21.0859,66800.0
2012-05-10 12:30:00,32.76,32.8,32.72,32.77,57800.0,21.0859,21.1116,21.0601,21.0923,57800.0
2012-05-10 12:35:00,32.76,32.79,32.66,32.68,72200.0,21.0859,21.1052,21.0215,21.0344,72200.0
2012-05-10 12:40:00,32.68,32.69,32.53,32.55,69800.0,21.0344,21.0408,20.9378,20.9507,69800.0
2012-05-10 12:45:00,32.56,32.57,32.52,32.54,69300.0,20.9571,20.9636,20.9314,20.9443,69300.0
2012-05-10 12:50:00,32.54,32.55,32.48,32.52,112500.0,20.9443,20.9507,20.9057,20.9314,112500.0
2012-05-10 12:55:00,32.53,32.53,32.36,32.39,74200.0,20.9378,20.9378,20.8284,20.8477,74200.0
2012-05-10 13:00:00,32.38,32.41,32.24,32.35,56600.0,20.8413,20.8606,20.7512,20.822,56600.0
2012-05-10 13:05:00,32.34,32.35,32.15,32.27,39400.0,20.8155,20.822,20.6933,20.7705,39400.0
2012-05-10 13:10:00,32.25,32.48,32.24,32.48,60700.0,20.7576,20.9057,20.7512,20.9057,60700.0
2012-05-10 13:15:00,32.48,32.56,32.46,32.56,84500.0,20.9057,20.9571,20.8928,20.9571,84500.0
2012-05-10 13:20:00,32.57,32.61,32.55,32.59,92400.0,20.9636,20.9893,20.9507,20.9765,92400.0
2012-05-10 13:25:00,32.6,32.61,32.52,32.59,85600.0,20.9829,20.9893,20.9314,20.9765,85600.0
2012-05-10 13:30:00,32.59,32.73,32.56,32.66,88000.0,20.9765,21.0666,20.9571,21.0215,88000.0
2012-05-10 13:35:00,32.66,32.74,32.6,32.65,46000.0,21.0215,21.073,20.9829,21.0151,46000.0
2012-05-10 13:40:00,32.64,32.66,32.46,32.48,51500.0,21.0086,21.0215,20.8928,20.9057,51500.0
2012-05-10 13:45:00,32.47,32.47,32.32,32.32,55900.0,20.8992,20.8992,20.8027,20.8027,55900.0
2012-05-10 13:50:00,32.32,32.44,32.27,32.28,66800.0,20.8027,20.8799,20.7705,20.7769,66800.0
2012-05-10 13:55:00,32.29,32.29,32.02,32.09,156100.0,20.7834,20.7834,20.6096,20.6546,156100.0
2012-05-10 14:00:00,32.08,32.22,32.08,32.19,91400.0,20.6482,20.7383,20.6482,20.719,91400.0
2012-05-10 14:05:00,32.18,32.2,32.0,32.05,58800.0,20.7126,20.7254,20.5967,20.6289,58800.0
2012-05-10 14:10:00,32.05,32.12,32.04,32.09,62800.0,20.6289,20.6739,20.6225,20.6546,62800.0
2012-05-10 14:15:00,32.09,32.26,32.07,32.2,107400.0,20.6546,20.7641,20.6418,20.7254,107400.0
2012-05-10 14:20:00,32.21,32.33,32.17,32.23,65000.0,20.7319,20.8091,20.7061,20.7447,65000.0
2012-05-10 14:25:00,32.24,32.31,32.23,32.31,43800.0,20.7512,20.7962,20.7447,20.7962,43800.0
2012-05-10 14:30:00,32.31,32.31,32.12,32.12,50200.0,20.7962,20.7962,20.6739,20.6739,50200.0
2012-05-10 14:35:00,32.11,32.22,32.08,32.22,53200.0,20.6675,20.7383,20.6482,20.7383,53200.0
2012-05-10 14:40:00,32.21,32.25,32.13,32.14,43300.0,20.7319,20.7576,20.6804,20.6868,43300.0
2012-05-10 14:45:00,32.14,32.21,32.14,32.18,41300.0,20.6868,20.7319,20.6868,20.7126,41300.0
2012-05-10 14:50:00,32.18,32.29,32.16,32.29,63100.0,20.7126,20.7834,20.6997,20.7834,63100.0
2012-05-10 14:55:00,32.28,32.29,32.15,32.17,50800.0,20.7769,20.7834,20.6933,20.7061,50800.0
2012-05-10 15:00:00,32.16,32.17,32.09,32.17,70900.0,20.6997,20.7061,20.6546,20.7061,70900.0
2012-05-10 15:05:00,32.17,32.19,32.0,32.01,119700.0,20.7061,20.719,20.5967,20.6031,119700.0
2012-05-10 15:10:00,32.03,32.03,31.8,32.0,130900.0,20.616,20.616,20.468,20.5967,130900.0
2012-05-10 15:15:00,32.02,32.04,31.62,31.62,109000.0,20.6096,20.6225,20.3521,20.3521,109000.0
2012-05-10 15:20:00,31.65,31.66,31.52,31.62,157500.0,20.3714,20.3779,20.2878,20.3521,157500.0
2012-05-10 15:25:00,31.62,31.97,31.61,31.97,114000.0,20.3521,20.5774,20.3457,20.5774,114000.0
2012-05-10 15:30:00,31.97,32.08,31.88,32.0,122300.0,20.5774,20.6482,20.5195,20.5967,122300.0
2012-05-10 15:35:00,31.99,32.2,31.98,32.12,136800.0,20.5903,20.7254,20.5838,20.6739,136800.0
2012-05-10 15:40:00,32.12,32.25,32.12,32.15,242900.0,20.6739,20.7576,20.6739,20.6933,242900.0
2012-05-10 15:45:00,32.16,32.41,32.15,32.38,223000.0,20.6997,20.8606,20.6933,20.8413,223000.0
2012-05-10 15:50:00,32.37,32.4,32.32,32.36,174900.0,20.8349,20.8542,20.8027,20.8284,174900.0
2012-05-10 15:55:00,32.36,32.54,32.35,32.48,360600.0,20.8284,20.9443,20.822,20.9057,360600.0
2012-05-11 09:30:00,31.73,31.96,31.71,31.91,151100.0,20.4229,20.571,20.41,20.5388,151100.0
2012-05-11 09:35:00,31.91,31.97,31.83,31.97,93800.0,20.5388,20.5774,20.4873,20.5774,93800.0
2012-05-11 09:40:00,31.9,31.97,31.85,31.88,50100.0,20.5323,20.5774,20.5002,20.5195,50100.0
2012-05-11 09:45:00,31.88,31.98,31.85,31.89,97800.0,20.5195,20.5838,20.5002,20.5259,97800.0
2012-05-11 09:50:00,31.89,31.95,31.88,31.92,49900.0,20.5259,20.5645,20.5195,20.5452,49900.0
2012-05-11 09:55:00,31.92,32.0,31.88,31.9,46500.0,20.5452,20.5967,20.5195,20.5323,46500.0
2012-05-11 10:00:00,31.9,32.06,31.9,31.98,73300.0,20.5323,20.6353,20.5323,20.5838,73300.0
2012-05-11 10:05:00,31.99,32.15,31.95,31.97,97100.0,20.5903,20.6933,20.5645,20.5774,97100.0
2012-05-11 10:10:00,31.99,32.04,31.89,31.89,96000.0,20.5903,20.6225,20.5259,20.5259,96000.0
2012-05-11 10:15:00,31.9,31.91,31.75,31.77,122200.0,20.5323,20.5388,20.4358,20.4487,122200.0
2012-05-11 10:20:00,31.77,31.85,31.75,31.83,73300.0,20.4487,20.5002,20.4358,20.4873,73300.0
2012-05-11 10:25:00,31.82,31.83,31.75,31.8,74700.0,20.4809,20.4873,20.4358,20.468,74700.0
2012-05-11 10:30:00,31.79,31.89,31.79,31.88,40500.0,20.4615,20.5259,20.4615,20.5195,40500.0
2012-05-11 10:35:00,31.9,31.95,31.85,31.93,74000.0,20.5323,20.5645,20.5002,20.5517,74000.0
2012-05-11 10:40:00,31.93,31.95,31.86,31.89,97200.0,20.5517,20.5645,20.5066,20.5259,97200.0
2012-05-11 10:45:00,31.88,31.92,31.85,31.91,30700.0,20.5195,20.5452,20.5002,20.5388,30700.0
2012-05-11 10:50:00,31.91,31.94,31.85,31.9,71000.0,20.5388,20.5581,20.5002,20.5323,71000.0
2012-05-11 10:55:00,31.89,31.97,31.89,31.96,43400.0,20.5259,20.5774,20.5259,20.571,43400.0
2012-05-11 11:00:00,31.96,31.99,31.85,31.87,51400.0,20.571,20.5903,20.5002,20.513,51400.0
2012-05-11 11:05:00,31.86,31.87,31.81,31.85,54400.0,20.5066,20.513,20.4744,20.5002,54400.0
2012-05-11 11:10:00,31.84,31.85,31.76,31.77,38800.0,20.4937,20.5002,20.4422,20.4487,38800.0
2012-05-11 11:15:00,31.78,31.79,31.63,31.75,62300.0,20.4551,20.4615,20.3586,20.4358,62300.0
2012-05-11 11:20:00,31.74,31.75,31.55,31.6,64300.0,20.4294,20.4358,20.3071,20.3392,64300.0
2012-05-11 11:25:00,31.6,31.63,31.55,31.56,54900.0,20.3392,20.3586,20.3071,20.3135,54900.0
2012-05-11 11:30:00,31.56,31.62,31.55,31.56,38100.0,20.3135,20.3521,20.3071,20.3135,38100.0
2012-05-11 11:35:00,31.59,31.59,31.4,31.46,63200.0,20.3328,20.3328,20.2105,20.2491,63200.0
2012-05-11 11:40:00,31.45,31.62,31.43,31.58,52900.0,20.2427,20.3521,20.2298,20.3264,52900.0
2012-05-11 11:45:00,31.57,31.79,31.53,31.76,49700.0,20.3199,20.4615,20.2942,20.4422,49700.0
2012-05-11 11:50:00,31.74,31.77,31.72,31.74,18500.0,20.4294,20.4487,20.4165,20.4294,18500.0
2012-05-11 11:55:00,31.75,31.77,31.73,31.74,13700.0,20.4358,20.4487,20.4229,20.4294,13700.0
2012-05-11 12:00:00,31.74,31.85,31.73,31.75,23800.0,20.4294,20.5002,20.4229,20.4358,23800.0
2012-05-11 12:05:00,31.78,31.78,31.75,31.77,17400.0,20.4551,20.4551,20.4358,20.4487,17400.0
2012-05-11 12:10:00,31.76,31.77,31.75,31.77,46100.0,20.4422,20.4487,20.4358,20.4487,46100.0
2012-05-11 12:15:00,31.77,31.88,31.77,31.82,25400.0,20.4487,20.5195,20.4487,20.4809,25400.0
2012-05-11 12:20:00,31.81,31.81,31.75,31.79,29000.0,20.4744,20.4744,20.4358,20.4615,29000.0
2012-05-11 12:25:00,31.81,31.81,31.73,31.81,47500.0,20.4744,20.4744,20.4229,20.4744,47500.0
2012-05-11 12:30:00,31.8,31.88,31.8,31.87,22600.0,20.468,20.5195,20.468,20.513,22600.0
2012-05-11 12:35:00,31.87,31.94,31.85,31.89,33200.0,20.513,20.5581,20.5002,20.5259,33200.0
2012-05-11 12:40:00,31.89,31.92,31.84,31.85,49100.0,20.5259,20.5452,20.4937,20.5002,49100.0
2012-05-11 12:45:00,31.85,31.94,31.85,31.94,25600.0,20.5002,20.5581,20.5002,20.5581,25600.0
2012-05-11 12:50:00,31.92,31.94,31.81,31.83,21000.0,20.5452,20.5581,20.4744,20.4873,21000.0
2012-05-11 12:55:00,31.82,31.82,31.74,31.75,16600.0,20.4809,20.4809,20.4294,20.4358,16600.0
2012-05-11 13:00:00,31.74,31.76,31.67,31.71,12700.0,20.4294,20.4422,20.3843,20.41,12700.0
2012-05-11 13:05:00,31.7,31.72,31.67,31.72,16300.0,20.4036,20.4165,20.3843,20.4165,16300.0
2012-05-11 13:10:00,31.71,31.8,31.7,31.8,45200.0,20.41,20.468,20.4036,20.468,45200.0
2012-05-11 13:15:00,31.8,31.84,31.79,31.79,29400.0,20.468,20.4937,20.4615,20.4615,29400.0
2012-05-11 13:20:00,31.78,31.82,31.78,31.81,36400.0,20.4551,20.4809,20.4551,20.4744,36400.0
2012-05-11 13:25:00,31.79,31.83,31.78,31.81,24800.0,20.4615,20.4873,20.4551,20.4744,24800.0
2012-05-11 13:30:00,31.81,31.85,31.81,31.83,23600.0,20.4744,20.5002,20.4744,20.4873,23600.0
2012-05-11 13:35:00,31.83,31.84,31.8,31.81,19700.0,20.4873,20.4937,20.468,20.4744,19700.0
2012-05-11 13:40:00,31.8,31.83,31.77,31.79,23100.0,20.468,20.4873,20.4487,20.4615,23100.0
2012-05-11 13:45:00,31.8,31.8,31.77,31.79,30300.0,20.468,20.468,20.4487,20.4615,30300.0
2012-05-11 13:50:00,31.79,31.8,31.75,31.79,85900.0,20.4615,20.468,20.4358,20.4615,85900.0
2012-05-11 13:55:00,31.79,31.8,31.73,31.77,28200.0,20.4615,20.468,20.4229,20.4487,28200.0
2012-05-11 14:00:00,31.77,31.78,31.77,31.77,30900.0,20.4487,20.4551,20.4487,20.4487,30900.0
2012-05-11 14:05:00,31.77,31.78,31.63,31.65,49600.0,20.4487,20.4551,20.3586,20.3714,49600.0
2012-05-11 14:10:00,31.64,31.65,31.6,31.65,44800.0,20.365,20.3714,20.3392,20.3714,44800.0
2012-05-11 14:15:00,31.64,31.65,31.57,31.57,29200.0,20.365,20.3714,20.3199,20.3199,29200.0
2012-05-11 14:20:00,31.59,31.61,31.56,31.61,41800.0,20.3328,20.3457,20.3135,20.3457,41800.0
2012-05-11 14:25:00,31.61,31.64,31.6,31.62,36000.0,20.3457,20.365,20.3392,20.3521,36000.0
2012-05-11 14:30:00,31.61,31.62,31.61,31.62,18700.0,20.3457,20.3521,20.3457,20.3521,18700.0
2012-05-11 14:35:00,31.62,31.64,31.61,31.64,30500.0,20.3521,20.365,20.3457,20.365,30500.0
2012-05-11 14:40:00,31.63,31.64,31.62,31.62,19200.0,20.3586,20.365,20.3521,20.3521,19200.0
2012-05-11 14:45:00,31.62,31.69,31.62,31.68,38000.0,20.3521,20.3972,20.3521,20.3907,38000.0
2012-05-11 14:50:00,31.67,31.7,31.64,31.69,27600.0,20.3843,20.4036,20.365,20.3972,27600.0
2012-05-11 14:55:00,31.69,31.74,31.66,31.71,43600.0,20.3972,20.4294,20.3779,20.41,43600.0
2012-05-11 15:00:00,31.69,31.75,31.69,31.71,31300.0,20.3972,20.4358,20.3972,20.41,31300.0
2012-05-11 15:05:00,31.71,31.74,31.71,31.73,33500.0,20.41,20.4294,20.41,20.4229,33500.0
2012-05-11 15:10:00,31.72,31.75,31.72,31.75,26300.0,20.4165,20.4358,20.4165,20.4358,26300.0
2012-05-11 15:15:00,31.75,31.78,31.74,31.75,38100.0,20.4358,20.4551,20.4294,20.4358,38100.0
2012-05-11 15:20:00,31.75,31.76,31.72,31.74,38500.0,20.4358,20.4422,20.4165,20.4294,38500.0
2012-05-11 15:25:00,31.74,31.8,31.73,31.8,46800.0,20.4294,20.468,20.4229,20.468,46800.0
2012-05-11 15:30:00,31.79,31.89,31.79,31.88,115400.0,20.4615,20.5259,20.4615,20.5195,115400.0
2012-05-11 15:35:00,31.87,31.88,31.76,31.8,76300.0,20.513,20.5195,20.4422,20.468,76300.0
2012-05-11 15:40:00,31.8,31.9,31.8,31.9,97700.0,20.468,20.5323,20.468,20.5323,97700.0
2012-05-11 15:45:00,31.88,31.9,31.85,31.89,76700.0,20.5195,20.5323,20.5002,20.5259,76700.0
2012-05-11 15:50:00,31.9,31.93,31.77,31.81,97400.0,20.5323,20.5517,20.4487,20.4744,97400.0
2012-05-11 15:55:00,31.8,31.9,31.8,31.87,217800.0,20.468,20.5323,20.468,20.513,217800.0
2012-05-14 09:30:00,31.19,31.19,31.0,31.16,136100.0,20.0754,20.0754,19.9531,20.056,136100.0
2012-05-14 09:35:00,31.18,31.43,31.14,31.26,70700.0,20.0689,20.2298,20.0432,20.1204,70700.0
2012-05-14 09:40:00,31.26,31.32,31.12,31.15,61800.0,20.1204,20.159,20.0303,20.0496,61800.0
2012-05-14 09:45:00,31.14,31.18,31.06,31.11,54400.0,20.0432,20.0689,19.9917,20.0239,54400.0
2012-05-14 09:50:00,31.11,31.11,31.02,31.03,56100.0,20.0239,20.0239,19.9659,19.9724,56100.0
2012-05-14 09:55:00,31.04,31.22,31.03,31.17,66400.0,19.9788,20.0947,19.9724,20.0625,66400.0
2012-05-14 10:00:00,31.16,31.21,31.16,31.2,55900.0,20.056,20.0882,20.056,20.0818,55900.0
2012-05-14 10:05:00,31.2,31.25,31.16,31.16,132500.0,20.0818,20.114,20.056,20.056,132500.0
2012-05-14 10:10:00,31.16,31.23,31.13,31.19,203700.0,20.056,20.1011,20.0367,20.0754,203700.0
2012-05-14 10:15:00,31.2,31.21,31.13,31.14,72600.0,20.0818,20.0882,20.0367,20.0432,72600.0
2012-05-14 10:20:00,31.13,31.19,31.05,31.06,63100.0,20.0367,20.0754,19.9852,19.9917,63100.0
2012-05-14 10:25:00,31.04,31.05,30.96,31.0,123400.0,19.9788,19.9852,19.9273,19.9531,123400.0
2012-05-14 10:30:00,30.99,31.05,30.99,30.99,71900.0,19.9466,19.9852,19.9466,19.9466,71900.0
2012-05-14 10:35:00,30.99,31.0,30.95,30.95,40700.0,19.9466,19.9531,19.9209,19.9209,40700.0
2012-05-14 10:40:00,30.95,30.96,30.9,30.94,100900.0,19.9209,19.9273,19.8887,19.9144,100900.0
2012-05-14 10:45:00,30.95,31.04,30.91,30.98,104300.0,19.9209,19.9788,19.8951,19.9402,104300.0
2012-05-14 10:50:00,30.96,31.03,30.96,30.97,85900.0,19.9273,19.9724,19.9273,19.9338,85900.0
2012-05-14 10:55:00,30.97,30.97,30.87,30.87,50600.0,19.9338,19.9338,19.8694,19.8694,50600.0
2012-05-14 11:00:00,30.87,30.93,30.77,30.93,50200.0,19.8694,19.908,19.805,19.908,50200.0
2012-05-14 11:05:00,30.92,31.14,30.91,30.93,124400.0,19.9016,20.0432,19.8951,19.908,124400.0
2012-05-14 11:10:00,30.92,30.93,30.81,30.85,63000.0,19.9016,19.908,19.8308,19.8565,63000.0
2012-05-14 11:15:00,30.84,31.01,30.81,30.97,78800.0,19.8501,19.9595,19.8308,19.9338,78800.0
2012-05-14 11:20:00,30.96,31.08,30.89,31.04,73900.0,19.9273,20.0046,19.8823,19.9788,73900.0
2012-05-14 11:25:00,31.03,31.16,31.03,31.14,74300.0,19.9724,20.056,19.9724,20.0432,74300.0
2012-05-14 11:30:00,31.16,31.2,31.14,31.16,48700.0,20.056,20.0818,20.0432,20.056,48700.0
2012-05-14 11:35:00,31.17,31.2,31.12,31.13,48700.0,20.0625,20.0818,20.0303,20.0367,48700.0
2012-05-14 11:40:00,31.12,31.18,31.1,31.12,47500.0,20.0303,20.0689,20.0174,20.0303,47500.0
2012-05-14 11:45:00,31.12,31.18,31.04,31.15,55500.0,20.0303,20.0689,19.9788,20.0496,55500.0
2012-05-14 11:50:00,31.15,31.38,31.14,31.35,67900.0,20.0496,20.1976,20.0432,20.1783,67900.0
2012-05-14 11:55:00,31.35,31.44,31.32,31.43,59400.0,20.1783,20.2363,20.159,20.2298,59400.0
2012-05-14 12:00:00,31.44,31.45,31.39,31.45,42500.0,20.2363,20.2427,20.2041,20.2427,42500.0
2012-05-14 12:05:00,31.45,31.58,31.44,31.49,87600.0,20.2427,20.3264,20.2363,20.2684,87600.0
2012-05-14 12:10:00,31.51,31.58,31.46,31.51,67300.0,20.2813,20.3264,20.2491,20.2813,67300.0
2012-05-14 12:15:00,31.5,31.5,31.33,31.39,104800.0,20.2749,20.2749,20.1655,20.2041,104800.0
2012-05-14 12:20:00,31.38,31.39,31.26,31.3,50500.0,20.1976,20.2041,20.1204,20.1462,50500.0
2012-05-14 12:25:00,31.3,31.31,31.24,31.31,60300.0,20.1462,20.1526,20.1075,20.1526,60300.0
2012-05-14 12:30:00,31.31,31.36,31.24,31.29,47600.0,20.1526,20.1848,20.1075,20.1397,47600.0
2012-05-14 12:35:00,31.3,31.3,31.18,31.18,51200.0,20.1462,20.1462,20.0689,20.0689,51200.0
2012-05-14 12:40:00,31.19,31.23,31.15,31.19,41100.0,20.0754,20.1011,20.0496,20.0754,41100.0
2012-05-14 12:45:00,31.19,31.29,31.17,31.22,43400.0,20.0754,20.1397,20.0625,20.0947,43400.0
2012-05-14 12:50:00,31.2,31.23,31.19,31.2,32500.0,20.0818,20.1011,20.0754,20.0818,32500.0
2012-05-14 12:55:00,31.2,31.27,31.19,31.24,41700.0,20.0818,20.1268,20.0754,20.1075,41700.0
2012-05-14 13:00:00,31.23,31.23,31.2,31.21,26100.0,20.1011,20.1011,20.0818,20.0882,26100.0
2012-05-14 13:05:00,31.2,31.26,31.2,31.25,43000.0,20.0818,20.1204,20.0818,20.114,43000.0
2012-05-14 13:10:00,31.25,31.25,31.18,31.2,49300.0,20.114,20.114,20.0689,20.0818,49300.0
2012-05-14 13:15:00,31.2,31.25,31.19,31.21,61600.0,20.0818,20.114,20.0754,20.0882,61600.0
2012-05-14 13:20:00,31.21,31.23,31.17,31.19,70600.0,20.0882,20.1011,20.0625,20.0754,70600.0
2012-05-14 13:25:00,31.2,31.21,31.19,31.21,57600.0,20.0818,20.0882,20.0754,20.0882,57600.0
2012-05-14 13:30:00,31.2,31.44,31.2,31.42,124700.0,20.0818,20.2363,20.0818,20.2234,124700.0
2012-05-14 13:35:00,31.41,31.5,31.38,31.42,37800.0,20.217,20.2749,20.1976,20.2234,37800.0
2012-05-14 13:40:00,31.42,31.47,31.35,31.37,44700.0,20.2234,20.2556,20.1783,20.1912,44700.0
2012-05-14 13:45:00,31.36,31.37,31.26,31.27,40800.0,20.1848,20.1912,20.1204,20.1268,40800.0
2012-05-14 13:50:00,31.27,31.45,31.26,31.35,45100.0,20.1268,20.2427,20.1204,20.1783,45100.0
2012-05-14 13:55:00,31.34,31.44,31.33,31.44,39200.0,20.1719,20.2363,20.1655,20.2363,39200.0
2012-05-14 14:00:00,31.44,31.45,31.31,31.31,69100.0,20.2363,20.2427,20.1526,20.1526,69100.0
2012-05-14 14:05:00,31.31,31.41,31.31,31.36,48900.0,20.1526,20.217,20.1526,20.1848,48900.0
2012-05-14 14:10:00,31.34,31.35,31.24,31.25,58400.0,20.1719,20.1783,20.1075,20.114,58400.0
2012-05-14 14:15:00,31.25,31.27,31.25,31.25,41200.0,20.114,20.1268,20.114,20.114,41200.0
2012-05-14 14:20:00,31.25,31.35,31.25,31.35,48900.0,20.114,20.1783,20.114,20.1783,48900.0
2012-05-14 14:25:00,31.35,31.35,31.25,31.25,41000.0,20.1783,20.1783,20.114,20.114,41000.0
2012-05-14 14:30:00,31.26,31.32,31.25,31.31,72100.0,20.1204,20.159,20.114,20.1526,72100.0
2012-05-14 14:35:00,31.31,31.44,31.3,31.39,88300.0,20.1526,20.2363,20.1462,20.2041,88300.0
2012-05-14 14:40:00,31.38,31.45,31.36,31.36,67100.0,20.1976,20.2427,20.1848,20.1848,67100.0
2012-05-14 14:45:00,31.36,31.37,31.32,31.34,44800.0,20.1848,20.1912,20.159,20.1719,44800.0
2012-05-14 14:50:00,31.33,31.47,31.33,31.46,63800.0,20.1655,20.2556,20.1655,20.2491,63800.0
2012-05-14 14:55:00,31.46,31.54,31.37,31.37,73500.0,20.2491,20.3006,20.1912,20.1912,73500.0
2012-05-14 15:00:00,31.37,31.43,31.29,31.29,96800.0,20.1912,20.2298,20.1397,20.1397,96800.0
2012-05-14 15:05:00,31.3,31.44,31.28,31.44,100400.0,20.1462,20.2363,20.1333,20.2363,100400.0
2012-05-14 15:10:00,31.43,31.52,31.42,31.43,81600.0,20.2298,20.2878,20.2234,20.2298,81600.0
2012-05-14 15:15:00,31.43,31.5,31.39,31.39,99100.0,20.2298,20.2749,20.2041,20.2041,99100.0
2012-05-14 15:20:00,31.4,31.44,31.38,31.39,103700.0,20.2105,20.2363,20.1976,20.2041,103700.0
2012-05-14 15:25:00,31.4,31.44,31.34,31.34,83100.0,20.2105,20.2363,20.1719,20.1719,83100.0
2012-05-14 15:30:00,31.34,31.37,31.31,31.34,120500.0,20.1719,20.1912,20.1526,20.1719,120500.0
2012-05-14 15:35:00,31.34,31.38,31.22,31.27,145700.0,20.1719,20.1976,20.0947,20.1268,145700.0
2012-05-14 15:40:00,31.26,31.33,31.22,31.29,137900.0,20.1204,20.1655,20.0947,20.1397,137900.0
2012-05-14 15:45:00,31.29,31.29,31.2,31.26,145600.0,20.1397,20.1397,20.0818,20.1204,145600.0
2012-05-14 15:50:00,31.26,31.28,31.18,31.28,172400.0,20.1204,20.1333,20.0689,20.1333,172400.0
2012-05-14 15:55:00,31.27,31.4,31.27,31.36,307800.0,20.1268,20.2105,20.1268,20.1848,307800.0
2012-05-15 09:30:00,31.35,31.5,31.06,31.37,193300.0,20.1783,20.2749,19.9917,20.1912,193300.0
2012-05-15 09:35:00,31.44,31.68,31.37,31.68,99500.0,20.2363,20.3907,20.1912,20.3907,99500.0
2012-05-15 09:40:00,31.66,31.78,31.59,31.69,78900.0,20.3779,20.4551,20.3328,20.3972,78900.0
2012-05-15 09:45:00,31.68,31.89,31.65,31.89,100500.0,20.3907,20.5259,20.3714,20.5259,100500.0
2012-05-15 09:50:00,31.89,32.18,31.88,32.04,77900.0,20.5259,20.7126,20.5195,20.6225,77900.0
2012-05-15 09:55:00,32.04,32.07,31.58,31.66,96200.0,20.6225,20.6418,20.3264,20.3779,96200.0
2012-05-15 10:00:00,31.68,31.81,31.53,31.53,92700.0,20.3907,20.4744,20.2942,20.2942,92700.0
2012-05-15 10:05:00,31.53,31.7,31.51,31.62,63200.0,20.2942,20.4036,20.2813,20.3521,63200.0
2012-05-15 10:10:00,31.61,31.81,31.59,31.79,72300.0,20.3457,20.4744,20.3328,20.4615,72300.0
2012-05-15 10:15:00,31.75,31.85,31.67,31.79,76200.0,20.4358,20.5002,20.3843,20.4615,76200.0
2012-05-15 10:20:00,31.79,32.0,31.79,31.99,114500.0,20.4615,20.5967,20.4615,20.5903,114500.0
2012-05-15 10:25:00,31.97,32.0,31.92,32.0,94400.0,20.5774,20.5967,20.5452,20.5967,94400.0
2012-05-15 10:30:00,32.0,32.15,31.94,32.05,116100.0,20.5967,20.6933,20.5581,20.6289,116100.0
2012-05-15 10:35:00,32.04,32.1,31.96,32.01,38900.0,20.6225,20.6611,20.571,20.6031,38900.0
2012-05-15 10:40:00,31.99,32.0,31.87,31.94,56100.0,20.5903,20.5967,20.513,20.5581,56100.0
2012-05-15 10:45:00,31.94,32.04,31.92,31.99,32400.0,20.5581,20.6225,20.5452,20.5903,32400.0
2012-05-15 10:50:00,32.0,32.0,31.83,31.83,42500.0,20.5967,20.5967,20.4873,20.4873,42500.0
2012-05-15 10:55:00,31.83,31.86,31.73,31.75,61800.0,20.4873,20.5066,20.4229,20.4358,61800.0
2012-05-15 11:00:00,31.75,31.77,31.69,31.7,87000.0,20.4358,20.4487,20.3972,20.4036,87000.0
2012-05-15 11:05:00,31.7,31.75,31.61,31.61,45400.0,20.4036,20.4358,20.3457,20.3457,45400.0
2012-05-15 11:10:00,31.61,31.62,31.52,31.56,79300.0,20.3457,20.3521,20.2878,20.3135,79300.0
2012-05-15 11:15:00,31.56,31.65,31.55,31.63,75400.0,20.3135,20.3714,20.3071,20.3586,75400.0
2012-05-15 11:20:00,31.63,31.74,31.61,31.67,77000.0,20.3586,20.4294,20.3457,20.3843,77000.0
2012-05-15 11:25:00,31.67,31.73,31.53,31.55,65600.0,20.3843,20.4229,20.2942,20.3071,65600.0
2012-05-15 11:30:00,31.57,31.73,31.51,31.71,73700.0,20.3199,20.4229,20.2813,20.41,73700.0
2012-05-15 11:35:00,31.71,31.96,31.71,31.82,95700.0,20.41,20.571,20.41,20.4809,95700.0
2012-05-15 11:40:00,31.8,31.81,31.72,31.73,49100.0,20.468,20.4744,20.4165,20.4229,49100.0
2012-05-15 11:45:00,31.72,31.81,31.69,31.77,83000.0,20.4165,20.4744,20.3972,20.4487,83000.0
2012-05-15 11:50:00,31.75,31.81,31.72,31.79,60400.0,20.4358,20.4744,20.4165,20.4615,60400.0
2012-05-15 11:55:00,31.8,32.11,31.78,32.09,125300.0,20.468,20.6675,20.4551,20.6546,125300.0
2012-05-15 12:00:00,32.08,32.1,31.93,31.94,48600.0,20.6482,20.6611,20.5517,20.5581,48600.0
2012-05-15 12:05:00,31.93,32.11,31.91,32.08,42400.0,20.5517,20.6675,20.5388,20.6482,42400.0
2012-05-15 12:10:00,32.08,32.18,32.05,32.18,57400.0,20.6482,20.7126,20.6289,20.7126,57400.0
2012-05-15 12:15:00,32.18,32.24,32.1,32.12,59600.0,20.7126,20.7512,20.6611,20.6739,59600.0
2012-05-15 12:20:00,32.11,32.14,32.02,32.08,61500.0,20.6675,20.6868,20.6096,20.6482,61500.0
2012-05-15 12:25:00,32.06,32.12,32.03,32.06,48800.0,20.6353,20.6739,20.616,20.6353,48800.0
2012-05-15 12:30:00,32.06,32.18,32.03,32.06,60100.0,20.6353,20.7126,20.616,20.6353,60100.0
2012-05-15 12:35:00,32.06,32.17,32.02,32.07,61900.0,20.6353,20.7061,20.6096,20.6418,61900.0
2012-05-15 12:40:00,32.08,32.1,32.05,32.06,37500.0,20.6482,20.6611,20.6289,20.6353,37500.0
2012-05-15 12:45:00,32.07,32.07,31.87,31.92,51500.0,20.6418,20.6418,20.513,20.5452,51500.0
2012-05-15 12:50:00,31.9,31.91,31.81,31.86,46600.0,20.5323,20.5388,20.4744,20.5066,46600.0
2012-05-15 12:55:00,31.85,32.0,31.85,32.0,57200.0,20.5002,20.5967,20.5002,20.5967,57200.0
2012-05-15 13:00:00,32.01,32.09,31.95,31.98,81100.0,20.6031,20.6546,20.5645,20.5838,81100.0
2012-05-15 13:05:00,31.99,32.12,31.97,32.11,71600.0,20.5903,20.6739,20.5774,20.6675,71600.0
2012-05-15 13:10:00,32.1,32.16,32.06,32.15,49600.0,20.6611,20.6997,20.6353,20.6933,49600.0
2012-05-15 13:15:00,32.15,32.23,32.04,32.12,62300.0,20.6933,20.7447,20.6225,20.6739,62300.0
2012-05-15 13:20:00,32.14,32.24,32.12,32.23,39300.0,20.6868,20.7512,20.6739,20.7447,39300.0
2012-05-15 13:25:00,32.23,32.32,32.19,32.29,42600.0,20.7447,20.8027,20.719,20.7834,42600.0
2012-05-15 13:30:00,32.28,32.28,32.02,32.04,65700.0,20.7769,20.7769,20.6096,20.6225,65700.0
2012-05-15 13:35:00,32.06,32.14,31.99,32.0,56700.0,20.6353,20.6868,20.5903,20.5967,56700.0
2012-05-15 13:40:00,32.0,32.01,31.9,31.9,35900.0,20.5967,20.6031,20.5323,20.5323,35900.0
2012-05-15 13:45:00,31.89,31.98,31.89,31.95,47900.0,20.5259,20.5838,20.5259,20.5645,47900.0
2012-05-15 13:50:00,31.94,32.04,31.86,31.87,51200.0,20.5581,20.6225,20.5066,20.513,51200.0
2012-05-15 13:55:00,31.87,31.89,31.72,31.78,53300.0,20.513,20.5259,20.4165,20.4551,53300.0
2012-05-15 14:00:00,31.78,31.92,31.76,31.76,76600.0,20.4551,20.5452,20.4422,20.4422,76600.0
2012-05-15 14:05:00,31.75,31.75,31.67,31.68,66900.0,20.4358,20.4358,20.3843,20.3907,66900.0
2012-05-15 14:10:00,31.69,31.75,31.67,31.74,68600.0,20.3972,20.4358,20.3843,20.4294,68600.0
2012-05-15 14:15:00,31.73,31.74,31.6,31.64,56700.0,20.4229,20.4294,20.3392,20.365,56700.0
2012-05-15 14:20:00,31.64,31.75,31.63,31.7,59000.0,20.365,20.4358,20.3586,20.4036,59000.0
2012-05-15 14:25:00,31.69,31.8,31.6,31.8,66200.0,20.3972,20.468,20.3392,20.468,66200.0
2012-05-15 14:30:00,31.8,31.9,31.8,31.87,49900.0,20.468,20.5323,20.468,20.513,49900.0
2012-05-15 14:35:00,31.87,31.88,31.67,31.69,49900.0,20.513,20.5195,20.3843,20.3972,49900.0
2012-05-15 14:40:00,31.68,31.69,31.63,31.64,43400.0,20.3907,20.3972,20.3586,20.365,43400.0
2012-05-15 14:45:00,31.63,31.69,31.6,31.69,41900.0,20.3586,20.3972,20.3392,20.3972,41900.0
2012-05-15 14:50:00,31.69,31.7,31.6,31.63,54200.0,20.3972,20.4036,20.3392,20.3586,54200.0
2012-05-15 14:55:00,31.63,31.75,31.63,31.74,49400.0,20.3586,20.4358,20.3586,20.4294,49400.0
2012-05-15 15:00:00,31.73,31.74,31.55,31.58,91400.0,20.4229,20.4294,20.3071,20.3264,91400.0
2012-05-15 15:05:00,31.58,31.64,31.54,31.55,137100.0,20.3264,20.365,20.3006,20.3071,137100.0
2012-05-15 15:10:00,31.55,31.61,31.54,31.55,201100.0,20.3071,20.3457,20.3006,20.3071,201100.0
2012-05-15 15:15:00,31.55,31.55,31.5,31.53,94100.0,20.3071,20.3071,20.2749,20.2942,94100.0
2012-05-15 15:20:00,31.53,31.56,31.51,31.54,101900.0,20.2942,20.3135,20.2813,20.3006,101900.0
2012-05-15 15:25:00,31.54,31.57,31.49,31.51,104400.0,20.3006,20.3199,20.2684,20.2813,104400.0
2012-05-15 15:30:00,31.5,31.58,31.5,31.56,73400.0,20.2749,20.3264,20.2749,20.3135,73400.0
2012-05-15 15:35:00,31.55,31.57,31.49,31.51,66200.0,20.3071,20.3199,20.2684,20.2813,66200.0
2012-05-15 15:40:00,31.5,31.55,31.5,31.54,116900.0,20.2749,20.3071,20.2749,20.3006,116900.0
2012-05-15 15:45:00,31.54,31.64,31.52,31.57,173200.0,20.3006,20.365,20.2878,20.3199,173200.0
2012-05-15 15:50:00,31.57,31.85,31.57,31.83,202900.0,20.3199,20.5002,20.3199,20.4873,202900.0
2012-05-15 15:55:00,31.81,31.87,31.7,31.7,220100.0,20.4744,20.513,20.4036,20.4036,220100.0
2012-05-16 09:30:00,31.46,31.46,31.25,31.4,216600.0,20.2491,20.2491,20.114,20.2105,216600.0
2012-05-16 09:35:00,31.41,31.55,31.39,31.43,76200.0,20.217,20.3071,20.2041,20.2298,76200.0
2012-05-16 09:40:00,31.42,31.5,31.42,31.45,44700.0,20.2234,20.2749,20.2234,20.2427,44700.0
2012-05-16 09:45:00,31.44,31.65,31.42,31.6,111000.0,20.2363,20.3714,20.2234,20.3392,111000.0
2012-05-16 09:50:00,31.65,31.74,31.58,31.65,46700.0,20.3714,20.4294,20.3264,20.3714,46700.0
2012-05-16 09:55:00,31.72,31.9,31.66,31.69,108400.0,20.4165,20.5323,20.3779,20.3972,108400.0
2012-05-16 10:00:00,31.68,31.94,31.67,31.9,188700.0,20.3907,20.5581,20.3843,20.5323,188700.0
2012-05-16 10:05:00,31.9,31.91,31.75,31.81,88400.0,20.5323,20.5388,20.4358,20.4744,88400.0
2012-05-16 10:10:00,31.8,31.94,31.8,31.84,136200.0,20.468,20.5581,20.468,20.4937,136200.0
2012-05-16 10:15:00,31.84,32.0,31.81,31.98,113800.0,20.4937,20.5967,20.4744,20.5838,113800.0
2012-05-16 10:20:00,31.98,32.05,31.95,32.0,98000.0,20.5838,20.6289,20.5645,20.5967,98000.0
2012-05-16 10:25:00,32.02,32.11,31.97,32.05,78200.0,20.6096,20.6675,20.5774,20.6289,78200.0
2012-05-16 10:30:00,32.06,32.18,32.06,32.16,34400.0,20.6353,20.7126,20.6353,20.6997,34400.0
2012-05-16 10:35:00,32.15,32.21,32.13,32.15,30300.0,20.6933,20.7319,20.6804,20.6933,30300.0
2012-05-16 10:40:00,32.15,32.32,32.1,32.32,41900.0,20.6933,20.8027,20.6611,20.8027,41900.0
2012-05-16 10:45:00,32.31,32.39,32.29,32.3,38300.0,20.7962,20.8477,20.7834,20.7898,38300.0
2012-05-16 10:50:00,32.3,32.3,32.11,32.13,31700.0,20.7898,20.7898,20.6675,20.6804,31700.0
2012-05-16 10:55:00,32.13,32.19,32.11,32.15,36300.0,20.6804,20.719,20.6675,20.6933,36300.0
2012-05-16 11:00:00,32.15,32.19,32.12,32.17,105800.0,20.6933,20.719,20.6739,20.7061,105800.0
2012-05-16 11:05:00,32.16,32.17,31.96,32.01,59700.0,20.6997,20.7061,20.571,20.6031,59700.0
2012-05-16 11:10:00,32.02,32.21,32.02,32.16,53600.0,20.6096,20.7319,20.6096,20.6997,53600.0
2012-05-16 11:15:00,32.16,32.24,32.14,32.17,45000.0,20.6997,20.7512,20.6868,20.7061,45000.0
2012-05-16 11:20:00,32.16,32.17,32.11,32.16,68800.0,20.6997,20.7061,20.6675,20.6997,68800.0
2012-05-16 11:25:00,32.16,32.25,32.15,32.21,55300.0,20.6997,20.7576,20.6933,20.7319,55300.0
2012-05-16 11:30:00,32.21,32.24,32.19,32.23,45300.0,20.7319,20.7512,20.719,20.7447,45300.0
2012-05-16 11:35:00,32.24,32.24,32.15,32.16,22400.0,20.7512,20.7512,20.6933,20.6997,22400.0
2012-05-16 11:40:00,32.16,32.22,32.06,32.19,66700.0,20.6997,20.7383,20.6353,20.719,66700.0
2012-05-16 11:45:00,32.2,32.22,32.15,32.17,22600.0,20.7254,20.7383,20.6933,20.7061,22600.0
2012-05-16 11:50:00,32.16,32.25,32.13,32.22,139500.0,20.6997,20.7576,20.6804,20.7383,139500.0
2012-05-16 11:55:00,32.21,32.21,32.15,32.15,14600.0,20.7319,20.7319,20.6933,20.6933,14600.0
2012-05-16 12:00:00,32.15,32.16,32.13,32.14,29500.0,20.6933,20.6997,20.6804,20.6868,29500.0
2012-05-16 12:05:00,32.15,32.16,32.08,32.14,51900.0,20.6933,20.6997,20.6482,20.6868,51900.0
2012-05-16 12:10:00,32.14,32.15,32.11,32.12,41200.0,20.6868,20.6933,20.6675,20.6739,41200.0
2012-05-16 12:15:00,32.11,32.13,32.08,32.08,45600.0,20.6675,20.6804,20.6482,20.6482,45600.0
2012-05-16 12:20:00,32.09,32.09,32.01,32.05,55200.0,20.6546,20.6546,20.6031,20.6289,55200.0
2012-05-16 12:25:00,32.05,32.12,32.02,32.11,46800.0,20.6289,20.6739,20.6096,20.6675,46800.0
2012-05-16 12:30:00,32.11,32.18,32.11,32.18,32400.0,20.6675,20.7126,20.6675,20.7126,32400.0
2012-05-16 12:35:00,32.17,32.17,32.15,32.15,18500.0,20.7061,20.7061,20.6933,20.6933,18500.0
2012-05-16 12:40:00,32.15,32.16,32.12,32.13,62100.0,20.6933,20.6997,20.6739,20.6804,62100.0
2012-05-16 12:45:00,32.12,32.17,32.12,32.15,65000.0,20.6739,20.7061,20.6739,20.6933,65000.0
2012-05-16 12:50:00,32.15,32.23,32.15,32.21,59300.0,20.6933,20.7447,20.6933,20.7319,59300.0
2012-05-16 12:55:00,32.21,32.24,32.15,32.18,87400.0,20.7319,20.7512,20.6933,20.7126,87400.0
2012-05-16 13:00:00,32.2,32.2,32.13,32.14,38500.0,20.7254,20.7254,20.6804,20.6868,38500.0
2012-05-16 13:05:00,32.14,32.16,32.13,32.16,41600.0,20.6868,20.6997,20.6804,20.6997,41600.0
2012-05-16 13:10:00,32.16,32.16,32.13,32.15,30500.0,20.6997,20.6997,20.6804,20.6933,30500.0
2012-05-16 13:15:00,32.14,32.22,32.14,32.22,29900.0,20.6868,20.7383,20.6868,20.7383,29900.0
2012-05-16 13:20:00,32.22,32.31,32.21,32.31,70400.0,20.7383,20.7962,20.7319,20.7962,70400.0
2012-05-16 13:25:00,32.3,32.31,32.15,32.24,71100.0,20.7898,20.7962,20.6933,20.7512,71100.0
2012-05-16 13:30:00,32.22,32.28,32.14,32.18,89200.0,20.7383,20.7769,20.6868,20.7126,89200.0
2012-05-16 13:35:00,32.18,32.18,32.09,32.15,75600.0,20.7126,20.7126,20.6546,20.6933,75600.0
2012-05-16 13:40:00,32.14,32.14,32.08,32.13,27500.0,20.6868,20.6868,20.6482,20.6804,27500.0
2012-05-16 13:45:00,32.13,32.21,32.12,32.19,29900.0,20.6804,20.7319,20.6739,20.719,29900.0
2012-05-16 13:50:00,32.18,32.19,32.14,32.14,13900.0,20.7126,20.719,20.6868,20.6868,13900.0
2012-05-16 13:55:00,32.14,32.15,32.11,32.13,30400.0,20.6868,20.6933,20.6675,20.6804,30400.0
2012-05-16 14:00:00,32.14,32.29,32.13,32.23,87100.0,20.6868,20.7834,20.6804,20.7447,87100.0
2012-05-16 14:05:00,32.23,32.25,32.19,32.21,32500.0,20.7447,20.7576,20.719,20.7319,32500.0
2012-05-16 14:10:00,32.21,32.22,32.15,32.15,56900.0,20.7319,20.7383,20.6933,20.6933,56900.0
2012-05-16 14:15:00,32.16,32.16,32.07,32.09,37400.0,20.6997,20.6997,20.6418,20.6546,37400.0
2012-05-16 14:20:00,32.08,32.23,32.08,32.22,84600.0,20.6482,20.7447,20.6482,20.7383,84600.0
2012-05-16 14:25:00,32.21,32.27,32.17,32.18,90300.0,20.7319,20.7705,20.7061,20.7126,90300.0
2012-05-16 14:30:00,32.17,32.18,32.13,32.15,48700.0,20.7061,20.7126,20.6804,20.6933,48700.0
2012-05-16 14:35:00,32.15,32.16,32.09,32.09,22100.0,20.6933,20.6997,20.6546,20.6546,22100.0
2012-05-16 14:40:00,32.09,32.3,32.08,32.3,70900.0,20.6546,20.7898,20.6482,20.7898,70900.0
2012-05-16 14:45:00,32.29,32.38,32.28,32.35,80100.0,20.7834,20.8413,20.7769,20.822,80100.0
2012-05-16 14:50:00,32.36,32.36,32.29,32.29,70300.0,20.8284,20.8284,20.7834,20.7834,70300.0
2012-05-16 14:55:00,32.3,32.39,32.29,32.36,112400.0,20.7898,20.8477,20.7834,20.8284,112400.0
2012-05-16 15:00:00,32.36,32.37,32.25,32.29,100600.0,20.8284,20.8349,20.7576,20.7834,100600.0
2012-05-16 15:05:00,32.28,32.32,32.24,32.25,123000.0,20.7769,20.8027,20.7512,20.7576,123000.0
2012-05-16 15:10:00,32.25,32.29,32.2,32.26,125100.0,20.7576,20.7834,20.7254,20.7641,125100.0
2012-05-16 15:15:00,32.26,32.32,32.25,32.28,76100.0,20.7641,20.8027,20.7576,20.7769,76100.0
2012-05-16 15:20:00,32.29,32.29,32.25,32.26,96000.0,20.7834,20.7834,20.7576,20.7641,96000.0
2012-05-16 15:25:00,32.26,32.31,32.25,32.26,130400.0,20.7641,20.7962,20.7576,20.7641,130400.0
2012-05-16 15:30:00,32.27,32.27,32.26,32.26,59300.0,20.7705,20.7705,20.7641,20.7641,59300.0
2012-05-16 15:35:00,32.27,32.38,32.26,32.29,156700.0,20.7705,20.8413,20.7641,20.7834,156700.0
2012-05-16 15:40:00,32.28,32.29,32.16,32.19,70400.0,20.7769,20.7834,20.6997,20.719,70400.0
2012-05-16 15:45:00,32.19,32.24,32.1,32.12,128700.0,20.719,20.7512,20.6611,20.6739,128700.0
2012-05-16 15:50:00,32.13,32.15,32.03,32.03,108400.0,20.6804,20.6933,20.616,20.616,108400.0
2012-05-16 15:55:00,32.03,32.2,32.03,32.1,175200.0,20.616,20.7254,20.616,20.6611,175200.0
2012-05-17 09:30:00,31.89,31.9,31.72,31.84,98100.0,20.5259,20.5323,20.4165,20.4937,98100.0
2012-05-17 09:35:00,31.84,32.0,31.82,31.85,21900.0,20.4937,20.5967,20.4809,20.5002,21900.0
2012-05-17 09:40:00,31.85,31.89,31.7,31.73,30600.0,20.5002,20.5259,20.4036,20.4229,30600.0
2012-05-17 09:45:00,31.7,31.74,31.49,31.51,113800.0,20.4036,20.4294,20.2684,20.2813,113800.0
2012-05-17 09:50:00,31.51,31.63,31.42,31.54,35900.0,20.2813,20.3586,20.2234,20.3006,35900.0
2012-05-17 09:55:00,31.54,31.54,31.28,31.31,106200.0,20.3006,20.3006,20.1333,20.1526,106200.0
2012-05-17 10:00:00,31.33,31.38,31.2,31.38,73100.0,20.1655,20.1976,20.0818,20.1976,73100.0
2012-05-17 10:05:00,31.39,31.47,31.37,31.47,88200.0,20.2041,20.2556,20.1912,20.2556,88200.0
2012-05-17 10:10:00,31.47,31.61,31.43,31.53,111000.0,20.2556,20.3457,20.2298,20.2942,111000.0
2012-05-17 10:15:00,31.54,31.84,31.54,31.79,70700.0,20.3006,20.4937,20.3006,20.4615,70700.0
2012-05-17 10:20:00,31.78,31.79,31.65,31.66,34400.0,20.4551,20.4615,20.3714,20.3779,34400.0
2012-05-17 10:25:00,31.68,31.68,31.49,31.63,41900.0,20.3907,20.3907,20.2684,20.3586,41900.0
2012-05-17 10:30:00,31.62,31.67,31.52,31.55,63600.0,20.3521,20.3843,20.2878,20.3071,63600.0
2012-05-17 10:35:00,31.55,31.62,31.5,31.6,86900.0,20.3071,20.3521,20.2749,20.3392,86900.0
2012-05-17 10:40:00,31.6,31.8,31.57,31.64,69400.0,20.3392,20.468,20.3199,20.365,69400.0
2012-05-17 10:45:00,31.65,31.72,31.54,31.57,74600.0,20.3714,20.4165,20.3006,20.3199,74600.0
2012-05-17 10:50:00,31.57,31.65,31.49,31.52,120900.0,20.3199,20.3714,20.2684,20.2878,120900.0
2012-05-17 10:55:00,31.53,31.58,31.44,31.5,50700.0,20.2942,20.3264,20.2363,20.2749,50700.0
2012-05-17 11:00:00,31.53,31.55,31.44,31.53,123500.0,20.2942,20.3071,20.2363,20.2942,123500.0
2012-05-17 11:05:00,31.52,31.55,31.36,31.43,70300.0,20.2878,20.3071,20.1848,20.2298,70300.0
2012-05-17 11:10:00,31.44,31.47,31.29,31.47,104700.0,20.2363,20.2556,20.1397,20.2556,104700.0
2012-05-17 11:15:00,31.47,31.54,31.47,31.52,86600.0,20.2556,20.3006,20.2556,20.2878,86600.0
2012-05-17 11:20:00,31.53,31.53,31.39,31.49,71800.0,20.2942,20.2942,20.2041,20.2684,71800.0
2012-05-17 11:25:00,31.48,31.53,31.44,31.47,47300.0,20.262,20.2942,20.2363,20.2556,47300.0
2012-05-17 11:30:00,31.47,31.49,31.39,31.4,56300.0,20.2556,20.2684,20.2041,20.2105,56300.0
2012-05-17 11:35:00,31.41,31.44,31.35,31.41,46900.0,20.217,20.2363,20.1783,20.217,46900.0
2012-05-17 11:40:00,31.41,31.42,31.34,31.38,33800.0,20.217,20.2234,20.1719,20.1976,33800.0
2012-05-17 11:45:00,31.37,31.44,31.36,31.43,33600.0,20.1912,20.2363,20.1848,20.2298,33600.0
2012-05-17 11:50:00,31.42,31.43,31.36,31.37,26000.0,20.2234,20.2298,20.1848,20.1912,26000.0
2012-05-17 11:55:00,31.37,31.53,31.32,31.53,63400.0,20.1912,20.2942,20.159,20.2942,63400.0
2012-05-17 12:00:00,31.52,31.53,31.44,31.46,58700.0,20.2878,20.2942,20.2363,20.2491,58700.0
2012-05-17 12:05:00,31.46,31.53,31.43,31.5,107000.0,20.2491,20.2942,20.2298,20.2749,107000.0
2012-05-17 12:10:00,31.5,31.59,31.48,31.53,155400.0,20.2749,20.3328,20.262,20.2942,155400.0
2012-05-17 12:15:00,31.53,31.66,31.52,31.66,29500.0,20.2942,20.3779,20.2878,20.3779,29500.0
2012-05-17 12:20:00,31.67,31.82,31.6,31.8,96400.0,20.3843,20.4809,20.3392,20.468,96400.0
2012-05-17 12:25:00,31.79,31.94,31.75,31.77,82500.0,20.4615,20.5581,20.4358,20.4487,82500.0
2012-05-17 12:30:00,31.78,31.85,31.67,31.67,17900.0,20.4551,20.5002,20.3843,20.3843,17900.0
2012-05-17 12:35:00,31.68,31.69,31.65,31.67,29500.0,20.3907,20.3972,20.3714,20.3843,29500.0
2012-05-17 12:40:00,31.68,31.77,31.68,31.76,38400.0,20.3907,20.4487,20.3907,20.4422,38400.0
2012-05-17 12:45:00,31.76,31.78,31.75,31.75,13300.0,20.4422,20.4551,20.4358,20.4358,13300.0
2012-05-17 12:50:00,31.76,31.78,31.7,31.71,41400.0,20.4422,20.4551,20.4036,20.41,41400.0
2012-05-17 12:55:00,31.71,31.72,31.63,31.66,56900.0,20.41,20.4165,20.3586,20.3779,56900.0
2012-05-17 13:00:00,31.65,31.75,31.65,31.74,30700.0,20.3714,20.4358,20.3714,20.4294,30700.0
2012-05-17 13:05:00,31.73,31.87,31.72,31.84,42000.0,20.4229,20.513,20.4165,20.4937,42000.0
2012-05-17 13:10:00,31.85,31.91,31.76,31.78,60000.0,20.5002,20.5388,20.4422,20.4551,60000.0
2012-05-17 13:15:00,31.77,31.78,31.7,31.77,24600.0,20.4487,20.4551,20.4036,20.4487,24600.0
2012-05-17 13:20:00,31.77,31.77,31.73,31.76,24900.0,20.4487,20.4487,20.4229,20.4422,24900.0
2012-05-17 13:25:00,31.75,31.76,31.71,31.73,33300.0,20.4358,20.4422,20.41,20.4229,33300.0
2012-05-17 13:30:00,31.73,31.76,31.72,31.74,39900.0,20.4229,20.4422,20.4165,20.4294,39900.0
2012-05-17 13:35:00,31.73,31.74,31.65,31.67,56200.0,20.4229,20.4294,20.3714,20.3843,56200.0
2012-05-17 13:40:00,31.65,31.66,31.57,31.61,37700.0,20.3714,20.3779,20.3199,20.3457,37700.0
2012-05-17 13:45:00,31.61,31.63,31.55,31.56,28200.0,20.3457,20.3586,20.3071,20.3135,28200.0
2012-05-17 13:50:00,31.56,31.61,31.55,31.57,50500.0,20.3135,20.3457,20.3071,20.3199,50500.0
2012-05-17 13:55:00,31.57,31.6,31.51,31.58,65800.0,20.3199,20.3392,20.2813,20.3264,65800.0
2012-05-17 14:00:00,31.58,31.59,31.52,31.55,31400.0,20.3264,20.3328,20.2878,20.3071,31400.0
2012-05-17 14:05:00,31.55,31.6,31.51,31.51,23500.0,20.3071,20.3392,20.2813,20.2813,23500.0
2012-05-17 14:10:00,31.51,31.52,31.43,31.45,39800.0,20.2813,20.2878,20.2298,20.2427,39800.0
2012-05-17 14:15:00,31.45,31.45,31.37,31.37,47200.0,20.2427,20.2427,20.1912,20.1912,47200.0
2012-05-17 14:20:00,31.38,31.47,31.37,31.45,76900.0,20.1976,20.2556,20.1912,20.2427,76900.0
2012-05-17 14:25:00,31.47,31.53,31.45,31.52,71300.0,20.2556,20.2942,20.2427,20.2878,71300.0
2012-05-17 14:30:00,31.52,31.55,31.49,31.5,49600.0,20.2878,20.3071,20.2684,20.2749,49600.0
2012-05-17 14:35:00,31.5,31.5,31.43,31.44,39400.0,20.2749,20.2749,20.2298,20.2363,39400.0
2012-05-17 14:40:00,31.44,31.53,31.31,31.52,97800.0,20.2363,20.2942,20.1526,20.2878,97800.0
2012-05-17 14:45:00,31.53,31.54,31.48,31.53,38300.0,20.2942,20.3006,20.262,20.2942,38300.0
2012-05-17 14:50:00,31.52,31.57,31.51,31.52,41900.0,20.2878,20.3199,20.2813,20.2878,41900.0
2012-05-17 14:55:00,31.52,31.53,31.47,31.5,75100.0,20.2878,20.2942,20.2556,20.2749,75100.0
2012-05-17 15:00:00,31.5,31.54,31.49,31.51,63600.0,20.2749,20.3006,20.2684,20.2813,63600.0
2012-05-17 15:05:00,31.5,31.54,31.47,31.48,68200.0,20.2749,20.3006,20.2556,20.262,68200.0
2012-05-17 15:10:00,31.48,31.5,31.45,31.47,96200.0,20.262,20.2749,20.2427,20.2556,96200.0
2012-05-17 15:15:00,31.48,31.51,31.46,31.47,69700.0,20.262,20.2813,20.2491,20.2556,69700.0
2012-05-17 15:20:00,31.46,31.47,31.46,31.47,44500.0,20.2491,20.2556,20.2491,20.2556,44500.0
2012-05-17 15:25:00,31.46,31.54,31.46,31.52,96300.0,20.2491,20.3006,20.2491,20.2878,96300.0
2012-05-17 15:30:00,31.51,31.52,31.41,31.43,81600.0,20.2813,20.2878,20.217,20.2298,81600.0
2012-05-17 15:35:00,31.43,31.47,31.32,31.36,108500.0,20.2298,20.2556,20.159,20.1848,108500.0
2012-05-17 15:40:00,31.35,31.38,31.29,31.36,183100.0,20.1783,20.1976,20.1397,20.1848,183100.0
2012-05-17 15:45:00,31.36,31.45,31.31,31.44,103700.0,20.1848,20.2427,20.1526,20.2363,103700.0
2012-05-17 15:50:00,31.44,31.47,31.34,31.45,186100.0,20.2363,20.2556,20.1719,20.2427,186100.0
2012-05-17 15:55:00,31.45,31.45,31.27,31.27,302500.0,20.2427,20.2427,20.1268,20.1268,302500.0
2012-05-18 09:30:00,31.43,31.68,31.42,31.53,593500.0,20.2298,20.3907,20.2234,20.2942,593500.0
2012-05-18 09:35:00,31.61,31.61,31.41,31.5,68400.0,20.3457,20.3457,20.217,20.2749,68400.0
2012-05-18 09:40:00,31.48,31.58,31.41,31.51,51700.0,20.262,20.3264,20.217,20.2813,51700.0
2012-05-18 09:45:00,31.5,31.54,31.47,31.49,87500.0,20.2749,20.3006,20.2556,20.2684,87500.0
2012-05-18 09:50:00,31.47,31.5,31.35,31.48,109900.0,20.2556,20.2749,20.1783,20.262,109900.0
2012-05-18 09:55:00,31.47,31.47,31.29,31.29,35500.0,20.2556,20.2556,20.1397,20.1397,35500.0
2012-05-18 10:00:00,31.26,31.3,31.2,31.22,68200.0,20.1204,20.1462,20.0818,20.0947,68200.0
2012-05-18 10:05:00,31.22,31.3,31.16,31.28,88100.0,20.0947,20.1462,20.056,20.1333,88100.0
2012-05-18 10:10:00,31.28,31.29,31.23,31.27,68600.0,20.1333,20.1397,20.1011,20.1268,68600.0
2012-05-18 10:15:00,31.28,31.35,31.26,31.28,89700.0,20.1333,20.1783,20.1204,20.1333,89700.0
2012-05-18 10:20:00,31.28,31.38,31.27,31.36,59500.0,20.1333,20.1976,20.1268,20.1848,59500.0
2012-05-18 10:25:00,31.36,31.54,31.35,31.46,77500.0,20.1848,20.3006,20.1783,20.2491,77500.0
2012-05-18 10:30:00,31.46,31.51,31.42,31.47,53200.0,20.2491,20.2813,20.2234,20.2556,53200.0
2012-05-18 10:35:00,31.47,31.6,31.45,31.59,55700.0,20.2556,20.3392,20.2427,20.3328,55700.0
2012-05-18 10:40:00,31.6,31.65,31.53,31.53,88300.0,20.3392,20.3714,20.2942,20.2942,88300.0
2012-05-18 10:45:00,31.54,31.54,31.44,31.48,100000.0,20.3006,20.3006,20.2363,20.262,100000.0
2012-05-18 10:50:00,31.48,31.55,31.44,31.5,121500.0,20.262,20.3071,20.2363,20.2749,121500.0
2012-05-18 10:55:00,31.49,31.53,31.46,31.51,64800.0,20.2684,20.2942,20.2491,20.2813,64800.0
2012-05-18 11:00:00,31.51,31.54,31.47,31.53,49500.0,20.2813,20.3006,20.2556,20.2942,49500.0
2012-05-18 11:05:00,31.52,31.55,31.48,31.5,87000.0,20.2878,20.3071,20.262,20.2749,87000.0
2012-05-18 11:10:00,31.51,31.51,31.43,31.44,42200.0,20.2813,20.2813,20.2298,20.2363,42200.0
2012-05-18 11:15:00,31.43,31.44,31.38,31.39,91500.0,20.2298,20.2363,20.1976,20.2041,91500.0
2012-05-18 11:20:00,31.38,31.44,31.38,31.4,75600.0,20.1976,20.2363,20.1976,20.2105,75600.0
2012-05-18 11:25:00,31.4,31.43,31.38,31.39,135100.0,20.2105,20.2298,20.1976,20.2041,135100.0
2012-05-18 11:30:00,31.38,31.4,31.21,31.34,158300.0,20.1976,20.2105,20.0882,20.1719,158300.0
2012-05-18 11:35:00,31.35,31.4,31.27,31.35,139800.0,20.1783,20.2105,20.1268,20.1783,139800.0
2012-05-18 11:40:00,31.34,31.39,31.29,31.37,88200.0,20.1719,20.2041,20.1397,20.1912,88200.0
2012-05-18 11:45:00,31.35,31.37,31.27,31.27,63000.0,20.1783,20.1912,20.1268,20.1268,63000.0
2012-05-18 11:50:00,31.27,31.28,31.04,31.11,145800.0,20.1268,20.1333,19.9788,20.0239,145800.0
2012-05-18 11:55:00,31.1,31.25,31.1,31.25,135700.0,20.0174,20.114,20.0174,20.114,135700.0
2012-05-18 12:00:00,31.23,31.33,31.21,31.33,63000.0,20.1011,20.1655,20.0882,20.1655,63000.0
2012-05-18 12:05:00,31.34,31.47,31.28,31.46,108100.0,20.1719,20.2556,20.1333,20.2491,108100.0
2012-05-18 12:10:00,31.46,31.59,31.45,31.49,48900.0,20.2491,20.3328,20.2427,20.2684,48900.0
2012-05-18 12:15:00,31.47,31.49,31.35,31.43,45300.0,20.2556,20.2684,20.1783,20.2298,45300.0
2012-05-18 12:20:00,31.43,31.46,31.38,31.41,65900.0,20.2298,20.2491,20.1976,20.217,65900.0
2012-05-18 12:25:00,31.4,31.45,31.35,31.39,52000.0,20.2105,20.2427,20.1783,20.2041,52000.0
2012-05-18 12:30:00,31.38,31.42,31.37,31.37,53200.0,20.1976,20.2234,20.1912,20.1912,53200.0
2012-05-18 12:35:00,31.37,31.43,31.35,31.41,57100.0,20.1912,20.2298,20.1783,20.217,57100.0
2012-05-18 12:40:00,31.4,31.45,31.38,31.38,25500.0,20.2105,20.2427,20.1976,20.1976,25500.0
2012-05-18 12:45:00,31.38,31.4,31.32,31.34,73400.0,20.1976,20.2105,20.159,20.1719,73400.0
2012-05-18 12:50:00,31.34,31.4,31.34,31.38,46700.0,20.1719,20.2105,20.1719,20.1976,46700.0
2012-05-18 12:55:00,31.39,31.46,31.37,31.45,32400.0,20.2041,20.2491,20.1912,20.2427,32400.0
2012-05-18 13:00:00,31.45,31.45,31.39,31.42,44600.0,20.2427,20.2427,20.2041,20.2234,44600.0
2012-05-18 13:05:00,31.41,31.63,31.41,31.62,120100.0,20.217,20.3586,20.217,20.3521,120100.0
2012-05-18 13:10:00,31.63,31.67,31.58,31.61,80000.0,20.3586,20.3843,20.3264,20.3457,80000.0
2012-05-18 13:15:00,31.61,31.69,31.59,31.64,36100.0,20.3457,20.3972,20.3328,20.365,36100.0
2012-05-18 13:20:00,31.63,31.63,31.57,31.57,25600.0,20.3586,20.3586,20.3199,20.3199,25600.0
2012-05-18 13:25:00,31.56,31.57,31.55,31.56,23900.0,20.3135,20.3199,20.3071,20.3135,23900.0
2012-05-18 13:30:00,31.55,31.58,31.52,31.55,44600.0,20.3071,20.3264,20.2878,20.3071,44600.0
2012-05-18 13:35:00,31.55,31.61,31.54,31.54,48300.0,20.3071,20.3457,20.3006,20.3006,48300.0
2012-05-18 13:40:00,31.55,31.58,31.51,31.54,43400.0,20.3071,20.3264,20.2813,20.3006,43400.0
2012-05-18 13:45:00,31.54,31.54,31.48,31.51,42000.0,20.3006,20.3006,20.262,20.2813,42000.0
2012-05-18 13:50:00,31.52,31.55,31.5,31.55,35000.0,20.2878,20.3071,20.2749,20.3071,35000.0
2012-05-18 13:55:00,31.56,31.6,31.41,31.53,286200.0,20.3135,20.3392,20.217,20.2942,286200.0
2012-05-18 14:00:00,31.52,31.52,31.44,31.44,99200.0,20.2878,20.2878,20.2363,20.2363,99200.0
2012-05-18 14:05:00,31.43,31.46,31.42,31.46,127400.0,20.2298,20.2491,20.2234,20.2491,127400.0
2012-05-18 14:10:00,31.44,31.46,31.42,31.43,173100.0,20.2363,20.2491,20.2234,20.2298,173100.0
2012-05-18 14:15:00,31.42,31.46,31.42,31.45,140800.0,20.2234,20.2491,20.2234,20.2427,140800.0
2012-05-18 14:20:00,31.46,31.46,31.42,31.43,109900.0,20.2491,20.2491,20.2234,20.2298,109900.0
2012-05-18 14:25:00,31.43,31.43,31.4,31.42,136800.0,20.2298,20.2298,20.2105,20.2234,136800.0
2012-05-18 14:30:00,31.41,31.42,31.27,31.36,68800.0,20.217,20.2234,20.1268,20.1848,68800.0
2012-05-18 14:35:00,31.35,31.39,31.35,31.39,42700.0,20.1783,20.2041,20.1783,20.2041,42700.0
2012-05-18 14:40:00,31.39,31.39,31.3,31.32,53300.0,20.2041,20.2041,20.1462,20.159,53300.0
2012-05-18 14:45:00,31.3,31.31,31.18,31.18,74700.0,20.1462,20.1526,20.0689,20.0689,74700.0
2012-05-18 14:50:00,31.18,31.25,31.15,31.15,68400.0,20.0689,20.114,20.0496,20.0496,68400.0
2012-05-18 14:55:00,31.16,31.16,31.03,31.08,133200.0,20.056,20.056,19.9724,20.0046,133200.0
2012-05-18 15:00:00,31.09,31.12,30.99,31.11,199000.0,20.011,20.0303,19.9466,20.0239,199000.0
2012-05-18 15:05:00,31.12,31.19,31.09,31.18,117500.0,20.0303,20.0754,20.011,20.0689,117500.0
2012-05-18 15:10:00,31.17,31.29,31.16,31.28,98300.0,20.0625,20.1397,20.056,20.1333,98300.0
2012-05-18 15:15:00,31.28,31.33,31.26,31.3,61400.0,20.1333,20.1655,20.1204,20.1462,61400.0
2012-05-18 15:20:00,31.3,31.31,31.22,31.22,87300.0,20.1462,20.1526,20.0947,20.0947,87300.0
2012-05-18 15:25:00,31.22,31.33,31.22,31.27,107400.0,20.0947,20.1655,20.0947,20.1268,107400.0
2012-05-18 15:30:00,31.27,31.3,31.19,31.2,90300.0,20.1268,20.1462,20.0754,20.0818,90300.0
2012-05-18 15:35:00,31.2,31.22,31.19,31.2,115900.0,20.0818,20.0947,20.0754,20.0818,115900.0
2012-05-18 15:40:00,31.19,31.41,31.19,31.37,254700.0,20.0754,20.217,20.0754,20.1912,254700.0
2012-05-18 15:45:00,31.35,31.41,31.32,31.38,97000.0,20.1783,20.217,20.159,20.1976,97000.0
2012-05-18 15:50:00,31.38,31.41,31.3,31.33,243900.0,20.1976,20.217,20.1462,20.1655,243900.0
2012-05-18 15:55:00,31.33,31.41,31.32,31.38,256300.0,20.1655,20.217,20.159,20.1976,256300.0
2012-05-21 09:30:00,31.23,31.45,31.11,31.4,94600.0,20.1011,20.2427,20.0239,20.2105,94600.0
2012-05-21 09:35:00,31.38,31.4,31.15,31.18,34800.0,20.1976,20.2105,20.0496,20.0689,34800.0
2012-05-21 09:40:00,31.19,31.24,31.13,31.14,58700.0,20.0754,20.1075,20.0367,20.0432,58700.0
2012-05-21 09:45:00,31.14,31.25,31.1,31.21,26300.0,20.0432,20.114,20.0174,20.0882,26300.0
2012-05-21 09:50:00,31.22,31.3,31.17,31.29,48500.0,20.0947,20.1462,20.0625,20.1397,48500.0
2012-05-21 09:55:00,31.27,31.3,31.0,31.08,84700.0,20.1268,20.1462,19.9531,20.0046,84700.0
2012-05-21 10:00:00,31.07,31.09,31.0,31.06,41100.0,19.9981,20.011,19.9531,19.9917,41100.0
2012-05-21 10:05:00,31.09,31.11,30.95,31.11,146700.0,20.011,20.0239,19.9209,20.0239,146700.0
2012-05-21 10:10:00,31.1,31.23,31.05,31.2,52800.0,20.0174,20.1011,19.9852,20.0818,52800.0
2012-05-21 10:15:00,31.18,31.25,31.16,31.22,33000.0,20.0689,20.114,20.056,20.0947,33000.0
2012-05-21 10:20:00,31.21,31.21,31.06,31.1,57900.0,20.0882,20.0882,19.9917,20.0174,57900.0
2012-05-21 10:25:00,31.11,31.25,31.1,31.25,61800.0,20.0239,20.114,20.0174,20.114,61800.0
2012-05-21 10:30:00,31.24,31.33,31.24,31.32,74600.0,20.1075,20.1655,20.1075,20.159,74600.0
2012-05-21 10:35:00,31.31,31.4,31.25,31.25,54600.0,20.1526,20.2105,20.114,20.114,54600.0
2012-05-21 10:40:00,31.25,31.31,31.2,31.22,86100.0,20.114,20.1526,20.0818,20.0947,86100.0
2012-05-21 10:45:00,31.23,31.4,31.21,31.39,78000.0,20.1011,20.2105,20.0882,20.2041,78000.0
2012-05-21 10:50:00,31.4,31.42,31.38,31.41,96400.0,20.2105,20.2234,20.1976,20.217,96400.0
2012-05-21 10:55:00,31.4,31.41,31.39,31.41,75100.0,20.2105,20.217,20.2041,20.217,75100.0
2012-05-21 11:00:00,31.41,31.41,31.4,31.41,69100.0,20.217,20.217,20.2105,20.217,69100.0
2012-05-21 11:05:00,31.4,31.54,31.38,31.53,226900.0,20.2105,20.3006,20.1976,20.2942,226900.0
2012-05-21 11:10:00,31.53,31.53,31.49,31.51,60200.0,20.2942,20.2942,20.2684,20.2813,60200.0
2012-05-21 11:15:00,31.51,31.53,31.49,31.5,50800.0,20.2813,20.2942,20.2684,20.2749,50800.0
2012-05-21 11:20:00,31.48,31.5,31.46,31.48,31900.0,20.262,20.2749,20.2491,20.262,31900.0
2012-05-21 11:25:00,31.49,31.52,31.47,31.5,41100.0,20.2684,20.2878,20.2556,20.2749,41100.0
2012-05-21 11:30:00,31.5,31.5,31.46,31.46,22000.0,20.2749,20.2749,20.2491,20.2491,22000.0
2012-05-21 11:35:00,31.45,31.48,31.44,31.48,40100.0,20.2427,20.262,20.2363,20.262,40100.0
2012-05-21 11:40:00,31.47,31.51,31.47,31.51,14700.0,20.2556,20.2813,20.2556,20.2813,14700.0
2012-05-21 11:45:00,31.5,31.51,31.5,31.5,33400.0,20.2749,20.2813,20.2749,20.2749,33400.0
2012-05-21 11:50:00,31.51,31.51,31.47,31.47,44100.0,20.2813,20.2813,20.2556,20.2556,44100.0
2012-05-21 11:55:00,31.48,31.48,31.44,31.44,53500.0,20.262,20.262,20.2363,20.2363,53500.0
2012-05-21 12:00:00,31.45,31.53,31.44,31.51,82200.0,20.2427,20.2942,20.2363,20.2813,82200.0
2012-05-21 12:05:00,31.51,31.54,31.49,31.5,53300.0,20.2813,20.3006,20.2684,20.2749,53300.0
2012-05-21 12:10:00,31.51,31.51,31.47,31.48,31600.0,20.2813,20.2813,20.2556,20.262,31600.0
2012-05-21 12:15:00,31.49,31.51,31.48,31.5,35500.0,20.2684,20.2813,20.262,20.2749,35500.0
2012-05-21 12:20:00,31.49,31.5,31.49,31.49,25900.0,20.2684,20.2749,20.2684,20.2684,25900.0
2012-05-21 12:25:00,31.5,31.5,31.49,31.49,30400.0,20.2749,20.2749,20.2684,20.2684,30400.0
2012-05-21 12:30:00,31.49,31.5,31.48,31.48,33600.0,20.2684,20.2749,20.262,20.262,33600.0
2012-05-21 12:35:00,31.47,31.49,31.47,31.48,32200.0,20.2556,20.2684,20.2556,20.262,32200.0
2012-05-21 12:40:00,31.48,31.49,31.48,31.49,28400.0,20.262,20.2684,20.262,20.2684,28400.0
2012-05-21 12:45:00,31.48,31.49,31.47,31.47,31400.0,20.262,20.2684,20.2556,20.2556,31400.0
2012-05-21 12:50:00,31.47,31.48,31.47,31.48,27700.0,20.2556,20.262,20.2556,20.262,27700.0
2012-05-21 12:55:00,31.48,31.48,31.47,31.47,24200.0,20.262,20.262,20.2556,20.2556,24200.0
2012-05-21 13:00:00,31.48,31.53,31.47,31.5,79100.0,20.262,20.2942,20.2556,20.2749,79100.0
2012-05-21 13:05:00,31.5,31.66,31.49,31.65,62300.0,20.2749,20.3779,20.2684,20.3714,62300.0
2012-05-21 13:10:00,31.66,31.74,31.65,31.7,39500.0,20.3779,20.4294,20.3714,20.4036,39500.0
2012-05-21 13:15:00,31.7,31.7,31.69,31.69,34200.0,20.4036,20.4036,20.3972,20.3972,34200.0
2012-05-21 13:20:00,31.7,31.7,31.68,31.69,41500.0,20.4036,20.4036,20.3907,20.3972,41500.0
2012-05-21 13:25:00,31.68,31.69,31.68,31.68,25900.0,20.3907,20.3972,20.3907,20.3907,25900.0
2012-05-21 13:30:00,31.68,31.69,31.68,31.68,22000.0,20.3907,20.3972,20.3907,20.3907,22000.0
2012-05-21 13:35:00,31.68,31.85,31.68,31.85,82600.0,20.3907,20.5002,20.3907,20.5002,82600.0
2012-05-21 13:40:00,31.85,32.12,31.85,32.12,123400.0,20.5002,20.6739,20.5002,20.6739,123400.0
2012-05-21 13:45:00,32.12,32.24,32.05,32.23,105700.0,20.6739,20.7512,20.6289,20.7447,105700.0
2012-05-21 13:50:00,32.23,32.23,32.08,32.09,71000.0,20.7447,20.7447,20.6482,20.6546,71000.0
2012-05-21 13:55:00,32.08,32.09,31.98,31.98,51400.0,20.6482,20.6546,20.5838,20.5838,51400.0
2012-05-21 14:00:00,31.98,31.98,31.9,31.9,39800.0,20.5838,20.5838,20.5323,20.5323,39800.0
2012-05-21 14:05:00,31.89,32.05,31.88,32.04,47800.0,20.5259,20.6289,20.5195,20.6225,47800.0
2012-05-21 14:10:00,32.03,32.1,32.0,32.05,41200.0,20.616,20.6611,20.5967,20.6289,41200.0
2012-05-21 14:15:00,32.05,32.13,31.99,32.13,39900.0,20.6289,20.6804,20.5903,20.6804,39900.0
2012-05-21 14:20:00,32.15,32.22,32.04,32.05,61400.0,20.6933,20.7383,20.6225,20.6289,61400.0
2012-05-21 14:25:00,32.04,32.05,31.95,31.95,26800.0,20.6225,20.6289,20.5645,20.5645,26800.0
2012-05-21 14:30:00,31.96,31.97,31.86,31.87,57900.0,20.571,20.5774,20.5066,20.513,57900.0
2012-05-21 14:35:00,31.86,31.97,31.86,31.86,53400.0,20.5066,20.5774,20.5066,20.5066,53400.0
2012-05-21 14:40:00,31.86,31.94,31.84,31.92,47300.0,20.5066,20.5581,20.4937,20.5452,47300.0
2012-05-21 14:45:00,31.92,31.93,31.84,31.87,45300.0,20.5452,20.5517,20.4937,20.513,45300.0
2012-05-21 14:50:00,31.86,31.9,31.86,31.87,51700.0,20.5066,20.5323,20.5066,20.513,51700.0
2012-05-21 14:55:00,31.87,31.93,31.86,31.87,39500.0,20.513,20.5517,20.5066,20.513,39500.0
2012-05-21 15:00:00,31.88,32.17,31.87,32.17,127100.0,20.5195,20.7061,20.513,20.7061,127100.0
2012-05-21 15:05:00,32.17,32.34,32.17,32.21,151100.0,20.7061,20.8155,20.7061,20.7319,151100.0
2012-05-21 15:10:00,32.2,32.28,32.18,32.21,69100.0,20.7254,20.7769,20.7126,20.7319,69100.0
2012-05-21 15:15:00,32.2,32.27,32.2,32.21,91300.0,20.7254,20.7705,20.7254,20.7319,91300.0
2012-05-21 15:20:00,32.2,32.28,32.17,32.23,109500.0,20.7254,20.7769,20.7061,20.7447,109500.0
2012-05-21 15:25:00,32.24,32.24,32.2,32.2,67900.0,20.7512,20.7512,20.7254,20.7254,67900.0
2012-05-21 15:30:00,32.2,32.21,32.2,32.2,47000.0,20.7254,20.7319,20.7254,20.7254,47000.0
2012-05-21 15:35:00,32.2,32.2,32.02,32.16,130200.0,20.7254,20.7254,20.6096,20.6997,130200.0
2012-05-21 15:40:00,32.16,32.16,32.06,32.07,111400.0,20.6997,20.6997,20.6353,20.6418,111400.0
2012-05-21 15:45:00,32.07,32.18,32.06,32.14,141200.0,20.6418,20.7126,20.6353,20.6868,141200.0
2012-05-21 15:50:00,32.14,32.19,32.12,32.14,120800.0,20.6868,20.719,20.6739,20.6868,120800.0
2012-05-21 15:55:00,32.14,32.22,32.13,32.19,252500.0,20.6868,20.7383,20.6804,20.719,252500.0
2012-05-22 09:30:00,31.88,31.97,31.65,31.78,116100.0,20.5195,20.5774,20.3714,20.4551,116100.0
2012-05-22 09:35:00,31.81,31.99,31.81,31.96,44600.0,20.4744,20.5903,20.4744,20.571,44600.0
2012-05-22 09:40:00,31.97,32.0,31.9,31.99,41500.0,20.5774,20.5967,20.5323,20.5903,41500.0
2012-05-22 09:45:00,31.99,32.23,31.93,32.13,93100.0,20.5903,20.7447,20.5517,20.6804,93100.0
2012-05-22 09:50:00,32.1,32.18,32.08,32.14,24700.0,20.6611,20.7126,20.6482,20.6868,24700.0
2012-05-22 09:55:00,32.11,32.12,31.87,31.87,36100.0,20.6675,20.6739,20.513,20.513,36100.0
2012-05-22 10:00:00,31.87,31.97,31.81,31.95,50800.0,20.513,20.5774,20.4744,20.5645,50800.0
2012-05-22 10:05:00,31.96,32.06,31.95,31.96,87400.0,20.571,20.6353,20.5645,20.571,87400.0
2012-05-22 10:10:00,31.97,31.98,31.87,31.91,47700.0,20.5774,20.5838,20.513,20.5388,47700.0
2012-05-22 10:15:00,31.94,31.95,31.8,31.87,73900.0,20.5581,20.5645,20.468,20.513,73900.0
2012-05-22 10:20:00,31.88,31.88,31.8,31.8,146000.0,20.5195,20.5195,20.468,20.468,146000.0
2012-05-22 10:25:00,31.8,31.84,31.52,31.64,128600.0,20.468,20.4937,20.2878,20.365,128600.0
2012-05-22 10:30:00,31.64,32.0,31.64,31.98,41600.0,20.365,20.5967,20.365,20.5838,41600.0
2012-05-22 10:35:00,31.96,31.99,31.8,31.89,71400.0,20.571,20.5903,20.468,20.5259,71400.0
2012-05-22 10:40:00,31.89,32.0,31.83,31.99,63700.0,20.5259,20.5967,20.4873,20.5903,63700.0
2012-05-22 10:45:00,32.0,32.04,31.91,32.04,51200.0,20.5967,20.6225,20.5388,20.6225,51200.0
2012-05-22 10:50:00,32.05,32.08,32.01,32.07,32000.0,20.6289,20.6482,20.6031,20.6418,32000.0
2012-05-22 10:55:00,32.07,32.2,32.07,32.2,34700.0,20.6418,20.7254,20.6418,20.7254,34700.0
2012-05-22 11:00:00,32.2,32.27,32.14,32.17,62000.0,20.7254,20.7705,20.6868,20.7061,62000.0
2012-05-22 11:05:00,32.17,32.22,32.16,32.22,34200.0,20.7061,20.7383,20.6997,20.7383,34200.0
2012-05-22 11:10:00,32.21,32.21,32.13,32.13,28900.0,20.7319,20.7319,20.6804,20.6804,28900.0
2012-05-22 11:15:00,32.11,32.12,32.02,32.04,34300.0,20.6675,20.6739,20.6096,20.6225,34300.0
2012-05-22 11:20:00,32.02,32.04,31.99,32.04,28200.0,20.6096,20.6225,20.5903,20.6225,28200.0
2012-05-22 11:25:00,32.03,32.13,32.0,32.02,55200.0,20.616,20.6804,20.5967,20.6096,55200.0
2012-05-22 11:30:00,32.02,32.04,31.94,31.95,39200.0,20.6096,20.6225,20.5581,20.5645,39200.0
2012-05-22 11:35:00,31.95,32.01,31.94,31.99,33100.0,20.5645,20.6031,20.5581,20.5903,33100.0
2012-05-22 11:40:00,32.0,32.03,31.98,32.01,39200.0,20.5967,20.616,20.5838,20.6031,39200.0
2012-05-22 11:45:00,32.01,32.06,31.99,32.05,51600.0,20.6031,20.6353,20.5903,20.6289,51600.0
2012-05-22 11:50:00,32.06,32.1,32.04,32.08,20300.0,20.6353,20.6611,20.6225,20.6482,20300.0
2012-05-22 11:55:00,32.08,32.08,32.0,32.04,26500.0,20.6482,20.6482,20.5967,20.6225,26500.0
2012-05-22 12:00:00,32.05,32.05,31.92,31.98,24900.0,20.6289,20.6289,20.5452,20.5838,24900.0
2012-05-22 12:05:00,31.99,32.02,31.94,31.96,24900.0,20.5903,20.6096,20.5581,20.571,24900.0
2012-05-22 12:10:00,31.94,32.05,31.94,32.0,31100.0,20.5581,20.6289,20.5581,20.5967,31100.0
2012-05-22 12:15:00,31.99,32.01,31.89,31.91,24500.0,20.5903,20.6031,20.5259,20.5388,24500.0
2012-05-22 12:20:00,31.89,31.92,31.86,31.88,43100.0,20.5259,20.5452,20.5066,20.5195,43100.0
2012-05-22 12:25:00,31.87,31.88,31.82,31.84,30600.0,20.513,20.5195,20.4809,20.4937,30600.0
2012-05-22 12:30:00,31.84,31.84,31.7,31.7,54900.0,20.4937,20.4937,20.4036,20.4036,54900.0
2012-05-22 12:35:00,31.7,31.7,31.6,31.62,38400.0,20.4036,20.4036,20.3392,20.3521,38400.0
2012-05-22 12:40:00,31.6,31.75,31.6,31.74,45800.0,20.3392,20.4358,20.3392,20.4294,45800.0
2012-05-22 12:45:00,31.74,31.82,31.74,31.75,19300.0,20.4294,20.4809,20.4294,20.4358,19300.0
2012-05-22 12:50:00,31.75,31.76,31.64,31.65,54300.0,20.4358,20.4422,20.365,20.3714,54300.0
2012-05-22 12:55:00,31.67,31.69,31.57,31.59,39400.0,20.3843,20.3972,20.3199,20.3328,39400.0
2012-05-22 13:00:00,31.6,31.72,31.58,31.71,72200.0,20.3392,20.4165,20.3264,20.41,72200.0
2012-05-22 13:05:00,31.72,31.77,31.66,31.67,53300.0,20.4165,20.4487,20.3779,20.3843,53300.0
2012-05-22 13:10:00,31.66,31.66,31.5,31.53,42600.0,20.3779,20.3779,20.2749,20.2942,42600.0
2012-05-22 13:15:00,31.54,31.58,31.5,31.54,55600.0,20.3006,20.3264,20.2749,20.3006,55600.0
2012-05-22 13:20:00,31.55,31.56,31.5,31.51,52600.0,20.3071,20.3135,20.2749,20.2813,52600.0
2012-05-22 13:25:00,31.52,31.54,31.47,31.5,83000.0,20.2878,20.3006,20.2556,20.2749,83000.0
2012-05-22 13:30:00,31.5,31.51,31.48,31.51,38300.0,20.2749,20.2813,20.262,20.2813,38300.0
2012-05-22 13:35:00,31.52,31.52,31.49,31.5,64500.0,20.2878,20.2878,20.2684,20.2749,64500.0
2012-05-22 13:40:00,31.5,31.5,31.39,31.43,63100.0,20.2749,20.2749,20.2041,20.2298,63100.0
2012-05-22 13:45:00,31.4,31.49,31.4,31.48,48400.0,20.2105,20.2684,20.2105,20.262,48400.0
2012-05-22 13:50:00,31.49,31.5,31.44,31.5,59000.0,20.2684,20.2749,20.2363,20.2749,59000.0
2012-05-22 13:55:00,31.5,31.51,31.47,31.51,55900.0,20.2749,20.2813,20.2556,20.2813,55900.0
2012-05-22 14:00:00,31.51,31.63,31.5,31.63,70500.0,20.2813,20.3586,20.2749,20.3586,70500.0
2012-05-22 14:05:00,31.62,31.88,31.61,31.69,43600.0,20.3521,20.5195,20.3457,20.3972,43600.0
2012-05-22 14:10:00,31.68,31.69,31.5,31.5,44000.0,20.3907,20.3972,20.2749,20.2749,44000.0
2012-05-22 14:15:00,31.5,31.56,31.48,31.54,75700.0,20.2749,20.3135,20.262,20.3006,75700.0
2012-05-22 14:20:00,31.53,31.56,31.48,31.55,49400.0,20.2942,20.3135,20.262,20.3071,49400.0
2012-05-22 14:25:00,31.54,31.56,31.48,31.5,44800.0,20.3006,20.3135,20.262,20.2749,44800.0
2012-05-22 14:30:00,31.5,31.5,31.48,31.49,59800.0,20.2749,20.2749,20.262,20.2684,59800.0
2012-05-22 14:35:00,31.49,31.5,31.45,31.47,102000.0,20.2684,20.2749,20.2427,20.2556,102000.0
2012-05-22 14:40:00,31.48,31.52,31.46,31.5,55400.0,20.262,20.2878,20.2491,20.2749,55400.0
2012-05-22 14:45:00,31.5,31.6,31.5,31.56,51400.0,20.2749,20.3392,20.2749,20.3135,51400.0
2012-05-22 14:50:00,31.57,31.66,31.55,31.55,48800.0,20.3199,20.3779,20.3071,20.3071,48800.0
2012-05-22 14:55:00,31.56,31.58,31.52,31.52,62300.0,20.3135,20.3264,20.2878,20.2878,62300.0
2012-05-22 15:00:00,31.51,31.63,31.51,31.62,57700.0,20.2813,20.3586,20.2813,20.3521,57700.0
2012-05-22 15:05:00,31.62,31.66,31.59,31.63,63200.0,20.3521,20.3779,20.3328,20.3586,63200.0
2012-05-22 15:10:00,31.62,31.63,31.55,31.61,40300.0,20.3521,20.3586,20.3071,20.3457,40300.0
2012-05-22 15:15:00,31.61,31.66,31.5,31.52,53800.0,20.3457,20.3779,20.2749,20.2878,53800.0
2012-05-22 15:20:00,31.5,31.51,31.46,31.46,76300.0,20.2749,20.2813,20.2491,20.2491,76300.0
2012-05-22 15:25:00,31.47,31.52,31.46,31.46,62800.0,20.2556,20.2878,20.2491,20.2491,62800.0
2012-05-22 15:30:00,31.45,31.46,31.35,31.41,96300.0,20.2427,20.2491,20.1783,20.217,96300.0
2012-05-22 15:35:00,31.4,31.4,31.33,31.37,82100.0,20.2105,20.2105,20.1655,20.1912,82100.0
2012-05-22 15:40:00,31.36,31.46,31.34,31.45,144800.0,20.1848,20.2491,20.1719,20.2427,144800.0
2012-05-22 15:45:00,31.45,31.54,31.45,31.51,174500.0,20.2427,20.3006,20.2427,20.2813,174500.0
2012-05-22 15:50:00,31.52,31.79,31.51,31.75,192500.0,20.2878,20.4615,20.2813,20.4358,192500.0
2012-05-22 15:55:00,31.74,31.76,31.6,31.65,509700.0,20.4294,20.4422,20.3392,20.3714,509700.0
2012-05-23 09:30:00,31.35,31.35,31.04,31.27,141500.0,20.1783,20.1783,19.9788,20.1268,141500.0
2012-05-23 09:35:00,31.27,31.33,31.21,31.21,77600.0,20.1268,20.1655,20.0882,20.0882,77600.0
2012-05-23 09:40:00,31.2,31.3,31.15,31.2,63600.0,20.0818,20.1462,20.0496,20.0818,63600.0
2012-05-23 09:45:00,31.19,31.3,31.13,31.18,87400.0,20.0754,20.1462,20.0367,20.0689,87400.0
2012-05-23 09:50:00,31.17,31.3,31.17,31.2,54400.0,20.0625,20.1462,20.0625,20.0818,54400.0
2012-05-23 09:55:00,31.2,31.3,31.18,31.23,113200.0,20.0818,20.1462,20.0689,20.1011,113200.0
2012-05-23 10:00:00,31.23,31.27,31.17,31.19,92500.0,20.1011,20.1268,20.0625,20.0754,92500.0
2012-05-23 10:05:00,31.19,31.25,31.17,31.2,59600.0,20.0754,20.114,20.0625,20.0818,59600.0
2012-05-23 10:10:00,31.2,31.27,31.15,31.2,116900.0,20.0818,20.1268,20.0496,20.0818,116900.0
2012-05-23 10:15:00,31.2,31.28,31.2,31.26,78000.0,20.0818,20.1333,20.0818,20.1204,78000.0
2012-05-23 10:20:00,31.24,31.25,31.18,31.21,61800.0,20.1075,20.114,20.0689,20.0882,61800.0
2012-05-23 10:25:00,31.21,31.22,31.17,31.18,88600.0,20.0882,20.0947,20.0625,20.0689,88600.0
2012-05-23 10:30:00,31.17,31.19,31.06,31.06,79500.0,20.0625,20.0754,19.9917,19.9917,79500.0
2012-05-23 10:35:00,31.06,31.12,31.03,31.06,65500.0,19.9917,20.0303,19.9724,19.9917,65500.0
2012-05-23 10:40:00,31.06,31.07,30.96,30.98,69400.0,19.9917,19.9981,19.9273,19.9402,69400.0
2012-05-23 10:45:00,30.98,30.99,30.88,30.94,66200.0,19.9402,19.9466,19.8758,19.9144,66200.0
2012-05-23 10:50:00,30.93,30.99,30.93,30.96,52300.0,19.908,19.9466,19.908,19.9273,52300.0
2012-05-23 10:55:00,30.96,31.05,30.93,31.01,55700.0,19.9273,19.9852,19.908,19.9595,55700.0
2012-05-23 11:00:00,31.01,31.01,31.0,31.01,24900.0,19.9595,19.9595,19.9531,19.9595,24900.0
2012-05-23 11:05:00,31.0,31.02,30.95,31.02,79900.0,19.9531,19.9659,19.9209,19.9659,79900.0
2012-05-23 11:10:00,31.02,31.05,30.97,31.05,61900.0,19.9659,19.9852,19.9338,19.9852,61900.0
2012-05-23 11:15:00,31.05,31.11,31.0,31.0,49100.0,19.9852,20.0239,19.9531,19.9531,49100.0
2012-05-23 11:20:00,31.0,31.06,30.99,31.05,66600.0,19.9531,19.9917,19.9466,19.9852,66600.0
2012-05-23 11:25:00,31.05,31.06,31.0,31.01,58900.0,19.9852,19.9917,19.9531,19.9595,58900.0
2012-05-23 11:30:00,31.0,31.03,30.99,31.0,65800.0,19.9531,19.9724,19.9466,19.9531,65800.0
2012-05-23 11:35:00,30.99,31.01,30.98,31.0,72700.0,19.9466,19.9595,19.9402,19.9531,72700.0
2012-05-23 11:40:00,30.99,31.08,30.99,31.04,55500.0,19.9466,20.0046,19.9466,19.9788,55500.0
2012-05-23 11:45:00,31.04,31.11,30.97,31.03,69600.0,19.9788,20.0239,19.9338,19.9724,69600.0
2012-05-23 11:50:00,31.02,31.15,31.02,31.12,46600.0,19.9659,20.0496,19.9659,20.0303,46600.0
2012-05-23 11:55:00,31.11,31.19,31.11,31.15,90400.0,20.0239,20.0754,20.0239,20.0496,90400.0
2012-05-23 12:00:00,31.14,31.18,31.0,31.0,66100.0,20.0432,20.0689,19.9531,19.9531,66100.0
2012-05-23 12:05:00,31.04,31.08,30.98,31.04,67000.0,19.9788,20.0046,19.9402,19.9788,67000.0
2012-05-23 12:10:00,31.04,31.07,30.99,31.05,61200.0,19.9788,19.9981,19.9466,19.9852,61200.0
2012-05-23 12:15:00,31.04,31.05,31.0,31.01,40900.0,19.9788,19.9852,19.9531,19.9595,40900.0
2012-05-23 12:20:00,31.0,31.01,30.9,30.92,51300.0,19.9531,19.9595,19.8887,19.9016,51300.0
2012-05-23 12:25:00,30.91,30.92,30.88,30.9,48300.0,19.8951,19.9016,19.8758,19.8887,48300.0
2012-05-23 12:30:00,30.9,30.96,30.89,30.95,31400.0,19.8887,19.9273,19.8823,19.9209,31400.0
2012-05-23 12:35:00,30.96,31.0,30.95,31.0,23700.0,19.9273,19.9531,19.9209,19.9531,23700.0
2012-05-23 12:40:00,30.99,31.0,30.97,30.97,35600.0,19.9466,19.9531,19.9338,19.9338,35600.0
2012-05-23 12:45:00,30.98,31.0,30.97,31.0,86500.0,19.9402,19.9531,19.9338,19.9531,86500.0
2012-05-23 12:50:00,31.0,31.0,30.98,30.99,37400.0,19.9531,19.9531,19.9402,19.9466,37400.0
2012-05-23 12:55:00,30.99,31.06,30.98,31.05,39800.0,19.9466,19.9917,19.9402,19.9852,39800.0
2012-05-23 13:00:00,31.05,31.05,30.98,31.01,39900.0,19.9852,19.9852,19.9402,19.9595,39900.0
2012-05-23 13:05:00,31.02,31.02,31.0,31.0,36000.0,19.9659,19.9659,19.9531,19.9531,36000.0
2012-05-23 13:10:00,31.0,31.07,31.0,31.06,24100.0,19.9531,19.9981,19.9531,19.9917,24100.0
2012-05-23 13:15:00,31.06,31.06,31.03,31.03,25300.0,19.9917,19.9917,19.9724,19.9724,25300.0
2012-05-23 13:20:00,31.04,31.1,31.02,31.1,61400.0,19.9788,20.0174,19.9659,20.0174,61400.0
2012-05-23 13:25:00,31.09,31.19,31.09,31.15,26600.0,20.011,20.0754,20.011,20.0496,26600.0
2012-05-23 13:30:00,31.15,31.3,31.15,31.22,68700.0,20.0496,20.1462,20.0496,20.0947,68700.0
2012-05-23 13:35:00,31.22,31.22,31.16,31.19,61600.0,20.0947,20.0947,20.056,20.0754,61600.0
2012-05-23 13:40:00,31.2,31.21,31.11,31.12,62000.0,20.0818,20.0882,20.0239,20.0303,62000.0
2012-05-23 13:45:00,31.12,31.17,31.09,31.16,71100.0,20.0303,20.0625,20.011,20.056,71100.0
2012-05-23 13:50:00,31.15,31.17,31.14,31.16,25900.0,20.0496,20.0625,20.0432,20.056,25900.0
2012-05-23 13:55:00,31.15,31.16,31.1,31.11,26800.0,20.0496,20.056,20.0174,20.0239,26800.0
2012-05-23 14:00:00,31.11,31.17,31.1,31.14,34800.0,20.0239,20.0625,20.0174,20.0432,34800.0
2012-05-23 14:05:00,31.14,31.23,31.13,31.23,33800.0,20.0432,20.1011,20.0367,20.1011,33800.0
2012-05-23 14:10:00,31.22,31.24,31.18,31.18,25500.0,20.0947,20.1075,20.0689,20.0689,25500.0
2012-05-23 14:15:00,31.18,31.18,31.1,31.11,32900.0,20.0689,20.0689,20.0174,20.0239,32900.0
2012-05-23 14:20:00,31.11,31.14,31.1,31.1,38200.0,20.0239,20.0432,20.0174,20.0174,38200.0
2012-05-23 14:25:00,31.11,31.13,31.04,31.04,34800.0,20.0239,20.0367,19.9788,19.9788,34800.0
2012-05-23 14:30:00,31.05,31.13,31.02,31.13,57100.0,19.9852,20.0367,19.9659,20.0367,57100.0
2012-05-23 14:35:00,31.13,31.26,31.12,31.26,75400.0,20.0367,20.1204,20.0303,20.1204,75400.0
2012-05-23 14:40:00,31.26,31.43,31.25,31.4,64200.0,20.1204,20.2298,20.114,20.2105,64200.0
2012-05-23 14:45:00,31.4,31.43,31.28,31.28,64500.0,20.2105,20.2298,20.1333,20.1333,64500.0
2012-05-23 14:50:00,31.28,31.39,31.28,31.3,58500.0,20.1333,20.2041,20.1333,20.1462,58500.0
2012-05-23 14:55:00,31.31,31.36,31.25,31.3,56100.0,20.1526,20.1848,20.114,20.1462,56100.0
2012-05-23 15:00:00,31.3,31.31,31.18,31.2,83500.0,20.1462,20.1526,20.0689,20.0818,83500.0
2012-05-23 15:05:00,31.2,31.3,31.17,31.3,58600.0,20.0818,20.1462,20.0625,20.1462,58600.0
2012-05-23 15:10:00,31.3,31.35,31.24,31.25,37600.0,20.1462,20.1783,20.1075,20.114,37600.0
2012-05-23 15:15:00,31.25,31.26,31.17,31.22,79100.0,20.114,20.1204,20.0625,20.0947,79100.0
2012-05-23 15:20:00,31.23,31.28,31.1,31.1,70500.0,20.1011,20.1333,20.0174,20.0174,70500.0
2012-05-23 15:25:00,31.11,31.18,31.1,31.1,56600.0,20.0239,20.0689,20.0174,20.0174,56600.0
2012-05-23 15:30:00,31.1,31.22,31.1,31.21,65200.0,20.0174,20.0947,20.0174,20.0882,65200.0
2012-05-23 15:35:00,31.23,31.3,31.21,31.29,81600.0,20.1011,20.1462,20.0882,20.1397,81600.0
2012-05-23 15:40:00,31.28,31.49,31.28,31.44,138700.0,20.1333,20.2684,20.1333,20.2363,138700.0
2012-05-23 15:45:00,31.45,31.45,31.32,31.35,90400.0,20.2427,20.2427,20.159,20.1783,90400.0
2012-05-23 15:50:00,31.36,31.42,31.27,31.27,99000.0,20.1848,20.2234,20.1268,20.1268,99000.0
2012-05-23 15:55:00,31.28,31.44,31.27,31.44,272600.0,20.1333,20.2363,20.1268,20.2363,272600.0
2012-05-24 09:30:00,31.42,31.44,31.24,31.28,81800.0,20.2234,20.2363,20.1075,20.1333,81800.0
2012-05-24 09:35:00,31.16,31.22,31.0,31.01,30900.0,20.056,20.0947,19.9531,19.9595,30900.0
2012-05-24 09:40:00,31.01,31.1,31.0,31.05,71900.0,19.9595,20.0174,19.9531,19.9852,71900.0
2012-05-24 09:45:00,31.04,31.28,31.0,31.19,152400.0,19.9788,20.1333,19.9531,20.0754,152400.0
2012-05-24 09:50:00,31.16,31.26,31.04,31.04,81100.0,20.056,20.1204,19.9788,19.9788,81100.0
2012-05-24 09:55:00,31.03,31.2,31.03,31.09,54800.0,19.9724,20.0818,19.9724,20.011,54800.0
2012-05-24 10:00:00,31.09,31.11,31.03,31.08,59100.0,20.011,20.0239,19.9724,20.0046,59100.0
2012-05-24 10:05:00,31.07,31.11,31.05,31.08,70600.0,19.9981,20.0239,19.9852,20.0046,70600.0
2012-05-24 10:10:00,31.07,31.1,31.0,31.0,38800.0,19.9981,20.0174,19.9531,19.9531,38800.0
2012-05-24 10:15:00,31.0,31.08,31.0,31.02,60500.0,19.9531,20.0046,19.9531,19.9659,60500.0
2012-05-24 10:20:00,31.01,31.05,31.0,31.01,61800.0,19.9595,19.9852,19.9531,19.9595,61800.0
2012-05-24 10:25:00,31.0,31.09,30.98,31.03,134300.0,19.9531,20.011,19.9402,19.9724,134300.0
2012-05-24 10:30:00,31.04,31.18,31.03,31.15,35700.0,19.9788,20.0689,19.9724,20.0496,35700.0
2012-05-24 10:35:00,31.15,31.17,31.09,31.11,41500.0,20.0496,20.0625,20.011,20.0239,41500.0
2012-05-24 10:40:00,31.1,31.23,31.1,31.1,45900.0,20.0174,20.1011,20.0174,20.0174,45900.0
2012-05-24 10:45:00,31.11,31.11,31.08,31.08,33900.0,20.0239,20.0239,20.0046,20.0046,33900.0
2012-05-24 10:50:00,31.08,31.14,31.05,31.06,59500.0,20.0046,20.0432,19.9852,19.9917,59500.0
2012-05-24 10:55:00,31.05,31.06,31.0,31.0,43500.0,19.9852,19.9917,19.9531,19.9531,43500.0
2012-05-24 11:00:00,31.0,31.03,31.0,31.01,61700.0,19.9531,19.9724,19.9531,19.9595,61700.0
2012-05-24 11:05:00,31.0,31.06,31.0,31.0,106600.0,19.9531,19.9917,19.9531,19.9531,106600.0
2012-05-24 11:10:00,31.0,31.09,31.0,31.07,60000.0,19.9531,20.011,19.9531,19.9981,60000.0
2012-05-24 11:15:00,31.07,31.13,31.05,31.06,39100.0,19.9981,20.0367,19.9852,19.9917,39100.0
2012-05-24 11:20:00,31.07,31.11,31.02,31.04,43000.0,19.9981,20.0239,19.9659,19.9788,43000.0
2012-05-24 11:25:00,31.02,31.14,31.02,31.09,55600.0,19.9659,20.0432,19.9659,20.011,55600.0
2012-05-24 11:30:00,31.09,31.09,31.01,31.02,35800.0,20.011,20.011,19.9595,19.9659,35800.0
2012-05-24 11:35:00,31.03,31.08,31.02,31.02,39100.0,19.9724,20.0046,19.9659,19.9659,39100.0
2012-05-24 11:40:00,31.03,31.04,31.0,31.0,62500.0,19.9724,19.9788,19.9531,19.9531,62500.0
2012-05-24 11:45:00,31.01,31.03,30.99,31.0,58300.0,19.9595,19.9724,19.9466,19.9531,58300.0
2012-05-24 11:50:00,31.01,31.02,31.0,31.01,31000.0,19.9595,19.9659,19.9531,19.9595,31000.0
2012-05-24 11:55:00,31.0,31.01,30.98,30.99,65300.0,19.9531,19.9595,19.9402,19.9466,65300.0
2012-05-24 12:00:00,30.99,31.01,30.99,31.0,48400.0,19.9466,19.9595,19.9466,19.9531,48400.0
2012-05-24 12:05:00,31.01,31.01,30.98,31.0,45300.0,19.9595,19.9595,19.9402,19.9531,45300.0
2012-05-24 12:10:00,30.99,31.02,30.91,30.92,66100.0,19.9466,19.9659,19.8951,19.9016,66100.0
2012-05-24 12:15:00,30.92,30.98,30.9,30.96,78900.0,19.9016,19.9402,19.8887,19.9273,78900.0
2012-05-24 12:20:00,30.97,30.98,30.95,30.95,32500.0,19.9338,19.9402,19.9209,19.9209,32500.0
2012-05-24 12:25:00,30.95,30.96,30.86,30.86,26200.0,19.9209,19.9273,19.8629,19.8629,26200.0
2012-05-24 12:30:00,30.86,30.91,30.81,30.91,43900.0,19.8629,19.8951,19.8308,19.8951,43900.0
2012-05-24 12:35:00,30.91,30.96,30.9,30.95,31300.0,19.8951,19.9273,19.8887,19.9209,31300.0
2012-05-24 12:40:00,30.95,30.98,30.93,30.98,12900.0,19.9209,19.9402,19.908,19.9402,12900.0
2012-05-24 12:45:00,30.97,30.98,30.95,30.96,12000.0,19.9338,19.9402,19.9209,19.9273,12000.0
2012-05-24 12:50:00,30.96,30.96,30.93,30.94,20600.0,19.9273,19.9273,19.908,19.9144,20600.0
2012-05-24 12:55:00,30.95,30.99,30.93,30.96,34100.0,19.9209,19.9466,19.908,19.9273,34100.0
2012-05-24 13:00:00,30.95,31.07,30.95,31.07,31500.0,19.9209,19.9981,19.9209,19.9981,31500.0
2012-05-24 13:05:00,31.06,31.07,31.0,31.01,17600.0,19.9917,19.9981,19.9531,19.9595,17600.0
2012-05-24 13:10:00,31.01,31.08,30.98,31.06,26500.0,19.9595,20.0046,19.9402,19.9917,26500.0
2012-05-24 13:15:00,31.07,31.09,31.03,31.03,12500.0,19.9981,20.011,19.9724,19.9724,12500.0
2012-05-24 13:20:00,31.04,31.09,31.04,31.05,14400.0,19.9788,20.011,19.9788,19.9852,14400.0
2012-05-24 13:25:00,31.02,31.05,30.98,31.01,28900.0,19.9659,19.9852,19.9402,19.9595,28900.0
2012-05-24 13:30:00,31.0,31.06,30.99,31.03,24800.0,19.9531,19.9917,19.9466,19.9724,24800.0
2012-05-24 13:35:00,31.03,31.05,31.0,31.01,19600.0,19.9724,19.9852,19.9531,19.9595,19600.0
2012-05-24 13:40:00,31.0,31.02,30.99,31.0,36600.0,19.9531,19.9659,19.9466,19.9531,36600.0
2012-05-24 13:45:00,30.99,31.0,30.99,31.0,14900.0,19.9466,19.9531,19.9466,19.9531,14900.0
2012-05-24 13:50:00,30.99,31.0,30.96,30.97,24900.0,19.9466,19.9531,19.9273,19.9338,24900.0
2012-05-24 13:55:00,30.98,30.98,30.87,30.88,33100.0,19.9402,19.9402,19.8694,19.8758,33100.0
2012-05-24 14:00:00,30.86,30.95,30.85,30.95,11600.0,19.8629,19.9209,19.8565,19.9209,11600.0
2012-05-24 14:05:00,30.95,30.99,30.95,30.98,24400.0,19.9209,19.9466,19.9209,19.9402,24400.0
2012-05-24 14:10:00,30.96,30.97,30.85,30.85,25300.0,19.9273,19.9338,19.8565,19.8565,25300.0
2012-05-24 14:15:00,30.87,30.88,30.82,30.83,26200.0,19.8694,19.8758,19.8372,19.8436,26200.0
2012-05-24 14:20:00,30.83,30.87,30.82,30.84,19500.0,19.8436,19.8694,19.8372,19.8501,19500.0
2012-05-24 14:25:00,30.85,30.85,30.82,30.84,17200.0,19.8565,19.8565,19.8372,19.8501,17200.0
2012-05-24 14:30:00,30.83,30.87,30.79,30.87,29500.0,19.8436,19.8694,19.8179,19.8694,29500.0
2012-05-24 14:35:00,30.86,30.87,30.84,30.85,43100.0,19.8629,19.8694,19.8501,19.8565,43100.0
2012-05-24 14:40:00,30.85,30.87,30.84,30.85,40400.0,19.8565,19.8694,19.8501,19.8565,40400.0
2012-05-24 14:45:00,30.86,30.87,30.85,30.86,56600.0,19.8629,19.8694,19.8565,19.8629,56600.0
2012-05-24 14:50:00,30.86,30.87,30.84,30.86,63500.0,19.8629,19.8694,19.8501,19.8629,63500.0
2012-05-24 14:55:00,30.85,30.92,30.85,30.87,86000.0,19.8565,19.9016,19.8565,19.8694,86000.0
2012-05-24 15:00:00,30.87,30.92,30.78,30.87,114400.0,19.8694,19.9016,19.8115,19.8694,114400.0
2012-05-24 15:05:00,30.86,30.86,30.75,30.79,58300.0,19.8629,19.8629,19.7921,19.8179,58300.0
2012-05-24 15:10:00,30.79,30.82,30.78,30.81,22300.0,19.8179,19.8372,19.8115,19.8308,22300.0
2012-05-24 15:15:00,30.82,30.82,30.79,30.81,35300.0,19.8372,19.8372,19.8179,19.8308,35300.0
2012-05-24 15:20:00,30.81,30.85,30.8,30.84,46000.0,19.8308,19.8565,19.8243,19.8501,46000.0
2012-05-24 15:25:00,30.83,30.98,30.82,30.94,42600.0,19.8436,19.9402,19.8372,19.9144,42600.0
2012-05-24 15:30:00,30.95,31.0,30.94,30.94,36800.0,19.9209,19.9531,19.9144,19.9144,36800.0
2012-05-24 15:35:00,30.94,30.96,30.91,30.93,38600.0,19.9144,19.9273,19.8951,19.908,38600.0
2012-05-24 15:40:00,30.94,30.95,30.91,30.93,43200.0,19.9144,19.9209,19.8951,19.908,43200.0
2012-05-24 15:45:00,30.93,30.94,30.91,30.94,47600.0,19.908,19.9144,19.8951,19.9144,47600.0
2012-05-24 15:50:00,30.94,31.04,30.93,31.04,167500.0,19.9144,19.9788,19.908,19.9788,167500.0
2012-05-24 15:55:00,31.03,31.12,31.01,31.12,218900.0,19.9724,20.0303,19.9595,20.0303,218900.0
2012-05-25 09:30:00,30.6,31.2,30.6,31.13,65000.0,19.6956,20.0818,19.6956,20.0367,65000.0
2012-05-25 09:35:00,31.13,31.29,31.11,31.19,45900.0,20.0367,20.1397,20.0239,20.0754,45900.0
2012-05-25 09:40:00,31.22,31.23,31.11,31.11,27600.0,20.0947,20.1011,20.0239,20.0239,27600.0
2012-05-25 09:45:00,31.11,31.2,31.03,31.2,22300.0,20.0239,20.0818,19.9724,20.0818,22300.0
2012-05-25 09:50:00,31.18,31.2,31.15,31.18,25300.0,20.0689,20.0818,20.0496,20.0689,25300.0
2012-05-25 09:55:00,31.18,31.2,31.18,31.19,25800.0,20.0689,20.0818,20.0689,20.0754,25800.0
2012-05-25 10:00:00,31.2,31.35,31.17,31.34,44700.0,20.0818,20.1783,20.0625,20.1719,44700.0
2012-05-25 10:05:00,31.33,31.33,31.21,31.21,21000.0,20.1655,20.1655,20.0882,20.0882,21000.0
2012-05-25 10:10:00,31.21,31.24,31.18,31.18,17600.0,20.0882,20.1075,20.0689,20.0689,17600.0
2012-05-25 10:15:00,31.19,31.19,31.13,31.17,19000.0,20.0754,20.0754,20.0367,20.0625,19000.0
2012-05-25 10:20:00,31.2,31.25,31.16,31.24,61100.0,20.0818,20.114,20.056,20.1075,61100.0
2012-05-25 10:25:00,31.23,31.25,31.19,31.21,34900.0,20.1011,20.114,20.0754,20.0882,34900.0
2012-05-25 10:30:00,31.22,31.34,31.21,31.27,45300.0,20.0947,20.1719,20.0882,20.1268,45300.0
2012-05-25 10:35:00,31.29,31.41,31.27,31.32,65000.0,20.1397,20.217,20.1268,20.159,65000.0
2012-05-25 10:40:00,31.33,31.35,31.23,31.23,44300.0,20.1655,20.1783,20.1011,20.1011,44300.0
2012-05-25 10:45:00,31.24,31.24,31.19,31.2,31400.0,20.1075,20.1075,20.0754,20.0818,31400.0
2012-05-25 10:50:00,31.2,31.24,31.19,31.2,22600.0,20.0818,20.1075,20.0754,20.0818,22600.0
2012-05-25 10:55:00,31.2,31.24,31.2,31.22,11800.0,20.0818,20.1075,20.0818,20.0947,11800.0
2012-05-25 11:00:00,31.23,31.28,31.22,31.23,19300.0,20.1011,20.1333,20.0947,20.1011,19300.0
2012-05-25 11:05:00,31.24,31.25,31.19,31.23,36000.0,20.1075,20.114,20.0754,20.1011,36000.0
2012-05-25 11:10:00,31.23,31.23,31.22,31.23,15300.0,20.1011,20.1011,20.0947,20.1011,15300.0
2012-05-25 11:15:00,31.22,31.23,31.19,31.2,25900.0,20.0947,20.1011,20.0754,20.0818,25900.0
2012-05-25 11:20:00,31.2,31.23,31.2,31.22,19200.0,20.0818,20.1011,20.0818,20.0947,19200.0
2012-05-25 11:25:00,31.23,31.24,31.21,31.24,40600.0,20.1011,20.1075,20.0882,20.1075,40600.0
2012-05-25 11:30:00,31.24,31.24,31.16,31.21,19600.0,20.1075,20.1075,20.056,20.0882,19600.0
2012-05-25 11:35:00,31.2,31.21,31.15,31.18,15200.0,20.0818,20.0882,20.0496,20.0689,15200.0
2012-05-25 11:40:00,31.17,31.17,31.15,31.16,22200.0,20.0625,20.0625,20.0496,20.056,22200.0
2012-05-25 11:45:00,31.15,31.16,31.15,31.15,11900.0,20.0496,20.056,20.0496,20.0496,11900.0
2012-05-25 11:50:00,31.15,31.18,31.13,31.13,28900.0,20.0496,20.0689,20.0367,20.0367,28900.0
2012-05-25 11:55:00,31.12,31.15,31.12,31.15,13000.0,20.0303,20.0496,20.0303,20.0496,13000.0
2012-05-25 12:00:00,31.15,31.16,31.07,31.07,16900.0,20.0496,20.056,19.9981,19.9981,16900.0
2012-05-25 12:05:00,31.08,31.1,31.07,31.1,35900.0,20.0046,20.0174,19.9981,20.0174,35900.0
2012-05-25 12:10:00,31.09,31.18,31.09,31.18,36700.0,20.011,20.0689,20.011,20.0689,36700.0
2012-05-25 12:15:00,31.17,31.18,31.15,31.18,21200.0,20.0625,20.0689,20.0496,20.0689,21200.0
2012-05-25 12:20:00,31.18,31.21,31.17,31.2,15900.0,20.0689,20.0882,20.0625,20.0818,15900.0
2012-05-25 12:25:00,31.21,31.24,31.21,31.22,24600.0,20.0882,20.1075,20.0882,20.0947,24600.0
2012-05-25 12:30:00,31.22,31.29,31.21,31.28,27400.0,20.0947,20.1397,20.0882,20.1333,27400.0
2012-05-25 12:35:00,31.28,31.4,31.28,31.4,40500.0,20.1333,20.2105,20.1333,20.2105,40500.0
2012-05-25 12:40:00,31.38,31.39,31.26,31.28,44400.0,20.1976,20.2041,20.1204,20.1333,44400.0
2012-05-25 12:45:00,31.28,31.32,31.24,31.25,48000.0,20.1333,20.159,20.1075,20.114,48000.0
2012-05-25 12:50:00,31.25,31.32,31.24,31.31,52800.0,20.114,20.159,20.1075,20.1526,52800.0
2012-05-25 12:55:00,31.3,31.31,31.25,31.27,34200.0,20.1462,20.1526,20.114,20.1268,34200.0
2012-05-25 13:00:00,31.26,31.31,31.22,31.3,36700.0,20.1204,20.1526,20.0947,20.1462,36700.0
2012-05-25 13:05:00,31.3,31.31,31.27,31.3,24300.0,20.1462,20.1526,20.1268,20.1462,24300.0
2012-05-25 13:10:00,31.3,31.31,31.25,31.27,49200.0,20.1462,20.1526,20.114,20.1268,49200.0
2012-05-25 13:15:00,31.27,31.27,31.17,31.18,53900.0,20.1268,20.1268,20.0625,20.0689,53900.0
2012-05-25 13:20:00,31.19,31.19,31.14,31.19,45000.0,20.0754,20.0754,20.0432,20.0754,45000.0
2012-05-25 13:25:00,31.2,31.22,31.15,31.16,28700.0,20.0818,20.0947,20.0496,20.056,28700.0
2012-05-25 13:30:00,31.16,31.16,31.15,31.16,44000.0,20.056,20.056,20.0496,20.056,44000.0
2012-05-25 13:35:00,31.15,31.19,31.1,31.19,29500.0,20.0496,20.0754,20.0174,20.0754,29500.0
2012-05-25 13:40:00,31.19,31.19,31.07,31.11,47000.0,20.0754,20.0754,19.9981,20.0239,47000.0
2012-05-25 13:45:00,31.11,31.15,31.08,31.1,46000.0,20.0239,20.0496,20.0046,20.0174,46000.0
2012-05-25 13:50:00,31.08,31.09,31.02,31.03,27300.0,20.0046,20.011,19.9659,19.9724,27300.0
2012-05-25 13:55:00,31.03,31.05,31.02,31.05,31500.0,19.9724,19.9852,19.9659,19.9852,31500.0
2012-05-25 14:00:00,31.05,31.05,30.99,31.03,37100.0,19.9852,19.9852,19.9466,19.9724,37100.0
2012-05-25 14:05:00,31.02,31.09,31.02,31.03,37000.0,19.9659,20.011,19.9659,19.9724,37000.0
2012-05-25 14:10:00,31.03,31.09,31.02,31.09,30600.0,19.9724,20.011,19.9659,20.011,30600.0
2012-05-25 14:15:00,31.1,31.19,31.09,31.14,66600.0,20.0174,20.0754,20.011,20.0432,66600.0
2012-05-25 14:20:00,31.14,31.17,31.13,31.16,41800.0,20.0432,20.0625,20.0367,20.056,41800.0
2012-05-25 14:25:00,31.16,31.16,31.12,31.16,35900.0,20.056,20.056,20.0303,20.056,35900.0
2012-05-25 14:30:00,31.16,31.21,31.16,31.17,34500.0,20.056,20.0882,20.056,20.0625,34500.0
2012-05-25 14:35:00,31.17,31.21,31.16,31.2,42100.0,20.0625,20.0882,20.056,20.0818,42100.0
2012-05-25 14:40:00,31.2,31.22,31.18,31.19,43900.0,20.0818,20.0947,20.0689,20.0754,43900.0
2012-05-25 14:45:00,31.19,31.23,31.18,31.2,61200.0,20.0754,20.1011,20.0689,20.0818,61200.0
2012-05-25 14:50:00,31.19,31.2,31.18,31.2,30900.0,20.0754,20.0818,20.0689,20.0818,30900.0
2012-05-25 14:55:00,31.2,31.21,31.19,31.2,54400.0,20.0818,20.0882,20.0754,20.0818,54400.0
2012-05-25 15:00:00,31.2,31.28,31.19,31.27,36400.0,20.0818,20.1333,20.0754,20.1268,36400.0
2012-05-25 15:05:00,31.28,31.29,31.19,31.2,58500.0,20.1333,20.1397,20.0754,20.0818,58500.0
2012-05-25 15:10:00,31.2,31.22,31.17,31.17,37700.0,20.0818,20.0947,20.0625,20.0625,37700.0
2012-05-25 15:15:00,31.16,31.18,31.16,31.18,67400.0,20.056,20.0689,20.056,20.0689,67400.0
2012-05-25 15:20:00,31.18,31.18,31.11,31.18,76700.0,20.0689,20.0689,20.0239,20.0689,76700.0
2012-05-25 15:25:00,31.18,31.18,31.16,31.16,24100.0,20.0689,20.0689,20.056,20.056,24100.0
2012-05-25 15:30:00,31.17,31.24,31.16,31.2,41900.0,20.0625,20.1075,20.056,20.0818,41900.0
2012-05-25 15:35:00,31.21,31.23,31.2,31.22,41200.0,20.0882,20.1011,20.0818,20.0947,41200.0
2012-05-25 15:40:00,31.21,31.25,31.21,31.23,41100.0,20.0882,20.114,20.0882,20.1011,41100.0
2012-05-25 15:45:00,31.24,31.33,31.24,31.27,79100.0,20.1075,20.1655,20.1075,20.1268,79100.0
2012-05-25 15:50:00,31.27,31.31,31.27,31.27,63200.0,20.1268,20.1526,20.1268,20.1268,63200.0
2012-05-25 15:55:00,31.28,31.3,31.24,31.27,129800.0,20.1333,20.1462,20.1075,20.1268,129800.0
2012-05-29 09:30:00,31.28,31.29,31.12,31.23,60700.0,20.1333,20.1397,20.0303,20.1011,60700.0
2012-05-29 09:35:00,31.19,31.26,31.13,31.23,38900.0,20.0754,20.1204,20.0367,20.1011,38900.0
2012-05-29 09:40:00,31.23,31.52,31.18,31.52,46100.0,20.1011,20.2878,20.0689,20.2878,46100.0
2012-05-29 09:45:00,31.53,31.68,31.5,31.67,42300.0,20.2942,20.3907,20.2749,20.3843,42300.0
2012-05-29 09:50:00,31.67,31.72,31.44,31.46,35600.0,20.3843,20.4165,20.2363,20.2491,35600.0
2012-05-29 09:55:00,31.46,31.54,31.46,31.51,55900.0,20.2491,20.3006,20.2491,20.2813,55900.0
2012-05-29 10:00:00,31.5,31.56,31.48,31.53,51100.0,20.2749,20.3135,20.262,20.2942,51100.0
2012-05-29 10:05:00,31.53,31.58,31.5,31.5,29500.0,20.2942,20.3264,20.2749,20.2749,29500.0
2012-05-29 10:10:00,31.51,31.59,31.5,31.56,28800.0,20.2813,20.3328,20.2749,20.3135,28800.0
2012-05-29 10:15:00,31.55,31.59,31.5,31.51,26900.0,20.3071,20.3328,20.2749,20.2813,26900.0
2012-05-29 10:20:00,31.52,31.53,31.5,31.51,25800.0,20.2878,20.2942,20.2749,20.2813,25800.0
2012-05-29 10:25:00,31.51,31.53,31.45,31.52,44000.0,20.2813,20.2942,20.2427,20.2878,44000.0
2012-05-29 10:30:00,31.52,31.53,31.5,31.51,23400.0,20.2878,20.2942,20.2749,20.2813,23400.0
2012-05-29 10:35:00,31.51,31.58,31.5,31.53,47400.0,20.2813,20.3264,20.2749,20.2942,47400.0
2012-05-29 10:40:00,31.51,31.53,31.5,31.51,28500.0,20.2813,20.2942,20.2749,20.2813,28500.0
2012-05-29 10:45:00,31.51,31.52,31.51,31.52,19400.0,20.2813,20.2878,20.2813,20.2878,19400.0
2012-05-29 10:50:00,31.52,31.59,31.51,31.56,35800.0,20.2878,20.3328,20.2813,20.3135,35800.0
2012-05-29 10:55:00,31.55,31.56,31.55,31.55,20400.0,20.3071,20.3135,20.3071,20.3071,20400.0
2012-05-29 11:00:00,31.56,31.56,31.54,31.55,27100.0,20.3135,20.3135,20.3006,20.3071,27100.0
2012-05-29 11:05:00,31.55,31.56,31.48,31.52,66300.0,20.3071,20.3135,20.262,20.2878,66300.0
2012-05-29 11:10:00,31.52,31.55,31.51,31.55,21300.0,20.2878,20.3071,20.2813,20.3071,21300.0
2012-05-29 11:15:00,31.54,31.54,31.52,31.53,25800.0,20.3006,20.3006,20.2878,20.2942,25800.0
2012-05-29 11:20:00,31.53,31.54,31.51,31.53,38900.0,20.2942,20.3006,20.2813,20.2942,38900.0
2012-05-29 11:25:00,31.53,31.53,31.46,31.5,66800.0,20.2942,20.2942,20.2491,20.2749,66800.0
2012-05-29 11:30:00,31.49,31.5,31.41,31.41,45200.0,20.2684,20.2749,20.217,20.217,45200.0
2012-05-29 11:35:00,31.41,31.44,31.34,31.38,41100.0,20.217,20.2363,20.1719,20.1976,41100.0
2012-05-29 11:40:00,31.38,31.38,31.32,31.34,30700.0,20.1976,20.1976,20.159,20.1719,30700.0
2012-05-29 11:45:00,31.34,31.35,31.27,31.29,37200.0,20.1719,20.1783,20.1268,20.1397,37200.0
2012-05-29 11:50:00,31.3,31.3,31.24,31.27,32600.0,20.1462,20.1462,20.1075,20.1268,32600.0
2012-05-29 11:55:00,31.27,31.28,31.24,31.25,20400.0,20.1268,20.1333,20.1075,20.114,20400.0
2012-05-29 12:00:00,31.25,31.33,31.22,31.23,55700.0,20.114,20.1655,20.0947,20.1011,55700.0
2012-05-29 12:05:00,31.23,31.29,31.23,31.26,23000.0,20.1011,20.1397,20.1011,20.1204,23000.0
2012-05-29 12:10:00,31.28,31.28,31.19,31.2,32400.0,20.1333,20.1333,20.0754,20.0818,32400.0
2012-05-29 12:15:00,31.18,31.19,31.14,31.16,27800.0,20.0689,20.0754,20.0432,20.056,27800.0
2012-05-29 12:20:00,31.16,31.2,31.15,31.17,34700.0,20.056,20.0818,20.0496,20.0625,34700.0
2012-05-29 12:25:00,31.18,31.2,31.17,31.18,63200.0,20.0689,20.0818,20.0625,20.0689,63200.0
2012-05-29 12:30:00,31.18,31.18,31.12,31.13,34400.0,20.0689,20.0689,20.0303,20.0367,34400.0
2012-05-29 12:35:00,31.13,31.17,31.13,31.14,17000.0,20.0367,20.0625,20.0367,20.0432,17000.0
2012-05-29 12:40:00,31.14,31.16,31.13,31.13,47300.0,20.0432,20.056,20.0367,20.0367,47300.0
2012-05-29 12:45:00,31.14,31.16,31.13,31.15,27500.0,20.0432,20.056,20.0367,20.0496,27500.0
2012-05-29 12:50:00,31.14,31.14,31.13,31.14,39800.0,20.0432,20.0432,20.0367,20.0432,39800.0
2012-05-29 12:55:00,31.13,31.14,31.12,31.13,26700.0,20.0367,20.0432,20.0303,20.0367,26700.0
2012-05-29 13:00:00,31.13,31.18,31.12,31.17,25200.0,20.0367,20.0689,20.0303,20.0625,25200.0
2012-05-29 13:05:00,31.16,31.18,31.16,31.17,29700.0,20.056,20.0689,20.056,20.0625,29700.0
2012-05-29 13:10:00,31.17,31.17,31.12,31.12,50800.0,20.0625,20.0625,20.0303,20.0303,50800.0
2012-05-29 13:15:00,31.12,31.13,31.08,31.08,44800.0,20.0303,20.0367,20.0046,20.0046,44800.0
2012-05-29 13:20:00,31.08,31.12,31.06,31.07,66000.0,20.0046,20.0303,19.9917,19.9981,66000.0
2012-05-29 13:25:00,31.07,31.08,31.0,31.0,48100.0,19.9981,20.0046,19.9531,19.9531,48100.0
2012-05-29 13:30:00,31.0,31.01,30.95,30.96,49100.0,19.9531,19.9595,19.9209,19.9273,49100.0
2012-05-29 13:35:00,30.96,31.03,30.96,30.97,26600.0,19.9273,19.9724,19.9273,19.9338,26600.0
2012-05-29 13:40:00,30.97,31.08,30.97,31.07,38600.0,19.9338,20.0046,19.9338,19.9981,38600.0
2012-05-29 13:45:00,31.06,31.11,31.06,31.1,47500.0,19.9917,20.0239,19.9917,20.0174,47500.0
2012-05-29 13:50:00,31.1,31.1,31.0,31.0,38200.0,20.0174,20.0174,19.9531,19.9531,38200.0
2012-05-29 13:55:00,31.01,31.01,30.93,30.93,23600.0,19.9595,19.9595,19.908,19.908,23600.0
2012-05-29 14:00:00,30.93,30.98,30.88,30.93,68400.0,19.908,19.9402,19.8758,19.908,68400.0
2012-05-29 14:05:00,30.94,30.95,30.86,30.89,58200.0,19.9144,19.9209,19.8629,19.8823,58200.0
2012-05-29 14:10:00,30.89,30.93,30.87,30.93,57900.0,19.8823,19.908,19.8694,19.908,57900.0
2012-05-29 14:15:00,30.92,30.93,30.9,30.91,37100.0,19.9016,19.908,19.8887,19.8951,37100.0
2012-05-29 14:20:00,30.9,30.91,30.89,30.9,28700.0,19.8887,19.8951,19.8823,19.8887,28700.0
2012-05-29 14:25:00,30.91,31.0,30.9,31.0,90000.0,19.8951,19.9531,19.8887,19.9531,90000.0
2012-05-29 14:30:00,31.01,31.01,30.93,30.93,41200.0,19.9595,19.9595,19.908,19.908,41200.0
2012-05-29 14:35:00,30.93,30.99,30.92,30.93,34800.0,19.908,19.9466,19.9016,19.908,34800.0
2012-05-29 14:40:00,30.92,30.92,30.91,30.91,24600.0,19.9016,19.9016,19.8951,19.8951,24600.0
2012-05-29 14:45:00,30.92,30.98,30.91,30.97,33400.0,19.9016,19.9402,19.8951,19.9338,33400.0
2012-05-29 14:50:00,30.96,31.03,30.95,31.02,49800.0,19.9273,19.9724,19.9209,19.9659,49800.0
2012-05-29 14:55:00,31.03,31.06,31.02,31.06,21900.0,19.9724,19.9917,19.9659,19.9917,21900.0
2012-05-29 15:00:00,31.05,31.06,31.0,31.0,68400.0,19.9852,19.9917,19.9531,19.9531,68400.0
2012-05-29 15:05:00,31.0,31.07,30.99,31.07,61700.0,19.9531,19.9981,19.9466,19.9981,61700.0
2012-05-29 15:10:00,31.07,31.11,31.05,31.08,32100.0,19.9981,20.0239,19.9852,20.0046,32100.0
2012-05-29 15:15:00,31.08,31.1,31.03,31.03,62600.0,20.0046,20.0174,19.9724,19.9724,62600.0
2012-05-29 15:20:00,31.04,31.04,30.95,30.96,54800.0,19.9788,19.9788,19.9209,19.9273,54800.0
2012-05-29 15:25:00,30.96,31.04,30.95,30.99,60500.0,19.9273,19.9788,19.9209,19.9466,60500.0
2012-05-29 15:30:00,30.99,31.02,30.98,30.99,110600.0,19.9466,19.9659,19.9402,19.9466,110600.0
2012-05-29 15:35:00,30.99,31.01,30.94,30.94,67300.0,19.9466,19.9595,19.9144,19.9144,67300.0
2012-05-29 15:40:00,30.94,31.06,30.94,31.05,74400.0,19.9144,19.9917,19.9144,19.9852,74400.0
2012-05-29 15:45:00,31.05,31.05,31.01,31.01,70000.0,19.9852,19.9852,19.9595,19.9595,70000.0
2012-05-29 15:50:00,31.01,31.01,30.99,30.99,140500.0,19.9595,19.9595,19.9466,19.9466,140500.0
2012-05-29 15:55:00,31.0,31.02,30.96,31.01,258700.0,19.9531,19.9659,19.9273,19.9595,258700.0
2012-05-30 09:30:00,30.79,30.83,30.5,30.68,79700.0,19.8179,19.8436,19.6312,19.7471,79700.0
2012-05-30 09:35:00,30.64,30.69,30.5,30.52,83000.0,19.7213,19.7535,19.6312,19.6441,83000.0
2012-05-30 09:40:00,30.5,30.67,30.36,30.6,151600.0,19.6312,19.7407,19.5411,19.6956,151600.0
2012-05-30 09:45:00,30.6,30.65,30.43,30.58,99400.0,19.6956,19.7278,19.5862,19.6827,99400.0
2012-05-30 09:50:00,30.57,30.62,30.52,30.6,60200.0,19.6763,19.7085,19.6441,19.6956,60200.0
2012-05-30 09:55:00,30.6,30.61,30.5,30.53,76500.0,19.6956,19.702,19.6312,19.6505,76500.0
2012-05-30 10:00:00,30.53,30.56,30.43,30.44,142800.0,19.6505,19.6699,19.5862,19.5926,142800.0
2012-05-30 10:05:00,30.46,30.53,30.39,30.49,74300.0,19.6055,19.6505,19.5604,19.6248,74300.0
2012-05-30 10:10:00,30.48,30.49,30.38,30.39,36500.0,19.6184,19.6248,19.554,19.5604,36500.0
2012-05-30 10:15:00,30.38,30.53,30.38,30.51,45900.0,19.554,19.6505,19.554,19.6377,45900.0
2012-05-30 10:20:00,30.5,30.5,30.39,30.46,60500.0,19.6312,19.6312,19.5604,19.6055,60500.0
2012-05-30 10:25:00,30.44,30.46,30.27,30.34,80900.0,19.5926,19.6055,19.4832,19.5283,80900.0
2012-05-30 10:30:00,30.34,30.35,30.18,30.3,201800.0,19.5283,19.5347,19.4253,19.5025,201800.0
2012-05-30 10:35:00,30.3,30.36,30.25,30.29,66800.0,19.5025,19.5411,19.4703,19.4961,66800.0
2012-05-30 10:40:00,30.3,30.34,30.23,30.26,58700.0,19.5025,19.5283,19.4575,19.4768,58700.0
2012-05-30 10:45:00,30.25,30.29,30.21,30.26,81500.0,19.4703,19.4961,19.4446,19.4768,81500.0
2012-05-30 10:50:00,30.27,30.35,30.24,30.3,64500.0,19.4832,19.5347,19.4639,19.5025,64500.0
2012-05-30 10:55:00,30.3,30.33,30.28,30.32,65000.0,19.5025,19.5218,19.4896,19.5154,65000.0
2012-05-30 11:00:00,30.3,30.32,30.18,30.27,65900.0,19.5025,19.5154,19.4253,19.4832,65900.0
2012-05-30 11:05:00,30.27,30.41,30.27,30.36,48700.0,19.4832,19.5733,19.4832,19.5411,48700.0
2012-05-30 11:10:00,30.36,30.39,30.29,30.31,41500.0,19.5411,19.5604,19.4961,19.5089,41500.0
2012-05-30 11:15:00,30.31,30.33,30.26,30.3,68500.0,19.5089,19.5218,19.4768,19.5025,68500.0
2012-05-30 11:20:00,30.29,30.32,30.28,30.28,49100.0,19.4961,19.5154,19.4896,19.4896,49100.0
2012-05-30 11:25:00,30.28,30.32,30.25,30.29,34800.0,19.4896,19.5154,19.4703,19.4961,34800.0
2012-05-30 11:30:00,30.3,30.33,30.29,30.33,18700.0,19.5025,19.5218,19.4961,19.5218,18700.0
2012-05-30 11:35:00,30.33,30.44,30.33,30.43,30700.0,19.5218,19.5926,19.5218,19.5862,30700.0
2012-05-30 11:40:00,30.43,30.46,30.42,30.46,45500.0,19.5862,19.6055,19.5797,19.6055,45500.0
2012-05-30 11:45:00,30.45,30.52,30.43,30.5,79300.0,19.5991,19.6441,19.5862,19.6312,79300.0
2012-05-30 11:50:00,30.5,30.58,30.5,30.58,56200.0,19.6312,19.6827,19.6312,19.6827,56200.0
2012-05-30 11:55:00,30.57,30.6,30.51,30.51,33600.0,19.6763,19.6956,19.6377,19.6377,33600.0
2012-05-30 12:00:00,30.52,30.57,30.49,30.51,45600.0,19.6441,19.6763,19.6248,19.6377,45600.0
2012-05-30 12:05:00,30.5,30.54,30.48,30.53,29900.0,19.6312,19.657,19.6184,19.6505,29900.0
2012-05-30 12:10:00,30.53,30.54,30.51,30.51,29900.0,19.6505,19.657,19.6377,19.6377,29900.0
2012-05-30 12:15:00,30.51,30.51,30.46,30.49,41100.0,19.6377,19.6377,19.6055,19.6248,41100.0
2012-05-30 12:20:00,30.48,30.52,30.48,30.49,38900.0,19.6184,19.6441,19.6184,19.6248,38900.0
2012-05-30 12:25:00,30.5,30.51,30.48,30.48,37400.0,19.6312,19.6377,19.6184,19.6184,37400.0
2012-05-30 12:30:00,30.5,30.5,30.4,30.44,37800.0,19.6312,19.6312,19.5669,19.5926,37800.0
2012-05-30 12:35:00,30.43,30.48,30.42,30.47,14900.0,19.5862,19.6184,19.5797,19.6119,14900.0
2012-05-30 12:40:00,30.48,30.5,30.42,30.47,32800.0,19.6184,19.6312,19.5797,19.6119,32800.0
2012-05-30 12:45:00,30.46,30.53,30.45,30.5,94800.0,19.6055,19.6505,19.5991,19.6312,94800.0
2012-05-30 12:50:00,30.52,30.55,30.5,30.54,165700.0,19.6441,19.6634,19.6312,19.657,165700.0
2012-05-30 12:55:00,30.55,30.65,30.54,30.65,128700.0,19.6634,19.7278,19.657,19.7278,128700.0
2012-05-30 13:00:00,30.65,30.66,30.51,30.52,21200.0,19.7278,19.7342,19.6377,19.6441,21200.0
2012-05-30 13:05:00,30.52,30.55,30.49,30.49,18200.0,19.6441,19.6634,19.6248,19.6248,18200.0
2012-05-30 13:10:00,30.48,30.55,30.45,30.55,36300.0,19.6184,19.6634,19.5991,19.6634,36300.0
2012-05-30 13:15:00,30.53,30.56,30.49,30.49,29700.0,19.6505,19.6699,19.6248,19.6248,29700.0
2012-05-30 13:20:00,30.5,30.57,30.48,30.54,53600.0,19.6312,19.6763,19.6184,19.657,53600.0
2012-05-30 13:25:00,30.54,30.6,30.53,30.55,87900.0,19.657,19.6956,19.6505,19.6634,87900.0
2012-05-30 13:30:00,30.55,30.62,30.55,30.61,33800.0,19.6634,19.7085,19.6634,19.702,33800.0
2012-05-30 13:35:00,30.61,30.64,30.57,30.63,38000.0,19.702,19.7213,19.6763,19.7149,38000.0
2012-05-30 13:40:00,30.62,30.63,30.54,30.54,14800.0,19.7085,19.7149,19.657,19.657,14800.0
2012-05-30 13:45:00,30.55,30.62,30.55,30.59,40600.0,19.6634,19.7085,19.6634,19.6892,40600.0
2012-05-30 13:50:00,30.59,30.61,30.56,30.61,47600.0,19.6892,19.702,19.6699,19.702,47600.0
2012-05-30 13:55:00,30.6,30.62,30.59,30.6,51700.0,19.6956,19.7085,19.6892,19.6956,51700.0
2012-05-30 14:00:00,30.61,30.61,30.58,30.59,66100.0,19.702,19.702,19.6827,19.6892,66100.0
2012-05-30 14:05:00,30.59,30.62,30.54,30.54,51800.0,19.6892,19.7085,19.657,19.657,51800.0
2012-05-30 14:10:00,30.54,30.56,30.52,30.52,40500.0,19.657,19.6699,19.6441,19.6441,40500.0
2012-05-30 14:15:00,30.52,30.52,30.46,30.46,27900.0,19.6441,19.6441,19.6055,19.6055,27900.0
2012-05-30 14:20:00,30.46,30.57,30.45,30.55,52200.0,19.6055,19.6763,19.5991,19.6634,52200.0
2012-05-30 14:25:00,30.55,30.56,30.45,30.47,39100.0,19.6634,19.6699,19.5991,19.6119,39100.0
2012-05-30 14:30:00,30.47,30.48,30.42,30.43,28000.0,19.6119,19.6184,19.5797,19.5862,28000.0
2012-05-30 14:35:00,30.43,30.43,30.34,30.39,39500.0,19.5862,19.5862,19.5283,19.5604,39500.0
2012-05-30 14:40:00,30.38,30.5,30.38,30.5,69600.0,19.554,19.6312,19.554,19.6312,69600.0
2012-05-30 14:45:00,30.49,30.52,30.42,30.43,67300.0,19.6248,19.6441,19.5797,19.5862,67300.0
2012-05-30 14:50:00,30.43,30.43,30.4,30.42,66100.0,19.5862,19.5862,19.5669,19.5797,66100.0
2012-05-30 14:55:00,30.41,30.44,30.4,30.4,47900.0,19.5733,19.5926,19.5669,19.5669,47900.0
2012-05-30 15:00:00,30.41,30.46,30.4,30.4,66500.0,19.5733,19.6055,19.5669,19.5669,66500.0
2012-05-30 15:05:00,30.41,30.42,30.4,30.41,53700.0,19.5733,19.5797,19.5669,19.5733,53700.0
2012-05-30 15:10:00,30.4,30.41,30.4,30.4,47100.0,19.5669,19.5733,19.5669,19.5669,47100.0
2012-05-30 15:15:00,30.41,30.41,30.36,30.38,135500.0,19.5733,19.5733,19.5411,19.554,135500.0
2012-05-30 15:20:00,30.38,30.39,30.35,30.38,96700.0,19.554,19.5604,19.5347,19.554,96700.0
2012-05-30 15:25:00,30.38,30.4,30.37,30.37,65300.0,19.554,19.5669,19.5476,19.5476,65300.0
2012-05-30 15:30:00,30.37,30.44,30.36,30.44,87300.0,19.5476,19.5926,19.5411,19.5926,87300.0
2012-05-30 15:35:00,30.44,30.47,30.43,30.45,88600.0,19.5926,19.6119,19.5862,19.5991,88600.0
2012-05-30 15:40:00,30.45,30.45,30.4,30.43,88500.0,19.5991,19.5991,19.5669,19.5862,88500.0
2012-05-30 15:45:00,30.43,30.49,30.43,30.49,136600.0,19.5862,19.6248,19.5862,19.6248,136600.0
2012-05-30 15:50:00,30.49,30.53,30.47,30.48,163600.0,19.6248,19.6505,19.6119,19.6184,163600.0
2012-05-30 15:55:00,30.47,30.51,30.44,30.44,277900.0,19.6119,19.6377,19.5926,19.5926,277900.0
2012-05-31 09:30:00,30.09,30.33,30.0,30.28,95100.0,19.3673,19.5218,19.3094,19.4896,95100.0
2012-05-31 09:35:00,30.3,30.35,30.09,30.11,79600.0,19.5025,19.5347,19.3673,19.3802,79600.0
2012-05-31 09:40:00,30.1,30.11,30.05,30.07,52700.0,19.3738,19.3802,19.3416,19.3545,52700.0
2012-05-31 09:45:00,30.06,30.11,30.05,30.05,71000.0,19.348,19.3802,19.3416,19.3416,71000.0
2012-05-31 09:50:00,30.06,30.11,30.03,30.03,78000.0,19.348,19.3802,19.3287,19.3287,78000.0
2012-05-31 09:55:00,30.04,30.06,30.0,30.02,137000.0,19.3352,19.348,19.3094,19.3223,137000.0
2012-05-31 10:00:00,30.01,30.02,29.98,29.98,73700.0,19.3158,19.3223,19.2965,19.2965,73700.0
2012-05-31 10:05:00,29.98,30.0,29.95,29.97,45000.0,19.2965,19.3094,19.2772,19.2901,45000.0
2012-05-31 10:10:00,29.97,29.97,29.95,29.96,39500.0,19.2901,19.2901,19.2772,19.2837,39500.0
2012-05-31 10:15:00,29.97,30.05,29.95,30.0,59100.0,19.2901,19.3416,19.2772,19.3094,59100.0
2012-05-31 10:20:00,30.0,30.02,29.95,29.99,45600.0,19.3094,19.3223,19.2772,19.303,45600.0
2012-05-31 10:25:00,29.99,30.04,29.99,30.03,55400.0,19.303,19.3352,19.303,19.3287,55400.0
2012-05-31 10:30:00,30.03,30.03,29.97,30.0,156200.0,19.3287,19.3287,19.2901,19.3094,156200.0
2012-05-31 10:35:00,30.01,30.04,29.99,29.99,116200.0,19.3158,19.3352,19.303,19.303,116200.0
2012-05-31 10:40:00,30.0,30.0,29.95,29.98,89600.0,19.3094,19.3094,19.2772,19.2965,89600.0
2012-05-31 10:45:00,30.0,30.04,29.96,30.02,100900.0,19.3094,19.3352,19.2837,19.3223,100900.0
2012-05-31 10:50:00,30.02,30.03,29.99,30.0,51000.0,19.3223,19.3287,19.303,19.3094,51000.0
2012-05-31 10:55:00,29.99,30.02,29.99,30.01,36600.0,19.303,19.3223,19.303,19.3158,36600.0
2012-05-31 11:00:00,30.01,30.03,30.0,30.0,63800.0,19.3158,19.3287,19.3094,19.3094,63800.0
2012-05-31 11:05:00,30.0,30.02,30.0,30.0,145700.0,19.3094,19.3223,19.3094,19.3094,145700.0
2012-05-31 11:10:00,30.0,30.01,29.99,29.99,54100.0,19.3094,19.3158,19.303,19.303,54100.0
2012-05-31 11:15:00,30.0,30.0,29.85,29.92,78600.0,19.3094,19.3094,19.2129,19.2579,78600.0
2012-05-31 11:20:00,29.91,30.01,29.91,30.01,77900.0,19.2515,19.3158,19.2515,19.3158,77900.0
2012-05-31 11:25:00,30.0,30.01,29.97,29.99,65000.0,19.3094,19.3158,19.2901,19.303,65000.0
2012-05-31 11:30:00,29.99,30.04,29.99,30.03,122900.0,19.303,19.3352,19.303,19.3287,122900.0
2012-05-31 11:35:00,30.03,30.05,29.99,30.0,101900.0,19.3287,19.3416,19.303,19.3094,101900.0
2012-05-31 11:40:00,29.99,30.0,29.98,29.99,19700.0,19.303,19.3094,19.2965,19.303,19700.0
2012-05-31 11:45:00,30.0,30.0,29.98,29.99,31600.0,19.3094,19.3094,19.2965,19.303,31600.0
2012-05-31 11:50:00,29.99,29.99,29.98,29.99,18700.0,19.303,19.303,19.2965,19.303,18700.0
2012-05-31 11:55:00,29.99,30.0,29.98,29.99,26700.0,19.303,19.3094,19.2965,19.303,26700.0
2012-05-31 12:00:00,30.0,30.02,29.99,30.01,60800.0,19.3094,19.3223,19.303,19.3158,60800.0
2012-05-31 12:05:00,30.0,30.02,29.99,30.02,86500.0,19.3094,19.3223,19.303,19.3223,86500.0
2012-05-31 12:10:00,30.02,30.1,30.0,30.07,119500.0,19.3223,19.3738,19.3094,19.3545,119500.0
2012-05-31 12:15:00,30.08,30.12,30.04,30.05,79300.0,19.3609,19.3867,19.3352,19.3416,79300.0
2012-05-31 12:20:00,30.05,30.12,30.05,30.09,45200.0,19.3416,19.3867,19.3416,19.3673,45200.0
2012-05-31 12:25:00,30.09,30.12,30.08,30.1,102200.0,19.3673,19.3867,19.3609,19.3738,102200.0
2012-05-31 12:30:00,30.1,30.11,30.05,30.08,49500.0,19.3738,19.3802,19.3416,19.3609,49500.0
2012-05-31 12:35:00,30.07,30.1,30.03,30.05,44500.0,19.3545,19.3738,19.3287,19.3416,44500.0
2012-05-31 12:40:00,30.06,30.08,30.05,30.05,38500.0,19.348,19.3609,19.3416,19.3416,38500.0
2012-05-31 12:45:00,30.05,30.08,30.05,30.06,46000.0,19.3416,19.3609,19.3416,19.348,46000.0
2012-05-31 12:50:00,30.06,30.11,30.05,30.09,77900.0,19.348,19.3802,19.3416,19.3673,77900.0
2012-05-31 12:55:00,30.09,30.1,30.01,30.03,29800.0,19.3673,19.3738,19.3158,19.3287,29800.0
2012-05-31 13:00:00,30.02,30.05,30.01,30.05,25200.0,19.3223,19.3416,19.3158,19.3416,25200.0
2012-05-31 13:05:00,30.05,30.06,30.01,30.01,61200.0,19.3416,19.348,19.3158,19.3158,61200.0
2012-05-31 13:10:00,30.02,30.02,29.97,29.98,45700.0,19.3223,19.3223,19.2901,19.2965,45700.0
2012-05-31 13:15:00,29.97,29.98,29.91,29.93,42500.0,19.2901,19.2965,19.2515,19.2644,42500.0
2012-05-31 13:20:00,29.92,29.92,29.82,29.82,37200.0,19.2579,19.2579,19.1936,19.1936,37200.0
2012-05-31 13:25:00,29.82,29.95,29.78,29.94,71700.0,19.1936,19.2772,19.1678,19.2708,71700.0
2012-05-31 13:30:00,29.94,29.95,29.83,29.83,41600.0,19.2708,19.2772,19.2,19.2,41600.0
2012-05-31 13:35:00,29.84,29.84,29.76,29.77,30400.0,19.2064,19.2064,19.1549,19.1614,30400.0
2012-05-31 13:40:00,29.77,29.81,29.72,29.77,50300.0,19.1614,19.1871,19.1292,19.1614,50300.0
2012-05-31 13:45:00,29.76,29.78,29.76,29.77,25700.0,19.1549,19.1678,19.1549,19.1614,25700.0
2012-05-31 13:50:00,29.77,29.82,29.74,29.81,51700.0,19.1614,19.1936,19.1421,19.1871,51700.0
2012-05-31 13:55:00,29.81,29.83,29.8,29.82,41800.0,19.1871,19.2,19.1807,19.1936,41800.0
2012-05-31 14:00:00,29.82,29.87,29.82,29.87,52900.0,19.1936,19.2257,19.1936,19.2257,52900.0
2012-05-31 14:05:00,29.86,29.9,29.85,29.87,82100.0,19.2193,19.245,19.2129,19.2257,82100.0
2012-05-31 14:10:00,29.88,29.94,29.8,29.81,114700.0,19.2322,19.2708,19.1807,19.1871,114700.0
2012-05-31 14:15:00,29.8,29.83,29.75,29.79,77100.0,19.1807,19.2,19.1485,19.1742,77100.0
2012-05-31 14:20:00,29.8,29.83,29.78,29.81,64400.0,19.1807,19.2,19.1678,19.1871,64400.0
2012-05-31 14:25:00,29.81,29.86,29.81,29.84,40900.0,19.1871,19.2193,19.1871,19.2064,40900.0
2012-05-31 14:30:00,29.84,29.84,29.8,29.82,27900.0,19.2064,19.2064,19.1807,19.1936,27900.0
2012-05-31 14:35:00,29.82,29.89,29.81,29.88,46300.0,19.1936,19.2386,19.1871,19.2322,46300.0
2012-05-31 14:40:00,29.88,29.98,29.88,29.95,45600.0,19.2322,19.2965,19.2322,19.2772,45600.0
2012-05-31 14:45:00,29.94,29.95,29.88,29.9,35500.0,19.2708,19.2772,19.2322,19.245,35500.0
2012-05-31 14:50:00,29.9,29.96,29.89,29.93,55100.0,19.245,19.2837,19.2386,19.2644,55100.0
2012-05-31 14:55:00,29.93,29.95,29.91,29.93,37500.0,19.2644,19.2772,19.2515,19.2644,37500.0
2012-05-31 15:00:00,29.93,29.98,29.92,29.97,68000.0,19.2644,19.2965,19.2579,19.2901,68000.0
2012-05-31 15:05:00,29.97,30.06,29.97,30.05,91600.0,19.2901,19.348,19.2901,19.3416,91600.0
2012-05-31 15:10:00,30.04,30.05,29.99,30.04,43800.0,19.3352,19.3416,19.303,19.3352,43800.0
2012-05-31 15:15:00,30.04,30.05,30.02,30.03,53800.0,19.3352,19.3416,19.3223,19.3287,53800.0
2012-05-31 15:20:00,30.03,30.03,29.99,30.03,74300.0,19.3287,19.3287,19.303,19.3287,74300.0
2012-05-31 15:25:00,30.02,30.06,30.02,30.05,94300.0,19.3223,19.348,19.3223,19.3416,94300.0
2012-05-31 15:30:00,30.04,30.05,30.0,30.05,96700.0,19.3352,19.3416,19.3094,19.3416,96700.0
2012-05-31 15:35:00,30.05,30.08,30.01,30.02,206600.0,19.3416,19.3609,19.3158,19.3223,206600.0
2012-05-31 15:40:00,30.01,30.04,29.99,30.0,147600.0,19.3158,19.3352,19.303,19.3094,147600.0
2012-05-31 15:45:00,30.0,30.06,29.96,30.0,218100.0,19.3094,19.348,19.2837,19.3094,218100.0
2012-05-31 15:50:00,30.01,30.05,29.97,29.97,205300.0,19.3158,19.3416,19.2901,19.2901,205300.0
2012-05-31 15:55:00,29.98,30.05,29.97,29.99,411400.0,19.2965,19.3416,19.2901,19.303,411400.0
2012-06-01 09:30:00,29.5,29.84,29.38,29.54,131100.0,18.9876,19.2064,18.9104,19.0133,131100.0
2012-06-01 09:35:00,29.54,29.66,29.44,29.55,92100.0,19.0133,19.0906,18.949,19.0198,92100.0
2012-06-01 09:40:00,29.55,29.58,29.44,29.49,40200.0,19.0198,19.0391,18.949,18.9812,40200.0
2012-06-01 09:45:00,29.48,29.55,29.47,29.55,34100.0,18.9747,19.0198,18.9683,19.0198,34100.0
2012-06-01 09:50:00,29.55,29.66,29.55,29.57,27000.0,19.0198,19.0906,19.0198,19.0326,27000.0
2012-06-01 09:55:00,29.58,29.62,29.49,29.62,70000.0,19.0391,19.0648,18.9812,19.0648,70000.0
2012-06-01 10:00:00,29.62,29.75,29.6,29.74,47900.0,19.0648,19.1485,19.052,19.1421,47900.0
2012-06-01 10:05:00,29.73,29.75,29.66,29.74,53500.0,19.1356,19.1485,19.0906,19.1421,53500.0
2012-06-01 10:10:00,29.75,29.81,29.75,29.77,37800.0,19.1485,19.1871,19.1485,19.1614,37800.0
2012-06-01 10:15:00,29.76,29.85,29.75,29.85,87800.0,19.1549,19.2129,19.1485,19.2129,87800.0
2012-06-01 10:20:00,29.85,29.97,29.83,29.96,115900.0,19.2129,19.2901,19.2,19.2837,115900.0
2012-06-01 10:25:00,29.95,30.06,29.95,30.04,180200.0,19.2772,19.348,19.2772,19.3352,180200.0
2012-06-01 10:30:00,30.05,30.06,29.96,30.02,53600.0,19.3416,19.348,19.2837,19.3223,53600.0
2012-06-01 10:35:00,30.02,30.05,29.94,29.97,47300.0,19.3223,19.3416,19.2708,19.2901,47300.0
2012-06-01 10:40:00,29.96,30.02,29.94,30.01,40800.0,19.2837,19.3223,19.2708,19.3158,40800.0
2012-06-01 10:45:00,30.02,30.02,29.99,30.01,24800.0,19.3223,19.3223,19.303,19.3158,24800.0
2012-06-01 10:50:00,30.02,30.02,29.98,29.99,38800.0,19.3223,19.3223,19.2965,19.303,38800.0
2012-06-01 10:55:00,30.0,30.01,29.97,30.0,26700.0,19.3094,19.3158,19.2901,19.3094,26700.0
2012-06-01 11:00:00,29.99,30.01,29.95,29.99,44200.0,19.303,19.3158,19.2772,19.303,44200.0
2012-06-01 11:05:00,29.97,30.02,29.94,30.01,88900.0,19.2901,19.3223,19.2708,19.3158,88900.0
2012-06-01 11:10:00,30.01,30.06,29.99,30.02,52600.0,19.3158,19.348,19.303,19.3223,52600.0
2012-06-01 11:15:00,30.03,30.04,30.0,30.01,46600.0,19.3287,19.3352,19.3094,19.3158,46600.0
2012-06-01 11:20:00,30.02,30.04,29.94,30.02,42700.0,19.3223,19.3352,19.2708,19.3223,42700.0
2012-06-01 11:25:00,30.03,30.14,30.02,30.08,39200.0,19.3287,19.3995,19.3223,19.3609,39200.0
2012-06-01 11:30:00,30.07,30.15,30.05,30.12,22900.0,19.3545,19.406,19.3416,19.3867,22900.0
2012-06-01 11:35:00,30.12,30.16,30.1,30.11,29600.0,19.3867,19.4124,19.3738,19.3802,29600.0
2012-06-01 11:40:00,30.11,30.15,30.1,30.15,43600.0,19.3802,19.406,19.3738,19.406,43600.0
2012-06-01 11:45:00,30.15,30.17,30.06,30.07,20000.0,19.406,19.4188,19.348,19.3545,20000.0
2012-06-01 11:50:00,30.06,30.09,30.0,30.01,43400.0,19.348,19.3673,19.3094,19.3158,43400.0
2012-06-01 11:55:00,30.02,30.08,30.0,30.06,38200.0,19.3223,19.3609,19.3094,19.348,38200.0
2012-06-01 12:00:00,30.07,30.09,30.05,30.05,14300.0,19.3545,19.3673,19.3416,19.3416,14300.0
2012-06-01 12:05:00,30.06,30.06,30.0,30.02,29500.0,19.348,19.348,19.3094,19.3223,29500.0
2012-06-01 12:10:00,30.02,30.05,30.0,30.03,56400.0,19.3223,19.3416,19.3094,19.3287,56400.0
2012-06-01 12:15:00,30.03,30.03,29.99,30.0,47200.0,19.3287,19.3287,19.303,19.3094,47200.0
2012-06-01 12:20:00,30.0,30.02,29.97,29.98,54500.0,19.3094,19.3223,19.2901,19.2965,54500.0
2012-06-01 12:25:00,29.99,29.99,29.86,29.87,32100.0,19.303,19.303,19.2193,19.2257,32100.0
2012-06-01 12:30:00,29.85,29.86,29.75,29.75,32700.0,19.2129,19.2193,19.1485,19.1485,32700.0
2012-06-01 12:35:00,29.75,29.77,29.67,29.7,81500.0,19.1485,19.1614,19.097,19.1163,81500.0
2012-06-01 12:40:00,29.7,29.79,29.69,29.75,49200.0,19.1163,19.1742,19.1099,19.1485,49200.0
2012-06-01 12:45:00,29.74,29.8,29.74,29.79,20500.0,19.1421,19.1807,19.1421,19.1742,20500.0
2012-06-01 12:50:00,29.78,29.79,29.72,29.74,16600.0,19.1678,19.1742,19.1292,19.1421,16600.0
2012-06-01 12:55:00,29.73,29.75,29.7,29.7,34700.0,19.1356,19.1485,19.1163,19.1163,34700.0
2012-06-01 13:00:00,29.71,29.74,29.69,29.73,34700.0,19.1228,19.1421,19.1099,19.1356,34700.0
2012-06-01 13:05:00,29.71,29.73,29.69,29.7,31900.0,19.1228,19.1356,19.1099,19.1163,31900.0
2012-06-01 13:10:00,29.69,29.7,29.67,29.69,37000.0,19.1099,19.1163,19.097,19.1099,37000.0
2012-06-01 13:15:00,29.69,29.7,29.65,29.67,36300.0,19.1099,19.1163,19.0841,19.097,36300.0
2012-06-01 13:20:00,29.68,29.78,29.66,29.78,74600.0,19.1034,19.1678,19.0906,19.1678,74600.0
2012-06-01 13:25:00,29.77,29.8,29.74,29.75,36300.0,19.1614,19.1807,19.1421,19.1485,36300.0
2012-06-01 13:30:00,29.75,29.75,29.69,29.71,52100.0,19.1485,19.1485,19.1099,19.1228,52100.0
2012-06-01 13:35:00,29.7,29.73,29.68,29.69,43300.0,19.1163,19.1356,19.1034,19.1099,43300.0
2012-06-01 13:40:00,29.69,29.75,29.69,29.73,28400.0,19.1099,19.1485,19.1099,19.1356,28400.0
2012-06-01 13:45:00,29.73,29.74,29.68,29.7,20800.0,19.1356,19.1421,19.1034,19.1163,20800.0
2012-06-01 13:50:00,29.68,29.7,29.6,29.6,41200.0,19.1034,19.1163,19.052,19.052,41200.0
2012-06-01 13:55:00,29.6,29.61,29.55,29.58,33600.0,19.052,19.0584,19.0198,19.0391,33600.0
2012-06-01 14:00:00,29.58,29.58,29.53,29.55,43500.0,19.0391,19.0391,19.0069,19.0198,43500.0
2012-06-01 14:05:00,29.55,29.62,29.54,29.62,41800.0,19.0198,19.0648,19.0133,19.0648,41800.0
2012-06-01 14:10:00,29.6,29.62,29.5,29.51,37900.0,19.052,19.0648,18.9876,18.994,37900.0
2012-06-01 14:15:00,29.51,29.56,29.5,29.54,36400.0,18.994,19.0262,18.9876,19.0133,36400.0
2012-06-01 14:20:00,29.54,29.64,29.53,29.64,48900.0,19.0133,19.0777,19.0069,19.0777,48900.0
2012-06-01 14:25:00,29.64,29.65,29.63,29.63,30800.0,19.0777,19.0841,19.0713,19.0713,30800.0
2012-06-01 14:30:00,29.63,29.66,29.62,29.66,40300.0,19.0713,19.0906,19.0648,19.0906,40300.0
2012-06-01 14:35:00,29.66,29.66,29.6,29.61,51400.0,19.0906,19.0906,19.052,19.0584,51400.0
2012-06-01 14:40:00,29.61,29.61,29.5,29.53,77500.0,19.0584,19.0584,18.9876,19.0069,77500.0
2012-06-01 14:45:00,29.53,29.54,29.5,29.5,31900.0,19.0069,19.0133,18.9876,18.9876,31900.0
2012-06-01 14:50:00,29.51,29.51,29.49,29.51,64700.0,18.994,18.994,18.9812,18.994,64700.0
2012-06-01 14:55:00,29.5,29.52,29.44,29.51,101800.0,18.9876,19.0005,18.949,18.994,101800.0
2012-06-01 15:00:00,29.5,29.51,29.5,29.5,46000.0,18.9876,18.994,18.9876,18.9876,46000.0
2012-06-01 15:05:00,29.5,29.53,29.5,29.53,56300.0,18.9876,19.0069,18.9876,19.0069,56300.0
2012-06-01 15:10:00,29.53,29.57,29.52,29.54,79400.0,19.0069,19.0326,19.0005,19.0133,79400.0
2012-06-01 15:15:00,29.53,29.55,29.5,29.52,47900.0,19.0069,19.0198,18.9876,19.0005,47900.0
2012-06-01 15:20:00,29.51,29.52,29.51,29.52,38800.0,18.994,19.0005,18.994,19.0005,38800.0
2012-06-01 15:25:00,29.51,29.57,29.51,29.56,70100.0,18.994,19.0326,18.994,19.0262,70100.0
2012-06-01 15:30:00,29.56,29.59,29.54,29.56,70900.0,19.0262,19.0455,19.0133,19.0262,70900.0
2012-06-01 15:35:00,29.56,29.61,29.55,29.61,88300.0,19.0262,19.0584,19.0198,19.0584,88300.0
2012-06-01 15:40:00,29.61,29.79,29.61,29.77,148500.0,19.0584,19.1742,19.0584,19.1614,148500.0
2012-06-01 15:45:00,29.76,29.84,29.72,29.82,209900.0,19.1549,19.2064,19.1292,19.1936,209900.0
2012-06-01 15:50:00,29.81,29.82,29.76,29.81,275100.0,19.1871,19.1936,19.1549,19.1871,275100.0
2012-06-01 15:55:00,29.81,29.97,29.81,29.91,562700.0,19.1871,19.2901,19.1871,19.2515,562700.0
2012-06-04 09:30:00,29.31,29.85,29.25,29.85,178700.0,18.8653,19.2129,18.8267,19.2129,178700.0
2012-06-04 09:35:00,29.84,30.19,29.84,29.87,86200.0,19.2064,19.4317,19.2064,19.2257,86200.0
2012-06-04 09:40:00,29.88,29.88,29.64,29.64,77900.0,19.2322,19.2322,19.0777,19.0777,77900.0
2012-06-04 09:45:00,29.65,29.65,29.5,29.5,63600.0,19.0841,19.0841,18.9876,18.9876,63600.0
2012-06-04 09:50:00,29.5,29.56,29.44,29.51,80200.0,18.9876,19.0262,18.949,18.994,80200.0
2012-06-04 09:55:00,29.49,29.54,29.46,29.54,63500.0,18.9812,19.0133,18.9618,19.0133,63500.0
2012-06-04 10:00:00,29.53,29.55,29.45,29.54,61900.0,19.0069,19.0198,18.9554,19.0133,61900.0
2012-06-04 10:05:00,29.53,29.55,29.48,29.54,31500.0,19.0069,19.0198,18.9747,19.0133,31500.0
2012-06-04 10:10:00,29.54,29.8,29.54,29.79,91900.0,19.0133,19.1807,19.0133,19.1742,91900.0
2012-06-04 10:15:00,29.8,29.81,29.72,29.77,40000.0,19.1807,19.1871,19.1292,19.1614,40000.0
2012-06-04 10:20:00,29.76,29.77,29.65,29.71,48100.0,19.1549,19.1614,19.0841,19.1228,48100.0
2012-06-04 10:25:00,29.7,29.74,29.69,29.74,25600.0,19.1163,19.1421,19.1099,19.1421,25600.0
2012-06-04 10:30:00,29.74,29.8,29.74,29.76,49600.0,19.1421,19.1807,19.1421,19.1549,49600.0
2012-06-04 10:35:00,29.76,29.79,29.73,29.74,33300.0,19.1549,19.1742,19.1356,19.1421,33300.0
2012-06-04 10:40:00,29.75,29.8,29.67,29.67,38800.0,19.1485,19.1807,19.097,19.097,38800.0
2012-06-04 10:45:00,29.67,29.81,29.67,29.77,174300.0,19.097,19.1871,19.097,19.1614,174300.0
2012-06-04 10:50:00,29.78,29.8,29.66,29.67,33400.0,19.1678,19.1807,19.0906,19.097,33400.0
2012-06-04 10:55:00,29.67,29.74,29.62,29.62,23800.0,19.097,19.1421,19.0648,19.0648,23800.0
2012-06-04 11:00:00,29.63,29.64,29.57,29.57,41100.0,19.0713,19.0777,19.0326,19.0326,41100.0
2012-06-04 11:05:00,29.56,29.57,29.51,29.55,20700.0,19.0262,19.0326,18.994,19.0198,20700.0
2012-06-04 11:10:00,29.54,29.6,29.52,29.6,32000.0,19.0133,19.052,19.0005,19.052,32000.0
2012-06-04 11:15:00,29.6,29.64,29.59,29.6,15100.0,19.052,19.0777,19.0455,19.052,15100.0
2012-06-04 11:20:00,29.6,29.64,29.6,29.63,28300.0,19.052,19.0777,19.052,19.0713,28300.0
2012-06-04 11:25:00,29.64,29.66,29.58,29.58,20800.0,19.0777,19.0906,19.0391,19.0391,20800.0
2012-06-04 11:30:00,29.58,29.61,29.57,29.58,15500.0,19.0391,19.0584,19.0326,19.0391,15500.0
2012-06-04 11:35:00,29.58,29.59,29.54,29.58,13400.0,19.0391,19.0455,19.0133,19.0391,13400.0
2012-06-04 11:40:00,29.57,29.61,29.56,29.61,12100.0,19.0326,19.0584,19.0262,19.0584,12100.0
2012-06-04 11:45:00,29.62,29.62,29.58,29.62,13900.0,19.0648,19.0648,19.0391,19.0648,13900.0
2012-06-04 11:50:00,29.61,29.61,29.54,29.58,26500.0,19.0584,19.0584,19.0133,19.0391,26500.0
2012-06-04 11:55:00,29.58,29.61,29.54,29.56,19700.0,19.0391,19.0584,19.0133,19.0262,19700.0
2012-06-04 12:00:00,29.54,29.62,29.52,29.59,22000.0,19.0133,19.0648,19.0005,19.0455,22000.0
2012-06-04 12:05:00,29.59,29.6,29.53,29.54,15000.0,19.0455,19.052,19.0069,19.0133,15000.0
2012-06-04 12:10:00,29.54,29.55,29.46,29.5,62600.0,19.0133,19.0198,18.9618,18.9876,62600.0
2012-06-04 12:15:00,29.5,29.51,29.43,29.45,29600.0,18.9876,18.994,18.9425,18.9554,29600.0
2012-06-04 12:20:00,29.45,29.49,29.43,29.47,18900.0,18.9554,18.9812,18.9425,18.9683,18900.0
2012-06-04 12:25:00,29.46,29.47,29.39,29.41,23400.0,18.9618,18.9683,18.9168,18.9297,23400.0
2012-06-04 12:30:00,29.41,29.41,29.34,29.4,31100.0,18.9297,18.9297,18.8846,18.9232,31100.0
2012-06-04 12:35:00,29.39,29.41,29.36,29.39,59600.0,18.9168,18.9297,18.8975,18.9168,59600.0
2012-06-04 12:40:00,29.39,29.41,29.39,29.4,40800.0,18.9168,18.9297,18.9168,18.9232,40800.0
2012-06-04 12:45:00,29.4,29.41,29.35,29.36,29800.0,18.9232,18.9297,18.891,18.8975,29800.0
2012-06-04 12:50:00,29.36,29.36,29.32,29.35,18600.0,18.8975,18.8975,18.8717,18.891,18600.0
2012-06-04 12:55:00,29.35,29.4,29.34,29.36,42800.0,18.891,18.9232,18.8846,18.8975,42800.0
2012-06-04 13:00:00,29.35,29.42,29.35,29.41,55600.0,18.891,18.9361,18.891,18.9297,55600.0
2012-06-04 13:05:00,29.41,29.43,29.38,29.41,53000.0,18.9297,18.9425,18.9104,18.9297,53000.0
2012-06-04 13:10:00,29.4,29.43,29.37,29.4,23100.0,18.9232,18.9425,18.9039,18.9232,23100.0
2012-06-04 13:15:00,29.42,29.46,29.38,29.43,57600.0,18.9361,18.9618,18.9104,18.9425,57600.0
2012-06-04 13:20:00,29.42,29.43,29.36,29.37,24900.0,18.9361,18.9425,18.8975,18.9039,24900.0
2012-06-04 13:25:00,29.37,29.41,29.34,29.37,29400.0,18.9039,18.9297,18.8846,18.9039,29400.0
2012-06-04 13:30:00,29.36,29.4,29.33,29.4,27100.0,18.8975,18.9232,18.8782,18.9232,27100.0
2012-06-04 13:35:00,29.38,29.46,29.38,29.46,55000.0,18.9104,18.9618,18.9104,18.9618,55000.0
2012-06-04 13:40:00,29.44,29.47,29.42,29.43,28400.0,18.949,18.9683,18.9361,18.9425,28400.0
2012-06-04 13:45:00,29.43,29.43,29.35,29.36,16400.0,18.9425,18.9425,18.891,18.8975,16400.0
2012-06-04 13:50:00,29.37,29.37,29.31,29.32,28700.0,18.9039,18.9039,18.8653,18.8717,28700.0
2012-06-04 13:55:00,29.32,29.33,29.28,29.33,23500.0,18.8717,18.8782,18.846,18.8782,23500.0
2012-06-04 14:00:00,29.33,29.39,29.3,29.37,64800.0,18.8782,18.9168,18.8589,18.9039,64800.0
2012-06-04 14:05:00,29.37,29.44,29.36,29.41,60200.0,18.9039,18.949,18.8975,18.9297,60200.0
2012-06-04 14:10:00,29.42,29.43,29.37,29.4,67400.0,18.9361,18.9425,18.9039,18.9232,67400.0
2012-06-04 14:15:00,29.39,29.44,29.36,29.42,175000.0,18.9168,18.949,18.8975,18.9361,175000.0
2012-06-04 14:20:00,29.42,29.42,29.39,29.41,43400.0,18.9361,18.9361,18.9168,18.9297,43400.0
2012-06-04 14:25:00,29.41,29.46,29.41,29.45,56000.0,18.9297,18.9618,18.9297,18.9554,56000.0
2012-06-04 14:30:00,29.44,29.47,29.44,29.46,103400.0,18.949,18.9683,18.949,18.9618,103400.0
2012-06-04 14:35:00,29.46,29.48,29.45,29.46,138900.0,18.9618,18.9747,18.9554,18.9618,138900.0
2012-06-04 14:40:00,29.45,29.47,29.42,29.45,58900.0,18.9554,18.9683,18.9361,18.9554,58900.0
2012-06-04 14:45:00,29.45,29.47,29.43,29.43,66100.0,18.9554,18.9683,18.9425,18.9425,66100.0
2012-06-04 14:50:00,29.44,29.45,29.41,29.45,29100.0,18.949,18.9554,18.9297,18.9554,29100.0
2012-06-04 14:55:00,29.45,29.45,29.43,29.45,22400.0,18.9554,18.9554,18.9425,18.9554,22400.0
2012-06-04 15:00:00,29.45,29.45,29.42,29.44,27800.0,18.9554,18.9554,18.9361,18.949,27800.0
2012-06-04 15:05:00,29.44,29.45,29.43,29.43,20200.0,18.949,18.9554,18.9425,18.9425,20200.0
2012-06-04 15:10:00,29.43,29.45,29.42,29.43,57500.0,18.9425,18.9554,18.9361,18.9425,57500.0
2012-06-04 15:15:00,29.43,29.45,29.41,29.44,112000.0,18.9425,18.9554,18.9297,18.949,112000.0
2012-06-04 15:20:00,29.44,29.45,29.39,29.42,86500.0,18.949,18.9554,18.9168,18.9361,86500.0
2012-06-04 15:25:00,29.42,29.43,29.37,29.42,78100.0,18.9361,18.9425,18.9039,18.9361,78100.0
2012-06-04 15:30:00,29.42,29.42,29.3,29.31,45400.0,18.9361,18.9361,18.8589,18.8653,45400.0
2012-06-04 15:35:00,29.31,29.32,29.27,29.28,79100.0,18.8653,18.8717,18.8396,18.846,79100.0
2012-06-04 15:40:00,29.29,29.3,29.25,29.29,79400.0,18.8524,18.8589,18.8267,18.8524,79400.0
2012-06-04 15:45:00,29.29,29.41,29.29,29.4,122500.0,18.8524,18.9297,18.8524,18.9232,122500.0
2012-06-04 15:50:00,29.4,29.5,29.39,29.47,165200.0,18.9232,18.9876,18.9168,18.9683,165200.0
2012-06-04 15:55:00,29.47,29.56,29.47,29.51,321600.0,18.9683,19.0262,18.9683,18.994,321600.0
2012-06-05 09:30:00,29.37,29.69,29.31,29.66,85500.0,18.9039,19.1099,18.8653,19.0906,85500.0
2012-06-05 09:35:00,29.65,29.81,29.61,29.75,29200.0,19.0841,19.1871,19.0584,19.1485,29200.0
2012-06-05 09:40:00,29.73,29.89,29.69,29.79,46400.0,19.1356,19.2386,19.1099,19.1742,46400.0
2012-06-05 09:45:00,29.79,29.91,29.75,29.88,45100.0,19.1742,19.2515,19.1485,19.2322,45100.0
2012-06-05 09:50:00,29.88,29.9,29.79,29.89,41100.0,19.2322,19.245,19.1742,19.2386,41100.0
2012-06-05 09:55:00,29.89,29.94,29.84,29.84,42700.0,19.2386,19.2708,19.2064,19.2064,42700.0
2012-06-05 10:00:00,29.85,30.0,29.84,30.0,78500.0,19.2129,19.3094,19.2064,19.3094,78500.0
2012-06-05 10:05:00,29.99,30.08,29.99,30.08,65100.0,19.303,19.3609,19.303,19.3609,65100.0
2012-06-05 10:10:00,30.08,30.1,29.97,29.99,57100.0,19.3609,19.3738,19.2901,19.303,57100.0
2012-06-05 10:15:00,29.99,30.07,29.99,30.04,62600.0,19.303,19.3545,19.303,19.3352,62600.0
2012-06-05 10:20:00,30.04,30.1,30.03,30.07,187300.0,19.3352,19.3738,19.3287,19.3545,187300.0
2012-06-05 10:25:00,30.07,30.07,29.97,30.03,196800.0,19.3545,19.3545,19.2901,19.3287,196800.0
2012-06-05 10:30:00,30.03,30.06,29.91,29.91,62600.0,19.3287,19.348,19.2515,19.2515,62600.0
2012-06-05 10:35:00,29.91,30.0,29.91,29.98,65600.0,19.2515,19.3094,19.2515,19.2965,65600.0
2012-06-05 10:40:00,29.98,29.99,29.94,29.95,33700.0,19.2965,19.303,19.2708,19.2772,33700.0
2012-06-05 10:45:00,29.96,29.96,29.91,29.95,31800.0,19.2837,19.2837,19.2515,19.2772,31800.0
2012-06-05 10:50:00,29.95,29.96,29.93,29.94,37200.0,19.2772,19.2837,19.2644,19.2708,37200.0
2012-06-05 10:55:00,29.94,29.95,29.81,29.82,44500.0,19.2708,19.2772,19.1871,19.1936,44500.0
2012-06-05 11:00:00,29.82,29.86,29.78,29.86,73800.0,19.1936,19.2193,19.1678,19.2193,73800.0
2012-06-05 11:05:00,29.85,29.88,29.84,29.86,29500.0,19.2129,19.2322,19.2064,19.2193,29500.0
2012-06-05 11:10:00,29.86,29.89,29.85,29.87,38500.0,19.2193,19.2386,19.2129,19.2257,38500.0
2012-06-05 11:15:00,29.86,29.93,29.85,29.92,53200.0,19.2193,19.2644,19.2129,19.2579,53200.0
2012-06-05 11:20:00,29.94,29.95,29.9,29.9,42000.0,19.2708,19.2772,19.245,19.245,42000.0
2012-06-05 11:25:00,29.9,29.92,29.89,29.9,29200.0,19.245,19.2579,19.2386,19.245,29200.0
2012-06-05 11:30:00,29.89,29.91,29.87,29.87,19200.0,19.2386,19.2515,19.2257,19.2257,19200.0
2012-06-05 11:35:00,29.88,29.89,29.8,29.8,28800.0,19.2322,19.2386,19.1807,19.1807,28800.0
2012-06-05 11:40:00,29.8,29.81,29.75,29.79,138400.0,19.1807,19.1871,19.1485,19.1742,138400.0
2012-06-05 11:45:00,29.79,29.81,29.77,29.79,29800.0,19.1742,19.1871,19.1614,19.1742,29800.0
2012-06-05 11:50:00,29.79,29.8,29.73,29.73,66500.0,19.1742,19.1807,19.1356,19.1356,66500.0
2012-06-05 11:55:00,29.72,29.73,29.56,29.57,75700.0,19.1292,19.1356,19.0262,19.0326,75700.0
2012-06-05 12:00:00,29.58,29.63,29.57,29.59,42100.0,19.0391,19.0713,19.0326,19.0455,42100.0
2012-06-05 12:05:00,29.59,29.68,29.59,29.66,23900.0,19.0455,19.1034,19.0455,19.0906,23900.0
2012-06-05 12:10:00,29.65,29.66,29.64,29.64,12800.0,19.0841,19.0906,19.0777,19.0777,12800.0
2012-06-05 12:15:00,29.64,29.64,29.55,29.58,31100.0,19.0777,19.0777,19.0198,19.0391,31100.0
2012-06-05 12:20:00,29.58,29.6,29.55,29.59,45800.0,19.0391,19.052,19.0198,19.0455,45800.0
2012-06-05 12:25:00,29.59,29.65,29.58,29.65,29700.0,19.0455,19.0841,19.0391,19.0841,29700.0
2012-06-05 12:30:00,29.67,29.78,29.66,29.76,61900.0,19.097,19.1678,19.0906,19.1549,61900.0
2012-06-05 12:35:00,29.75,29.77,29.72,29.73,48700.0,19.1485,19.1614,19.1292,19.1356,48700.0
2012-06-05 12:40:00,29.73,29.74,29.66,29.68,38100.0,19.1356,19.1421,19.0906,19.1034,38100.0
2012-06-05 12:45:00,29.67,29.68,29.58,29.6,29400.0,19.097,19.1034,19.0391,19.052,29400.0
2012-06-05 12:50:00,29.6,29.66,29.59,29.61,21700.0,19.052,19.0906,19.0455,19.0584,21700.0
2012-06-05 12:55:00,29.61,29.63,29.6,29.61,16500.0,19.0584,19.0713,19.052,19.0584,16500.0
2012-06-05 13:00:00,29.6,29.62,29.6,29.61,11500.0,19.052,19.0648,19.052,19.0584,11500.0
2012-06-05 13:05:00,29.6,29.66,29.6,29.66,41700.0,19.052,19.0906,19.052,19.0906,41700.0
2012-06-05 13:10:00,29.66,29.74,29.66,29.72,41700.0,19.0906,19.1421,19.0906,19.1292,41700.0
2012-06-05 13:15:00,29.73,29.73,29.62,29.62,21800.0,19.1356,19.1356,19.0648,19.0648,21800.0
2012-06-05 13:20:00,29.61,29.65,29.61,29.63,36500.0,19.0584,19.0841,19.0584,19.0713,36500.0
2012-06-05 13:25:00,29.64,29.67,29.63,29.64,24700.0,19.0777,19.097,19.0713,19.0777,24700.0
2012-06-05 13:30:00,29.63,29.65,29.61,29.61,13000.0,19.0713,19.0841,19.0584,19.0584,13000.0
2012-06-05 13:35:00,29.61,29.62,29.59,29.6,20300.0,19.0584,19.0648,19.0455,19.052,20300.0
2012-06-05 13:40:00,29.61,29.65,29.59,29.63,26200.0,19.0584,19.0841,19.0455,19.0713,26200.0
2012-06-05 13:45:00,29.63,29.67,29.6,29.66,79100.0,19.0713,19.097,19.052,19.0906,79100.0
2012-06-05 13:50:00,29.66,29.72,29.66,29.69,41400.0,19.0906,19.1292,19.0906,19.1099,41400.0
2012-06-05 13:55:00,29.69,29.7,29.68,29.7,33700.0,19.1099,19.1163,19.1034,19.1163,33700.0
2012-06-05 14:00:00,29.69,29.7,29.66,29.66,16700.0,19.1099,19.1163,19.0906,19.0906,16700.0
2012-06-05 14:05:00,29.67,29.71,29.65,29.7,30200.0,19.097,19.1228,19.0841,19.1163,30200.0
2012-06-05 14:10:00,29.69,29.7,29.68,29.69,20200.0,19.1099,19.1163,19.1034,19.1099,20200.0
2012-06-05 14:15:00,29.7,29.76,29.69,29.74,29100.0,19.1163,19.1549,19.1099,19.1421,29100.0
2012-06-05 14:20:00,29.75,29.76,29.71,29.73,25000.0,19.1485,19.1549,19.1228,19.1356,25000.0
2012-06-05 14:25:00,29.74,29.79,29.73,29.77,16800.0,19.1421,19.1742,19.1356,19.1614,16800.0
2012-06-05 14:30:00,29.78,29.81,29.77,29.8,16200.0,19.1678,19.1871,19.1614,19.1807,16200.0
2012-06-05 14:35:00,29.8,29.84,29.8,29.82,29600.0,19.1807,19.2064,19.1807,19.1936,29600.0
2012-06-05 14:40:00,29.82,29.83,29.79,29.82,46200.0,19.1936,19.2,19.1742,19.1936,46200.0
2012-06-05 14:45:00,29.83,29.85,29.81,29.85,29400.0,19.2,19.2129,19.1871,19.2129,29400.0
2012-06-05 14:50:00,29.84,29.86,29.83,29.85,17600.0,19.2064,19.2193,19.2,19.2129,17600.0
2012-06-05 14:55:00,29.84,29.92,29.83,29.9,30900.0,19.2064,19.2579,19.2,19.245,30900.0
2012-06-05 15:00:00,29.9,29.95,29.88,29.89,36700.0,19.245,19.2772,19.2322,19.2386,36700.0
2012-06-05 15:05:00,29.88,29.93,29.88,29.91,36100.0,19.2322,19.2644,19.2322,19.2515,36100.0
2012-06-05 15:10:00,29.91,29.94,29.88,29.89,41300.0,19.2515,19.2708,19.2322,19.2386,41300.0
2012-06-05 15:15:00,29.89,29.9,29.88,29.89,27100.0,19.2386,19.245,19.2322,19.2386,27100.0
2012-06-05 15:20:00,29.88,29.89,29.85,29.86,62700.0,19.2322,19.2386,19.2129,19.2193,62700.0
2012-06-05 15:25:00,29.86,29.9,29.85,29.89,67200.0,19.2193,19.245,19.2129,19.2386,67200.0
2012-06-05 15:30:00,29.9,29.95,29.89,29.94,45700.0,19.245,19.2772,19.2386,19.2708,45700.0
2012-06-05 15:35:00,29.94,30.0,29.94,29.99,96900.0,19.2708,19.3094,19.2708,19.303,96900.0
2012-06-05 15:40:00,30.0,30.01,29.96,29.96,55300.0,19.3094,19.3158,19.2837,19.2837,55300.0
2012-06-05 15:45:00,29.97,29.97,29.89,29.91,80300.0,19.2901,19.2901,19.2386,19.2515,80300.0
2012-06-05 15:50:00,29.9,29.98,29.9,29.98,101600.0,19.245,19.2965,19.245,19.2965,101600.0
2012-06-05 15:55:00,29.97,29.98,29.89,29.93,147400.0,19.2901,19.2965,19.2386,19.2644,147400.0
2012-06-06 09:30:00,30.03,30.39,29.82,30.34,117700.0,19.3287,19.5604,19.1936,19.5283,117700.0
2012-06-06 09:35:00,30.33,30.34,30.04,30.05,36300.0,19.5218,19.5283,19.3352,19.3416,36300.0
2012-06-06 09:40:00,30.12,30.38,30.12,30.24,54600.0,19.3867,19.554,19.3867,19.4639,54600.0
2012-06-06 09:45:00,30.25,30.35,30.24,30.28,64800.0,19.4703,19.5347,19.4639,19.4896,64800.0
2012-06-06 09:50:00,30.31,30.36,30.27,30.32,30400.0,19.5089,19.5411,19.4832,19.5154,30400.0
2012-06-06 09:55:00,30.32,30.52,30.32,30.48,31500.0,19.5154,19.6441,19.5154,19.6184,31500.0
2012-06-06 10:00:00,30.49,30.57,30.46,30.55,67700.0,19.6248,19.6763,19.6055,19.6634,67700.0
2012-06-06 10:05:00,30.55,30.7,30.54,30.69,46900.0,19.6634,19.76,19.657,19.7535,46900.0
2012-06-06 10:10:00,30.7,30.78,30.64,30.71,111100.0,19.76,19.8115,19.7213,19.7664,111100.0
2012-06-06 10:15:00,30.73,30.76,30.69,30.74,54200.0,19.7793,19.7986,19.7535,19.7857,54200.0
2012-06-06 10:20:00,30.75,30.8,30.7,30.71,63200.0,19.7921,19.8243,19.76,19.7664,63200.0
2012-06-06 10:25:00,30.71,30.86,30.71,30.8,95300.0,19.7664,19.8629,19.7664,19.8243,95300.0
2012-06-06 10:30:00,30.8,30.84,30.77,30.83,56000.0,19.8243,19.8501,19.805,19.8436,56000.0
2012-06-06 10:35:00,30.83,30.85,30.8,30.84,86500.0,19.8436,19.8565,19.8243,19.8501,86500.0
2012-06-06 10:40:00,30.84,30.92,30.84,30.91,25100.0,19.8501,19.9016,19.8501,19.8951,25100.0
2012-06-06 10:45:00,30.93,31.03,30.93,30.99,141800.0,19.908,19.9724,19.908,19.9466,141800.0
2012-06-06 10:50:00,30.99,31.13,30.93,31.13,122000.0,19.9466,20.0367,19.908,20.0367,122000.0
2012-06-06 10:55:00,31.12,31.2,31.11,31.15,67800.0,20.0303,20.0818,20.0239,20.0496,67800.0
2012-06-06 11:00:00,31.16,31.18,31.14,31.15,22100.0,20.056,20.0689,20.0432,20.0496,22100.0
2012-06-06 11:05:00,31.16,31.19,31.14,31.19,40700.0,20.056,20.0754,20.0432,20.0754,40700.0
2012-06-06 11:10:00,31.19,31.21,31.14,31.15,59500.0,20.0754,20.0882,20.0432,20.0496,59500.0
2012-06-06 11:15:00,31.15,31.16,31.14,31.15,80800.0,20.0496,20.056,20.0432,20.0496,80800.0
2012-06-06 11:20:00,31.15,31.28,31.14,31.27,60900.0,20.0496,20.1333,20.0432,20.1268,60900.0
2012-06-06 11:25:00,31.27,31.46,31.27,31.42,129700.0,20.1268,20.2491,20.1268,20.2234,129700.0
2012-06-06 11:30:00,31.43,31.43,31.29,31.3,27600.0,20.2298,20.2298,20.1397,20.1462,27600.0
2012-06-06 11:35:00,31.29,31.35,31.25,31.25,34300.0,20.1397,20.1783,20.114,20.114,34300.0
2012-06-06 11:40:00,31.25,31.27,31.21,31.21,41000.0,20.114,20.1268,20.0882,20.0882,41000.0
2012-06-06 11:45:00,31.21,31.3,31.2,31.29,48200.0,20.0882,20.1462,20.0818,20.1397,48200.0
2012-06-06 11:50:00,31.29,31.34,31.28,31.34,54600.0,20.1397,20.1719,20.1333,20.1719,54600.0
2012-06-06 11:55:00,31.34,31.39,31.33,31.39,89000.0,20.1719,20.2041,20.1655,20.2041,89000.0
2012-06-06 12:00:00,31.39,31.57,31.38,31.56,74900.0,20.2041,20.3199,20.1976,20.3135,74900.0
2012-06-06 12:05:00,31.55,31.73,31.55,31.67,67100.0,20.3071,20.4229,20.3071,20.3843,67100.0
2012-06-06 12:10:00,31.67,31.74,31.62,31.71,57800.0,20.3843,20.4294,20.3521,20.41,57800.0
2012-06-06 12:15:00,31.71,31.79,31.71,31.74,62000.0,20.41,20.4615,20.41,20.4294,62000.0
2012-06-06 12:20:00,31.73,31.84,31.73,31.82,150700.0,20.4229,20.4937,20.4229,20.4809,150700.0
2012-06-06 12:25:00,31.82,31.89,31.78,31.89,53900.0,20.4809,20.5259,20.4551,20.5259,53900.0
2012-06-06 12:30:00,31.87,31.95,31.87,31.94,59500.0,20.513,20.5645,20.513,20.5581,59500.0
2012-06-06 12:35:00,31.94,32.0,31.92,31.99,65600.0,20.5581,20.5967,20.5452,20.5903,65600.0
2012-06-06 12:40:00,31.98,32.0,31.86,31.91,99800.0,20.5838,20.5967,20.5066,20.5388,99800.0
2012-06-06 12:45:00,31.92,31.95,31.91,31.93,74100.0,20.5452,20.5645,20.5388,20.5517,74100.0
2012-06-06 12:50:00,31.93,31.94,31.9,31.93,68900.0,20.5517,20.5581,20.5323,20.5517,68900.0
2012-06-06 12:55:00,31.93,31.94,31.8,31.87,122200.0,20.5517,20.5581,20.468,20.513,122200.0
2012-06-06 13:00:00,31.87,31.93,31.87,31.89,116700.0,20.513,20.5517,20.513,20.5259,116700.0
2012-06-06 13:05:00,31.9,31.91,31.84,31.87,98400.0,20.5323,20.5388,20.4937,20.513,98400.0
2012-06-06 13:10:00,31.87,31.9,31.78,31.81,47500.0,20.513,20.5323,20.4551,20.4744,47500.0
2012-06-06 13:15:00,31.81,31.81,31.7,31.7,63700.0,20.4744,20.4744,20.4036,20.4036,63700.0
2012-06-06 13:20:00,31.7,31.79,31.7,31.77,75900.0,20.4036,20.4615,20.4036,20.4487,75900.0
2012-06-06 13:25:00,31.77,31.81,31.75,31.81,45100.0,20.4487,20.4744,20.4358,20.4744,45100.0
2012-06-06 13:30:00,31.8,31.85,31.76,31.77,133200.0,20.468,20.5002,20.4422,20.4487,133200.0
2012-06-06 13:35:00,31.77,31.77,31.67,31.67,50800.0,20.4487,20.4487,20.3843,20.3843,50800.0
2012-06-06 13:40:00,31.67,31.68,31.6,31.64,71300.0,20.3843,20.3907,20.3392,20.365,71300.0
2012-06-06 13:45:00,31.64,31.68,31.55,31.56,57200.0,20.365,20.3907,20.3071,20.3135,57200.0
2012-06-06 13:50:00,31.55,31.56,31.43,31.44,64100.0,20.3071,20.3135,20.2298,20.2363,64100.0
2012-06-06 13:55:00,31.45,31.46,31.36,31.44,81200.0,20.2427,20.2491,20.1848,20.2363,81200.0
2012-06-06 14:00:00,31.44,31.53,31.44,31.49,64700.0,20.2363,20.2942,20.2363,20.2684,64700.0
2012-06-06 14:05:00,31.48,31.49,31.42,31.44,46300.0,20.262,20.2684,20.2234,20.2363,46300.0
2012-06-06 14:10:00,31.43,31.44,31.4,31.43,65000.0,20.2298,20.2363,20.2105,20.2298,65000.0
2012-06-06 14:15:00,31.43,31.47,31.41,31.47,70500.0,20.2298,20.2556,20.217,20.2556,70500.0
2012-06-06 14:20:00,31.47,31.49,31.39,31.39,97100.0,20.2556,20.2684,20.2041,20.2041,97100.0
2012-06-06 14:25:00,31.39,31.48,31.39,31.48,59400.0,20.2041,20.262,20.2041,20.262,59400.0
2012-06-06 14:30:00,31.47,31.53,31.46,31.53,86200.0,20.2556,20.2942,20.2491,20.2942,86200.0
2012-06-06 14:35:00,31.53,31.58,31.52,31.52,52000.0,20.2942,20.3264,20.2878,20.2878,52000.0
2012-06-06 14:40:00,31.52,31.52,31.43,31.44,49200.0,20.2878,20.2878,20.2298,20.2363,49200.0
2012-06-06 14:45:00,31.44,31.51,31.44,31.49,74800.0,20.2363,20.2813,20.2363,20.2684,74800.0
2012-06-06 14:50:00,31.5,31.54,31.49,31.54,63000.0,20.2749,20.3006,20.2684,20.3006,63000.0
2012-06-06 14:55:00,31.54,31.56,31.45,31.45,77100.0,20.3006,20.3135,20.2427,20.2427,77100.0
2012-06-06 15:00:00,31.46,31.54,31.44,31.54,87400.0,20.2491,20.3006,20.2363,20.3006,87400.0
2012-06-06 15:05:00,31.54,31.65,31.54,31.65,72700.0,20.3006,20.3714,20.3006,20.3714,72700.0
2012-06-06 15:10:00,31.65,31.67,31.5,31.51,105800.0,20.3714,20.3843,20.2749,20.2813,105800.0
2012-06-06 15:15:00,31.51,31.56,31.46,31.47,91200.0,20.2813,20.3135,20.2491,20.2556,91200.0
2012-06-06 15:20:00,31.48,31.49,31.41,31.43,97400.0,20.262,20.2684,20.217,20.2298,97400.0
2012-06-06 15:25:00,31.42,31.44,31.37,31.4,115000.0,20.2234,20.2363,20.1912,20.2105,115000.0
2012-06-06 15:30:00,31.4,31.41,31.38,31.4,79800.0,20.2105,20.217,20.1976,20.2105,79800.0
2012-06-06 15:35:00,31.4,31.44,31.37,31.4,205500.0,20.2105,20.2363,20.1912,20.2105,205500.0
2012-06-06 15:40:00,31.4,31.48,31.39,31.44,157800.0,20.2105,20.262,20.2041,20.2363,157800.0
2012-06-06 15:45:00,31.44,31.47,31.41,31.47,281500.0,20.2363,20.2556,20.217,20.2556,281500.0
2012-06-06 15:50:00,31.46,31.52,31.42,31.52,220300.0,20.2491,20.2878,20.2234,20.2878,220300.0
2012-06-06 15:55:00,31.53,31.55,31.45,31.55,390700.0,20.2942,20.3071,20.2427,20.3071,390700.0
2012-06-07 09:30:00,32.07,32.75,32.07,32.45,360000.0,20.6418,21.0794,20.6418,20.8863,360000.0
2012-06-07 09:35:00,32.45,32.75,32.45,32.73,110300.0,20.8863,21.0794,20.8863,21.0666,110300.0
2012-06-07 09:40:00,32.72,32.74,32.61,32.61,80300.0,21.0601,21.073,20.9893,20.9893,80300.0
2012-06-07 09:45:00,32.62,32.75,32.55,32.7,133100.0,20.9958,21.0794,20.9507,21.0473,133100.0
2012-06-07 09:50:00,32.7,32.7,32.65,32.69,77500.0,21.0473,21.0473,21.0151,21.0408,77500.0
2012-06-07 09:55:00,32.7,32.7,32.64,32.7,128700.0,21.0473,21.0473,21.0086,21.0473,128700.0
2012-06-07 10:00:00,32.7,32.7,32.57,32.69,175200.0,21.0473,21.0473,20.9636,21.0408,175200.0
2012-06-07 10:05:00,32.69,32.71,32.63,32.65,161700.0,21.0408,21.0537,21.0022,21.0151,161700.0
2012-06-07 10:10:00,32.66,32.74,32.62,32.68,129400.0,21.0215,21.073,20.9958,21.0344,129400.0
2012-06-07 10:15:00,32.68,32.68,32.5,32.5,112600.0,21.0344,21.0344,20.9185,20.9185,112600.0
2012-06-07 10:20:00,32.51,32.57,32.43,32.49,111900.0,20.925,20.9636,20.8735,20.9121,111900.0
2012-06-07 10:25:00,32.49,32.65,32.49,32.64,67700.0,20.9121,21.0151,20.9121,21.0086,67700.0
2012-06-07 10:30:00,32.63,32.65,32.5,32.51,124100.0,21.0022,21.0151,20.9185,20.925,124100.0
2012-06-07 10:35:00,32.5,32.58,32.44,32.58,117700.0,20.9185,20.97,20.8799,20.97,117700.0
2012-06-07 10:40:00,32.57,32.62,32.54,32.55,113100.0,20.9636,20.9958,20.9443,20.9507,113100.0
2012-06-07 10:45:00,32.55,32.64,32.55,32.63,110800.0,20.9507,21.0086,20.9507,21.0022,110800.0
2012-06-07 10:50:00,32.63,32.63,32.54,32.58,162300.0,21.0022,21.0022,20.9443,20.97,162300.0
2012-06-07 10:55:00,32.58,32.58,32.41,32.46,108000.0,20.97,20.97,20.8606,20.8928,108000.0
2012-06-07 11:00:00,32.45,32.52,32.45,32.52,111000.0,20.8863,20.9314,20.8863,20.9314,111000.0
2012-06-07 11:05:00,32.51,32.55,32.45,32.5,89900.0,20.925,20.9507,20.8863,20.9185,89900.0
2012-06-07 11:10:00,32.49,32.5,32.23,32.26,155500.0,20.9121,20.9185,20.7447,20.7641,155500.0
2012-06-07 11:15:00,32.26,32.31,32.23,32.23,168800.0,20.7641,20.7962,20.7447,20.7447,168800.0
2012-06-07 11:20:00,32.24,32.39,32.16,32.39,98000.0,20.7512,20.8477,20.6997,20.8477,98000.0
2012-06-07 11:25:00,32.39,32.49,32.35,32.46,122900.0,20.8477,20.9121,20.822,20.8928,122900.0
2012-06-07 11:30:00,32.46,32.52,32.45,32.45,77700.0,20.8928,20.9314,20.8863,20.8863,77700.0
2012-06-07 11:35:00,32.46,32.54,32.45,32.5,98600.0,20.8928,20.9443,20.8863,20.9185,98600.0
2012-06-07 11:40:00,32.5,32.65,32.5,32.64,71700.0,20.9185,21.0151,20.9185,21.0086,71700.0
2012-06-07 11:45:00,32.64,32.65,32.56,32.61,75200.0,21.0086,21.0151,20.9571,20.9893,75200.0
2012-06-07 11:50:00,32.61,32.65,32.57,32.6,59500.0,20.9893,21.0151,20.9636,20.9829,59500.0
2012-06-07 11:55:00,32.6,32.63,32.52,32.56,51400.0,20.9829,21.0022,20.9314,20.9571,51400.0
2012-06-07 12:00:00,32.55,32.55,32.37,32.41,72700.0,20.9507,20.9507,20.8349,20.8606,72700.0
2012-06-07 12:05:00,32.4,32.4,32.26,32.29,44100.0,20.8542,20.8542,20.7641,20.7834,44100.0
2012-06-07 12:10:00,32.29,32.3,32.16,32.25,57000.0,20.7834,20.7898,20.6997,20.7576,57000.0
2012-06-07 12:15:00,32.25,32.37,32.25,32.29,28300.0,20.7576,20.8349,20.7576,20.7834,28300.0
2012-06-07 12:20:00,32.28,32.3,32.1,32.11,100300.0,20.7769,20.7898,20.6611,20.6675,100300.0
2012-06-07 12:25:00,32.11,32.17,32.06,32.17,47700.0,20.6675,20.7061,20.6353,20.7061,47700.0
2012-06-07 12:30:00,32.18,32.21,32.16,32.19,32000.0,20.7126,20.7319,20.6997,20.719,32000.0
2012-06-07 12:35:00,32.18,32.21,32.08,32.09,40900.0,20.7126,20.7319,20.6482,20.6546,40900.0
2012-06-07 12:40:00,32.09,32.11,31.95,31.95,54900.0,20.6546,20.6675,20.5645,20.5645,54900.0
2012-06-07 12:45:00,31.95,32.03,31.9,32.03,42000.0,20.5645,20.616,20.5323,20.616,42000.0
2012-06-07 12:50:00,32.04,32.16,32.03,32.16,48000.0,20.6225,20.6997,20.616,20.6997,48000.0
2012-06-07 12:55:00,32.15,32.17,32.05,32.1,50800.0,20.6933,20.7061,20.6289,20.6611,50800.0
2012-06-07 13:00:00,32.09,32.15,32.08,32.15,35000.0,20.6546,20.6933,20.6482,20.6933,35000.0
2012-06-07 13:05:00,32.14,32.15,31.94,31.94,39200.0,20.6868,20.6933,20.5581,20.5581,39200.0
2012-06-07 13:10:00,31.94,32.01,31.92,31.93,69400.0,20.5581,20.6031,20.5452,20.5517,69400.0
2012-06-07 13:15:00,31.94,32.09,31.93,32.05,68100.0,20.5581,20.6546,20.5517,20.6289,68100.0
2012-06-07 13:20:00,32.05,32.12,32.02,32.12,39900.0,20.6289,20.6739,20.6096,20.6739,39900.0
2012-06-07 13:25:00,32.14,32.22,32.13,32.19,27700.0,20.6868,20.7383,20.6804,20.719,27700.0
2012-06-07 13:30:00,32.18,32.27,32.18,32.23,53200.0,20.7126,20.7705,20.7126,20.7447,53200.0
2012-06-07 13:35:00,32.22,32.25,32.22,32.24,35600.0,20.7383,20.7576,20.7383,20.7512,35600.0
2012-06-07 13:40:00,32.24,32.29,32.24,32.28,63300.0,20.7512,20.7834,20.7512,20.7769,63300.0
2012-06-07 13:45:00,32.27,32.34,32.27,32.31,78700.0,20.7705,20.8155,20.7705,20.7962,78700.0
2012-06-07 13:50:00,32.31,32.33,32.26,32.33,86700.0,20.7962,20.8091,20.7641,20.8091,86700.0
2012-06-07 13:55:00,32.34,32.39,32.32,32.34,104900.0,20.8155,20.8477,20.8027,20.8155,104900.0
2012-06-07 14:00:00,32.33,32.34,32.27,32.29,60300.0,20.8091,20.8155,20.7705,20.7834,60300.0
2012-06-07 14:05:00,32.29,32.31,32.2,32.21,37600.0,20.7834,20.7962,20.7254,20.7319,37600.0
2012-06-07 14:10:00,32.23,32.31,32.19,32.29,90700.0,20.7447,20.7962,20.719,20.7834,90700.0
2012-06-07 14:15:00,32.29,32.32,32.26,32.31,32700.0,20.7834,20.8027,20.7641,20.7962,32700.0
2012-06-07 14:20:00,32.3,32.34,32.25,32.25,42200.0,20.7898,20.8155,20.7576,20.7576,42200.0
2012-06-07 14:25:00,32.26,32.29,32.21,32.22,44400.0,20.7641,20.7834,20.7319,20.7383,44400.0
2012-06-07 14:30:00,32.21,32.22,32.09,32.1,65200.0,20.7319,20.7383,20.6546,20.6611,65200.0
2012-06-07 14:35:00,32.11,32.21,32.11,32.21,44700.0,20.6675,20.7319,20.6675,20.7319,44700.0
2012-06-07 14:40:00,32.21,32.28,32.18,32.26,34600.0,20.7319,20.7769,20.7126,20.7641,34600.0
2012-06-07 14:45:00,32.27,32.29,32.22,32.28,32400.0,20.7705,20.7834,20.7383,20.7769,32400.0
2012-06-07 14:50:00,32.29,32.31,32.24,32.27,58400.0,20.7834,20.7962,20.7512,20.7705,58400.0
2012-06-07 14:55:00,32.27,32.31,32.27,32.28,32100.0,20.7705,20.7962,20.7705,20.7769,32100.0
2012-06-07 15:00:00,32.28,32.3,32.27,32.27,54500.0,20.7769,20.7898,20.7705,20.7705,54500.0
2012-06-07 15:05:00,32.27,32.28,32.2,32.26,56200.0,20.7705,20.7769,20.7254,20.7641,56200.0
2012-06-07 15:10:00,32.27,32.28,32.16,32.19,73600.0,20.7705,20.7769,20.6997,20.719,73600.0
2012-06-07 15:15:00,32.2,32.23,32.06,32.1,67600.0,20.7254,20.7447,20.6353,20.6611,67600.0
2012-06-07 15:20:00,32.11,32.13,32.05,32.12,62800.0,20.6675,20.6804,20.6289,20.6739,62800.0
2012-06-07 15:25:00,32.12,32.16,32.06,32.15,89300.0,20.6739,20.6997,20.6353,20.6933,89300.0
2012-06-07 15:30:00,32.14,32.18,32.07,32.15,69000.0,20.6868,20.7126,20.6418,20.6933,69000.0
2012-06-07 15:35:00,32.15,32.17,32.09,32.1,60100.0,20.6933,20.7061,20.6546,20.6611,60100.0
2012-06-07 15:40:00,32.1,32.1,31.9,31.9,113300.0,20.6611,20.6611,20.5323,20.5323,113300.0
2012-06-07 15:45:00,31.9,31.94,31.86,31.93,131500.0,20.5323,20.5581,20.5066,20.5517,131500.0
2012-06-07 15:50:00,31.94,31.94,31.74,31.82,239500.0,20.5581,20.5581,20.4294,20.4809,239500.0
2012-06-07 15:55:00,31.82,31.89,31.77,31.84,454400.0,20.4809,20.5259,20.4487,20.4937,454400.0
2012-06-08 09:30:00,31.66,31.98,31.51,31.81,59800.0,20.3779,20.5838,20.2813,20.4744,59800.0
2012-06-08 09:35:00,31.85,31.97,31.57,31.97,157200.0,20.5002,20.5774,20.3199,20.5774,157200.0
2012-06-08 09:40:00,31.97,31.97,31.74,31.9,38500.0,20.5774,20.5774,20.4294,20.5323,38500.0
2012-06-08 09:45:00,31.89,31.98,31.85,31.97,34600.0,20.5259,20.5838,20.5002,20.5774,34600.0
2012-06-08 09:50:00,31.95,32.19,31.95,32.19,52300.0,20.5645,20.719,20.5645,20.719,52300.0
2012-06-08 09:55:00,32.19,32.23,32.07,32.1,137300.0,20.719,20.7447,20.6418,20.6611,137300.0
2012-06-08 10:00:00,32.09,32.13,31.98,32.13,36600.0,20.6546,20.6804,20.5838,20.6804,36600.0
2012-06-08 10:05:00,32.13,32.24,32.13,32.2,113600.0,20.6804,20.7512,20.6804,20.7254,113600.0
2012-06-08 10:10:00,32.21,32.22,32.14,32.15,51900.0,20.7319,20.7383,20.6868,20.6933,51900.0
2012-06-08 10:15:00,32.15,32.2,32.07,32.07,97900.0,20.6933,20.7254,20.6418,20.6418,97900.0
2012-06-08 10:20:00,32.07,32.13,32.07,32.11,43800.0,20.6418,20.6804,20.6418,20.6675,43800.0
2012-06-08 10:25:00,32.11,32.11,32.03,32.1,43400.0,20.6675,20.6675,20.616,20.6611,43400.0
2012-06-08 10:30:00,32.1,32.25,32.1,32.25,113600.0,20.6611,20.7576,20.6611,20.7576,113600.0
2012-06-08 10:35:00,32.25,32.25,32.2,32.22,100300.0,20.7576,20.7576,20.7254,20.7383,100300.0
2012-06-08 10:40:00,32.22,32.29,32.21,32.27,121400.0,20.7383,20.7834,20.7319,20.7705,121400.0
2012-06-08 10:45:00,32.28,32.28,32.21,32.21,51300.0,20.7769,20.7769,20.7319,20.7319,51300.0
2012-06-08 10:50:00,32.21,32.28,32.2,32.28,70000.0,20.7319,20.7769,20.7254,20.7769,70000.0
2012-06-08 10:55:00,32.28,32.3,32.25,32.29,41400.0,20.7769,20.7898,20.7576,20.7834,41400.0
2012-06-08 11:00:00,32.29,32.35,32.27,32.31,63700.0,20.7834,20.822,20.7705,20.7962,63700.0
2012-06-08 11:05:00,32.32,32.32,32.23,32.27,25700.0,20.8027,20.8027,20.7447,20.7705,25700.0
2012-06-08 11:10:00,32.28,32.28,32.14,32.2,31500.0,20.7769,20.7769,20.6868,20.7254,31500.0
2012-06-08 11:15:00,32.19,32.21,32.13,32.13,16200.0,20.719,20.7319,20.6804,20.6804,16200.0
2012-06-08 11:20:00,32.13,32.17,32.1,32.14,37200.0,20.6804,20.7061,20.6611,20.6868,37200.0
2012-06-08 11:25:00,32.14,32.15,32.01,32.04,32100.0,20.6868,20.6933,20.6031,20.6225,32100.0
2012-06-08 11:30:00,32.03,32.1,32.03,32.07,43400.0,20.616,20.6611,20.616,20.6418,43400.0
2012-06-08 11:35:00,32.07,32.09,32.01,32.01,21100.0,20.6418,20.6546,20.6031,20.6031,21100.0
2012-06-08 11:40:00,32.02,32.05,32.0,32.02,19500.0,20.6096,20.6289,20.5967,20.6096,19500.0
2012-06-08 11:45:00,32.0,32.09,32.0,32.06,13500.0,20.5967,20.6546,20.5967,20.6353,13500.0
2012-06-08 11:50:00,32.07,32.1,32.01,32.1,15100.0,20.6418,20.6611,20.6031,20.6611,15100.0
2012-06-08 11:55:00,32.09,32.1,32.01,32.01,13200.0,20.6546,20.6611,20.6031,20.6031,13200.0
2012-06-08 12:00:00,32.02,32.03,31.88,31.88,29100.0,20.6096,20.616,20.5195,20.5195,29100.0
2012-06-08 12:05:00,31.88,32.0,31.88,31.99,38500.0,20.5195,20.5967,20.5195,20.5903,38500.0
2012-06-08 12:10:00,31.99,31.99,31.93,31.97,17200.0,20.5903,20.5903,20.5517,20.5774,17200.0
2012-06-08 12:15:00,31.98,31.98,31.9,31.95,16900.0,20.5838,20.5838,20.5323,20.5645,16900.0
2012-06-08 12:20:00,31.95,31.95,31.92,31.94,11300.0,20.5645,20.5645,20.5452,20.5581,11300.0
2012-06-08 12:25:00,31.94,32.02,31.94,32.02,22200.0,20.5581,20.6096,20.5581,20.6096,22200.0
2012-06-08 12:30:00,32.02,32.16,32.0,32.15,24100.0,20.6096,20.6997,20.5967,20.6933,24100.0
2012-06-08 12:35:00,32.14,32.15,32.11,32.14,17600.0,20.6868,20.6933,20.6675,20.6868,17600.0
2012-06-08 12:40:00,32.14,32.14,32.04,32.06,31500.0,20.6868,20.6868,20.6225,20.6353,31500.0
2012-06-08 12:45:00,32.06,32.08,32.03,32.04,18800.0,20.6353,20.6482,20.616,20.6225,18800.0
2012-06-08 12:50:00,32.04,32.06,31.95,31.96,52900.0,20.6225,20.6353,20.5645,20.571,52900.0
2012-06-08 12:55:00,31.97,31.99,31.89,31.89,39700.0,20.5774,20.5903,20.5259,20.5259,39700.0
2012-06-08 13:00:00,31.9,31.98,31.87,31.95,40100.0,20.5323,20.5838,20.513,20.5645,40100.0
2012-06-08 13:05:00,31.96,31.99,31.9,31.95,34200.0,20.571,20.5903,20.5323,20.5645,34200.0
2012-06-08 13:10:00,31.96,32.06,31.93,32.0,18100.0,20.571,20.6353,20.5517,20.5967,18100.0
2012-06-08 13:15:00,32.0,32.0,31.89,31.9,18400.0,20.5967,20.5967,20.5259,20.5323,18400.0
2012-06-08 13:20:00,31.89,31.92,31.89,31.9,40400.0,20.5259,20.5452,20.5259,20.5323,40400.0
2012-06-08 13:25:00,31.9,31.96,31.89,31.94,34600.0,20.5323,20.571,20.5259,20.5581,34600.0
2012-06-08 13:30:00,31.95,31.96,31.9,31.92,30100.0,20.5645,20.571,20.5323,20.5452,30100.0
2012-06-08 13:35:00,31.91,31.95,31.9,31.9,13200.0,20.5388,20.5645,20.5323,20.5323,13200.0
2012-06-08 13:40:00,31.91,31.91,31.88,31.91,35700.0,20.5388,20.5388,20.5195,20.5388,35700.0
2012-06-08 13:45:00,31.91,31.95,31.9,31.95,25600.0,20.5388,20.5645,20.5323,20.5645,25600.0
2012-06-08 13:50:00,31.95,32.01,31.94,32.01,59000.0,20.5645,20.6031,20.5581,20.6031,59000.0
2012-06-08 13:55:00,32.01,32.03,31.97,31.99,29800.0,20.6031,20.616,20.5774,20.5903,29800.0
2012-06-08 14:00:00,31.99,32.01,31.99,32.0,24500.0,20.5903,20.6031,20.5903,20.5967,24500.0
2012-06-08 14:05:00,32.0,32.04,31.99,32.03,39500.0,20.5967,20.6225,20.5903,20.616,39500.0
2012-06-08 14:10:00,32.03,32.04,32.0,32.02,21700.0,20.616,20.6225,20.5967,20.6096,21700.0
2012-06-08 14:15:00,32.03,32.03,31.99,31.99,26600.0,20.616,20.616,20.5903,20.5903,26600.0
2012-06-08 14:20:00,32.0,32.04,31.95,32.01,102600.0,20.5967,20.6225,20.5645,20.6031,102600.0
2012-06-08 14:25:00,32.01,32.02,31.96,31.99,33100.0,20.6031,20.6096,20.571,20.5903,33100.0
2012-06-08 14:30:00,32.0,32.03,31.98,32.0,54100.0,20.5967,20.616,20.5838,20.5967,54100.0
2012-06-08 14:35:00,32.0,32.01,31.97,32.0,77300.0,20.5967,20.6031,20.5774,20.5967,77300.0
2012-06-08 14:40:00,31.99,32.0,31.91,31.93,23700.0,20.5903,20.5967,20.5388,20.5517,23700.0
2012-06-08 14:45:00,31.93,32.0,31.93,32.0,73700.0,20.5517,20.5967,20.5517,20.5967,73700.0
2012-06-08 14:50:00,32.0,32.03,31.99,32.0,55800.0,20.5967,20.616,20.5903,20.5967,55800.0
2012-06-08 14:55:00,32.0,32.01,31.99,32.0,30300.0,20.5967,20.6031,20.5903,20.5967,30300.0
2012-06-08 15:00:00,31.99,32.02,31.99,32.01,24000.0,20.5903,20.6096,20.5903,20.6031,24000.0
2012-06-08 15:05:00,32.0,32.01,32.0,32.0,28200.0,20.5967,20.6031,20.5967,20.5967,28200.0
2012-06-08 15:10:00,32.0,32.06,32.0,32.05,37000.0,20.5967,20.6353,20.5967,20.6289,37000.0
2012-06-08 15:15:00,32.05,32.1,32.04,32.1,67300.0,20.6289,20.6611,20.6225,20.6611,67300.0
2012-06-08 15:20:00,32.09,32.15,32.09,32.1,42200.0,20.6546,20.6933,20.6546,20.6611,42200.0
2012-06-08 15:25:00,32.1,32.13,32.08,32.11,29200.0,20.6611,20.6804,20.6482,20.6675,29200.0
2012-06-08 15:30:00,32.1,32.12,32.06,32.1,30600.0,20.6611,20.6739,20.6353,20.6611,30600.0
2012-06-08 15:35:00,32.09,32.13,32.08,32.09,69000.0,20.6546,20.6804,20.6482,20.6546,69000.0
2012-06-08 15:40:00,32.08,32.12,32.01,32.02,121500.0,20.6482,20.6739,20.6031,20.6096,121500.0
2012-06-08 15:45:00,32.02,32.12,32.02,32.09,207800.0,20.6096,20.6739,20.6096,20.6546,207800.0
2012-06-08 15:50:00,32.09,32.13,32.07,32.13,111400.0,20.6546,20.6804,20.6418,20.6804,111400.0
2012-06-08 15:55:00,32.13,32.16,32.09,32.16,237200.0,20.6804,20.6997,20.6546,20.6997,237200.0
2012-06-11 09:30:00,32.45,32.74,32.31,32.56,170900.0,20.8863,21.073,20.7962,20.9571,170900.0
2012-06-11 09:35:00,32.54,32.56,32.38,32.4,72900.0,20.9443,20.9571,20.8413,20.8542,72900.0
2012-06-11 09:40:00,32.39,32.44,32.35,32.36,65900.0,20.8477,20.8799,20.822,20.8284,65900.0
2012-06-11 09:45:00,32.35,32.44,32.31,32.42,85100.0,20.822,20.8799,20.7962,20.867,85100.0
2012-06-11 09:50:00,32.41,32.45,32.39,32.43,53200.0,20.8606,20.8863,20.8477,20.8735,53200.0
2012-06-11 09:55:00,32.43,32.45,32.35,32.44,51700.0,20.8735,20.8863,20.822,20.8799,51700.0
2012-06-11 10:00:00,32.43,32.46,32.39,32.43,92900.0,20.8735,20.8928,20.8477,20.8735,92900.0
2012-06-11 10:05:00,32.43,32.45,32.26,32.26,67500.0,20.8735,20.8863,20.7641,20.7641,67500.0
2012-06-11 10:10:00,32.28,32.32,32.23,32.27,68800.0,20.7769,20.8027,20.7447,20.7705,68800.0
2012-06-11 10:15:00,32.27,32.33,32.27,32.28,47400.0,20.7705,20.8091,20.7705,20.7769,47400.0
2012-06-11 10:20:00,32.29,32.31,32.28,32.29,55800.0,20.7834,20.7962,20.7769,20.7834,55800.0
2012-06-11 10:25:00,32.3,32.4,32.27,32.39,53800.0,20.7898,20.8542,20.7705,20.8477,53800.0
2012-06-11 10:30:00,32.4,32.45,32.39,32.45,61200.0,20.8542,20.8863,20.8477,20.8863,61200.0
2012-06-11 10:35:00,32.45,32.54,32.43,32.53,93400.0,20.8863,20.9443,20.8735,20.9378,93400.0
2012-06-11 10:40:00,32.54,32.6,32.5,32.53,47400.0,20.9443,20.9829,20.9185,20.9378,47400.0
2012-06-11 10:45:00,32.53,32.53,32.49,32.5,42700.0,20.9378,20.9378,20.9121,20.9185,42700.0
2012-06-11 10:50:00,32.5,32.56,32.48,32.54,24500.0,20.9185,20.9571,20.9057,20.9443,24500.0
2012-06-11 10:55:00,32.55,32.55,32.45,32.47,45600.0,20.9507,20.9507,20.8863,20.8992,45600.0
2012-06-11 11:00:00,32.47,32.49,32.43,32.48,67100.0,20.8992,20.9121,20.8735,20.9057,67100.0
2012-06-11 11:05:00,32.48,32.6,32.48,32.59,53000.0,20.9057,20.9829,20.9057,20.9765,53000.0
2012-06-11 11:10:00,32.59,32.59,32.5,32.51,21500.0,20.9765,20.9765,20.9185,20.925,21500.0
2012-06-11 11:15:00,32.51,32.59,32.5,32.56,29300.0,20.925,20.9765,20.9185,20.9571,29300.0
2012-06-11 11:20:00,32.56,32.57,32.54,32.55,25800.0,20.9571,20.9636,20.9443,20.9507,25800.0
2012-06-11 11:25:00,32.55,32.55,32.47,32.49,58800.0,20.9507,20.9507,20.8992,20.9121,58800.0
2012-06-11 11:30:00,32.49,32.5,32.47,32.5,50500.0,20.9121,20.9185,20.8992,20.9185,50500.0
2012-06-11 11:35:00,32.49,32.56,32.45,32.56,71300.0,20.9121,20.9571,20.8863,20.9571,71300.0
2012-06-11 11:40:00,32.55,32.59,32.54,32.57,96700.0,20.9507,20.9765,20.9443,20.9636,96700.0
2012-06-11 11:45:00,32.56,32.6,32.53,32.6,104400.0,20.9571,20.9829,20.9378,20.9829,104400.0
2012-06-11 11:50:00,32.6,32.61,32.52,32.55,52600.0,20.9829,20.9893,20.9314,20.9507,52600.0
2012-06-11 11:55:00,32.56,32.56,32.53,32.54,61400.0,20.9571,20.9571,20.9378,20.9443,61400.0
2012-06-11 12:00:00,32.54,32.55,32.48,32.53,45200.0,20.9443,20.9507,20.9057,20.9378,45200.0
2012-06-11 12:05:00,32.53,32.58,32.51,32.51,33200.0,20.9378,20.97,20.925,20.925,33200.0
2012-06-11 12:10:00,32.51,32.52,32.47,32.48,29100.0,20.925,20.9314,20.8992,20.9057,29100.0
2012-06-11 12:15:00,32.48,32.57,32.47,32.51,86100.0,20.9057,20.9636,20.8992,20.925,86100.0
2012-06-11 12:20:00,32.53,32.54,32.47,32.49,44100.0,20.9378,20.9443,20.8992,20.9121,44100.0
2012-06-11 12:25:00,32.48,32.48,32.42,32.42,40600.0,20.9057,20.9057,20.867,20.867,40600.0
2012-06-11 12:30:00,32.42,32.5,32.41,32.43,40200.0,20.867,20.9185,20.8606,20.8735,40200.0
2012-06-11 12:35:00,32.43,32.49,32.43,32.47,40400.0,20.8735,20.9121,20.8735,20.8992,40400.0
2012-06-11 12:40:00,32.48,32.51,32.43,32.45,79200.0,20.9057,20.925,20.8735,20.8863,79200.0
2012-06-11 12:45:00,32.45,32.49,32.43,32.43,31000.0,20.8863,20.9121,20.8735,20.8735,31000.0
2012-06-11 12:50:00,32.43,32.5,32.43,32.48,49800.0,20.8735,20.9185,20.8735,20.9057,49800.0
2012-06-11 12:55:00,32.48,32.51,32.47,32.5,113000.0,20.9057,20.925,20.8992,20.9185,113000.0
2012-06-11 13:00:00,32.5,32.72,32.5,32.72,137600.0,20.9185,21.0601,20.9185,21.0601,137600.0
2012-06-11 13:05:00,32.71,32.77,32.62,32.65,65500.0,21.0537,21.0923,20.9958,21.0151,65500.0
2012-06-11 13:10:00,32.65,32.87,32.65,32.87,66400.0,21.0151,21.1567,21.0151,21.1567,66400.0
2012-06-11 13:15:00,32.87,32.93,32.81,32.93,73200.0,21.1567,21.1953,21.1181,21.1953,73200.0
2012-06-11 13:20:00,32.93,32.99,32.84,32.99,60400.0,21.1953,21.2339,21.1374,21.2339,60400.0
2012-06-11 13:25:00,32.98,33.05,32.91,33.02,150900.0,21.2275,21.2725,21.1824,21.2532,150900.0
2012-06-11 13:30:00,33.03,33.05,32.97,33.0,47800.0,21.2597,21.2725,21.221,21.2404,47800.0
2012-06-11 13:35:00,33.0,33.05,32.97,33.01,78400.0,21.2404,21.2725,21.221,21.2468,78400.0
2012-06-11 13:40:00,33.01,33.01,32.9,32.91,48000.0,21.2468,21.2468,21.176,21.1824,48000.0
2012-06-11 13:45:00,32.91,32.91,32.85,32.87,77500.0,21.1824,21.1824,21.1438,21.1567,77500.0
2012-06-11 13:50:00,32.86,32.91,32.85,32.88,60900.0,21.1502,21.1824,21.1438,21.1631,60900.0
2012-06-11 13:55:00,32.89,32.91,32.88,32.9,71900.0,21.1696,21.1824,21.1631,21.176,71900.0
2012-06-11 14:00:00,32.9,32.9,32.77,32.78,104600.0,21.176,21.176,21.0923,21.0988,104600.0
2012-06-11 14:05:00,32.78,32.82,32.76,32.79,81400.0,21.0988,21.1245,21.0859,21.1052,81400.0
2012-06-11 14:10:00,32.79,32.79,32.68,32.69,66000.0,21.1052,21.1052,21.0344,21.0408,66000.0
2012-06-11 14:15:00,32.68,32.79,32.68,32.71,81800.0,21.0344,21.1052,21.0344,21.0537,81800.0
2012-06-11 14:20:00,32.71,32.79,32.66,32.79,63500.0,21.0537,21.1052,21.0215,21.1052,63500.0
2012-06-11 14:25:00,32.79,32.8,32.71,32.78,40600.0,21.1052,21.1116,21.0537,21.0988,40600.0
2012-06-11 14:30:00,32.78,32.8,32.75,32.75,80200.0,21.0988,21.1116,21.0794,21.0794,80200.0
2012-06-11 14:35:00,32.75,32.76,32.7,32.71,31200.0,21.0794,21.0859,21.0473,21.0537,31200.0
2012-06-11 14:40:00,32.7,32.86,32.7,32.83,95200.0,21.0473,21.1502,21.0473,21.1309,95200.0
2012-06-11 14:45:00,32.83,32.9,32.8,32.89,64700.0,21.1309,21.176,21.1116,21.1696,64700.0
2012-06-11 14:50:00,32.89,32.92,32.79,32.79,54800.0,21.1696,21.1889,21.1052,21.1052,54800.0
2012-06-11 14:55:00,32.79,32.83,32.76,32.77,72400.0,21.1052,21.1309,21.0859,21.0923,72400.0
2012-06-11 15:00:00,32.77,32.77,32.73,32.73,64100.0,21.0923,21.0923,21.0666,21.0666,64100.0
2012-06-11 15:05:00,32.72,32.8,32.72,32.74,81700.0,21.0601,21.1116,21.0601,21.073,81700.0
2012-06-11 15:10:00,32.75,32.76,32.6,32.61,60300.0,21.0794,21.0859,20.9829,20.9893,60300.0
2012-06-11 15:15:00,32.6,32.64,32.59,32.62,64400.0,20.9829,21.0086,20.9765,20.9958,64400.0
2012-06-11 15:20:00,32.61,32.62,32.53,32.53,81800.0,20.9893,20.9958,20.9378,20.9378,81800.0
2012-06-11 15:25:00,32.53,32.54,32.44,32.53,103100.0,20.9378,20.9443,20.8799,20.9378,103100.0
2012-06-11 15:30:00,32.51,32.64,32.51,32.61,134500.0,20.925,21.0086,20.925,20.9893,134500.0
2012-06-11 15:35:00,32.6,32.72,32.54,32.72,79700.0,20.9829,21.0601,20.9443,21.0601,79700.0
2012-06-11 15:40:00,32.72,32.93,32.72,32.92,90700.0,21.0601,21.1953,21.0601,21.1889,90700.0
2012-06-11 15:45:00,32.92,32.94,32.83,32.94,163600.0,21.1889,21.2017,21.1309,21.2017,163600.0
2012-06-11 15:50:00,32.93,32.94,32.7,32.7,177700.0,21.1953,21.2017,21.0473,21.0473,177700.0
2012-06-11 15:55:00,32.7,32.7,32.56,32.6,212700.0,21.0473,21.0473,20.9571,20.9829,212700.0
2012-06-12 09:30:00,32.56,33.1,32.49,33.1,123800.0,20.9571,21.3047,20.9121,21.3047,123800.0
2012-06-12 09:35:00,33.09,33.15,33.05,33.08,91900.0,21.2983,21.3369,21.2725,21.2918,91900.0
2012-06-12 09:40:00,33.08,33.2,33.0,33.11,62500.0,21.2918,21.3691,21.2404,21.3112,62500.0
2012-06-12 09:45:00,33.1,33.17,33.06,33.12,53500.0,21.3047,21.3498,21.279,21.3176,53500.0
2012-06-12 09:50:00,33.12,33.4,33.12,33.36,91500.0,21.3176,21.4978,21.3176,21.4721,91500.0
2012-06-12 09:55:00,33.35,33.44,33.23,33.43,52600.0,21.4656,21.5236,21.3884,21.5171,52600.0
2012-06-12 10:00:00,33.43,33.72,33.41,33.5,116500.0,21.5171,21.7038,21.5042,21.5622,116500.0
2012-06-12 10:05:00,33.5,33.51,33.33,33.42,172400.0,21.5622,21.5686,21.4528,21.5107,172400.0
2012-06-12 10:10:00,33.42,33.45,33.34,33.37,95100.0,21.5107,21.53,21.4592,21.4785,95100.0
2012-06-12 10:15:00,33.37,33.4,33.27,33.39,139100.0,21.4785,21.4978,21.4141,21.4914,139100.0
2012-06-12 10:20:00,33.4,33.49,33.35,33.47,77800.0,21.4978,21.5557,21.4656,21.5429,77800.0
2012-06-12 10:25:00,33.49,33.5,33.36,33.43,53900.0,21.5557,21.5622,21.4721,21.5171,53900.0
2012-06-12 10:30:00,33.42,33.47,33.39,33.42,103600.0,21.5107,21.5429,21.4914,21.5107,103600.0
2012-06-12 10:35:00,33.43,33.43,33.31,33.37,85500.0,21.5171,21.5171,21.4399,21.4785,85500.0
2012-06-12 10:40:00,33.36,33.43,33.3,33.38,97300.0,21.4721,21.5171,21.4334,21.4849,97300.0
2012-06-12 10:45:00,33.38,33.45,33.36,33.39,48600.0,21.4849,21.53,21.4721,21.4914,48600.0
2012-06-12 10:50:00,33.38,33.41,33.35,33.36,42100.0,21.4849,21.5042,21.4656,21.4721,42100.0
2012-06-12 10:55:00,33.35,33.43,33.35,33.43,67300.0,21.4656,21.5171,21.4656,21.5171,67300.0
2012-06-12 11:00:00,33.43,33.58,33.41,33.5,97100.0,21.5171,21.6137,21.5042,21.5622,97100.0
2012-06-12 11:05:00,33.5,33.6,33.5,33.58,72400.0,21.5622,21.6265,21.5622,21.6137,72400.0
2012-06-12 11:10:00,33.58,33.66,33.55,33.58,116900.0,21.6137,21.6652,21.5944,21.6137,116900.0
2012-06-12 11:15:00,33.56,33.61,33.5,33.54,66200.0,21.6008,21.633,21.5622,21.5879,66200.0
2012-06-12 11:20:00,33.55,33.73,33.55,33.71,84300.0,21.5944,21.7102,21.5944,21.6973,84300.0
2012-06-12 11:25:00,33.7,33.74,33.63,33.66,82500.0,21.6909,21.7167,21.6459,21.6652,82500.0
2012-06-12 11:30:00,33.65,33.68,33.63,33.65,50900.0,21.6587,21.678,21.6459,21.6587,50900.0
2012-06-12 11:35:00,33.66,33.66,33.62,33.65,40600.0,21.6652,21.6652,21.6394,21.6587,40600.0
2012-06-12 11:40:00,33.64,33.65,33.6,33.62,42400.0,21.6523,21.6587,21.6265,21.6394,42400.0
2012-06-12 11:45:00,33.61,33.69,33.61,33.64,65800.0,21.633,21.6845,21.633,21.6523,65800.0
2012-06-12 11:50:00,33.63,33.66,33.57,33.57,62800.0,21.6459,21.6652,21.6072,21.6072,62800.0
2012-06-12 11:55:00,33.57,33.68,33.55,33.66,62800.0,21.6072,21.678,21.5944,21.6652,62800.0
2012-06-12 12:00:00,33.65,33.71,33.63,33.65,68500.0,21.6587,21.6973,21.6459,21.6587,68500.0
2012-06-12 12:05:00,33.65,33.66,33.54,33.55,61800.0,21.6587,21.6652,21.5879,21.5944,61800.0
2012-06-12 12:10:00,33.54,33.56,33.47,33.52,61100.0,21.5879,21.6008,21.5429,21.5751,61100.0
2012-06-12 12:15:00,33.52,33.66,33.52,33.65,52800.0,21.5751,21.6652,21.5751,21.6587,52800.0
2012-06-12 12:20:00,33.66,33.67,33.64,33.65,42900.0,21.6652,21.6716,21.6523,21.6587,42900.0
2012-06-12 12:25:00,33.65,33.65,33.6,33.63,43500.0,21.6587,21.6587,21.6265,21.6459,43500.0
2012-06-12 12:30:00,33.64,33.69,33.63,33.67,54300.0,21.6523,21.6845,21.6459,21.6716,54300.0
2012-06-12 12:35:00,33.66,33.7,33.65,33.69,36200.0,21.6652,21.6909,21.6587,21.6845,36200.0
2012-06-12 12:40:00,33.7,33.7,33.6,33.65,53200.0,21.6909,21.6909,21.6265,21.6587,53200.0
2012-06-12 12:45:00,33.65,33.66,33.61,33.64,20700.0,21.6587,21.6652,21.633,21.6523,20700.0
2012-06-12 12:50:00,33.64,33.64,33.54,33.55,55400.0,21.6523,21.6523,21.5879,21.5944,55400.0
2012-06-12 12:55:00,33.56,33.64,33.55,33.6,48700.0,21.6008,21.6523,21.5944,21.6265,48700.0
2012-06-12 13:00:00,33.6,33.62,33.47,33.47,229100.0,21.6265,21.6394,21.5429,21.5429,229100.0
2012-06-12 13:05:00,33.46,33.49,33.44,33.45,32500.0,21.5364,21.5557,21.5236,21.53,32500.0
2012-06-12 13:10:00,33.45,33.6,33.44,33.54,46200.0,21.53,21.6265,21.5236,21.5879,46200.0
2012-06-12 13:15:00,33.54,33.55,33.49,33.52,24400.0,21.5879,21.5944,21.5557,21.5751,24400.0
2012-06-12 13:20:00,33.53,33.54,33.5,33.51,22400.0,21.5815,21.5879,21.5622,21.5686,22400.0
2012-06-12 13:25:00,33.52,33.52,33.43,33.43,32800.0,21.5751,21.5751,21.5171,21.5171,32800.0
2012-06-12 13:30:00,33.44,33.47,33.44,33.44,14000.0,21.5236,21.5429,21.5236,21.5236,14000.0
2012-06-12 13:35:00,33.45,33.51,33.42,33.5,27100.0,21.53,21.5686,21.5107,21.5622,27100.0
2012-06-12 13:40:00,33.5,33.52,33.46,33.46,13400.0,21.5622,21.5751,21.5364,21.5364,13400.0
2012-06-12 13:45:00,33.46,33.53,33.45,33.49,55400.0,21.5364,21.5815,21.53,21.5557,55400.0
2012-06-12 13:50:00,33.48,33.5,33.4,33.42,45100.0,21.5493,21.5622,21.4978,21.5107,45100.0
2012-06-12 13:55:00,33.41,33.42,33.32,33.38,35500.0,21.5042,21.5107,21.4463,21.4849,35500.0
2012-06-12 14:00:00,33.37,33.4,33.34,33.4,781200.0,21.4785,21.4978,21.4592,21.4978,781200.0
2012-06-12 14:05:00,33.4,33.42,33.3,33.3,53900.0,21.4978,21.5107,21.4334,21.4334,53900.0
2012-06-12 14:10:00,33.3,33.3,33.23,33.24,71300.0,21.4334,21.4334,21.3884,21.3948,71300.0
2012-06-12 14:15:00,33.24,33.25,33.21,33.21,68400.0,21.3948,21.4013,21.3755,21.3755,68400.0
2012-06-12 14:20:00,33.22,33.22,33.13,33.14,157600.0,21.382,21.382,21.324,21.3305,157600.0
2012-06-12 14:25:00,33.13,33.16,33.11,33.14,86400.0,21.324,21.3433,21.3112,21.3305,86400.0
2012-06-12 14:30:00,33.14,33.32,33.14,33.32,87500.0,21.3305,21.4463,21.3305,21.4463,87500.0
2012-06-12 14:35:00,33.32,33.37,33.3,33.35,33600.0,21.4463,21.4785,21.4334,21.4656,33600.0
2012-06-12 14:40:00,33.35,33.35,33.19,33.21,66500.0,21.4656,21.4656,21.3626,21.3755,66500.0
2012-06-12 14:45:00,33.2,33.24,33.17,33.22,45600.0,21.3691,21.3948,21.3498,21.382,45600.0
2012-06-12 14:50:00,33.22,33.3,33.21,33.29,67600.0,21.382,21.4334,21.3755,21.427,67600.0
2012-06-12 14:55:00,33.29,33.3,33.25,33.25,27000.0,21.427,21.4334,21.4013,21.4013,27000.0
2012-06-12 15:00:00,33.25,33.29,33.25,33.28,41900.0,21.4013,21.427,21.4013,21.4206,41900.0
2012-06-12 15:05:00,33.28,33.29,33.26,33.28,51000.0,21.4206,21.427,21.4077,21.4206,51000.0
2012-06-12 15:10:00,33.28,33.29,33.21,33.25,48900.0,21.4206,21.427,21.3755,21.4013,48900.0
2012-06-12 15:15:00,33.25,33.27,33.21,33.27,68500.0,21.4013,21.4141,21.3755,21.4141,68500.0
2012-06-12 15:20:00,33.27,33.32,33.25,33.29,62900.0,21.4141,21.4463,21.4013,21.427,62900.0
2012-06-12 15:25:00,33.29,33.39,33.28,33.38,60700.0,21.427,21.4914,21.4206,21.4849,60700.0
2012-06-12 15:30:00,33.38,33.38,33.29,33.29,72300.0,21.4849,21.4849,21.427,21.427,72300.0
2012-06-12 15:35:00,33.3,33.37,33.29,33.37,65500.0,21.4334,21.4785,21.427,21.4785,65500.0
2012-06-12 15:40:00,33.36,33.46,33.36,33.44,121000.0,21.4721,21.5364,21.4721,21.5236,121000.0
2012-06-12 15:45:00,33.44,33.5,33.42,33.45,155400.0,21.5236,21.5622,21.5107,21.53,155400.0
2012-06-12 15:50:00,33.45,33.49,33.42,33.45,220200.0,21.53,21.5557,21.5107,21.53,220200.0
2012-06-12 15:55:00,33.44,33.51,33.44,33.46,308400.0,21.5236,21.5686,21.5236,21.5364,308400.0
2012-06-13 09:30:00,33.27,33.28,33.12,33.2,51700.0,21.4141,21.4206,21.3176,21.3691,51700.0
2012-06-13 09:35:00,33.15,33.2,33.0,33.03,56100.0,21.3369,21.3691,21.2404,21.2597,56100.0
2012-06-13 09:40:00,33.03,33.06,32.97,33.06,23700.0,21.2597,21.279,21.221,21.279,23700.0
2012-06-13 09:45:00,33.06,33.14,33.04,33.1,46100.0,21.279,21.3305,21.2661,21.3047,46100.0
2012-06-13 09:50:00,33.08,33.1,33.04,33.05,29800.0,21.2918,21.3047,21.2661,21.2725,29800.0
2012-06-13 09:55:00,33.05,33.05,33.02,33.03,31700.0,21.2725,21.2725,21.2532,21.2597,31700.0
2012-06-13 10:00:00,33.02,33.03,32.91,32.95,34400.0,21.2532,21.2597,21.1824,21.2082,34400.0
2012-06-13 10:05:00,32.96,32.96,32.9,32.95,26300.0,21.2146,21.2146,21.176,21.2082,26300.0
2012-06-13 10:10:00,32.95,32.99,32.95,32.96,15900.0,21.2082,21.2339,21.2082,21.2146,15900.0
2012-06-13 10:15:00,32.94,32.95,32.85,32.9,28400.0,21.2017,21.2082,21.1438,21.176,28400.0
2012-06-13 10:20:00,32.89,32.93,32.89,32.93,16600.0,21.1696,21.1953,21.1696,21.1953,16600.0
2012-06-13 10:25:00,32.92,32.93,32.85,32.87,26700.0,21.1889,21.1953,21.1438,21.1567,26700.0
2012-06-13 10:30:00,32.86,33.21,32.86,33.18,88900.0,21.1502,21.3755,21.1502,21.3562,88900.0
2012-06-13 10:35:00,33.17,33.48,33.17,33.44,79400.0,21.3498,21.5493,21.3498,21.5236,79400.0
2012-06-13 10:40:00,33.44,33.49,33.22,33.23,51700.0,21.5236,21.5557,21.382,21.3884,51700.0
2012-06-13 10:45:00,33.23,33.26,33.04,33.08,46800.0,21.3884,21.4077,21.2661,21.2918,46800.0
2012-06-13 10:50:00,33.08,33.18,33.0,33.0,48300.0,21.2918,21.3562,21.2404,21.2404,48300.0
2012-06-13 10:55:00,33.0,33.12,32.99,33.1,34700.0,21.2404,21.3176,21.2339,21.3047,34700.0
2012-06-13 11:00:00,33.09,33.14,33.03,33.08,30500.0,21.2983,21.3305,21.2597,21.2918,30500.0
2012-06-13 11:05:00,33.06,33.11,33.02,33.02,17000.0,21.279,21.3112,21.2532,21.2532,17000.0
2012-06-13 11:10:00,33.01,33.07,33.0,33.07,19700.0,21.2468,21.2854,21.2404,21.2854,19700.0
2012-06-13 11:15:00,33.06,33.08,32.99,33.03,28000.0,21.279,21.2918,21.2339,21.2597,28000.0
2012-06-13 11:20:00,33.01,33.02,32.97,32.98,32600.0,21.2468,21.2532,21.221,21.2275,32600.0
2012-06-13 11:25:00,32.97,32.98,32.85,32.87,40800.0,21.221,21.2275,21.1438,21.1567,40800.0
2012-06-13 11:30:00,32.87,32.94,32.86,32.87,37100.0,21.1567,21.2017,21.1502,21.1567,37100.0
2012-06-13 11:35:00,32.87,32.92,32.83,32.92,32600.0,21.1567,21.1889,21.1309,21.1889,32600.0
2012-06-13 11:40:00,32.92,32.95,32.91,32.94,16600.0,21.1889,21.2082,21.1824,21.2017,16600.0
2012-06-13 11:45:00,32.94,32.95,32.9,32.94,27400.0,21.2017,21.2082,21.176,21.2017,27400.0
2012-06-13 11:50:00,32.94,32.94,32.87,32.9,18400.0,21.2017,21.2017,21.1567,21.176,18400.0
2012-06-13 11:55:00,32.9,32.94,32.88,32.9,17000.0,21.176,21.2017,21.1631,21.176,17000.0
2012-06-13 12:00:00,32.9,32.91,32.82,32.82,24500.0,21.176,21.1824,21.1245,21.1245,24500.0
2012-06-13 12:05:00,32.82,32.82,32.64,32.7,46300.0,21.1245,21.1245,21.0086,21.0473,46300.0
2012-06-13 12:10:00,32.71,32.79,32.69,32.79,20300.0,21.0537,21.1052,21.0408,21.1052,20300.0
2012-06-13 12:15:00,32.8,32.88,32.8,32.87,17000.0,21.1116,21.1631,21.1116,21.1567,17000.0
2012-06-13 12:20:00,32.87,32.88,32.81,32.82,26000.0,21.1567,21.1631,21.1181,21.1245,26000.0
2012-06-13 12:25:00,32.82,32.84,32.78,32.84,24900.0,21.1245,21.1374,21.0988,21.1374,24900.0
2012-06-13 12:30:00,32.84,32.92,32.83,32.85,24000.0,21.1374,21.1889,21.1309,21.1438,24000.0
2012-06-13 12:35:00,32.85,32.95,32.83,32.95,27800.0,21.1438,21.2082,21.1309,21.2082,27800.0
2012-06-13 12:40:00,32.95,33.04,32.95,33.02,25600.0,21.2082,21.2661,21.2082,21.2532,25600.0
2012-06-13 12:45:00,33.02,33.07,33.0,33.01,17500.0,21.2532,21.2854,21.2404,21.2468,17500.0
2012-06-13 12:50:00,33.0,33.01,32.95,32.97,14300.0,21.2404,21.2468,21.2082,21.221,14300.0
2012-06-13 12:55:00,32.97,32.98,32.95,32.97,15500.0,21.221,21.2275,21.2082,21.221,15500.0
2012-06-13 13:00:00,32.97,32.97,32.95,32.96,10800.0,21.221,21.221,21.2082,21.2146,10800.0
2012-06-13 13:05:00,32.95,33.05,32.91,33.05,29000.0,21.2082,21.2725,21.1824,21.2725,29000.0
2012-06-13 13:10:00,33.05,33.06,32.98,33.03,29600.0,21.2725,21.279,21.2275,21.2597,29600.0
2012-06-13 13:15:00,33.02,33.05,32.98,33.05,17000.0,21.2532,21.2725,21.2275,21.2725,17000.0
2012-06-13 13:20:00,33.05,33.05,32.98,32.98,22900.0,21.2725,21.2725,21.2275,21.2275,22900.0
2012-06-13 13:25:00,32.98,33.04,32.95,33.03,23500.0,21.2275,21.2661,21.2082,21.2597,23500.0
2012-06-13 13:30:00,33.03,33.04,33.0,33.03,20700.0,21.2597,21.2661,21.2404,21.2597,20700.0
2012-06-13 13:35:00,33.03,33.03,33.01,33.02,12100.0,21.2597,21.2597,21.2468,21.2532,12100.0
2012-06-13 13:40:00,33.01,33.05,33.0,33.03,30000.0,21.2468,21.2725,21.2404,21.2597,30000.0
2012-06-13 13:45:00,33.03,33.04,32.98,32.99,26600.0,21.2597,21.2661,21.2275,21.2339,26600.0
2012-06-13 13:50:00,32.99,33.05,32.98,33.01,17400.0,21.2339,21.2725,21.2275,21.2468,17400.0
2012-06-13 13:55:00,33.01,33.02,32.96,32.98,15200.0,21.2468,21.2532,21.2146,21.2275,15200.0
2012-06-13 14:00:00,32.97,33.06,32.97,33.06,20600.0,21.221,21.279,21.221,21.279,20600.0
2012-06-13 14:05:00,33.06,33.14,33.05,33.13,25400.0,21.279,21.3305,21.2725,21.324,25400.0
2012-06-13 14:10:00,33.13,33.14,33.02,33.03,20900.0,21.324,21.3305,21.2532,21.2597,20900.0
2012-06-13 14:15:00,33.03,33.08,33.0,33.07,27100.0,21.2597,21.2918,21.2404,21.2854,27100.0
2012-06-13 14:20:00,33.06,33.13,33.02,33.06,30900.0,21.279,21.324,21.2532,21.279,30900.0
2012-06-13 14:25:00,33.05,33.05,33.02,33.02,19300.0,21.2725,21.2725,21.2532,21.2532,19300.0
2012-06-13 14:30:00,33.01,33.02,32.93,32.94,29600.0,21.2468,21.2532,21.1953,21.2017,29600.0
2012-06-13 14:35:00,32.94,32.95,32.91,32.93,20800.0,21.2017,21.2082,21.1824,21.1953,20800.0
2012-06-13 14:40:00,32.93,32.94,32.85,32.88,22900.0,21.1953,21.2017,21.1438,21.1631,22900.0
2012-06-13 14:45:00,32.87,32.91,32.83,32.9,24300.0,21.1567,21.1824,21.1309,21.176,24300.0
2012-06-13 14:50:00,32.9,32.91,32.82,32.82,42400.0,21.176,21.1824,21.1245,21.1245,42400.0
2012-06-13 14:55:00,32.82,32.85,32.82,32.82,22600.0,21.1245,21.1438,21.1245,21.1245,22600.0
2012-06-13 15:00:00,32.81,32.86,32.75,32.75,38000.0,21.1181,21.1502,21.0794,21.0794,38000.0
2012-06-13 15:05:00,32.75,32.78,32.72,32.72,38100.0,21.0794,21.0988,21.0601,21.0601,38100.0
2012-06-13 15:10:00,32.73,32.74,32.7,32.73,29400.0,21.0666,21.073,21.0473,21.0666,29400.0
2012-06-13 15:15:00,32.74,32.75,32.65,32.65,37700.0,21.073,21.0794,21.0151,21.0151,37700.0
2012-06-13 15:20:00,32.64,32.66,32.57,32.64,63000.0,21.0086,21.0215,20.9636,21.0086,63000.0
2012-06-13 15:25:00,32.63,32.64,32.59,32.59,46100.0,21.0022,21.0086,20.9765,20.9765,46100.0
2012-06-13 15:30:00,32.59,32.62,32.56,32.6,53600.0,20.9765,20.9958,20.9571,20.9829,53600.0
2012-06-13 15:35:00,32.59,32.66,32.57,32.61,45000.0,20.9765,21.0215,20.9636,20.9893,45000.0
2012-06-13 15:40:00,32.62,32.62,32.54,32.55,46700.0,20.9958,20.9958,20.9443,20.9507,46700.0
2012-06-13 15:45:00,32.56,32.66,32.55,32.62,75000.0,20.9571,21.0215,20.9507,20.9958,75000.0
2012-06-13 15:50:00,32.61,32.69,32.61,32.69,69700.0,20.9893,21.0408,20.9893,21.0408,69700.0
2012-06-13 15:55:00,32.69,32.77,32.69,32.75,182700.0,21.0408,21.0923,21.0408,21.0794,182700.0
2012-06-14 09:30:00,32.77,32.81,32.68,32.7,50700.0,21.0923,21.1181,21.0344,21.0473,50700.0
2012-06-14 09:35:00,32.68,32.72,32.52,32.69,33200.0,21.0344,21.0601,20.9314,21.0408,33200.0
2012-06-14 09:40:00,32.69,32.7,32.33,32.45,41900.0,21.0408,21.0473,20.8091,20.8863,41900.0
2012-06-14 09:45:00,32.46,32.52,32.42,32.45,27400.0,20.8928,20.9314,20.867,20.8863,27400.0
2012-06-14 09:50:00,32.45,32.47,32.41,32.45,30000.0,20.8863,20.8992,20.8606,20.8863,30000.0
2012-06-14 09:55:00,32.46,32.49,32.38,32.38,52500.0,20.8928,20.9121,20.8413,20.8413,52500.0
2012-06-14 10:00:00,32.39,32.46,32.31,32.31,62200.0,20.8477,20.8928,20.7962,20.7962,62200.0
2012-06-14 10:05:00,32.31,32.41,32.31,32.39,31300.0,20.7962,20.8606,20.7962,20.8477,31300.0
2012-06-14 10:10:00,32.39,32.47,32.39,32.43,28900.0,20.8477,20.8992,20.8477,20.8735,28900.0
2012-06-14 10:15:00,32.43,32.45,32.43,32.44,24300.0,20.8735,20.8863,20.8735,20.8799,24300.0
2012-06-14 10:20:00,32.43,32.5,32.42,32.48,36100.0,20.8735,20.9185,20.867,20.9057,36100.0
2012-06-14 10:25:00,32.5,32.63,32.48,32.62,55700.0,20.9185,21.0022,20.9057,20.9958,55700.0
2012-06-14 10:30:00,32.63,32.7,32.58,32.68,29900.0,21.0022,21.0473,20.97,21.0344,29900.0
2012-06-14 10:35:00,32.68,32.68,32.58,32.61,82700.0,21.0344,21.0344,20.97,20.9893,82700.0
2012-06-14 10:40:00,32.63,32.72,32.63,32.69,82500.0,21.0022,21.0601,21.0022,21.0408,82500.0
2012-06-14 10:45:00,32.7,32.77,32.68,32.75,47000.0,21.0473,21.0923,21.0344,21.0794,47000.0
2012-06-14 10:50:00,32.75,32.78,32.75,32.78,100900.0,21.0794,21.0988,21.0794,21.0988,100900.0
2012-06-14 10:55:00,32.76,32.85,32.75,32.8,33400.0,21.0859,21.1438,21.0794,21.1116,33400.0
2012-06-14 11:00:00,32.81,32.88,32.8,32.85,57500.0,21.1181,21.1631,21.1116,21.1438,57500.0
2012-06-14 11:05:00,32.86,32.94,32.86,32.91,82300.0,21.1502,21.2017,21.1502,21.1824,82300.0
2012-06-14 11:10:00,32.91,32.98,32.89,32.97,20200.0,21.1824,21.2275,21.1696,21.221,20200.0
2012-06-14 11:15:00,32.97,32.98,32.91,32.94,15300.0,21.221,21.2275,21.1824,21.2017,15300.0
2012-06-14 11:20:00,32.95,32.99,32.92,32.96,22600.0,21.2082,21.2339,21.1889,21.2146,22600.0
2012-06-14 11:25:00,32.96,33.0,32.94,33.0,21900.0,21.2146,21.2404,21.2017,21.2404,21900.0
2012-06-14 11:30:00,32.99,33.0,32.85,32.87,66300.0,21.2339,21.2404,21.1438,21.1567,66300.0
2012-06-14 11:35:00,32.86,32.87,32.8,32.8,42100.0,21.1502,21.1567,21.1116,21.1116,42100.0
2012-06-14 11:40:00,32.81,32.82,32.7,32.75,25500.0,21.1181,21.1245,21.0473,21.0794,25500.0
2012-06-14 11:45:00,32.76,32.81,32.76,32.8,18600.0,21.0859,21.1181,21.0859,21.1116,18600.0
2012-06-14 11:50:00,32.81,32.84,32.81,32.83,15100.0,21.1181,21.1374,21.1181,21.1309,15100.0
2012-06-14 11:55:00,32.84,32.85,32.8,32.84,34900.0,21.1374,21.1438,21.1116,21.1374,34900.0
2012-06-14 12:00:00,32.84,32.9,32.82,32.87,28200.0,21.1374,21.176,21.1245,21.1567,28200.0
2012-06-14 12:05:00,32.88,32.89,32.83,32.84,41400.0,21.1631,21.1696,21.1309,21.1374,41400.0
2012-06-14 12:10:00,32.84,32.93,32.84,32.88,54500.0,21.1374,21.1953,21.1374,21.1631,54500.0
2012-06-14 12:15:00,32.88,32.93,32.87,32.87,29700.0,21.1631,21.1953,21.1567,21.1567,29700.0
2012-06-14 12:20:00,32.87,32.91,32.83,32.88,55400.0,21.1567,21.1824,21.1309,21.1631,55400.0
2012-06-14 12:25:00,32.89,32.93,32.89,32.93,17500.0,21.1696,21.1953,21.1696,21.1953,17500.0
2012-06-14 12:30:00,32.93,32.99,32.92,32.99,28800.0,21.1953,21.2339,21.1889,21.2339,28800.0
2012-06-14 12:35:00,32.99,33.0,32.94,32.96,42800.0,21.2339,21.2404,21.2017,21.2146,42800.0
2012-06-14 12:40:00,32.97,32.98,32.92,32.92,27200.0,21.221,21.2275,21.1889,21.1889,27200.0
2012-06-14 12:45:00,32.93,32.95,32.87,32.94,38500.0,21.1953,21.2082,21.1567,21.2017,38500.0
2012-06-14 12:50:00,32.95,33.04,32.95,33.03,37400.0,21.2082,21.2661,21.2082,21.2597,37400.0
2012-06-14 12:55:00,33.04,33.09,33.04,33.09,30800.0,21.2661,21.2983,21.2661,21.2983,30800.0
2012-06-14 13:00:00,33.09,33.16,33.09,33.16,36200.0,21.2983,21.3433,21.2983,21.3433,36200.0
2012-06-14 13:05:00,33.17,33.18,33.13,33.18,17400.0,21.3498,21.3562,21.324,21.3562,17400.0
2012-06-14 13:10:00,33.18,33.23,33.16,33.17,22900.0,21.3562,21.3884,21.3433,21.3498,22900.0
2012-06-14 13:15:00,33.17,33.2,33.16,33.2,12400.0,21.3498,21.3691,21.3433,21.3691,12400.0
2012-06-14 13:20:00,33.18,33.2,33.16,33.18,15500.0,21.3562,21.3691,21.3433,21.3562,15500.0
2012-06-14 13:25:00,33.16,33.19,33.14,33.18,12300.0,21.3433,21.3626,21.3305,21.3562,12300.0
2012-06-14 13:30:00,33.18,33.23,33.18,33.22,24700.0,21.3562,21.3884,21.3562,21.382,24700.0
2012-06-14 13:35:00,33.23,33.25,33.19,33.24,14400.0,21.3884,21.4013,21.3626,21.3948,14400.0
2012-06-14 13:40:00,33.24,33.3,33.21,33.25,46700.0,21.3948,21.4334,21.3755,21.4013,46700.0
2012-06-14 13:45:00,33.27,33.3,33.25,33.3,28100.0,21.4141,21.4334,21.4013,21.4334,28100.0
2012-06-14 13:50:00,33.3,33.36,33.29,33.35,42000.0,21.4334,21.4721,21.427,21.4656,42000.0
2012-06-14 13:55:00,33.35,33.36,33.32,33.34,32400.0,21.4656,21.4721,21.4463,21.4592,32400.0
2012-06-14 14:00:00,33.34,33.36,33.32,33.36,29200.0,21.4592,21.4721,21.4463,21.4721,29200.0
2012-06-14 14:05:00,33.34,33.42,33.34,33.42,40000.0,21.4592,21.5107,21.4592,21.5107,40000.0
2012-06-14 14:10:00,33.41,33.43,33.38,33.4,30100.0,21.5042,21.5171,21.4849,21.4978,30100.0
2012-06-14 14:15:00,33.4,33.43,33.4,33.42,47300.0,21.4978,21.5171,21.4978,21.5107,47300.0
2012-06-14 14:20:00,33.42,33.45,33.37,33.38,91000.0,21.5107,21.53,21.4785,21.4849,91000.0
2012-06-14 14:25:00,33.37,33.38,33.3,33.36,124400.0,21.4785,21.4849,21.4334,21.4721,124400.0
2012-06-14 14:30:00,33.36,33.37,33.33,33.34,38000.0,21.4721,21.4785,21.4528,21.4592,38000.0
2012-06-14 14:35:00,33.34,33.37,33.34,33.37,38100.0,21.4592,21.4785,21.4592,21.4785,38100.0
2012-06-14 14:40:00,33.37,33.37,33.32,33.34,73600.0,21.4785,21.4785,21.4463,21.4592,73600.0
2012-06-14 14:45:00,33.34,33.36,33.3,33.36,47800.0,21.4592,21.4721,21.4334,21.4721,47800.0
2012-06-14 14:50:00,33.36,33.36,33.34,33.36,38400.0,21.4721,21.4721,21.4592,21.4721,38400.0
2012-06-14 14:55:00,33.36,33.37,33.35,33.37,51200.0,21.4721,21.4785,21.4656,21.4785,51200.0
2012-06-14 15:00:00,33.36,33.37,33.35,33.36,52500.0,21.4721,21.4785,21.4656,21.4721,52500.0
2012-06-14 15:05:00,33.37,33.64,33.36,33.54,187000.0,21.4785,21.6523,21.4721,21.5879,187000.0
2012-06-14 15:10:00,33.51,33.6,33.48,33.53,140400.0,21.5686,21.6265,21.5493,21.5815,140400.0
2012-06-14 15:15:00,33.52,33.54,33.42,33.43,112800.0,21.5751,21.5879,21.5107,21.5171,112800.0
2012-06-14 15:20:00,33.4,33.42,33.39,33.4,91400.0,21.4978,21.5107,21.4914,21.4978,91400.0
2012-06-14 15:25:00,33.4,33.42,33.3,33.33,115100.0,21.4978,21.5107,21.4334,21.4528,115100.0
2012-06-14 15:30:00,33.34,33.43,33.33,33.43,98600.0,21.4592,21.5171,21.4528,21.5171,98600.0
2012-06-14 15:35:00,33.43,33.52,33.42,33.52,98500.0,21.5171,21.5751,21.5107,21.5751,98500.0
2012-06-14 15:40:00,33.52,33.54,33.45,33.51,123500.0,21.5751,21.5879,21.53,21.5686,123500.0
2012-06-14 15:45:00,33.51,33.56,33.51,33.54,115900.0,21.5686,21.6008,21.5686,21.5879,115900.0
2012-06-14 15:50:00,33.55,33.58,33.5,33.5,108900.0,21.5944,21.6137,21.5622,21.5622,108900.0
2012-06-14 15:55:00,33.51,33.53,33.44,33.52,212500.0,21.5686,21.5815,21.5236,21.5751,212500.0
2012-06-15 09:30:00,33.61,33.88,33.6,33.8,754100.0,21.633,21.8068,21.6265,21.7553,754100.0
2012-06-15 09:35:00,33.76,33.8,33.38,33.42,84200.0,21.7295,21.7553,21.4849,21.5107,84200.0
2012-06-15 09:40:00,33.41,33.64,33.39,33.6,45900.0,21.5042,21.6523,21.4914,21.6265,45900.0
2012-06-15 09:45:00,33.58,33.6,33.43,33.54,50700.0,21.6137,21.6265,21.5171,21.5879,50700.0
2012-06-15 09:50:00,33.55,33.6,33.46,33.55,73500.0,21.5944,21.6265,21.5364,21.5944,73500.0
2012-06-15 09:55:00,33.53,33.62,33.5,33.56,42700.0,21.5815,21.6394,21.5622,21.6008,42700.0
2012-06-15 10:00:00,33.56,33.77,33.55,33.74,49700.0,21.6008,21.736,21.5944,21.7167,49700.0
2012-06-15 10:05:00,33.75,33.79,33.65,33.79,49700.0,21.7231,21.7488,21.6587,21.7488,49700.0
2012-06-15 10:10:00,33.78,33.84,33.69,33.7,65800.0,21.7424,21.781,21.6845,21.6909,65800.0
2012-06-15 10:15:00,33.7,33.78,33.66,33.78,59500.0,21.6909,21.7424,21.6652,21.7424,59500.0
2012-06-15 10:20:00,33.78,33.79,33.71,33.75,81800.0,21.7424,21.7488,21.6973,21.7231,81800.0
2012-06-15 10:25:00,33.75,33.76,33.65,33.73,86300.0,21.7231,21.7295,21.6587,21.7102,86300.0
2012-06-15 10:30:00,33.74,33.8,33.72,33.78,71800.0,21.7167,21.7553,21.7038,21.7424,71800.0
2012-06-15 10:35:00,33.79,33.85,33.78,33.85,42700.0,21.7488,21.7875,21.7424,21.7875,42700.0
2012-06-15 10:40:00,33.85,33.88,33.77,33.8,57400.0,21.7875,21.8068,21.736,21.7553,57400.0
2012-06-15 10:45:00,33.8,33.83,33.78,33.8,48000.0,21.7553,21.7746,21.7424,21.7553,48000.0
2012-06-15 10:50:00,33.8,33.83,33.77,33.8,43600.0,21.7553,21.7746,21.736,21.7553,43600.0
2012-06-15 10:55:00,33.8,33.8,33.73,33.74,70300.0,21.7553,21.7553,21.7102,21.7167,70300.0
2012-06-15 11:00:00,33.75,33.84,33.75,33.82,40400.0,21.7231,21.781,21.7231,21.7681,40400.0
2012-06-15 11:05:00,33.82,33.83,33.8,33.81,27500.0,21.7681,21.7746,21.7553,21.7617,27500.0
2012-06-15 11:10:00,33.82,33.83,33.8,33.81,52200.0,21.7681,21.7746,21.7553,21.7617,52200.0
2012-06-15 11:15:00,33.81,33.83,33.8,33.81,38700.0,21.7617,21.7746,21.7553,21.7617,38700.0
2012-06-15 11:20:00,33.82,33.82,33.69,33.8,73400.0,21.7681,21.7681,21.6845,21.7553,73400.0
2012-06-15 11:25:00,33.8,33.81,33.77,33.8,24800.0,21.7553,21.7617,21.736,21.7553,24800.0
2012-06-15 11:30:00,33.8,33.8,33.79,33.8,60000.0,21.7553,21.7553,21.7488,21.7553,60000.0
2012-06-15 11:35:00,33.8,33.8,33.74,33.8,56500.0,21.7553,21.7553,21.7167,21.7553,56500.0
2012-06-15 11:40:00,33.8,33.82,33.7,33.72,56300.0,21.7553,21.7681,21.6909,21.7038,56300.0
2012-06-15 11:45:00,33.72,33.75,33.56,33.6,82400.0,21.7038,21.7231,21.6008,21.6265,82400.0
2012-06-15 11:50:00,33.6,33.67,33.57,33.67,75000.0,21.6265,21.6716,21.6072,21.6716,75000.0
2012-06-15 11:55:00,33.67,33.75,33.66,33.71,42200.0,21.6716,21.7231,21.6652,21.6973,42200.0
2012-06-15 12:00:00,33.72,33.81,33.71,33.79,50700.0,21.7038,21.7617,21.6973,21.7488,50700.0
2012-06-15 12:05:00,33.79,33.8,33.75,33.79,44300.0,21.7488,21.7553,21.7231,21.7488,44300.0
2012-06-15 12:10:00,33.78,33.8,33.74,33.78,54000.0,21.7424,21.7553,21.7167,21.7424,54000.0
2012-06-15 12:15:00,33.8,33.8,33.7,33.72,48700.0,21.7553,21.7553,21.6909,21.7038,48700.0
2012-06-15 12:20:00,33.73,33.75,33.63,33.64,33700.0,21.7102,21.7231,21.6459,21.6523,33700.0
2012-06-15 12:25:00,33.66,33.69,33.63,33.67,17200.0,21.6652,21.6845,21.6459,21.6716,17200.0
2012-06-15 12:30:00,33.68,33.68,33.63,33.66,36300.0,21.678,21.678,21.6459,21.6652,36300.0
2012-06-15 12:35:00,33.66,33.68,33.62,33.66,49400.0,21.6652,21.678,21.6394,21.6652,49400.0
2012-06-15 12:40:00,33.66,33.75,33.65,33.73,53700.0,21.6652,21.7231,21.6587,21.7102,53700.0
2012-06-15 12:45:00,33.74,33.77,33.7,33.73,39300.0,21.7167,21.736,21.6909,21.7102,39300.0
2012-06-15 12:50:00,33.74,33.74,33.69,33.7,55900.0,21.7167,21.7167,21.6845,21.6909,55900.0
2012-06-15 12:55:00,33.69,33.71,33.62,33.71,57500.0,21.6845,21.6973,21.6394,21.6973,57500.0
2012-06-15 13:00:00,33.71,33.8,33.66,33.78,62100.0,21.6973,21.7553,21.6652,21.7424,62100.0
2012-06-15 13:05:00,33.8,33.83,33.77,33.82,28000.0,21.7553,21.7746,21.736,21.7681,28000.0
2012-06-15 13:10:00,33.82,33.82,33.78,33.8,44100.0,21.7681,21.7681,21.7424,21.7553,44100.0
2012-06-15 13:15:00,33.79,33.83,33.79,33.81,11400.0,21.7488,21.7746,21.7488,21.7617,11400.0
2012-06-15 13:20:00,33.81,33.81,33.79,33.81,19300.0,21.7617,21.7617,21.7488,21.7617,19300.0
2012-06-15 13:25:00,33.8,33.8,33.75,33.76,33700.0,21.7553,21.7553,21.7231,21.7295,33700.0
2012-06-15 13:30:00,33.75,33.78,33.73,33.74,39600.0,21.7231,21.7424,21.7102,21.7167,39600.0
2012-06-15 13:35:00,33.74,33.77,33.72,33.77,25700.0,21.7167,21.736,21.7038,21.736,25700.0
2012-06-15 13:40:00,33.75,33.77,33.69,33.69,56800.0,21.7231,21.736,21.6845,21.6845,56800.0
2012-06-15 13:45:00,33.69,33.73,33.69,33.7,33600.0,21.6845,21.7102,21.6845,21.6909,33600.0
2012-06-15 13:50:00,33.7,33.71,33.7,33.7,16400.0,21.6909,21.6973,21.6909,21.6909,16400.0
2012-06-15 13:55:00,33.7,33.74,33.68,33.7,60700.0,21.6909,21.7167,21.678,21.6909,60700.0
2012-06-15 14:00:00,33.69,33.75,33.69,33.74,27400.0,21.6845,21.7231,21.6845,21.7167,27400.0
2012-06-15 14:05:00,33.74,33.75,33.7,33.72,52100.0,21.7167,21.7231,21.6909,21.7038,52100.0
2012-06-15 14:10:00,33.73,33.8,33.72,33.79,41600.0,21.7102,21.7553,21.7038,21.7488,41600.0
2012-06-15 14:15:00,33.79,33.8,33.75,33.77,50600.0,21.7488,21.7553,21.7231,21.736,50600.0
2012-06-15 14:20:00,33.77,33.78,33.73,33.74,45000.0,21.736,21.7424,21.7102,21.7167,45000.0
2012-06-15 14:25:00,33.74,33.76,33.73,33.75,59500.0,21.7167,21.7295,21.7102,21.7231,59500.0
2012-06-15 14:30:00,33.76,33.8,33.76,33.8,28300.0,21.7295,21.7553,21.7295,21.7553,28300.0
2012-06-15 14:35:00,33.8,33.84,33.79,33.82,51800.0,21.7553,21.781,21.7488,21.7681,51800.0
2012-06-15 14:40:00,33.82,33.83,33.8,33.82,17700.0,21.7681,21.7746,21.7553,21.7681,17700.0
2012-06-15 14:45:00,33.81,33.83,33.78,33.78,41800.0,21.7617,21.7746,21.7424,21.7424,41800.0
2012-06-15 14:50:00,33.79,33.81,33.77,33.8,31000.0,21.7488,21.7617,21.736,21.7553,31000.0
2012-06-15 14:55:00,33.8,33.82,33.79,33.79,38300.0,21.7553,21.7681,21.7488,21.7488,38300.0
2012-06-15 15:00:00,33.8,33.8,33.71,33.77,66700.0,21.7553,21.7553,21.6973,21.736,66700.0
2012-06-15 15:05:00,33.79,33.8,33.72,33.74,93400.0,21.7488,21.7553,21.7038,21.7167,93400.0
2012-06-15 15:10:00,33.74,33.82,33.72,33.81,70300.0,21.7167,21.7681,21.7038,21.7617,70300.0
2012-06-15 15:15:00,33.82,33.9,33.78,33.78,76500.0,21.7681,21.8196,21.7424,21.7424,76500.0
2012-06-15 15:20:00,33.78,33.85,33.77,33.79,77700.0,21.7424,21.7875,21.736,21.7488,77700.0
2012-06-15 15:25:00,33.79,33.89,33.75,33.87,58200.0,21.7488,21.8132,21.7231,21.8003,58200.0
2012-06-15 15:30:00,33.87,33.88,33.79,33.82,77800.0,21.8003,21.8068,21.7488,21.7681,77800.0
2012-06-15 15:35:00,33.82,33.88,33.79,33.85,113100.0,21.7681,21.8068,21.7488,21.7875,113100.0
2012-06-15 15:40:00,33.86,33.96,33.85,33.95,109400.0,21.7939,21.8583,21.7875,21.8518,109400.0
2012-06-15 15:45:00,33.95,34.25,33.95,34.24,329900.0,21.8518,22.0449,21.8518,22.0385,329900.0
2012-06-15 15:50:00,34.24,34.25,34.13,34.24,283200.0,22.0385,22.0449,21.9677,22.0385,283200.0
2012-06-15 15:55:00,34.24,34.91,34.23,34.91,1224200.0,22.0385,22.4697,22.032,22.4697,1224200.0
2012-06-18 09:30:00,34.38,34.4,33.85,33.91,155000.0,22.1286,22.1415,21.7875,21.8261,155000.0
2012-06-18 09:35:00,33.92,34.17,33.91,34.16,72600.0,21.8325,21.9934,21.8261,21.987,72600.0
2012-06-18 09:40:00,34.17,34.36,34.16,34.3,68900.0,21.9934,22.1157,21.987,22.0771,68900.0
2012-06-18 09:45:00,34.31,34.33,34.26,34.27,78100.0,22.0835,22.0964,22.0513,22.0578,78100.0
2012-06-18 09:50:00,34.27,34.35,34.26,34.32,81800.0,22.0578,22.1093,22.0513,22.09,81800.0
2012-06-18 09:55:00,34.32,34.5,34.31,34.43,60700.0,22.09,22.2058,22.0835,22.1608,60700.0
2012-06-18 10:00:00,34.49,34.49,34.26,34.33,52600.0,22.1994,22.1994,22.0513,22.0964,52600.0
2012-06-18 10:05:00,34.33,34.33,34.26,34.26,54900.0,22.0964,22.0964,22.0513,22.0513,54900.0
2012-06-18 10:10:00,34.26,34.27,34.12,34.22,74100.0,22.0513,22.0578,21.9612,22.0256,74100.0
2012-06-18 10:15:00,34.2,34.24,34.13,34.23,31300.0,22.0127,22.0385,21.9677,22.032,31300.0
2012-06-18 10:20:00,34.23,34.24,34.03,34.03,64400.0,22.032,22.0385,21.9033,21.9033,64400.0
2012-06-18 10:25:00,34.03,34.03,33.94,33.94,96300.0,21.9033,21.9033,21.8454,21.8454,96300.0
2012-06-18 10:30:00,33.93,34.08,33.9,34.0,43400.0,21.8389,21.9355,21.8196,21.884,43400.0
2012-06-18 10:35:00,34.0,34.05,33.98,34.03,29300.0,21.884,21.9162,21.8711,21.9033,29300.0
2012-06-18 10:40:00,34.03,34.11,34.02,34.06,43500.0,21.9033,21.9548,21.8969,21.9226,43500.0
2012-06-18 10:45:00,34.06,34.13,34.05,34.11,51800.0,21.9226,21.9677,21.9162,21.9548,51800.0
2012-06-18 10:50:00,34.11,34.17,34.11,34.14,30400.0,21.9548,21.9934,21.9548,21.9741,30400.0
2012-06-18 10:55:00,34.15,34.18,34.12,34.12,15600.0,21.9805,21.9999,21.9612,21.9612,15600.0
2012-06-18 11:00:00,34.12,34.13,34.06,34.11,25500.0,21.9612,21.9677,21.9226,21.9548,25500.0
2012-06-18 11:05:00,34.11,34.12,34.04,34.06,26400.0,21.9548,21.9612,21.9097,21.9226,26400.0
2012-06-18 11:10:00,34.07,34.07,34.04,34.05,27600.0,21.9291,21.9291,21.9097,21.9162,27600.0
2012-06-18 11:15:00,34.06,34.07,34.0,34.02,28100.0,21.9226,21.9291,21.884,21.8969,28100.0
2012-06-18 11:20:00,34.02,34.07,34.01,34.05,23800.0,21.8969,21.9291,21.8904,21.9162,23800.0
2012-06-18 11:25:00,34.06,34.11,34.03,34.11,31800.0,21.9226,21.9548,21.9033,21.9548,31800.0
2012-06-18 11:30:00,34.12,34.17,34.11,34.15,20700.0,21.9612,21.9934,21.9548,21.9805,20700.0
2012-06-18 11:35:00,34.15,34.17,34.04,34.08,30900.0,21.9805,21.9934,21.9097,21.9355,30900.0
2012-06-18 11:40:00,34.06,34.12,34.06,34.1,12800.0,21.9226,21.9612,21.9226,21.9484,12800.0
2012-06-18 11:45:00,34.11,34.15,34.1,34.1,24000.0,21.9548,21.9805,21.9484,21.9484,24000.0
2012-06-18 11:50:00,34.11,34.12,34.05,34.11,18500.0,21.9548,21.9612,21.9162,21.9548,18500.0
2012-06-18 11:55:00,34.1,34.11,34.05,34.09,20100.0,21.9484,21.9548,21.9162,21.9419,20100.0
2012-06-18 12:00:00,34.09,34.12,34.01,34.01,52200.0,21.9419,21.9612,21.8904,21.8904,52200.0
2012-06-18 12:05:00,34.01,34.02,33.93,34.0,28000.0,21.8904,21.8969,21.8389,21.884,28000.0
2012-06-18 12:10:00,33.99,34.08,33.97,34.05,44400.0,21.8776,21.9355,21.8647,21.9162,44400.0
2012-06-18 12:15:00,34.05,34.08,34.04,34.08,16200.0,21.9162,21.9355,21.9097,21.9355,16200.0
2012-06-18 12:20:00,34.08,34.1,34.02,34.03,22500.0,21.9355,21.9484,21.8969,21.9033,22500.0
2012-06-18 12:25:00,34.03,34.03,33.99,33.99,25600.0,21.9033,21.9033,21.8776,21.8776,25600.0
2012-06-18 12:30:00,33.99,34.02,33.99,34.02,33100.0,21.8776,21.8969,21.8776,21.8969,33100.0
2012-06-18 12:35:00,34.03,34.03,33.94,33.95,29800.0,21.9033,21.9033,21.8454,21.8518,29800.0
2012-06-18 12:40:00,33.95,33.98,33.93,33.98,14900.0,21.8518,21.8711,21.8389,21.8711,14900.0
2012-06-18 12:45:00,33.98,34.0,33.96,33.98,20700.0,21.8711,21.884,21.8583,21.8711,20700.0
2012-06-18 12:50:00,34.0,34.09,33.99,34.07,49400.0,21.884,21.9419,21.8776,21.9291,49400.0
2012-06-18 12:55:00,34.08,34.09,33.97,33.99,82500.0,21.9355,21.9419,21.8647,21.8776,82500.0
2012-06-18 13:00:00,33.99,34.04,33.95,34.03,46500.0,21.8776,21.9097,21.8518,21.9033,46500.0
2012-06-18 13:05:00,34.03,34.05,33.99,34.03,39700.0,21.9033,21.9162,21.8776,21.9033,39700.0
2012-06-18 13:10:00,34.03,34.04,34.02,34.03,35400.0,21.9033,21.9097,21.8969,21.9033,35400.0
2012-06-18 13:15:00,34.02,34.08,34.02,34.07,34200.0,21.8969,21.9355,21.8969,21.9291,34200.0
2012-06-18 13:20:00,34.07,34.07,34.05,34.05,20400.0,21.9291,21.9291,21.9162,21.9162,20400.0
2012-06-18 13:25:00,34.05,34.07,34.01,34.04,46900.0,21.9162,21.9291,21.8904,21.9097,46900.0
2012-06-18 13:30:00,34.03,34.04,34.01,34.01,27900.0,21.9033,21.9097,21.8904,21.8904,27900.0
2012-06-18 13:35:00,34.01,34.05,34.01,34.04,54900.0,21.8904,21.9162,21.8904,21.9097,54900.0
2012-06-18 13:40:00,34.04,34.05,34.03,34.04,32900.0,21.9097,21.9162,21.9033,21.9097,32900.0
2012-06-18 13:45:00,34.03,34.04,33.94,33.95,28200.0,21.9033,21.9097,21.8454,21.8518,28200.0
2012-06-18 13:50:00,33.94,33.95,33.86,33.87,66000.0,21.8454,21.8518,21.7939,21.8003,66000.0
2012-06-18 13:55:00,33.87,33.95,33.83,33.95,40400.0,21.8003,21.8518,21.7746,21.8518,40400.0
2012-06-18 14:00:00,33.95,33.96,33.9,33.95,54900.0,21.8518,21.8583,21.8196,21.8518,54900.0
2012-06-18 14:05:00,33.94,33.98,33.92,33.98,25800.0,21.8454,21.8711,21.8325,21.8711,25800.0
2012-06-18 14:10:00,33.98,33.99,33.91,33.98,29900.0,21.8711,21.8776,21.8261,21.8711,29900.0
2012-06-18 14:15:00,33.96,34.05,33.95,34.05,39100.0,21.8583,21.9162,21.8518,21.9162,39100.0
2012-06-18 14:20:00,34.06,34.13,34.05,34.13,27500.0,21.9226,21.9677,21.9162,21.9677,27500.0
2012-06-18 14:25:00,34.12,34.18,34.11,34.12,53100.0,21.9612,21.9999,21.9548,21.9612,53100.0
2012-06-18 14:30:00,34.12,34.12,34.03,34.06,37000.0,21.9612,21.9612,21.9033,21.9226,37000.0
2012-06-18 14:35:00,34.05,34.05,34.0,34.03,32100.0,21.9162,21.9162,21.884,21.9033,32100.0
2012-06-18 14:40:00,34.03,34.04,33.99,33.99,41300.0,21.9033,21.9097,21.8776,21.8776,41300.0
2012-06-18 14:45:00,33.99,34.0,33.9,33.9,43000.0,21.8776,21.884,21.8196,21.8196,43000.0
2012-06-18 14:50:00,33.9,33.97,33.89,33.97,49400.0,21.8196,21.8647,21.8132,21.8647,49400.0
2012-06-18 14:55:00,33.98,34.02,33.94,33.99,54500.0,21.8711,21.8969,21.8454,21.8776,54500.0
2012-06-18 15:00:00,34.0,34.06,33.96,34.06,46900.0,21.884,21.9226,21.8583,21.9226,46900.0
2012-06-18 15:05:00,34.06,34.07,33.95,33.95,46200.0,21.9226,21.9291,21.8518,21.8518,46200.0
2012-06-18 15:10:00,33.95,34.0,33.91,33.95,93700.0,21.8518,21.884,21.8261,21.8518,93700.0
2012-06-18 15:15:00,33.94,33.95,33.89,33.9,73400.0,21.8454,21.8518,21.8132,21.8196,73400.0
2012-06-18 15:20:00,33.9,33.91,33.84,33.85,74700.0,21.8196,21.8261,21.781,21.7875,74700.0
2012-06-18 15:25:00,33.86,33.95,33.85,33.95,55100.0,21.7939,21.8518,21.7875,21.8518,55100.0
2012-06-18 15:30:00,33.94,33.94,33.89,33.9,86100.0,21.8454,21.8454,21.8132,21.8196,86100.0
2012-06-18 15:35:00,33.89,33.93,33.86,33.92,86300.0,21.8132,21.8389,21.7939,21.8325,86300.0
2012-06-18 15:40:00,33.92,33.94,33.88,33.91,108200.0,21.8325,21.8454,21.8068,21.8261,108200.0
2012-06-18 15:45:00,33.9,33.9,33.88,33.9,115000.0,21.8196,21.8196,21.8068,21.8196,115000.0
2012-06-18 15:50:00,33.9,34.02,33.87,33.87,156100.0,21.8196,21.8969,21.8003,21.8003,156100.0
2012-06-18 15:55:00,33.87,33.91,33.84,33.87,252700.0,21.8003,21.8261,21.781,21.8003,252700.0
2012-06-19 09:30:00,34.06,34.14,34.02,34.06,46800.0,21.9226,21.9741,21.8969,21.9226,46800.0
2012-06-19 09:35:00,34.05,34.05,33.93,34.0,19500.0,21.9162,21.9162,21.8389,21.884,19500.0
2012-06-19 09:40:00,34.0,34.02,33.89,33.9,15900.0,21.884,21.8969,21.8132,21.8196,15900.0
2012-06-19 09:45:00,33.91,34.24,33.89,34.24,28100.0,21.8261,22.0385,21.8132,22.0385,28100.0
2012-06-19 09:50:00,34.25,34.25,34.14,34.18,17100.0,22.0449,22.0449,21.9741,21.9999,17100.0
2012-06-19 09:55:00,34.15,34.18,34.14,34.15,18300.0,21.9805,21.9999,21.9741,21.9805,18300.0
2012-06-19 10:00:00,34.16,34.23,34.14,34.19,26500.0,21.987,22.032,21.9741,22.0063,26500.0
2012-06-19 10:05:00,34.18,34.23,34.13,34.21,21900.0,21.9999,22.032,21.9677,22.0192,21900.0
2012-06-19 10:10:00,34.2,34.41,34.19,34.4,45200.0,22.0127,22.1479,22.0063,22.1415,45200.0
2012-06-19 10:15:00,34.4,34.47,34.35,34.37,32700.0,22.1415,22.1865,22.1093,22.1222,32700.0
2012-06-19 10:20:00,34.38,34.45,34.37,34.43,22000.0,22.1286,22.1736,22.1222,22.1608,22000.0
2012-06-19 10:25:00,34.43,34.45,34.41,34.42,12700.0,22.1608,22.1736,22.1479,22.1543,12700.0
2012-06-19 10:30:00,34.44,34.44,34.3,34.3,26300.0,22.1672,22.1672,22.0771,22.0771,26300.0
2012-06-19 10:35:00,34.3,34.3,34.17,34.19,28200.0,22.0771,22.0771,21.9934,22.0063,28200.0
2012-06-19 10:40:00,34.19,34.19,34.13,34.13,18300.0,22.0063,22.0063,21.9677,21.9677,18300.0
2012-06-19 10:45:00,34.12,34.21,34.1,34.21,38800.0,21.9612,22.0192,21.9484,22.0192,38800.0
2012-06-19 10:50:00,34.21,34.38,34.21,34.34,43100.0,22.0192,22.1286,22.0192,22.1028,43100.0
2012-06-19 10:55:00,34.34,34.37,34.27,34.32,43100.0,22.1028,22.1222,22.0578,22.09,43100.0
2012-06-19 11:00:00,34.31,34.4,34.31,34.31,25800.0,22.0835,22.1415,22.0835,22.0835,25800.0
2012-06-19 11:05:00,34.31,34.31,34.24,34.29,18200.0,22.0835,22.0835,22.0385,22.0707,18200.0
2012-06-19 11:10:00,34.29,34.3,34.24,34.24,17500.0,22.0707,22.0771,22.0385,22.0385,17500.0
2012-06-19 11:15:00,34.24,34.33,34.22,34.31,38500.0,22.0385,22.0964,22.0256,22.0835,38500.0
2012-06-19 11:20:00,34.31,34.36,34.29,34.36,31000.0,22.0835,22.1157,22.0707,22.1157,31000.0
2012-06-19 11:25:00,34.35,34.36,34.22,34.3,31700.0,22.1093,22.1157,22.0256,22.0771,31700.0
2012-06-19 11:30:00,34.3,34.4,34.29,34.4,42000.0,22.0771,22.1415,22.0707,22.1415,42000.0
2012-06-19 11:35:00,34.39,34.46,34.38,34.43,31900.0,22.135,22.1801,22.1286,22.1608,31900.0
2012-06-19 11:40:00,34.43,34.47,34.4,34.46,30400.0,22.1608,22.1865,22.1415,22.1801,30400.0
2012-06-19 11:45:00,34.46,34.47,34.41,34.43,32900.0,22.1801,22.1865,22.1479,22.1608,32900.0
2012-06-19 11:50:00,34.43,34.43,34.3,34.31,36100.0,22.1608,22.1608,22.0771,22.0835,36100.0
2012-06-19 11:55:00,34.3,34.3,34.23,34.25,20100.0,22.0771,22.0771,22.032,22.0449,20100.0
2012-06-19 12:00:00,34.25,34.27,34.2,34.23,41200.0,22.0449,22.0578,22.0127,22.032,41200.0
2012-06-19 12:05:00,34.22,34.22,34.14,34.14,37000.0,22.0256,22.0256,21.9741,21.9741,37000.0
2012-06-19 12:10:00,34.13,34.17,34.11,34.16,38500.0,21.9677,21.9934,21.9548,21.987,38500.0
2012-06-19 12:15:00,34.16,34.17,34.07,34.07,22500.0,21.987,21.9934,21.9291,21.9291,22500.0
2012-06-19 12:20:00,34.07,34.09,34.03,34.03,23400.0,21.9291,21.9419,21.9033,21.9033,23400.0
2012-06-19 12:25:00,34.03,34.12,34.02,34.06,31600.0,21.9033,21.9612,21.8969,21.9226,31600.0
2012-06-19 12:30:00,34.05,34.05,34.01,34.01,22900.0,21.9162,21.9162,21.8904,21.8904,22900.0
2012-06-19 12:35:00,34.01,34.01,33.94,33.94,25800.0,21.8904,21.8904,21.8454,21.8454,25800.0
2012-06-19 12:40:00,33.95,33.99,33.94,33.95,21400.0,21.8518,21.8776,21.8454,21.8518,21400.0
2012-06-19 12:45:00,33.95,34.0,33.92,33.99,27500.0,21.8518,21.884,21.8325,21.8776,27500.0
2012-06-19 12:50:00,34.0,34.03,33.97,34.03,25500.0,21.884,21.9033,21.8647,21.9033,25500.0
2012-06-19 12:55:00,34.02,34.04,33.98,34.03,29300.0,21.8969,21.9097,21.8711,21.9033,29300.0
2012-06-19 13:00:00,34.02,34.02,33.96,34.02,25500.0,21.8969,21.8969,21.8583,21.8969,25500.0
2012-06-19 13:05:00,34.01,34.02,33.99,34.0,9700.0,21.8904,21.8969,21.8776,21.884,9700.0
2012-06-19 13:10:00,34.0,34.0,33.97,33.98,19800.0,21.884,21.884,21.8647,21.8711,19800.0
2012-06-19 13:15:00,33.97,34.01,33.96,33.97,31900.0,21.8647,21.8904,21.8583,21.8647,31900.0
2012-06-19 13:20:00,33.98,34.05,33.98,34.04,45500.0,21.8711,21.9162,21.8711,21.9097,45500.0
2012-06-19 13:25:00,34.04,34.08,34.02,34.02,63800.0,21.9097,21.9355,21.8969,21.8969,63800.0
2012-06-19 13:30:00,34.02,34.07,33.99,34.05,57400.0,21.8969,21.9291,21.8776,21.9162,57400.0
2012-06-19 13:35:00,34.04,34.08,34.02,34.02,25900.0,21.9097,21.9355,21.8969,21.8969,25900.0
2012-06-19 13:40:00,34.02,34.04,33.95,34.03,26200.0,21.8969,21.9097,21.8518,21.9033,26200.0
2012-06-19 13:45:00,34.03,34.07,33.97,33.98,29500.0,21.9033,21.9291,21.8647,21.8711,29500.0
2012-06-19 13:50:00,33.98,33.99,33.92,33.96,28000.0,21.8711,21.8776,21.8325,21.8583,28000.0
2012-06-19 13:55:00,33.96,34.0,33.93,33.99,21000.0,21.8583,21.884,21.8389,21.8776,21000.0
2012-06-19 14:00:00,34.0,34.09,33.99,34.08,41700.0,21.884,21.9419,21.8776,21.9355,41700.0
2012-06-19 14:05:00,34.09,34.14,34.05,34.09,49100.0,21.9419,21.9741,21.9162,21.9419,49100.0
2012-06-19 14:10:00,34.08,34.24,34.08,34.24,40900.0,21.9355,22.0385,21.9355,22.0385,40900.0
2012-06-19 14:15:00,34.23,34.27,34.18,34.22,45700.0,22.032,22.0578,21.9999,22.0256,45700.0
2012-06-19 14:20:00,34.22,34.23,34.15,34.16,88700.0,22.0256,22.032,21.9805,21.987,88700.0
2012-06-19 14:25:00,34.15,34.17,34.13,34.15,79300.0,21.9805,21.9934,21.9677,21.9805,79300.0
2012-06-19 14:30:00,34.16,34.16,34.05,34.1,80200.0,21.987,21.987,21.9162,21.9484,80200.0
2012-06-19 14:35:00,34.1,34.1,34.05,34.1,69000.0,21.9484,21.9484,21.9162,21.9484,69000.0
2012-06-19 14:40:00,34.11,34.34,34.1,34.26,72200.0,21.9548,22.1028,21.9484,22.0513,72200.0
2012-06-19 14:45:00,34.26,34.42,34.21,34.39,140700.0,22.0513,22.1543,22.0192,22.135,140700.0
2012-06-19 14:50:00,34.39,34.4,34.33,34.39,95600.0,22.135,22.1415,22.0964,22.135,95600.0
2012-06-19 14:55:00,34.39,34.5,34.32,34.5,236500.0,22.135,22.2058,22.09,22.2058,236500.0
2012-06-19 15:00:00,34.5,34.53,34.41,34.48,117700.0,22.2058,22.2251,22.1479,22.193,117700.0
2012-06-19 15:05:00,34.47,34.48,34.39,34.4,115600.0,22.1865,22.193,22.135,22.1415,115600.0
2012-06-19 15:10:00,34.4,34.4,34.27,34.28,115200.0,22.1415,22.1415,22.0578,22.0642,115200.0
2012-06-19 15:15:00,34.28,34.39,34.27,34.35,65000.0,22.0642,22.135,22.0578,22.1093,65000.0
2012-06-19 15:20:00,34.36,34.38,34.31,34.31,87700.0,22.1157,22.1286,22.0835,22.0835,87700.0
2012-06-19 15:25:00,34.3,34.31,34.15,34.21,149700.0,22.0771,22.0835,21.9805,22.0192,149700.0
2012-06-19 15:30:00,34.21,34.27,34.18,34.2,99200.0,22.0192,22.0578,21.9999,22.0127,99200.0
2012-06-19 15:35:00,34.19,34.2,34.05,34.07,165000.0,22.0063,22.0127,21.9162,21.9291,165000.0
2012-06-19 15:40:00,34.07,34.08,33.91,33.98,302500.0,21.9291,21.9355,21.8261,21.8711,302500.0
2012-06-19 15:45:00,33.97,33.98,33.79,33.8,123600.0,21.8647,21.8711,21.7488,21.7553,123600.0
2012-06-19 15:50:00,33.8,33.89,33.73,33.79,304800.0,21.7553,21.8132,21.7102,21.7488,304800.0
2012-06-19 15:55:00,33.79,33.88,33.74,33.87,328400.0,21.7488,21.8068,21.7167,21.8003,328400.0
2012-06-20 09:30:00,33.79,34.15,33.48,33.74,139700.0,21.7488,21.9805,21.5493,21.7167,139700.0
2012-06-20 09:35:00,33.73,33.87,33.72,33.83,54000.0,21.7102,21.8003,21.7038,21.7746,54000.0
2012-06-20 09:40:00,33.85,33.91,33.83,33.89,61700.0,21.7875,21.8261,21.7746,21.8132,61700.0
2012-06-20 09:45:00,33.89,33.93,33.83,33.88,129400.0,21.8132,21.8389,21.7746,21.8068,129400.0
2012-06-20 09:50:00,33.88,34.01,33.85,33.91,74700.0,21.8068,21.8904,21.7875,21.8261,74700.0
2012-06-20 09:55:00,33.91,34.0,33.88,33.98,117200.0,21.8261,21.884,21.8068,21.8711,117200.0
2012-06-20 10:00:00,33.99,34.02,33.94,34.0,74500.0,21.8776,21.8969,21.8454,21.884,74500.0
2012-06-20 10:05:00,34.01,34.02,33.99,34.01,46800.0,21.8904,21.8969,21.8776,21.8904,46800.0
2012-06-20 10:10:00,34.01,34.02,34.0,34.02,31000.0,21.8904,21.8969,21.884,21.8969,31000.0
2012-06-20 10:15:00,34.02,34.09,33.98,34.01,64900.0,21.8969,21.9419,21.8711,21.8904,64900.0
2012-06-20 10:20:00,34.0,34.05,33.99,34.02,36400.0,21.884,21.9162,21.8776,21.8969,36400.0
2012-06-20 10:25:00,34.02,34.02,33.95,33.97,24000.0,21.8969,21.8969,21.8518,21.8647,24000.0
2012-06-20 10:30:00,33.97,34.01,33.93,33.96,45200.0,21.8647,21.8904,21.8389,21.8583,45200.0
2012-06-20 10:35:00,33.96,34.01,33.94,33.98,65700.0,21.8583,21.8904,21.8454,21.8711,65700.0
2012-06-20 10:40:00,33.98,34.04,33.98,34.03,54500.0,21.8711,21.9097,21.8711,21.9033,54500.0
2012-06-20 10:45:00,34.04,34.06,34.0,34.05,49600.0,21.9097,21.9226,21.884,21.9162,49600.0
2012-06-20 10:50:00,34.06,34.11,34.03,34.07,91700.0,21.9226,21.9548,21.9033,21.9291,91700.0
2012-06-20 10:55:00,34.09,34.1,33.91,33.97,97300.0,21.9419,21.9484,21.8261,21.8647,97300.0
2012-06-20 11:00:00,33.97,34.02,33.95,33.98,31800.0,21.8647,21.8969,21.8518,21.8711,31800.0
2012-06-20 11:05:00,33.97,34.03,33.95,34.0,65000.0,21.8647,21.9033,21.8518,21.884,65000.0
2012-06-20 11:10:00,34.0,34.04,33.94,33.94,67600.0,21.884,21.9097,21.8454,21.8454,67600.0
2012-06-20 11:15:00,33.94,34.0,33.91,34.0,42500.0,21.8454,21.884,21.8261,21.884,42500.0
2012-06-20 11:20:00,33.99,34.01,33.95,34.0,53700.0,21.8776,21.8904,21.8518,21.884,53700.0
2012-06-20 11:25:00,34.0,34.01,33.95,33.98,69200.0,21.884,21.8904,21.8518,21.8711,69200.0
2012-06-20 11:30:00,33.99,34.0,33.94,34.0,58800.0,21.8776,21.884,21.8454,21.884,58800.0
2012-06-20 11:35:00,34.0,34.02,33.97,33.99,58800.0,21.884,21.8969,21.8647,21.8776,58800.0
2012-06-20 11:40:00,34.0,34.0,33.95,34.0,33500.0,21.884,21.884,21.8518,21.884,33500.0
2012-06-20 11:45:00,33.99,34.01,33.99,34.01,23200.0,21.8776,21.8904,21.8776,21.8904,23200.0
2012-06-20 11:50:00,34.01,34.02,33.97,34.0,36100.0,21.8904,21.8969,21.8647,21.884,36100.0
2012-06-20 11:55:00,34.01,34.05,33.99,34.05,25500.0,21.8904,21.9162,21.8776,21.9162,25500.0
2012-06-20 12:00:00,34.05,34.08,34.0,34.01,31400.0,21.9162,21.9355,21.884,21.8904,31400.0
2012-06-20 12:05:00,34.01,34.03,33.98,34.01,52600.0,21.8904,21.9033,21.8711,21.8904,52600.0
2012-06-20 12:10:00,34.01,34.09,34.0,34.08,22800.0,21.8904,21.9419,21.884,21.9355,22800.0
2012-06-20 12:15:00,34.08,34.09,33.97,34.02,61200.0,21.9355,21.9419,21.8647,21.8969,61200.0
2012-06-20 12:20:00,34.02,34.05,33.97,34.0,24700.0,21.8969,21.9162,21.8647,21.884,24700.0
2012-06-20 12:25:00,34.0,34.05,33.96,34.04,59100.0,21.884,21.9162,21.8583,21.9097,59100.0
2012-06-20 12:30:00,34.02,34.09,33.82,34.0,68500.0,21.8969,21.9419,21.7681,21.884,68500.0
2012-06-20 12:35:00,33.95,34.0,33.81,33.92,42200.0,21.8518,21.884,21.7617,21.8325,42200.0
2012-06-20 12:40:00,33.92,33.99,33.85,33.95,34800.0,21.8325,21.8776,21.7875,21.8518,34800.0
2012-06-20 12:45:00,33.95,34.11,33.94,34.01,40500.0,21.8518,21.9548,21.8454,21.8904,40500.0
2012-06-20 12:50:00,34.04,34.06,33.98,34.06,30900.0,21.9097,21.9226,21.8711,21.9226,30900.0
2012-06-20 12:55:00,34.05,34.11,33.99,34.07,20700.0,21.9162,21.9548,21.8776,21.9291,20700.0
2012-06-20 13:00:00,34.1,34.32,34.1,34.29,67300.0,21.9484,22.09,21.9484,22.0707,67300.0
2012-06-20 13:05:00,34.29,34.55,34.29,34.52,97100.0,22.0707,22.238,22.0707,22.2187,97100.0
2012-06-20 13:10:00,34.53,34.53,34.33,34.35,38000.0,22.2251,22.2251,22.0964,22.1093,38000.0
2012-06-20 13:15:00,34.36,34.39,34.22,34.22,21900.0,22.1157,22.135,22.0256,22.0256,21900.0
2012-06-20 13:20:00,34.24,34.28,34.18,34.28,16600.0,22.0385,22.0642,21.9999,22.0642,16600.0
2012-06-20 13:25:00,34.26,34.26,34.14,34.2,22600.0,22.0513,22.0513,21.9741,22.0127,22600.0
2012-06-20 13:30:00,34.21,34.23,34.15,34.17,18900.0,22.0192,22.032,21.9805,21.9934,18900.0
2012-06-20 13:35:00,34.15,34.19,34.05,34.1,25900.0,21.9805,22.0063,21.9162,21.9484,25900.0
2012-06-20 13:40:00,34.1,34.2,34.05,34.19,27600.0,21.9484,22.0127,21.9162,22.0063,27600.0
2012-06-20 13:45:00,34.2,34.39,34.18,34.39,45000.0,22.0127,22.135,21.9999,22.135,45000.0
2012-06-20 13:50:00,34.39,34.46,34.36,34.44,49900.0,22.135,22.1801,22.1157,22.1672,49900.0
2012-06-20 13:55:00,34.43,34.43,34.35,34.4,17600.0,22.1608,22.1608,22.1093,22.1415,17600.0
2012-06-20 14:00:00,34.41,34.46,34.27,34.46,28100.0,22.1479,22.1801,22.0578,22.1801,28100.0
2012-06-20 14:05:00,34.46,34.58,34.45,34.52,40900.0,22.1801,22.2573,22.1736,22.2187,40900.0
2012-06-20 14:10:00,34.55,34.73,34.53,34.71,45100.0,22.238,22.3539,22.2251,22.341,45100.0
2012-06-20 14:15:00,34.73,34.77,34.53,34.53,33900.0,22.3539,22.3796,22.2251,22.2251,33900.0
2012-06-20 14:20:00,34.54,34.57,34.42,34.51,41900.0,22.2316,22.2509,22.1543,22.2123,41900.0
2012-06-20 14:25:00,34.52,34.53,34.46,34.53,38000.0,22.2187,22.2251,22.1801,22.2251,38000.0
2012-06-20 14:30:00,34.52,34.56,34.45,34.5,41000.0,22.2187,22.2444,22.1736,22.2058,41000.0
2012-06-20 14:35:00,34.49,34.55,34.46,34.5,26300.0,22.1994,22.238,22.1801,22.2058,26300.0
2012-06-20 14:40:00,34.51,34.51,34.37,34.37,56000.0,22.2123,22.2123,22.1222,22.1222,56000.0
2012-06-20 14:45:00,34.37,34.37,34.22,34.26,25000.0,22.1222,22.1222,22.0256,22.0513,25000.0
2012-06-20 14:50:00,34.26,34.37,34.25,34.37,22000.0,22.0513,22.1222,22.0449,22.1222,22000.0
2012-06-20 14:55:00,34.36,34.38,34.32,34.33,17600.0,22.1157,22.1286,22.09,22.0964,17600.0
2012-06-20 15:00:00,34.33,34.4,34.32,34.35,65300.0,22.0964,22.1415,22.09,22.1093,65300.0
2012-06-20 15:05:00,34.34,34.39,34.29,34.37,24000.0,22.1028,22.135,22.0707,22.1222,24000.0
2012-06-20 15:10:00,34.37,34.48,34.36,34.47,32100.0,22.1222,22.193,22.1157,22.1865,32100.0
2012-06-20 15:15:00,34.47,34.47,34.35,34.36,29700.0,22.1865,22.1865,22.1093,22.1157,29700.0
2012-06-20 15:20:00,34.38,34.46,34.36,34.46,43600.0,22.1286,22.1801,22.1157,22.1801,43600.0
2012-06-20 15:25:00,34.44,34.6,34.43,34.6,127700.0,22.1672,22.2702,22.1608,22.2702,127700.0
2012-06-20 15:30:00,34.59,34.75,34.55,34.73,63400.0,22.2638,22.3667,22.238,22.3539,63400.0
2012-06-20 15:35:00,34.74,34.77,34.67,34.69,61600.0,22.3603,22.3796,22.3152,22.3281,61600.0
2012-06-20 15:40:00,34.7,34.85,34.68,34.84,55400.0,22.3346,22.4311,22.3217,22.4247,55400.0
2012-06-20 15:45:00,34.83,34.84,34.76,34.79,92500.0,22.4182,22.4247,22.3732,22.3925,92500.0
2012-06-20 15:50:00,34.8,34.8,34.69,34.73,97900.0,22.3989,22.3989,22.3281,22.3539,97900.0
2012-06-20 15:55:00,34.73,34.77,34.62,34.7,385200.0,22.3539,22.3796,22.2831,22.3346,385200.0
2012-06-21 09:30:00,34.61,34.76,34.55,34.58,55000.0,22.2766,22.3732,22.238,22.2573,55000.0
2012-06-21 09:35:00,34.56,34.65,34.4,34.42,13200.0,22.2444,22.3024,22.1415,22.1543,13200.0
2012-06-21 09:40:00,34.42,34.47,34.13,34.2,18700.0,22.1543,22.1865,21.9677,22.0127,18700.0
2012-06-21 09:45:00,34.2,34.29,34.17,34.2,27400.0,22.0127,22.0707,21.9934,22.0127,27400.0
2012-06-21 09:50:00,34.21,34.28,34.17,34.2,27700.0,22.0192,22.0642,21.9934,22.0127,27700.0
2012-06-21 09:55:00,34.2,34.22,34.08,34.19,17100.0,22.0127,22.0256,21.9355,22.0063,17100.0
2012-06-21 10:00:00,34.18,34.19,33.87,33.99,83700.0,21.9999,22.0063,21.8003,21.8776,83700.0
2012-06-21 10:05:00,34.0,34.07,33.89,33.89,35900.0,21.884,21.9291,21.8132,21.8132,35900.0
2012-06-21 10:10:00,33.88,33.96,33.85,33.89,56000.0,21.8068,21.8583,21.7875,21.8132,56000.0
2012-06-21 10:15:00,33.89,33.96,33.73,33.74,47800.0,21.8132,21.8583,21.7102,21.7167,47800.0
2012-06-21 10:20:00,33.73,33.75,33.5,33.58,65500.0,21.7102,21.7231,21.5622,21.6137,65500.0
2012-06-21 10:25:00,33.54,33.55,33.36,33.38,53700.0,21.5879,21.5944,21.4721,21.4849,53700.0
2012-06-21 10:30:00,33.39,33.69,33.38,33.64,63200.0,21.4914,21.6845,21.4849,21.6523,63200.0
2012-06-21 10:35:00,33.64,33.69,33.57,33.57,45600.0,21.6523,21.6845,21.6072,21.6072,45600.0
2012-06-21 10:40:00,33.57,33.7,33.51,33.67,24100.0,21.6072,21.6909,21.5686,21.6716,24100.0
2012-06-21 10:45:00,33.69,33.69,33.5,33.53,38100.0,21.6845,21.6845,21.5622,21.5815,38100.0
2012-06-21 10:50:00,33.54,33.63,33.54,33.59,11400.0,21.5879,21.6459,21.5879,21.6201,11400.0
2012-06-21 10:55:00,33.6,33.64,33.55,33.56,15100.0,21.6265,21.6523,21.5944,21.6008,15100.0
2012-06-21 11:00:00,33.56,33.58,33.35,33.35,55800.0,21.6008,21.6137,21.4656,21.4656,55800.0
2012-06-21 11:05:00,33.37,33.39,33.3,33.36,48000.0,21.4785,21.4914,21.4334,21.4721,48000.0
2012-06-21 11:10:00,33.36,33.43,33.35,33.39,34400.0,21.4721,21.5171,21.4656,21.4914,34400.0
2012-06-21 11:15:00,33.39,33.5,33.39,33.47,57400.0,21.4914,21.5622,21.4914,21.5429,57400.0
2012-06-21 11:20:00,33.49,33.49,33.4,33.44,24100.0,21.5557,21.5557,21.4978,21.5236,24100.0
2012-06-21 11:25:00,33.43,33.48,33.4,33.43,12900.0,21.5171,21.5493,21.4978,21.5171,12900.0
2012-06-21 11:30:00,33.42,33.5,33.41,33.48,14500.0,21.5107,21.5622,21.5042,21.5493,14500.0
2012-06-21 11:35:00,33.48,33.48,33.39,33.48,41000.0,21.5493,21.5493,21.4914,21.5493,41000.0
2012-06-21 11:40:00,33.48,33.52,33.44,33.52,30800.0,21.5493,21.5751,21.5236,21.5751,30800.0
2012-06-21 11:45:00,33.52,33.58,33.51,33.56,38700.0,21.5751,21.6137,21.5686,21.6008,38700.0
2012-06-21 11:50:00,33.55,33.67,33.53,33.62,53700.0,21.5944,21.6716,21.5815,21.6394,53700.0
2012-06-21 11:55:00,33.62,33.74,33.59,33.68,30000.0,21.6394,21.7167,21.6201,21.678,30000.0
2012-06-21 12:00:00,33.72,33.72,33.65,33.7,20900.0,21.7038,21.7038,21.6587,21.6909,20900.0
2012-06-21 12:05:00,33.69,33.7,33.65,33.66,36800.0,21.6845,21.6909,21.6587,21.6652,36800.0
2012-06-21 12:10:00,33.67,33.71,33.66,33.71,25900.0,21.6716,21.6973,21.6652,21.6973,25900.0
2012-06-21 12:15:00,33.71,33.74,33.68,33.73,15600.0,21.6973,21.7167,21.678,21.7102,15600.0
2012-06-21 12:20:00,33.73,33.74,33.63,33.66,30600.0,21.7102,21.7167,21.6459,21.6652,30600.0
2012-06-21 12:25:00,33.65,33.68,33.59,33.62,45400.0,21.6587,21.678,21.6201,21.6394,45400.0
2012-06-21 12:30:00,33.6,33.68,33.5,33.66,37000.0,21.6265,21.678,21.5622,21.6652,37000.0
2012-06-21 12:35:00,33.67,33.71,33.67,33.68,18800.0,21.6716,21.6973,21.6716,21.678,18800.0
2012-06-21 12:40:00,33.69,33.71,33.66,33.68,19400.0,21.6845,21.6973,21.6652,21.678,19400.0
2012-06-21 12:45:00,33.69,33.72,33.67,33.7,11600.0,21.6845,21.7038,21.6716,21.6909,11600.0
2012-06-21 12:50:00,33.71,33.73,33.7,33.7,17600.0,21.6973,21.7102,21.6909,21.6909,17600.0
2012-06-21 12:55:00,33.7,33.72,33.67,33.7,21200.0,21.6909,21.7038,21.6716,21.6909,21200.0
2012-06-21 13:00:00,33.7,33.71,33.69,33.7,25700.0,21.6909,21.6973,21.6845,21.6909,25700.0
2012-06-21 13:05:00,33.7,33.71,33.69,33.7,23800.0,21.6909,21.6973,21.6845,21.6909,23800.0
2012-06-21 13:10:00,33.7,33.7,33.55,33.55,26600.0,21.6909,21.6909,21.5944,21.5944,26600.0
2012-06-21 13:15:00,33.55,33.59,33.5,33.5,25600.0,21.5944,21.6201,21.5622,21.5622,25600.0
2012-06-21 13:20:00,33.5,33.53,33.45,33.45,20300.0,21.5622,21.5815,21.53,21.53,20300.0
2012-06-21 13:25:00,33.45,33.48,33.42,33.43,19200.0,21.53,21.5493,21.5107,21.5171,19200.0
2012-06-21 13:30:00,33.43,33.47,33.34,33.34,16700.0,21.5171,21.5429,21.4592,21.4592,16700.0
2012-06-21 13:35:00,33.34,33.38,33.33,33.34,27200.0,21.4592,21.4849,21.4528,21.4592,27200.0
2012-06-21 13:40:00,33.35,33.39,33.34,33.34,21600.0,21.4656,21.4914,21.4592,21.4592,21600.0
2012-06-21 13:45:00,33.34,33.4,33.29,33.32,96000.0,21.4592,21.4978,21.427,21.4463,96000.0
2012-06-21 13:50:00,33.32,33.38,33.29,33.38,27200.0,21.4463,21.4849,21.427,21.4849,27200.0
2012-06-21 13:55:00,33.36,33.41,33.34,33.35,17700.0,21.4721,21.5042,21.4592,21.4656,17700.0
2012-06-21 14:00:00,33.36,33.41,33.34,33.36,25000.0,21.4721,21.5042,21.4592,21.4721,25000.0
2012-06-21 14:05:00,33.35,33.4,33.34,33.37,49400.0,21.4656,21.4978,21.4592,21.4785,49400.0
2012-06-21 14:10:00,33.37,33.41,33.35,33.36,17900.0,21.4785,21.5042,21.4656,21.4721,17900.0
2012-06-21 14:15:00,33.35,33.36,33.17,33.17,44800.0,21.4656,21.4721,21.3498,21.3498,44800.0
2012-06-21 14:20:00,33.17,33.17,33.07,33.08,37400.0,21.3498,21.3498,21.2854,21.2918,37400.0
2012-06-21 14:25:00,33.09,33.23,33.06,33.21,53800.0,21.2983,21.3884,21.279,21.3755,53800.0
2012-06-21 14:30:00,33.21,33.25,33.19,33.22,19200.0,21.3755,21.4013,21.3626,21.382,19200.0
2012-06-21 14:35:00,33.21,33.25,33.17,33.18,27700.0,21.3755,21.4013,21.3498,21.3562,27700.0
2012-06-21 14:40:00,33.19,33.34,33.18,33.33,28400.0,21.3626,21.4592,21.3562,21.4528,28400.0
2012-06-21 14:45:00,33.34,33.4,33.33,33.39,19100.0,21.4592,21.4978,21.4528,21.4914,19100.0
2012-06-21 14:50:00,33.39,33.51,33.39,33.49,72700.0,21.4914,21.5686,21.4914,21.5557,72700.0
2012-06-21 14:55:00,33.5,33.55,33.48,33.5,39300.0,21.5622,21.5944,21.5493,21.5622,39300.0
2012-06-21 15:00:00,33.51,33.52,33.39,33.39,28300.0,21.5686,21.5751,21.4914,21.4914,28300.0
2012-06-21 15:05:00,33.39,33.42,33.33,33.4,30200.0,21.4914,21.5107,21.4528,21.4978,30200.0
2012-06-21 15:10:00,33.4,33.44,33.33,33.39,39000.0,21.4978,21.5236,21.4528,21.4914,39000.0
2012-06-21 15:15:00,33.4,33.41,33.32,33.37,53800.0,21.4978,21.5042,21.4463,21.4785,53800.0
2012-06-21 15:20:00,33.38,33.38,33.21,33.38,48700.0,21.4849,21.4849,21.3755,21.4849,48700.0
2012-06-21 15:25:00,33.38,33.43,33.33,33.33,47200.0,21.4849,21.5171,21.4528,21.4528,47200.0
2012-06-21 15:30:00,33.33,33.34,33.28,33.3,63500.0,21.4528,21.4592,21.4206,21.4334,63500.0
2012-06-21 15:35:00,33.31,33.6,33.31,33.52,92700.0,21.4399,21.6265,21.4399,21.5751,92700.0
2012-06-21 15:40:00,33.52,33.62,33.48,33.61,68700.0,21.5751,21.6394,21.5493,21.633,68700.0
2012-06-21 15:45:00,33.61,33.62,33.44,33.6,137800.0,21.633,21.6394,21.5236,21.6265,137800.0
2012-06-21 15:50:00,33.61,33.65,33.53,33.56,174300.0,21.633,21.6587,21.5815,21.6008,174300.0
2012-06-21 15:55:00,33.56,33.59,33.4,33.45,195700.0,21.6008,21.6201,21.4978,21.53,195700.0
2012-06-22 09:30:00,33.72,33.72,33.14,33.46,74400.0,21.7038,21.7038,21.3305,21.5364,74400.0
2012-06-22 09:35:00,33.4,33.45,33.16,33.25,11400.0,21.4978,21.53,21.3433,21.4013,11400.0
2012-06-22 09:40:00,33.25,33.31,33.07,33.17,18700.0,21.4013,21.4399,21.2854,21.3498,18700.0
2012-06-22 09:45:00,33.16,33.25,33.07,33.23,36600.0,21.3433,21.4013,21.2854,21.3884,36600.0
2012-06-22 09:50:00,33.25,33.45,33.25,33.44,17600.0,21.4013,21.53,21.4013,21.5236,17600.0
2012-06-22 09:55:00,33.45,33.45,33.3,33.33,19900.0,21.53,21.53,21.4334,21.4528,19900.0
2012-06-22 10:00:00,33.31,33.45,33.31,33.43,27000.0,21.4399,21.53,21.4399,21.5171,27000.0
2012-06-22 10:05:00,33.41,33.52,33.37,33.37,22000.0,21.5042,21.5751,21.4785,21.4785,22000.0
2012-06-22 10:10:00,33.34,33.37,33.28,33.3,19100.0,21.4592,21.4785,21.4206,21.4334,19100.0
2012-06-22 10:15:00,33.31,33.33,33.27,33.27,24300.0,21.4399,21.4528,21.4141,21.4141,24300.0
2012-06-22 10:20:00,33.28,33.28,33.2,33.22,23700.0,21.4206,21.4206,21.3691,21.382,23700.0
2012-06-22 10:25:00,33.21,33.3,33.2,33.3,12800.0,21.3755,21.4334,21.3691,21.4334,12800.0
2012-06-22 10:30:00,33.28,33.32,33.26,33.32,18900.0,21.4206,21.4463,21.4077,21.4463,18900.0
2012-06-22 10:35:00,33.32,33.38,33.31,33.33,10900.0,21.4463,21.4849,21.4399,21.4528,10900.0
2012-06-22 10:40:00,33.34,33.34,33.17,33.17,16800.0,21.4592,21.4592,21.3498,21.3498,16800.0
2012-06-22 10:45:00,33.17,33.19,33.07,33.07,39600.0,21.3498,21.3626,21.2854,21.2854,39600.0
2012-06-22 10:50:00,33.08,33.23,33.07,33.18,28700.0,21.2918,21.3884,21.2854,21.3562,28700.0
2012-06-22 10:55:00,33.19,33.26,33.18,33.26,10700.0,21.3626,21.4077,21.3562,21.4077,10700.0
2012-06-22 11:00:00,33.25,33.26,33.03,33.15,63500.0,21.4013,21.4077,21.2597,21.3369,63500.0
2012-06-22 11:05:00,33.15,33.17,33.08,33.17,16800.0,21.3369,21.3498,21.2918,21.3498,16800.0
2012-06-22 11:10:00,33.17,33.26,33.17,33.26,18700.0,21.3498,21.4077,21.3498,21.4077,18700.0
2012-06-22 11:15:00,33.26,33.32,33.22,33.32,13200.0,21.4077,21.4463,21.382,21.4463,13200.0
2012-06-22 11:20:00,33.32,33.32,33.27,33.27,12100.0,21.4463,21.4463,21.4141,21.4141,12100.0
2012-06-22 11:25:00,33.28,33.28,33.19,33.2,9200.0,21.4206,21.4206,21.3626,21.3691,9200.0
2012-06-22 11:30:00,33.2,33.25,33.18,33.24,14300.0,21.3691,21.4013,21.3562,21.3948,14300.0
2012-06-22 11:35:00,33.23,33.25,33.18,33.18,21300.0,21.3884,21.4013,21.3562,21.3562,21300.0
2012-06-22 11:40:00,33.18,33.26,33.13,33.25,37500.0,21.3562,21.4077,21.324,21.4013,37500.0
2012-06-22 11:45:00,33.25,33.3,33.23,33.26,36300.0,21.4013,21.4334,21.3884,21.4077,36300.0
2012-06-22 11:50:00,33.25,33.27,33.22,33.23,18700.0,21.4013,21.4141,21.382,21.3884,18700.0
2012-06-22 11:55:00,33.23,33.23,33.12,33.12,21900.0,21.3884,21.3884,21.3176,21.3176,21900.0
2012-06-22 12:00:00,33.12,33.19,33.09,33.18,29500.0,21.3176,21.3626,21.2983,21.3562,29500.0
2012-06-22 12:05:00,33.18,33.23,33.15,33.17,21400.0,21.3562,21.3884,21.3369,21.3498,21400.0
2012-06-22 12:10:00,33.16,33.18,33.14,33.14,7500.0,21.3433,21.3562,21.3305,21.3305,7500.0
2012-06-22 12:15:00,33.14,33.15,33.11,33.14,14600.0,21.3305,21.3369,21.3112,21.3305,14600.0
2012-06-22 12:20:00,33.16,33.16,33.06,33.06,12700.0,21.3433,21.3433,21.279,21.279,12700.0
2012-06-22 12:25:00,33.06,33.2,33.06,33.2,17000.0,21.279,21.3691,21.279,21.3691,17000.0
2012-06-22 12:30:00,33.18,33.2,33.15,33.2,13400.0,21.3562,21.3691,21.3369,21.3691,13400.0
2012-06-22 12:35:00,33.18,33.23,33.18,33.19,13900.0,21.3562,21.3884,21.3562,21.3626,13900.0
2012-06-22 12:40:00,33.19,33.23,33.18,33.23,15800.0,21.3626,21.3884,21.3562,21.3884,15800.0
2012-06-22 12:45:00,33.23,33.27,33.22,33.27,10500.0,21.3884,21.4141,21.382,21.4141,10500.0
2012-06-22 12:50:00,33.26,33.27,33.2,33.24,38900.0,21.4077,21.4141,21.3691,21.3948,38900.0
2012-06-22 12:55:00,33.23,33.24,33.22,33.23,13200.0,21.3884,21.3948,21.382,21.3884,13200.0
2012-06-22 13:00:00,33.23,33.23,33.17,33.17,16900.0,21.3884,21.3884,21.3498,21.3498,16900.0
2012-06-22 13:05:00,33.17,33.19,33.15,33.18,19700.0,21.3498,21.3626,21.3369,21.3562,19700.0
2012-06-22 13:10:00,33.18,33.18,33.14,33.15,12500.0,21.3562,21.3562,21.3305,21.3369,12500.0
2012-06-22 13:15:00,33.15,33.23,33.15,33.22,15000.0,21.3369,21.3884,21.3369,21.382,15000.0
2012-06-22 13:20:00,33.21,33.22,33.18,33.21,24500.0,21.3755,21.382,21.3562,21.3755,24500.0
2012-06-22 13:25:00,33.21,33.32,33.2,33.31,15900.0,21.3755,21.4463,21.3691,21.4399,15900.0
2012-06-22 13:30:00,33.31,33.35,33.3,33.35,13400.0,21.4399,21.4656,21.4334,21.4656,13400.0
2012-06-22 13:35:00,33.35,33.39,33.34,33.37,23200.0,21.4656,21.4914,21.4592,21.4785,23200.0
2012-06-22 13:40:00,33.37,33.41,33.35,33.4,39600.0,21.4785,21.5042,21.4656,21.4978,39600.0
2012-06-22 13:45:00,33.41,33.44,33.37,33.37,39800.0,21.5042,21.5236,21.4785,21.4785,39800.0
2012-06-22 13:50:00,33.38,33.38,33.35,33.37,18400.0,21.4849,21.4849,21.4656,21.4785,18400.0
2012-06-22 13:55:00,33.38,33.38,33.31,33.32,18300.0,21.4849,21.4849,21.4399,21.4463,18300.0
2012-06-22 14:00:00,33.34,33.39,33.32,33.39,10200.0,21.4592,21.4914,21.4463,21.4914,10200.0
2012-06-22 14:05:00,33.39,33.42,33.32,33.32,26800.0,21.4914,21.5107,21.4463,21.4463,26800.0
2012-06-22 14:10:00,33.33,33.36,33.33,33.36,25600.0,21.4528,21.4721,21.4528,21.4721,25600.0
2012-06-22 14:15:00,33.36,33.5,33.35,33.46,107900.0,21.4721,21.5622,21.4656,21.5364,107900.0
2012-06-22 14:20:00,33.46,33.47,33.35,33.35,24900.0,21.5364,21.5429,21.4656,21.4656,24900.0
2012-06-22 14:25:00,33.37,33.37,33.34,33.36,14500.0,21.4785,21.4785,21.4592,21.4721,14500.0
2012-06-22 14:30:00,33.36,33.49,33.36,33.49,17700.0,21.4721,21.5557,21.4721,21.5557,17700.0
2012-06-22 14:35:00,33.48,33.5,33.48,33.5,21700.0,21.5493,21.5622,21.5493,21.5622,21700.0
2012-06-22 14:40:00,33.5,33.53,33.49,33.52,25700.0,21.5622,21.5815,21.5557,21.5751,25700.0
2012-06-22 14:45:00,33.51,33.6,33.51,33.6,46100.0,21.5686,21.6265,21.5686,21.6265,46100.0
2012-06-22 14:50:00,33.59,33.67,33.59,33.67,30300.0,21.6201,21.6716,21.6201,21.6716,30300.0
2012-06-22 14:55:00,33.67,33.79,33.67,33.79,39300.0,21.6716,21.7488,21.6716,21.7488,39300.0
2012-06-22 15:00:00,33.79,33.98,33.79,33.98,127400.0,21.7488,21.8711,21.7488,21.8711,127400.0
2012-06-22 15:05:00,33.98,34.14,33.97,34.13,138000.0,21.8711,21.9741,21.8647,21.9677,138000.0
2012-06-22 15:10:00,34.14,34.49,34.14,34.24,163100.0,21.9741,22.1994,21.9741,22.0385,163100.0
2012-06-22 15:15:00,34.26,34.31,34.06,34.12,80300.0,22.0513,22.0835,21.9226,21.9612,80300.0
2012-06-22 15:20:00,34.13,34.33,34.13,34.28,112900.0,21.9677,22.0964,21.9677,22.0642,112900.0
2012-06-22 15:25:00,34.27,34.38,34.25,34.38,76700.0,22.0578,22.1286,22.0449,22.1286,76700.0
2012-06-22 15:30:00,34.38,34.71,34.37,34.38,201100.0,22.1286,22.341,22.1222,22.1286,201100.0
2012-06-22 15:35:00,34.38,34.38,34.12,34.13,115300.0,22.1286,22.1286,21.9612,21.9677,115300.0
2012-06-22 15:40:00,34.11,34.28,34.09,34.2,93700.0,21.9548,22.0642,21.9419,22.0127,93700.0
2012-06-22 15:45:00,34.21,34.44,34.21,34.44,111900.0,22.0192,22.1672,22.0192,22.1672,111900.0
2012-06-22 15:50:00,34.43,34.43,34.26,34.28,130500.0,22.1608,22.1608,22.0513,22.0642,130500.0
2012-06-22 15:55:00,34.28,34.28,34.14,34.19,269800.0,22.0642,22.0642,21.9741,22.0063,269800.0
2012-06-25 09:30:00,33.69,33.69,33.12,33.15,76000.0,21.6845,21.6845,21.3176,21.3369,76000.0
2012-06-25 09:35:00,33.12,33.19,33.0,33.05,61900.0,21.3176,21.3626,21.2404,21.2725,61900.0
2012-06-25 09:40:00,33.05,33.15,32.9,33.03,38900.0,21.2725,21.3369,21.176,21.2597,38900.0
2012-06-25 09:45:00,33.03,33.14,32.99,33.03,47100.0,21.2597,21.3305,21.2339,21.2597,47100.0
2012-06-25 09:50:00,33.01,33.03,32.9,32.99,72900.0,21.2468,21.2597,21.176,21.2339,72900.0
2012-06-25 09:55:00,32.97,33.03,32.96,32.99,32200.0,21.221,21.2597,21.2146,21.2339,32200.0
2012-06-25 10:00:00,33.0,33.03,32.95,32.97,64100.0,21.2404,21.2597,21.2082,21.221,64100.0
2012-06-25 10:05:00,32.95,33.12,32.95,33.01,41100.0,21.2082,21.3176,21.2082,21.2468,41100.0
2012-06-25 10:10:00,33.0,33.02,32.95,33.01,30500.0,21.2404,21.2532,21.2082,21.2468,30500.0
2012-06-25 10:15:00,33.01,33.02,32.83,32.84,33800.0,21.2468,21.2532,21.1309,21.1374,33800.0
2012-06-25 10:20:00,32.84,32.93,32.78,32.92,35900.0,21.1374,21.1953,21.0988,21.1889,35900.0
2012-06-25 10:25:00,32.93,32.96,32.83,32.84,20900.0,21.1953,21.2146,21.1309,21.1374,20900.0
2012-06-25 10:30:00,32.83,33.13,32.83,32.94,37600.0,21.1309,21.324,21.1309,21.2017,37600.0
2012-06-25 10:35:00,32.94,33.08,32.94,33.03,24900.0,21.2017,21.2918,21.2017,21.2597,24900.0
2012-06-25 10:40:00,33.04,33.04,32.91,32.93,19900.0,21.2661,21.2661,21.1824,21.1953,19900.0
2012-06-25 10:45:00,32.93,32.97,32.84,32.93,31800.0,21.1953,21.221,21.1374,21.1953,31800.0
2012-06-25 10:50:00,32.91,33.02,32.91,33.01,26800.0,21.1824,21.2532,21.1824,21.2468,26800.0
2012-06-25 10:55:00,33.01,33.04,32.97,32.99,23800.0,21.2468,21.2661,21.221,21.2339,23800.0
2012-06-25 11:00:00,32.98,33.04,32.97,33.02,36000.0,21.2275,21.2661,21.221,21.2532,36000.0
2012-06-25 11:05:00,33.02,33.04,32.97,32.99,30300.0,21.2532,21.2661,21.221,21.2339,30300.0
2012-06-25 11:10:00,33.0,33.04,32.97,32.97,24300.0,21.2404,21.2661,21.221,21.221,24300.0
2012-06-25 11:15:00,32.98,33.16,32.96,33.15,55900.0,21.2275,21.3433,21.2146,21.3369,55900.0
2012-06-25 11:20:00,33.16,33.25,33.16,33.22,38300.0,21.3433,21.4013,21.3433,21.382,38300.0
2012-06-25 11:25:00,33.22,33.23,33.13,33.13,19200.0,21.382,21.3884,21.324,21.324,19200.0
2012-06-25 11:30:00,33.13,33.15,33.01,33.03,26400.0,21.324,21.3369,21.2468,21.2597,26400.0
2012-06-25 11:35:00,33.01,33.02,32.94,32.94,21600.0,21.2468,21.2532,21.2017,21.2017,21600.0
2012-06-25 11:40:00,32.93,32.97,32.92,32.94,29700.0,21.1953,21.221,21.1889,21.2017,29700.0
2012-06-25 11:45:00,32.95,33.09,32.95,33.0,29200.0,21.2082,21.2983,21.2082,21.2404,29200.0
2012-06-25 11:50:00,33.01,33.05,33.0,33.02,15600.0,21.2468,21.2725,21.2404,21.2532,15600.0
2012-06-25 11:55:00,33.02,33.02,32.91,32.95,17400.0,21.2532,21.2532,21.1824,21.2082,17400.0
2012-06-25 12:00:00,32.94,33.05,32.9,32.97,53000.0,21.2017,21.2725,21.176,21.221,53000.0
2012-06-25 12:05:00,32.97,32.97,32.96,32.96,25000.0,21.221,21.221,21.2146,21.2146,25000.0
2012-06-25 12:10:00,32.97,32.97,32.96,32.96,20300.0,21.221,21.221,21.2146,21.2146,20300.0
2012-06-25 12:15:00,32.96,32.97,32.96,32.96,45100.0,21.2146,21.221,21.2146,21.2146,45100.0
2012-06-25 12:20:00,32.96,32.97,32.91,32.94,50400.0,21.2146,21.221,21.1824,21.2017,50400.0
2012-06-25 12:25:00,32.94,32.95,32.88,32.89,28100.0,21.2017,21.2082,21.1631,21.1696,28100.0
2012-06-25 12:30:00,32.89,32.9,32.86,32.88,14400.0,21.1696,21.176,21.1502,21.1631,14400.0
2012-06-25 12:35:00,32.88,32.89,32.82,32.84,22300.0,21.1631,21.1696,21.1245,21.1374,22300.0
2012-06-25 12:40:00,32.85,32.85,32.81,32.81,7800.0,21.1438,21.1438,21.1181,21.1181,7800.0
2012-06-25 12:45:00,32.81,32.83,32.78,32.82,28400.0,21.1181,21.1309,21.0988,21.1245,28400.0
2012-06-25 12:50:00,32.82,32.82,32.78,32.78,10500.0,21.1245,21.1245,21.0988,21.0988,10500.0
2012-06-25 12:55:00,32.79,32.86,32.78,32.84,15400.0,21.1052,21.1502,21.0988,21.1374,15400.0
2012-06-25 13:00:00,32.82,32.82,32.76,32.78,15600.0,21.1245,21.1245,21.0859,21.0988,15600.0
2012-06-25 13:05:00,32.78,32.83,32.77,32.82,15800.0,21.0988,21.1309,21.0923,21.1245,15800.0
2012-06-25 13:10:00,32.83,32.83,32.78,32.78,8500.0,21.1309,21.1309,21.0988,21.0988,8500.0
2012-06-25 13:15:00,32.78,32.84,32.76,32.83,24900.0,21.0988,21.1374,21.0859,21.1309,24900.0
2012-06-25 13:20:00,32.85,32.91,32.84,32.9,28100.0,21.1438,21.1824,21.1374,21.176,28100.0
2012-06-25 13:25:00,32.89,32.95,32.87,32.93,28500.0,21.1696,21.2082,21.1567,21.1953,28500.0
2012-06-25 13:30:00,32.93,33.0,32.91,33.0,19700.0,21.1953,21.2404,21.1824,21.2404,19700.0
2012-06-25 13:35:00,33.0,33.08,32.99,33.04,49100.0,21.2404,21.2918,21.2339,21.2661,49100.0
2012-06-25 13:40:00,33.04,33.05,32.98,33.0,12600.0,21.2661,21.2725,21.2275,21.2404,12600.0
2012-06-25 13:45:00,32.99,33.03,32.96,32.99,41900.0,21.2339,21.2597,21.2146,21.2339,41900.0
2012-06-25 13:50:00,32.98,33.01,32.98,33.0,24500.0,21.2275,21.2468,21.2275,21.2404,24500.0
2012-06-25 13:55:00,33.0,33.01,32.97,33.01,16300.0,21.2404,21.2468,21.221,21.2468,16300.0
2012-06-25 14:00:00,33.0,33.05,33.0,33.02,22000.0,21.2404,21.2725,21.2404,21.2532,22000.0
2012-06-25 14:05:00,33.02,33.02,32.94,32.95,26300.0,21.2532,21.2532,21.2017,21.2082,26300.0
2012-06-25 14:10:00,32.95,32.99,32.94,32.96,31400.0,21.2082,21.2339,21.2017,21.2146,31400.0
2012-06-25 14:15:00,32.95,33.08,32.95,33.06,36600.0,21.2082,21.2918,21.2082,21.279,36600.0
2012-06-25 14:20:00,33.06,33.07,32.98,32.99,28200.0,21.279,21.2854,21.2275,21.2339,28200.0
2012-06-25 14:25:00,32.98,33.01,32.92,32.93,50400.0,21.2275,21.2468,21.1889,21.1953,50400.0
2012-06-25 14:30:00,32.91,32.93,32.89,32.91,24800.0,21.1824,21.1953,21.1696,21.1824,24800.0
2012-06-25 14:35:00,32.9,32.94,32.88,32.93,15600.0,21.176,21.2017,21.1631,21.1953,15600.0
2012-06-25 14:40:00,32.93,32.94,32.88,32.89,19800.0,21.1953,21.2017,21.1631,21.1696,19800.0
2012-06-25 14:45:00,32.89,32.9,32.79,32.79,30200.0,21.1696,21.176,21.1052,21.1052,30200.0
2012-06-25 14:50:00,32.79,32.87,32.79,32.84,29400.0,21.1052,21.1567,21.1052,21.1374,29400.0
2012-06-25 14:55:00,32.85,32.93,32.84,32.91,33100.0,21.1438,21.1953,21.1374,21.1824,33100.0
2012-06-25 15:00:00,32.9,32.91,32.84,32.85,44800.0,21.176,21.1824,21.1374,21.1438,44800.0
2012-06-25 15:05:00,32.85,32.93,32.85,32.93,39400.0,21.1438,21.1953,21.1438,21.1953,39400.0
2012-06-25 15:10:00,32.93,33.0,32.92,33.0,36500.0,21.1953,21.2404,21.1889,21.2404,36500.0
2012-06-25 15:15:00,32.99,33.08,32.98,33.05,70700.0,21.2339,21.2918,21.2275,21.2725,70700.0
2012-06-25 15:20:00,33.04,33.05,32.98,33.02,31600.0,21.2661,21.2725,21.2275,21.2532,31600.0
2012-06-25 15:25:00,33.02,33.05,32.94,32.94,110900.0,21.2532,21.2725,21.2017,21.2017,110900.0
2012-06-25 15:30:00,32.94,32.95,32.88,32.89,68000.0,21.2017,21.2082,21.1631,21.1696,68000.0
2012-06-25 15:35:00,32.89,32.97,32.85,32.88,58300.0,21.1696,21.221,21.1438,21.1631,58300.0
2012-06-25 15:40:00,32.89,32.97,32.81,32.85,58000.0,21.1696,21.221,21.1181,21.1438,58000.0
2012-06-25 15:45:00,32.84,32.95,32.82,32.94,80500.0,21.1374,21.2082,21.1245,21.2017,80500.0
2012-06-25 15:50:00,32.94,32.98,32.82,32.87,128200.0,21.2017,21.2275,21.1245,21.1567,128200.0
2012-06-25 15:55:00,32.87,32.89,32.83,32.86,303100.0,21.1567,21.1696,21.1309,21.1502,303100.0
2012-06-26 09:30:00,32.81,33.67,32.78,33.58,86100.0,21.1181,21.6716,21.0988,21.6137,86100.0
2012-06-26 09:35:00,33.66,33.98,33.63,33.85,77800.0,21.6652,21.8711,21.6459,21.7875,77800.0
2012-06-26 09:40:00,33.85,33.91,33.7,33.9,42800.0,21.7875,21.8261,21.6909,21.8196,42800.0
2012-06-26 09:45:00,33.87,33.88,33.45,33.45,58500.0,21.8003,21.8068,21.53,21.53,58500.0
2012-06-26 09:50:00,33.42,33.46,33.28,33.28,50100.0,21.5107,21.5364,21.4206,21.4206,50100.0
2012-06-26 09:55:00,33.29,33.33,33.05,33.21,49000.0,21.427,21.4528,21.2725,21.3755,49000.0
2012-06-26 10:00:00,33.25,33.45,33.25,33.44,109000.0,21.4013,21.53,21.4013,21.5236,109000.0
2012-06-26 10:05:00,33.43,33.63,33.39,33.39,58300.0,21.5171,21.6459,21.4914,21.4914,58300.0
2012-06-26 10:10:00,33.38,33.42,33.29,33.4,21100.0,21.4849,21.5107,21.427,21.4978,21100.0
2012-06-26 10:15:00,33.4,33.44,33.21,33.21,16900.0,21.4978,21.5236,21.3755,21.3755,16900.0
2012-06-26 10:20:00,33.22,33.22,33.12,33.14,15800.0,21.382,21.382,21.3176,21.3305,15800.0
2012-06-26 10:25:00,33.15,33.21,33.06,33.06,20200.0,21.3369,21.3755,21.279,21.279,20200.0
2012-06-26 10:30:00,33.06,33.07,32.93,32.93,24100.0,21.279,21.2854,21.1953,21.1953,24100.0
2012-06-26 10:35:00,32.93,32.96,32.84,32.86,44000.0,21.1953,21.2146,21.1374,21.1502,44000.0
2012-06-26 10:40:00,32.86,32.87,32.76,32.87,32100.0,21.1502,21.1567,21.0859,21.1567,32100.0
2012-06-26 10:45:00,32.86,32.92,32.79,32.84,41800.0,21.1502,21.1889,21.1052,21.1374,41800.0
2012-06-26 10:50:00,32.83,32.89,32.78,32.89,20500.0,21.1309,21.1696,21.0988,21.1696,20500.0
2012-06-26 10:55:00,32.89,33.0,32.88,33.0,62000.0,21.1696,21.2404,21.1631,21.2404,62000.0
2012-06-26 11:00:00,33.0,33.07,32.99,33.05,32200.0,21.2404,21.2854,21.2339,21.2725,32200.0
2012-06-26 11:05:00,33.05,33.15,32.9,32.93,52600.0,21.2725,21.3369,21.176,21.1953,52600.0
2012-06-26 11:10:00,32.91,32.91,32.75,32.75,30800.0,21.1824,21.1824,21.0794,21.0794,30800.0
2012-06-26 11:15:00,32.75,32.83,32.75,32.83,19000.0,21.0794,21.1309,21.0794,21.1309,19000.0
2012-06-26 11:20:00,32.82,32.9,32.78,32.79,22300.0,21.1245,21.176,21.0988,21.1052,22300.0
2012-06-26 11:25:00,32.81,32.85,32.78,32.82,13600.0,21.1181,21.1438,21.0988,21.1245,13600.0
2012-06-26 11:30:00,32.83,32.9,32.82,32.82,34000.0,21.1309,21.176,21.1245,21.1245,34000.0
2012-06-26 11:35:00,32.82,32.92,32.81,32.91,32000.0,21.1245,21.1889,21.1181,21.1824,32000.0
2012-06-26 11:40:00,32.92,32.93,32.79,32.79,25500.0,21.1889,21.1953,21.1052,21.1052,25500.0
2012-06-26 11:45:00,32.8,32.9,32.79,32.9,18000.0,21.1116,21.176,21.1052,21.176,18000.0
2012-06-26 11:50:00,32.9,33.15,32.9,33.09,43900.0,21.176,21.3369,21.176,21.2983,43900.0
2012-06-26 11:55:00,33.09,33.11,32.95,33.01,18300.0,21.2983,21.3112,21.2082,21.2468,18300.0
2012-06-26 12:00:00,33.02,33.11,33.01,33.05,38700.0,21.2532,21.3112,21.2468,21.2725,38700.0
2012-06-26 12:05:00,33.05,33.12,33.03,33.06,19500.0,21.2725,21.3176,21.2597,21.279,19500.0
2012-06-26 12:10:00,33.06,33.08,32.99,32.99,15500.0,21.279,21.2918,21.2339,21.2339,15500.0
2012-06-26 12:15:00,32.96,33.05,32.95,33.0,26600.0,21.2146,21.2725,21.2082,21.2404,26600.0
2012-06-26 12:20:00,32.99,33.05,32.99,33.03,11300.0,21.2339,21.2725,21.2339,21.2597,11300.0
2012-06-26 12:25:00,33.04,33.05,32.96,32.96,8600.0,21.2661,21.2725,21.2146,21.2146,8600.0
2012-06-26 12:30:00,32.94,33.06,32.94,33.03,10000.0,21.2017,21.279,21.2017,21.2597,10000.0
2012-06-26 12:35:00,33.05,33.1,33.03,33.03,13200.0,21.2725,21.3047,21.2597,21.2597,13200.0
2012-06-26 12:40:00,33.05,33.08,32.99,33.05,19800.0,21.2725,21.2918,21.2339,21.2725,19800.0
2012-06-26 12:45:00,33.07,33.12,33.03,33.04,28600.0,21.2854,21.3176,21.2597,21.2661,28600.0
2012-06-26 12:50:00,33.05,33.05,32.99,33.01,31000.0,21.2725,21.2725,21.2339,21.2468,31000.0
2012-06-26 12:55:00,33.01,33.03,32.93,32.94,24200.0,21.2468,21.2597,21.1953,21.2017,24200.0
2012-06-26 13:00:00,32.94,32.97,32.92,32.92,22600.0,21.2017,21.221,21.1889,21.1889,22600.0
2012-06-26 13:05:00,32.9,32.91,32.82,32.82,18300.0,21.176,21.1824,21.1245,21.1245,18300.0
2012-06-26 13:10:00,32.83,32.84,32.78,32.79,21600.0,21.1309,21.1374,21.0988,21.1052,21600.0
2012-06-26 13:15:00,32.78,32.8,32.74,32.79,34400.0,21.0988,21.1116,21.073,21.1052,34400.0
2012-06-26 13:20:00,32.8,32.86,32.78,32.79,25900.0,21.1116,21.1502,21.0988,21.1052,25900.0
2012-06-26 13:25:00,32.79,32.84,32.76,32.8,10000.0,21.1052,21.1374,21.0859,21.1116,10000.0
2012-06-26 13:30:00,32.8,32.8,32.75,32.75,22800.0,21.1116,21.1116,21.0794,21.0794,22800.0
2012-06-26 13:35:00,32.75,32.78,32.72,32.73,37200.0,21.0794,21.0988,21.0601,21.0666,37200.0
2012-06-26 13:40:00,32.75,32.78,32.69,32.71,28800.0,21.0794,21.0988,21.0408,21.0537,28800.0
2012-06-26 13:45:00,32.71,32.74,32.65,32.69,29500.0,21.0537,21.073,21.0151,21.0408,29500.0
2012-06-26 13:50:00,32.7,32.86,32.7,32.82,15800.0,21.0473,21.1502,21.0473,21.1245,15800.0
2012-06-26 13:55:00,32.82,32.83,32.76,32.77,19600.0,21.1245,21.1309,21.0859,21.0923,19600.0
2012-06-26 14:00:00,32.77,32.93,32.77,32.9,19800.0,21.0923,21.1953,21.0923,21.176,19800.0
2012-06-26 14:05:00,32.89,33.03,32.88,33.03,23200.0,21.1696,21.2597,21.1631,21.2597,23200.0
2012-06-26 14:10:00,33.03,33.1,33.02,33.09,32000.0,21.2597,21.3047,21.2532,21.2983,32000.0
2012-06-26 14:15:00,33.08,33.09,33.02,33.06,24800.0,21.2918,21.2983,21.2532,21.279,24800.0
2012-06-26 14:20:00,33.05,33.08,33.0,33.0,18600.0,21.2725,21.2918,21.2404,21.2404,18600.0
2012-06-26 14:25:00,33.0,33.01,32.94,32.94,40900.0,21.2404,21.2468,21.2017,21.2017,40900.0
2012-06-26 14:30:00,32.95,32.95,32.78,32.84,35700.0,21.2082,21.2082,21.0988,21.1374,35700.0
2012-06-26 14:35:00,32.84,32.87,32.68,32.68,25100.0,21.1374,21.1567,21.0344,21.0344,25100.0
2012-06-26 14:40:00,32.68,32.69,32.57,32.64,41800.0,21.0344,21.0408,20.9636,21.0086,41800.0
2012-06-26 14:45:00,32.64,32.65,32.55,32.56,77700.0,21.0086,21.0151,20.9507,20.9571,77700.0
2012-06-26 14:50:00,32.56,32.57,32.43,32.47,60400.0,20.9571,20.9636,20.8735,20.8992,60400.0
2012-06-26 14:55:00,32.47,32.58,32.47,32.58,70100.0,20.8992,20.97,20.8992,20.97,70100.0
2012-06-26 15:00:00,32.59,32.6,32.55,32.59,39100.0,20.9765,20.9829,20.9507,20.9765,39100.0
2012-06-26 15:05:00,32.56,32.59,32.47,32.47,86600.0,20.9571,20.9765,20.8992,20.8992,86600.0
2012-06-26 15:10:00,32.47,32.52,32.45,32.45,25100.0,20.8992,20.9314,20.8863,20.8863,25100.0
2012-06-26 15:15:00,32.46,32.52,32.46,32.5,30800.0,20.8928,20.9314,20.8928,20.9185,30800.0
2012-06-26 15:20:00,32.5,32.51,32.49,32.5,22200.0,20.9185,20.925,20.9121,20.9185,22200.0
2012-06-26 15:25:00,32.49,32.5,32.4,32.45,38400.0,20.9121,20.9185,20.8542,20.8863,38400.0
2012-06-26 15:30:00,32.46,32.66,32.45,32.65,79400.0,20.8928,21.0215,20.8863,21.0151,79400.0
2012-06-26 15:35:00,32.65,32.82,32.64,32.73,87200.0,21.0151,21.1245,21.0086,21.0666,87200.0
2012-06-26 15:40:00,32.72,32.78,32.68,32.78,59100.0,21.0601,21.0988,21.0344,21.0988,59100.0
2012-06-26 15:45:00,32.78,32.83,32.67,32.83,60600.0,21.0988,21.1309,21.028,21.1309,60600.0
2012-06-26 15:50:00,32.81,32.83,32.66,32.67,99700.0,21.1181,21.1309,21.0215,21.028,99700.0
2012-06-26 15:55:00,32.67,32.67,32.58,32.59,191300.0,21.028,21.028,20.97,20.9765,191300.0
2012-06-27 09:30:00,32.61,33.4,32.61,33.11,56000.0,20.9893,21.4978,20.9893,21.3112,56000.0
2012-06-27 09:35:00,33.18,33.3,33.18,33.18,15200.0,21.3562,21.4334,21.3562,21.3562,15200.0
2012-06-27 09:40:00,33.18,33.22,32.74,32.74,15000.0,21.3562,21.382,21.073,21.073,15000.0
2012-06-27 09:45:00,32.78,32.98,32.78,32.95,24300.0,21.0988,21.2275,21.0988,21.2082,24300.0
2012-06-27 09:50:00,32.95,32.97,32.84,32.9,11500.0,21.2082,21.221,21.1374,21.176,11500.0
2012-06-27 09:55:00,32.93,32.93,32.76,32.83,15000.0,21.1953,21.1953,21.0859,21.1309,15000.0
2012-06-27 10:00:00,32.86,33.03,32.8,33.01,28500.0,21.1502,21.2597,21.1116,21.2468,28500.0
2012-06-27 10:05:00,33.01,33.06,32.94,33.02,20700.0,21.2468,21.279,21.2017,21.2532,20700.0
2012-06-27 10:10:00,33.02,33.09,33.0,33.02,30500.0,21.2532,21.2983,21.2404,21.2532,30500.0
2012-06-27 10:15:00,33.04,33.04,32.85,32.87,24300.0,21.2661,21.2661,21.1438,21.1567,24300.0
2012-06-27 10:20:00,32.86,32.96,32.86,32.87,14500.0,21.1502,21.2146,21.1502,21.1567,14500.0
2012-06-27 10:25:00,32.88,32.94,32.86,32.88,30300.0,21.1631,21.2017,21.1502,21.1631,30300.0
2012-06-27 10:30:00,32.87,32.94,32.86,32.86,13100.0,21.1567,21.2017,21.1502,21.1502,13100.0
2012-06-27 10:35:00,32.87,32.88,32.77,32.77,20900.0,21.1567,21.1631,21.0923,21.0923,20900.0
2012-06-27 10:40:00,32.77,32.78,32.69,32.69,18300.0,21.0923,21.0988,21.0408,21.0408,18300.0
2012-06-27 10:45:00,32.72,32.73,32.65,32.66,12700.0,21.0601,21.0666,21.0151,21.0215,12700.0
2012-06-27 10:50:00,32.66,32.79,32.65,32.76,19100.0,21.0215,21.1052,21.0151,21.0859,19100.0
2012-06-27 10:55:00,32.76,32.87,32.74,32.81,13200.0,21.0859,21.1567,21.073,21.1181,13200.0
2012-06-27 11:00:00,32.83,32.87,32.8,32.8,13700.0,21.1309,21.1567,21.1116,21.1116,13700.0
2012-06-27 11:05:00,32.8,32.8,32.74,32.77,19400.0,21.1116,21.1116,21.073,21.0923,19400.0
2012-06-27 11:10:00,32.76,32.77,32.67,32.67,17000.0,21.0859,21.0923,21.028,21.028,17000.0
2012-06-27 11:15:00,32.66,32.7,32.63,32.69,26100.0,21.0215,21.0473,21.0022,21.0408,26100.0
2012-06-27 11:20:00,32.69,32.74,32.65,32.74,16600.0,21.0408,21.073,21.0151,21.073,16600.0
2012-06-27 11:25:00,32.74,32.8,32.68,32.79,21800.0,21.073,21.1116,21.0344,21.1052,21800.0
2012-06-27 11:30:00,32.8,32.88,32.8,32.84,22400.0,21.1116,21.1631,21.1116,21.1374,22400.0
2012-06-27 11:35:00,32.84,32.9,32.84,32.87,20200.0,21.1374,21.176,21.1374,21.1567,20200.0
2012-06-27 11:40:00,32.87,32.96,32.86,32.89,38100.0,21.1567,21.2146,21.1502,21.1696,38100.0
2012-06-27 11:45:00,32.89,32.9,32.83,32.85,21300.0,21.1696,21.176,21.1309,21.1438,21300.0
2012-06-27 11:50:00,32.84,32.84,32.78,32.8,18000.0,21.1374,21.1374,21.0988,21.1116,18000.0
2012-06-27 11:55:00,32.8,32.82,32.74,32.79,21700.0,21.1116,21.1245,21.073,21.1052,21700.0
2012-06-27 12:00:00,32.79,32.82,32.74,32.81,20500.0,21.1052,21.1245,21.073,21.1181,20500.0
2012-06-27 12:05:00,32.81,32.9,32.81,32.86,34000.0,21.1181,21.176,21.1181,21.1502,34000.0
2012-06-27 12:10:00,32.85,32.87,32.79,32.84,50600.0,21.1438,21.1567,21.1052,21.1374,50600.0
2012-06-27 12:15:00,32.86,32.86,32.81,32.84,34700.0,21.1502,21.1502,21.1181,21.1374,34700.0
2012-06-27 12:20:00,32.85,32.86,32.73,32.74,54700.0,21.1438,21.1502,21.0666,21.073,54700.0
2012-06-27 12:25:00,32.75,32.79,32.71,32.78,41000.0,21.0794,21.1052,21.0537,21.0988,41000.0
2012-06-27 12:30:00,32.79,32.81,32.76,32.78,34200.0,21.1052,21.1181,21.0859,21.0988,34200.0
2012-06-27 12:35:00,32.79,32.8,32.7,32.7,33100.0,21.1052,21.1116,21.0473,21.0473,33100.0
2012-06-27 12:40:00,32.71,32.76,32.64,32.64,31000.0,21.0537,21.0859,21.0086,21.0086,31000.0
2012-06-27 12:45:00,32.65,32.65,32.55,32.56,34500.0,21.0151,21.0151,20.9507,20.9571,34500.0
2012-06-27 12:50:00,32.57,32.61,32.57,32.57,18600.0,20.9636,20.9893,20.9636,20.9636,18600.0
2012-06-27 12:55:00,32.58,32.59,32.49,32.55,32000.0,20.97,20.9765,20.9121,20.9507,32000.0
2012-06-27 13:00:00,32.53,32.57,32.52,32.56,28700.0,20.9378,20.9636,20.9314,20.9571,28700.0
2012-06-27 13:05:00,32.57,32.61,32.53,32.54,46100.0,20.9636,20.9893,20.9378,20.9443,46100.0
2012-06-27 13:10:00,32.54,32.6,32.54,32.55,19600.0,20.9443,20.9829,20.9443,20.9507,19600.0
2012-06-27 13:15:00,32.54,32.54,32.43,32.44,23600.0,20.9443,20.9443,20.8735,20.8799,23600.0
2012-06-27 13:20:00,32.43,32.47,32.39,32.46,14800.0,20.8735,20.8992,20.8477,20.8928,14800.0
2012-06-27 13:25:00,32.45,32.45,32.31,32.31,20600.0,20.8863,20.8863,20.7962,20.7962,20600.0
2012-06-27 13:30:00,32.3,32.3,32.18,32.18,51200.0,20.7898,20.7898,20.7126,20.7126,51200.0
2012-06-27 13:35:00,32.17,32.19,32.06,32.07,63800.0,20.7061,20.719,20.6353,20.6418,63800.0
2012-06-27 13:40:00,32.07,32.18,32.03,32.03,65200.0,20.6418,20.7126,20.616,20.616,65200.0
2012-06-27 13:45:00,32.03,32.1,31.97,32.06,72200.0,20.616,20.6611,20.5774,20.6353,72200.0
2012-06-27 13:50:00,32.07,32.14,32.04,32.09,33500.0,20.6418,20.6868,20.6225,20.6546,33500.0
2012-06-27 13:55:00,32.09,32.16,32.09,32.13,46800.0,20.6546,20.6997,20.6546,20.6804,46800.0
2012-06-27 14:00:00,32.14,32.17,31.97,31.97,45800.0,20.6868,20.7061,20.5774,20.5774,45800.0
2012-06-27 14:05:00,31.96,31.99,31.86,31.89,54100.0,20.571,20.5903,20.5066,20.5259,54100.0
2012-06-27 14:10:00,31.91,32.0,31.85,31.89,31300.0,20.5388,20.5967,20.5002,20.5259,31300.0
2012-06-27 14:15:00,31.89,31.96,31.81,31.83,35100.0,20.5259,20.571,20.4744,20.4873,35100.0
2012-06-27 14:20:00,31.84,31.85,31.59,31.65,64800.0,20.4937,20.5002,20.3328,20.3714,64800.0
2012-06-27 14:25:00,31.65,31.79,31.6,31.69,31300.0,20.3714,20.4615,20.3392,20.3972,31300.0
2012-06-27 14:30:00,31.68,31.75,31.64,31.68,34700.0,20.3907,20.4358,20.365,20.3907,34700.0
2012-06-27 14:35:00,31.7,31.7,31.51,31.51,51600.0,20.4036,20.4036,20.2813,20.2813,51600.0
2012-06-27 14:40:00,31.51,31.61,31.42,31.61,61100.0,20.2813,20.3457,20.2234,20.3457,61100.0
2012-06-27 14:45:00,31.61,31.8,31.6,31.69,73200.0,20.3457,20.468,20.3392,20.3972,73200.0
2012-06-27 14:50:00,31.7,31.82,31.69,31.76,74800.0,20.4036,20.4809,20.3972,20.4422,74800.0
2012-06-27 14:55:00,31.76,31.8,31.72,31.79,74100.0,20.4422,20.468,20.4165,20.4615,74100.0
2012-06-27 15:00:00,31.79,31.82,31.75,31.78,49300.0,20.4615,20.4809,20.4358,20.4551,49300.0
2012-06-27 15:05:00,31.78,31.94,31.77,31.86,65300.0,20.4551,20.5581,20.4487,20.5066,65300.0
2012-06-27 15:10:00,31.87,31.95,31.87,31.88,77000.0,20.513,20.5645,20.513,20.5195,77000.0
2012-06-27 15:15:00,31.89,31.98,31.86,31.94,84800.0,20.5259,20.5838,20.5066,20.5581,84800.0
2012-06-27 15:20:00,31.94,32.04,31.92,32.0,73700.0,20.5581,20.6225,20.5452,20.5967,73700.0
2012-06-27 15:25:00,32.0,32.09,31.98,32.08,72200.0,20.5967,20.6546,20.5838,20.6482,72200.0
2012-06-27 15:30:00,32.08,32.09,31.96,32.07,53300.0,20.6482,20.6546,20.571,20.6418,53300.0
2012-06-27 15:35:00,32.06,32.09,32.02,32.08,97500.0,20.6353,20.6546,20.6096,20.6482,97500.0
2012-06-27 15:40:00,32.09,32.13,32.02,32.08,112100.0,20.6546,20.6804,20.6096,20.6482,112100.0
2012-06-27 15:45:00,32.07,32.09,32.0,32.03,78000.0,20.6418,20.6546,20.5967,20.616,78000.0
2012-06-27 15:50:00,32.03,32.04,31.93,31.98,125700.0,20.616,20.6225,20.5517,20.5838,125700.0
2012-06-27 15:55:00,31.97,31.98,31.87,31.9,257300.0,20.5774,20.5838,20.513,20.5323,257300.0
2012-06-28 09:30:00,31.54,31.75,31.43,31.5,71400.0,20.3006,20.4358,20.2298,20.2749,71400.0
2012-06-28 09:35:00,31.5,31.54,31.36,31.42,27300.0,20.2749,20.3006,20.1848,20.2234,27300.0
2012-06-28 09:40:00,31.41,31.51,31.38,31.49,24200.0,20.217,20.2813,20.1976,20.2684,24200.0
2012-06-28 09:45:00,31.46,31.56,31.46,31.55,48500.0,20.2491,20.3135,20.2491,20.3071,48500.0
2012-06-28 09:50:00,31.56,31.76,31.55,31.68,54000.0,20.3135,20.4422,20.3071,20.3907,54000.0
2012-06-28 09:55:00,31.69,31.79,31.69,31.73,54800.0,20.3972,20.4615,20.3972,20.4229,54800.0
2012-06-28 10:00:00,31.71,31.88,31.71,31.87,25100.0,20.41,20.5195,20.41,20.513,25100.0
2012-06-28 10:05:00,31.87,31.94,31.71,31.71,87000.0,20.513,20.5581,20.41,20.41,87000.0
2012-06-28 10:10:00,31.74,31.81,31.73,31.77,12300.0,20.4294,20.4744,20.4229,20.4487,12300.0
2012-06-28 10:15:00,31.77,31.82,31.7,31.8,15500.0,20.4487,20.4809,20.4036,20.468,15500.0
2012-06-28 10:20:00,31.8,31.81,31.75,31.77,10600.0,20.468,20.4744,20.4358,20.4487,10600.0
2012-06-28 10:25:00,31.75,31.75,31.57,31.61,11300.0,20.4358,20.4358,20.3199,20.3457,11300.0
2012-06-28 10:30:00,31.59,31.59,31.49,31.49,9300.0,20.3328,20.3328,20.2684,20.2684,9300.0
2012-06-28 10:35:00,31.5,31.5,31.34,31.41,16900.0,20.2749,20.2749,20.1719,20.217,16900.0
2012-06-28 10:40:00,31.41,31.41,31.29,31.33,53900.0,20.217,20.217,20.1397,20.1655,53900.0
2012-06-28 10:45:00,31.34,31.43,31.33,31.33,40700.0,20.1719,20.2298,20.1655,20.1655,40700.0
2012-06-28 10:50:00,31.33,31.4,31.33,31.35,29800.0,20.1655,20.2105,20.1655,20.1783,29800.0
2012-06-28 10:55:00,31.35,31.55,31.34,31.55,36700.0,20.1783,20.3071,20.1719,20.3071,36700.0
2012-06-28 11:00:00,31.55,31.55,31.44,31.53,33000.0,20.3071,20.3071,20.2363,20.2942,33000.0
2012-06-28 11:05:00,31.54,31.7,31.54,31.66,36300.0,20.3006,20.4036,20.3006,20.3779,36300.0
2012-06-28 11:10:00,31.65,31.74,31.65,31.74,21300.0,20.3714,20.4294,20.3714,20.4294,21300.0
2012-06-28 11:15:00,31.74,31.8,31.68,31.79,25900.0,20.4294,20.468,20.3907,20.4615,25900.0
2012-06-28 11:20:00,31.8,31.95,31.8,31.94,25300.0,20.468,20.5645,20.468,20.5581,25300.0
2012-06-28 11:25:00,31.94,32.02,31.92,32.01,15900.0,20.5581,20.6096,20.5452,20.6031,15900.0
2012-06-28 11:30:00,32.01,32.09,32.0,32.02,17800.0,20.6031,20.6546,20.5967,20.6096,17800.0
2012-06-28 11:35:00,32.0,32.08,32.0,32.08,17500.0,20.5967,20.6482,20.5967,20.6482,17500.0
2012-06-28 11:40:00,32.08,32.08,31.92,31.94,13800.0,20.6482,20.6482,20.5452,20.5581,13800.0
2012-06-28 11:45:00,31.93,31.99,31.86,31.86,24000.0,20.5517,20.5903,20.5066,20.5066,24000.0
2012-06-28 11:50:00,31.86,31.91,31.82,31.89,26300.0,20.5066,20.5388,20.4809,20.5259,26300.0
2012-06-28 11:55:00,31.9,31.92,31.86,31.86,14900.0,20.5323,20.5452,20.5066,20.5066,14900.0
2012-06-28 12:00:00,31.88,31.9,31.86,31.86,11100.0,20.5195,20.5323,20.5066,20.5066,11100.0
2012-06-28 12:05:00,31.85,31.85,31.78,31.8,14800.0,20.5002,20.5002,20.4551,20.468,14800.0
2012-06-28 12:10:00,31.81,31.92,31.81,31.92,28500.0,20.4744,20.5452,20.4744,20.5452,28500.0
2012-06-28 12:15:00,31.92,31.96,31.82,31.82,17700.0,20.5452,20.571,20.4809,20.4809,17700.0
2012-06-28 12:20:00,31.8,31.81,31.71,31.72,13200.0,20.468,20.4744,20.41,20.4165,13200.0
2012-06-28 12:25:00,31.72,31.74,31.67,31.67,7600.0,20.4165,20.4294,20.3843,20.3843,7600.0
2012-06-28 12:30:00,31.67,31.73,31.65,31.66,11100.0,20.3843,20.4229,20.3714,20.3779,11100.0
2012-06-28 12:35:00,31.66,31.66,31.54,31.57,31200.0,20.3779,20.3779,20.3006,20.3199,31200.0
2012-06-28 12:40:00,31.58,31.59,31.55,31.58,12200.0,20.3264,20.3328,20.3071,20.3264,12200.0
2012-06-28 12:45:00,31.59,31.6,31.53,31.55,12000.0,20.3328,20.3392,20.2942,20.3071,12000.0
2012-06-28 12:50:00,31.56,31.66,31.55,31.63,13700.0,20.3135,20.3779,20.3071,20.3586,13700.0
2012-06-28 12:55:00,31.63,31.64,31.57,31.63,14100.0,20.3586,20.365,20.3199,20.3586,14100.0
2012-06-28 13:00:00,31.64,31.67,31.6,31.64,11900.0,20.365,20.3843,20.3392,20.365,11900.0
2012-06-28 13:05:00,31.64,31.73,31.64,31.71,20200.0,20.365,20.4229,20.365,20.41,20200.0
2012-06-28 13:10:00,31.71,31.75,31.7,31.7,15900.0,20.41,20.4358,20.4036,20.4036,15900.0
2012-06-28 13:15:00,31.71,31.71,31.67,31.68,11800.0,20.41,20.41,20.3843,20.3907,11800.0
2012-06-28 13:20:00,31.68,31.74,31.67,31.72,10600.0,20.3907,20.4294,20.3843,20.4165,10600.0
2012-06-28 13:25:00,31.72,31.78,31.72,31.74,10900.0,20.4165,20.4551,20.4165,20.4294,10900.0
2012-06-28 13:30:00,31.75,31.75,31.72,31.73,10600.0,20.4358,20.4358,20.4165,20.4229,10600.0
2012-06-28 13:35:00,31.72,31.72,31.6,31.62,19900.0,20.4165,20.4165,20.3392,20.3521,19900.0
2012-06-28 13:40:00,31.63,31.64,31.53,31.61,10800.0,20.3586,20.365,20.2942,20.3457,10800.0
2012-06-28 13:45:00,31.6,31.67,31.57,31.57,40300.0,20.3392,20.3843,20.3199,20.3199,40300.0
2012-06-28 13:50:00,31.57,31.58,31.54,31.55,8900.0,20.3199,20.3264,20.3006,20.3071,8900.0
2012-06-28 13:55:00,31.54,31.65,31.52,31.64,16000.0,20.3006,20.3714,20.2878,20.365,16000.0
2012-06-28 14:00:00,31.64,31.65,31.59,31.64,7200.0,20.365,20.3714,20.3328,20.365,7200.0
2012-06-28 14:05:00,31.64,31.64,31.53,31.54,22500.0,20.365,20.365,20.2942,20.3006,22500.0
2012-06-28 14:10:00,31.55,31.55,31.51,31.51,12300.0,20.3071,20.3071,20.2813,20.2813,12300.0
2012-06-28 14:15:00,31.51,31.51,31.44,31.45,35700.0,20.2813,20.2813,20.2363,20.2427,35700.0
2012-06-28 14:20:00,31.44,31.45,31.38,31.38,21500.0,20.2363,20.2427,20.1976,20.1976,21500.0
2012-06-28 14:25:00,31.39,31.45,31.38,31.44,19200.0,20.2041,20.2427,20.1976,20.2363,19200.0
2012-06-28 14:30:00,31.43,31.45,31.38,31.44,22800.0,20.2298,20.2427,20.1976,20.2363,22800.0
2012-06-28 14:35:00,31.44,31.45,31.44,31.45,29300.0,20.2363,20.2427,20.2363,20.2427,29300.0
2012-06-28 14:40:00,31.44,31.58,31.44,31.57,58400.0,20.2363,20.3264,20.2363,20.3199,58400.0
2012-06-28 14:45:00,31.57,31.6,31.57,31.6,38800.0,20.3199,20.3392,20.3199,20.3392,38800.0
2012-06-28 14:50:00,31.6,31.65,31.55,31.64,42700.0,20.3392,20.3714,20.3071,20.365,42700.0
2012-06-28 14:55:00,31.64,31.77,31.63,31.75,62200.0,20.365,20.4487,20.3586,20.4358,62200.0
2012-06-28 15:00:00,31.76,31.84,31.72,31.72,21700.0,20.4422,20.4937,20.4165,20.4165,21700.0
2012-06-28 15:05:00,31.73,31.92,31.73,31.88,44400.0,20.4229,20.5452,20.4229,20.5195,44400.0
2012-06-28 15:10:00,31.89,31.9,31.82,31.86,31500.0,20.5259,20.5323,20.4809,20.5066,31500.0
2012-06-28 15:15:00,31.86,31.89,31.84,31.89,34500.0,20.5066,20.5259,20.4937,20.5259,34500.0
2012-06-28 15:20:00,31.87,32.02,31.86,32.01,60000.0,20.513,20.6096,20.5066,20.6031,60000.0
2012-06-28 15:25:00,32.0,32.03,31.94,32.03,52200.0,20.5967,20.616,20.5581,20.616,52200.0
2012-06-28 15:30:00,32.04,32.25,31.97,32.17,62400.0,20.6225,20.7576,20.5774,20.7061,62400.0
2012-06-28 15:35:00,32.17,32.31,32.12,32.29,85700.0,20.7061,20.7962,20.6739,20.7834,85700.0
2012-06-28 15:40:00,32.27,32.33,32.19,32.2,81400.0,20.7705,20.8091,20.719,20.7254,81400.0
2012-06-28 15:45:00,32.21,32.4,32.2,32.39,85700.0,20.7319,20.8542,20.7254,20.8477,85700.0
2012-06-28 15:50:00,32.39,32.4,32.19,32.2,133100.0,20.8477,20.8542,20.719,20.7254,133100.0
2012-06-28 15:55:00,32.2,32.35,32.19,32.3,311400.0,20.7254,20.822,20.719,20.7898,311400.0
2012-06-29 09:30:00,32.78,33.38,32.78,33.3,113800.0,21.0988,21.4849,21.0988,21.4334,113800.0
2012-06-29 09:35:00,33.3,33.3,33.0,33.04,63800.0,21.4334,21.4334,21.2404,21.2661,63800.0
2012-06-29 09:40:00,33.03,33.23,32.97,32.97,60200.0,21.2597,21.3884,21.221,21.221,60200.0
2012-06-29 09:45:00,32.97,32.97,32.76,32.85,45100.0,21.221,21.221,21.0859,21.1438,45100.0
2012-06-29 09:50:00,32.86,32.86,32.65,32.69,37700.0,21.1502,21.1502,21.0151,21.0408,37700.0
2012-06-29 09:55:00,32.7,32.76,32.66,32.73,44400.0,21.0473,21.0859,21.0215,21.0666,44400.0
2012-06-29 10:00:00,32.74,32.8,32.74,32.8,71200.0,21.073,21.1116,21.073,21.1116,71200.0
2012-06-29 10:05:00,32.8,32.91,32.77,32.89,74000.0,21.1116,21.1824,21.0923,21.1696,74000.0
2012-06-29 10:10:00,32.91,33.16,32.9,33.1,125100.0,21.1824,21.3433,21.176,21.3047,125100.0
2012-06-29 10:15:00,33.12,33.15,33.05,33.09,106700.0,21.3176,21.3369,21.2725,21.2983,106700.0
2012-06-29 10:20:00,33.06,33.16,33.05,33.14,72400.0,21.279,21.3433,21.2725,21.3305,72400.0
2012-06-29 10:25:00,33.13,33.23,33.13,33.2,38800.0,21.324,21.3884,21.324,21.3691,38800.0
2012-06-29 10:30:00,33.21,33.21,33.09,33.12,54600.0,21.3755,21.3755,21.2983,21.3176,54600.0
2012-06-29 10:35:00,33.11,33.12,32.98,33.02,57300.0,21.3112,21.3176,21.2275,21.2532,57300.0
2012-06-29 10:40:00,33.02,33.05,32.96,33.02,39400.0,21.2532,21.2725,21.2146,21.2532,39400.0
2012-06-29 10:45:00,33.04,33.07,33.0,33.01,31200.0,21.2661,21.2854,21.2404,21.2468,31200.0
2012-06-29 10:50:00,33.01,33.05,33.01,33.05,23100.0,21.2468,21.2725,21.2468,21.2725,23100.0
2012-06-29 10:55:00,33.04,33.05,33.0,33.03,42500.0,21.2661,21.2725,21.2404,21.2597,42500.0
2012-06-29 11:00:00,33.03,33.04,33.0,33.0,29100.0,21.2597,21.2661,21.2404,21.2404,29100.0
2012-06-29 11:05:00,33.0,33.04,33.0,33.01,67400.0,21.2404,21.2661,21.2404,21.2468,67400.0
2012-06-29 11:10:00,33.01,33.03,32.86,32.87,25900.0,21.2468,21.2597,21.1502,21.1567,25900.0
2012-06-29 11:15:00,32.87,33.04,32.87,33.04,49200.0,21.1567,21.2661,21.1567,21.2661,49200.0
2012-06-29 11:20:00,33.04,33.05,32.98,33.0,22600.0,21.2661,21.2725,21.2275,21.2404,22600.0
2012-06-29 11:25:00,33.0,33.03,32.96,33.02,31600.0,21.2404,21.2597,21.2146,21.2532,31600.0
2012-06-29 11:30:00,33.01,33.03,32.95,33.03,36400.0,21.2468,21.2597,21.2082,21.2597,36400.0
2012-06-29 11:35:00,33.01,33.06,33.01,33.03,18800.0,21.2468,21.279,21.2468,21.2597,18800.0
2012-06-29 11:40:00,33.04,33.06,33.01,33.04,17300.0,21.2661,21.279,21.2468,21.2661,17300.0
2012-06-29 11:45:00,33.04,33.06,33.01,33.03,19500.0,21.2661,21.279,21.2468,21.2597,19500.0
2012-06-29 11:50:00,33.03,33.06,33.02,33.03,22600.0,21.2597,21.279,21.2532,21.2597,22600.0
2012-06-29 11:55:00,33.02,33.03,32.99,33.0,15400.0,21.2532,21.2597,21.2339,21.2404,15400.0
2012-06-29 12:00:00,33.0,33.01,32.98,32.99,17200.0,21.2404,21.2468,21.2275,21.2339,17200.0
2012-06-29 12:05:00,33.0,33.02,32.99,33.01,35800.0,21.2404,21.2532,21.2339,21.2468,35800.0
2012-06-29 12:10:00,33.01,33.01,32.98,32.98,36200.0,21.2468,21.2468,21.2275,21.2275,36200.0
2012-06-29 12:15:00,32.98,33.02,32.98,33.01,22100.0,21.2275,21.2532,21.2275,21.2468,22100.0
2012-06-29 12:20:00,33.02,33.02,33.01,33.01,20200.0,21.2532,21.2532,21.2468,21.2468,20200.0
2012-06-29 12:25:00,33.01,33.02,33.0,33.02,13400.0,21.2468,21.2532,21.2404,21.2532,13400.0
2012-06-29 12:30:00,33.02,33.02,33.0,33.02,26200.0,21.2532,21.2532,21.2404,21.2532,26200.0
2012-06-29 12:35:00,33.03,33.04,33.0,33.01,26800.0,21.2597,21.2661,21.2404,21.2468,26800.0
2012-06-29 12:40:00,33.0,33.02,33.0,33.02,14500.0,21.2404,21.2532,21.2404,21.2532,14500.0
2012-06-29 12:45:00,33.01,33.03,33.0,33.0,33400.0,21.2468,21.2597,21.2404,21.2404,33400.0
2012-06-29 12:50:00,33.01,33.01,33.0,33.01,22600.0,21.2468,21.2468,21.2404,21.2468,22600.0
2012-06-29 12:55:00,33.01,33.01,32.98,33.01,27700.0,21.2468,21.2468,21.2275,21.2468,27700.0
2012-06-29 13:00:00,33.0,33.01,32.98,32.98,35300.0,21.2404,21.2468,21.2275,21.2275,35300.0
2012-06-29 13:05:00,32.98,33.01,32.98,32.98,39300.0,21.2275,21.2468,21.2275,21.2275,39300.0
2012-06-29 13:10:00,32.99,33.0,32.98,33.0,9100.0,21.2339,21.2404,21.2275,21.2404,9100.0
2012-06-29 13:15:00,32.99,33.01,32.99,33.0,31100.0,21.2339,21.2468,21.2339,21.2404,31100.0
2012-06-29 13:20:00,33.0,33.01,32.99,33.0,28700.0,21.2404,21.2468,21.2339,21.2404,28700.0
2012-06-29 13:25:00,32.99,33.0,32.98,32.98,25700.0,21.2339,21.2404,21.2275,21.2275,25700.0
2012-06-29 13:30:00,32.98,32.99,32.97,32.98,19300.0,21.2275,21.2339,21.221,21.2275,19300.0
2012-06-29 13:35:00,32.98,33.0,32.97,32.99,17800.0,21.2275,21.2404,21.221,21.2339,17800.0
2012-06-29 13:40:00,32.99,32.99,32.97,32.97,20600.0,21.2339,21.2339,21.221,21.221,20600.0
2012-06-29 13:45:00,32.96,33.01,32.96,33.0,40100.0,21.2146,21.2468,21.2146,21.2404,40100.0
2012-06-29 13:50:00,32.99,33.0,32.95,32.95,8300.0,21.2339,21.2404,21.2082,21.2082,8300.0
2012-06-29 13:55:00,32.95,32.98,32.95,32.96,29500.0,21.2082,21.2275,21.2082,21.2146,29500.0
2012-06-29 14:00:00,32.97,33.01,32.96,32.97,46300.0,21.221,21.2468,21.2146,21.221,46300.0
2012-06-29 14:05:00,32.98,33.03,32.96,33.03,31400.0,21.2275,21.2597,21.2146,21.2597,31400.0
2012-06-29 14:10:00,33.03,33.04,33.03,33.04,14500.0,21.2597,21.2661,21.2597,21.2661,14500.0
2012-06-29 14:15:00,33.03,33.09,33.03,33.09,26500.0,21.2597,21.2983,21.2597,21.2983,26500.0
2012-06-29 14:20:00,33.08,33.09,33.08,33.08,14200.0,21.2918,21.2983,21.2918,21.2918,14200.0
2012-06-29 14:25:00,33.09,33.18,33.08,33.18,79800.0,21.2983,21.3562,21.2918,21.3562,79800.0
2012-06-29 14:30:00,33.18,33.2,33.18,33.2,22200.0,21.3562,21.3691,21.3562,21.3691,22200.0
2012-06-29 14:35:00,33.2,33.2,33.19,33.2,30300.0,21.3691,21.3691,21.3626,21.3691,30300.0
2012-06-29 14:40:00,33.2,33.23,33.14,33.14,60600.0,21.3691,21.3884,21.3305,21.3305,60600.0
2012-06-29 14:45:00,33.14,33.21,33.09,33.19,37100.0,21.3305,21.3755,21.2983,21.3626,37100.0
2012-06-29 14:50:00,33.19,33.23,33.19,33.23,12600.0,21.3626,21.3884,21.3626,21.3884,12600.0
2012-06-29 14:55:00,33.23,33.25,33.22,33.23,41400.0,21.3884,21.4013,21.382,21.3884,41400.0
2012-06-29 15:00:00,33.23,33.23,33.17,33.19,23400.0,21.3884,21.3884,21.3498,21.3626,23400.0
2012-06-29 15:05:00,33.19,33.22,33.19,33.2,22400.0,21.3626,21.382,21.3626,21.3691,22400.0
2012-06-29 15:10:00,33.2,33.22,33.15,33.22,54600.0,21.3691,21.382,21.3369,21.382,54600.0
2012-06-29 15:15:00,33.21,33.24,33.2,33.22,24300.0,21.3755,21.3948,21.3691,21.382,24300.0
2012-06-29 15:20:00,33.22,33.25,33.22,33.25,34200.0,21.382,21.4013,21.382,21.4013,34200.0
2012-06-29 15:25:00,33.25,33.25,33.24,33.25,29800.0,21.4013,21.4013,21.3948,21.4013,29800.0
2012-06-29 15:30:00,33.25,33.28,33.21,33.21,125000.0,21.4013,21.4206,21.3755,21.3755,125000.0
2012-06-29 15:35:00,33.21,33.27,33.21,33.24,87700.0,21.3755,21.4141,21.3755,21.3948,87700.0
2012-06-29 15:40:00,33.24,33.27,33.21,33.25,83800.0,21.3948,21.4141,21.3755,21.4013,83800.0
2012-06-29 15:45:00,33.25,33.33,33.25,33.32,124700.0,21.4013,21.4528,21.4013,21.4463,124700.0
2012-06-29 15:50:00,33.32,33.32,33.29,33.31,163000.0,21.4463,21.4463,21.427,21.4399,163000.0
2012-06-29 15:55:00,33.31,33.33,33.15,33.26,537400.0,21.4399,21.4528,21.3369,21.4077,537400.0
2012-07-02 09:30:00,33.59,33.99,33.37,33.98,114800.0,21.6201,21.8776,21.4785,21.8711,114800.0
2012-07-02 09:35:00,33.99,34.32,33.97,34.27,78900.0,21.8776,22.09,21.8647,22.0578,78900.0
2012-07-02 09:40:00,34.26,34.28,34.0,34.0,64100.0,22.0513,22.0642,21.884,21.884,64100.0
2012-07-02 09:45:00,34.0,34.17,34.0,34.09,180600.0,21.884,21.9934,21.884,21.9419,180600.0
2012-07-02 09:50:00,34.1,34.1,33.96,33.98,35400.0,21.9484,21.9484,21.8583,21.8711,35400.0
2012-07-02 09:55:00,33.99,34.09,33.96,34.08,78400.0,21.8776,21.9419,21.8583,21.9355,78400.0
2012-07-02 10:00:00,34.08,34.09,33.87,33.9,79500.0,21.9355,21.9419,21.8003,21.8196,79500.0
2012-07-02 10:05:00,33.89,33.96,33.86,33.89,32800.0,21.8132,21.8583,21.7939,21.8132,32800.0
2012-07-02 10:10:00,33.89,33.98,33.88,33.97,63200.0,21.8132,21.8711,21.8068,21.8647,63200.0
2012-07-02 10:15:00,33.97,34.0,33.91,33.92,44800.0,21.8647,21.884,21.8261,21.8325,44800.0
2012-07-02 10:20:00,33.92,33.95,33.91,33.92,34600.0,21.8325,21.8518,21.8261,21.8325,34600.0
2012-07-02 10:25:00,33.92,33.92,33.82,33.82,16800.0,21.8325,21.8325,21.7681,21.7681,16800.0
2012-07-02 10:30:00,33.83,33.88,33.81,33.82,14100.0,21.7746,21.8068,21.7617,21.7681,14100.0
2012-07-02 10:35:00,33.81,33.87,33.81,33.86,19600.0,21.7617,21.8003,21.7617,21.7939,19600.0
2012-07-02 10:40:00,33.85,33.86,33.81,33.85,17100.0,21.7875,21.7939,21.7617,21.7875,17100.0
2012-07-02 10:45:00,33.86,33.97,33.86,33.96,40900.0,21.7939,21.8647,21.7939,21.8583,40900.0
2012-07-02 10:50:00,33.96,33.96,33.85,33.87,30800.0,21.8583,21.8583,21.7875,21.8003,30800.0
2012-07-02 10:55:00,33.86,33.87,33.71,33.71,15500.0,21.7939,21.8003,21.6973,21.6973,15500.0
2012-07-02 11:00:00,33.7,33.76,33.64,33.73,47200.0,21.6909,21.7295,21.6523,21.7102,47200.0
2012-07-02 11:05:00,33.73,33.82,33.73,33.81,44200.0,21.7102,21.7681,21.7102,21.7617,44200.0
2012-07-02 11:10:00,33.8,33.8,33.66,33.78,37400.0,21.7553,21.7553,21.6652,21.7424,37400.0
2012-07-02 11:15:00,33.78,33.83,33.77,33.83,24300.0,21.7424,21.7746,21.736,21.7746,24300.0
2012-07-02 11:20:00,33.82,33.89,33.81,33.83,29100.0,21.7681,21.8132,21.7617,21.7746,29100.0
2012-07-02 11:25:00,33.83,33.87,33.78,33.79,42000.0,21.7746,21.8003,21.7424,21.7488,42000.0
2012-07-02 11:30:00,33.8,33.87,33.79,33.87,20100.0,21.7553,21.8003,21.7488,21.8003,20100.0
2012-07-02 11:35:00,33.88,33.98,33.87,33.93,33500.0,21.8068,21.8711,21.8003,21.8389,33500.0
2012-07-02 11:40:00,33.94,33.94,33.9,33.93,18000.0,21.8454,21.8454,21.8196,21.8389,18000.0
2012-07-02 11:45:00,33.93,33.96,33.92,33.93,25800.0,21.8389,21.8583,21.8325,21.8389,25800.0
2012-07-02 11:50:00,33.93,33.95,33.9,33.95,31000.0,21.8389,21.8518,21.8196,21.8518,31000.0
2012-07-02 11:55:00,33.95,33.96,33.91,33.91,32500.0,21.8518,21.8583,21.8261,21.8261,32500.0
2012-07-02 12:00:00,33.91,33.93,33.88,33.9,16600.0,21.8261,21.8389,21.8068,21.8196,16600.0
2012-07-02 12:05:00,33.9,33.92,33.89,33.91,21000.0,21.8196,21.8325,21.8132,21.8261,21000.0
2012-07-02 12:10:00,33.91,33.92,33.87,33.88,25700.0,21.8261,21.8325,21.8003,21.8068,25700.0
2012-07-02 12:15:00,33.88,33.95,33.87,33.94,121000.0,21.8068,21.8518,21.8003,21.8454,121000.0
2012-07-02 12:20:00,33.95,34.03,33.94,34.01,137200.0,21.8518,21.9033,21.8454,21.8904,137200.0
2012-07-02 12:25:00,34.03,34.11,34.03,34.1,66000.0,21.9033,21.9548,21.9033,21.9484,66000.0
2012-07-02 12:30:00,34.11,34.15,34.08,34.13,23900.0,21.9548,21.9805,21.9355,21.9677,23900.0
2012-07-02 12:35:00,34.13,34.22,34.13,34.22,41100.0,21.9677,22.0256,21.9677,22.0256,41100.0
2012-07-02 12:40:00,34.22,34.24,34.1,34.22,51300.0,22.0256,22.0385,21.9484,22.0256,51300.0
2012-07-02 12:45:00,34.22,34.22,34.1,34.12,91700.0,22.0256,22.0256,21.9484,21.9612,91700.0
2012-07-02 12:50:00,34.13,34.19,34.09,34.11,72100.0,21.9677,22.0063,21.9419,21.9548,72100.0
2012-07-02 12:55:00,34.1,34.11,34.01,34.01,26700.0,21.9484,21.9548,21.8904,21.8904,26700.0
2012-07-02 13:00:00,34.02,34.07,34.01,34.03,32600.0,21.8969,21.9291,21.8904,21.9033,32600.0
2012-07-02 13:05:00,34.03,34.07,33.91,33.91,59300.0,21.9033,21.9291,21.8261,21.8261,59300.0
2012-07-02 13:10:00,33.91,33.95,33.91,33.95,27400.0,21.8261,21.8518,21.8261,21.8518,27400.0
2012-07-02 13:15:00,33.96,33.96,33.89,33.93,40600.0,21.8583,21.8583,21.8132,21.8389,40600.0
2012-07-02 13:20:00,33.92,34.05,33.92,34.05,27100.0,21.8325,21.9162,21.8325,21.9162,27100.0
2012-07-02 13:25:00,34.05,34.1,34.04,34.1,24500.0,21.9162,21.9484,21.9097,21.9484,24500.0
2012-07-02 13:30:00,34.1,34.11,34.06,34.07,21100.0,21.9484,21.9548,21.9226,21.9291,21100.0
2012-07-02 13:35:00,34.06,34.09,34.04,34.05,23700.0,21.9226,21.9419,21.9097,21.9162,23700.0
2012-07-02 13:40:00,34.05,34.08,34.03,34.06,19400.0,21.9162,21.9355,21.9033,21.9226,19400.0
2012-07-02 13:45:00,34.05,34.14,34.05,34.14,13900.0,21.9162,21.9741,21.9162,21.9741,13900.0
2012-07-02 13:50:00,34.14,34.15,34.11,34.13,20800.0,21.9741,21.9805,21.9548,21.9677,20800.0
2012-07-02 13:55:00,34.12,34.13,34.05,34.09,17100.0,21.9612,21.9677,21.9162,21.9419,17100.0
2012-07-02 14:00:00,34.09,34.1,34.04,34.06,20000.0,21.9419,21.9484,21.9097,21.9226,20000.0
2012-07-02 14:05:00,34.06,34.1,34.01,34.09,25900.0,21.9226,21.9484,21.8904,21.9419,25900.0
2012-07-02 14:10:00,34.1,34.13,34.0,34.0,48900.0,21.9484,21.9677,21.884,21.884,48900.0
2012-07-02 14:15:00,34.01,34.09,33.98,34.05,30100.0,21.8904,21.9419,21.8711,21.9162,30100.0
2012-07-02 14:20:00,34.03,34.06,34.02,34.04,54700.0,21.9033,21.9226,21.8969,21.9097,54700.0
2012-07-02 14:25:00,34.04,34.07,34.03,34.03,16900.0,21.9097,21.9291,21.9033,21.9033,16900.0
2012-07-02 14:30:00,34.04,34.08,34.02,34.03,29200.0,21.9097,21.9355,21.8969,21.9033,29200.0
2012-07-02 14:35:00,34.03,34.03,33.92,33.94,27600.0,21.9033,21.9033,21.8325,21.8454,27600.0
2012-07-02 14:40:00,33.93,33.96,33.92,33.94,28800.0,21.8389,21.8583,21.8325,21.8454,28800.0
2012-07-02 14:45:00,33.94,34.0,33.93,34.0,23400.0,21.8454,21.884,21.8389,21.884,23400.0
2012-07-02 14:50:00,34.01,34.04,34.0,34.04,47600.0,21.8904,21.9097,21.884,21.9097,47600.0
2012-07-02 14:55:00,34.04,34.2,34.03,34.16,50500.0,21.9097,22.0127,21.9033,21.987,50500.0
2012-07-02 15:00:00,34.16,34.22,34.15,34.15,31700.0,21.987,22.0256,21.9805,21.9805,31700.0
2012-07-02 15:05:00,34.15,34.16,34.04,34.04,38300.0,21.9805,21.987,21.9097,21.9097,38300.0
2012-07-02 15:10:00,34.04,34.04,33.94,33.95,39200.0,21.9097,21.9097,21.8454,21.8518,39200.0
2012-07-02 15:15:00,33.95,33.97,33.93,33.97,34200.0,21.8518,21.8647,21.8389,21.8647,34200.0
2012-07-02 15:20:00,33.95,34.02,33.93,34.01,46400.0,21.8518,21.8969,21.8389,21.8904,46400.0
2012-07-02 15:25:00,34.02,34.03,33.94,33.96,59500.0,21.8969,21.9033,21.8454,21.8583,59500.0
2012-07-02 15:30:00,33.96,34.01,33.94,34.0,56800.0,21.8583,21.8904,21.8454,21.884,56800.0
2012-07-02 15:35:00,33.99,34.01,33.94,33.95,71200.0,21.8776,21.8904,21.8454,21.8518,71200.0
2012-07-02 15:40:00,33.95,34.08,33.94,33.98,68800.0,21.8518,21.9355,21.8454,21.8711,68800.0
2012-07-02 15:45:00,33.98,34.05,33.96,33.99,64500.0,21.8711,21.9162,21.8583,21.8776,64500.0
2012-07-02 15:50:00,33.98,34.01,33.97,34.0,90100.0,21.8711,21.8904,21.8647,21.884,90100.0
2012-07-02 15:55:00,33.99,34.06,33.96,33.99,154900.0,21.8776,21.9226,21.8583,21.8776,154900.0
2012-07-03 09:30:00,34.02,34.08,33.93,33.93,51000.0,21.8969,21.9355,21.8389,21.8389,51000.0
2012-07-03 09:35:00,33.93,34.1,33.83,34.02,58800.0,21.8389,21.9484,21.7746,21.8969,58800.0
2012-07-03 09:40:00,34.02,34.11,34.01,34.11,60200.0,21.8969,21.9548,21.8904,21.9548,60200.0
2012-07-03 09:45:00,34.14,34.3,34.09,34.3,65800.0,21.9741,22.0771,21.9419,22.0771,65800.0
2012-07-03 09:50:00,34.29,34.34,34.21,34.24,76600.0,22.0707,22.1028,22.0192,22.0385,76600.0
2012-07-03 09:55:00,34.23,34.5,34.22,34.49,244300.0,22.032,22.2058,22.0256,22.1994,244300.0
2012-07-03 10:00:00,34.5,34.63,34.44,34.51,70700.0,22.2058,22.2895,22.1672,22.2123,70700.0
2012-07-03 10:05:00,34.49,34.52,34.37,34.4,208500.0,22.1994,22.2187,22.1222,22.1415,208500.0
2012-07-03 10:10:00,34.41,34.43,34.29,34.37,45200.0,22.1479,22.1608,22.0707,22.1222,45200.0
2012-07-03 10:15:00,34.36,34.45,34.36,34.4,76400.0,22.1157,22.1736,22.1157,22.1415,76400.0
2012-07-03 10:20:00,34.4,34.47,34.38,34.41,44200.0,22.1415,22.1865,22.1286,22.1479,44200.0
2012-07-03 10:25:00,34.43,34.5,34.38,34.47,84100.0,22.1608,22.2058,22.1286,22.1865,84100.0
2012-07-03 10:30:00,34.47,34.5,34.41,34.48,36200.0,22.1865,22.2058,22.1479,22.193,36200.0
2012-07-03 10:35:00,34.48,34.51,34.37,34.37,87200.0,22.193,22.2123,22.1222,22.1222,87200.0
2012-07-03 10:40:00,34.36,34.43,34.36,34.4,49500.0,22.1157,22.1608,22.1157,22.1415,49500.0
2012-07-03 10:45:00,34.4,34.41,34.36,34.4,19300.0,22.1415,22.1479,22.1157,22.1415,19300.0
2012-07-03 10:50:00,34.39,34.45,34.36,34.41,144200.0,22.135,22.1736,22.1157,22.1479,144200.0
2012-07-03 10:55:00,34.41,34.44,34.39,34.39,42900.0,22.1479,22.1672,22.135,22.135,42900.0
2012-07-03 11:00:00,34.38,34.42,34.35,34.36,53500.0,22.1286,22.1543,22.1093,22.1157,53500.0
2012-07-03 11:05:00,34.35,34.36,34.29,34.35,49000.0,22.1093,22.1157,22.0707,22.1093,49000.0
2012-07-03 11:10:00,34.35,34.35,34.33,34.34,52500.0,22.1093,22.1093,22.0964,22.1028,52500.0
2012-07-03 11:15:00,34.34,34.37,34.28,34.35,51600.0,22.1028,22.1222,22.0642,22.1093,51600.0
2012-07-03 11:20:00,34.35,34.45,34.34,34.4,25300.0,22.1093,22.1736,22.1028,22.1415,25300.0
2012-07-03 11:25:00,34.42,34.46,34.41,34.43,195300.0,22.1543,22.1801,22.1479,22.1608,195300.0
2012-07-03 11:30:00,34.44,34.46,34.4,34.45,29800.0,22.1672,22.1801,22.1415,22.1736,29800.0
2012-07-03 11:35:00,34.45,34.46,34.4,34.41,40700.0,22.1736,22.1801,22.1415,22.1479,40700.0
2012-07-03 11:40:00,34.41,34.42,34.32,34.34,116900.0,22.1479,22.1543,22.09,22.1028,116900.0
2012-07-03 11:45:00,34.34,34.35,34.29,34.3,41800.0,22.1028,22.1093,22.0707,22.0771,41800.0
2012-07-03 11:50:00,34.3,34.33,34.24,34.3,51000.0,22.0771,22.0964,22.0385,22.0771,51000.0
2012-07-03 11:55:00,34.3,34.35,34.29,34.31,105000.0,22.0771,22.1093,22.0707,22.0835,105000.0
2012-07-03 12:00:00,34.31,34.37,34.28,34.28,60500.0,22.0835,22.1222,22.0642,22.0642,60500.0
2012-07-03 12:05:00,34.27,34.3,34.15,34.26,70700.0,22.0578,22.0771,21.9805,22.0513,70700.0
2012-07-03 12:10:00,34.27,34.33,34.23,34.23,110100.0,22.0578,22.0964,22.032,22.032,110100.0
2012-07-03 12:15:00,34.22,34.24,34.2,34.2,38000.0,22.0256,22.0385,22.0127,22.0127,38000.0
2012-07-03 12:20:00,34.2,34.21,34.12,34.14,104200.0,22.0127,22.0192,21.9612,21.9741,104200.0
2012-07-03 12:25:00,34.14,34.17,34.14,34.15,86000.0,21.9741,21.9934,21.9741,21.9805,86000.0
2012-07-03 12:30:00,34.15,34.15,34.08,34.15,34000.0,21.9805,21.9805,21.9355,21.9805,34000.0
2012-07-03 12:35:00,34.15,34.16,34.13,34.15,27400.0,21.9805,21.987,21.9677,21.9805,27400.0
2012-07-03 12:40:00,34.15,34.15,34.1,34.1,45200.0,21.9805,21.9805,21.9484,21.9484,45200.0
2012-07-03 12:45:00,34.11,34.14,34.1,34.1,84600.0,21.9548,21.9741,21.9484,21.9484,84600.0
2012-07-03 12:50:00,34.1,34.16,34.1,34.16,111900.0,21.9484,21.987,21.9484,21.987,111900.0
2012-07-03 12:55:00,34.15,34.23,34.15,34.23,175100.0,21.9805,22.032,21.9805,22.032,175100.0
2012-07-05 09:30:00,33.83,34.0,33.54,33.75,68300.0,21.7746,21.884,21.5879,21.7231,68300.0
2012-07-05 09:35:00,33.75,33.84,33.62,33.72,42000.0,21.7231,21.781,21.6394,21.7038,42000.0
2012-07-05 09:40:00,33.72,33.9,33.67,33.85,57500.0,21.7038,21.8196,21.6716,21.7875,57500.0
2012-07-05 09:45:00,33.84,33.97,33.78,33.92,21000.0,21.781,21.8647,21.7424,21.8325,21000.0
2012-07-05 09:50:00,33.9,33.9,33.65,33.71,55400.0,21.8196,21.8196,21.6587,21.6973,55400.0
2012-07-05 09:55:00,33.72,33.76,33.65,33.65,27000.0,21.7038,21.7295,21.6587,21.6587,27000.0
2012-07-05 10:00:00,33.65,33.74,33.65,33.7,67100.0,21.6587,21.7167,21.6587,21.6909,67100.0
2012-07-05 10:05:00,33.71,33.73,33.65,33.69,37400.0,21.6973,21.7102,21.6587,21.6845,37400.0
2012-07-05 10:10:00,33.68,33.73,33.65,33.72,66800.0,21.678,21.7102,21.6587,21.7038,66800.0
2012-07-05 10:15:00,33.73,33.79,33.72,33.79,16000.0,21.7102,21.7488,21.7038,21.7488,16000.0
2012-07-05 10:20:00,33.79,33.89,33.78,33.89,22100.0,21.7488,21.8132,21.7424,21.8132,22100.0
2012-07-05 10:25:00,33.88,33.92,33.83,33.88,78200.0,21.8068,21.8325,21.7746,21.8068,78200.0
2012-07-05 10:30:00,33.91,34.01,33.89,33.97,19800.0,21.8261,21.8904,21.8132,21.8647,19800.0
2012-07-05 10:35:00,33.97,33.99,33.91,33.93,17900.0,21.8647,21.8776,21.8261,21.8389,17900.0
2012-07-05 10:40:00,33.94,33.96,33.9,33.94,53600.0,21.8454,21.8583,21.8196,21.8454,53600.0
2012-07-05 10:45:00,33.94,33.99,33.89,33.9,28900.0,21.8454,21.8776,21.8132,21.8196,28900.0
2012-07-05 10:50:00,33.9,33.92,33.82,33.91,136300.0,21.8196,21.8325,21.7681,21.8261,136300.0
2012-07-05 10:55:00,33.9,33.91,33.82,33.86,39200.0,21.8196,21.8261,21.7681,21.7939,39200.0
2012-07-05 11:00:00,33.86,33.99,33.86,33.96,17900.0,21.7939,21.8776,21.7939,21.8583,17900.0
2012-07-05 11:05:00,33.98,34.03,33.94,34.01,27500.0,21.8711,21.9033,21.8454,21.8904,27500.0
2012-07-05 11:10:00,34.0,34.04,33.95,33.98,49300.0,21.884,21.9097,21.8518,21.8711,49300.0
2012-07-05 11:15:00,33.97,34.02,33.9,33.96,37600.0,21.8647,21.8969,21.8196,21.8583,37600.0
2012-07-05 11:20:00,33.96,34.07,33.96,34.06,172700.0,21.8583,21.9291,21.8583,21.9226,172700.0
2012-07-05 11:25:00,34.05,34.05,33.96,34.04,14300.0,21.9162,21.9162,21.8583,21.9097,14300.0
2012-07-05 11:30:00,34.03,34.08,34.0,34.05,19600.0,21.9033,21.9355,21.884,21.9162,19600.0
2012-07-05 11:35:00,34.05,34.09,33.96,33.96,20700.0,21.9162,21.9419,21.8583,21.8583,20700.0
2012-07-05 11:40:00,33.97,34.04,33.95,34.0,19100.0,21.8647,21.9097,21.8518,21.884,19100.0
2012-07-05 11:45:00,34.01,34.05,34.0,34.04,15200.0,21.8904,21.9162,21.884,21.9097,15200.0
2012-07-05 11:50:00,34.02,34.03,33.97,34.02,15100.0,21.8969,21.9033,21.8647,21.8969,15100.0
2012-07-05 11:55:00,34.02,34.05,33.99,34.02,15500.0,21.8969,21.9162,21.8776,21.8969,15500.0
2012-07-05 12:00:00,34.03,34.06,33.99,34.0,20200.0,21.9033,21.9226,21.8776,21.884,20200.0
2012-07-05 12:05:00,34.01,34.05,33.97,33.98,18800.0,21.8904,21.9162,21.8647,21.8711,18800.0
2012-07-05 12:10:00,33.99,34.02,33.97,34.0,27400.0,21.8776,21.8969,21.8647,21.884,27400.0
2012-07-05 12:15:00,34.0,34.04,33.98,33.99,18500.0,21.884,21.9097,21.8711,21.8776,18500.0
2012-07-05 12:20:00,33.99,34.0,33.93,33.94,18700.0,21.8776,21.884,21.8389,21.8454,18700.0
2012-07-05 12:25:00,33.95,33.99,33.91,33.98,13900.0,21.8518,21.8776,21.8261,21.8711,13900.0
2012-07-05 12:30:00,33.98,34.0,33.9,33.98,16300.0,21.8711,21.884,21.8196,21.8711,16300.0
2012-07-05 12:35:00,33.99,34.04,33.99,34.04,10900.0,21.8776,21.9097,21.8776,21.9097,10900.0
2012-07-05 12:40:00,34.03,34.03,33.99,34.02,7600.0,21.9033,21.9033,21.8776,21.8969,7600.0
2012-07-05 12:45:00,34.02,34.04,34.0,34.0,7700.0,21.8969,21.9097,21.884,21.884,7700.0
2012-07-05 12:50:00,34.03,34.05,34.0,34.03,20700.0,21.9033,21.9162,21.884,21.9033,20700.0
2012-07-05 12:55:00,34.03,34.08,34.03,34.07,9200.0,21.9033,21.9355,21.9033,21.9291,9200.0
2012-07-05 13:00:00,34.05,34.13,34.05,34.12,21700.0,21.9162,21.9677,21.9162,21.9612,21700.0
2012-07-05 13:05:00,34.13,34.18,34.12,34.17,12300.0,21.9677,21.9999,21.9612,21.9934,12300.0
2012-07-05 13:10:00,34.18,34.22,34.17,34.18,21800.0,21.9999,22.0256,21.9934,21.9999,21800.0
2012-07-05 13:15:00,34.18,34.19,34.1,34.14,7300.0,21.9999,22.0063,21.9484,21.9741,7300.0
2012-07-05 13:20:00,34.11,34.15,34.11,34.15,13300.0,21.9548,21.9805,21.9548,21.9805,13300.0
2012-07-05 13:25:00,34.14,34.2,34.13,34.16,10800.0,21.9741,22.0127,21.9677,21.987,10800.0
2012-07-05 13:30:00,34.17,34.23,34.09,34.09,27800.0,21.9934,22.032,21.9419,21.9419,27800.0
2012-07-05 13:35:00,34.12,34.12,34.03,34.04,15200.0,21.9612,21.9612,21.9033,21.9097,15200.0
2012-07-05 13:40:00,34.07,34.07,34.01,34.04,15000.0,21.9291,21.9291,21.8904,21.9097,15000.0
2012-07-05 13:45:00,34.04,34.23,34.04,34.18,16700.0,21.9097,22.032,21.9097,21.9999,16700.0
2012-07-05 13:50:00,34.21,34.21,34.17,34.19,6400.0,22.0192,22.0192,21.9934,22.0063,6400.0
2012-07-05 13:55:00,34.18,34.19,34.12,34.15,18200.0,21.9999,22.0063,21.9612,21.9805,18200.0
2012-07-05 14:00:00,34.15,34.22,34.14,34.21,19400.0,21.9805,22.0256,21.9741,22.0192,19400.0
2012-07-05 14:05:00,34.22,34.24,34.13,34.14,31800.0,22.0256,22.0385,21.9677,21.9741,31800.0
2012-07-05 14:10:00,34.13,34.21,34.13,34.21,15500.0,21.9677,22.0192,21.9677,22.0192,15500.0
2012-07-05 14:15:00,34.2,34.21,34.15,34.15,19900.0,22.0127,22.0192,21.9805,21.9805,19900.0
2012-07-05 14:20:00,34.15,34.16,34.13,34.13,15400.0,21.9805,21.987,21.9677,21.9677,15400.0
2012-07-05 14:25:00,34.13,34.15,34.08,34.11,14900.0,21.9677,21.9805,21.9355,21.9548,14900.0
2012-07-05 14:30:00,34.11,34.11,34.03,34.03,8100.0,21.9548,21.9548,21.9033,21.9033,8100.0
2012-07-05 14:35:00,34.01,34.07,34.0,34.07,13600.0,21.8904,21.9291,21.884,21.9291,13600.0
2012-07-05 14:40:00,34.08,34.08,34.03,34.03,9500.0,21.9355,21.9355,21.9033,21.9033,9500.0
2012-07-05 14:45:00,34.05,34.07,34.01,34.02,16000.0,21.9162,21.9291,21.8904,21.8969,16000.0
2012-07-05 14:50:00,34.02,34.06,34.0,34.01,46900.0,21.8969,21.9226,21.884,21.8904,46900.0
2012-07-05 14:55:00,34.0,34.05,33.98,33.99,18200.0,21.884,21.9162,21.8711,21.8776,18200.0
2012-07-05 15:00:00,33.99,34.0,33.95,33.96,14600.0,21.8776,21.884,21.8518,21.8583,14600.0
2012-07-05 15:05:00,33.96,34.01,33.95,33.98,20900.0,21.8583,21.8904,21.8518,21.8711,20900.0
2012-07-05 15:10:00,33.98,33.99,33.94,33.96,12100.0,21.8711,21.8776,21.8454,21.8583,12100.0
2012-07-05 15:15:00,33.96,33.96,33.84,33.84,13300.0,21.8583,21.8583,21.781,21.781,13300.0
2012-07-05 15:20:00,33.84,33.94,33.81,33.84,27200.0,21.781,21.8454,21.7617,21.781,27200.0
2012-07-05 15:25:00,33.85,33.91,33.84,33.91,18900.0,21.7875,21.8261,21.781,21.8261,18900.0
2012-07-05 15:30:00,33.92,33.93,33.83,33.83,21000.0,21.8325,21.8389,21.7746,21.7746,21000.0
2012-07-05 15:35:00,33.83,33.88,33.81,33.81,32600.0,21.7746,21.8068,21.7617,21.7617,32600.0
2012-07-05 15:40:00,33.81,33.84,33.73,33.74,43700.0,21.7617,21.781,21.7102,21.7167,43700.0
2012-07-05 15:45:00,33.75,33.84,33.73,33.84,63000.0,21.7231,21.781,21.7102,21.781,63000.0
2012-07-05 15:50:00,33.83,33.86,33.8,33.86,58400.0,21.7746,21.7939,21.7553,21.7939,58400.0
2012-07-05 15:55:00,33.85,33.86,33.76,33.8,119900.0,21.7875,21.7939,21.7295,21.7553,119900.0
2012-07-06 09:30:00,33.4,33.4,33.19,33.34,40400.0,21.4978,21.4978,21.3626,21.4592,40400.0
2012-07-06 09:35:00,33.33,33.5,33.15,33.35,48600.0,21.4528,21.5622,21.3369,21.4656,48600.0
2012-07-06 09:40:00,33.37,33.5,33.32,33.47,39900.0,21.4785,21.5622,21.4463,21.5429,39900.0
2012-07-06 09:45:00,33.47,33.56,33.22,33.47,48300.0,21.5429,21.6008,21.382,21.5429,48300.0
2012-07-06 09:50:00,33.48,33.5,33.28,33.34,43600.0,21.5493,21.5622,21.4206,21.4592,43600.0
2012-07-06 09:55:00,33.34,33.39,33.04,33.05,36700.0,21.4592,21.4914,21.2661,21.2725,36700.0
2012-07-06 10:00:00,33.05,33.13,33.01,33.12,39100.0,21.2725,21.324,21.2468,21.3176,39100.0
2012-07-06 10:05:00,33.11,33.12,33.0,33.05,50500.0,21.3112,21.3176,21.2404,21.2725,50500.0
2012-07-06 10:10:00,33.03,33.03,32.95,32.95,37200.0,21.2597,21.2597,21.2082,21.2082,37200.0
2012-07-06 10:15:00,32.95,33.0,32.92,32.98,51800.0,21.2082,21.2404,21.1889,21.2275,51800.0
2012-07-06 10:20:00,32.98,33.29,32.94,33.29,53700.0,21.2275,21.427,21.2017,21.427,53700.0
2012-07-06 10:25:00,33.29,33.39,33.27,33.36,31000.0,21.427,21.4914,21.4141,21.4721,31000.0
2012-07-06 10:30:00,33.36,33.45,33.34,33.36,32400.0,21.4721,21.53,21.4592,21.4721,32400.0
2012-07-06 10:35:00,33.38,33.47,33.37,33.46,28700.0,21.4849,21.5429,21.4785,21.5364,28700.0
2012-07-06 10:40:00,33.47,33.48,33.4,33.46,19000.0,21.5429,21.5493,21.4978,21.5364,19000.0
2012-07-06 10:45:00,33.45,33.54,33.44,33.51,50100.0,21.53,21.5879,21.5236,21.5686,50100.0
2012-07-06 10:50:00,33.52,33.55,33.51,33.53,30900.0,21.5751,21.5944,21.5686,21.5815,30900.0
2012-07-06 10:55:00,33.53,33.54,33.49,33.5,29000.0,21.5815,21.5879,21.5557,21.5622,29000.0
2012-07-06 11:00:00,33.51,33.58,33.47,33.55,55700.0,21.5686,21.6137,21.5429,21.5944,55700.0
2012-07-06 11:05:00,33.55,33.68,33.55,33.66,12000.0,21.5944,21.678,21.5944,21.6652,12000.0
2012-07-06 11:10:00,33.64,33.65,33.6,33.62,6600.0,21.6523,21.6587,21.6265,21.6394,6600.0
2012-07-06 11:15:00,33.61,33.63,33.6,33.63,11800.0,21.633,21.6459,21.6265,21.6459,11800.0
2012-07-06 11:20:00,33.64,33.65,33.51,33.55,11500.0,21.6523,21.6587,21.5686,21.5944,11500.0
2012-07-06 11:25:00,33.5,33.57,33.49,33.49,10100.0,21.5622,21.6072,21.5557,21.5557,10100.0
2012-07-06 11:30:00,33.49,33.54,33.43,33.49,12700.0,21.5557,21.5879,21.5171,21.5557,12700.0
2012-07-06 11:35:00,33.48,33.52,33.48,33.48,9100.0,21.5493,21.5751,21.5493,21.5493,9100.0
2012-07-06 11:40:00,33.48,33.66,33.48,33.66,15200.0,21.5493,21.6652,21.5493,21.6652,15200.0
2012-07-06 11:45:00,33.66,33.66,33.62,33.64,3700.0,21.6652,21.6652,21.6394,21.6523,3700.0
2012-07-06 11:50:00,33.62,33.64,33.55,33.57,6000.0,21.6394,21.6523,21.5944,21.6072,6000.0
2012-07-06 11:55:00,33.57,33.57,33.48,33.53,14400.0,21.6072,21.6072,21.5493,21.5815,14400.0
2012-07-06 12:00:00,33.52,33.54,33.46,33.54,21600.0,21.5751,21.5879,21.5364,21.5879,21600.0
2012-07-06 12:05:00,33.56,33.57,33.51,33.51,8900.0,21.6008,21.6072,21.5686,21.5686,8900.0
2012-07-06 12:10:00,33.51,33.54,33.46,33.47,6300.0,21.5686,21.5879,21.5364,21.5429,6300.0
2012-07-06 12:15:00,33.45,33.54,33.44,33.54,11100.0,21.53,21.5879,21.5236,21.5879,11100.0
2012-07-06 12:20:00,33.52,33.52,33.46,33.5,5300.0,21.5751,21.5751,21.5364,21.5622,5300.0
2012-07-06 12:25:00,33.47,33.49,33.4,33.4,13200.0,21.5429,21.5557,21.4978,21.4978,13200.0
2012-07-06 12:30:00,33.4,33.43,33.38,33.38,8700.0,21.4978,21.5171,21.4849,21.4849,8700.0
2012-07-06 12:35:00,33.37,33.38,33.27,33.28,12000.0,21.4785,21.4849,21.4141,21.4206,12000.0
2012-07-06 12:40:00,33.28,33.29,33.22,33.28,23300.0,21.4206,21.427,21.382,21.4206,23300.0
2012-07-06 12:45:00,33.28,33.37,33.24,33.35,5600.0,21.4206,21.4785,21.3948,21.4656,5600.0
2012-07-06 12:50:00,33.37,33.38,33.34,33.36,12400.0,21.4785,21.4849,21.4592,21.4721,12400.0
2012-07-06 12:55:00,33.37,33.37,33.3,33.3,6300.0,21.4785,21.4785,21.4334,21.4334,6300.0
2012-07-06 13:00:00,33.31,33.31,33.21,33.21,5000.0,21.4399,21.4399,21.3755,21.3755,5000.0
2012-07-06 13:05:00,33.2,33.24,33.18,33.21,7400.0,21.3691,21.3948,21.3562,21.3755,7400.0
2012-07-06 13:10:00,33.21,33.23,33.18,33.2,7900.0,21.3755,21.3884,21.3562,21.3691,7900.0
2012-07-06 13:15:00,33.18,33.27,33.18,33.23,10400.0,21.3562,21.4141,21.3562,21.3884,10400.0
2012-07-06 13:20:00,33.23,33.23,33.2,33.22,3300.0,21.3884,21.3884,21.3691,21.382,3300.0
2012-07-06 13:25:00,33.2,33.23,33.19,33.21,8300.0,21.3691,21.3884,21.3626,21.3755,8300.0
2012-07-06 13:30:00,33.21,33.24,33.2,33.24,6500.0,21.3755,21.3948,21.3691,21.3948,6500.0
2012-07-06 13:35:00,33.24,33.25,33.23,33.23,7900.0,21.3948,21.4013,21.3884,21.3884,7900.0
2012-07-06 13:40:00,33.23,33.24,33.15,33.15,10500.0,21.3884,21.3948,21.3369,21.3369,10500.0
2012-07-06 13:45:00,33.15,33.2,33.15,33.15,4000.0,21.3369,21.3691,21.3369,21.3369,4000.0
2012-07-06 13:50:00,33.16,33.16,33.12,33.13,9400.0,21.3433,21.3433,21.3176,21.324,9400.0
2012-07-06 13:55:00,33.11,33.15,33.1,33.13,19100.0,21.3112,21.3369,21.3047,21.324,19100.0
2012-07-06 14:00:00,33.11,33.13,33.1,33.13,9500.0,21.3112,21.324,21.3047,21.324,9500.0
2012-07-06 14:05:00,33.13,33.13,33.1,33.1,8900.0,21.324,21.324,21.3047,21.3047,8900.0
2012-07-06 14:10:00,33.11,33.13,33.08,33.11,9900.0,21.3112,21.324,21.2918,21.3112,9900.0
2012-07-06 14:15:00,33.12,33.15,33.1,33.13,23000.0,21.3176,21.3369,21.3047,21.324,23000.0
2012-07-06 14:20:00,33.13,33.16,33.13,33.15,27800.0,21.324,21.3433,21.324,21.3369,27800.0
2012-07-06 14:25:00,33.15,33.18,33.14,33.17,25400.0,21.3369,21.3562,21.3305,21.3498,25400.0
2012-07-06 14:30:00,33.18,33.18,33.17,33.17,11000.0,21.3562,21.3562,21.3498,21.3498,11000.0
2012-07-06 14:35:00,33.17,33.22,33.16,33.21,37000.0,21.3498,21.382,21.3433,21.3755,37000.0
2012-07-06 14:40:00,33.22,33.22,33.17,33.22,18100.0,21.382,21.382,21.3498,21.382,18100.0
2012-07-06 14:45:00,33.22,33.24,33.2,33.21,16700.0,21.382,21.3948,21.3691,21.3755,16700.0
2012-07-06 14:50:00,33.21,33.28,33.19,33.25,25800.0,21.3755,21.4206,21.3626,21.4013,25800.0
2012-07-06 14:55:00,33.24,33.24,33.16,33.21,18000.0,21.3948,21.3948,21.3433,21.3755,18000.0
2012-07-06 15:00:00,33.2,33.24,33.19,33.23,17600.0,21.3691,21.3948,21.3626,21.3884,17600.0
2012-07-06 15:05:00,33.23,33.29,33.21,33.29,23100.0,21.3884,21.427,21.3755,21.427,23100.0
2012-07-06 15:10:00,33.3,33.34,33.28,33.34,16600.0,21.4334,21.4592,21.4206,21.4592,16600.0
2012-07-06 15:15:00,33.34,33.37,33.3,33.36,18200.0,21.4592,21.4785,21.4334,21.4721,18200.0
2012-07-06 15:20:00,33.37,33.37,33.25,33.3,26700.0,21.4785,21.4785,21.4013,21.4334,26700.0
2012-07-06 15:25:00,33.31,33.33,33.27,33.33,14000.0,21.4399,21.4528,21.4141,21.4528,14000.0
2012-07-06 15:30:00,33.34,33.39,33.32,33.38,37100.0,21.4592,21.4914,21.4463,21.4849,37100.0
2012-07-06 15:35:00,33.38,33.41,33.3,33.32,22800.0,21.4849,21.5042,21.4334,21.4463,22800.0
2012-07-06 15:40:00,33.33,33.42,33.3,33.39,31500.0,21.4528,21.5107,21.4334,21.4914,31500.0
2012-07-06 15:45:00,33.39,33.46,33.36,33.42,52100.0,21.4914,21.5364,21.4721,21.5107,52100.0
2012-07-06 15:50:00,33.42,33.47,33.38,33.41,75700.0,21.5107,21.5429,21.4849,21.5042,75700.0
2012-07-06 15:55:00,33.42,33.46,33.37,33.38,56300.0,21.5107,21.5364,21.4785,21.4849,56300.0
2012-07-09 09:30:00,33.08,33.25,33.08,33.19,30500.0,21.2918,21.4013,21.2918,21.3626,30500.0
2012-07-09 09:35:00,33.24,33.25,33.05,33.16,15800.0,21.3948,21.4013,21.2725,21.3433,15800.0
2012-07-09 09:40:00,33.16,33.22,33.07,33.22,10500.0,21.3433,21.382,21.2854,21.382,10500.0
2012-07-09 09:45:00,33.18,33.24,33.1,33.2,11600.0,21.3562,21.3948,21.3047,21.3691,11600.0
2012-07-09 09:50:00,33.23,33.39,33.22,33.37,52300.0,21.3884,21.4914,21.382,21.4785,52300.0
2012-07-09 09:55:00,33.34,33.53,33.33,33.49,36600.0,21.4592,21.5815,21.4528,21.5557,36600.0
2012-07-09 10:00:00,33.51,33.51,33.29,33.37,42100.0,21.5686,21.5686,21.427,21.4785,42100.0
2012-07-09 10:05:00,33.35,33.44,33.34,33.44,8000.0,21.4656,21.5236,21.4592,21.5236,8000.0
2012-07-09 10:10:00,33.42,33.45,33.37,33.45,14300.0,21.5107,21.53,21.4785,21.53,14300.0
2012-07-09 10:15:00,33.45,33.48,33.33,33.35,16900.0,21.53,21.5493,21.4528,21.4656,16900.0
2012-07-09 10:20:00,33.38,33.39,33.3,33.3,28600.0,21.4849,21.4914,21.4334,21.4334,28600.0
2012-07-09 10:25:00,33.31,33.37,33.3,33.35,21900.0,21.4399,21.4785,21.4334,21.4656,21900.0
2012-07-09 10:30:00,33.35,33.36,33.3,33.31,35600.0,21.4656,21.4721,21.4334,21.4399,35600.0
2012-07-09 10:35:00,33.3,33.43,33.3,33.42,21600.0,21.4334,21.5171,21.4334,21.5107,21600.0
2012-07-09 10:40:00,33.43,33.59,33.43,33.57,28600.0,21.5171,21.6201,21.5171,21.6072,28600.0
2012-07-09 10:45:00,33.58,33.76,33.58,33.73,32900.0,21.6137,21.7295,21.6137,21.7102,32900.0
2012-07-09 10:50:00,33.74,33.76,33.64,33.67,21400.0,21.7167,21.7295,21.6523,21.6716,21400.0
2012-07-09 10:55:00,33.66,33.67,33.56,33.56,8200.0,21.6652,21.6716,21.6008,21.6008,8200.0
2012-07-09 11:00:00,33.58,33.6,33.55,33.56,6700.0,21.6137,21.6265,21.5944,21.6008,6700.0
2012-07-09 11:05:00,33.55,33.58,33.52,33.54,5900.0,21.5944,21.6137,21.5751,21.5879,5900.0
2012-07-09 11:10:00,33.51,33.52,33.43,33.47,5200.0,21.5686,21.5751,21.5171,21.5429,5200.0
2012-07-09 11:15:00,33.46,33.51,33.45,33.5,5100.0,21.5364,21.5686,21.53,21.5622,5100.0
2012-07-09 11:20:00,33.5,33.5,33.45,33.46,10000.0,21.5622,21.5622,21.53,21.5364,10000.0
2012-07-09 11:25:00,33.46,33.5,33.45,33.48,10300.0,21.5364,21.5622,21.53,21.5493,10300.0
2012-07-09 11:30:00,33.47,33.53,33.38,33.38,15900.0,21.5429,21.5815,21.4849,21.4849,15900.0
2012-07-09 11:35:00,33.38,33.38,33.33,33.34,11300.0,21.4849,21.4849,21.4528,21.4592,11300.0
2012-07-09 11:40:00,33.34,33.34,33.3,33.33,10400.0,21.4592,21.4592,21.4334,21.4528,10400.0
2012-07-09 11:45:00,33.33,33.35,33.31,33.35,5900.0,21.4528,21.4656,21.4399,21.4656,5900.0
2012-07-09 11:50:00,33.35,33.35,33.24,33.26,13000.0,21.4656,21.4656,21.3948,21.4077,13000.0
2012-07-09 11:55:00,33.26,33.26,33.15,33.15,21200.0,21.4077,21.4077,21.3369,21.3369,21200.0
2012-07-09 12:00:00,33.15,33.15,33.07,33.09,21300.0,21.3369,21.3369,21.2854,21.2983,21300.0
2012-07-09 12:05:00,33.1,33.13,33.07,33.08,40700.0,21.3047,21.324,21.2854,21.2918,40700.0
2012-07-09 12:10:00,33.11,33.13,33.06,33.07,12300.0,21.3112,21.324,21.279,21.2854,12300.0
2012-07-09 12:15:00,33.07,33.1,33.02,33.02,12800.0,21.2854,21.3047,21.2532,21.2532,12800.0
2012-07-09 12:20:00,33.02,33.11,33.01,33.07,16100.0,21.2532,21.3112,21.2468,21.2854,16100.0
2012-07-09 12:25:00,33.07,33.08,32.99,32.99,18400.0,21.2854,21.2918,21.2339,21.2339,18400.0
2012-07-09 12:30:00,32.98,33.01,32.98,32.99,11200.0,21.2275,21.2468,21.2275,21.2339,11200.0
2012-07-09 12:35:00,32.98,32.99,32.92,32.96,18600.0,21.2275,21.2339,21.1889,21.2146,18600.0
2012-07-09 12:40:00,32.96,32.98,32.92,32.92,6600.0,21.2146,21.2275,21.1889,21.1889,6600.0
2012-07-09 12:45:00,32.92,32.95,32.88,32.92,37100.0,21.1889,21.2082,21.1631,21.1889,37100.0
2012-07-09 12:50:00,32.9,32.95,32.9,32.91,28600.0,21.176,21.2082,21.176,21.1824,28600.0
2012-07-09 12:55:00,32.92,32.92,32.9,32.91,11500.0,21.1889,21.1889,21.176,21.1824,11500.0
2012-07-09 13:00:00,32.9,32.94,32.9,32.9,19500.0,21.176,21.2017,21.176,21.176,19500.0
2012-07-09 13:05:00,32.91,32.92,32.9,32.91,12800.0,21.1824,21.1889,21.176,21.1824,12800.0
2012-07-09 13:10:00,32.9,32.91,32.9,32.9,22300.0,21.176,21.1824,21.176,21.176,22300.0
2012-07-09 13:15:00,32.9,32.94,32.9,32.92,24500.0,21.176,21.2017,21.176,21.1889,24500.0
2012-07-09 13:20:00,32.92,32.95,32.91,32.93,11100.0,21.1889,21.2082,21.1824,21.1953,11100.0
2012-07-09 13:25:00,32.93,32.98,32.92,32.95,17800.0,21.1953,21.2275,21.1889,21.2082,17800.0
2012-07-09 13:30:00,32.95,33.02,32.95,32.95,34200.0,21.2082,21.2532,21.2082,21.2082,34200.0
2012-07-09 13:35:00,32.95,33.01,32.92,33.01,20700.0,21.2082,21.2468,21.1889,21.2468,20700.0
2012-07-09 13:40:00,33.0,33.01,32.97,32.97,9100.0,21.2404,21.2468,21.221,21.221,9100.0
2012-07-09 13:45:00,32.96,32.96,32.78,32.78,29900.0,21.2146,21.2146,21.0988,21.0988,29900.0
2012-07-09 13:50:00,32.78,32.79,32.72,32.72,28200.0,21.0988,21.1052,21.0601,21.0601,28200.0
2012-07-09 13:55:00,32.72,32.83,32.72,32.8,18900.0,21.0601,21.1309,21.0601,21.1116,18900.0
2012-07-09 14:00:00,32.8,32.8,32.72,32.75,20400.0,21.1116,21.1116,21.0601,21.0794,20400.0
2012-07-09 14:05:00,32.75,32.83,32.74,32.74,28500.0,21.0794,21.1309,21.073,21.073,28500.0
2012-07-09 14:10:00,32.74,32.78,32.72,32.72,22200.0,21.073,21.0988,21.0601,21.0601,22200.0
2012-07-09 14:15:00,32.72,32.72,32.65,32.69,30400.0,21.0601,21.0601,21.0151,21.0408,30400.0
2012-07-09 14:20:00,32.69,32.75,32.69,32.7,21000.0,21.0408,21.0794,21.0408,21.0473,21000.0
2012-07-09 14:25:00,32.7,32.72,32.7,32.72,16800.0,21.0473,21.0601,21.0473,21.0601,16800.0
2012-07-09 14:30:00,32.72,32.73,32.7,32.73,29200.0,21.0601,21.0666,21.0473,21.0666,29200.0
2012-07-09 14:35:00,32.72,32.76,32.71,32.71,22300.0,21.0601,21.0859,21.0537,21.0537,22300.0
2012-07-09 14:40:00,32.71,32.72,32.7,32.7,34700.0,21.0537,21.0601,21.0473,21.0473,34700.0
2012-07-09 14:45:00,32.7,32.71,32.65,32.68,33000.0,21.0473,21.0537,21.0151,21.0344,33000.0
2012-07-09 14:50:00,32.69,32.73,32.67,32.71,10300.0,21.0408,21.0666,21.028,21.0537,10300.0
2012-07-09 14:55:00,32.72,32.74,32.7,32.73,11700.0,21.0601,21.073,21.0473,21.0666,11700.0
2012-07-09 15:00:00,32.72,32.85,32.71,32.83,54500.0,21.0601,21.1438,21.0537,21.1309,54500.0
2012-07-09 15:05:00,32.82,32.82,32.77,32.8,21200.0,21.1245,21.1245,21.0923,21.1116,21200.0
2012-07-09 15:10:00,32.8,32.81,32.75,32.77,16200.0,21.1116,21.1181,21.0794,21.0923,16200.0
2012-07-09 15:15:00,32.76,32.8,32.76,32.79,15600.0,21.0859,21.1116,21.0859,21.1052,15600.0
2012-07-09 15:20:00,32.78,32.84,32.74,32.83,16000.0,21.0988,21.1374,21.073,21.1309,16000.0
2012-07-09 15:25:00,32.84,32.91,32.79,32.88,33800.0,21.1374,21.1824,21.1052,21.1631,33800.0
2012-07-09 15:30:00,32.88,32.98,32.88,32.98,73100.0,21.1631,21.2275,21.1631,21.2275,73100.0
2012-07-09 15:35:00,32.98,33.03,32.95,33.0,69000.0,21.2275,21.2597,21.2082,21.2404,69000.0
2012-07-09 15:40:00,33.0,33.06,33.0,33.05,25800.0,21.2404,21.279,21.2404,21.2725,25800.0
2012-07-09 15:45:00,33.04,33.09,33.03,33.09,20500.0,21.2661,21.2983,21.2597,21.2983,20500.0
2012-07-09 15:50:00,33.09,33.23,33.07,33.23,185300.0,21.2983,21.3884,21.2854,21.3884,185300.0
2012-07-09 15:55:00,33.22,33.27,33.17,33.25,247600.0,21.382,21.4141,21.3498,21.4013,247600.0
2012-07-10 09:30:00,33.47,33.47,32.65,32.88,95200.0,21.5429,21.5429,21.0151,21.1631,95200.0
2012-07-10 09:35:00,32.88,33.0,32.87,32.89,18800.0,21.1631,21.2404,21.1567,21.1696,18800.0
2012-07-10 09:40:00,32.88,32.96,32.83,32.84,20100.0,21.1631,21.2146,21.1309,21.1374,20100.0
2012-07-10 09:45:00,32.86,33.09,32.85,33.07,27900.0,21.1502,21.2983,21.1438,21.2854,27900.0
2012-07-10 09:50:00,33.07,33.13,33.02,33.1,20300.0,21.2854,21.324,21.2532,21.3047,20300.0
2012-07-10 09:55:00,33.11,33.2,33.03,33.08,67500.0,21.3112,21.3691,21.2597,21.2918,67500.0
2012-07-10 10:00:00,33.03,33.1,32.99,32.99,38200.0,21.2597,21.3047,21.2339,21.2339,38200.0
2012-07-10 10:05:00,32.95,32.98,32.83,32.84,36800.0,21.2082,21.2275,21.1309,21.1374,36800.0
2012-07-10 10:10:00,32.83,32.96,32.82,32.92,24000.0,21.1309,21.2146,21.1245,21.1889,24000.0
2012-07-10 10:15:00,32.93,33.0,32.89,32.89,26100.0,21.1953,21.2404,21.1696,21.1696,26100.0
2012-07-10 10:20:00,32.89,32.99,32.88,32.96,21400.0,21.1696,21.2339,21.1631,21.2146,21400.0
2012-07-10 10:25:00,32.97,33.06,32.93,33.0,15200.0,21.221,21.279,21.1953,21.2404,15200.0
2012-07-10 10:30:00,33.0,33.06,32.97,33.0,28300.0,21.2404,21.279,21.221,21.2404,28300.0
2012-07-10 10:35:00,33.0,33.03,32.98,32.98,35000.0,21.2404,21.2597,21.2275,21.2275,35000.0
2012-07-10 10:40:00,32.98,32.98,32.91,32.94,23500.0,21.2275,21.2275,21.1824,21.2017,23500.0
2012-07-10 10:45:00,32.96,32.99,32.96,32.98,15500.0,21.2146,21.2339,21.2146,21.2275,15500.0
2012-07-10 10:50:00,32.97,32.97,32.93,32.93,19400.0,21.221,21.221,21.1953,21.1953,19400.0
2012-07-10 10:55:00,32.92,32.93,32.84,32.87,17500.0,21.1889,21.1953,21.1374,21.1567,17500.0
2012-07-10 11:00:00,32.86,32.87,32.8,32.84,23500.0,21.1502,21.1567,21.1116,21.1374,23500.0
2012-07-10 11:05:00,32.83,32.89,32.82,32.88,11600.0,21.1309,21.1696,21.1245,21.1631,11600.0
2012-07-10 11:10:00,32.87,32.9,32.82,32.89,12800.0,21.1567,21.176,21.1245,21.1696,12800.0
2012-07-10 11:15:00,32.9,32.94,32.86,32.9,12600.0,21.176,21.2017,21.1502,21.176,12600.0
2012-07-10 11:20:00,32.92,32.94,32.89,32.89,10000.0,21.1889,21.2017,21.1696,21.1696,10000.0
2012-07-10 11:25:00,32.9,32.91,32.79,32.79,14200.0,21.176,21.1824,21.1052,21.1052,14200.0
2012-07-10 11:30:00,32.79,32.79,32.71,32.77,38000.0,21.1052,21.1052,21.0537,21.0923,38000.0
2012-07-10 11:35:00,32.78,32.82,32.77,32.79,15700.0,21.0988,21.1245,21.0923,21.1052,15700.0
2012-07-10 11:40:00,32.79,32.8,32.75,32.78,18300.0,21.1052,21.1116,21.0794,21.0988,18300.0
2012-07-10 11:45:00,32.78,32.83,32.77,32.82,14000.0,21.0988,21.1309,21.0923,21.1245,14000.0
2012-07-10 11:50:00,32.82,32.92,32.82,32.91,12600.0,21.1245,21.1889,21.1245,21.1824,12600.0
2012-07-10 11:55:00,32.91,32.96,32.89,32.89,20400.0,21.1824,21.2146,21.1696,21.1696,20400.0
2012-07-10 12:00:00,32.9,32.94,32.89,32.92,14300.0,21.176,21.2017,21.1696,21.1889,14300.0
2012-07-10 12:05:00,32.93,32.94,32.88,32.9,19200.0,21.1953,21.2017,21.1631,21.176,19200.0
2012-07-10 12:10:00,32.91,33.01,32.91,33.01,24000.0,21.1824,21.2468,21.1824,21.2468,24000.0
2012-07-10 12:15:00,33.0,33.02,32.96,33.01,14400.0,21.2404,21.2532,21.2146,21.2468,14400.0
2012-07-10 12:20:00,33.0,33.06,32.99,33.06,13700.0,21.2404,21.279,21.2339,21.279,13700.0
2012-07-10 12:25:00,33.05,33.13,33.04,33.11,17100.0,21.2725,21.324,21.2661,21.3112,17100.0
2012-07-10 12:30:00,33.1,33.11,33.01,33.04,18600.0,21.3047,21.3112,21.2468,21.2661,18600.0
2012-07-10 12:35:00,33.03,33.11,33.02,33.11,8700.0,21.2597,21.3112,21.2532,21.3112,8700.0
2012-07-10 12:40:00,33.11,33.18,33.11,33.18,26700.0,21.3112,21.3562,21.3112,21.3562,26700.0
2012-07-10 12:45:00,33.18,33.28,33.17,33.2,33700.0,21.3562,21.4206,21.3498,21.3691,33700.0
2012-07-10 12:50:00,33.18,33.27,33.18,33.27,12900.0,21.3562,21.4141,21.3562,21.4141,12900.0
2012-07-10 12:55:00,33.27,33.32,33.19,33.19,34800.0,21.4141,21.4463,21.3626,21.3626,34800.0
2012-07-10 13:00:00,33.2,33.3,33.2,33.26,21100.0,21.3691,21.4334,21.3691,21.4077,21100.0
2012-07-10 13:05:00,33.26,33.32,33.26,33.3,11300.0,21.4077,21.4463,21.4077,21.4334,11300.0
2012-07-10 13:10:00,33.31,33.36,33.3,33.35,19600.0,21.4399,21.4721,21.4334,21.4656,19600.0
2012-07-10 13:15:00,33.34,33.37,33.33,33.35,16300.0,21.4592,21.4785,21.4528,21.4656,16300.0
2012-07-10 13:20:00,33.35,33.37,33.26,33.27,21600.0,21.4656,21.4785,21.4077,21.4141,21600.0
2012-07-10 13:25:00,33.26,33.27,33.21,33.26,12400.0,21.4077,21.4141,21.3755,21.4077,12400.0
2012-07-10 13:30:00,33.26,33.27,33.15,33.17,31700.0,21.4077,21.4141,21.3369,21.3498,31700.0
2012-07-10 13:35:00,33.17,33.17,33.1,33.11,17000.0,21.3498,21.3498,21.3047,21.3112,17000.0
2012-07-10 13:40:00,33.11,33.13,33.1,33.13,11200.0,21.3112,21.324,21.3047,21.324,11200.0
2012-07-10 13:45:00,33.13,33.13,33.07,33.1,30100.0,21.324,21.324,21.2854,21.3047,30100.0
2012-07-10 13:50:00,33.09,33.15,33.09,33.15,17700.0,21.2983,21.3369,21.2983,21.3369,17700.0
2012-07-10 13:55:00,33.15,33.17,33.14,33.15,13500.0,21.3369,21.3498,21.3305,21.3369,13500.0
2012-07-10 14:00:00,33.15,33.22,33.15,33.17,20900.0,21.3369,21.382,21.3369,21.3498,20900.0
2012-07-10 14:05:00,33.16,33.17,33.11,33.14,10700.0,21.3433,21.3498,21.3112,21.3305,10700.0
2012-07-10 14:10:00,33.14,33.14,33.1,33.1,21200.0,21.3305,21.3305,21.3047,21.3047,21200.0
2012-07-10 14:15:00,33.1,33.15,33.07,33.1,49600.0,21.3047,21.3369,21.2854,21.3047,49600.0
2012-07-10 14:20:00,33.1,33.13,33.09,33.11,34800.0,21.3047,21.324,21.2983,21.3112,34800.0
2012-07-10 14:25:00,33.11,33.14,33.1,33.14,13900.0,21.3112,21.3305,21.3047,21.3305,13900.0
2012-07-10 14:30:00,33.15,33.15,33.09,33.12,59200.0,21.3369,21.3369,21.2983,21.3176,59200.0
2012-07-10 14:35:00,33.11,33.22,33.11,33.21,18900.0,21.3112,21.382,21.3112,21.3755,18900.0
2012-07-10 14:40:00,33.21,33.21,33.1,33.1,14800.0,21.3755,21.3755,21.3047,21.3047,14800.0
2012-07-10 14:45:00,33.12,33.12,33.07,33.09,22400.0,21.3176,21.3176,21.2854,21.2983,22400.0
2012-07-10 14:50:00,33.09,33.09,32.96,33.01,45900.0,21.2983,21.2983,21.2146,21.2468,45900.0
2012-07-10 14:55:00,33.0,33.0,32.93,32.95,43900.0,21.2404,21.2404,21.1953,21.2082,43900.0
2012-07-10 15:00:00,32.95,33.03,32.93,33.0,25100.0,21.2082,21.2597,21.1953,21.2404,25100.0
2012-07-10 15:05:00,32.98,33.02,32.94,32.95,18400.0,21.2275,21.2532,21.2017,21.2082,18400.0
2012-07-10 15:10:00,32.95,32.96,32.83,32.83,34200.0,21.2082,21.2146,21.1309,21.1309,34200.0
2012-07-10 15:15:00,32.83,32.87,32.81,32.84,43700.0,21.1309,21.1567,21.1181,21.1374,43700.0
2012-07-10 15:20:00,32.84,32.84,32.71,32.75,43300.0,21.1374,21.1374,21.0537,21.0794,43300.0
2012-07-10 15:25:00,32.74,32.75,32.65,32.66,45200.0,21.073,21.0794,21.0151,21.0215,45200.0
2012-07-10 15:30:00,32.66,32.72,32.65,32.68,56100.0,21.0215,21.0601,21.0151,21.0344,56100.0
2012-07-10 15:35:00,32.67,32.68,32.55,32.55,59600.0,21.028,21.0344,20.9507,20.9507,59600.0
2012-07-10 15:40:00,32.55,32.56,32.52,32.55,72100.0,20.9507,20.9571,20.9314,20.9507,72100.0
2012-07-10 15:45:00,32.54,32.66,32.5,32.5,154700.0,20.9443,21.0215,20.9185,20.9185,154700.0
2012-07-10 15:50:00,32.51,32.73,32.5,32.69,180500.0,20.925,21.0666,20.9185,21.0408,180500.0
2012-07-10 15:55:00,32.69,32.72,32.65,32.68,281600.0,21.0408,21.0601,21.0151,21.0344,281600.0
2012-07-11 09:30:00,32.66,32.66,32.35,32.48,41900.0,21.0215,21.0215,20.822,20.9057,41900.0
2012-07-11 09:35:00,32.47,32.68,32.43,32.56,21100.0,20.8992,21.0344,20.8735,20.9571,21100.0
2012-07-11 09:40:00,32.54,32.85,32.54,32.85,21000.0,20.9443,21.1438,20.9443,21.1438,21000.0
2012-07-11 09:45:00,32.83,32.96,32.76,32.91,18700.0,21.1309,21.2146,21.0859,21.1824,18700.0
2012-07-11 09:50:00,32.91,33.04,32.89,32.99,17600.0,21.1824,21.2661,21.1696,21.2339,17600.0
2012-07-11 09:55:00,32.97,33.0,32.87,32.93,35700.0,21.221,21.2404,21.1567,21.1953,35700.0
2012-07-11 10:00:00,32.95,33.02,32.79,32.91,43500.0,21.2082,21.2532,21.1052,21.1824,43500.0
2012-07-11 10:05:00,32.91,32.96,32.81,32.81,30900.0,21.1824,21.2146,21.1181,21.1181,30900.0
2012-07-11 10:10:00,32.8,32.84,32.73,32.73,23200.0,21.1116,21.1374,21.0666,21.0666,23200.0
2012-07-11 10:15:00,32.77,32.8,32.69,32.79,17100.0,21.0923,21.1116,21.0408,21.1052,17100.0
2012-07-11 10:20:00,32.81,32.85,32.78,32.85,15400.0,21.1181,21.1438,21.0988,21.1438,15400.0
2012-07-11 10:25:00,32.87,32.88,32.78,32.85,28200.0,21.1567,21.1631,21.0988,21.1438,28200.0
2012-07-11 10:30:00,32.83,32.87,32.82,32.85,35100.0,21.1309,21.1567,21.1245,21.1438,35100.0
2012-07-11 10:35:00,32.86,32.86,32.72,32.76,127500.0,21.1502,21.1502,21.0601,21.0859,127500.0
2012-07-11 10:40:00,32.75,32.82,32.67,32.82,25300.0,21.0794,21.1245,21.028,21.1245,25300.0
2012-07-11 10:45:00,32.82,32.87,32.81,32.86,27200.0,21.1245,21.1567,21.1181,21.1502,27200.0
2012-07-11 10:50:00,32.86,32.86,32.77,32.82,29300.0,21.1502,21.1502,21.0923,21.1245,29300.0
2012-07-11 10:55:00,32.8,32.84,32.77,32.79,24900.0,21.1116,21.1374,21.0923,21.1052,24900.0
2012-07-11 11:00:00,32.8,32.92,32.79,32.9,17300.0,21.1116,21.1889,21.1052,21.176,17300.0
2012-07-11 11:05:00,32.91,32.94,32.87,32.92,15700.0,21.1824,21.2017,21.1567,21.1889,15700.0
2012-07-11 11:10:00,32.91,32.94,32.84,32.85,34300.0,21.1824,21.2017,21.1374,21.1438,34300.0
2012-07-11 11:15:00,32.86,32.9,32.85,32.86,12200.0,21.1502,21.176,21.1438,21.1502,12200.0
2012-07-11 11:20:00,32.87,32.9,32.85,32.89,4800.0,21.1567,21.176,21.1438,21.1696,4800.0
2012-07-11 11:25:00,32.89,32.94,32.85,32.87,16200.0,21.1696,21.2017,21.1438,21.1567,16200.0
2012-07-11 11:30:00,32.89,32.95,32.87,32.95,14900.0,21.1696,21.2082,21.1567,21.2082,14900.0
2012-07-11 11:35:00,32.95,33.04,32.93,33.04,28500.0,21.2082,21.2661,21.1953,21.2661,28500.0
2012-07-11 11:40:00,33.04,33.07,32.97,32.99,14100.0,21.2661,21.2854,21.221,21.2339,14100.0
2012-07-11 11:45:00,32.97,33.07,32.92,33.07,18100.0,21.221,21.2854,21.1889,21.2854,18100.0
2012-07-11 11:50:00,33.06,33.07,33.01,33.01,9300.0,21.279,21.2854,21.2468,21.2468,9300.0
2012-07-11 11:55:00,33.05,33.09,33.01,33.08,18900.0,21.2725,21.2983,21.2468,21.2918,18900.0
2012-07-11 12:00:00,33.08,33.13,33.05,33.12,40700.0,21.2918,21.324,21.2725,21.3176,40700.0
2012-07-11 12:05:00,33.1,33.13,33.08,33.11,16800.0,21.3047,21.324,21.2918,21.3112,16800.0
2012-07-11 12:10:00,33.11,33.13,33.1,33.12,8100.0,21.3112,21.324,21.3047,21.3176,8100.0
2012-07-11 12:15:00,33.13,33.19,33.12,33.18,41500.0,21.324,21.3626,21.3176,21.3562,41500.0
2012-07-11 12:20:00,33.18,33.21,33.17,33.2,14700.0,21.3562,21.3755,21.3498,21.3691,14700.0
2012-07-11 12:25:00,33.18,33.2,33.14,33.17,18100.0,21.3562,21.3691,21.3305,21.3498,18100.0
2012-07-11 12:30:00,33.18,33.23,33.18,33.21,16800.0,21.3562,21.3884,21.3562,21.3755,16800.0
2012-07-11 12:35:00,33.21,33.23,33.16,33.23,10100.0,21.3755,21.3884,21.3433,21.3884,10100.0
2012-07-11 12:40:00,33.21,33.29,33.2,33.29,19400.0,21.3755,21.427,21.3691,21.427,19400.0
2012-07-11 12:45:00,33.29,33.33,33.24,33.24,25800.0,21.427,21.4528,21.3948,21.3948,25800.0
2012-07-11 12:50:00,33.25,33.27,33.2,33.23,7400.0,21.4013,21.4141,21.3691,21.3884,7400.0
2012-07-11 12:55:00,33.22,33.29,33.2,33.24,10500.0,21.382,21.427,21.3691,21.3948,10500.0
2012-07-11 13:00:00,33.25,33.26,33.17,33.23,10300.0,21.4013,21.4077,21.3498,21.3884,10300.0
2012-07-11 13:05:00,33.22,33.26,33.2,33.26,12600.0,21.382,21.4077,21.3691,21.4077,12600.0
2012-07-11 13:10:00,33.24,33.24,33.14,33.21,16600.0,21.3948,21.3948,21.3305,21.3755,16600.0
2012-07-11 13:15:00,33.21,33.22,33.09,33.11,14800.0,21.3755,21.382,21.2983,21.3112,14800.0
2012-07-11 13:20:00,33.1,33.2,33.09,33.2,27300.0,21.3047,21.3691,21.2983,21.3691,27300.0
2012-07-11 13:25:00,33.17,33.24,33.13,33.24,22000.0,21.3498,21.3948,21.324,21.3948,22000.0
2012-07-11 13:30:00,33.24,33.34,33.23,33.32,25800.0,21.3948,21.4592,21.3884,21.4463,25800.0
2012-07-11 13:35:00,33.32,33.34,33.3,33.34,14800.0,21.4463,21.4592,21.4334,21.4592,14800.0
2012-07-11 13:40:00,33.33,33.39,33.31,33.34,14500.0,21.4528,21.4914,21.4399,21.4592,14500.0
2012-07-11 13:45:00,33.34,33.35,33.29,33.34,10200.0,21.4592,21.4656,21.427,21.4592,10200.0
2012-07-11 13:50:00,33.34,33.35,33.28,33.32,15100.0,21.4592,21.4656,21.4206,21.4463,15100.0
2012-07-11 13:55:00,33.32,33.34,33.25,33.28,24100.0,21.4463,21.4592,21.4013,21.4206,24100.0
2012-07-11 14:00:00,33.29,33.34,33.1,33.18,54900.0,21.427,21.4592,21.3047,21.3562,54900.0
2012-07-11 14:05:00,33.19,33.22,33.1,33.18,23400.0,21.3626,21.382,21.3047,21.3562,23400.0
2012-07-11 14:10:00,33.19,33.24,33.14,33.21,30200.0,21.3626,21.3948,21.3305,21.3755,30200.0
2012-07-11 14:15:00,33.24,33.24,33.15,33.17,12000.0,21.3948,21.3948,21.3369,21.3498,12000.0
2012-07-11 14:20:00,33.18,33.26,33.14,33.15,24700.0,21.3562,21.4077,21.3305,21.3369,24700.0
2012-07-11 14:25:00,33.14,33.2,33.11,33.18,11700.0,21.3305,21.3691,21.3112,21.3562,11700.0
2012-07-11 14:30:00,33.17,33.18,33.11,33.11,27400.0,21.3498,21.3562,21.3112,21.3112,27400.0
2012-07-11 14:35:00,33.11,33.17,33.07,33.09,27200.0,21.3112,21.3498,21.2854,21.2983,27200.0
2012-07-11 14:40:00,33.09,33.1,33.07,33.09,13000.0,21.2983,21.3047,21.2854,21.2983,13000.0
2012-07-11 14:45:00,33.09,33.1,33.05,33.07,18800.0,21.2983,21.3047,21.2725,21.2854,18800.0
2012-07-11 14:50:00,33.07,33.16,33.05,33.13,37400.0,21.2854,21.3433,21.2725,21.324,37400.0
2012-07-11 14:55:00,33.13,33.17,33.1,33.14,18400.0,21.324,21.3498,21.3047,21.3305,18400.0
2012-07-11 15:00:00,33.16,33.22,33.16,33.18,16300.0,21.3433,21.382,21.3433,21.3562,16300.0
2012-07-11 15:05:00,33.19,33.23,33.16,33.22,11100.0,21.3626,21.3884,21.3433,21.382,11100.0
2012-07-11 15:10:00,33.23,33.23,33.16,33.23,29000.0,21.3884,21.3884,21.3433,21.3884,29000.0
2012-07-11 15:15:00,33.23,33.28,33.16,33.25,24800.0,21.3884,21.4206,21.3433,21.4013,24800.0
2012-07-11 15:20:00,33.26,33.26,33.2,33.26,24500.0,21.4077,21.4077,21.3691,21.4077,24500.0
2012-07-11 15:25:00,33.26,33.26,33.17,33.24,33400.0,21.4077,21.4077,21.3498,21.3948,33400.0
2012-07-11 15:30:00,33.25,33.34,33.23,33.3,55900.0,21.4013,21.4592,21.3884,21.4334,55900.0
2012-07-11 15:35:00,33.31,33.4,33.31,33.38,70500.0,21.4399,21.4978,21.4399,21.4849,70500.0
2012-07-11 15:40:00,33.38,33.48,33.38,33.48,60400.0,21.4849,21.5493,21.4849,21.5493,60400.0
2012-07-11 15:45:00,33.48,33.62,33.48,33.61,98300.0,21.5493,21.6394,21.5493,21.633,98300.0
2012-07-11 15:50:00,33.61,33.64,33.56,33.58,157000.0,21.633,21.6523,21.6008,21.6137,157000.0
2012-07-11 15:55:00,33.56,33.56,33.48,33.49,188500.0,21.6008,21.6008,21.5493,21.5557,188500.0
2012-07-12 09:30:00,33.15,33.15,32.9,33.05,93500.0,21.3369,21.3369,21.176,21.2725,93500.0
2012-07-12 09:35:00,33.02,33.19,32.95,33.09,45600.0,21.2532,21.3626,21.2082,21.2983,45600.0
2012-07-12 09:40:00,33.08,33.12,32.9,32.94,88600.0,21.2918,21.3176,21.176,21.2017,88600.0
2012-07-12 09:45:00,32.94,33.09,32.94,32.96,36000.0,21.2017,21.2983,21.2017,21.2146,36000.0
2012-07-12 09:50:00,32.96,32.96,32.79,32.8,53500.0,21.2146,21.2146,21.1052,21.1116,53500.0
2012-07-12 09:55:00,32.83,32.84,32.67,32.74,52000.0,21.1309,21.1374,21.028,21.073,52000.0
2012-07-12 10:00:00,32.74,32.75,32.63,32.64,45900.0,21.073,21.0794,21.0022,21.0086,45900.0
2012-07-12 10:05:00,32.64,32.71,32.57,32.63,36900.0,21.0086,21.0537,20.9636,21.0022,36900.0
2012-07-12 10:10:00,32.62,32.65,32.55,32.56,46800.0,20.9958,21.0151,20.9507,20.9571,46800.0
2012-07-12 10:15:00,32.56,32.66,32.56,32.66,66100.0,20.9571,21.0215,20.9571,21.0215,66100.0
2012-07-12 10:20:00,32.68,32.79,32.67,32.79,14100.0,21.0344,21.1052,21.028,21.1052,14100.0
2012-07-12 10:25:00,32.79,32.91,32.75,32.9,25500.0,21.1052,21.1824,21.0794,21.176,25500.0
2012-07-12 10:30:00,32.9,32.91,32.72,32.76,49300.0,21.176,21.1824,21.0601,21.0859,49300.0
2012-07-12 10:35:00,32.75,32.75,32.61,32.62,61900.0,21.0794,21.0794,20.9893,20.9958,61900.0
2012-07-12 10:40:00,32.61,32.69,32.56,32.68,41000.0,20.9893,21.0408,20.9571,21.0344,41000.0
2012-07-12 10:45:00,32.68,32.68,32.59,32.64,24200.0,21.0344,21.0344,20.9765,21.0086,24200.0
2012-07-12 10:50:00,32.64,32.69,32.6,32.69,17700.0,21.0086,21.0408,20.9829,21.0408,17700.0
2012-07-12 10:55:00,32.69,32.79,32.65,32.77,21700.0,21.0408,21.1052,21.0151,21.0923,21700.0
2012-07-12 11:00:00,32.77,32.78,32.7,32.75,57500.0,21.0923,21.0988,21.0473,21.0794,57500.0
2012-07-12 11:05:00,32.75,32.78,32.72,32.78,37700.0,21.0794,21.0988,21.0601,21.0988,37700.0
2012-07-12 11:10:00,32.79,32.8,32.75,32.77,21900.0,21.1052,21.1116,21.0794,21.0923,21900.0
2012-07-12 11:15:00,32.76,32.77,32.71,32.73,45600.0,21.0859,21.0923,21.0537,21.0666,45600.0
2012-07-12 11:20:00,32.72,32.81,32.71,32.77,38400.0,21.0601,21.1181,21.0537,21.0923,38400.0
2012-07-12 11:25:00,32.77,32.86,32.76,32.82,17600.0,21.0923,21.1502,21.0859,21.1245,17600.0
2012-07-12 11:30:00,32.82,32.88,32.77,32.79,34200.0,21.1245,21.1631,21.0923,21.1052,34200.0
2012-07-12 11:35:00,32.78,32.83,32.76,32.77,29400.0,21.0988,21.1309,21.0859,21.0923,29400.0
2012-07-12 11:40:00,32.77,32.86,32.77,32.86,14300.0,21.0923,21.1502,21.0923,21.1502,14300.0
2012-07-12 11:45:00,32.87,32.89,32.78,32.79,55300.0,21.1567,21.1696,21.0988,21.1052,55300.0
2012-07-12 11:50:00,32.79,32.84,32.78,32.81,18900.0,21.1052,21.1374,21.0988,21.1181,18900.0
2012-07-12 11:55:00,32.82,32.82,32.8,32.81,31100.0,21.1245,21.1245,21.1116,21.1181,31100.0
2012-07-12 12:00:00,32.81,32.82,32.8,32.8,12300.0,21.1181,21.1245,21.1116,21.1116,12300.0
2012-07-12 12:05:00,32.8,32.82,32.77,32.78,39900.0,21.1116,21.1245,21.0923,21.0988,39900.0
2012-07-12 12:10:00,32.78,32.85,32.78,32.83,49000.0,21.0988,21.1438,21.0988,21.1309,49000.0
2012-07-12 12:15:00,32.85,32.86,32.76,32.77,22000.0,21.1438,21.1502,21.0859,21.0923,22000.0
2012-07-12 12:20:00,32.76,32.78,32.74,32.76,42400.0,21.0859,21.0988,21.073,21.0859,42400.0
2012-07-12 12:25:00,32.76,32.77,32.74,32.74,13900.0,21.0859,21.0923,21.073,21.073,13900.0
2012-07-12 12:30:00,32.75,32.77,32.73,32.74,41700.0,21.0794,21.0923,21.0666,21.073,41700.0
2012-07-12 12:35:00,32.74,32.78,32.7,32.74,34300.0,21.073,21.0988,21.0473,21.073,34300.0
2012-07-12 12:40:00,32.74,32.75,32.66,32.72,54700.0,21.073,21.0794,21.0215,21.0601,54700.0
2012-07-12 12:45:00,32.72,32.75,32.69,32.75,22800.0,21.0601,21.0794,21.0408,21.0794,22800.0
2012-07-12 12:50:00,32.76,32.76,32.74,32.76,14000.0,21.0859,21.0859,21.073,21.0859,14000.0
2012-07-12 12:55:00,32.76,32.87,32.75,32.83,15000.0,21.0859,21.1567,21.0794,21.1309,15000.0
2012-07-12 13:00:00,32.83,32.84,32.76,32.8,48700.0,21.1309,21.1374,21.0859,21.1116,48700.0
2012-07-12 13:05:00,32.79,32.8,32.77,32.79,22700.0,21.1052,21.1116,21.0923,21.1052,22700.0
2012-07-12 13:10:00,32.79,32.82,32.78,32.81,29900.0,21.1052,21.1245,21.0988,21.1181,29900.0
2012-07-12 13:15:00,32.82,32.88,32.81,32.87,19600.0,21.1245,21.1631,21.1181,21.1567,19600.0
2012-07-12 13:20:00,32.87,32.92,32.86,32.86,85000.0,21.1567,21.1889,21.1502,21.1502,85000.0
2012-07-12 13:25:00,32.86,32.93,32.82,32.83,16500.0,21.1502,21.1953,21.1245,21.1309,16500.0
2012-07-12 13:30:00,32.83,32.89,32.83,32.87,13000.0,21.1309,21.1696,21.1309,21.1567,13000.0
2012-07-12 13:35:00,32.88,32.95,32.88,32.93,32500.0,21.1631,21.2082,21.1631,21.1953,32500.0
2012-07-12 13:40:00,32.94,32.99,32.92,32.95,27000.0,21.2017,21.2339,21.1889,21.2082,27000.0
2012-07-12 13:45:00,32.96,33.0,32.94,32.95,28700.0,21.2146,21.2404,21.2017,21.2082,28700.0
2012-07-12 13:50:00,32.97,32.98,32.92,32.95,45700.0,21.221,21.2275,21.1889,21.2082,45700.0
2012-07-12 13:55:00,32.94,32.96,32.93,32.95,29300.0,21.2017,21.2146,21.1953,21.2082,29300.0
2012-07-12 14:00:00,32.95,32.96,32.91,32.93,50000.0,21.2082,21.2146,21.1824,21.1953,50000.0
2012-07-12 14:05:00,32.94,33.05,32.92,33.05,36100.0,21.2017,21.2725,21.1889,21.2725,36100.0
2012-07-12 14:10:00,33.05,33.06,32.94,32.95,477400.0,21.2725,21.279,21.2017,21.2082,477400.0
2012-07-12 14:15:00,32.95,33.05,32.94,32.98,51000.0,21.2082,21.2725,21.2017,21.2275,51000.0
2012-07-12 14:20:00,33.0,33.07,33.0,33.05,19400.0,21.2404,21.2854,21.2404,21.2725,19400.0
2012-07-12 14:25:00,33.07,33.12,33.07,33.09,18300.0,21.2854,21.3176,21.2854,21.2983,18300.0
2012-07-12 14:30:00,33.1,33.16,33.1,33.1,13500.0,21.3047,21.3433,21.3047,21.3047,13500.0
2012-07-12 14:35:00,33.1,33.12,33.03,33.08,15400.0,21.3047,21.3176,21.2597,21.2918,15400.0
2012-07-12 14:40:00,33.1,33.12,33.03,33.05,22700.0,21.3047,21.3176,21.2597,21.2725,22700.0
2012-07-12 14:45:00,33.05,33.05,32.95,32.95,24500.0,21.2725,21.2725,21.2082,21.2082,24500.0
2012-07-12 14:50:00,32.96,33.03,32.95,33.02,17400.0,21.2146,21.2597,21.2082,21.2532,17400.0
2012-07-12 14:55:00,33.02,33.07,33.02,33.05,24500.0,21.2532,21.2854,21.2532,21.2725,24500.0
2012-07-12 15:00:00,33.05,33.06,32.96,32.96,46800.0,21.2725,21.279,21.2146,21.2146,46800.0
2012-07-12 15:05:00,32.96,32.98,32.92,32.96,40000.0,21.2146,21.2275,21.1889,21.2146,40000.0
2012-07-12 15:10:00,32.96,33.03,32.96,33.02,21800.0,21.2146,21.2597,21.2146,21.2532,21800.0
2012-07-12 15:15:00,33.03,33.11,32.97,33.0,29600.0,21.2597,21.3112,21.221,21.2404,29600.0
2012-07-12 15:20:00,33.01,33.12,32.97,33.12,79700.0,21.2468,21.3176,21.221,21.3176,79700.0
2012-07-12 15:25:00,33.14,33.16,33.06,33.06,35200.0,21.3305,21.3433,21.279,21.279,35200.0
2012-07-12 15:30:00,33.06,33.13,33.05,33.06,20800.0,21.279,21.324,21.2725,21.279,20800.0
2012-07-12 15:35:00,33.06,33.09,32.99,32.99,26800.0,21.279,21.2983,21.2339,21.2339,26800.0
2012-07-12 15:40:00,33.0,33.09,33.0,33.09,25500.0,21.2404,21.2983,21.2404,21.2983,25500.0
2012-07-12 15:45:00,33.09,33.13,33.02,33.06,76000.0,21.2983,21.324,21.2532,21.279,76000.0
2012-07-12 15:50:00,33.06,33.13,33.05,33.05,85600.0,21.279,21.324,21.2725,21.2725,85600.0
2012-07-12 15:55:00,33.05,33.06,32.98,33.01,121100.0,21.2725,21.279,21.2275,21.2468,121100.0
2012-07-13 09:30:00,33.61,34.42,33.51,34.31,194000.0,21.633,22.1543,21.5686,22.0835,194000.0
2012-07-13 09:35:00,34.28,34.65,34.26,34.62,166500.0,22.0642,22.3024,22.0513,22.2831,166500.0
2012-07-13 09:40:00,34.61,34.67,34.55,34.63,229100.0,22.2766,22.3152,22.238,22.2895,229100.0
2012-07-13 09:45:00,34.64,34.75,34.54,34.57,170300.0,22.2959,22.3667,22.2316,22.2509,170300.0
2012-07-13 09:50:00,34.59,34.59,34.45,34.57,58200.0,22.2638,22.2638,22.1736,22.2509,58200.0
2012-07-13 09:55:00,34.53,34.58,34.41,34.42,81300.0,22.2251,22.2573,22.1479,22.1543,81300.0
2012-07-13 10:00:00,34.45,34.48,34.34,34.45,56200.0,22.1736,22.193,22.1028,22.1736,56200.0
2012-07-13 10:05:00,34.46,34.47,34.2,34.25,90900.0,22.1801,22.1865,22.0127,22.0449,90900.0
2012-07-13 10:10:00,34.25,34.4,34.21,34.24,83600.0,22.0449,22.1415,22.0192,22.0385,83600.0
2012-07-13 10:15:00,34.23,34.28,34.03,34.06,52400.0,22.032,22.0642,21.9033,21.9226,52400.0
2012-07-13 10:20:00,34.07,34.15,34.02,34.12,136400.0,21.9291,21.9805,21.8969,21.9612,136400.0
2012-07-13 10:25:00,34.15,34.2,34.1,34.16,27600.0,21.9805,22.0127,21.9484,21.987,27600.0
2012-07-13 10:30:00,34.17,34.28,34.16,34.28,43600.0,21.9934,22.0642,21.987,22.0642,43600.0
2012-07-13 10:35:00,34.28,34.31,34.26,34.28,31800.0,22.0642,22.0835,22.0513,22.0642,31800.0
2012-07-13 10:40:00,34.3,34.32,34.15,34.17,42000.0,22.0771,22.09,21.9805,21.9934,42000.0
2012-07-13 10:45:00,34.16,34.19,34.09,34.12,47100.0,21.987,22.0063,21.9419,21.9612,47100.0
2012-07-13 10:50:00,34.12,34.13,34.05,34.09,41500.0,21.9612,21.9677,21.9162,21.9419,41500.0
2012-07-13 10:55:00,34.09,34.12,34.05,34.11,46600.0,21.9419,21.9612,21.9162,21.9548,46600.0
2012-07-13 11:00:00,34.11,34.12,34.06,34.06,25000.0,21.9548,21.9612,21.9226,21.9226,25000.0
2012-07-13 11:05:00,34.09,34.09,34.0,34.05,59700.0,21.9419,21.9419,21.884,21.9162,59700.0
2012-07-13 11:10:00,34.05,34.05,34.0,34.03,38900.0,21.9162,21.9162,21.884,21.9033,38900.0
2012-07-13 11:15:00,34.03,34.05,34.0,34.02,38200.0,21.9033,21.9162,21.884,21.8969,38200.0
2012-07-13 11:20:00,34.02,34.17,34.02,34.16,38800.0,21.8969,21.9934,21.8969,21.987,38800.0
2012-07-13 11:25:00,34.16,34.31,34.15,34.31,45200.0,21.987,22.0835,21.9805,22.0835,45200.0
2012-07-13 11:30:00,34.31,34.42,34.3,34.39,54100.0,22.0835,22.1543,22.0771,22.135,54100.0
2012-07-13 11:35:00,34.39,34.4,34.2,34.2,24700.0,22.135,22.1415,22.0127,22.0127,24700.0
2012-07-13 11:40:00,34.21,34.24,34.16,34.23,46900.0,22.0192,22.0385,21.987,22.032,46900.0
2012-07-13 11:45:00,34.23,34.33,34.23,34.26,34900.0,22.032,22.0964,22.032,22.0513,34900.0
2012-07-13 11:50:00,34.26,34.3,34.25,34.28,21300.0,22.0513,22.0771,22.0449,22.0642,21300.0
2012-07-13 11:55:00,34.26,34.37,34.26,34.36,29300.0,22.0513,22.1222,22.0513,22.1157,29300.0
2012-07-13 12:00:00,34.35,34.42,34.32,34.38,26100.0,22.1093,22.1543,22.09,22.1286,26100.0
2012-07-13 12:05:00,34.38,34.42,34.37,34.39,14400.0,22.1286,22.1543,22.1222,22.135,14400.0
2012-07-13 12:10:00,34.41,34.5,34.38,34.49,38900.0,22.1479,22.2058,22.1286,22.1994,38900.0
2012-07-13 12:15:00,34.49,34.5,34.46,34.47,13000.0,22.1994,22.2058,22.1801,22.1865,13000.0
2012-07-13 12:20:00,34.48,34.5,34.41,34.47,19800.0,22.193,22.2058,22.1479,22.1865,19800.0
2012-07-13 12:25:00,34.49,34.5,34.47,34.48,9500.0,22.1994,22.2058,22.1865,22.193,9500.0
2012-07-13 12:30:00,34.48,34.57,34.48,34.52,34500.0,22.193,22.2509,22.193,22.2187,34500.0
2012-07-13 12:35:00,34.56,34.57,34.5,34.55,28300.0,22.2444,22.2509,22.2058,22.238,28300.0
2012-07-13 12:40:00,34.57,34.57,34.5,34.54,18500.0,22.2509,22.2509,22.2058,22.2316,18500.0
2012-07-13 12:45:00,34.54,34.61,34.54,34.6,19600.0,22.2316,22.2766,22.2316,22.2702,19600.0
2012-07-13 12:50:00,34.61,34.61,34.6,34.6,17500.0,22.2766,22.2766,22.2702,22.2702,17500.0
2012-07-13 12:55:00,34.6,34.67,34.53,34.61,50500.0,22.2702,22.3152,22.2251,22.2766,50500.0
2012-07-13 13:00:00,34.6,34.62,34.54,34.55,16300.0,22.2702,22.2831,22.2316,22.238,16300.0
2012-07-13 13:05:00,34.53,34.54,34.5,34.51,21400.0,22.2251,22.2316,22.2058,22.2123,21400.0
2012-07-13 13:10:00,34.5,34.52,34.43,34.44,50200.0,22.2058,22.2187,22.1608,22.1672,50200.0
2012-07-13 13:15:00,34.43,34.44,34.41,34.44,13400.0,22.1608,22.1672,22.1479,22.1672,13400.0
2012-07-13 13:20:00,34.43,34.47,34.43,34.44,31500.0,22.1608,22.1865,22.1608,22.1672,31500.0
2012-07-13 13:25:00,34.44,34.46,34.43,34.46,15800.0,22.1672,22.1801,22.1608,22.1801,15800.0
2012-07-13 13:30:00,34.46,34.5,34.45,34.5,35200.0,22.1801,22.2058,22.1736,22.2058,35200.0
2012-07-13 13:35:00,34.5,34.59,34.48,34.59,20900.0,22.2058,22.2638,22.193,22.2638,20900.0
2012-07-13 13:40:00,34.6,34.68,34.58,34.68,25000.0,22.2702,22.3217,22.2573,22.3217,25000.0
2012-07-13 13:45:00,34.68,34.72,34.66,34.72,28100.0,22.3217,22.3474,22.3088,22.3474,28100.0
2012-07-13 13:50:00,34.71,34.8,34.69,34.8,38300.0,22.341,22.3989,22.3281,22.3989,38300.0
2012-07-13 13:55:00,34.8,34.8,34.73,34.74,23600.0,22.3989,22.3989,22.3539,22.3603,23600.0
2012-07-13 14:00:00,34.75,34.8,34.74,34.77,18700.0,22.3667,22.3989,22.3603,22.3796,18700.0
2012-07-13 14:05:00,34.76,34.77,34.75,34.76,25700.0,22.3732,22.3796,22.3667,22.3732,25700.0
2012-07-13 14:10:00,34.76,34.77,34.73,34.75,32600.0,22.3732,22.3796,22.3539,22.3667,32600.0
2012-07-13 14:15:00,34.75,34.78,34.74,34.77,50000.0,22.3667,22.386,22.3603,22.3796,50000.0
2012-07-13 14:20:00,34.77,34.77,34.75,34.76,16700.0,22.3796,22.3796,22.3667,22.3732,16700.0
2012-07-13 14:25:00,34.77,34.79,34.76,34.79,32100.0,22.3796,22.3925,22.3732,22.3925,32100.0
2012-07-13 14:30:00,34.78,34.88,34.77,34.86,48100.0,22.386,22.4504,22.3796,22.4375,48100.0
2012-07-13 14:35:00,34.86,34.89,34.8,34.85,37800.0,22.4375,22.4568,22.3989,22.4311,37800.0
2012-07-13 14:40:00,34.86,34.88,34.82,34.88,29400.0,22.4375,22.4504,22.4118,22.4504,29400.0
2012-07-13 14:45:00,34.87,34.9,34.86,34.88,36300.0,22.444,22.4633,22.4375,22.4504,36300.0
2012-07-13 14:50:00,34.88,34.94,34.87,34.94,45500.0,22.4504,22.489,22.444,22.489,45500.0
2012-07-13 14:55:00,34.93,34.98,34.92,34.98,51700.0,22.4826,22.5148,22.4762,22.5148,51700.0
2012-07-13 15:00:00,34.98,35.05,34.95,35.0,168600.0,22.5148,22.5598,22.4955,22.5276,168600.0
2012-07-13 15:05:00,34.99,35.02,34.95,35.0,28000.0,22.5212,22.5405,22.4955,22.5276,28000.0
2012-07-13 15:10:00,35.0,35.08,34.99,35.07,54400.0,22.5276,22.5791,22.5212,22.5727,54400.0
2012-07-13 15:15:00,35.06,35.07,34.99,34.99,69000.0,22.5663,22.5727,22.5212,22.5212,69000.0
2012-07-13 15:20:00,34.99,35.0,34.92,34.93,57200.0,22.5212,22.5276,22.4762,22.4826,57200.0
2012-07-13 15:25:00,34.93,34.95,34.87,34.88,44300.0,22.4826,22.4955,22.444,22.4504,44300.0
2012-07-13 15:30:00,34.87,34.95,34.84,34.94,39000.0,22.444,22.4955,22.4247,22.489,39000.0
2012-07-13 15:35:00,34.94,34.98,34.81,34.81,75500.0,22.489,22.5148,22.4054,22.4054,75500.0
2012-07-13 15:40:00,34.82,34.99,34.82,34.96,166800.0,22.4118,22.5212,22.4118,22.5019,166800.0
2012-07-13 15:45:00,34.96,35.01,34.94,35.0,119200.0,22.5019,22.5341,22.489,22.5276,119200.0
2012-07-13 15:50:00,35.0,35.0,34.92,34.96,202000.0,22.5276,22.5276,22.4762,22.5019,202000.0
2012-07-13 15:55:00,34.95,34.96,34.88,34.93,262700.0,22.4955,22.5019,22.4504,22.4826,262700.0
2012-07-16 09:30:00,34.69,34.96,34.68,34.85,129700.0,22.3281,22.5019,22.3217,22.4311,129700.0
2012-07-16 09:35:00,34.85,34.85,34.71,34.78,30300.0,22.4311,22.4311,22.341,22.386,30300.0
2012-07-16 09:40:00,34.77,34.78,34.7,34.78,36400.0,22.3796,22.386,22.3346,22.386,36400.0
2012-07-16 09:45:00,34.78,34.78,34.56,34.63,29900.0,22.386,22.386,22.2444,22.2895,29900.0
2012-07-16 09:50:00,34.63,34.85,34.61,34.82,24500.0,22.2895,22.4311,22.2766,22.4118,24500.0
2012-07-16 09:55:00,34.8,34.81,34.69,34.73,19300.0,22.3989,22.4054,22.3281,22.3539,19300.0
2012-07-16 10:00:00,34.7,34.74,34.66,34.66,27100.0,22.3346,22.3603,22.3088,22.3088,27100.0
2012-07-16 10:05:00,34.67,34.69,34.61,34.64,23000.0,22.3152,22.3281,22.2766,22.2959,23000.0
2012-07-16 10:10:00,34.65,34.71,34.6,34.71,29600.0,22.3024,22.341,22.2702,22.341,29600.0
2012-07-16 10:15:00,34.71,34.76,34.71,34.75,26800.0,22.341,22.3732,22.341,22.3667,26800.0
2012-07-16 10:20:00,34.76,34.9,34.73,34.9,34100.0,22.3732,22.4633,22.3539,22.4633,34100.0
2012-07-16 10:25:00,34.9,34.97,34.84,34.97,63200.0,22.4633,22.5083,22.4247,22.5083,63200.0
2012-07-16 10:30:00,34.95,35.02,34.91,35.01,70100.0,22.4955,22.5405,22.4697,22.5341,70100.0
2012-07-16 10:35:00,35.0,35.22,35.0,35.19,69500.0,22.5276,22.6693,22.5276,22.6499,69500.0
2012-07-16 10:40:00,35.2,35.25,35.13,35.24,47300.0,22.6564,22.6886,22.6113,22.6821,47300.0
2012-07-16 10:45:00,35.24,35.39,35.22,35.22,69200.0,22.6821,22.7787,22.6693,22.6693,69200.0
2012-07-16 10:50:00,35.22,35.29,35.14,35.25,34400.0,22.6693,22.7143,22.6178,22.6886,34400.0
2012-07-16 10:55:00,35.29,35.46,35.26,35.42,31800.0,22.7143,22.8237,22.695,22.798,31800.0
2012-07-16 11:00:00,35.43,35.44,35.22,35.32,27100.0,22.8044,22.8109,22.6693,22.7336,27100.0
2012-07-16 11:05:00,35.32,35.32,35.25,35.28,19000.0,22.7336,22.7336,22.6886,22.7079,19000.0
2012-07-16 11:10:00,35.28,35.51,35.28,35.51,36400.0,22.7079,22.8559,22.7079,22.8559,36400.0
2012-07-16 11:15:00,35.52,35.58,35.49,35.58,61400.0,22.8623,22.901,22.843,22.901,61400.0
2012-07-16 11:20:00,35.59,35.62,35.55,35.61,60800.0,22.9074,22.9267,22.8817,22.9203,60800.0
2012-07-16 11:25:00,35.61,35.64,35.57,35.64,78900.0,22.9203,22.9396,22.8945,22.9396,78900.0
2012-07-16 11:30:00,35.63,35.63,35.41,35.42,55200.0,22.9331,22.9331,22.7915,22.798,55200.0
2012-07-16 11:35:00,35.41,35.42,35.34,35.41,34300.0,22.7915,22.798,22.7465,22.7915,34300.0
2012-07-16 11:40:00,35.41,35.41,35.33,35.39,82400.0,22.7915,22.7915,22.7401,22.7787,82400.0
2012-07-16 11:45:00,35.38,35.43,35.36,35.39,22000.0,22.7722,22.8044,22.7594,22.7787,22000.0
2012-07-16 11:50:00,35.39,35.46,35.38,35.43,121000.0,22.7787,22.8237,22.7722,22.8044,121000.0
2012-07-16 11:55:00,35.43,35.53,35.42,35.52,65100.0,22.8044,22.8688,22.798,22.8623,65100.0
2012-07-16 12:00:00,35.51,35.63,35.48,35.63,53300.0,22.8559,22.9331,22.8366,22.9331,53300.0
2012-07-16 12:05:00,35.62,35.75,35.62,35.75,110000.0,22.9267,23.0104,22.9267,23.0104,110000.0
2012-07-16 12:10:00,35.74,35.75,35.7,35.71,76000.0,23.0039,23.0104,22.9782,22.9846,76000.0
2012-07-16 12:15:00,35.71,35.73,35.6,35.6,81200.0,22.9846,22.9975,22.9138,22.9138,81200.0
2012-07-16 12:20:00,35.59,35.62,35.46,35.46,59300.0,22.9074,22.9267,22.8237,22.8237,59300.0
2012-07-16 12:25:00,35.46,35.49,35.33,35.47,58800.0,22.8237,22.843,22.7401,22.8302,58800.0
2012-07-16 12:30:00,35.46,35.5,35.45,35.45,30300.0,22.8237,22.8495,22.8173,22.8173,30300.0
2012-07-16 12:35:00,35.46,35.5,35.41,35.5,36200.0,22.8237,22.8495,22.7915,22.8495,36200.0
2012-07-16 12:40:00,35.5,35.56,35.5,35.54,55200.0,22.8495,22.8881,22.8495,22.8752,55200.0
2012-07-16 12:45:00,35.54,35.54,35.45,35.54,56400.0,22.8752,22.8752,22.8173,22.8752,56400.0
2012-07-16 12:50:00,35.54,35.65,35.52,35.64,49800.0,22.8752,22.946,22.8623,22.9396,49800.0
2012-07-16 12:55:00,35.63,35.65,35.61,35.63,30100.0,22.9331,22.946,22.9203,22.9331,30100.0
2012-07-16 13:00:00,35.63,35.64,35.59,35.62,27400.0,22.9331,22.9396,22.9074,22.9267,27400.0
2012-07-16 13:05:00,35.62,35.65,35.61,35.63,17200.0,22.9267,22.946,22.9203,22.9331,17200.0
2012-07-16 13:10:00,35.63,35.66,35.62,35.66,17300.0,22.9331,22.9525,22.9267,22.9525,17300.0
2012-07-16 13:15:00,35.66,35.66,35.63,35.65,17600.0,22.9525,22.9525,22.9331,22.946,17600.0
2012-07-16 13:20:00,35.65,35.74,35.64,35.73,81700.0,22.946,23.0039,22.9396,22.9975,81700.0
2012-07-16 13:25:00,35.73,35.84,35.73,35.81,69200.0,22.9975,23.0683,22.9975,23.049,69200.0
2012-07-16 13:30:00,35.81,35.83,35.75,35.76,33700.0,23.049,23.0619,23.0104,23.0168,33700.0
2012-07-16 13:35:00,35.77,35.8,35.76,35.79,14300.0,23.0233,23.0426,23.0168,23.0361,14300.0
2012-07-16 13:40:00,35.79,35.79,35.72,35.73,23400.0,23.0361,23.0361,22.9911,22.9975,23400.0
2012-07-16 13:45:00,35.73,35.82,35.73,35.73,40200.0,22.9975,23.0554,22.9975,22.9975,40200.0
2012-07-16 13:50:00,35.73,35.77,35.73,35.77,18900.0,22.9975,23.0233,22.9975,23.0233,18900.0
2012-07-16 13:55:00,35.76,35.88,35.76,35.83,29200.0,23.0168,23.0941,23.0168,23.0619,29200.0
2012-07-16 14:00:00,35.83,35.86,35.83,35.85,40100.0,23.0619,23.0812,23.0619,23.0747,40100.0
2012-07-16 14:05:00,35.85,35.94,35.85,35.94,78000.0,23.0747,23.1327,23.0747,23.1327,78000.0
2012-07-16 14:10:00,35.93,35.96,35.92,35.95,43600.0,23.1262,23.1455,23.1198,23.1391,43600.0
2012-07-16 14:15:00,35.95,36.0,35.87,35.96,73600.0,23.1391,23.1713,23.0876,23.1455,73600.0
2012-07-16 14:20:00,35.95,36.0,35.91,35.93,43600.0,23.1391,23.1713,23.1134,23.1262,43600.0
2012-07-16 14:25:00,35.93,35.93,35.88,35.9,71800.0,23.1262,23.1262,23.0941,23.1069,71800.0
2012-07-16 14:30:00,35.9,35.9,35.84,35.84,24800.0,23.1069,23.1069,23.0683,23.0683,24800.0
2012-07-16 14:35:00,35.84,35.86,35.83,35.85,26600.0,23.0683,23.0812,23.0619,23.0747,26600.0
2012-07-16 14:40:00,35.85,35.88,35.78,35.78,47100.0,23.0747,23.0941,23.0297,23.0297,47100.0
2012-07-16 14:45:00,35.79,35.8,35.75,35.77,48100.0,23.0361,23.0426,23.0104,23.0233,48100.0
2012-07-16 14:50:00,35.77,35.77,35.7,35.73,34400.0,23.0233,23.0233,22.9782,22.9975,34400.0
2012-07-16 14:55:00,35.72,35.73,35.68,35.68,29400.0,22.9911,22.9975,22.9653,22.9653,29400.0
2012-07-16 15:00:00,35.68,35.73,35.68,35.73,51900.0,22.9653,22.9975,22.9653,22.9975,51900.0
2012-07-16 15:05:00,35.73,35.87,35.73,35.85,74300.0,22.9975,23.0876,22.9975,23.0747,74300.0
2012-07-16 15:10:00,35.86,35.92,35.85,35.91,48300.0,23.0812,23.1198,23.0747,23.1134,48300.0
2012-07-16 15:15:00,35.91,35.98,35.91,35.97,51600.0,23.1134,23.1584,23.1134,23.152,51600.0
2012-07-16 15:20:00,35.97,36.07,35.96,35.98,99500.0,23.152,23.2164,23.1455,23.1584,99500.0
2012-07-16 15:25:00,35.98,36.02,35.97,36.0,77600.0,23.1584,23.1842,23.152,23.1713,77600.0
2012-07-16 15:30:00,36.0,36.1,35.94,36.09,124500.0,23.1713,23.2357,23.1327,23.2292,124500.0
2012-07-16 15:35:00,36.1,36.11,36.06,36.08,132000.0,23.2357,23.2421,23.2099,23.2228,132000.0
2012-07-16 15:40:00,36.08,36.08,35.91,35.92,136400.0,23.2228,23.2228,23.1134,23.1198,136400.0
2012-07-16 15:45:00,35.91,35.94,35.88,35.94,217000.0,23.1134,23.1327,23.0941,23.1327,217000.0
2012-07-16 15:50:00,35.93,36.08,35.92,36.07,107800.0,23.1262,23.2228,23.1198,23.2164,107800.0
2012-07-16 15:55:00,36.08,36.12,35.95,36.09,295800.0,23.2228,23.2485,23.1391,23.2292,295800.0
2012-07-17 09:30:00,36.11,36.44,36.11,36.43,83200.0,23.2421,23.4545,23.2421,23.4481,83200.0
2012-07-17 09:35:00,36.44,36.63,36.42,36.63,61100.0,23.4545,23.5768,23.4416,23.5768,61100.0
2012-07-17 09:40:00,36.6,36.64,36.57,36.59,40900.0,23.5575,23.5832,23.5382,23.551,40900.0
2012-07-17 09:45:00,36.58,36.58,36.46,36.49,85400.0,23.5446,23.5446,23.4674,23.4867,85400.0
2012-07-17 09:50:00,36.49,36.56,36.46,36.56,43700.0,23.4867,23.5317,23.4674,23.5317,43700.0
2012-07-17 09:55:00,36.55,36.59,36.27,36.27,101600.0,23.5253,23.551,23.3451,23.3451,101600.0
2012-07-17 10:00:00,36.28,36.34,36.16,36.33,53400.0,23.3515,23.3901,23.2743,23.3837,53400.0
2012-07-17 10:05:00,36.32,36.37,36.2,36.22,71100.0,23.3773,23.4094,23.3,23.3129,71100.0
2012-07-17 10:10:00,36.22,36.37,36.22,36.33,80800.0,23.3129,23.4094,23.3129,23.3837,80800.0
2012-07-17 10:15:00,36.33,36.34,36.27,36.32,49500.0,23.3837,23.3901,23.3451,23.3773,49500.0
2012-07-17 10:20:00,36.34,36.36,36.29,36.36,90100.0,23.3901,23.403,23.358,23.403,90100.0
2012-07-17 10:25:00,36.36,36.41,36.23,36.27,58300.0,23.403,23.4352,23.3193,23.3451,58300.0
2012-07-17 10:30:00,36.25,36.29,36.21,36.27,28000.0,23.3322,23.358,23.3065,23.3451,28000.0
2012-07-17 10:35:00,36.27,36.27,36.1,36.1,62900.0,23.3451,23.3451,23.2357,23.2357,62900.0
2012-07-17 10:40:00,36.1,36.11,35.95,35.97,69700.0,23.2357,23.2421,23.1391,23.152,69700.0
2012-07-17 10:45:00,35.97,36.05,35.94,36.01,43900.0,23.152,23.2035,23.1327,23.1777,43900.0
2012-07-17 10:50:00,36.01,36.09,36.0,36.05,19900.0,23.1777,23.2292,23.1713,23.2035,19900.0
2012-07-17 10:55:00,36.05,36.05,36.0,36.0,20700.0,23.2035,23.2035,23.1713,23.1713,20700.0
2012-07-17 11:00:00,36.01,36.06,35.96,36.05,39700.0,23.1777,23.2099,23.1455,23.2035,39700.0
2012-07-17 11:05:00,36.06,36.12,36.03,36.04,14900.0,23.2099,23.2485,23.1906,23.197,14900.0
2012-07-17 11:10:00,36.04,36.13,36.04,36.08,25600.0,23.197,23.255,23.197,23.2228,25600.0
2012-07-17 11:15:00,36.06,36.06,36.0,36.0,21700.0,23.2099,23.2099,23.1713,23.1713,21700.0
2012-07-17 11:20:00,36.02,36.03,36.0,36.0,14900.0,23.1842,23.1906,23.1713,23.1713,14900.0
2012-07-17 11:25:00,36.0,36.02,35.86,35.86,37900.0,23.1713,23.1842,23.0812,23.0812,37900.0
2012-07-17 11:30:00,35.86,36.01,35.86,35.96,40000.0,23.0812,23.1777,23.0812,23.1455,40000.0
2012-07-17 11:35:00,35.97,36.15,35.96,36.13,41500.0,23.152,23.2678,23.1455,23.255,41500.0
2012-07-17 11:40:00,36.13,36.17,36.1,36.15,29300.0,23.255,23.2807,23.2357,23.2678,29300.0
2012-07-17 11:45:00,36.15,36.33,36.15,36.33,39000.0,23.2678,23.3837,23.2678,23.3837,39000.0
2012-07-17 11:50:00,36.33,36.34,36.24,36.3,42600.0,23.3837,23.3901,23.3258,23.3644,42600.0
2012-07-17 11:55:00,36.29,36.45,36.28,36.41,32500.0,23.358,23.4609,23.3515,23.4352,32500.0
2012-07-17 12:00:00,36.42,36.51,36.4,36.44,27800.0,23.4416,23.4996,23.4288,23.4545,27800.0
2012-07-17 12:05:00,36.46,36.49,36.37,36.38,12000.0,23.4674,23.4867,23.4094,23.4159,12000.0
2012-07-17 12:10:00,36.39,36.48,36.39,36.48,12900.0,23.4223,23.4802,23.4223,23.4802,12900.0
2012-07-17 12:15:00,36.48,36.5,36.41,36.5,10100.0,23.4802,23.4931,23.4352,23.4931,10100.0
2012-07-17 12:20:00,36.5,36.55,36.46,36.48,20200.0,23.4931,23.5253,23.4674,23.4802,20200.0
2012-07-17 12:25:00,36.5,36.55,36.49,36.54,13100.0,23.4931,23.5253,23.4867,23.5189,13100.0
2012-07-17 12:30:00,36.5,36.6,36.5,36.6,14400.0,23.4931,23.5575,23.4931,23.5575,14400.0
2012-07-17 12:35:00,36.6,36.64,36.59,36.62,16300.0,23.5575,23.5832,23.551,23.5704,16300.0
2012-07-17 12:40:00,36.62,36.7,36.62,36.68,29300.0,23.5704,23.6218,23.5704,23.609,29300.0
2012-07-17 12:45:00,36.68,36.72,36.64,36.66,23300.0,23.609,23.6347,23.5832,23.5961,23300.0
2012-07-17 12:50:00,36.65,36.65,36.58,36.58,12600.0,23.5897,23.5897,23.5446,23.5446,12600.0
2012-07-17 12:55:00,36.57,36.57,36.51,36.52,16000.0,23.5382,23.5382,23.4996,23.506,16000.0
2012-07-17 13:00:00,36.52,36.54,36.44,36.48,22300.0,23.506,23.5189,23.4545,23.4802,22300.0
2012-07-17 13:05:00,36.49,36.49,36.43,36.48,9700.0,23.4867,23.4867,23.4481,23.4802,9700.0
2012-07-17 13:10:00,36.47,36.55,36.47,36.52,10100.0,23.4738,23.5253,23.4738,23.506,10100.0
2012-07-17 13:15:00,36.51,36.54,36.48,36.5,18700.0,23.4996,23.5189,23.4802,23.4931,18700.0
2012-07-17 13:20:00,36.5,36.57,36.49,36.57,11000.0,23.4931,23.5382,23.4867,23.5382,11000.0
2012-07-17 13:25:00,36.59,36.64,36.58,36.63,16900.0,23.551,23.5832,23.5446,23.5768,16900.0
2012-07-17 13:30:00,36.63,36.78,36.63,36.78,36400.0,23.5768,23.6733,23.5768,23.6733,36400.0
2012-07-17 13:35:00,36.79,36.8,36.71,36.71,26100.0,23.6798,23.6862,23.6283,23.6283,26100.0
2012-07-17 13:40:00,36.71,36.74,36.7,36.7,13800.0,23.6283,23.6476,23.6218,23.6218,13800.0
2012-07-17 13:45:00,36.7,36.73,36.69,36.7,21700.0,23.6218,23.6412,23.6154,23.6218,21700.0
2012-07-17 13:50:00,36.7,36.75,36.69,36.7,24600.0,23.6218,23.654,23.6154,23.6218,24600.0
2012-07-17 13:55:00,36.71,36.74,36.7,36.71,19700.0,23.6283,23.6476,23.6218,23.6283,19700.0
2012-07-17 14:00:00,36.69,36.73,36.69,36.72,18700.0,23.6154,23.6412,23.6154,23.6347,18700.0
2012-07-17 14:05:00,36.71,36.74,36.7,36.73,19500.0,23.6283,23.6476,23.6218,23.6412,19500.0
2012-07-17 14:10:00,36.72,36.72,36.69,36.71,47300.0,23.6347,23.6347,23.6154,23.6283,47300.0
2012-07-17 14:15:00,36.7,36.71,36.63,36.63,19400.0,23.6218,23.6283,23.5768,23.5768,19400.0
2012-07-17 14:20:00,36.63,36.65,36.57,36.59,27700.0,23.5768,23.5897,23.5382,23.551,27700.0
2012-07-17 14:25:00,36.59,36.59,36.54,36.59,24400.0,23.551,23.551,23.5189,23.551,24400.0
2012-07-17 14:30:00,36.58,36.59,36.54,36.54,12100.0,23.5446,23.551,23.5189,23.5189,12100.0
2012-07-17 14:35:00,36.55,36.55,36.5,36.5,28000.0,23.5253,23.5253,23.4931,23.4931,28000.0
2012-07-17 14:40:00,36.5,36.51,36.43,36.47,31600.0,23.4931,23.4996,23.4481,23.4738,31600.0
2012-07-17 14:45:00,36.47,36.54,36.45,36.47,35900.0,23.4738,23.5189,23.4609,23.4738,35900.0
2012-07-17 14:50:00,36.47,36.52,36.47,36.5,28100.0,23.4738,23.506,23.4738,23.4931,28100.0
2012-07-17 14:55:00,36.49,36.6,36.49,36.5,47800.0,23.4867,23.5575,23.4867,23.4931,47800.0
2012-07-17 15:00:00,36.52,36.52,36.47,36.48,29700.0,23.506,23.506,23.4738,23.4802,29700.0
2012-07-17 15:05:00,36.47,36.5,36.43,36.5,36700.0,23.4738,23.4931,23.4481,23.4931,36700.0
2012-07-17 15:10:00,36.48,36.51,36.46,36.46,33100.0,23.4802,23.4996,23.4674,23.4674,33100.0
2012-07-17 15:15:00,36.48,36.51,36.43,36.5,39600.0,23.4802,23.4996,23.4481,23.4931,39600.0
2012-07-17 15:20:00,36.49,36.52,36.48,36.5,25800.0,23.4867,23.506,23.4802,23.4931,25800.0
2012-07-17 15:25:00,36.5,36.53,36.46,36.46,63300.0,23.4931,23.5124,23.4674,23.4674,63300.0
2012-07-17 15:30:00,36.47,36.56,36.44,36.54,30800.0,23.4738,23.5317,23.4545,23.5189,30800.0
2012-07-17 15:35:00,36.55,36.55,36.39,36.47,267000.0,23.5253,23.5253,23.4223,23.4738,267000.0
2012-07-17 15:40:00,36.47,36.58,36.46,36.58,67700.0,23.4738,23.5446,23.4674,23.5446,67700.0
2012-07-17 15:45:00,36.58,36.69,36.56,36.69,121800.0,23.5446,23.6154,23.5317,23.6154,121800.0
2012-07-17 15:50:00,36.69,36.76,36.62,36.68,144400.0,23.6154,23.6605,23.5704,23.609,144400.0
2012-07-17 15:55:00,36.67,36.73,36.66,36.7,227600.0,23.6025,23.6412,23.5961,23.6218,227600.0
2012-07-18 09:30:00,36.65,36.93,36.65,36.83,80000.0,23.5897,23.7699,23.5897,23.7055,80000.0
2012-07-18 09:35:00,36.93,36.93,36.75,36.78,24600.0,23.7699,23.7699,23.654,23.6733,24600.0
2012-07-18 09:40:00,36.8,36.8,36.65,36.66,16000.0,23.6862,23.6862,23.5897,23.5961,16000.0
2012-07-18 09:45:00,36.69,36.75,36.67,36.75,35400.0,23.6154,23.654,23.6025,23.654,35400.0
2012-07-18 09:50:00,36.73,36.73,36.67,36.7,28200.0,23.6412,23.6412,23.6025,23.6218,28200.0
2012-07-18 09:55:00,36.7,36.7,36.6,36.65,18900.0,23.6218,23.6218,23.5575,23.5897,18900.0
2012-07-18 10:00:00,36.62,36.72,36.59,36.72,55800.0,23.5704,23.6347,23.551,23.6347,55800.0
2012-07-18 10:05:00,36.71,36.72,36.65,36.69,23800.0,23.6283,23.6347,23.5897,23.6154,23800.0
2012-07-18 10:10:00,36.68,36.73,36.63,36.67,26300.0,23.609,23.6412,23.5768,23.6025,26300.0
2012-07-18 10:15:00,36.65,36.8,36.65,36.77,20600.0,23.5897,23.6862,23.5897,23.6669,20600.0
2012-07-18 10:20:00,36.77,36.85,36.77,36.85,28900.0,23.6669,23.7184,23.6669,23.7184,28900.0
2012-07-18 10:25:00,36.85,36.95,36.84,36.95,34900.0,23.7184,23.7828,23.712,23.7828,34900.0
2012-07-18 10:30:00,36.95,36.99,36.85,36.87,34300.0,23.7828,23.8085,23.7184,23.7313,34300.0
2012-07-18 10:35:00,36.87,36.87,36.82,36.85,22700.0,23.7313,23.7313,23.6991,23.7184,22700.0
2012-07-18 10:40:00,36.87,36.91,36.87,36.9,17400.0,23.7313,23.757,23.7313,23.7506,17400.0
2012-07-18 10:45:00,36.89,36.98,36.88,36.96,33400.0,23.7441,23.8021,23.7377,23.7892,33400.0
2012-07-18 10:50:00,36.96,37.04,36.96,37.01,85200.0,23.7892,23.8407,23.7892,23.8214,85200.0
2012-07-18 10:55:00,37.01,37.07,37.0,37.04,29400.0,23.8214,23.86,23.8149,23.8407,29400.0
2012-07-18 11:00:00,37.04,37.11,37.03,37.09,31600.0,23.8407,23.8857,23.8343,23.8729,31600.0
2012-07-18 11:05:00,37.07,37.19,37.07,37.16,47200.0,23.86,23.9372,23.86,23.9179,47200.0
2012-07-18 11:10:00,37.15,37.17,37.06,37.06,17400.0,23.9115,23.9244,23.8536,23.8536,17400.0
2012-07-18 11:15:00,37.07,37.16,37.07,37.07,29200.0,23.86,23.9179,23.86,23.86,29200.0
2012-07-18 11:20:00,37.09,37.09,37.01,37.04,13900.0,23.8729,23.8729,23.8214,23.8407,13900.0
2012-07-18 11:25:00,37.05,37.05,36.98,37.0,44900.0,23.8471,23.8471,23.8021,23.8149,44900.0
2012-07-18 11:30:00,37.0,37.16,37.0,37.14,39700.0,23.8149,23.9179,23.8149,23.9051,39700.0
2012-07-18 11:35:00,37.13,37.19,37.12,37.13,41800.0,23.8986,23.9372,23.8922,23.8986,41800.0
2012-07-18 11:40:00,37.15,37.17,37.11,37.15,29600.0,23.9115,23.9244,23.8857,23.9115,29600.0
2012-07-18 11:45:00,37.17,37.21,37.13,37.15,40000.0,23.9244,23.9501,23.8986,23.9115,40000.0
2012-07-18 11:50:00,37.15,37.19,37.14,37.19,32900.0,23.9115,23.9372,23.9051,23.9372,32900.0
2012-07-18 11:55:00,37.19,37.29,37.16,37.29,27900.0,23.9372,24.0016,23.9179,24.0016,27900.0
2012-07-18 12:00:00,37.29,37.36,37.26,37.36,44500.0,24.0016,24.0467,23.9823,24.0467,44500.0
2012-07-18 12:05:00,37.36,37.45,37.35,37.38,29800.0,24.0467,24.1046,24.0402,24.0595,29800.0
2012-07-18 12:10:00,37.39,37.4,37.35,37.39,21000.0,24.066,24.0724,24.0402,24.066,21000.0
2012-07-18 12:15:00,37.39,37.45,37.38,37.44,25600.0,24.066,24.1046,24.0595,24.0981,25600.0
2012-07-18 12:20:00,37.45,37.49,37.43,37.46,37000.0,24.1046,24.1303,24.0917,24.111,37000.0
2012-07-18 12:25:00,37.44,37.5,37.42,37.5,28200.0,24.0981,24.1368,24.0853,24.1368,28200.0
2012-07-18 12:30:00,37.5,37.57,37.49,37.55,27800.0,24.1368,24.1818,24.1303,24.1689,27800.0
2012-07-18 12:35:00,37.54,37.57,37.5,37.55,22000.0,24.1625,24.1818,24.1368,24.1689,22000.0
2012-07-18 12:40:00,37.55,37.67,37.54,37.56,54800.0,24.1689,24.2462,24.1625,24.1754,54800.0
2012-07-18 12:45:00,37.55,37.57,37.45,37.45,15100.0,24.1689,24.1818,24.1046,24.1046,15100.0
2012-07-18 12:50:00,37.46,37.54,37.42,37.51,13000.0,24.111,24.1625,24.0853,24.1432,13000.0
2012-07-18 12:55:00,37.5,37.51,37.39,37.42,42100.0,24.1368,24.1432,24.066,24.0853,42100.0
2012-07-18 13:00:00,37.42,37.45,37.33,37.33,18000.0,24.0853,24.1046,24.0273,24.0273,18000.0
2012-07-18 13:05:00,37.34,37.36,37.24,37.27,60300.0,24.0338,24.0467,23.9694,23.9887,60300.0
2012-07-18 13:10:00,37.27,37.27,37.17,37.17,31000.0,23.9887,23.9887,23.9244,23.9244,31000.0
2012-07-18 13:15:00,37.16,37.16,37.06,37.09,41700.0,23.9179,23.9179,23.8536,23.8729,41700.0
2012-07-18 13:20:00,37.09,37.1,37.05,37.07,8200.0,23.8729,23.8793,23.8471,23.86,8200.0
2012-07-18 13:25:00,37.08,37.08,36.93,36.99,26700.0,23.8664,23.8664,23.7699,23.8085,26700.0
2012-07-18 13:30:00,37.0,37.02,36.95,37.0,21300.0,23.8149,23.8278,23.7828,23.8149,21300.0
2012-07-18 13:35:00,36.98,36.98,36.95,36.95,11600.0,23.8021,23.8021,23.7828,23.7828,11600.0
2012-07-18 13:40:00,36.94,37.0,36.94,37.0,5700.0,23.7763,23.8149,23.7763,23.8149,5700.0
2012-07-18 13:45:00,37.0,37.0,36.86,36.86,13700.0,23.8149,23.8149,23.7248,23.7248,13700.0
2012-07-18 13:50:00,36.87,36.96,36.86,36.96,19200.0,23.7313,23.7892,23.7248,23.7892,19200.0
2012-07-18 13:55:00,36.96,37.03,36.91,37.03,26400.0,23.7892,23.8343,23.757,23.8343,26400.0
2012-07-18 14:00:00,37.04,37.09,37.02,37.09,11200.0,23.8407,23.8729,23.8278,23.8729,11200.0
2012-07-18 14:05:00,37.09,37.14,37.09,37.11,28100.0,23.8729,23.9051,23.8729,23.8857,28100.0
2012-07-18 14:10:00,37.09,37.21,37.09,37.21,61400.0,23.8729,23.9501,23.8729,23.9501,61400.0
2012-07-18 14:15:00,37.21,37.29,37.2,37.27,20000.0,23.9501,24.0016,23.9437,23.9887,20000.0
2012-07-18 14:20:00,37.27,37.28,37.2,37.21,17300.0,23.9887,23.9952,23.9437,23.9501,17300.0
2012-07-18 14:25:00,37.2,37.22,37.2,37.22,26900.0,23.9437,23.9565,23.9437,23.9565,26900.0
2012-07-18 14:30:00,37.22,37.25,37.19,37.22,27100.0,23.9565,23.9759,23.9372,23.9565,27100.0
2012-07-18 14:35:00,37.21,37.22,37.06,37.07,27300.0,23.9501,23.9565,23.8536,23.86,27300.0
2012-07-18 14:40:00,37.1,37.11,37.0,37.03,22400.0,23.8793,23.8857,23.8149,23.8343,22400.0
2012-07-18 14:45:00,37.05,37.05,37.01,37.02,21100.0,23.8471,23.8471,23.8214,23.8278,21100.0
2012-07-18 14:50:00,37.02,37.04,37.0,37.03,14500.0,23.8278,23.8407,23.8149,23.8343,14500.0
2012-07-18 14:55:00,37.04,37.05,36.97,37.02,25800.0,23.8407,23.8471,23.7956,23.8278,25800.0
2012-07-18 15:00:00,37.04,37.08,37.04,37.08,11200.0,23.8407,23.8664,23.8407,23.8664,11200.0
2012-07-18 15:05:00,37.08,37.08,37.02,37.02,16700.0,23.8664,23.8664,23.8278,23.8278,16700.0
2012-07-18 15:10:00,37.02,37.08,37.02,37.03,14800.0,23.8278,23.8664,23.8278,23.8343,14800.0
2012-07-18 15:15:00,37.03,37.06,37.0,37.06,14000.0,23.8343,23.8536,23.8149,23.8536,14000.0
2012-07-18 15:20:00,37.06,37.08,37.0,37.0,31100.0,23.8536,23.8664,23.8149,23.8149,31100.0
2012-07-18 15:25:00,37.0,37.08,37.0,37.08,34200.0,23.8149,23.8664,23.8149,23.8664,34200.0
2012-07-18 15:30:00,37.08,37.15,37.07,37.14,50600.0,23.8664,23.9115,23.86,23.9051,50600.0
2012-07-18 15:35:00,37.14,37.14,37.04,37.07,75200.0,23.9051,23.9051,23.8407,23.86,75200.0
2012-07-18 15:40:00,37.07,37.07,37.0,37.01,38100.0,23.86,23.86,23.8149,23.8214,38100.0
2012-07-18 15:45:00,37.01,37.07,37.0,37.04,57300.0,23.8214,23.86,23.8149,23.8407,57300.0
2012-07-18 15:50:00,37.04,37.09,37.01,37.04,83500.0,23.8407,23.8729,23.8214,23.8407,83500.0
2012-07-18 15:55:00,37.05,37.11,37.04,37.08,123200.0,23.8471,23.8857,23.8407,23.8664,123200.0
2012-07-19 09:30:00,36.99,37.0,36.6,36.89,68800.0,23.9423,23.9487,23.6898,23.8775,68800.0
2012-07-19 09:35:00,36.91,36.91,36.79,36.84,25900.0,23.8905,23.8905,23.8128,23.8452,25900.0
2012-07-19 09:40:00,36.84,36.88,36.81,36.86,25900.0,23.8452,23.8711,23.8258,23.8581,25900.0
2012-07-19 09:45:00,36.88,36.88,36.8,36.81,27800.0,23.8711,23.8711,23.8193,23.8258,27800.0
2012-07-19 09:50:00,36.8,36.81,36.73,36.75,29100.0,23.8193,23.8258,23.774,23.7869,29100.0
2012-07-19 09:55:00,36.75,36.76,36.59,36.65,41100.0,23.7869,23.7934,23.6834,23.7222,41100.0
2012-07-19 10:00:00,36.66,36.68,36.42,36.59,46600.0,23.7287,23.7416,23.5733,23.6834,46600.0
2012-07-19 10:05:00,36.6,36.6,36.39,36.4,55700.0,23.6898,23.6898,23.5539,23.5604,55700.0
2012-07-19 10:10:00,36.4,36.44,36.29,36.41,78400.0,23.5604,23.5863,23.4892,23.5668,78400.0
2012-07-19 10:15:00,36.41,36.45,36.32,36.45,30400.0,23.5668,23.5927,23.5086,23.5927,30400.0
2012-07-19 10:20:00,36.45,36.5,36.4,36.4,11000.0,23.5927,23.6251,23.5604,23.5604,11000.0
2012-07-19 10:25:00,36.4,36.45,36.35,36.4,44200.0,23.5604,23.5927,23.528,23.5604,44200.0
2012-07-19 10:30:00,36.38,36.41,36.26,36.26,47000.0,23.5474,23.5668,23.4698,23.4698,47000.0
2012-07-19 10:35:00,36.27,36.28,36.15,36.15,49300.0,23.4762,23.4827,23.3986,23.3986,49300.0
2012-07-19 10:40:00,36.16,36.17,36.09,36.12,41400.0,23.405,23.4115,23.3597,23.3791,41400.0
2012-07-19 10:45:00,36.13,36.14,36.05,36.08,45500.0,23.3856,23.3921,23.3338,23.3533,45500.0
2012-07-19 10:50:00,36.08,36.11,36.02,36.09,54200.0,23.3533,23.3727,23.3144,23.3597,54200.0
2012-07-19 10:55:00,36.09,36.18,36.04,36.17,111300.0,23.3597,23.418,23.3274,23.4115,111300.0
2012-07-19 11:00:00,36.16,36.37,36.16,36.37,93200.0,23.405,23.541,23.405,23.541,93200.0
2012-07-19 11:05:00,36.36,36.41,36.31,36.33,90700.0,23.5345,23.5668,23.5021,23.5151,90700.0
2012-07-19 11:10:00,36.33,36.34,36.26,36.32,25800.0,23.5151,23.5215,23.4698,23.5086,25800.0
2012-07-19 11:15:00,36.3,36.33,36.25,36.26,24300.0,23.4956,23.5151,23.4633,23.4698,24300.0
2012-07-19 11:20:00,36.25,36.27,36.2,36.25,62100.0,23.4633,23.4762,23.4309,23.4633,62100.0
2012-07-19 11:25:00,36.24,36.27,36.23,36.23,55800.0,23.4568,23.4762,23.4503,23.4503,55800.0
2012-07-19 11:30:00,36.24,36.26,36.21,36.21,51200.0,23.4568,23.4698,23.4374,23.4374,51200.0
2012-07-19 11:35:00,36.22,36.32,36.21,36.23,69300.0,23.4439,23.5086,23.4374,23.4503,69300.0
2012-07-19 11:40:00,36.23,36.26,36.16,36.23,23300.0,23.4503,23.4698,23.405,23.4503,23300.0
2012-07-19 11:45:00,36.22,36.23,36.17,36.21,21300.0,23.4439,23.4503,23.4115,23.4374,21300.0
2012-07-19 11:50:00,36.22,36.3,36.21,36.27,57400.0,23.4439,23.4956,23.4374,23.4762,57400.0
2012-07-19 11:55:00,36.26,36.26,36.22,36.24,38400.0,23.4698,23.4698,23.4439,23.4568,38400.0
2012-07-19 12:00:00,36.24,36.27,36.23,36.24,25100.0,23.4568,23.4762,23.4503,23.4568,25100.0
2012-07-19 12:05:00,36.24,36.28,36.23,36.23,14800.0,23.4568,23.4827,23.4503,23.4503,14800.0
2012-07-19 12:10:00,36.23,36.24,36.19,36.21,12500.0,23.4503,23.4568,23.4245,23.4374,12500.0
2012-07-19 12:15:00,36.22,36.3,36.2,36.27,18700.0,23.4439,23.4956,23.4309,23.4762,18700.0
2012-07-19 12:20:00,36.26,36.28,36.19,36.21,27700.0,23.4698,23.4827,23.4245,23.4374,27700.0
2012-07-19 12:25:00,36.23,36.28,36.2,36.25,31500.0,23.4503,23.4827,23.4309,23.4633,31500.0
2012-07-19 12:30:00,36.25,36.26,36.22,36.25,25800.0,23.4633,23.4698,23.4439,23.4633,25800.0
2012-07-19 12:35:00,36.24,36.26,36.21,36.22,26300.0,23.4568,23.4698,23.4374,23.4439,26300.0
2012-07-19 12:40:00,36.21,36.22,36.16,36.19,12600.0,23.4374,23.4439,23.405,23.4245,12600.0
2012-07-19 12:45:00,36.18,36.21,36.15,36.17,10600.0,23.418,23.4374,23.3986,23.4115,10600.0
2012-07-19 12:50:00,36.19,36.19,36.1,36.1,10800.0,23.4245,23.4245,23.3662,23.3662,10800.0
2012-07-19 12:55:00,36.1,36.11,36.0,36.06,24900.0,23.3662,23.3727,23.3015,23.3403,24900.0
2012-07-19 13:00:00,36.06,36.09,36.03,36.03,22400.0,23.3403,23.3597,23.3209,23.3209,22400.0
2012-07-19 13:05:00,36.02,36.05,36.0,36.0,32300.0,23.3144,23.3338,23.3015,23.3015,32300.0
2012-07-19 13:10:00,36.01,36.09,36.0,36.05,28400.0,23.3079,23.3597,23.3015,23.3338,28400.0
2012-07-19 13:15:00,36.06,36.12,36.05,36.06,15200.0,23.3403,23.3791,23.3338,23.3403,15200.0
2012-07-19 13:20:00,36.05,36.11,36.05,36.08,16800.0,23.3338,23.3727,23.3338,23.3533,16800.0
2012-07-19 13:25:00,36.08,36.09,36.04,36.05,46900.0,23.3533,23.3597,23.3274,23.3338,46900.0
2012-07-19 13:30:00,36.05,36.05,36.0,36.01,42000.0,23.3338,23.3338,23.3015,23.3079,42000.0
2012-07-19 13:35:00,36.02,36.03,35.97,35.97,14500.0,23.3144,23.3209,23.2821,23.2821,14500.0
2012-07-19 13:40:00,35.98,36.01,35.97,35.98,11000.0,23.2885,23.3079,23.2821,23.2885,11000.0
2012-07-19 13:45:00,35.98,35.99,35.92,35.93,44100.0,23.2885,23.295,23.2497,23.2562,44100.0
2012-07-19 13:50:00,35.95,35.95,35.92,35.94,33200.0,23.2691,23.2691,23.2497,23.2626,33200.0
2012-07-19 13:55:00,35.94,35.96,35.87,35.95,72000.0,23.2626,23.2756,23.2173,23.2691,72000.0
2012-07-19 14:00:00,35.95,35.98,35.89,35.91,26600.0,23.2691,23.2885,23.2303,23.2432,26600.0
2012-07-19 14:05:00,35.92,35.93,35.87,35.93,36500.0,23.2497,23.2562,23.2173,23.2562,36500.0
2012-07-19 14:10:00,35.91,35.98,35.91,35.95,14400.0,23.2432,23.2885,23.2432,23.2691,14400.0
2012-07-19 14:15:00,35.95,35.96,35.8,35.8,19800.0,23.2691,23.2756,23.172,23.172,19800.0
2012-07-19 14:20:00,35.8,35.83,35.78,35.79,31900.0,23.172,23.1914,23.1591,23.1655,31900.0
2012-07-19 14:25:00,35.79,35.84,35.76,35.82,40900.0,23.1655,23.1979,23.1461,23.185,40900.0
2012-07-19 14:30:00,35.83,35.86,35.82,35.85,35800.0,23.1914,23.2109,23.185,23.2044,35800.0
2012-07-19 14:35:00,35.85,35.9,35.84,35.89,25600.0,23.2044,23.2367,23.1979,23.2303,25600.0
2012-07-19 14:40:00,35.89,35.89,35.78,35.8,49900.0,23.2303,23.2303,23.1591,23.172,49900.0
2012-07-19 14:45:00,35.81,35.81,35.69,35.72,44600.0,23.1785,23.1785,23.1008,23.1202,44600.0
2012-07-19 14:50:00,35.72,35.74,35.67,35.7,32800.0,23.1202,23.1332,23.0879,23.1073,32800.0
2012-07-19 14:55:00,35.7,35.7,35.62,35.63,48700.0,23.1073,23.1073,23.0555,23.062,48700.0
2012-07-19 15:00:00,35.62,35.66,35.57,35.58,43400.0,23.0555,23.0814,23.0231,23.0296,43400.0
2012-07-19 15:05:00,35.58,35.59,35.53,35.53,92500.0,23.0296,23.0361,22.9973,22.9973,92500.0
2012-07-19 15:10:00,35.54,35.55,35.49,35.5,65000.0,23.0037,23.0102,22.9714,22.9778,65000.0
2012-07-19 15:15:00,35.5,35.58,35.49,35.52,53500.0,22.9778,23.0296,22.9714,22.9908,53500.0
2012-07-19 15:20:00,35.52,35.6,35.49,35.55,52900.0,22.9908,23.0426,22.9714,23.0102,52900.0
2012-07-19 15:25:00,35.57,35.6,35.55,35.57,43900.0,23.0231,23.0426,23.0102,23.0231,43900.0
2012-07-19 15:30:00,35.58,35.59,35.54,35.55,52800.0,23.0296,23.0361,23.0037,23.0102,52800.0
2012-07-19 15:35:00,35.55,35.6,35.54,35.57,61800.0,23.0102,23.0426,23.0037,23.0231,61800.0
2012-07-19 15:40:00,35.56,35.6,35.55,35.58,52700.0,23.0167,23.0426,23.0102,23.0296,52700.0
2012-07-19 15:45:00,35.59,35.61,35.56,35.59,135600.0,23.0361,23.049,23.0167,23.0361,135600.0
2012-07-19 15:50:00,35.59,35.61,35.54,35.58,156400.0,23.0361,23.049,23.0037,23.0296,156400.0
2012-07-19 15:55:00,35.58,35.65,35.54,35.59,205700.0,23.0296,23.0749,23.0037,23.0361,205700.0
2012-07-20 09:30:00,35.19,35.2,35.0,35.07,419200.0,22.7772,22.7837,22.6542,22.6995,419200.0
2012-07-20 09:35:00,35.07,35.16,35.0,35.06,57700.0,22.6995,22.7578,22.6542,22.693,57700.0
2012-07-20 09:40:00,35.06,35.13,35.01,35.02,44600.0,22.693,22.7384,22.6607,22.6672,44600.0
2012-07-20 09:45:00,35.02,35.08,34.96,34.98,40800.0,22.6672,22.706,22.6283,22.6413,40800.0
2012-07-20 09:50:00,34.97,35.04,34.91,35.03,50600.0,22.6348,22.6801,22.596,22.6736,50600.0
2012-07-20 09:55:00,35.03,35.09,34.91,35.01,35100.0,22.6736,22.7125,22.596,22.6607,35100.0
2012-07-20 10:00:00,35.04,35.06,35.0,35.05,80400.0,22.6801,22.693,22.6542,22.6866,80400.0
2012-07-20 10:05:00,35.03,35.09,35.02,35.05,60000.0,22.6736,22.7125,22.6672,22.6866,60000.0
2012-07-20 10:10:00,35.05,35.11,35.03,35.04,37300.0,22.6866,22.7254,22.6736,22.6801,37300.0
2012-07-20 10:15:00,35.04,35.07,35.02,35.05,15100.0,22.6801,22.6995,22.6672,22.6866,15100.0
2012-07-20 10:20:00,35.06,35.1,35.03,35.05,21000.0,22.693,22.7189,22.6736,22.6866,21000.0
2012-07-20 10:25:00,35.09,35.16,35.07,35.13,23300.0,22.7125,22.7578,22.6995,22.7384,23300.0
2012-07-20 10:30:00,35.13,35.13,35.08,35.1,33300.0,22.7384,22.7384,22.706,22.7189,33300.0
2012-07-20 10:35:00,35.09,35.12,35.07,35.11,19300.0,22.7125,22.7319,22.6995,22.7254,19300.0
2012-07-20 10:40:00,35.13,35.14,35.1,35.12,36200.0,22.7384,22.7448,22.7189,22.7319,36200.0
2012-07-20 10:45:00,35.12,35.13,35.11,35.13,29800.0,22.7319,22.7384,22.7254,22.7384,29800.0
2012-07-20 10:50:00,35.13,35.16,35.12,35.15,71900.0,22.7384,22.7578,22.7319,22.7513,71900.0
2012-07-20 10:55:00,35.15,35.15,35.11,35.11,40500.0,22.7513,22.7513,22.7254,22.7254,40500.0
2012-07-20 11:00:00,35.11,35.16,35.11,35.15,34400.0,22.7254,22.7578,22.7254,22.7513,34400.0
2012-07-20 11:05:00,35.15,35.21,35.13,35.21,37600.0,22.7513,22.7901,22.7384,22.7901,37600.0
2012-07-20 11:10:00,35.21,35.22,35.17,35.21,27900.0,22.7901,22.7966,22.7642,22.7901,27900.0
2012-07-20 11:15:00,35.21,35.22,35.16,35.17,26500.0,22.7901,22.7966,22.7578,22.7642,26500.0
2012-07-20 11:20:00,35.19,35.23,35.16,35.21,20600.0,22.7772,22.8031,22.7578,22.7901,20600.0
2012-07-20 11:25:00,35.21,35.22,35.2,35.21,26700.0,22.7901,22.7966,22.7837,22.7901,26700.0
2012-07-20 11:30:00,35.2,35.23,35.15,35.15,30100.0,22.7837,22.8031,22.7513,22.7513,30100.0
2012-07-20 11:35:00,35.16,35.22,35.16,35.2,20300.0,22.7578,22.7966,22.7578,22.7837,20300.0
2012-07-20 11:40:00,35.21,35.23,35.18,35.19,16300.0,22.7901,22.8031,22.7707,22.7772,16300.0
2012-07-20 11:45:00,35.2,35.23,35.18,35.21,29300.0,22.7837,22.8031,22.7707,22.7901,29300.0
2012-07-20 11:50:00,35.21,35.23,35.2,35.2,13800.0,22.7901,22.8031,22.7837,22.7837,13800.0
2012-07-20 11:55:00,35.2,35.22,35.19,35.21,21400.0,22.7837,22.7966,22.7772,22.7901,21400.0
2012-07-20 12:00:00,35.22,35.22,35.19,35.2,14500.0,22.7966,22.7966,22.7772,22.7837,14500.0
2012-07-20 12:05:00,35.19,35.2,35.16,35.17,20200.0,22.7772,22.7837,22.7578,22.7642,20200.0
2012-07-20 12:10:00,35.16,35.18,35.14,35.15,26300.0,22.7578,22.7707,22.7448,22.7513,26300.0
2012-07-20 12:15:00,35.14,35.16,35.1,35.15,30900.0,22.7448,22.7578,22.7189,22.7513,30900.0
2012-07-20 12:20:00,35.14,35.17,35.13,35.17,18400.0,22.7448,22.7642,22.7384,22.7642,18400.0
2012-07-20 12:25:00,35.17,35.21,35.16,35.21,16100.0,22.7642,22.7901,22.7578,22.7901,16100.0
2012-07-20 12:30:00,35.21,35.21,35.17,35.2,32900.0,22.7901,22.7901,22.7642,22.7837,32900.0
2012-07-20 12:35:00,35.2,35.22,35.15,35.18,37600.0,22.7837,22.7966,22.7513,22.7707,37600.0
2012-07-20 12:40:00,35.19,35.22,35.18,35.21,42700.0,22.7772,22.7966,22.7707,22.7901,42700.0
2012-07-20 12:45:00,35.22,35.22,35.2,35.21,15400.0,22.7966,22.7966,22.7837,22.7901,15400.0
2012-07-20 12:50:00,35.21,35.22,35.2,35.22,22500.0,22.7901,22.7966,22.7837,22.7966,22500.0
2012-07-20 12:55:00,35.22,35.34,35.21,35.31,69500.0,22.7966,22.8743,22.7901,22.8549,69500.0
2012-07-20 13:00:00,35.31,35.34,35.28,35.3,36900.0,22.8549,22.8743,22.8354,22.8484,36900.0
2012-07-20 13:05:00,35.28,35.32,35.28,35.31,28500.0,22.8354,22.8613,22.8354,22.8549,28500.0
2012-07-20 13:10:00,35.32,35.32,35.29,35.3,18500.0,22.8613,22.8613,22.8419,22.8484,18500.0
2012-07-20 13:15:00,35.31,35.31,35.29,35.3,19300.0,22.8549,22.8549,22.8419,22.8484,19300.0
2012-07-20 13:20:00,35.3,35.31,35.27,35.3,32500.0,22.8484,22.8549,22.829,22.8484,32500.0
2012-07-20 13:25:00,35.31,35.31,35.29,35.3,11400.0,22.8549,22.8549,22.8419,22.8484,11400.0
2012-07-20 13:30:00,35.3,35.31,35.3,35.31,20900.0,22.8484,22.8549,22.8484,22.8549,20900.0
2012-07-20 13:35:00,35.31,35.4,35.3,35.39,37700.0,22.8549,22.9131,22.8484,22.9066,37700.0
2012-07-20 13:40:00,35.38,35.38,35.3,35.35,12700.0,22.9002,22.9002,22.8484,22.8807,12700.0
2012-07-20 13:45:00,35.35,35.37,35.32,35.36,23000.0,22.8807,22.8937,22.8613,22.8872,23000.0
2012-07-20 13:50:00,35.36,35.39,35.36,35.39,9300.0,22.8872,22.9066,22.8872,22.9066,9300.0
2012-07-20 13:55:00,35.39,35.43,35.35,35.38,30500.0,22.9066,22.9325,22.8807,22.9002,30500.0
2012-07-20 14:00:00,35.38,35.44,35.38,35.42,19200.0,22.9002,22.939,22.9002,22.9261,19200.0
2012-07-20 14:05:00,35.42,35.43,35.36,35.37,20200.0,22.9261,22.9325,22.8872,22.8937,20200.0
2012-07-20 14:10:00,35.37,35.44,35.36,35.41,24200.0,22.8937,22.939,22.8872,22.9196,24200.0
2012-07-20 14:15:00,35.41,35.43,35.41,35.43,18600.0,22.9196,22.9325,22.9196,22.9325,18600.0
2012-07-20 14:20:00,35.43,35.43,35.39,35.4,23600.0,22.9325,22.9325,22.9066,22.9131,23600.0
2012-07-20 14:25:00,35.41,35.42,35.4,35.42,20200.0,22.9196,22.9261,22.9131,22.9261,20200.0
2012-07-20 14:30:00,35.41,35.43,35.4,35.42,32900.0,22.9196,22.9325,22.9131,22.9261,32900.0
2012-07-20 14:35:00,35.42,35.42,35.32,35.33,30300.0,22.9261,22.9261,22.8613,22.8678,30300.0
2012-07-20 14:40:00,35.33,35.36,35.33,35.34,33000.0,22.8678,22.8872,22.8678,22.8743,33000.0
2012-07-20 14:45:00,35.34,35.36,35.34,35.35,27300.0,22.8743,22.8872,22.8743,22.8807,27300.0
2012-07-20 14:50:00,35.36,35.36,35.34,35.34,18800.0,22.8872,22.8872,22.8743,22.8743,18800.0
2012-07-20 14:55:00,35.34,35.35,35.34,35.34,16200.0,22.8743,22.8807,22.8743,22.8743,16200.0
2012-07-20 15:00:00,35.35,35.35,35.34,35.35,16200.0,22.8807,22.8807,22.8743,22.8807,16200.0
2012-07-20 15:05:00,35.34,35.35,35.34,35.34,31100.0,22.8743,22.8807,22.8743,22.8743,31100.0
2012-07-20 15:10:00,35.35,35.36,35.34,35.35,65300.0,22.8807,22.8872,22.8743,22.8807,65300.0
2012-07-20 15:15:00,35.35,35.41,35.35,35.35,53000.0,22.8807,22.9196,22.8807,22.8807,53000.0
2012-07-20 15:20:00,35.35,35.38,35.34,35.38,34000.0,22.8807,22.9002,22.8743,22.9002,34000.0
2012-07-20 15:25:00,35.39,35.41,35.37,35.37,57000.0,22.9066,22.9196,22.8937,22.8937,57000.0
2012-07-20 15:30:00,35.37,35.38,35.31,35.33,43400.0,22.8937,22.9002,22.8549,22.8678,43400.0
2012-07-20 15:35:00,35.32,35.33,35.27,35.28,33700.0,22.8613,22.8678,22.829,22.8354,33700.0
2012-07-20 15:40:00,35.28,35.29,35.24,35.25,43200.0,22.8354,22.8419,22.8096,22.816,43200.0
2012-07-20 15:45:00,35.26,35.33,35.26,35.31,63400.0,22.8225,22.8678,22.8225,22.8549,63400.0
2012-07-20 15:50:00,35.31,35.34,35.3,35.34,41700.0,22.8549,22.8743,22.8484,22.8743,41700.0
2012-07-20 15:55:00,35.34,35.34,35.29,35.32,151200.0,22.8743,22.8743,22.8419,22.8613,151200.0
2012-07-23 09:30:00,34.79,35.02,34.79,34.92,71500.0,22.5183,22.6672,22.5183,22.6024,71500.0
2012-07-23 09:35:00,34.93,34.97,34.8,34.81,51100.0,22.6089,22.6348,22.5248,22.5312,51100.0
2012-07-23 09:40:00,34.8,34.86,34.69,34.77,118800.0,22.5248,22.5636,22.4536,22.5053,118800.0
2012-07-23 09:45:00,34.78,34.8,34.69,34.73,16900.0,22.5118,22.5248,22.4536,22.4794,16900.0
2012-07-23 09:50:00,34.73,34.75,34.64,34.73,20200.0,22.4794,22.4924,22.4212,22.4794,20200.0
2012-07-23 09:55:00,34.72,34.76,34.66,34.76,32300.0,22.473,22.4989,22.4341,22.4989,32300.0
2012-07-23 10:00:00,34.75,34.75,34.62,34.65,23300.0,22.4924,22.4924,22.4082,22.4277,23300.0
2012-07-23 10:05:00,34.64,34.68,34.61,34.62,17500.0,22.4212,22.4471,22.4018,22.4082,17500.0
2012-07-23 10:10:00,34.62,34.66,34.57,34.6,35500.0,22.4082,22.4341,22.3759,22.3953,35500.0
2012-07-23 10:15:00,34.6,34.66,34.59,34.64,25400.0,22.3953,22.4341,22.3888,22.4212,25400.0
2012-07-23 10:20:00,34.64,34.67,34.61,34.62,28500.0,22.4212,22.4406,22.4018,22.4082,28500.0
2012-07-23 10:25:00,34.63,34.63,34.52,34.52,30200.0,22.4147,22.4147,22.3435,22.3435,30200.0
2012-07-23 10:30:00,34.52,34.59,34.52,34.55,49100.0,22.3435,22.3888,22.3435,22.3629,49100.0
2012-07-23 10:35:00,34.55,34.59,34.5,34.5,72100.0,22.3629,22.3888,22.3306,22.3306,72100.0
2012-07-23 10:40:00,34.52,34.67,34.52,34.67,49800.0,22.3435,22.4406,22.3435,22.4406,49800.0
2012-07-23 10:45:00,34.69,34.86,34.69,34.85,56500.0,22.4536,22.5636,22.4536,22.5571,56500.0
2012-07-23 10:50:00,34.85,34.95,34.84,34.91,148600.0,22.5571,22.6218,22.5506,22.596,148600.0
2012-07-23 10:55:00,34.9,34.95,34.87,34.93,54700.0,22.5895,22.6218,22.5701,22.6089,54700.0
2012-07-23 11:00:00,34.92,34.93,34.87,34.91,33800.0,22.6024,22.6089,22.5701,22.596,33800.0
2012-07-23 11:05:00,34.91,34.91,34.86,34.88,25900.0,22.596,22.596,22.5636,22.5765,25900.0
2012-07-23 11:10:00,34.88,34.97,34.88,34.95,25100.0,22.5765,22.6348,22.5765,22.6218,25100.0
2012-07-23 11:15:00,34.96,35.0,34.9,34.9,18300.0,22.6283,22.6542,22.5895,22.5895,18300.0
2012-07-23 11:20:00,34.9,35.0,34.88,34.95,36000.0,22.5895,22.6542,22.5765,22.6218,36000.0
2012-07-23 11:25:00,34.93,35.0,34.92,34.98,17200.0,22.6089,22.6542,22.6024,22.6413,17200.0
2012-07-23 11:30:00,34.97,35.01,34.91,34.92,18000.0,22.6348,22.6607,22.596,22.6024,18000.0
2012-07-23 11:35:00,34.93,35.01,34.93,35.0,41300.0,22.6089,22.6607,22.6089,22.6542,41300.0
2012-07-23 11:40:00,35.0,35.02,34.92,34.93,18900.0,22.6542,22.6672,22.6024,22.6089,18900.0
2012-07-23 11:45:00,34.92,34.94,34.89,34.91,25700.0,22.6024,22.6154,22.583,22.596,25700.0
2012-07-23 11:50:00,34.91,34.94,34.9,34.91,30400.0,22.596,22.6154,22.5895,22.596,30400.0
2012-07-23 11:55:00,34.93,34.93,34.9,34.92,11900.0,22.6089,22.6089,22.5895,22.6024,11900.0
2012-07-23 12:00:00,34.93,34.95,34.92,34.93,18200.0,22.6089,22.6218,22.6024,22.6089,18200.0
2012-07-23 12:05:00,34.92,34.94,34.9,34.93,30600.0,22.6024,22.6154,22.5895,22.6089,30600.0
2012-07-23 12:10:00,34.93,34.95,34.89,34.91,23500.0,22.6089,22.6218,22.583,22.596,23500.0
2012-07-23 12:15:00,34.91,34.91,34.87,34.89,6000.0,22.596,22.596,22.5701,22.583,6000.0
2012-07-23 12:20:00,34.88,34.94,34.88,34.94,9200.0,22.5765,22.6154,22.5765,22.6154,9200.0
2012-07-23 12:25:00,34.94,34.98,34.92,34.94,81600.0,22.6154,22.6413,22.6024,22.6154,81600.0
2012-07-23 12:30:00,34.98,35.0,34.92,34.99,22700.0,22.6413,22.6542,22.6024,22.6477,22700.0
2012-07-23 12:35:00,34.98,35.04,34.98,35.0,21400.0,22.6413,22.6801,22.6413,22.6542,21400.0
2012-07-23 12:40:00,35.0,35.01,34.98,34.98,10500.0,22.6542,22.6607,22.6413,22.6413,10500.0
2012-07-23 12:45:00,34.99,35.02,34.98,35.02,24400.0,22.6477,22.6672,22.6413,22.6672,24400.0
2012-07-23 12:50:00,35.01,35.03,35.0,35.02,19200.0,22.6607,22.6736,22.6542,22.6672,19200.0
2012-07-23 12:55:00,35.02,35.02,34.97,34.97,69100.0,22.6672,22.6672,22.6348,22.6348,69100.0
2012-07-23 13:00:00,34.99,35.01,34.96,34.97,60100.0,22.6477,22.6607,22.6283,22.6348,60100.0
2012-07-23 13:05:00,34.97,35.01,34.97,35.01,39900.0,22.6348,22.6607,22.6348,22.6607,39900.0
2012-07-23 13:10:00,35.0,35.04,35.0,35.03,13300.0,22.6542,22.6801,22.6542,22.6736,13300.0
2012-07-23 13:15:00,35.03,35.04,35.0,35.02,18500.0,22.6736,22.6801,22.6542,22.6672,18500.0
2012-07-23 13:20:00,35.01,35.02,34.98,35.0,12300.0,22.6607,22.6672,22.6413,22.6542,12300.0
2012-07-23 13:25:00,35.0,35.03,35.0,35.0,4500.0,22.6542,22.6736,22.6542,22.6542,4500.0
2012-07-23 13:30:00,34.99,35.02,34.98,35.0,25900.0,22.6477,22.6672,22.6413,22.6542,25900.0
2012-07-23 13:35:00,35.01,35.01,34.99,35.0,12400.0,22.6607,22.6607,22.6477,22.6542,12400.0
2012-07-23 13:40:00,35.01,35.02,35.0,35.0,9800.0,22.6607,22.6672,22.6542,22.6542,9800.0
2012-07-23 13:45:00,35.0,35.01,34.99,35.0,16800.0,22.6542,22.6607,22.6477,22.6542,16800.0
2012-07-23 13:50:00,35.0,35.01,34.98,35.0,94700.0,22.6542,22.6607,22.6413,22.6542,94700.0
2012-07-23 13:55:00,34.99,35.01,34.98,35.01,26800.0,22.6477,22.6607,22.6413,22.6607,26800.0
2012-07-23 14:00:00,35.0,35.01,34.98,34.98,12600.0,22.6542,22.6607,22.6413,22.6413,12600.0
2012-07-23 14:05:00,34.98,35.01,34.98,35.01,25000.0,22.6413,22.6607,22.6413,22.6607,25000.0
2012-07-23 14:10:00,35.0,35.01,34.98,35.0,32000.0,22.6542,22.6607,22.6413,22.6542,32000.0
2012-07-23 14:15:00,35.0,35.01,34.99,34.99,12700.0,22.6542,22.6607,22.6477,22.6477,12700.0
2012-07-23 14:20:00,34.98,35.0,34.95,34.95,15300.0,22.6413,22.6542,22.6218,22.6218,15300.0
2012-07-23 14:25:00,34.96,34.97,34.92,34.92,13100.0,22.6283,22.6348,22.6024,22.6024,13100.0
2012-07-23 14:30:00,34.93,34.95,34.9,34.91,14000.0,22.6089,22.6218,22.5895,22.596,14000.0
2012-07-23 14:35:00,34.91,34.94,34.91,34.93,11300.0,22.596,22.6154,22.596,22.6089,11300.0
2012-07-23 14:40:00,34.94,34.96,34.91,34.92,22300.0,22.6154,22.6283,22.596,22.6024,22300.0
2012-07-23 14:45:00,34.91,34.93,34.91,34.93,8600.0,22.596,22.6089,22.596,22.6089,8600.0
2012-07-23 14:50:00,34.93,35.01,34.92,34.98,166900.0,22.6089,22.6607,22.6024,22.6413,166900.0
2012-07-23 14:55:00,35.0,35.01,34.98,34.98,14900.0,22.6542,22.6607,22.6413,22.6413,14900.0
2012-07-23 15:00:00,34.98,35.09,34.98,35.03,123800.0,22.6413,22.7125,22.6413,22.6736,123800.0
2012-07-23 15:05:00,35.03,35.08,35.02,35.05,35500.0,22.6736,22.706,22.6672,22.6866,35500.0
2012-07-23 15:10:00,35.05,35.05,34.97,34.97,23000.0,22.6866,22.6866,22.6348,22.6348,23000.0
2012-07-23 15:15:00,34.98,35.03,34.97,35.02,20500.0,22.6413,22.6736,22.6348,22.6672,20500.0
2012-07-23 15:20:00,35.02,35.07,35.0,35.06,38800.0,22.6672,22.6995,22.6542,22.693,38800.0
2012-07-23 15:25:00,35.07,35.26,35.06,35.26,91700.0,22.6995,22.8225,22.693,22.8225,91700.0
2012-07-23 15:30:00,35.25,35.28,35.15,35.16,60100.0,22.816,22.8354,22.7513,22.7578,60100.0
2012-07-23 15:35:00,35.17,35.19,35.1,35.17,48100.0,22.7642,22.7772,22.7189,22.7642,48100.0
2012-07-23 15:40:00,35.17,35.18,35.08,35.1,43300.0,22.7642,22.7707,22.706,22.7189,43300.0
2012-07-23 15:45:00,35.09,35.14,35.08,35.11,31200.0,22.7125,22.7448,22.706,22.7254,31200.0
2012-07-23 15:50:00,35.12,35.13,35.07,35.09,90900.0,22.7319,22.7384,22.6995,22.7125,90900.0
2012-07-23 15:55:00,35.09,35.11,35.0,35.03,178300.0,22.7125,22.7254,22.6542,22.6736,178300.0
2012-07-24 09:30:00,35.25,35.38,35.15,35.21,49600.0,22.816,22.9002,22.7513,22.7901,49600.0
2012-07-24 09:35:00,35.17,35.35,35.15,35.26,72200.0,22.7642,22.8807,22.7513,22.8225,72200.0
2012-07-24 09:40:00,35.26,35.3,35.25,35.28,36000.0,22.8225,22.8484,22.816,22.8354,36000.0
2012-07-24 09:45:00,35.29,35.32,35.24,35.28,41800.0,22.8419,22.8613,22.8096,22.8354,41800.0
2012-07-24 09:50:00,35.27,35.32,35.23,35.3,61100.0,22.829,22.8613,22.8031,22.8484,61100.0
2012-07-24 09:55:00,35.3,35.42,35.27,35.32,44900.0,22.8484,22.9261,22.829,22.8613,44900.0
2012-07-24 10:00:00,35.33,35.4,35.29,35.31,23100.0,22.8678,22.9131,22.8419,22.8549,23100.0
2012-07-24 10:05:00,35.3,35.34,35.25,35.31,15800.0,22.8484,22.8743,22.816,22.8549,15800.0
2012-07-24 10:10:00,35.33,35.37,35.26,35.29,26600.0,22.8678,22.8937,22.8225,22.8419,26600.0
2012-07-24 10:15:00,35.28,35.29,35.2,35.23,24900.0,22.8354,22.8419,22.7837,22.8031,24900.0
2012-07-24 10:20:00,35.22,35.22,35.14,35.15,19600.0,22.7966,22.7966,22.7448,22.7513,19600.0
2012-07-24 10:25:00,35.17,35.18,35.15,35.15,7100.0,22.7642,22.7707,22.7513,22.7513,7100.0
2012-07-24 10:30:00,35.15,35.26,35.14,35.25,17600.0,22.7513,22.8225,22.7448,22.816,17600.0
2012-07-24 10:35:00,35.25,35.25,35.21,35.21,14300.0,22.816,22.816,22.7901,22.7901,14300.0
2012-07-24 10:40:00,35.21,35.23,35.1,35.1,16900.0,22.7901,22.8031,22.7189,22.7189,16900.0
2012-07-24 10:45:00,35.1,35.11,34.95,34.98,20100.0,22.7189,22.7254,22.6218,22.6413,20100.0
2012-07-24 10:50:00,34.97,35.09,34.95,35.06,26800.0,22.6348,22.7125,22.6218,22.693,26800.0
2012-07-24 10:55:00,35.07,35.07,35.0,35.0,138300.0,22.6995,22.6995,22.6542,22.6542,138300.0
2012-07-24 11:00:00,35.04,35.04,34.91,34.95,9400.0,22.6801,22.6801,22.596,22.6218,9400.0
2012-07-24 11:05:00,34.96,35.03,34.95,35.0,27400.0,22.6283,22.6736,22.6218,22.6542,27400.0
2012-07-24 11:10:00,34.99,35.01,34.95,35.01,32000.0,22.6477,22.6607,22.6218,22.6607,32000.0
2012-07-24 11:15:00,35.0,35.06,34.99,35.04,21800.0,22.6542,22.693,22.6477,22.6801,21800.0
2012-07-24 11:20:00,35.05,35.11,35.03,35.04,10100.0,22.6866,22.7254,22.6736,22.6801,10100.0
2012-07-24 11:25:00,35.04,35.05,34.97,35.0,15600.0,22.6801,22.6866,22.6348,22.6542,15600.0
2012-07-24 11:30:00,34.99,35.02,34.98,34.98,17200.0,22.6477,22.6672,22.6413,22.6413,17200.0
2012-07-24 11:35:00,35.0,35.01,34.88,34.89,25700.0,22.6542,22.6607,22.5765,22.583,25700.0
2012-07-24 11:40:00,34.89,34.94,34.85,34.9,11400.0,22.583,22.6154,22.5571,22.5895,11400.0
2012-07-24 11:45:00,34.9,35.0,34.88,34.96,8200.0,22.5895,22.6542,22.5765,22.6283,8200.0
2012-07-24 11:50:00,34.96,34.98,34.89,34.89,11200.0,22.6283,22.6413,22.583,22.583,11200.0
2012-07-24 11:55:00,34.89,34.91,34.83,34.85,12600.0,22.583,22.596,22.5442,22.5571,12600.0
2012-07-24 12:00:00,34.84,34.84,34.67,34.67,16800.0,22.5506,22.5506,22.4406,22.4406,16800.0
2012-07-24 12:05:00,34.68,34.83,34.68,34.83,13700.0,22.4471,22.5442,22.4471,22.5442,13700.0
2012-07-24 12:10:00,34.82,34.86,34.78,34.78,29900.0,22.5377,22.5636,22.5118,22.5118,29900.0
2012-07-24 12:15:00,34.79,34.82,34.77,34.79,9800.0,22.5183,22.5377,22.5053,22.5183,9800.0
2012-07-24 12:20:00,34.77,34.79,34.64,34.71,33300.0,22.5053,22.5183,22.4212,22.4665,33300.0
2012-07-24 12:25:00,34.7,34.71,34.64,34.67,15600.0,22.46,22.4665,22.4212,22.4406,15600.0
2012-07-24 12:30:00,34.68,34.69,34.61,34.69,10500.0,22.4471,22.4536,22.4018,22.4536,10500.0
2012-07-24 12:35:00,34.67,34.76,34.67,34.71,18900.0,22.4406,22.4989,22.4406,22.4665,18900.0
2012-07-24 12:40:00,34.71,34.76,34.69,34.74,14700.0,22.4665,22.4989,22.4536,22.4859,14700.0
2012-07-24 12:45:00,34.75,34.79,34.67,34.67,34100.0,22.4924,22.5183,22.4406,22.4406,34100.0
2012-07-24 12:50:00,34.66,34.66,34.63,34.63,17700.0,22.4341,22.4341,22.4147,22.4147,17700.0
2012-07-24 12:55:00,34.63,34.72,34.63,34.72,16600.0,22.4147,22.473,22.4147,22.473,16600.0
2012-07-24 13:00:00,34.71,34.73,34.68,34.69,22000.0,22.4665,22.4794,22.4471,22.4536,22000.0
2012-07-24 13:05:00,34.68,34.68,34.62,34.62,9400.0,22.4471,22.4471,22.4082,22.4082,9400.0
2012-07-24 13:10:00,34.62,34.71,34.62,34.7,11600.0,22.4082,22.4665,22.4082,22.46,11600.0
2012-07-24 13:15:00,34.69,34.73,34.68,34.71,17500.0,22.4536,22.4794,22.4471,22.4665,17500.0
2012-07-24 13:20:00,34.71,34.75,34.71,34.72,22500.0,22.4665,22.4924,22.4665,22.473,22500.0
2012-07-24 13:25:00,34.72,34.72,34.63,34.7,73100.0,22.473,22.473,22.4147,22.46,73100.0
2012-07-24 13:30:00,34.71,34.74,34.62,34.74,38500.0,22.4665,22.4859,22.4082,22.4859,38500.0
2012-07-24 13:35:00,34.74,34.84,34.74,34.81,28600.0,22.4859,22.5506,22.4859,22.5312,28600.0
2012-07-24 13:40:00,34.81,34.81,34.75,34.76,9900.0,22.5312,22.5312,22.4924,22.4989,9900.0
2012-07-24 13:45:00,34.77,34.8,34.73,34.75,22300.0,22.5053,22.5248,22.4794,22.4924,22300.0
2012-07-24 13:50:00,34.73,34.89,34.73,34.87,49100.0,22.4794,22.583,22.4794,22.5701,49100.0
2012-07-24 13:55:00,34.87,34.92,34.87,34.89,6600.0,22.5701,22.6024,22.5701,22.583,6600.0
2012-07-24 14:00:00,34.88,34.93,34.88,34.91,10500.0,22.5765,22.6089,22.5765,22.596,10500.0
2012-07-24 14:05:00,34.91,34.96,34.86,34.87,8300.0,22.596,22.6283,22.5636,22.5701,8300.0
2012-07-24 14:10:00,34.86,34.91,34.85,34.91,8900.0,22.5636,22.596,22.5571,22.596,8900.0
2012-07-24 14:15:00,34.9,34.99,34.9,34.99,23200.0,22.5895,22.6477,22.5895,22.6477,23200.0
2012-07-24 14:20:00,34.98,35.03,34.98,35.0,19400.0,22.6413,22.6736,22.6413,22.6542,19400.0
2012-07-24 14:25:00,35.01,35.02,34.87,34.92,43400.0,22.6607,22.6672,22.5701,22.6024,43400.0
2012-07-24 14:30:00,34.9,34.94,34.85,34.94,23000.0,22.5895,22.6154,22.5571,22.6154,23000.0
2012-07-24 14:35:00,34.95,35.04,34.95,35.02,16000.0,22.6218,22.6801,22.6218,22.6672,16000.0
2012-07-24 14:40:00,35.02,35.03,35.0,35.02,16500.0,22.6672,22.6736,22.6542,22.6672,16500.0
2012-07-24 14:45:00,35.02,35.03,35.0,35.0,34400.0,22.6672,22.6736,22.6542,22.6542,34400.0
2012-07-24 14:50:00,35.0,35.0,34.9,34.91,34000.0,22.6542,22.6542,22.5895,22.596,34000.0
2012-07-24 14:55:00,34.9,34.91,34.86,34.9,22900.0,22.5895,22.596,22.5636,22.5895,22900.0
2012-07-24 15:00:00,34.9,34.9,34.89,34.89,13700.0,22.5895,22.5895,22.583,22.583,13700.0
2012-07-24 15:05:00,34.89,34.91,34.84,34.88,50700.0,22.583,22.596,22.5506,22.5765,50700.0
2012-07-24 15:10:00,34.88,34.96,34.88,34.96,36900.0,22.5765,22.6283,22.5765,22.6283,36900.0
2012-07-24 15:15:00,34.96,35.01,34.94,34.96,33500.0,22.6283,22.6607,22.6154,22.6283,33500.0
2012-07-24 15:20:00,34.99,35.11,34.96,35.1,21400.0,22.6477,22.7254,22.6283,22.7189,21400.0
2012-07-24 15:25:00,35.1,35.15,35.04,35.15,29100.0,22.7189,22.7513,22.6801,22.7513,29100.0
2012-07-24 15:30:00,35.15,35.22,35.14,35.22,30300.0,22.7513,22.7966,22.7448,22.7966,30300.0
2012-07-24 15:35:00,35.22,35.28,35.18,35.27,29800.0,22.7966,22.8354,22.7707,22.829,29800.0
2012-07-24 15:40:00,35.28,35.3,35.22,35.26,26800.0,22.8354,22.8484,22.7966,22.8225,26800.0
2012-07-24 15:45:00,35.25,35.25,35.11,35.14,39900.0,22.816,22.816,22.7254,22.7448,39900.0
2012-07-24 15:50:00,35.15,35.25,35.1,35.24,104700.0,22.7513,22.816,22.7189,22.8096,104700.0
2012-07-24 15:55:00,35.25,35.29,35.2,35.27,104800.0,22.816,22.8419,22.7837,22.829,104800.0
2012-07-25 09:30:00,35.6,35.65,35.36,35.5,88900.0,23.0426,23.0749,22.8872,22.9778,88900.0
2012-07-25 09:35:00,35.5,35.55,35.35,35.38,19400.0,22.9778,23.0102,22.8807,22.9002,19400.0
2012-07-25 09:40:00,35.33,35.4,35.19,35.19,19300.0,22.8678,22.9131,22.7772,22.7772,19300.0
2012-07-25 09:45:00,35.18,35.19,35.03,35.03,27100.0,22.7707,22.7772,22.6736,22.6736,27100.0
2012-07-25 09:50:00,35.11,35.11,35.0,35.02,13900.0,22.7254,22.7254,22.6542,22.6672,13900.0
2012-07-25 09:55:00,35.05,35.15,35.03,35.05,20100.0,22.6866,22.7513,22.6736,22.6866,20100.0
2012-07-25 10:00:00,35.05,35.08,34.98,35.08,19600.0,22.6866,22.706,22.6413,22.706,19600.0
2012-07-25 10:05:00,35.06,35.09,35.0,35.05,32200.0,22.693,22.7125,22.6542,22.6866,32200.0
2012-07-25 10:10:00,35.04,35.14,35.03,35.14,20800.0,22.6801,22.7448,22.6736,22.7448,20800.0
2012-07-25 10:15:00,35.13,35.2,35.13,35.18,9300.0,22.7384,22.7837,22.7384,22.7707,9300.0
2012-07-25 10:20:00,35.18,35.2,35.12,35.15,10500.0,22.7707,22.7837,22.7319,22.7513,10500.0
2012-07-25 10:25:00,35.12,35.14,35.07,35.07,7300.0,22.7319,22.7448,22.6995,22.6995,7300.0
2012-07-25 10:30:00,35.04,35.07,34.87,34.9,24800.0,22.6801,22.6995,22.5701,22.5895,24800.0
2012-07-25 10:35:00,34.89,34.97,34.89,34.95,9700.0,22.583,22.6348,22.583,22.6218,9700.0
2012-07-25 10:40:00,34.95,35.07,34.95,35.05,17300.0,22.6218,22.6995,22.6218,22.6866,17300.0
2012-07-25 10:45:00,35.06,35.08,35.01,35.03,16400.0,22.693,22.706,22.6607,22.6736,16400.0
2012-07-25 10:50:00,35.02,35.05,34.98,35.0,59600.0,22.6672,22.6866,22.6413,22.6542,59600.0
2012-07-25 10:55:00,34.97,34.99,34.92,34.92,9800.0,22.6348,22.6477,22.6024,22.6024,9800.0
2012-07-25 11:00:00,34.95,35.01,34.95,34.99,13000.0,22.6218,22.6607,22.6218,22.6477,13000.0
2012-07-25 11:05:00,35.0,35.03,34.98,35.0,8800.0,22.6542,22.6736,22.6413,22.6542,8800.0
2012-07-25 11:10:00,35.0,35.07,34.99,35.07,23700.0,22.6542,22.6995,22.6477,22.6995,23700.0
2012-07-25 11:15:00,35.07,35.08,34.99,35.02,25000.0,22.6995,22.706,22.6477,22.6672,25000.0
2012-07-25 11:20:00,35.01,35.08,35.0,35.02,29600.0,22.6607,22.706,22.6542,22.6672,29600.0
2012-07-25 11:25:00,35.0,35.04,34.99,35.0,13300.0,22.6542,22.6801,22.6477,22.6542,13300.0
2012-07-25 11:30:00,35.0,35.08,35.0,35.02,17200.0,22.6542,22.706,22.6542,22.6672,17200.0
2012-07-25 11:35:00,35.01,35.05,35.0,35.04,18200.0,22.6607,22.6866,22.6542,22.6801,18200.0
2012-07-25 11:40:00,35.02,35.02,34.99,34.99,15000.0,22.6672,22.6672,22.6477,22.6477,15000.0
2012-07-25 11:45:00,34.98,35.02,34.98,34.99,12700.0,22.6413,22.6672,22.6413,22.6477,12700.0
2012-07-25 11:50:00,34.99,35.11,34.99,35.05,95300.0,22.6477,22.7254,22.6477,22.6866,95300.0
2012-07-25 11:55:00,35.06,35.06,34.98,35.01,11300.0,22.693,22.693,22.6413,22.6607,11300.0
2012-07-25 12:00:00,35.02,35.12,35.01,35.11,18100.0,22.6672,22.7319,22.6607,22.7254,18100.0
2012-07-25 12:05:00,35.12,35.32,35.11,35.32,66900.0,22.7319,22.8613,22.7254,22.8613,66900.0
2012-07-25 12:10:00,35.31,35.35,35.28,35.33,39400.0,22.8549,22.8807,22.8354,22.8678,39400.0
2012-07-25 12:15:00,35.3,35.35,35.3,35.34,10400.0,22.8484,22.8807,22.8484,22.8743,10400.0
2012-07-25 12:20:00,35.34,35.35,35.29,35.33,13700.0,22.8743,22.8807,22.8419,22.8678,13700.0
2012-07-25 12:25:00,35.34,35.41,35.32,35.36,16800.0,22.8743,22.9196,22.8613,22.8872,16800.0
2012-07-25 12:30:00,35.36,35.42,35.35,35.39,18100.0,22.8872,22.9261,22.8807,22.9066,18100.0
2012-07-25 12:35:00,35.4,35.54,35.4,35.44,24600.0,22.9131,23.0037,22.9131,22.939,24600.0
2012-07-25 12:40:00,35.43,35.43,35.36,35.42,15100.0,22.9325,22.9325,22.8872,22.9261,15100.0
2012-07-25 12:45:00,35.43,35.53,35.43,35.5,61400.0,22.9325,22.9973,22.9325,22.9778,61400.0
2012-07-25 12:50:00,35.49,35.5,35.47,35.48,7700.0,22.9714,22.9778,22.9584,22.9649,7700.0
2012-07-25 12:55:00,35.47,35.52,35.47,35.5,91600.0,22.9584,22.9908,22.9584,22.9778,91600.0
2012-07-25 13:00:00,35.5,35.59,35.49,35.57,40200.0,22.9778,23.0361,22.9714,23.0231,40200.0
2012-07-25 13:05:00,35.59,35.72,35.59,35.71,34400.0,23.0361,23.1202,23.0361,23.1138,34400.0
2012-07-25 13:10:00,35.73,35.8,35.72,35.79,36800.0,23.1267,23.172,23.1202,23.1655,36800.0
2012-07-25 13:15:00,35.79,35.8,35.68,35.76,26800.0,23.1655,23.172,23.0943,23.1461,26800.0
2012-07-25 13:20:00,35.72,35.83,35.72,35.81,34700.0,23.1202,23.1914,23.1202,23.1785,34700.0
2012-07-25 13:25:00,35.82,35.86,35.71,35.76,79200.0,23.185,23.2109,23.1138,23.1461,79200.0
2012-07-25 13:30:00,35.74,35.79,35.71,35.78,28700.0,23.1332,23.1655,23.1138,23.1591,28700.0
2012-07-25 13:35:00,35.77,35.8,35.77,35.77,49000.0,23.1526,23.172,23.1526,23.1526,49000.0
2012-07-25 13:40:00,35.77,35.78,35.62,35.66,39700.0,23.1526,23.1591,23.0555,23.0814,39700.0
2012-07-25 13:45:00,35.66,35.69,35.56,35.56,60400.0,23.0814,23.1008,23.0167,23.0167,60400.0
2012-07-25 13:50:00,35.55,35.65,35.55,35.65,22900.0,23.0102,23.0749,23.0102,23.0749,22900.0
2012-07-25 13:55:00,35.64,35.65,35.62,35.64,58400.0,23.0685,23.0749,23.0555,23.0685,58400.0
2012-07-25 14:00:00,35.64,35.65,35.56,35.57,24800.0,23.0685,23.0749,23.0167,23.0231,24800.0
2012-07-25 14:05:00,35.58,35.72,35.57,35.72,58500.0,23.0296,23.1202,23.0231,23.1202,58500.0
2012-07-25 14:10:00,35.72,35.87,35.71,35.81,173300.0,23.1202,23.2173,23.1138,23.1785,173300.0
2012-07-25 14:15:00,35.81,35.83,35.72,35.76,30500.0,23.1785,23.1914,23.1202,23.1461,30500.0
2012-07-25 14:20:00,35.76,35.83,35.75,35.79,30600.0,23.1461,23.1914,23.1397,23.1655,30600.0
2012-07-25 14:25:00,35.8,35.89,35.77,35.8,33100.0,23.172,23.2303,23.1526,23.172,33100.0
2012-07-25 14:30:00,35.8,35.81,35.71,35.73,73000.0,23.172,23.1785,23.1138,23.1267,73000.0
2012-07-25 14:35:00,35.75,35.76,35.72,35.76,153100.0,23.1397,23.1461,23.1202,23.1461,153100.0
2012-07-25 14:40:00,35.76,35.85,35.76,35.76,52000.0,23.1461,23.2044,23.1461,23.1461,52000.0
2012-07-25 14:45:00,35.75,35.76,35.7,35.73,144600.0,23.1397,23.1461,23.1073,23.1267,144600.0
2012-07-25 14:50:00,35.72,35.73,35.64,35.65,52000.0,23.1202,23.1267,23.0685,23.0749,52000.0
2012-07-25 14:55:00,35.65,35.65,35.59,35.6,56900.0,23.0749,23.0749,23.0361,23.0426,56900.0
2012-07-25 15:00:00,35.6,35.63,35.57,35.58,24900.0,23.0426,23.062,23.0231,23.0296,24900.0
2012-07-25 15:05:00,35.59,35.59,35.54,35.55,36100.0,23.0361,23.0361,23.0037,23.0102,36100.0
2012-07-25 15:10:00,35.54,35.57,35.48,35.5,84100.0,23.0037,23.0231,22.9649,22.9778,84100.0
2012-07-25 15:15:00,35.5,35.51,35.38,35.47,66300.0,22.9778,22.9843,22.9002,22.9584,66300.0
2012-07-25 15:20:00,35.47,35.52,35.39,35.44,47800.0,22.9584,22.9908,22.9066,22.939,47800.0
2012-07-25 15:25:00,35.43,35.43,35.3,35.3,62400.0,22.9325,22.9325,22.8484,22.8484,62400.0
2012-07-25 15:30:00,35.3,35.32,35.25,35.26,35500.0,22.8484,22.8613,22.816,22.8225,35500.0
2012-07-25 15:35:00,35.25,35.34,35.25,35.3,41600.0,22.816,22.8743,22.816,22.8484,41600.0
2012-07-25 15:40:00,35.3,35.31,35.21,35.28,50800.0,22.8484,22.8549,22.7901,22.8354,50800.0
2012-07-25 15:45:00,35.29,35.39,35.29,35.35,48600.0,22.8419,22.9066,22.8419,22.8807,48600.0
2012-07-25 15:50:00,35.35,35.35,35.29,35.34,56800.0,22.8807,22.8807,22.8419,22.8743,56800.0
2012-07-25 15:55:00,35.34,35.4,35.33,35.4,130600.0,22.8743,22.9131,22.8678,22.9131,130600.0
2012-07-26 09:30:00,35.76,35.99,35.66,35.82,63900.0,23.1461,23.295,23.0814,23.185,63900.0
2012-07-26 09:35:00,35.8,35.9,35.69,35.8,22100.0,23.172,23.2367,23.1008,23.172,22100.0
2012-07-26 09:40:00,35.86,35.88,35.62,35.68,25700.0,23.2109,23.2238,23.0555,23.0943,25700.0
2012-07-26 09:45:00,35.69,35.74,35.62,35.62,36700.0,23.1008,23.1332,23.0555,23.0555,36700.0
2012-07-26 09:50:00,35.65,35.72,35.59,35.6,30900.0,23.0749,23.1202,23.0361,23.0426,30900.0
2012-07-26 09:55:00,35.66,35.73,35.61,35.67,19200.0,23.0814,23.1267,23.049,23.0879,19200.0
2012-07-26 10:00:00,35.64,35.88,35.64,35.87,29600.0,23.0685,23.2238,23.0685,23.2173,29600.0
2012-07-26 10:05:00,35.88,36.0,35.87,35.91,48400.0,23.2238,23.3015,23.2173,23.2432,48400.0
2012-07-26 10:10:00,35.91,35.99,35.87,35.99,30700.0,23.2432,23.295,23.2173,23.295,30700.0
2012-07-26 10:15:00,35.99,36.0,35.89,35.92,32800.0,23.295,23.3015,23.2303,23.2497,32800.0
2012-07-26 10:20:00,35.89,35.96,35.86,35.95,24700.0,23.2303,23.2756,23.2109,23.2691,24700.0
2012-07-26 10:25:00,35.96,35.98,35.85,35.89,21500.0,23.2756,23.2885,23.2044,23.2303,21500.0
2012-07-26 10:30:00,35.9,35.91,35.8,35.8,12600.0,23.2367,23.2432,23.172,23.172,12600.0
2012-07-26 10:35:00,35.83,35.94,35.82,35.93,16200.0,23.1914,23.2626,23.185,23.2562,16200.0
2012-07-26 10:40:00,35.92,35.94,35.88,35.91,25500.0,23.2497,23.2626,23.2238,23.2432,25500.0
2012-07-26 10:45:00,35.91,35.92,35.88,35.9,8800.0,23.2432,23.2497,23.2238,23.2367,8800.0
2012-07-26 10:50:00,35.9,35.92,35.86,35.88,19300.0,23.2367,23.2497,23.2109,23.2238,19300.0
2012-07-26 10:55:00,35.9,35.92,35.88,35.91,64500.0,23.2367,23.2497,23.2238,23.2432,64500.0
2012-07-26 11:00:00,35.9,35.92,35.86,35.9,20900.0,23.2367,23.2497,23.2109,23.2367,20900.0
2012-07-26 11:05:00,35.89,35.9,35.84,35.9,55300.0,23.2303,23.2367,23.1979,23.2367,55300.0
2012-07-26 11:10:00,35.89,35.91,35.88,35.89,50900.0,23.2303,23.2432,23.2238,23.2303,50900.0
2012-07-26 11:15:00,35.89,35.9,35.85,35.89,14100.0,23.2303,23.2367,23.2044,23.2303,14100.0
2012-07-26 11:20:00,35.9,35.91,35.86,35.86,42500.0,23.2367,23.2432,23.2109,23.2109,42500.0
2012-07-26 11:25:00,35.85,35.87,35.79,35.87,11200.0,23.2044,23.2173,23.1655,23.2173,11200.0
2012-07-26 11:30:00,35.85,35.89,35.83,35.89,27100.0,23.2044,23.2303,23.1914,23.2303,27100.0
2012-07-26 11:35:00,35.88,35.89,35.88,35.88,19100.0,23.2238,23.2303,23.2238,23.2238,19100.0
2012-07-26 11:40:00,35.89,35.9,35.85,35.88,16900.0,23.2303,23.2367,23.2044,23.2238,16900.0
2012-07-26 11:45:00,35.88,35.88,35.85,35.85,8700.0,23.2238,23.2238,23.2044,23.2044,8700.0
2012-07-26 11:50:00,35.86,35.89,35.85,35.88,27600.0,23.2109,23.2303,23.2044,23.2238,27600.0
2012-07-26 11:55:00,35.88,35.89,35.83,35.87,27000.0,23.2238,23.2303,23.1914,23.2173,27000.0
2012-07-26 12:00:00,35.86,35.86,35.77,35.79,12000.0,23.2109,23.2109,23.1526,23.1655,12000.0
2012-07-26 12:05:00,35.79,35.89,35.78,35.83,23400.0,23.1655,23.2303,23.1591,23.1914,23400.0
2012-07-26 12:10:00,35.83,35.88,35.83,35.87,11200.0,23.1914,23.2238,23.1914,23.2173,11200.0
2012-07-26 12:15:00,35.88,35.89,35.85,35.87,8800.0,23.2238,23.2303,23.2044,23.2173,8800.0
2012-07-26 12:20:00,35.88,35.92,35.84,35.89,45800.0,23.2238,23.2497,23.1979,23.2303,45800.0
2012-07-26 12:25:00,35.89,35.95,35.89,35.94,6500.0,23.2303,23.2691,23.2303,23.2626,6500.0
2012-07-26 12:30:00,35.94,35.95,35.92,35.92,14900.0,23.2626,23.2691,23.2497,23.2497,14900.0
2012-07-26 12:35:00,35.93,35.93,35.85,35.9,31900.0,23.2562,23.2562,23.2044,23.2367,31900.0
2012-07-26 12:40:00,35.89,35.9,35.88,35.89,9100.0,23.2303,23.2367,23.2238,23.2303,9100.0
2012-07-26 12:45:00,35.89,35.95,35.88,35.92,8800.0,23.2303,23.2691,23.2238,23.2497,8800.0
2012-07-26 12:50:00,35.91,35.95,35.91,35.94,8400.0,23.2432,23.2691,23.2432,23.2626,8400.0
2012-07-26 12:55:00,35.93,35.98,35.93,35.98,32700.0,23.2562,23.2885,23.2562,23.2885,32700.0
2012-07-26 13:00:00,35.97,36.0,35.95,35.98,14100.0,23.2821,23.3015,23.2691,23.2885,14100.0
2012-07-26 13:05:00,35.98,36.0,35.95,35.99,14200.0,23.2885,23.3015,23.2691,23.295,14200.0
2012-07-26 13:10:00,35.97,36.03,35.96,36.0,18900.0,23.2821,23.3209,23.2756,23.3015,18900.0
2012-07-26 13:15:00,36.0,36.05,35.99,36.0,23300.0,23.3015,23.3338,23.295,23.3015,23300.0
2012-07-26 13:20:00,35.99,36.0,35.98,35.99,13100.0,23.295,23.3015,23.2885,23.295,13100.0
2012-07-26 13:25:00,35.99,36.0,35.98,35.98,51900.0,23.295,23.3015,23.2885,23.2885,51900.0
2012-07-26 13:30:00,35.99,36.0,35.95,35.95,16800.0,23.295,23.3015,23.2691,23.2691,16800.0
2012-07-26 13:35:00,35.95,35.99,35.93,35.99,10000.0,23.2691,23.295,23.2562,23.295,10000.0
2012-07-26 13:40:00,35.99,35.99,35.95,35.95,13500.0,23.295,23.295,23.2691,23.2691,13500.0
2012-07-26 13:45:00,35.95,35.97,35.93,35.94,35600.0,23.2691,23.2821,23.2562,23.2626,35600.0
2012-07-26 13:50:00,35.95,35.95,35.92,35.93,12000.0,23.2691,23.2691,23.2497,23.2562,12000.0
2012-07-26 13:55:00,35.92,35.94,35.9,35.91,48300.0,23.2497,23.2626,23.2367,23.2432,48300.0
2012-07-26 14:00:00,35.92,35.92,35.9,35.92,21200.0,23.2497,23.2497,23.2367,23.2497,21200.0
2012-07-26 14:05:00,35.92,36.0,35.92,35.98,23800.0,23.2497,23.3015,23.2497,23.2885,23800.0
2012-07-26 14:10:00,35.98,36.0,35.89,35.89,54200.0,23.2885,23.3015,23.2303,23.2303,54200.0
2012-07-26 14:15:00,35.89,35.9,35.77,35.78,31900.0,23.2303,23.2367,23.1526,23.1591,31900.0
2012-07-26 14:20:00,35.77,35.85,35.76,35.83,10300.0,23.1526,23.2044,23.1461,23.1914,10300.0
2012-07-26 14:25:00,35.84,35.9,35.83,35.88,12200.0,23.1979,23.2367,23.1914,23.2238,12200.0
2012-07-26 14:30:00,35.89,35.9,35.85,35.85,101300.0,23.2303,23.2367,23.2044,23.2044,101300.0
2012-07-26 14:35:00,35.86,35.91,35.83,35.85,63000.0,23.2109,23.2432,23.1914,23.2044,63000.0
2012-07-26 14:40:00,35.86,35.87,35.83,35.84,25100.0,23.2109,23.2173,23.1914,23.1979,25100.0
2012-07-26 14:45:00,35.84,35.86,35.81,35.85,17200.0,23.1979,23.2109,23.1785,23.2044,17200.0
2012-07-26 14:50:00,35.85,35.87,35.83,35.85,24300.0,23.2044,23.2173,23.1914,23.2044,24300.0
2012-07-26 14:55:00,35.83,35.87,35.83,35.85,27000.0,23.1914,23.2173,23.1914,23.2044,27000.0
2012-07-26 15:00:00,35.85,35.9,35.84,35.88,35200.0,23.2044,23.2367,23.1979,23.2238,35200.0
2012-07-26 15:05:00,35.89,35.9,35.8,35.86,46900.0,23.2303,23.2367,23.172,23.2109,46900.0
2012-07-26 15:10:00,35.84,35.87,35.83,35.85,47200.0,23.1979,23.2173,23.1914,23.2044,47200.0
2012-07-26 15:15:00,35.84,35.92,35.82,35.92,41000.0,23.1979,23.2497,23.185,23.2497,41000.0
2012-07-26 15:20:00,35.93,35.97,35.91,35.96,66000.0,23.2562,23.2821,23.2432,23.2756,66000.0
2012-07-26 15:25:00,35.97,36.02,35.93,36.01,54300.0,23.2821,23.3144,23.2562,23.3079,54300.0
2012-07-26 15:30:00,36.01,36.04,35.95,36.02,47000.0,23.3079,23.3274,23.2691,23.3144,47000.0
2012-07-26 15:35:00,36.04,36.06,35.96,36.03,97700.0,23.3274,23.3403,23.2756,23.3209,97700.0
2012-07-26 15:40:00,36.04,36.06,35.97,35.99,74700.0,23.3274,23.3403,23.2821,23.295,74700.0
2012-07-26 15:45:00,36.0,36.01,35.89,35.9,121100.0,23.3015,23.3079,23.2303,23.2367,121100.0
2012-07-26 15:50:00,35.9,35.96,35.9,35.92,103500.0,23.2367,23.2756,23.2367,23.2497,103500.0
2012-07-26 15:55:00,35.92,36.0,35.92,35.96,195700.0,23.2497,23.3015,23.2497,23.2756,195700.0
2012-07-27 09:30:00,36.23,36.23,36.0,36.08,48300.0,23.4503,23.4503,23.3015,23.3533,48300.0
2012-07-27 09:35:00,36.08,36.2,36.0,36.0,16200.0,23.3533,23.4309,23.3015,23.3015,16200.0
2012-07-27 09:40:00,36.0,36.05,35.9,35.95,17300.0,23.3015,23.3338,23.2367,23.2691,17300.0
2012-07-27 09:45:00,35.95,36.2,35.9,36.13,44500.0,23.2691,23.4309,23.2367,23.3856,44500.0
2012-07-27 09:50:00,36.13,36.42,36.12,36.31,44000.0,23.3856,23.5733,23.3791,23.5021,44000.0
2012-07-27 09:55:00,36.3,36.35,36.21,36.24,17300.0,23.4956,23.528,23.4374,23.4568,17300.0
2012-07-27 10:00:00,36.25,36.35,36.24,36.24,29700.0,23.4633,23.528,23.4568,23.4568,29700.0
2012-07-27 10:05:00,36.24,36.31,36.16,36.3,76800.0,23.4568,23.5021,23.405,23.4956,76800.0
2012-07-27 10:10:00,36.31,36.31,36.19,36.24,43400.0,23.5021,23.5021,23.4245,23.4568,43400.0
2012-07-27 10:15:00,36.24,36.26,36.1,36.19,22300.0,23.4568,23.4698,23.3662,23.4245,22300.0
2012-07-27 10:20:00,36.19,36.2,36.11,36.12,24800.0,23.4245,23.4309,23.3727,23.3791,24800.0
2012-07-27 10:25:00,36.12,36.14,36.04,36.08,33100.0,23.3791,23.3921,23.3274,23.3533,33100.0
2012-07-27 10:30:00,36.07,36.12,36.05,36.1,366900.0,23.3468,23.3791,23.3338,23.3662,366900.0
2012-07-27 10:35:00,36.1,36.11,36.03,36.04,40700.0,23.3662,23.3727,23.3209,23.3274,40700.0
2012-07-27 10:40:00,36.04,36.06,35.99,36.01,44900.0,23.3274,23.3403,23.295,23.3079,44900.0
2012-07-27 10:45:00,36.01,36.07,35.99,36.01,63600.0,23.3079,23.3468,23.295,23.3079,63600.0
2012-07-27 10:50:00,36.02,36.06,36.0,36.03,27500.0,23.3144,23.3403,23.3015,23.3209,27500.0
2012-07-27 10:55:00,36.03,36.07,35.99,36.04,65700.0,23.3209,23.3468,23.295,23.3274,65700.0
2012-07-27 11:00:00,36.05,36.14,36.01,36.03,60700.0,23.3338,23.3921,23.3079,23.3209,60700.0
2012-07-27 11:05:00,36.02,36.04,36.0,36.02,32800.0,23.3144,23.3274,23.3015,23.3144,32800.0
2012-07-27 11:10:00,36.01,36.06,36.0,36.05,49400.0,23.3079,23.3403,23.3015,23.3338,49400.0
2012-07-27 11:15:00,36.05,36.08,36.05,36.08,22800.0,23.3338,23.3533,23.3338,23.3533,22800.0
2012-07-27 11:20:00,36.08,36.08,36.07,36.08,30700.0,23.3533,23.3533,23.3468,23.3533,30700.0
2012-07-27 11:25:00,36.08,36.08,36.06,36.08,40000.0,23.3533,23.3533,23.3403,23.3533,40000.0
2012-07-27 11:30:00,36.08,36.08,36.06,36.07,17900.0,23.3533,23.3533,23.3403,23.3468,17900.0
2012-07-27 11:35:00,36.07,36.07,36.06,36.07,14800.0,23.3468,23.3468,23.3403,23.3468,14800.0
2012-07-27 11:40:00,36.07,36.07,36.04,36.04,14100.0,23.3468,23.3468,23.3274,23.3274,14100.0
2012-07-27 11:45:00,36.04,36.05,36.03,36.05,8500.0,23.3274,23.3338,23.3209,23.3338,8500.0
2012-07-27 11:50:00,36.05,36.13,36.05,36.07,43800.0,23.3338,23.3856,23.3338,23.3468,43800.0
2012-07-27 11:55:00,36.07,36.13,36.07,36.09,18000.0,23.3468,23.3856,23.3468,23.3597,18000.0
2012-07-27 12:00:00,36.09,36.09,36.06,36.08,27500.0,23.3597,23.3597,23.3403,23.3533,27500.0
2012-07-27 12:05:00,36.09,36.09,36.07,36.08,20400.0,23.3597,23.3597,23.3468,23.3533,20400.0
2012-07-27 12:10:00,36.08,36.1,36.08,36.09,31100.0,23.3533,23.3662,23.3533,23.3597,31100.0
2012-07-27 12:15:00,36.09,36.1,36.08,36.09,38500.0,23.3597,23.3662,23.3533,23.3597,38500.0
2012-07-27 12:20:00,36.08,36.1,36.08,36.09,9800.0,23.3533,23.3662,23.3533,23.3597,9800.0
2012-07-27 12:25:00,36.09,36.1,36.07,36.09,59100.0,23.3597,23.3662,23.3468,23.3597,59100.0
2012-07-27 12:30:00,36.09,36.1,36.06,36.08,77000.0,23.3597,23.3662,23.3403,23.3533,77000.0
2012-07-27 12:35:00,36.09,36.09,36.08,36.08,40300.0,23.3597,23.3597,23.3533,23.3533,40300.0
2012-07-27 12:40:00,36.07,36.08,36.04,36.05,69900.0,23.3468,23.3533,23.3274,23.3338,69900.0
2012-07-27 12:45:00,36.06,36.12,36.06,36.12,13800.0,23.3403,23.3791,23.3403,23.3791,13800.0
2012-07-27 12:50:00,36.12,36.13,36.11,36.12,9800.0,23.3791,23.3856,23.3727,23.3791,9800.0
2012-07-27 12:55:00,36.13,36.14,36.05,36.06,52200.0,23.3856,23.3921,23.3338,23.3403,52200.0
2012-07-27 13:00:00,36.06,36.07,36.03,36.05,51200.0,23.3403,23.3468,23.3209,23.3338,51200.0
2012-07-27 13:05:00,36.05,36.05,36.02,36.05,42500.0,23.3338,23.3338,23.3144,23.3338,42500.0
2012-07-27 13:10:00,36.04,36.05,36.04,36.05,16700.0,23.3274,23.3338,23.3274,23.3338,16700.0
2012-07-27 13:15:00,36.05,36.07,36.04,36.07,45600.0,23.3338,23.3468,23.3274,23.3468,45600.0
2012-07-27 13:20:00,36.07,36.07,36.03,36.04,21300.0,23.3468,23.3468,23.3209,23.3274,21300.0
2012-07-27 13:25:00,36.03,36.09,36.01,36.08,146600.0,23.3209,23.3597,23.3079,23.3533,146600.0
2012-07-27 13:30:00,36.09,36.14,36.05,36.07,62800.0,23.3597,23.3921,23.3338,23.3468,62800.0
2012-07-27 13:35:00,36.07,36.21,36.07,36.2,60500.0,23.3468,23.4374,23.3468,23.4309,60500.0
2012-07-27 13:40:00,36.2,36.22,36.15,36.15,36700.0,23.4309,23.4439,23.3986,23.3986,36700.0
2012-07-27 13:45:00,36.15,36.18,36.12,36.18,227600.0,23.3986,23.418,23.3791,23.418,227600.0
2012-07-27 13:50:00,36.17,36.24,36.17,36.22,70500.0,23.4115,23.4568,23.4115,23.4439,70500.0
2012-07-27 13:55:00,36.21,36.3,36.21,36.26,26000.0,23.4374,23.4956,23.4374,23.4698,26000.0
2012-07-27 14:00:00,36.27,36.34,36.19,36.34,446000.0,23.4762,23.5215,23.4245,23.5215,446000.0
2012-07-27 14:05:00,36.33,36.47,36.31,36.46,46500.0,23.5151,23.6057,23.5021,23.5992,46500.0
2012-07-27 14:10:00,36.46,36.58,36.45,36.58,35500.0,23.5992,23.6769,23.5927,23.6769,35500.0
2012-07-27 14:15:00,36.57,36.72,36.57,36.67,44800.0,23.6704,23.7675,23.6704,23.7351,44800.0
2012-07-27 14:20:00,36.67,36.72,36.64,36.67,41000.0,23.7351,23.7675,23.7157,23.7351,41000.0
2012-07-27 14:25:00,36.68,36.75,36.68,36.72,128400.0,23.7416,23.7869,23.7416,23.7675,128400.0
2012-07-27 14:30:00,36.73,36.82,36.68,36.81,27200.0,23.774,23.8322,23.7416,23.8258,27200.0
2012-07-27 14:35:00,36.8,36.88,36.8,36.82,53400.0,23.8193,23.8711,23.8193,23.8322,53400.0
2012-07-27 14:40:00,36.81,36.81,36.74,36.78,20900.0,23.8258,23.8258,23.7804,23.8063,20900.0
2012-07-27 14:45:00,36.79,36.79,36.73,36.74,17000.0,23.8128,23.8128,23.774,23.7804,17000.0
2012-07-27 14:50:00,36.75,36.78,36.71,36.78,28300.0,23.7869,23.8063,23.761,23.8063,28300.0
2012-07-27 14:55:00,36.77,36.87,36.74,36.87,110900.0,23.7999,23.8646,23.7804,23.8646,110900.0
2012-07-27 15:00:00,36.87,36.9,36.83,36.86,51600.0,23.8646,23.884,23.8387,23.8581,51600.0
2012-07-27 15:05:00,36.85,36.91,36.85,36.91,43600.0,23.8516,23.8905,23.8516,23.8905,43600.0
2012-07-27 15:10:00,36.91,36.91,36.84,36.89,254000.0,23.8905,23.8905,23.8452,23.8775,254000.0
2012-07-27 15:15:00,36.89,36.91,36.87,36.87,26600.0,23.8775,23.8905,23.8646,23.8646,26600.0
2012-07-27 15:20:00,36.88,36.88,36.79,36.8,43300.0,23.8711,23.8711,23.8128,23.8193,43300.0
2012-07-27 15:25:00,36.79,36.83,36.79,36.83,384400.0,23.8128,23.8387,23.8128,23.8387,384400.0
2012-07-27 15:30:00,36.82,36.83,36.82,36.83,51500.0,23.8322,23.8387,23.8322,23.8387,51500.0
2012-07-27 15:35:00,36.82,36.83,36.75,36.75,53500.0,23.8322,23.8387,23.7869,23.7869,53500.0
2012-07-27 15:40:00,36.75,36.78,36.73,36.75,176000.0,23.7869,23.8063,23.774,23.7869,176000.0
2012-07-27 15:45:00,36.75,36.77,36.67,36.67,86500.0,23.7869,23.7999,23.7351,23.7351,86500.0
2012-07-27 15:50:00,36.68,36.68,36.48,36.56,223800.0,23.7416,23.7416,23.6122,23.6639,223800.0
2012-07-27 15:55:00,36.55,36.6,36.5,36.55,384600.0,23.6575,23.6898,23.6251,23.6575,384600.0
2012-07-30 09:30:00,36.86,37.2,36.83,37.13,101700.0,23.8581,24.0782,23.8387,24.0329,101700.0
2012-07-30 09:35:00,37.09,37.14,37.0,37.09,27500.0,24.007,24.0394,23.9487,24.007,27500.0
2012-07-30 09:40:00,37.09,37.16,37.05,37.07,27200.0,24.007,24.0523,23.9811,23.994,27200.0
2012-07-30 09:45:00,37.11,37.16,37.09,37.13,20300.0,24.0199,24.0523,24.007,24.0329,20300.0
2012-07-30 09:50:00,37.13,37.15,37.0,37.15,38900.0,24.0329,24.0458,23.9487,24.0458,38900.0
2012-07-30 09:55:00,37.15,37.19,37.09,37.11,21400.0,24.0458,24.0717,24.007,24.0199,21400.0
2012-07-30 10:00:00,37.11,37.23,37.0,37.21,30700.0,24.0199,24.0976,23.9487,24.0847,30700.0
2012-07-30 10:05:00,37.21,37.24,37.13,37.15,10200.0,24.0847,24.1041,24.0329,24.0458,10200.0
2012-07-30 10:10:00,37.15,37.25,37.05,37.2,74900.0,24.0458,24.1105,23.9811,24.0782,74900.0
2012-07-30 10:15:00,37.21,37.21,37.06,37.07,21600.0,24.0847,24.0847,23.9876,23.994,21600.0
2012-07-30 10:20:00,37.06,37.12,37.04,37.04,27200.0,23.9876,24.0264,23.9746,23.9746,27200.0
2012-07-30 10:25:00,37.04,37.18,37.0,37.17,75400.0,23.9746,24.0652,23.9487,24.0588,75400.0
2012-07-30 10:30:00,37.16,37.22,37.14,37.2,33800.0,24.0523,24.0911,24.0394,24.0782,33800.0
2012-07-30 10:35:00,37.2,37.21,37.17,37.21,24000.0,24.0782,24.0847,24.0588,24.0847,24000.0
2012-07-30 10:40:00,37.21,37.22,37.18,37.21,14300.0,24.0847,24.0911,24.0652,24.0847,14300.0
2012-07-30 10:45:00,37.2,37.25,37.18,37.2,25500.0,24.0782,24.1105,24.0652,24.0782,25500.0
2012-07-30 10:50:00,37.2,37.29,37.2,37.21,36400.0,24.0782,24.1364,24.0782,24.0847,36400.0
2012-07-30 10:55:00,37.21,37.22,37.15,37.17,66500.0,24.0847,24.0911,24.0458,24.0588,66500.0
2012-07-30 11:00:00,37.17,37.25,37.17,37.24,23200.0,24.0588,24.1105,24.0588,24.1041,23200.0
2012-07-30 11:05:00,37.23,37.25,37.19,37.25,20600.0,24.0976,24.1105,24.0717,24.1105,20600.0
2012-07-30 11:10:00,37.25,37.25,37.2,37.22,14200.0,24.1105,24.1105,24.0782,24.0911,14200.0
2012-07-30 11:15:00,37.2,37.2,37.12,37.16,15300.0,24.0782,24.0782,24.0264,24.0523,15300.0
2012-07-30 11:20:00,37.15,37.16,37.08,37.09,36800.0,24.0458,24.0523,24.0005,24.007,36800.0
2012-07-30 11:25:00,37.09,37.12,37.07,37.11,20200.0,24.007,24.0264,23.994,24.0199,20200.0
2012-07-30 11:30:00,37.1,37.11,37.02,37.04,30900.0,24.0135,24.0199,23.9617,23.9746,30900.0
2012-07-30 11:35:00,37.05,37.05,36.92,36.92,80500.0,23.9811,23.9811,23.897,23.897,80500.0
2012-07-30 11:40:00,36.93,37.03,36.93,37.02,17100.0,23.9034,23.9682,23.9034,23.9617,17100.0
2012-07-30 11:45:00,37.03,37.08,37.02,37.05,11600.0,23.9682,24.0005,23.9617,23.9811,11600.0
2012-07-30 11:50:00,37.04,37.08,37.04,37.08,11900.0,23.9746,24.0005,23.9746,24.0005,11900.0
2012-07-30 11:55:00,37.08,37.08,37.03,37.04,21500.0,24.0005,24.0005,23.9682,23.9746,21500.0
2012-07-30 12:00:00,37.03,37.08,37.01,37.07,16600.0,23.9682,24.0005,23.9552,23.994,16600.0
2012-07-30 12:05:00,37.07,37.08,37.06,37.07,15800.0,23.994,24.0005,23.9876,23.994,15800.0
2012-07-30 12:10:00,37.08,37.15,37.08,37.14,18300.0,24.0005,24.0458,24.0005,24.0394,18300.0
2012-07-30 12:15:00,37.14,37.15,37.07,37.1,12100.0,24.0394,24.0458,23.994,24.0135,12100.0
2012-07-30 12:20:00,37.1,37.15,37.1,37.14,9300.0,24.0135,24.0458,24.0135,24.0394,9300.0
2012-07-30 12:25:00,37.15,37.16,37.14,37.16,6500.0,24.0458,24.0523,24.0394,24.0523,6500.0
2012-07-30 12:30:00,37.16,37.2,37.16,37.2,17300.0,24.0523,24.0782,24.0523,24.0782,17300.0
2012-07-30 12:35:00,37.2,37.24,37.19,37.24,7700.0,24.0782,24.1041,24.0717,24.1041,7700.0
2012-07-30 12:40:00,37.23,37.25,37.22,37.24,15700.0,24.0976,24.1105,24.0911,24.1041,15700.0
2012-07-30 12:45:00,37.23,37.25,37.18,37.18,11100.0,24.0976,24.1105,24.0652,24.0652,11100.0
2012-07-30 12:50:00,37.19,37.25,37.18,37.2,18100.0,24.0717,24.1105,24.0652,24.0782,18100.0
2012-07-30 12:55:00,37.19,37.19,37.11,37.19,13800.0,24.0717,24.0717,24.0199,24.0717,13800.0
2012-07-30 13:00:00,37.19,37.23,37.14,37.22,29500.0,24.0717,24.0976,24.0394,24.0911,29500.0
2012-07-30 13:05:00,37.22,37.29,37.22,37.29,17200.0,24.0911,24.1364,24.0911,24.1364,17200.0
2012-07-30 13:10:00,37.29,37.33,37.27,37.3,31200.0,24.1364,24.1623,24.1235,24.1429,31200.0
2012-07-30 13:15:00,37.31,37.35,37.28,37.34,18000.0,24.1494,24.1753,24.13,24.1688,18000.0
2012-07-30 13:20:00,37.35,37.4,37.3,37.36,26300.0,24.1753,24.2076,24.1429,24.1817,26300.0
2012-07-30 13:25:00,37.36,37.38,37.34,37.36,31000.0,24.1817,24.1947,24.1688,24.1817,31000.0
2012-07-30 13:30:00,37.36,37.44,37.36,37.39,92100.0,24.1817,24.2335,24.1817,24.2012,92100.0
2012-07-30 13:35:00,37.38,37.39,37.35,37.35,15600.0,24.1947,24.2012,24.1753,24.1753,15600.0
2012-07-30 13:40:00,37.37,37.37,37.35,37.36,19400.0,24.1882,24.1882,24.1753,24.1817,19400.0
2012-07-30 13:45:00,37.36,37.38,37.36,37.36,16100.0,24.1817,24.1947,24.1817,24.1817,16100.0
2012-07-30 13:50:00,37.36,37.39,37.34,37.37,34700.0,24.1817,24.2012,24.1688,24.1882,34700.0
2012-07-30 13:55:00,37.37,37.43,37.37,37.41,22400.0,24.1882,24.2271,24.1882,24.2141,22400.0
2012-07-30 14:00:00,37.4,37.4,37.34,37.35,25700.0,24.2076,24.2076,24.1688,24.1753,25700.0
2012-07-30 14:05:00,37.34,37.38,37.34,37.37,26100.0,24.1688,24.1947,24.1688,24.1882,26100.0
2012-07-30 14:10:00,37.37,37.37,37.31,37.34,18600.0,24.1882,24.1882,24.1494,24.1688,18600.0
2012-07-30 14:15:00,37.33,37.43,37.33,37.42,21700.0,24.1623,24.2271,24.1623,24.2206,21700.0
2012-07-30 14:20:00,37.42,37.49,37.42,37.48,23900.0,24.2206,24.2659,24.2206,24.2594,23900.0
2012-07-30 14:25:00,37.48,37.48,37.46,37.48,15400.0,24.2594,24.2594,24.2465,24.2594,15400.0
2012-07-30 14:30:00,37.46,37.49,37.46,37.49,23300.0,24.2465,24.2659,24.2465,24.2659,23300.0
2012-07-30 14:35:00,37.48,37.57,37.47,37.5,51700.0,24.2594,24.3177,24.2529,24.2724,51700.0
2012-07-30 14:40:00,37.5,37.57,37.5,37.55,32300.0,24.2724,24.3177,24.2724,24.3047,32300.0
2012-07-30 14:45:00,37.55,37.59,37.55,37.57,24400.0,24.3047,24.3306,24.3047,24.3177,24400.0
2012-07-30 14:50:00,37.6,37.62,37.58,37.6,31100.0,24.3371,24.35,24.3241,24.3371,31100.0
2012-07-30 14:55:00,37.61,37.61,37.5,37.54,33600.0,24.3436,24.3436,24.2724,24.2983,33600.0
2012-07-30 15:00:00,37.54,37.57,37.52,37.55,17500.0,24.2983,24.3177,24.2853,24.3047,17500.0
2012-07-30 15:05:00,37.56,37.57,37.45,37.45,47900.0,24.3112,24.3177,24.24,24.24,47900.0
2012-07-30 15:10:00,37.45,37.48,37.45,37.45,25800.0,24.24,24.2594,24.24,24.24,25800.0
2012-07-30 15:15:00,37.45,37.52,37.45,37.52,24200.0,24.24,24.2853,24.24,24.2853,24200.0
2012-07-30 15:20:00,37.52,37.55,37.48,37.54,18300.0,24.2853,24.3047,24.2594,24.2983,18300.0
2012-07-30 15:25:00,37.54,37.55,37.48,37.51,26000.0,24.2983,24.3047,24.2594,24.2788,26000.0
2012-07-30 15:30:00,37.52,37.56,37.52,37.55,46000.0,24.2853,24.3112,24.2853,24.3047,46000.0
2012-07-30 15:35:00,37.55,37.57,37.54,37.57,40600.0,24.3047,24.3177,24.2983,24.3177,40600.0
2012-07-30 15:40:00,37.56,37.6,37.54,37.57,40800.0,24.3112,24.3371,24.2983,24.3177,40800.0
2012-07-30 15:45:00,37.57,37.6,37.54,37.56,71500.0,24.3177,24.3371,24.2983,24.3112,71500.0
2012-07-30 15:50:00,37.56,37.61,37.55,37.61,94400.0,24.3112,24.3436,24.3047,24.3436,94400.0
2012-07-30 15:55:00,37.6,37.65,37.58,37.64,287100.0,24.3371,24.3695,24.3241,24.363,287100.0
2012-07-31 09:30:00,37.74,38.24,37.74,38.23,117500.0,24.4277,24.7513,24.4277,24.7449,117500.0
2012-07-31 09:35:00,38.23,38.25,38.07,38.09,60300.0,24.7449,24.7578,24.6413,24.6543,60300.0
2012-07-31 09:40:00,38.09,38.16,38.08,38.09,72800.0,24.6543,24.6996,24.6478,24.6543,72800.0
2012-07-31 09:45:00,38.09,38.11,37.91,37.91,52700.0,24.6543,24.6672,24.5377,24.5377,52700.0
2012-07-31 09:50:00,37.91,37.92,37.76,37.82,37100.0,24.5377,24.5442,24.4407,24.4795,37100.0
2012-07-31 09:55:00,37.81,37.95,37.79,37.91,78300.0,24.473,24.5636,24.4601,24.5377,78300.0
2012-07-31 10:00:00,37.91,37.95,37.84,37.84,59600.0,24.5377,24.5636,24.4924,24.4924,59600.0
2012-07-31 10:05:00,37.83,37.85,37.78,37.85,73200.0,24.486,24.4989,24.4536,24.4989,73200.0
2012-07-31 10:10:00,37.82,37.87,37.81,37.86,54000.0,24.4795,24.5119,24.473,24.5054,54000.0
2012-07-31 10:15:00,37.87,37.93,37.84,37.91,59300.0,24.5119,24.5507,24.4924,24.5377,59300.0
2012-07-31 10:20:00,37.9,37.91,37.8,37.88,44500.0,24.5313,24.5377,24.4665,24.5183,44500.0
2012-07-31 10:25:00,37.89,37.91,37.85,37.9,58100.0,24.5248,24.5377,24.4989,24.5313,58100.0
2012-07-31 10:30:00,37.9,37.99,37.9,37.97,75600.0,24.5313,24.5895,24.5313,24.5766,75600.0
2012-07-31 10:35:00,37.98,38.09,37.96,38.08,80500.0,24.5831,24.6543,24.5701,24.6478,80500.0
2012-07-31 10:40:00,38.07,38.08,37.92,38.05,65500.0,24.6413,24.6478,24.5442,24.6284,65500.0
2012-07-31 10:45:00,38.05,38.2,38.04,38.19,80800.0,24.6284,24.7254,24.6219,24.719,80800.0
2012-07-31 10:50:00,38.18,38.22,38.06,38.06,100600.0,24.7125,24.7384,24.6348,24.6348,100600.0
2012-07-31 10:55:00,38.06,38.19,38.06,38.11,75200.0,24.6348,24.719,24.6348,24.6672,75200.0
2012-07-31 11:00:00,38.12,38.22,38.11,38.19,69900.0,24.6737,24.7384,24.6672,24.719,69900.0
2012-07-31 11:05:00,38.19,38.25,38.19,38.25,77800.0,24.719,24.7578,24.719,24.7578,77800.0
2012-07-31 11:10:00,38.25,38.36,38.24,38.32,77700.0,24.7578,24.829,24.7513,24.8031,77700.0
2012-07-31 11:15:00,38.32,38.36,38.31,38.35,52000.0,24.8031,24.829,24.7966,24.8225,52000.0
2012-07-31 11:20:00,38.35,38.35,38.32,38.33,52100.0,24.8225,24.8225,24.8031,24.8096,52100.0
2012-07-31 11:25:00,38.31,38.32,38.14,38.14,57800.0,24.7966,24.8031,24.6866,24.6866,57800.0
2012-07-31 11:30:00,38.14,38.14,37.93,37.98,95000.0,24.6866,24.6866,24.5507,24.5831,95000.0
2012-07-31 11:35:00,37.98,38.08,37.96,38.02,67700.0,24.5831,24.6478,24.5701,24.6089,67700.0
2012-07-31 11:40:00,38.01,38.05,37.99,38.05,50200.0,24.6025,24.6284,24.5895,24.6284,50200.0
2012-07-31 11:45:00,38.05,38.1,38.02,38.05,58200.0,24.6284,24.6607,24.6089,24.6284,58200.0
2012-07-31 11:50:00,38.05,38.1,38.03,38.07,34100.0,24.6284,24.6607,24.6154,24.6413,34100.0
2012-07-31 11:55:00,38.08,38.11,38.04,38.1,36700.0,24.6478,24.6672,24.6219,24.6607,36700.0
2012-07-31 12:00:00,38.1,38.15,38.05,38.08,63300.0,24.6607,24.6931,24.6284,24.6478,63300.0
2012-07-31 12:05:00,38.08,38.12,38.05,38.1,46400.0,24.6478,24.6737,24.6284,24.6607,46400.0
2012-07-31 12:10:00,38.1,38.1,38.0,38.07,53100.0,24.6607,24.6607,24.596,24.6413,53100.0
2012-07-31 12:15:00,38.07,38.13,38.06,38.09,52300.0,24.6413,24.6801,24.6348,24.6543,52300.0
2012-07-31 12:20:00,38.1,38.15,38.1,38.13,33400.0,24.6607,24.6931,24.6607,24.6801,33400.0
2012-07-31 12:25:00,38.12,38.14,38.08,38.08,31300.0,24.6737,24.6866,24.6478,24.6478,31300.0
2012-07-31 12:30:00,38.09,38.09,38.06,38.07,15800.0,24.6543,24.6543,24.6348,24.6413,15800.0
2012-07-31 12:35:00,38.07,38.12,38.06,38.07,20800.0,24.6413,24.6737,24.6348,24.6413,20800.0
2012-07-31 12:40:00,38.08,38.1,38.07,38.1,20200.0,24.6478,24.6607,24.6413,24.6607,20200.0
2012-07-31 12:45:00,38.1,38.22,38.07,38.15,63600.0,24.6607,24.7384,24.6413,24.6931,63600.0
2012-07-31 12:50:00,38.16,38.23,38.15,38.16,24200.0,24.6996,24.7449,24.6931,24.6996,24200.0
2012-07-31 12:55:00,38.16,38.16,38.09,38.13,40800.0,24.6996,24.6996,24.6543,24.6801,40800.0
2012-07-31 13:00:00,38.13,38.14,38.09,38.12,41200.0,24.6801,24.6866,24.6543,24.6737,41200.0
2012-07-31 13:05:00,38.13,38.15,38.09,38.1,65300.0,24.6801,24.6931,24.6543,24.6607,65300.0
2012-07-31 13:10:00,38.11,38.13,38.09,38.12,34000.0,24.6672,24.6801,24.6543,24.6737,34000.0
2012-07-31 13:15:00,38.12,38.15,38.12,38.14,22800.0,24.6737,24.6931,24.6737,24.6866,22800.0
2012-07-31 13:20:00,38.15,38.18,38.13,38.13,25200.0,24.6931,24.7125,24.6801,24.6801,25200.0
2012-07-31 13:25:00,38.13,38.18,38.13,38.18,19000.0,24.6801,24.7125,24.6801,24.7125,19000.0
2012-07-31 13:30:00,38.18,38.18,38.11,38.12,46500.0,24.7125,24.7125,24.6672,24.6737,46500.0
2012-07-31 13:35:00,38.12,38.17,38.11,38.17,25200.0,24.6737,24.706,24.6672,24.706,25200.0
2012-07-31 13:40:00,38.17,38.18,38.14,38.14,133200.0,24.706,24.7125,24.6866,24.6866,133200.0
2012-07-31 13:45:00,38.15,38.18,38.12,38.16,20500.0,24.6931,24.7125,24.6737,24.6996,20500.0
2012-07-31 13:50:00,38.16,38.2,38.16,38.2,18200.0,24.6996,24.7254,24.6996,24.7254,18200.0
2012-07-31 13:55:00,38.2,38.21,38.16,38.17,31300.0,24.7254,24.7319,24.6996,24.706,31300.0
2012-07-31 14:00:00,38.16,38.19,38.16,38.19,16600.0,24.6996,24.719,24.6996,24.719,16600.0
2012-07-31 14:05:00,38.19,38.3,38.19,38.29,34700.0,24.719,24.7902,24.719,24.7837,34700.0
2012-07-31 14:10:00,38.29,38.34,38.27,38.29,79600.0,24.7837,24.8161,24.7708,24.7837,79600.0
2012-07-31 14:15:00,38.29,38.34,38.27,38.34,31500.0,24.7837,24.8161,24.7708,24.8161,31500.0
2012-07-31 14:20:00,38.33,38.35,38.31,38.35,59300.0,24.8096,24.8225,24.7966,24.8225,59300.0
2012-07-31 14:25:00,38.34,38.35,38.33,38.35,37300.0,24.8161,24.8225,24.8096,24.8225,37300.0
2012-07-31 14:30:00,38.34,38.35,38.33,38.33,22800.0,24.8161,24.8225,24.8096,24.8096,22800.0
2012-07-31 14:35:00,38.34,38.34,38.28,38.31,61900.0,24.8161,24.8161,24.7772,24.7966,61900.0
2012-07-31 14:40:00,38.31,38.31,38.26,38.29,37200.0,24.7966,24.7966,24.7643,24.7837,37200.0
2012-07-31 14:45:00,38.29,38.3,38.25,38.27,51600.0,24.7837,24.7902,24.7578,24.7708,51600.0
2012-07-31 14:50:00,38.27,38.28,38.16,38.19,77700.0,24.7708,24.7772,24.6996,24.719,77700.0
2012-07-31 14:55:00,38.2,38.23,38.15,38.16,77500.0,24.7254,24.7449,24.6931,24.6996,77500.0
2012-07-31 15:00:00,38.16,38.18,38.11,38.14,91700.0,24.6996,24.7125,24.6672,24.6866,91700.0
2012-07-31 15:05:00,38.14,38.17,38.09,38.1,80000.0,24.6866,24.706,24.6543,24.6607,80000.0
2012-07-31 15:10:00,38.09,38.11,38.04,38.11,53000.0,24.6543,24.6672,24.6219,24.6672,53000.0
2012-07-31 15:15:00,38.11,38.12,38.08,38.09,75600.0,24.6672,24.6737,24.6478,24.6543,75600.0
2012-07-31 15:20:00,38.1,38.1,38.06,38.09,39800.0,24.6607,24.6607,24.6348,24.6543,39800.0
2012-07-31 15:25:00,38.09,38.11,38.07,38.09,70500.0,24.6543,24.6672,24.6413,24.6543,70500.0
2012-07-31 15:30:00,38.09,38.1,38.01,38.04,125200.0,24.6543,24.6607,24.6025,24.6219,125200.0
2012-07-31 15:35:00,38.05,38.05,37.86,37.86,168300.0,24.6284,24.6284,24.5054,24.5054,168300.0
2012-07-31 15:40:00,37.87,37.87,37.65,37.72,144800.0,24.5119,24.5119,24.3695,24.4148,144800.0
2012-07-31 15:45:00,37.72,37.72,37.51,37.54,153300.0,24.4148,24.4148,24.2788,24.2983,153300.0
2012-07-31 15:50:00,37.55,38.0,37.54,37.66,271800.0,24.3047,24.596,24.2983,24.3759,271800.0
2012-07-31 15:55:00,37.66,37.79,37.59,37.63,515800.0,24.3759,24.4601,24.3306,24.3565,515800.0
2012-08-01 09:30:00,39.08,39.69,38.67,38.81,387900.0,25.295,25.6899,25.0297,25.1203,387900.0
2012-08-01 09:35:00,38.77,39.0,38.0,38.9,238200.0,25.0944,25.2433,24.596,25.1785,238200.0
2012-08-01 09:40:00,38.9,38.97,38.35,38.46,152700.0,25.1785,25.2238,24.8225,24.8937,152700.0
2012-08-01 09:45:00,38.59,38.64,38.04,38.06,60400.0,24.9779,25.0102,24.6219,24.6348,60400.0
2012-08-01 09:50:00,38.04,38.54,38.0,38.34,87100.0,24.6219,24.9455,24.596,24.8161,87100.0
2012-08-01 09:55:00,38.34,40.18,37.78,38.27,1045700.0,24.8161,26.007,24.4536,24.7708,1045700.0
2012-08-01 10:00:00,38.36,38.67,38.3,38.6,98100.0,24.829,25.0297,24.7902,24.9844,98100.0
2012-08-01 10:05:00,38.61,38.8,38.25,38.44,127800.0,24.9908,25.1138,24.7578,24.8808,127800.0
2012-08-01 10:10:00,38.44,38.5,38.33,38.46,72800.0,24.8808,24.9196,24.8096,24.8937,72800.0
2012-08-01 10:15:00,38.46,38.58,38.3,38.52,96200.0,24.8937,24.9714,24.7902,24.9326,96200.0
2012-08-01 10:20:00,38.52,38.53,38.46,38.48,46200.0,24.9326,24.939,24.8937,24.9067,46200.0
2012-08-01 10:25:00,38.5,38.53,38.4,38.44,54300.0,24.9196,24.939,24.8549,24.8808,54300.0
2012-08-01 10:30:00,38.44,38.53,38.39,38.46,74200.0,24.8808,24.939,24.8484,24.8937,74200.0
2012-08-01 10:35:00,38.46,38.69,38.46,38.55,103600.0,24.8937,25.0426,24.8937,24.952,103600.0
2012-08-01 10:40:00,38.56,38.56,38.2,38.22,72400.0,24.9585,24.9585,24.7254,24.7384,72400.0
2012-08-01 10:45:00,38.22,38.4,38.2,38.37,52900.0,24.7384,24.8549,24.7254,24.8355,52900.0
2012-08-01 10:50:00,38.37,38.51,38.34,38.41,22000.0,24.8355,24.9261,24.8161,24.8614,22000.0
2012-08-01 10:55:00,38.4,38.41,38.2,38.25,47800.0,24.8549,24.8614,24.7254,24.7578,47800.0
2012-08-01 11:00:00,38.25,38.3,38.1,38.11,36800.0,24.7578,24.7902,24.6607,24.6672,36800.0
2012-08-01 11:05:00,38.11,38.12,38.1,38.11,39100.0,24.6672,24.6737,24.6607,24.6672,39100.0
2012-08-01 11:10:00,38.11,38.22,38.03,38.16,110400.0,24.6672,24.7384,24.6154,24.6996,110400.0
2012-08-01 11:15:00,38.16,38.16,38.05,38.12,51300.0,24.6996,24.6996,24.6284,24.6737,51300.0
2012-08-01 11:20:00,38.1,38.13,38.07,38.09,43200.0,24.6607,24.6801,24.6413,24.6543,43200.0
2012-08-01 11:25:00,38.1,38.1,38.06,38.07,31200.0,24.6607,24.6607,24.6348,24.6413,31200.0
2012-08-01 11:30:00,38.07,38.08,38.05,38.06,42000.0,24.6413,24.6478,24.6284,24.6348,42000.0
2012-08-01 11:35:00,38.05,38.08,38.05,38.08,31600.0,24.6284,24.6478,24.6284,24.6478,31600.0
2012-08-01 11:40:00,38.08,38.11,38.06,38.09,127300.0,24.6478,24.6672,24.6348,24.6543,127300.0
2012-08-01 11:45:00,38.09,38.48,37.91,38.32,123300.0,24.6543,24.9067,24.5377,24.8031,123300.0
2012-08-01 11:50:00,38.32,38.33,38.04,38.13,45300.0,24.8031,24.8096,24.6219,24.6801,45300.0
2012-08-01 11:55:00,38.13,38.13,38.03,38.05,35600.0,24.6801,24.6801,24.6154,24.6284,35600.0
2012-08-01 12:00:00,38.05,38.05,37.89,38.02,43500.0,24.6284,24.6284,24.5248,24.6089,43500.0
2012-08-01 12:05:00,38.03,38.05,37.97,37.97,37300.0,24.6154,24.6284,24.5766,24.5766,37300.0
2012-08-01 12:10:00,37.99,38.13,37.98,38.1,37500.0,24.5895,24.6801,24.5831,24.6607,37500.0
2012-08-01 12:15:00,38.1,38.25,38.09,38.19,31400.0,24.6607,24.7578,24.6543,24.719,31400.0
2012-08-01 12:20:00,38.18,38.24,38.12,38.14,31900.0,24.7125,24.7513,24.6737,24.6866,31900.0
2012-08-01 12:25:00,38.13,38.21,38.11,38.15,29500.0,24.6801,24.7319,24.6672,24.6931,29500.0
2012-08-01 12:30:00,38.14,38.21,38.14,38.19,34900.0,24.6866,24.7319,24.6866,24.719,34900.0
2012-08-01 12:35:00,38.2,38.3,38.15,38.28,53700.0,24.7254,24.7902,24.6931,24.7772,53700.0
2012-08-01 12:40:00,38.26,38.49,38.26,38.38,47600.0,24.7643,24.9132,24.7643,24.842,47600.0
2012-08-01 12:45:00,38.39,38.41,38.23,38.3,34900.0,24.8484,24.8614,24.7449,24.7902,34900.0
2012-08-01 12:50:00,38.3,38.46,38.29,38.43,26400.0,24.7902,24.8937,24.7837,24.8743,26400.0
2012-08-01 12:55:00,38.42,38.49,38.4,38.44,27300.0,24.8678,24.9132,24.8549,24.8808,27300.0
2012-08-01 13:00:00,38.45,38.68,38.43,38.67,68700.0,24.8873,25.0361,24.8743,25.0297,68700.0
2012-08-01 13:05:00,38.67,38.75,38.59,38.72,53700.0,25.0297,25.0814,24.9779,25.062,53700.0
2012-08-01 13:10:00,38.72,38.96,38.71,38.85,62300.0,25.062,25.2174,25.0556,25.1462,62300.0
2012-08-01 13:15:00,38.85,38.85,38.71,38.75,61000.0,25.1462,25.1462,25.0556,25.0814,61000.0
2012-08-01 13:20:00,38.76,38.87,38.75,38.78,44800.0,25.0879,25.1591,25.0814,25.1009,44800.0
2012-08-01 13:25:00,38.78,38.81,38.68,38.71,102400.0,25.1009,25.1203,25.0361,25.0556,102400.0
2012-08-01 13:30:00,38.72,38.79,38.71,38.76,136600.0,25.062,25.1073,25.0556,25.0879,136600.0
2012-08-01 13:35:00,38.76,38.87,38.75,38.8,33200.0,25.0879,25.1591,25.0814,25.1138,33200.0
2012-08-01 13:40:00,38.81,38.81,38.69,38.7,63600.0,25.1203,25.1203,25.0426,25.0491,63600.0
2012-08-01 13:45:00,38.71,38.74,38.59,38.59,29400.0,25.0556,25.075,24.9779,24.9779,29400.0
2012-08-01 13:50:00,38.6,38.7,38.5,38.68,29000.0,24.9844,25.0491,24.9196,25.0361,29000.0
2012-08-01 13:55:00,38.69,38.69,38.5,38.5,29700.0,25.0426,25.0426,24.9196,24.9196,29700.0
2012-08-01 14:00:00,38.51,38.6,38.5,38.56,30400.0,24.9261,24.9844,24.9196,24.9585,30400.0
2012-08-01 14:05:00,38.56,38.59,38.32,38.47,59300.0,24.9585,24.9779,24.8031,24.9002,59300.0
2012-08-01 14:10:00,38.49,38.5,38.17,38.26,40400.0,24.9132,24.9196,24.706,24.7643,40400.0
2012-08-01 14:15:00,38.25,38.35,38.17,38.28,50100.0,24.7578,24.8225,24.706,24.7772,50100.0
2012-08-01 14:20:00,38.25,38.3,38.21,38.23,33500.0,24.7578,24.7902,24.7319,24.7449,33500.0
2012-08-01 14:25:00,38.21,38.27,38.11,38.26,39100.0,24.7319,24.7708,24.6672,24.7643,39100.0
2012-08-01 14:30:00,38.26,38.32,38.17,38.18,34100.0,24.7643,24.8031,24.706,24.7125,34100.0
2012-08-01 14:35:00,38.18,38.28,38.18,38.18,38700.0,24.7125,24.7772,24.7125,24.7125,38700.0
2012-08-01 14:40:00,38.18,38.19,38.12,38.16,50300.0,24.7125,24.719,24.6737,24.6996,50300.0
2012-08-01 14:45:00,38.15,38.15,38.1,38.12,61400.0,24.6931,24.6931,24.6607,24.6737,61400.0
2012-08-01 14:50:00,38.12,38.18,38.04,38.1,94100.0,24.6737,24.7125,24.6219,24.6607,94100.0
2012-08-01 14:55:00,38.1,38.12,38.04,38.11,40600.0,24.6607,24.6737,24.6219,24.6672,40600.0
2012-08-01 15:00:00,38.11,38.17,38.08,38.12,42000.0,24.6672,24.706,24.6478,24.6737,42000.0
2012-08-01 15:05:00,38.12,38.27,38.12,38.26,40500.0,24.6737,24.7708,24.6737,24.7643,40500.0
2012-08-01 15:10:00,38.27,38.36,38.23,38.25,48300.0,24.7708,24.829,24.7449,24.7578,48300.0
2012-08-01 15:15:00,38.24,38.34,38.18,38.25,71900.0,24.7513,24.8161,24.7125,24.7578,71900.0
2012-08-01 15:20:00,38.26,38.33,37.83,38.28,93300.0,24.7643,24.8096,24.486,24.7772,93300.0
2012-08-01 15:25:00,38.24,38.32,38.2,38.32,54100.0,24.7513,24.8031,24.7254,24.8031,54100.0
2012-08-01 15:30:00,38.32,38.34,38.28,38.34,50000.0,24.8031,24.8161,24.7772,24.8161,50000.0
2012-08-01 15:35:00,38.33,38.36,38.3,38.34,54800.0,24.8096,24.829,24.7902,24.8161,54800.0
2012-08-01 15:40:00,38.35,38.41,38.35,38.39,74800.0,24.8225,24.8614,24.8225,24.8484,74800.0
2012-08-01 15:45:00,38.4,38.41,38.34,38.34,79000.0,24.8549,24.8614,24.8161,24.8161,79000.0
2012-08-01 15:50:00,38.35,38.38,38.31,38.36,92300.0,24.8225,24.842,24.7966,24.829,92300.0
2012-08-01 15:55:00,38.36,38.36,38.2,38.3,384400.0,24.829,24.829,24.7254,24.7902,384400.0
2012-08-02 09:30:00,37.94,38.29,37.94,38.08,124200.0,24.5572,24.7837,24.5572,24.6478,124200.0
2012-08-02 09:35:00,38.11,38.14,37.85,37.86,61600.0,24.6672,24.6866,24.4989,24.5054,61600.0
2012-08-02 09:40:00,37.88,38.03,37.84,38.0,60800.0,24.5183,24.6154,24.4924,24.596,60800.0
2012-08-02 09:45:00,38.02,38.16,37.94,38.06,50500.0,24.6089,24.6996,24.5572,24.6348,50500.0
2012-08-02 09:50:00,38.06,38.27,37.97,38.23,37500.0,24.6348,24.7708,24.5766,24.7449,37500.0
2012-08-02 09:55:00,38.27,38.62,38.18,38.62,52700.0,24.7708,24.9973,24.7125,24.9973,52700.0
2012-08-02 10:00:00,38.62,38.62,38.34,38.41,20500.0,24.9973,24.9973,24.8161,24.8614,20500.0
2012-08-02 10:05:00,38.42,38.65,38.37,38.65,65600.0,24.8678,25.0167,24.8355,25.0167,65600.0
2012-08-02 10:10:00,38.63,38.65,38.58,38.58,33300.0,25.0038,25.0167,24.9714,24.9714,33300.0
2012-08-02 10:15:00,38.58,38.69,38.58,38.68,36900.0,24.9714,25.0426,24.9714,25.0361,36900.0
2012-08-02 10:20:00,38.68,38.75,38.66,38.72,24000.0,25.0361,25.0814,25.0232,25.062,24000.0
2012-08-02 10:25:00,38.73,38.88,38.71,38.82,37500.0,25.0685,25.1656,25.0556,25.1268,37500.0
2012-08-02 10:30:00,38.79,39.0,38.79,39.0,37300.0,25.1073,25.2433,25.1073,25.2433,37300.0
2012-08-02 10:35:00,38.99,39.0,38.9,38.95,32700.0,25.2368,25.2433,25.1785,25.2109,32700.0
2012-08-02 10:40:00,38.94,38.97,38.85,38.85,21000.0,25.2044,25.2238,25.1462,25.1462,21000.0
2012-08-02 10:45:00,38.87,38.97,38.85,38.93,32700.0,25.1591,25.2238,25.1462,25.198,32700.0
2012-08-02 10:50:00,38.94,39.07,38.92,38.99,62000.0,25.2044,25.2886,25.1915,25.2368,62000.0
2012-08-02 10:55:00,38.99,39.06,38.88,38.98,187400.0,25.2368,25.2821,25.1656,25.2303,187400.0
2012-08-02 11:00:00,38.98,39.0,38.82,38.82,46300.0,25.2303,25.2433,25.1268,25.1268,46300.0
2012-08-02 11:05:00,38.82,38.89,38.77,38.79,46500.0,25.1268,25.1721,25.0944,25.1073,46500.0
2012-08-02 11:10:00,38.79,38.8,38.73,38.77,49000.0,25.1073,25.1138,25.0685,25.0944,49000.0
2012-08-02 11:15:00,38.76,38.77,38.64,38.72,56700.0,25.0879,25.0944,25.0102,25.062,56700.0
2012-08-02 11:20:00,38.71,38.71,38.64,38.68,52300.0,25.0556,25.0556,25.0102,25.0361,52300.0
2012-08-02 11:25:00,38.67,38.79,38.66,38.78,88700.0,25.0297,25.1073,25.0232,25.1009,88700.0
2012-08-02 11:30:00,38.78,38.79,38.73,38.74,23100.0,25.1009,25.1073,25.0685,25.075,23100.0
2012-08-02 11:35:00,38.73,38.8,38.71,38.73,26000.0,25.0685,25.1138,25.0556,25.0685,26000.0
2012-08-02 11:40:00,38.75,38.77,38.72,38.77,18700.0,25.0814,25.0944,25.062,25.0944,18700.0
2012-08-02 11:45:00,38.76,38.96,38.75,38.95,50200.0,25.0879,25.2174,25.0814,25.2109,50200.0
2012-08-02 11:50:00,38.97,38.98,38.77,38.8,31900.0,25.2238,25.2303,25.0944,25.1138,31900.0
2012-08-02 11:55:00,38.8,38.8,38.74,38.78,24100.0,25.1138,25.1138,25.075,25.1009,24100.0
2012-08-02 12:00:00,38.78,38.78,38.7,38.75,45000.0,25.1009,25.1009,25.0491,25.0814,45000.0
2012-08-02 12:05:00,38.75,38.75,38.68,38.68,24100.0,25.0814,25.0814,25.0361,25.0361,24100.0
2012-08-02 12:10:00,38.68,38.71,38.6,38.62,20900.0,25.0361,25.0556,24.9844,24.9973,20900.0
2012-08-02 12:15:00,38.61,38.7,38.6,38.63,22600.0,24.9908,25.0491,24.9844,25.0038,22600.0
2012-08-02 12:20:00,38.64,38.65,38.6,38.63,23500.0,25.0102,25.0167,24.9844,25.0038,23500.0
2012-08-02 12:25:00,38.63,38.64,38.5,38.5,25200.0,25.0038,25.0102,24.9196,24.9196,25200.0
2012-08-02 12:30:00,38.51,38.51,38.36,38.39,43500.0,24.9261,24.9261,24.829,24.8484,43500.0
2012-08-02 12:35:00,38.38,38.53,38.38,38.51,33600.0,24.842,24.939,24.842,24.9261,33600.0
2012-08-02 12:40:00,38.5,38.54,38.49,38.54,19100.0,24.9196,24.9455,24.9132,24.9455,19100.0
2012-08-02 12:45:00,38.53,38.54,38.46,38.49,42400.0,24.939,24.9455,24.8937,24.9132,42400.0
2012-08-02 12:50:00,38.5,38.5,38.44,38.47,27300.0,24.9196,24.9196,24.8808,24.9002,27300.0
2012-08-02 12:55:00,38.47,38.5,38.47,38.5,43100.0,24.9002,24.9196,24.9002,24.9196,43100.0
2012-08-02 13:00:00,38.5,38.5,38.45,38.45,36400.0,24.9196,24.9196,24.8873,24.8873,36400.0
2012-08-02 13:05:00,38.46,38.5,38.4,38.42,35400.0,24.8937,24.9196,24.8549,24.8678,35400.0
2012-08-02 13:10:00,38.42,38.46,38.4,38.43,23200.0,24.8678,24.8937,24.8549,24.8743,23200.0
2012-08-02 13:15:00,38.43,38.46,38.42,38.45,23500.0,24.8743,24.8937,24.8678,24.8873,23500.0
2012-08-02 13:20:00,38.46,38.51,38.45,38.5,37600.0,24.8937,24.9261,24.8873,24.9196,37600.0
2012-08-02 13:25:00,38.5,38.5,38.48,38.5,39000.0,24.9196,24.9196,24.9067,24.9196,39000.0
2012-08-02 13:30:00,38.5,38.5,38.49,38.5,126500.0,24.9196,24.9196,24.9132,24.9196,126500.0
2012-08-02 13:35:00,38.49,38.5,38.46,38.47,36900.0,24.9132,24.9196,24.8937,24.9002,36900.0
2012-08-02 13:40:00,38.47,38.5,38.47,38.5,21800.0,24.9002,24.9196,24.9002,24.9196,21800.0
2012-08-02 13:45:00,38.5,38.5,38.47,38.48,27900.0,24.9196,24.9196,24.9002,24.9067,27900.0
2012-08-02 13:50:00,38.48,38.52,38.46,38.46,59500.0,24.9067,24.9326,24.8937,24.8937,59500.0
2012-08-02 13:55:00,38.48,38.5,38.47,38.48,27200.0,24.9067,24.9196,24.9002,24.9067,27200.0
2012-08-02 14:00:00,38.48,38.5,38.46,38.47,28800.0,24.9067,24.9196,24.8937,24.9002,28800.0
2012-08-02 14:05:00,38.47,38.48,38.41,38.44,24100.0,24.9002,24.9067,24.8614,24.8808,24100.0
2012-08-02 14:10:00,38.44,38.44,38.41,38.41,14700.0,24.8808,24.8808,24.8614,24.8614,14700.0
2012-08-02 14:15:00,38.41,38.45,38.4,38.44,18600.0,24.8614,24.8873,24.8549,24.8808,18600.0
2012-08-02 14:20:00,38.43,38.46,38.43,38.45,22500.0,24.8743,24.8937,24.8743,24.8873,22500.0
2012-08-02 14:25:00,38.45,38.5,38.45,38.46,42800.0,24.8873,24.9196,24.8873,24.8937,42800.0
2012-08-02 14:30:00,38.47,38.51,38.42,38.5,30200.0,24.9002,24.9261,24.8678,24.9196,30200.0
2012-08-02 14:35:00,38.5,38.55,38.48,38.48,41900.0,24.9196,24.952,24.9067,24.9067,41900.0
2012-08-02 14:40:00,38.48,38.49,38.4,38.43,23700.0,24.9067,24.9132,24.8549,24.8743,23700.0
2012-08-02 14:45:00,38.43,38.51,38.42,38.51,29500.0,24.8743,24.9261,24.8678,24.9261,29500.0
2012-08-02 14:50:00,38.51,38.51,38.42,38.43,29300.0,24.9261,24.9261,24.8678,24.8743,29300.0
2012-08-02 14:55:00,38.43,38.5,38.42,38.45,20700.0,24.8743,24.9196,24.8678,24.8873,20700.0
2012-08-02 15:00:00,38.45,38.55,38.45,38.55,33000.0,24.8873,24.952,24.8873,24.952,33000.0
2012-08-02 15:05:00,38.55,38.55,38.47,38.48,40200.0,24.952,24.952,24.9002,24.9067,40200.0
2012-08-02 15:10:00,38.47,38.5,38.45,38.47,33100.0,24.9002,24.9196,24.8873,24.9002,33100.0
2012-08-02 15:15:00,38.45,38.47,38.4,38.47,70800.0,24.8873,24.9002,24.8549,24.9002,70800.0
2012-08-02 15:20:00,38.46,38.51,38.43,38.47,171900.0,24.8937,24.9261,24.8743,24.9002,171900.0
2012-08-02 15:25:00,38.48,38.51,38.44,38.44,192900.0,24.9067,24.9261,24.8808,24.8808,192900.0
2012-08-02 15:30:00,38.44,38.44,38.35,38.43,93100.0,24.8808,24.8808,24.8225,24.8743,93100.0
2012-08-02 15:35:00,38.43,38.46,38.32,38.33,80800.0,24.8743,24.8937,24.8031,24.8096,80800.0
2012-08-02 15:40:00,38.33,38.34,38.22,38.29,112900.0,24.8096,24.8161,24.7384,24.7837,112900.0
2012-08-02 15:45:00,38.3,38.45,38.3,38.36,159400.0,24.7902,24.8873,24.7902,24.829,159400.0
2012-08-02 15:50:00,38.35,38.4,38.32,38.35,212100.0,24.8225,24.8549,24.8031,24.8225,212100.0
2012-08-02 15:55:00,38.36,38.4,38.28,38.3,330200.0,24.829,24.8549,24.7772,24.7902,330200.0
2012-08-03 09:30:00,38.6,39.31,38.6,39.31,171600.0,24.9844,25.4439,24.9844,25.4439,171600.0
2012-08-03 09:35:00,39.32,39.32,39.05,39.12,48800.0,25.4504,25.4504,25.2756,25.3209,48800.0
2012-08-03 09:40:00,39.12,39.39,39.12,39.39,55800.0,25.3209,25.4957,25.3209,25.4957,55800.0
2012-08-03 09:45:00,39.37,39.4,39.29,39.32,78100.0,25.4827,25.5022,25.431,25.4504,78100.0
2012-08-03 09:50:00,39.32,39.34,39.22,39.33,65200.0,25.4504,25.4633,25.3857,25.4569,65200.0
2012-08-03 09:55:00,39.32,39.34,39.22,39.34,51400.0,25.4504,25.4633,25.3857,25.4633,51400.0
2012-08-03 10:00:00,39.34,39.4,39.25,39.37,88000.0,25.4633,25.5022,25.4051,25.4827,88000.0
2012-08-03 10:05:00,39.37,39.5,39.36,39.43,121700.0,25.4827,25.5669,25.4763,25.5216,121700.0
2012-08-03 10:10:00,39.44,39.5,39.36,39.47,65500.0,25.5281,25.5669,25.4763,25.5475,65500.0
2012-08-03 10:15:00,39.48,39.65,39.45,39.48,95300.0,25.5539,25.664,25.5345,25.5539,95300.0
2012-08-03 10:20:00,39.47,39.54,39.41,39.43,45700.0,25.5475,25.5928,25.5086,25.5216,45700.0
2012-08-03 10:25:00,39.42,39.44,39.3,39.37,72800.0,25.5151,25.5281,25.4374,25.4827,72800.0
2012-08-03 10:30:00,39.37,39.37,39.23,39.29,97000.0,25.4827,25.4827,25.3921,25.431,97000.0
2012-08-03 10:35:00,39.25,39.3,39.22,39.24,134700.0,25.4051,25.4374,25.3857,25.3986,134700.0
2012-08-03 10:40:00,39.25,39.29,39.15,39.2,61500.0,25.4051,25.431,25.3403,25.3727,61500.0
2012-08-03 10:45:00,39.2,39.22,39.15,39.16,34900.0,25.3727,25.3857,25.3403,25.3468,34900.0
2012-08-03 10:50:00,39.16,39.21,39.14,39.15,32500.0,25.3468,25.3792,25.3339,25.3403,32500.0
2012-08-03 10:55:00,39.15,39.21,39.13,39.18,46700.0,25.3403,25.3792,25.3274,25.3598,46700.0
2012-08-03 11:00:00,39.17,39.29,39.12,39.2,50300.0,25.3533,25.431,25.3209,25.3727,50300.0
2012-08-03 11:05:00,39.2,39.24,39.16,39.17,19600.0,25.3727,25.3986,25.3468,25.3533,19600.0
2012-08-03 11:10:00,39.17,39.39,39.17,39.39,49100.0,25.3533,25.4957,25.3533,25.4957,49100.0
2012-08-03 11:15:00,39.39,39.42,39.36,39.4,31400.0,25.4957,25.5151,25.4763,25.5022,31400.0
2012-08-03 11:20:00,39.37,39.4,39.31,39.38,31500.0,25.4827,25.5022,25.4439,25.4892,31500.0
2012-08-03 11:25:00,39.38,39.46,39.36,39.44,73900.0,25.4892,25.541,25.4763,25.5281,73900.0
2012-08-03 11:30:00,39.44,39.49,39.43,39.47,18600.0,25.5281,25.5604,25.5216,25.5475,18600.0
2012-08-03 11:35:00,39.47,39.49,39.42,39.49,24200.0,25.5475,25.5604,25.5151,25.5604,24200.0
2012-08-03 11:40:00,39.49,39.68,39.48,39.62,58400.0,25.5604,25.6834,25.5539,25.6446,58400.0
2012-08-03 11:45:00,39.61,39.7,39.6,39.61,130000.0,25.6381,25.6963,25.6316,25.6381,130000.0
2012-08-03 11:50:00,39.61,39.63,39.52,39.58,34200.0,25.6381,25.651,25.5798,25.6187,34200.0
2012-08-03 11:55:00,39.55,39.58,39.52,39.55,35700.0,25.5993,25.6187,25.5798,25.5993,35700.0
2012-08-03 12:00:00,39.54,39.61,39.51,39.59,28600.0,25.5928,25.6381,25.5734,25.6251,28600.0
2012-08-03 12:05:00,39.59,39.61,39.43,39.46,20300.0,25.6251,25.6381,25.5216,25.541,20300.0
2012-08-03 12:10:00,39.46,39.55,39.45,39.55,27500.0,25.541,25.5993,25.5345,25.5993,27500.0
2012-08-03 12:15:00,39.55,39.58,39.52,39.57,35400.0,25.5993,25.6187,25.5798,25.6122,35400.0
2012-08-03 12:20:00,39.55,39.61,39.52,39.59,23600.0,25.5993,25.6381,25.5798,25.6251,23600.0
2012-08-03 12:25:00,39.58,39.68,39.58,39.68,25800.0,25.6187,25.6834,25.6187,25.6834,25800.0
2012-08-03 12:30:00,39.68,39.73,39.61,39.71,40600.0,25.6834,25.7158,25.6381,25.7028,40600.0
2012-08-03 12:35:00,39.7,39.71,39.61,39.63,50600.0,25.6963,25.7028,25.6381,25.651,50600.0
2012-08-03 12:40:00,39.63,39.68,39.62,39.65,27500.0,25.651,25.6834,25.6446,25.664,27500.0
2012-08-03 12:45:00,39.65,39.67,39.58,39.6,30500.0,25.664,25.6769,25.6187,25.6316,30500.0
2012-08-03 12:50:00,39.6,39.61,39.54,39.61,26900.0,25.6316,25.6381,25.5928,25.6381,26900.0
2012-08-03 12:55:00,39.62,39.63,39.55,39.6,25200.0,25.6446,25.651,25.5993,25.6316,25200.0
2012-08-03 13:00:00,39.58,39.61,39.53,39.59,44900.0,25.6187,25.6381,25.5863,25.6251,44900.0
2012-08-03 13:05:00,39.59,39.63,39.53,39.62,31300.0,25.6251,25.651,25.5863,25.6446,31300.0
2012-08-03 13:10:00,39.62,39.68,39.61,39.68,23000.0,25.6446,25.6834,25.6381,25.6834,23000.0
2012-08-03 13:15:00,39.67,39.79,39.67,39.7,138200.0,25.6769,25.7546,25.6769,25.6963,138200.0
2012-08-03 13:20:00,39.7,39.85,39.64,39.68,49200.0,25.6963,25.7934,25.6575,25.6834,49200.0
2012-08-03 13:25:00,39.71,39.75,39.69,39.75,22900.0,25.7028,25.7287,25.6899,25.7287,22900.0
2012-08-03 13:30:00,39.75,39.8,39.68,39.68,47500.0,25.7287,25.7611,25.6834,25.6834,47500.0
2012-08-03 13:35:00,39.68,39.76,39.65,39.69,25000.0,25.6834,25.7352,25.664,25.6899,25000.0
2012-08-03 13:40:00,39.7,39.74,39.62,39.69,29200.0,25.6963,25.7222,25.6446,25.6899,29200.0
2012-08-03 13:45:00,39.68,39.75,39.66,39.74,70100.0,25.6834,25.7287,25.6705,25.7222,70100.0
2012-08-03 13:50:00,39.72,39.72,39.61,39.68,26600.0,25.7093,25.7093,25.6381,25.6834,26600.0
2012-08-03 13:55:00,39.69,39.77,39.68,39.73,26500.0,25.6899,25.7417,25.6834,25.7158,26500.0
2012-08-03 14:00:00,39.74,39.76,39.68,39.69,43800.0,25.7222,25.7352,25.6834,25.6899,43800.0
2012-08-03 14:05:00,39.69,39.8,39.69,39.76,85400.0,25.6899,25.7611,25.6899,25.7352,85400.0
2012-08-03 14:10:00,39.77,39.79,39.7,39.72,56000.0,25.7417,25.7546,25.6963,25.7093,56000.0
2012-08-03 14:15:00,39.71,39.74,39.69,39.7,51400.0,25.7028,25.7222,25.6899,25.6963,51400.0
2012-08-03 14:20:00,39.71,39.71,39.57,39.57,36100.0,25.7028,25.7028,25.6122,25.6122,36100.0
2012-08-03 14:25:00,39.57,39.6,39.54,39.59,20200.0,25.6122,25.6316,25.5928,25.6251,20200.0
2012-08-03 14:30:00,39.59,39.59,39.5,39.53,27600.0,25.6251,25.6251,25.5669,25.5863,27600.0
2012-08-03 14:35:00,39.52,39.62,39.51,39.56,37100.0,25.5798,25.6446,25.5734,25.6057,37100.0
2012-08-03 14:40:00,39.56,39.59,39.49,39.54,56300.0,25.6057,25.6251,25.5604,25.5928,56300.0
2012-08-03 14:45:00,39.54,39.54,39.48,39.51,50500.0,25.5928,25.5928,25.5539,25.5734,50500.0
2012-08-03 14:50:00,39.53,39.59,39.52,39.59,19800.0,25.5863,25.6251,25.5798,25.6251,19800.0
2012-08-03 14:55:00,39.59,39.6,39.54,39.55,12700.0,25.6251,25.6316,25.5928,25.5993,12700.0
2012-08-03 15:00:00,39.56,39.6,39.52,39.59,26200.0,25.6057,25.6316,25.5798,25.6251,26200.0
2012-08-03 15:05:00,39.59,39.6,39.55,39.57,26800.0,25.6251,25.6316,25.5993,25.6122,26800.0
2012-08-03 15:10:00,39.57,39.58,39.52,39.54,21900.0,25.6122,25.6187,25.5798,25.5928,21900.0
2012-08-03 15:15:00,39.55,39.56,39.47,39.47,43100.0,25.5993,25.6057,25.5475,25.5475,43100.0
2012-08-03 15:20:00,39.48,39.56,39.47,39.56,63700.0,25.5539,25.6057,25.5475,25.6057,63700.0
2012-08-03 15:25:00,39.57,39.59,39.51,39.54,27800.0,25.6122,25.6251,25.5734,25.5928,27800.0
2012-08-03 15:30:00,39.55,39.55,39.44,39.5,45600.0,25.5993,25.5993,25.5281,25.5669,45600.0
2012-08-03 15:35:00,39.5,39.56,39.48,39.54,63300.0,25.5669,25.6057,25.5539,25.5928,63300.0
2012-08-03 15:40:00,39.55,39.62,39.49,39.61,89300.0,25.5993,25.6446,25.5604,25.6381,89300.0
2012-08-03 15:45:00,39.62,39.69,39.58,39.63,113000.0,25.6446,25.6899,25.6187,25.651,113000.0
2012-08-03 15:50:00,39.63,39.65,39.56,39.62,119500.0,25.651,25.664,25.6057,25.6446,119500.0
2012-08-03 15:55:00,39.63,39.76,39.59,39.68,239900.0,25.651,25.7352,25.6251,25.6834,239900.0
2012-08-06 09:30:00,39.94,40.0,39.89,39.99,80400.0,25.8517,25.8905,25.8193,25.8841,80400.0
2012-08-06 09:35:00,39.99,40.22,39.98,40.05,79800.0,25.8841,26.0329,25.8776,25.9229,79800.0
2012-08-06 09:40:00,40.1,40.15,39.95,40.0,45300.0,25.9552,25.9876,25.8582,25.8905,45300.0
2012-08-06 09:45:00,40.0,40.0,39.84,39.92,50500.0,25.8905,25.8905,25.787,25.8387,50500.0
2012-08-06 09:50:00,39.92,40.0,39.88,39.93,38600.0,25.8387,25.8905,25.8129,25.8452,38600.0
2012-08-06 09:55:00,39.91,39.95,39.77,39.95,35000.0,25.8323,25.8582,25.7417,25.8582,35000.0
2012-08-06 10:00:00,39.95,39.95,39.89,39.9,46300.0,25.8582,25.8582,25.8193,25.8258,46300.0
2012-08-06 10:05:00,39.88,40.07,39.87,39.97,94500.0,25.8129,25.9358,25.8064,25.8711,94500.0
2012-08-06 10:10:00,39.96,39.96,39.87,39.9,45900.0,25.8646,25.8646,25.8064,25.8258,45900.0
2012-08-06 10:15:00,39.88,40.09,39.88,39.99,63200.0,25.8129,25.9488,25.8129,25.8841,63200.0
2012-08-06 10:20:00,40.0,40.0,39.93,39.93,18600.0,25.8905,25.8905,25.8452,25.8452,18600.0
2012-08-06 10:25:00,39.93,40.1,39.93,40.08,37600.0,25.8452,25.9552,25.8452,25.9423,37600.0
2012-08-06 10:30:00,40.08,40.19,40.08,40.19,23600.0,25.9423,26.0135,25.9423,26.0135,23600.0
2012-08-06 10:35:00,40.18,40.24,40.16,40.24,46200.0,26.007,26.0459,25.9941,26.0459,46200.0
2012-08-06 10:40:00,40.24,40.3,40.07,40.09,79200.0,26.0459,26.0847,25.9358,25.9488,79200.0
2012-08-06 10:45:00,40.11,40.12,40.02,40.05,40400.0,25.9617,25.9682,25.9035,25.9229,40400.0
2012-08-06 10:50:00,40.04,40.07,39.96,39.97,45100.0,25.9164,25.9358,25.8646,25.8711,45100.0
2012-08-06 10:55:00,39.96,40.04,39.96,40.01,59300.0,25.8646,25.9164,25.8646,25.897,59300.0
2012-08-06 11:00:00,40.02,40.06,39.99,40.04,46900.0,25.9035,25.9294,25.8841,25.9164,46900.0
2012-08-06 11:05:00,40.03,40.08,40.01,40.05,64000.0,25.9099,25.9423,25.897,25.9229,64000.0
2012-08-06 11:10:00,40.05,40.07,39.96,40.01,87600.0,25.9229,25.9358,25.8646,25.897,87600.0
2012-08-06 11:15:00,40.0,40.09,39.95,40.04,44900.0,25.8905,25.9488,25.8582,25.9164,44900.0
2012-08-06 11:20:00,40.03,40.03,39.97,39.98,28300.0,25.9099,25.9099,25.8711,25.8776,28300.0
2012-08-06 11:25:00,39.98,40.0,39.86,39.86,55700.0,25.8776,25.8905,25.7999,25.7999,55700.0
2012-08-06 11:30:00,39.86,40.0,39.85,40.0,39100.0,25.7999,25.8905,25.7934,25.8905,39100.0
2012-08-06 11:35:00,39.98,40.05,39.98,40.03,42000.0,25.8776,25.9229,25.8776,25.9099,42000.0
2012-08-06 11:40:00,40.03,40.05,39.97,39.97,24300.0,25.9099,25.9229,25.8711,25.8711,24300.0
2012-08-06 11:45:00,39.97,40.0,39.96,40.0,23500.0,25.8711,25.8905,25.8646,25.8905,23500.0
2012-08-06 11:50:00,39.99,40.0,39.98,39.98,11500.0,25.8841,25.8905,25.8776,25.8776,11500.0
2012-08-06 11:55:00,39.99,40.08,39.97,40.04,40600.0,25.8841,25.9423,25.8711,25.9164,40600.0
2012-08-06 12:00:00,40.03,40.06,40.0,40.01,27700.0,25.9099,25.9294,25.8905,25.897,27700.0
2012-08-06 12:05:00,40.01,40.03,39.99,40.0,28200.0,25.897,25.9099,25.8841,25.8905,28200.0
2012-08-06 12:10:00,40.0,40.03,39.99,40.01,25700.0,25.8905,25.9099,25.8841,25.897,25700.0
2012-08-06 12:15:00,40.01,40.08,40.0,40.08,13100.0,25.897,25.9423,25.8905,25.9423,13100.0
2012-08-06 12:20:00,40.07,40.2,40.07,40.17,31000.0,25.9358,26.02,25.9358,26.0006,31000.0
2012-08-06 12:25:00,40.17,40.2,40.14,40.2,17700.0,26.0006,26.02,25.9811,26.02,17700.0
2012-08-06 12:30:00,40.2,40.29,40.2,40.28,30800.0,26.02,26.0782,26.02,26.0718,30800.0
2012-08-06 12:35:00,40.28,40.33,40.21,40.25,40500.0,26.0718,26.1041,26.0264,26.0523,40500.0
2012-08-06 12:40:00,40.25,40.25,40.12,40.15,20000.0,26.0523,26.0523,25.9682,25.9876,20000.0
2012-08-06 12:45:00,40.14,40.15,40.12,40.13,13800.0,25.9811,25.9876,25.9682,25.9747,13800.0
2012-08-06 12:50:00,40.13,40.22,40.12,40.14,43400.0,25.9747,26.0329,25.9682,25.9811,43400.0
2012-08-06 12:55:00,40.15,40.24,40.14,40.15,42300.0,25.9876,26.0459,25.9811,25.9876,42300.0
2012-08-06 13:00:00,40.16,40.16,40.1,40.14,14600.0,25.9941,25.9941,25.9552,25.9811,14600.0
2012-08-06 13:05:00,40.14,40.16,40.1,40.16,13500.0,25.9811,25.9941,25.9552,25.9941,13500.0
2012-08-06 13:10:00,40.15,40.26,40.15,40.24,18700.0,25.9876,26.0588,25.9876,26.0459,18700.0
2012-08-06 13:15:00,40.25,40.25,40.22,40.23,18600.0,26.0523,26.0523,26.0329,26.0394,18600.0
2012-08-06 13:20:00,40.23,40.25,40.21,40.24,30300.0,26.0394,26.0523,26.0264,26.0459,30300.0
2012-08-06 13:25:00,40.25,40.25,40.14,40.18,65700.0,26.0523,26.0523,25.9811,26.007,65700.0
2012-08-06 13:30:00,40.18,40.26,40.16,40.21,26400.0,26.007,26.0588,25.9941,26.0264,26400.0
2012-08-06 13:35:00,40.23,40.23,40.16,40.2,22500.0,26.0394,26.0394,25.9941,26.02,22500.0
2012-08-06 13:40:00,40.17,40.25,40.17,40.21,19600.0,26.0006,26.0523,26.0006,26.0264,19600.0
2012-08-06 13:45:00,40.23,40.25,40.22,40.23,12900.0,26.0394,26.0523,26.0329,26.0394,12900.0
2012-08-06 13:50:00,40.24,40.25,40.2,40.25,35300.0,26.0459,26.0523,26.02,26.0523,35300.0
2012-08-06 13:55:00,40.25,40.25,40.21,40.24,26200.0,26.0523,26.0523,26.0264,26.0459,26200.0
2012-08-06 14:00:00,40.24,40.25,40.22,40.23,20200.0,26.0459,26.0523,26.0329,26.0394,20200.0
2012-08-06 14:05:00,40.23,40.32,40.23,40.3,20300.0,26.0394,26.0976,26.0394,26.0847,20300.0
2012-08-06 14:10:00,40.3,40.35,40.28,40.28,40000.0,26.0847,26.1171,26.0718,26.0718,40000.0
2012-08-06 14:15:00,40.27,40.28,40.16,40.16,44600.0,26.0653,26.0718,25.9941,25.9941,44600.0
2012-08-06 14:20:00,40.16,40.18,40.1,40.11,39100.0,25.9941,26.007,25.9552,25.9617,39100.0
2012-08-06 14:25:00,40.13,40.13,40.08,40.08,46100.0,25.9747,25.9747,25.9423,25.9423,46100.0
2012-08-06 14:30:00,40.09,40.14,40.09,40.13,51600.0,25.9488,25.9811,25.9488,25.9747,51600.0
2012-08-06 14:35:00,40.1,40.22,40.1,40.22,17300.0,25.9552,26.0329,25.9552,26.0329,17300.0
2012-08-06 14:40:00,40.22,40.27,40.22,40.23,20000.0,26.0329,26.0653,26.0329,26.0394,20000.0
2012-08-06 14:45:00,40.24,40.29,40.23,40.24,30900.0,26.0459,26.0782,26.0394,26.0459,30900.0
2012-08-06 14:50:00,40.24,40.26,40.24,40.25,25100.0,26.0459,26.0588,26.0459,26.0523,25100.0
2012-08-06 14:55:00,40.24,40.25,40.22,40.24,30800.0,26.0459,26.0523,26.0329,26.0459,30800.0
2012-08-06 15:00:00,40.25,40.3,40.25,40.3,25500.0,26.0523,26.0847,26.0523,26.0847,25500.0
2012-08-06 15:05:00,40.3,40.3,40.25,40.27,25600.0,26.0847,26.0847,26.0523,26.0653,25600.0
2012-08-06 15:10:00,40.27,40.28,40.26,40.26,19900.0,26.0653,26.0718,26.0588,26.0588,19900.0
2012-08-06 15:15:00,40.26,40.29,40.25,40.29,44700.0,26.0588,26.0782,26.0523,26.0782,44700.0
2012-08-06 15:20:00,40.29,40.3,40.25,40.25,44500.0,26.0782,26.0847,26.0523,26.0523,44500.0
2012-08-06 15:25:00,40.25,40.26,40.23,40.25,61100.0,26.0523,26.0588,26.0394,26.0523,61100.0
2012-08-06 15:30:00,40.25,40.26,40.24,40.25,41400.0,26.0523,26.0588,26.0459,26.0523,41400.0
2012-08-06 15:35:00,40.25,40.25,40.24,40.25,37200.0,26.0523,26.0523,26.0459,26.0523,37200.0
2012-08-06 15:40:00,40.25,40.26,40.24,40.26,63200.0,26.0523,26.0588,26.0459,26.0588,63200.0
2012-08-06 15:45:00,40.26,40.26,40.17,40.18,113100.0,26.0588,26.0588,26.0006,26.007,113100.0
2012-08-06 15:50:00,40.2,40.21,40.17,40.19,83200.0,26.02,26.0264,26.0006,26.0135,83200.0
2012-08-06 15:55:00,40.2,40.2,40.05,40.06,196200.0,26.02,26.02,25.9229,25.9294,196200.0
2012-08-07 09:30:00,40.39,40.7,40.39,40.7,78900.0,26.143,26.3436,26.143,26.3436,78900.0
2012-08-07 09:35:00,40.7,40.83,40.67,40.69,60100.0,26.3436,26.4278,26.3242,26.3371,60100.0
2012-08-07 09:40:00,40.69,40.77,40.67,40.75,45700.0,26.3371,26.3889,26.3242,26.376,45700.0
2012-08-07 09:45:00,40.75,40.79,40.56,40.56,51200.0,26.376,26.4019,26.253,26.253,51200.0
2012-08-07 09:50:00,40.57,40.62,40.42,40.42,55100.0,26.2595,26.2918,26.1624,26.1624,55100.0
2012-08-07 09:55:00,40.42,40.52,40.42,40.51,58400.0,26.1624,26.2271,26.1624,26.2206,58400.0
2012-08-07 10:00:00,40.5,40.67,40.48,40.66,46700.0,26.2142,26.3242,26.2012,26.3177,46700.0
2012-08-07 10:05:00,40.66,40.76,40.66,40.75,56200.0,26.3177,26.3824,26.3177,26.376,56200.0
2012-08-07 10:10:00,40.75,40.79,40.69,40.71,74400.0,26.376,26.4019,26.3371,26.3501,74400.0
2012-08-07 10:15:00,40.72,40.76,40.61,40.61,58800.0,26.3566,26.3824,26.2854,26.2854,58800.0
2012-08-07 10:20:00,40.61,40.65,40.59,40.59,28500.0,26.2854,26.3112,26.2724,26.2724,28500.0
2012-08-07 10:25:00,40.6,40.6,40.35,40.35,57700.0,26.2789,26.2789,26.1171,26.1171,57700.0
2012-08-07 10:30:00,40.36,40.53,40.25,40.51,132700.0,26.1235,26.2336,26.0523,26.2206,132700.0
2012-08-07 10:35:00,40.51,40.52,40.44,40.44,55300.0,26.2206,26.2271,26.1753,26.1753,55300.0
2012-08-07 10:40:00,40.44,40.48,40.42,40.47,26200.0,26.1753,26.2012,26.1624,26.1947,26200.0
2012-08-07 10:45:00,40.47,40.51,40.47,40.5,32900.0,26.1947,26.2206,26.1947,26.2142,32900.0
2012-08-07 10:50:00,40.48,40.55,40.48,40.54,42900.0,26.2012,26.2465,26.2012,26.24,42900.0
2012-08-07 10:55:00,40.54,40.55,40.52,40.54,24900.0,26.24,26.2465,26.2271,26.24,24900.0
2012-08-07 11:00:00,40.54,40.55,40.45,40.45,30800.0,26.24,26.2465,26.1818,26.1818,30800.0
2012-08-07 11:05:00,40.44,40.49,40.41,40.43,25400.0,26.1753,26.2077,26.1559,26.1688,25400.0
2012-08-07 11:10:00,40.44,40.51,40.35,40.37,56700.0,26.1753,26.2206,26.1171,26.13,56700.0
2012-08-07 11:15:00,40.37,40.47,40.27,40.34,95200.0,26.13,26.1947,26.0653,26.1106,95200.0
2012-08-07 11:20:00,40.31,40.41,40.31,40.37,39800.0,26.0912,26.1559,26.0912,26.13,39800.0
2012-08-07 11:25:00,40.35,40.46,40.33,40.45,80300.0,26.1171,26.1883,26.1041,26.1818,80300.0
2012-08-07 11:30:00,40.45,40.53,40.43,40.52,52800.0,26.1818,26.2336,26.1688,26.2271,52800.0
2012-08-07 11:35:00,40.52,40.6,40.5,40.55,64600.0,26.2271,26.2789,26.2142,26.2465,64600.0
2012-08-07 11:40:00,40.54,40.58,40.51,40.57,39900.0,26.24,26.2659,26.2206,26.2595,39900.0
2012-08-07 11:45:00,40.57,40.7,40.57,40.67,41700.0,26.2595,26.3436,26.2595,26.3242,41700.0
2012-08-07 11:50:00,40.67,40.71,40.64,40.66,41300.0,26.3242,26.3501,26.3048,26.3177,41300.0
2012-08-07 11:55:00,40.65,40.7,40.63,40.65,40900.0,26.3112,26.3436,26.2983,26.3112,40900.0
2012-08-07 12:00:00,40.65,40.75,40.65,40.72,65900.0,26.3112,26.376,26.3112,26.3566,65900.0
2012-08-07 12:05:00,40.71,40.77,40.66,40.75,81000.0,26.3501,26.3889,26.3177,26.376,81000.0
2012-08-07 12:10:00,40.75,40.83,40.67,40.68,65100.0,26.376,26.4278,26.3242,26.3307,65100.0
2012-08-07 12:15:00,40.68,40.76,40.67,40.72,34800.0,26.3307,26.3824,26.3242,26.3566,34800.0
2012-08-07 12:20:00,40.73,40.74,40.69,40.71,39900.0,26.363,26.3695,26.3371,26.3501,39900.0
2012-08-07 12:25:00,40.72,40.72,40.66,40.66,34000.0,26.3566,26.3566,26.3177,26.3177,34000.0
2012-08-07 12:30:00,40.66,40.69,40.65,40.68,16900.0,26.3177,26.3371,26.3112,26.3307,16900.0
2012-08-07 12:35:00,40.68,40.75,40.68,40.72,19800.0,26.3307,26.376,26.3307,26.3566,19800.0
2012-08-07 12:40:00,40.72,40.76,40.67,40.68,73400.0,26.3566,26.3824,26.3242,26.3307,73400.0
2012-08-07 12:45:00,40.69,40.71,40.67,40.7,11800.0,26.3371,26.3501,26.3242,26.3436,11800.0
2012-08-07 12:50:00,40.7,40.72,40.64,40.65,11600.0,26.3436,26.3566,26.3048,26.3112,11600.0
2012-08-07 12:55:00,40.63,40.65,40.59,40.63,35500.0,26.2983,26.3112,26.2724,26.2983,35500.0
2012-08-07 13:00:00,40.63,40.7,40.6,40.6,32700.0,26.2983,26.3436,26.2789,26.2789,32700.0
2012-08-07 13:05:00,40.61,40.64,40.51,40.53,52500.0,26.2854,26.3048,26.2206,26.2336,52500.0
2012-08-07 13:10:00,40.53,40.54,40.41,40.42,65600.0,26.2336,26.24,26.1559,26.1624,65600.0
2012-08-07 13:15:00,40.41,40.49,40.33,40.49,97600.0,26.1559,26.2077,26.1041,26.2077,97600.0
2012-08-07 13:20:00,40.48,40.57,40.48,40.56,46200.0,26.2012,26.2595,26.2012,26.253,46200.0
2012-08-07 13:25:00,40.57,40.58,40.52,40.56,52200.0,26.2595,26.2659,26.2271,26.253,52200.0
2012-08-07 13:30:00,40.55,40.57,40.54,40.54,75900.0,26.2465,26.2595,26.24,26.24,75900.0
2012-08-07 13:35:00,40.55,40.55,40.39,40.39,81700.0,26.2465,26.2465,26.143,26.143,81700.0
2012-08-07 13:40:00,40.39,40.4,40.34,40.35,13900.0,26.143,26.1494,26.1106,26.1171,13900.0
2012-08-07 13:45:00,40.35,40.38,40.29,40.29,33900.0,26.1171,26.1365,26.0782,26.0782,33900.0
2012-08-07 13:50:00,40.31,40.31,40.25,40.3,38000.0,26.0912,26.0912,26.0523,26.0847,38000.0
2012-08-07 13:55:00,40.3,40.32,40.25,40.28,53000.0,26.0847,26.0976,26.0523,26.0718,53000.0
2012-08-07 14:00:00,40.28,40.3,40.25,40.26,16600.0,26.0718,26.0847,26.0523,26.0588,16600.0
2012-08-07 14:05:00,40.25,40.28,40.25,40.25,38900.0,26.0523,26.0718,26.0523,26.0523,38900.0
2012-08-07 14:10:00,40.25,40.26,40.25,40.25,28800.0,26.0523,26.0588,26.0523,26.0523,28800.0
2012-08-07 14:15:00,40.25,40.26,40.15,40.16,60200.0,26.0523,26.0588,25.9876,25.9941,60200.0
2012-08-07 14:20:00,40.16,40.2,40.12,40.14,49600.0,25.9941,26.02,25.9682,25.9811,49600.0
2012-08-07 14:25:00,40.13,40.15,40.03,40.04,43500.0,25.9747,25.9876,25.9099,25.9164,43500.0
2012-08-07 14:30:00,40.03,40.04,39.92,39.93,79600.0,25.9099,25.9164,25.8387,25.8452,79600.0
2012-08-07 14:35:00,39.93,39.95,39.81,39.93,60600.0,25.8452,25.8582,25.7675,25.8452,60600.0
2012-08-07 14:40:00,39.92,39.93,39.82,39.82,42700.0,25.8387,25.8452,25.774,25.774,42700.0
2012-08-07 14:45:00,39.81,39.82,39.76,39.78,53700.0,25.7675,25.774,25.7352,25.7481,53700.0
2012-08-07 14:50:00,39.78,39.79,39.7,39.7,43500.0,25.7481,25.7546,25.6963,25.6963,43500.0
2012-08-07 14:55:00,39.7,39.74,39.59,39.62,76500.0,25.6963,25.7222,25.6251,25.6446,76500.0
2012-08-07 15:00:00,39.62,39.69,39.6,39.66,54000.0,25.6446,25.6899,25.6316,25.6705,54000.0
2012-08-07 15:05:00,39.65,39.78,39.65,39.77,75000.0,25.664,25.7481,25.664,25.7417,75000.0
2012-08-07 15:10:00,39.76,39.82,39.76,39.76,68300.0,25.7352,25.774,25.7352,25.7352,68300.0
2012-08-07 15:15:00,39.76,39.8,39.73,39.73,29800.0,25.7352,25.7611,25.7158,25.7158,29800.0
2012-08-07 15:20:00,39.73,39.75,39.69,39.74,42500.0,25.7158,25.7287,25.6899,25.7222,42500.0
2012-08-07 15:25:00,39.75,39.85,39.74,39.84,49600.0,25.7287,25.7934,25.7222,25.787,49600.0
2012-08-07 15:30:00,39.83,39.84,39.78,39.81,52700.0,25.7805,25.787,25.7481,25.7675,52700.0
2012-08-07 15:35:00,39.8,39.81,39.71,39.74,76000.0,25.7611,25.7675,25.7028,25.7222,76000.0
2012-08-07 15:40:00,39.73,39.75,39.71,39.73,55800.0,25.7158,25.7287,25.7028,25.7158,55800.0
2012-08-07 15:45:00,39.74,39.81,39.73,39.79,105200.0,25.7222,25.7675,25.7158,25.7546,105200.0
2012-08-07 15:50:00,39.79,39.82,39.78,39.8,79600.0,25.7546,25.774,25.7481,25.7611,79600.0
2012-08-07 15:55:00,39.8,39.82,39.75,39.75,125700.0,25.7611,25.774,25.7287,25.7287,125700.0
2012-08-08 09:30:00,39.6,39.72,39.5,39.58,64800.0,25.6316,25.7093,25.5669,25.6187,64800.0
2012-08-08 09:35:00,39.58,39.69,39.52,39.52,50000.0,25.6187,25.6899,25.5798,25.5798,50000.0
2012-08-08 09:40:00,39.53,39.62,39.53,39.58,30500.0,25.5863,25.6446,25.5863,25.6187,30500.0
2012-08-08 09:45:00,39.58,39.66,39.55,39.62,31200.0,25.6187,25.6705,25.5993,25.6446,31200.0
2012-08-08 09:50:00,39.61,39.68,39.56,39.59,49200.0,25.6381,25.6834,25.6057,25.6251,49200.0
2012-08-08 09:55:00,39.6,39.63,39.55,39.56,41400.0,25.6316,25.651,25.5993,25.6057,41400.0
2012-08-08 10:00:00,39.57,39.63,39.53,39.59,44500.0,25.6122,25.651,25.5863,25.6251,44500.0
2012-08-08 10:05:00,39.59,39.6,39.46,39.51,50300.0,25.6251,25.6316,25.541,25.5734,50300.0
2012-08-08 10:10:00,39.52,39.64,39.51,39.63,34700.0,25.5798,25.6575,25.5734,25.651,34700.0
2012-08-08 10:15:00,39.63,39.69,39.59,39.62,63400.0,25.651,25.6899,25.6251,25.6446,63400.0
2012-08-08 10:20:00,39.64,39.72,39.62,39.64,43100.0,25.6575,25.7093,25.6446,25.6575,43100.0
2012-08-08 10:25:00,39.63,39.67,39.58,39.67,21000.0,25.651,25.6769,25.6187,25.6769,21000.0
2012-08-08 10:30:00,39.65,39.66,39.58,39.62,35000.0,25.664,25.6705,25.6187,25.6446,35000.0
2012-08-08 10:35:00,39.62,39.78,39.59,39.74,53600.0,25.6446,25.7481,25.6251,25.7222,53600.0
2012-08-08 10:40:00,39.74,39.75,39.62,39.65,27100.0,25.7222,25.7287,25.6446,25.664,27100.0
2012-08-08 10:45:00,39.66,39.8,39.66,39.77,29000.0,25.6705,25.7611,25.6705,25.7417,29000.0
2012-08-08 10:50:00,39.77,39.79,39.72,39.74,86300.0,25.7417,25.7546,25.7093,25.7222,86300.0
2012-08-08 10:55:00,39.74,39.75,39.69,39.69,28200.0,25.7222,25.7287,25.6899,25.6899,28200.0
2012-08-08 11:00:00,39.7,39.72,39.67,39.67,29800.0,25.6963,25.7093,25.6769,25.6769,29800.0
2012-08-08 11:05:00,39.68,39.83,39.67,39.8,42800.0,25.6834,25.7805,25.6769,25.7611,42800.0
2012-08-08 11:10:00,39.8,39.84,39.75,39.82,23900.0,25.7611,25.787,25.7287,25.774,23900.0
2012-08-08 11:15:00,39.83,39.85,39.8,39.85,12500.0,25.7805,25.7934,25.7611,25.7934,12500.0
2012-08-08 11:20:00,39.84,39.86,39.81,39.82,15800.0,25.787,25.7999,25.7675,25.774,15800.0
2012-08-08 11:25:00,39.82,39.89,39.81,39.88,42700.0,25.774,25.8193,25.7675,25.8129,42700.0
2012-08-08 11:30:00,39.88,39.93,39.84,39.9,41200.0,25.8129,25.8452,25.787,25.8258,41200.0
2012-08-08 11:35:00,39.88,39.9,39.84,39.85,31600.0,25.8129,25.8258,25.787,25.7934,31600.0
2012-08-08 11:40:00,39.84,39.9,39.83,39.85,58600.0,25.787,25.8258,25.7805,25.7934,58600.0
2012-08-08 11:45:00,39.84,39.85,39.8,39.82,30700.0,25.787,25.7934,25.7611,25.774,30700.0
2012-08-08 11:50:00,39.83,39.86,39.8,39.86,24100.0,25.7805,25.7999,25.7611,25.7999,24100.0
2012-08-08 11:55:00,39.86,39.87,39.83,39.85,23000.0,25.7999,25.8064,25.7805,25.7934,23000.0
2012-08-08 12:00:00,39.83,39.85,39.76,39.76,25400.0,25.7805,25.7934,25.7352,25.7352,25400.0
2012-08-08 12:05:00,39.76,39.76,39.68,39.7,26500.0,25.7352,25.7352,25.6834,25.6963,26500.0
2012-08-08 12:10:00,39.7,39.73,39.7,39.7,18600.0,25.6963,25.7158,25.6963,25.6963,18600.0
2012-08-08 12:15:00,39.7,39.71,39.7,39.7,23500.0,25.6963,25.7028,25.6963,25.6963,23500.0
2012-08-08 12:20:00,39.7,39.71,39.69,39.7,33300.0,25.6963,25.7028,25.6899,25.6963,33300.0
2012-08-08 12:25:00,39.7,39.76,39.68,39.76,37200.0,25.6963,25.7352,25.6834,25.7352,37200.0
2012-08-08 12:30:00,39.76,39.76,39.7,39.7,24000.0,25.7352,25.7352,25.6963,25.6963,24000.0
2012-08-08 12:35:00,39.71,39.75,39.7,39.72,25500.0,25.7028,25.7287,25.6963,25.7093,25500.0
2012-08-08 12:40:00,39.7,39.8,39.7,39.8,37800.0,25.6963,25.7611,25.6963,25.7611,37800.0
2012-08-08 12:45:00,39.79,39.89,39.78,39.83,57600.0,25.7546,25.8193,25.7481,25.7805,57600.0
2012-08-08 12:50:00,39.83,39.84,39.75,39.84,38800.0,25.7805,25.787,25.7287,25.787,38800.0
2012-08-08 12:55:00,39.83,39.91,39.82,39.88,38000.0,25.7805,25.8323,25.774,25.8129,38000.0
2012-08-08 13:00:00,39.91,40.0,39.9,40.0,70800.0,25.8323,25.8905,25.8258,25.8905,70800.0
2012-08-08 13:05:00,40.0,40.0,39.86,39.86,23700.0,25.8905,25.8905,25.7999,25.7999,23700.0
2012-08-08 13:10:00,39.86,39.9,39.81,39.9,23700.0,25.7999,25.8258,25.7675,25.8258,23700.0
2012-08-08 13:15:00,39.89,39.9,39.81,39.82,20900.0,25.8193,25.8258,25.7675,25.774,20900.0
2012-08-08 13:20:00,39.81,39.85,39.81,39.83,23600.0,25.7675,25.7934,25.7675,25.7805,23600.0
2012-08-08 13:25:00,39.83,39.85,39.81,39.82,28500.0,25.7805,25.7934,25.7675,25.774,28500.0
2012-08-08 13:30:00,39.83,39.88,39.81,39.84,34100.0,25.7805,25.8129,25.7675,25.787,34100.0
2012-08-08 13:35:00,39.85,39.85,39.8,39.85,21800.0,25.7934,25.7934,25.7611,25.7934,21800.0
2012-08-08 13:40:00,39.83,39.85,39.8,39.84,21100.0,25.7805,25.7934,25.7611,25.787,21100.0
2012-08-08 13:45:00,39.82,39.84,39.76,39.79,24200.0,25.774,25.787,25.7352,25.7546,24200.0
2012-08-08 13:50:00,39.8,39.92,39.79,39.92,29100.0,25.7611,25.8387,25.7546,25.8387,29100.0
2012-08-08 13:55:00,39.92,39.92,39.8,39.83,30400.0,25.8387,25.8387,25.7611,25.7805,30400.0
2012-08-08 14:00:00,39.83,39.85,39.72,39.8,42200.0,25.7805,25.7934,25.7093,25.7611,42200.0
2012-08-08 14:05:00,39.79,39.81,39.75,39.76,35100.0,25.7546,25.7675,25.7287,25.7352,35100.0
2012-08-08 14:10:00,39.78,39.79,39.72,39.78,40000.0,25.7481,25.7546,25.7093,25.7481,40000.0
2012-08-08 14:15:00,39.77,39.83,39.69,39.71,97700.0,25.7417,25.7805,25.6899,25.7028,97700.0
2012-08-08 14:20:00,39.7,39.8,39.69,39.71,44100.0,25.6963,25.7611,25.6899,25.7028,44100.0
2012-08-08 14:25:00,39.7,39.87,39.67,39.79,65600.0,25.6963,25.8064,25.6769,25.7546,65600.0
2012-08-08 14:30:00,39.78,39.9,39.78,39.88,60100.0,25.7481,25.8258,25.7481,25.8129,60100.0
2012-08-08 14:35:00,39.89,39.96,39.85,39.91,96600.0,25.8193,25.8646,25.7934,25.8323,96600.0
2012-08-08 14:40:00,39.91,40.03,39.87,39.91,63000.0,25.8323,25.9099,25.8064,25.8323,63000.0
2012-08-08 14:45:00,39.92,39.99,39.89,39.92,45900.0,25.8387,25.8841,25.8193,25.8387,45900.0
2012-08-08 14:50:00,39.91,39.95,39.89,39.89,45200.0,25.8323,25.8582,25.8193,25.8193,45200.0
2012-08-08 14:55:00,39.88,39.91,39.88,39.9,18200.0,25.8129,25.8323,25.8129,25.8258,18200.0
2012-08-08 15:00:00,39.89,39.91,39.82,39.82,41600.0,25.8193,25.8323,25.774,25.774,41600.0
2012-08-08 15:05:00,39.82,39.95,39.82,39.89,60300.0,25.774,25.8582,25.774,25.8193,60300.0
2012-08-08 15:10:00,39.89,39.93,39.86,39.93,52100.0,25.8193,25.8452,25.7999,25.8452,52100.0
2012-08-08 15:15:00,39.93,40.04,39.92,40.03,59100.0,25.8452,25.9164,25.8387,25.9099,59100.0
2012-08-08 15:20:00,40.03,40.07,40.01,40.01,40600.0,25.9099,25.9358,25.897,25.897,40600.0
2012-08-08 15:25:00,40.01,40.14,40.01,40.11,56400.0,25.897,25.9811,25.897,25.9617,56400.0
2012-08-08 15:30:00,40.11,40.13,40.07,40.1,46700.0,25.9617,25.9747,25.9358,25.9552,46700.0
2012-08-08 15:35:00,40.1,40.19,40.1,40.17,59700.0,25.9552,26.0135,25.9552,26.0006,59700.0
2012-08-08 15:40:00,40.18,40.2,40.13,40.18,65400.0,26.007,26.02,25.9747,26.007,65400.0
2012-08-08 15:45:00,40.18,40.19,40.09,40.11,117900.0,26.007,26.0135,25.9488,25.9617,117900.0
2012-08-08 15:50:00,40.12,40.17,40.11,40.13,80100.0,25.9682,26.0006,25.9617,25.9747,80100.0
2012-08-08 15:55:00,40.14,40.17,40.09,40.14,195300.0,25.9811,26.0006,25.9488,25.9811,195300.0
2012-08-09 09:30:00,39.9,40.3,39.88,40.3,48600.0,25.8258,26.0847,25.8129,26.0847,48600.0
2012-08-09 09:35:00,40.29,40.3,40.24,40.24,25100.0,26.0782,26.0847,26.0459,26.0459,25100.0
2012-08-09 09:40:00,40.25,40.33,40.25,40.28,29900.0,26.0523,26.1041,26.0523,26.0718,29900.0
2012-08-09 09:45:00,40.28,40.39,40.27,40.36,34200.0,26.0718,26.143,26.0653,26.1235,34200.0
2012-08-09 09:50:00,40.39,40.48,40.34,40.48,39200.0,26.143,26.2012,26.1106,26.2012,39200.0
2012-08-09 09:55:00,40.48,40.49,40.39,40.39,43600.0,26.2012,26.2077,26.143,26.143,43600.0
2012-08-09 10:00:00,40.39,40.41,40.3,40.3,34900.0,26.143,26.1559,26.0847,26.0847,34900.0
2012-08-09 10:05:00,40.3,40.33,40.24,40.24,60200.0,26.0847,26.1041,26.0459,26.0459,60200.0
2012-08-09 10:10:00,40.22,40.28,40.13,40.15,34500.0,26.0329,26.0718,25.9747,25.9876,34500.0
2012-08-09 10:15:00,40.16,40.23,40.16,40.22,23700.0,25.9941,26.0394,25.9941,26.0329,23700.0
2012-08-09 10:20:00,40.22,40.22,40.17,40.2,31200.0,26.0329,26.0329,26.0006,26.02,31200.0
2012-08-09 10:25:00,40.19,40.21,40.16,40.17,40700.0,26.0135,26.0264,25.9941,26.0006,40700.0
2012-08-09 10:30:00,40.18,40.2,40.15,40.2,18800.0,26.007,26.02,25.9876,26.02,18800.0
2012-08-09 10:35:00,40.19,40.22,40.18,40.18,54100.0,26.0135,26.0329,26.007,26.007,54100.0
2012-08-09 10:40:00,40.19,40.28,40.17,40.27,35200.0,26.0135,26.0718,26.0006,26.0653,35200.0
2012-08-09 10:45:00,40.25,40.27,40.18,40.22,37800.0,26.0523,26.0653,26.007,26.0329,37800.0
2012-08-09 10:50:00,40.22,40.22,40.17,40.22,36500.0,26.0329,26.0329,26.0006,26.0329,36500.0
2012-08-09 10:55:00,40.21,40.32,40.15,40.25,45000.0,26.0264,26.0976,25.9876,26.0523,45000.0
2012-08-09 11:00:00,40.26,40.28,40.2,40.22,51900.0,26.0588,26.0718,26.02,26.0329,51900.0
2012-08-09 11:05:00,40.22,40.23,40.18,40.19,42300.0,26.0329,26.0394,26.007,26.0135,42300.0
2012-08-09 11:10:00,40.19,40.25,40.19,40.23,13800.0,26.0135,26.0523,26.0135,26.0394,13800.0
2012-08-09 11:15:00,40.22,40.29,40.22,40.22,21400.0,26.0329,26.0782,26.0329,26.0329,21400.0
2012-08-09 11:20:00,40.23,40.26,40.2,40.25,21000.0,26.0394,26.0588,26.02,26.0523,21000.0
2012-08-09 11:25:00,40.25,40.25,40.2,40.24,16300.0,26.0523,26.0523,26.02,26.0459,16300.0
2012-08-09 11:30:00,40.24,40.32,40.24,40.31,14800.0,26.0459,26.0976,26.0459,26.0912,14800.0
2012-08-09 11:35:00,40.31,40.32,40.25,40.29,17000.0,26.0912,26.0976,26.0523,26.0782,17000.0
2012-08-09 11:40:00,40.3,40.3,40.18,40.2,21000.0,26.0847,26.0847,26.007,26.02,21000.0
2012-08-09 11:45:00,40.2,40.21,40.15,40.16,13400.0,26.02,26.0264,25.9876,25.9941,13400.0
2012-08-09 11:50:00,40.16,40.17,40.13,40.14,54300.0,25.9941,26.0006,25.9747,25.9811,54300.0
2012-08-09 11:55:00,40.14,40.22,40.14,40.22,33200.0,25.9811,26.0329,25.9811,26.0329,33200.0
2012-08-09 12:00:00,40.22,40.23,40.18,40.2,14700.0,26.0329,26.0394,26.007,26.02,14700.0
2012-08-09 12:05:00,40.2,40.3,40.17,40.29,33000.0,26.02,26.0847,26.0006,26.0782,33000.0
2012-08-09 12:10:00,40.3,40.33,40.27,40.28,21300.0,26.0847,26.1041,26.0653,26.0718,21300.0
2012-08-09 12:15:00,40.27,40.3,40.27,40.3,10600.0,26.0653,26.0847,26.0653,26.0847,10600.0
2012-08-09 12:20:00,40.32,40.32,40.2,40.24,21100.0,26.0976,26.0976,26.02,26.0459,21100.0
2012-08-09 12:25:00,40.21,40.23,40.18,40.18,12000.0,26.0264,26.0394,26.007,26.007,12000.0
2012-08-09 12:30:00,40.2,40.31,40.2,40.28,13600.0,26.02,26.0912,26.02,26.0718,13600.0
2012-08-09 12:35:00,40.3,40.31,40.27,40.31,9200.0,26.0847,26.0912,26.0653,26.0912,9200.0
2012-08-09 12:40:00,40.32,40.33,40.28,40.3,22400.0,26.0976,26.1041,26.0718,26.0847,22400.0
2012-08-09 12:45:00,40.31,40.42,40.31,40.39,19200.0,26.0912,26.1624,26.0912,26.143,19200.0
2012-08-09 12:50:00,40.4,40.47,40.4,40.42,21100.0,26.1494,26.1947,26.1494,26.1624,21100.0
2012-08-09 12:55:00,40.42,40.48,40.41,40.48,16700.0,26.1624,26.2012,26.1559,26.2012,16700.0
2012-08-09 13:00:00,40.48,40.49,40.4,40.46,11700.0,26.2012,26.2077,26.1494,26.1883,11700.0
2012-08-09 13:05:00,40.47,40.49,40.44,40.49,16900.0,26.1947,26.2077,26.1753,26.2077,16900.0
2012-08-09 13:10:00,40.48,40.49,40.42,40.43,12800.0,26.2012,26.2077,26.1624,26.1688,12800.0
2012-08-09 13:15:00,40.45,40.48,40.43,40.48,11300.0,26.1818,26.2012,26.1688,26.2012,11300.0
2012-08-09 13:20:00,40.48,40.48,40.45,40.46,10600.0,26.2012,26.2012,26.1818,26.1883,10600.0
2012-08-09 13:25:00,40.46,40.48,40.46,40.48,21100.0,26.1883,26.2012,26.1883,26.2012,21100.0
2012-08-09 13:30:00,40.48,40.5,40.46,40.49,25300.0,26.2012,26.2142,26.1883,26.2077,25300.0
2012-08-09 13:35:00,40.49,40.57,40.48,40.53,38600.0,26.2077,26.2595,26.2012,26.2336,38600.0
2012-08-09 13:40:00,40.53,40.55,40.49,40.49,22100.0,26.2336,26.2465,26.2077,26.2077,22100.0
2012-08-09 13:45:00,40.5,40.54,40.49,40.51,24000.0,26.2142,26.24,26.2077,26.2206,24000.0
2012-08-09 13:50:00,40.51,40.56,40.5,40.56,23500.0,26.2206,26.253,26.2142,26.253,23500.0
2012-08-09 13:55:00,40.55,40.55,40.49,40.51,23900.0,26.2465,26.2465,26.2077,26.2206,23900.0
2012-08-09 14:00:00,40.52,40.58,40.51,40.57,24700.0,26.2271,26.2659,26.2206,26.2595,24700.0
2012-08-09 14:05:00,40.57,40.58,40.51,40.54,11900.0,26.2595,26.2659,26.2206,26.24,11900.0
2012-08-09 14:10:00,40.55,40.57,40.54,40.55,26700.0,26.2465,26.2595,26.24,26.2465,26700.0
2012-08-09 14:15:00,40.54,40.55,40.5,40.52,44700.0,26.24,26.2465,26.2142,26.2271,44700.0
2012-08-09 14:20:00,40.52,40.55,40.51,40.54,18700.0,26.2271,26.2465,26.2206,26.24,18700.0
2012-08-09 14:25:00,40.55,40.55,40.5,40.52,17800.0,26.2465,26.2465,26.2142,26.2271,17800.0
2012-08-09 14:30:00,40.51,40.6,40.49,40.55,114200.0,26.2206,26.2789,26.2077,26.2465,114200.0
2012-08-09 14:35:00,40.55,40.58,40.5,40.51,22800.0,26.2465,26.2659,26.2142,26.2206,22800.0
2012-08-09 14:40:00,40.51,40.52,40.49,40.5,22400.0,26.2206,26.2271,26.2077,26.2142,22400.0
2012-08-09 14:45:00,40.51,40.54,40.5,40.52,16300.0,26.2206,26.24,26.2142,26.2271,16300.0
2012-08-09 14:50:00,40.52,40.55,40.52,40.52,24300.0,26.2271,26.2465,26.2271,26.2271,24300.0
2012-08-09 14:55:00,40.52,40.54,40.51,40.52,23200.0,26.2271,26.24,26.2206,26.2271,23200.0
2012-08-09 15:00:00,40.53,40.53,40.48,40.49,31600.0,26.2336,26.2336,26.2012,26.2077,31600.0
2012-08-09 15:05:00,40.5,40.51,40.48,40.5,30500.0,26.2142,26.2206,26.2012,26.2142,30500.0
2012-08-09 15:10:00,40.51,40.55,40.47,40.55,23100.0,26.2206,26.2465,26.1947,26.2465,23100.0
2012-08-09 15:15:00,40.55,40.55,40.43,40.47,24700.0,26.2465,26.2465,26.1688,26.1947,24700.0
2012-08-09 15:20:00,40.47,40.47,40.41,40.45,19900.0,26.1947,26.1947,26.1559,26.1818,19900.0
2012-08-09 15:25:00,40.46,40.46,40.42,40.42,17700.0,26.1883,26.1883,26.1624,26.1624,17700.0
2012-08-09 15:30:00,40.42,40.45,40.41,40.42,44400.0,26.1624,26.1818,26.1559,26.1624,44400.0
2012-08-09 15:35:00,40.42,40.43,40.36,40.42,60800.0,26.1624,26.1688,26.1235,26.1624,60800.0
2012-08-09 15:40:00,40.42,40.42,40.39,40.39,39400.0,26.1624,26.1624,26.143,26.143,39400.0
2012-08-09 15:45:00,40.41,40.42,40.33,40.34,57100.0,26.1559,26.1624,26.1041,26.1106,57100.0
2012-08-09 15:50:00,40.35,40.38,40.27,40.27,105600.0,26.1171,26.1365,26.0653,26.0653,105600.0
2012-08-09 15:55:00,40.28,40.37,40.22,40.31,196300.0,26.0718,26.13,26.0329,26.0912,196300.0
2012-08-10 09:30:00,40.26,40.3,40.14,40.14,47300.0,26.0588,26.0847,25.9811,25.9811,47300.0
2012-08-10 09:35:00,40.14,40.15,40.06,40.08,22200.0,25.9811,25.9876,25.9294,25.9423,22200.0
2012-08-10 09:40:00,40.08,40.18,40.02,40.18,16800.0,25.9423,26.007,25.9035,26.007,16800.0
2012-08-10 09:45:00,40.17,40.22,40.08,40.1,18400.0,26.0006,26.0329,25.9423,25.9552,18400.0
2012-08-10 09:50:00,40.1,40.13,40.1,40.13,10200.0,25.9552,25.9747,25.9552,25.9747,10200.0
2012-08-10 09:55:00,40.14,40.17,40.1,40.11,11300.0,25.9811,26.0006,25.9552,25.9617,11300.0
2012-08-10 10:00:00,40.13,40.22,40.1,40.22,10600.0,25.9747,26.0329,25.9552,26.0329,10600.0
2012-08-10 10:05:00,40.23,40.25,40.17,40.24,8500.0,26.0394,26.0523,26.0006,26.0459,8500.0
2012-08-10 10:10:00,40.25,40.36,40.24,40.28,25000.0,26.0523,26.1235,26.0459,26.0718,25000.0
2012-08-10 10:15:00,40.29,40.32,40.28,40.29,27000.0,26.0782,26.0976,26.0718,26.0782,27000.0
2012-08-10 10:20:00,40.29,40.3,40.28,40.28,22900.0,26.0782,26.0847,26.0718,26.0718,22900.0
2012-08-10 10:25:00,40.29,40.3,40.28,40.3,19300.0,26.0782,26.0847,26.0718,26.0847,19300.0
2012-08-10 10:30:00,40.3,40.36,40.29,40.3,15700.0,26.0847,26.1235,26.0782,26.0847,15700.0
2012-08-10 10:35:00,40.3,40.3,40.29,40.3,23000.0,26.0847,26.0847,26.0782,26.0847,23000.0
2012-08-10 10:40:00,40.3,40.3,40.28,40.3,33200.0,26.0847,26.0847,26.0718,26.0847,33200.0
2012-08-10 10:45:00,40.29,40.3,40.26,40.29,48600.0,26.0782,26.0847,26.0588,26.0782,48600.0
2012-08-10 10:50:00,40.28,40.29,40.24,40.28,11900.0,26.0718,26.0782,26.0459,26.0718,11900.0
2012-08-10 10:55:00,40.29,40.29,40.24,40.28,45400.0,26.0782,26.0782,26.0459,26.0718,45400.0
2012-08-10 11:00:00,40.28,40.3,40.21,40.21,32500.0,26.0718,26.0847,26.0264,26.0264,32500.0
2012-08-10 11:05:00,40.21,40.29,40.19,40.27,21400.0,26.0264,26.0782,26.0135,26.0653,21400.0
2012-08-10 11:10:00,40.28,40.32,40.28,40.32,16100.0,26.0718,26.0976,26.0718,26.0976,16100.0
2012-08-10 11:15:00,40.33,40.39,40.29,40.34,52100.0,26.1041,26.143,26.0782,26.1106,52100.0
2012-08-10 11:20:00,40.34,40.41,40.32,40.37,37500.0,26.1106,26.1559,26.0976,26.13,37500.0
2012-08-10 11:25:00,40.38,40.43,40.34,40.37,79900.0,26.1365,26.1688,26.1106,26.13,79900.0
2012-08-10 11:30:00,40.35,40.37,40.32,40.32,19000.0,26.1171,26.13,26.0976,26.0976,19000.0
2012-08-10 11:35:00,40.31,40.32,40.28,40.3,19600.0,26.0912,26.0976,26.0718,26.0847,19600.0
2012-08-10 11:40:00,40.27,40.31,40.27,40.29,8100.0,26.0653,26.0912,26.0653,26.0782,8100.0
2012-08-10 11:45:00,40.29,40.3,40.27,40.27,8600.0,26.0782,26.0847,26.0653,26.0653,8600.0
2012-08-10 11:50:00,40.28,40.31,40.28,40.3,15300.0,26.0718,26.0912,26.0718,26.0847,15300.0
2012-08-10 11:55:00,40.31,40.32,40.28,40.28,10200.0,26.0912,26.0976,26.0718,26.0718,10200.0
2012-08-10 12:00:00,40.28,40.3,40.19,40.2,14600.0,26.0718,26.0847,26.0135,26.02,14600.0
2012-08-10 12:05:00,40.2,40.2,40.11,40.14,15500.0,26.02,26.02,25.9617,25.9811,15500.0
2012-08-10 12:10:00,40.15,40.15,40.09,40.1,7500.0,25.9876,25.9876,25.9488,25.9552,7500.0
2012-08-10 12:15:00,40.09,40.1,40.04,40.08,13800.0,25.9488,25.9552,25.9164,25.9423,13800.0
2012-08-10 12:20:00,40.08,40.09,40.05,40.05,11200.0,25.9423,25.9488,25.9229,25.9229,11200.0
2012-08-10 12:25:00,40.06,40.13,40.05,40.13,7900.0,25.9294,25.9747,25.9229,25.9747,7900.0
2012-08-10 12:30:00,40.13,40.15,40.07,40.07,23300.0,25.9747,25.9876,25.9358,25.9358,23300.0
2012-08-10 12:35:00,40.08,40.08,40.02,40.06,16000.0,25.9423,25.9423,25.9035,25.9294,16000.0
2012-08-10 12:40:00,40.05,40.05,39.98,39.99,13300.0,25.9229,25.9229,25.8776,25.8841,13300.0
2012-08-10 12:45:00,39.99,40.02,39.97,39.97,18300.0,25.8841,25.9035,25.8711,25.8711,18300.0
2012-08-10 12:50:00,39.97,40.0,39.96,39.99,10500.0,25.8711,25.8905,25.8646,25.8841,10500.0
2012-08-10 12:55:00,39.99,40.01,39.96,40.01,14900.0,25.8841,25.897,25.8646,25.897,14900.0
2012-08-10 13:00:00,40.02,40.04,40.01,40.03,7900.0,25.9035,25.9164,25.897,25.9099,7900.0
2012-08-10 13:05:00,40.02,40.06,40.0,40.0,24600.0,25.9035,25.9294,25.8905,25.8905,24600.0
2012-08-10 13:10:00,40.0,40.01,39.98,40.0,17500.0,25.8905,25.897,25.8776,25.8905,17500.0
2012-08-10 13:15:00,40.0,40.0,39.95,39.96,23800.0,25.8905,25.8905,25.8582,25.8646,23800.0
2012-08-10 13:20:00,39.96,39.99,39.96,39.98,6400.0,25.8646,25.8841,25.8646,25.8776,6400.0
2012-08-10 13:25:00,39.99,40.0,39.99,40.0,5000.0,25.8841,25.8905,25.8841,25.8905,5000.0
2012-08-10 13:30:00,39.99,40.0,39.97,39.98,11200.0,25.8841,25.8905,25.8711,25.8776,11200.0
2012-08-10 13:35:00,39.98,39.98,39.96,39.97,7800.0,25.8776,25.8776,25.8646,25.8711,7800.0
2012-08-10 13:40:00,39.97,40.06,39.96,40.01,48600.0,25.8711,25.9294,25.8646,25.897,48600.0
2012-08-10 13:45:00,40.01,40.02,39.98,39.98,7500.0,25.897,25.9035,25.8776,25.8776,7500.0
2012-08-10 13:50:00,39.98,39.99,39.96,39.98,8900.0,25.8776,25.8841,25.8646,25.8776,8900.0
2012-08-10 13:55:00,39.97,39.99,39.96,39.99,13100.0,25.8711,25.8841,25.8646,25.8841,13100.0
2012-08-10 14:00:00,39.99,40.0,39.99,40.0,12500.0,25.8841,25.8905,25.8841,25.8905,12500.0
2012-08-10 14:05:00,40.0,40.0,39.97,39.97,9800.0,25.8905,25.8905,25.8711,25.8711,9800.0
2012-08-10 14:10:00,39.98,39.98,39.91,39.91,23400.0,25.8776,25.8776,25.8323,25.8323,23400.0
2012-08-10 14:15:00,39.91,39.93,39.91,39.91,12300.0,25.8323,25.8452,25.8323,25.8323,12300.0
2012-08-10 14:20:00,39.92,39.92,39.89,39.89,18400.0,25.8387,25.8387,25.8193,25.8193,18400.0
2012-08-10 14:25:00,39.89,39.89,39.81,39.84,21800.0,25.8193,25.8193,25.7675,25.787,21800.0
2012-08-10 14:30:00,39.84,39.85,39.81,39.82,21300.0,25.787,25.7934,25.7675,25.774,21300.0
2012-08-10 14:35:00,39.83,39.83,39.75,39.79,29700.0,25.7805,25.7805,25.7287,25.7546,29700.0
2012-08-10 14:40:00,39.77,39.88,39.77,39.85,20800.0,25.7417,25.8129,25.7417,25.7934,20800.0
2012-08-10 14:45:00,39.84,39.88,39.84,39.84,17100.0,25.787,25.8129,25.787,25.787,17100.0
2012-08-10 14:50:00,39.84,40.0,39.84,39.92,52300.0,25.787,25.8905,25.787,25.8387,52300.0
2012-08-10 14:55:00,39.93,40.01,39.92,39.97,50800.0,25.8452,25.897,25.8387,25.8711,50800.0
2012-08-10 15:00:00,39.98,39.98,39.85,39.88,25900.0,25.8776,25.8776,25.7934,25.8129,25900.0
2012-08-10 15:05:00,39.87,39.87,39.85,39.85,10300.0,25.8064,25.8064,25.7934,25.7934,10300.0
2012-08-10 15:10:00,39.86,39.9,39.86,39.87,25400.0,25.7999,25.8258,25.7999,25.8064,25400.0
2012-08-10 15:15:00,39.88,39.92,39.87,39.92,19500.0,25.8129,25.8387,25.8064,25.8387,19500.0
2012-08-10 15:20:00,39.92,39.93,39.88,39.92,27500.0,25.8387,25.8452,25.8129,25.8387,27500.0
2012-08-10 15:25:00,39.92,39.99,39.91,39.93,34200.0,25.8387,25.8841,25.8323,25.8452,34200.0
2012-08-10 15:30:00,39.93,39.94,39.91,39.91,23600.0,25.8452,25.8517,25.8323,25.8323,23600.0
2012-08-10 15:35:00,39.91,39.92,39.88,39.91,35000.0,25.8323,25.8387,25.8129,25.8323,35000.0
2012-08-10 15:40:00,39.91,40.0,39.9,40.0,31900.0,25.8323,25.8905,25.8258,25.8905,31900.0
2012-08-10 15:45:00,40.0,40.04,39.98,40.02,55100.0,25.8905,25.9164,25.8776,25.9035,55100.0
2012-08-10 15:50:00,40.01,40.01,39.97,39.99,44500.0,25.897,25.897,25.8711,25.8841,44500.0
2012-08-10 15:55:00,39.99,40.01,39.96,39.98,160800.0,25.8841,25.897,25.8646,25.8776,160800.0
2012-08-13 09:30:00,39.86,40.29,39.77,40.29,86000.0,25.7999,26.0782,25.7417,26.0782,86000.0
2012-08-13 09:35:00,40.29,40.31,40.21,40.25,17300.0,26.0782,26.0912,26.0264,26.0523,17300.0
2012-08-13 09:40:00,40.22,40.3,40.22,40.28,21300.0,26.0329,26.0847,26.0329,26.0718,21300.0
2012-08-13 09:45:00,40.28,40.29,40.24,40.26,21800.0,26.0718,26.0782,26.0459,26.0588,21800.0
2012-08-13 09:50:00,40.26,40.3,40.24,40.25,22100.0,26.0588,26.0847,26.0459,26.0523,22100.0
2012-08-13 09:55:00,40.25,40.3,40.25,40.25,42000.0,26.0523,26.0847,26.0523,26.0523,42000.0
2012-08-13 10:00:00,40.26,40.35,40.22,40.23,49700.0,26.0588,26.1171,26.0329,26.0394,49700.0
2012-08-13 10:05:00,40.23,40.25,40.15,40.21,20500.0,26.0394,26.0523,25.9876,26.0264,20500.0
2012-08-13 10:10:00,40.22,40.23,40.07,40.07,28700.0,26.0329,26.0394,25.9358,25.9358,28700.0
2012-08-13 10:15:00,40.07,40.12,40.03,40.05,26800.0,25.9358,25.9682,25.9099,25.9229,26800.0
2012-08-13 10:20:00,40.05,40.05,39.97,39.97,17100.0,25.9229,25.9229,25.8711,25.8711,17100.0
2012-08-13 10:25:00,39.95,40.01,39.93,40.01,17700.0,25.8582,25.897,25.8452,25.897,17700.0
2012-08-13 10:30:00,40.01,40.01,39.97,40.01,22700.0,25.897,25.897,25.8711,25.897,22700.0
2012-08-13 10:35:00,40.02,40.04,40.0,40.02,21500.0,25.9035,25.9164,25.8905,25.9035,21500.0
2012-08-13 10:40:00,40.01,40.04,40.0,40.04,34900.0,25.897,25.9164,25.8905,25.9164,34900.0
2012-08-13 10:45:00,40.04,40.18,40.03,40.15,55800.0,25.9164,26.007,25.9099,25.9876,55800.0
2012-08-13 10:50:00,40.16,40.18,40.07,40.12,54100.0,25.9941,26.007,25.9358,25.9682,54100.0
2012-08-13 10:55:00,40.11,40.24,40.09,40.23,21500.0,25.9617,26.0459,25.9488,26.0394,21500.0
2012-08-13 11:00:00,40.23,40.25,40.18,40.23,21000.0,26.0394,26.0523,26.007,26.0394,21000.0
2012-08-13 11:05:00,40.21,40.24,40.21,40.22,21600.0,26.0264,26.0459,26.0264,26.0329,21600.0
2012-08-13 11:10:00,40.21,40.23,40.15,40.18,42000.0,26.0264,26.0394,25.9876,26.007,42000.0
2012-08-13 11:15:00,40.2,40.21,40.07,40.07,42900.0,26.02,26.0264,25.9358,25.9358,42900.0
2012-08-13 11:20:00,40.07,40.12,40.07,40.08,10500.0,25.9358,25.9682,25.9358,25.9423,10500.0
2012-08-13 11:25:00,40.08,40.11,40.08,40.08,17300.0,25.9423,25.9617,25.9423,25.9423,17300.0
2012-08-13 11:30:00,40.09,40.09,40.07,40.07,18800.0,25.9488,25.9488,25.9358,25.9358,18800.0
2012-08-13 11:35:00,40.07,40.08,40.06,40.07,14800.0,25.9358,25.9423,25.9294,25.9358,14800.0
2012-08-13 11:40:00,40.07,40.07,40.02,40.03,14300.0,25.9358,25.9358,25.9035,25.9099,14300.0
2012-08-13 11:45:00,40.03,40.05,40.02,40.04,16700.0,25.9099,25.9229,25.9035,25.9164,16700.0
2012-08-13 11:50:00,40.03,40.04,40.01,40.03,13600.0,25.9099,25.9164,25.897,25.9099,13600.0
2012-08-13 11:55:00,40.02,40.04,40.02,40.03,9400.0,25.9035,25.9164,25.9035,25.9099,9400.0
2012-08-13 12:00:00,40.03,40.03,40.0,40.03,22400.0,25.9099,25.9099,25.8905,25.9099,22400.0
2012-08-13 12:05:00,40.02,40.08,40.02,40.04,17900.0,25.9035,25.9423,25.9035,25.9164,17900.0
2012-08-13 12:10:00,40.05,40.11,40.04,40.1,23800.0,25.9229,25.9617,25.9164,25.9552,23800.0
2012-08-13 12:15:00,40.1,40.14,40.1,40.14,12400.0,25.9552,25.9811,25.9552,25.9811,12400.0
2012-08-13 12:20:00,40.15,40.15,40.08,40.09,8900.0,25.9876,25.9876,25.9423,25.9488,8900.0
2012-08-13 12:25:00,40.1,40.12,40.09,40.11,18600.0,25.9552,25.9682,25.9488,25.9617,18600.0
2012-08-13 12:30:00,40.12,40.12,40.1,40.12,13900.0,25.9682,25.9682,25.9552,25.9682,13900.0
2012-08-13 12:35:00,40.12,40.12,40.09,40.12,14100.0,25.9682,25.9682,25.9488,25.9682,14100.0
2012-08-13 12:40:00,40.11,40.12,40.1,40.12,20300.0,25.9617,25.9682,25.9552,25.9682,20300.0
2012-08-13 12:45:00,40.12,40.12,40.11,40.12,17500.0,25.9682,25.9682,25.9617,25.9682,17500.0
2012-08-13 12:50:00,40.12,40.12,40.11,40.12,11300.0,25.9682,25.9682,25.9617,25.9682,11300.0
2012-08-13 12:55:00,40.12,40.12,40.09,40.1,26900.0,25.9682,25.9682,25.9488,25.9552,26900.0
2012-08-13 13:00:00,40.1,40.12,40.09,40.11,12800.0,25.9552,25.9682,25.9488,25.9617,12800.0
2012-08-13 13:05:00,40.11,40.11,40.09,40.09,12400.0,25.9617,25.9617,25.9488,25.9488,12400.0
2012-08-13 13:10:00,40.09,40.1,40.08,40.09,43900.0,25.9488,25.9552,25.9423,25.9488,43900.0
2012-08-13 13:15:00,40.1,40.1,40.09,40.1,6400.0,25.9552,25.9552,25.9488,25.9552,6400.0
2012-08-13 13:20:00,40.09,40.11,40.08,40.11,12100.0,25.9488,25.9617,25.9423,25.9617,12100.0
2012-08-13 13:25:00,40.12,40.18,40.11,40.16,30500.0,25.9682,26.007,25.9617,25.9941,30500.0
2012-08-13 13:30:00,40.15,40.16,40.12,40.13,16000.0,25.9876,25.9941,25.9682,25.9747,16000.0
2012-08-13 13:35:00,40.13,40.14,40.1,40.12,23300.0,25.9747,25.9811,25.9552,25.9682,23300.0
2012-08-13 13:40:00,40.11,40.13,40.11,40.11,7100.0,25.9617,25.9747,25.9617,25.9617,7100.0
2012-08-13 13:45:00,40.11,40.13,40.11,40.12,12200.0,25.9617,25.9747,25.9617,25.9682,12200.0
2012-08-13 13:50:00,40.12,40.16,40.12,40.14,14600.0,25.9682,25.9941,25.9682,25.9811,14600.0
2012-08-13 13:55:00,40.13,40.15,40.09,40.14,37800.0,25.9747,25.9876,25.9488,25.9811,37800.0
2012-08-13 14:00:00,40.14,40.15,40.08,40.09,29400.0,25.9811,25.9876,25.9423,25.9488,29400.0
2012-08-13 14:05:00,40.07,40.1,40.05,40.1,11900.0,25.9358,25.9552,25.9229,25.9552,11900.0
2012-08-13 14:10:00,40.09,40.12,40.09,40.12,11500.0,25.9488,25.9682,25.9488,25.9682,11500.0
2012-08-13 14:15:00,40.11,40.12,40.1,40.1,30400.0,25.9617,25.9682,25.9552,25.9552,30400.0
2012-08-13 14:20:00,40.09,40.11,40.08,40.09,22100.0,25.9488,25.9617,25.9423,25.9488,22100.0
2012-08-13 14:25:00,40.1,40.12,40.06,40.06,26300.0,25.9552,25.9682,25.9294,25.9294,26300.0
2012-08-13 14:30:00,40.06,40.08,40.04,40.05,30300.0,25.9294,25.9423,25.9164,25.9229,30300.0
2012-08-13 14:35:00,40.05,40.06,40.05,40.05,7000.0,25.9229,25.9294,25.9229,25.9229,7000.0
2012-08-13 14:40:00,40.06,40.09,39.99,40.05,39600.0,25.9294,25.9488,25.8841,25.9229,39600.0
2012-08-13 14:45:00,40.07,40.08,40.05,40.08,6700.0,25.9358,25.9423,25.9229,25.9423,6700.0
2012-08-13 14:50:00,40.07,40.1,40.06,40.1,27200.0,25.9358,25.9552,25.9294,25.9552,27200.0
2012-08-13 14:55:00,40.1,40.14,40.1,40.11,18800.0,25.9552,25.9811,25.9552,25.9617,18800.0
2012-08-13 15:00:00,40.12,40.13,40.11,40.11,20600.0,25.9682,25.9747,25.9617,25.9617,20600.0
2012-08-13 15:05:00,40.11,40.12,40.07,40.11,21000.0,25.9617,25.9682,25.9358,25.9617,21000.0
2012-08-13 15:10:00,40.11,40.17,40.1,40.17,18800.0,25.9617,26.0006,25.9552,26.0006,18800.0
2012-08-13 15:15:00,40.17,40.2,40.15,40.18,43300.0,26.0006,26.02,25.9876,26.007,43300.0
2012-08-13 15:20:00,40.17,40.22,40.17,40.22,15300.0,26.0006,26.0329,26.0006,26.0329,15300.0
2012-08-13 15:25:00,40.22,40.24,40.19,40.19,43600.0,26.0329,26.0459,26.0135,26.0135,43600.0
2012-08-13 15:30:00,40.19,40.22,40.16,40.22,27300.0,26.0135,26.0329,25.9941,26.0329,27300.0
2012-08-13 15:35:00,40.22,40.27,40.2,40.26,26700.0,26.0329,26.0653,26.02,26.0588,26700.0
2012-08-13 15:40:00,40.27,40.27,40.16,40.17,54500.0,26.0653,26.0653,25.9941,26.0006,54500.0
2012-08-13 15:45:00,40.17,40.2,40.15,40.17,66500.0,26.0006,26.02,25.9876,26.0006,66500.0
2012-08-13 15:50:00,40.17,40.18,40.11,40.13,51500.0,26.0006,26.007,25.9617,25.9747,51500.0
2012-08-13 15:55:00,40.13,40.18,40.09,40.16,108500.0,25.9747,26.007,25.9488,25.9941,108500.0
2012-08-14 09:30:00,40.19,40.45,40.14,40.31,70000.0,26.0135,26.1818,25.9811,26.0912,70000.0
2012-08-14 09:35:00,40.3,40.45,40.22,40.36,31300.0,26.0847,26.1818,26.0329,26.1235,31300.0
2012-08-14 09:40:00,40.36,40.39,40.33,40.33,19200.0,26.1235,26.143,26.1041,26.1041,19200.0
2012-08-14 09:45:00,40.35,40.38,40.33,40.34,28600.0,26.1171,26.1365,26.1041,26.1106,28600.0
2012-08-14 09:50:00,40.35,40.38,40.11,40.19,96700.0,26.1171,26.1365,25.9617,26.0135,96700.0
2012-08-14 09:55:00,40.14,40.16,40.05,40.07,70200.0,25.9811,25.9941,25.9229,25.9358,70200.0
2012-08-14 10:00:00,40.08,40.13,40.04,40.1,33200.0,25.9423,25.9747,25.9164,25.9552,33200.0
2012-08-14 10:05:00,40.12,40.14,40.04,40.1,65500.0,25.9682,25.9811,25.9164,25.9552,65500.0
2012-08-14 10:10:00,40.1,40.27,40.05,40.27,89800.0,25.9552,26.0653,25.9229,26.0653,89800.0
2012-08-14 10:15:00,40.25,40.26,40.07,40.09,38400.0,26.0523,26.0588,25.9358,25.9488,38400.0
2012-08-14 10:20:00,40.08,40.12,40.06,40.07,38900.0,25.9423,25.9682,25.9294,25.9358,38900.0
2012-08-14 10:25:00,40.07,40.16,40.05,40.13,33200.0,25.9358,25.9941,25.9229,25.9747,33200.0
2012-08-14 10:30:00,40.13,40.25,40.11,40.13,32800.0,25.9747,26.0523,25.9617,25.9747,32800.0
2012-08-14 10:35:00,40.14,40.22,40.14,40.18,26400.0,25.9811,26.0329,25.9811,26.007,26400.0
2012-08-14 10:40:00,40.18,40.19,40.11,40.11,14200.0,26.007,26.0135,25.9617,25.9617,14200.0
2012-08-14 10:45:00,40.11,40.13,40.1,40.11,12500.0,25.9617,25.9747,25.9552,25.9617,12500.0
2012-08-14 10:50:00,40.1,40.17,40.1,40.12,12700.0,25.9552,26.0006,25.9552,25.9682,12700.0
2012-08-14 10:55:00,40.13,40.22,40.13,40.22,25200.0,25.9747,26.0329,25.9747,26.0329,25200.0
2012-08-14 11:00:00,40.23,40.28,40.21,40.27,21900.0,26.0394,26.0718,26.0264,26.0653,21900.0
2012-08-14 11:05:00,40.28,40.28,40.24,40.25,17600.0,26.0718,26.0718,26.0459,26.0523,17600.0
2012-08-14 11:10:00,40.25,40.32,40.24,40.28,29100.0,26.0523,26.0976,26.0459,26.0718,29100.0
2012-08-14 11:15:00,40.27,40.27,40.22,40.23,13800.0,26.0653,26.0653,26.0329,26.0394,13800.0
2012-08-14 11:20:00,40.22,40.22,40.14,40.17,23200.0,26.0329,26.0329,25.9811,26.0006,23200.0
2012-08-14 11:25:00,40.17,40.26,40.17,40.24,27200.0,26.0006,26.0588,26.0006,26.0459,27200.0
2012-08-14 11:30:00,40.25,40.3,40.25,40.27,29400.0,26.0523,26.0847,26.0523,26.0653,29400.0
2012-08-14 11:35:00,40.27,40.31,40.25,40.3,21800.0,26.0653,26.0912,26.0523,26.0847,21800.0
2012-08-14 11:40:00,40.31,40.4,40.3,40.36,27100.0,26.0912,26.1494,26.0847,26.1235,27100.0
2012-08-14 11:45:00,40.36,40.37,40.29,40.3,35900.0,26.1235,26.13,26.0782,26.0847,35900.0
2012-08-14 11:50:00,40.31,40.32,40.27,40.28,15100.0,26.0912,26.0976,26.0653,26.0718,15100.0
2012-08-14 11:55:00,40.26,40.33,40.26,40.33,9300.0,26.0588,26.1041,26.0588,26.1041,9300.0
2012-08-14 12:00:00,40.33,40.34,40.31,40.33,5500.0,26.1041,26.1106,26.0912,26.1041,5500.0
2012-08-14 12:05:00,40.33,40.35,40.31,40.35,12600.0,26.1041,26.1171,26.0912,26.1171,12600.0
2012-08-14 12:10:00,40.36,40.36,40.3,40.32,21700.0,26.1235,26.1235,26.0847,26.0976,21700.0
2012-08-14 12:15:00,40.32,40.33,40.27,40.27,14700.0,26.0976,26.1041,26.0653,26.0653,14700.0
2012-08-14 12:20:00,40.29,40.3,40.22,40.3,30500.0,26.0782,26.0847,26.0329,26.0847,30500.0
2012-08-14 12:25:00,40.32,40.32,40.27,40.29,15400.0,26.0976,26.0976,26.0653,26.0782,15400.0
2012-08-14 12:30:00,40.3,40.31,40.27,40.27,16700.0,26.0847,26.0912,26.0653,26.0653,16700.0
2012-08-14 12:35:00,40.27,40.27,40.24,40.24,10700.0,26.0653,26.0653,26.0459,26.0459,10700.0
2012-08-14 12:40:00,40.25,40.25,40.14,40.2,26200.0,26.0523,26.0523,25.9811,26.02,26200.0
2012-08-14 12:45:00,40.19,40.21,40.18,40.21,10800.0,26.0135,26.0264,26.007,26.0264,10800.0
2012-08-14 12:50:00,40.21,40.21,40.17,40.19,9700.0,26.0264,26.0264,26.0006,26.0135,9700.0
2012-08-14 12:55:00,40.18,40.23,40.18,40.23,14400.0,26.007,26.0394,26.007,26.0394,14400.0
2012-08-14 13:00:00,40.23,40.23,40.19,40.2,12900.0,26.0394,26.0394,26.0135,26.02,12900.0
2012-08-14 13:05:00,40.21,40.22,40.19,40.2,13000.0,26.0264,26.0329,26.0135,26.02,13000.0
2012-08-14 13:10:00,40.19,40.21,40.15,40.17,10200.0,26.0135,26.0264,25.9876,26.0006,10200.0
2012-08-14 13:15:00,40.16,40.17,40.14,40.17,17700.0,25.9941,26.0006,25.9811,26.0006,17700.0
2012-08-14 13:20:00,40.17,40.19,40.14,40.19,14900.0,26.0006,26.0135,25.9811,26.0135,14900.0
2012-08-14 13:25:00,40.2,40.21,40.15,40.15,10400.0,26.02,26.0264,25.9876,25.9876,10400.0
2012-08-14 13:30:00,40.16,40.17,40.15,40.15,15100.0,25.9941,26.0006,25.9876,25.9876,15100.0
2012-08-14 13:35:00,40.16,40.16,40.13,40.15,15300.0,25.9941,25.9941,25.9747,25.9876,15300.0
2012-08-14 13:40:00,40.15,40.16,40.15,40.15,10000.0,25.9876,25.9941,25.9876,25.9876,10000.0
2012-08-14 13:45:00,40.15,40.16,40.15,40.16,12000.0,25.9876,25.9941,25.9876,25.9941,12000.0
2012-08-14 13:50:00,40.16,40.16,40.11,40.11,14300.0,25.9941,25.9941,25.9617,25.9617,14300.0
2012-08-14 13:55:00,40.11,40.11,40.09,40.11,25900.0,25.9617,25.9617,25.9488,25.9617,25900.0
2012-08-14 14:00:00,40.11,40.12,40.1,40.1,11200.0,25.9617,25.9682,25.9552,25.9552,11200.0
2012-08-14 14:05:00,40.1,40.11,40.09,40.09,22700.0,25.9552,25.9617,25.9488,25.9488,22700.0
2012-08-14 14:10:00,40.09,40.09,40.05,40.05,18500.0,25.9488,25.9488,25.9229,25.9229,18500.0
2012-08-14 14:15:00,40.05,40.06,40.03,40.03,17000.0,25.9229,25.9294,25.9099,25.9099,17000.0
2012-08-14 14:20:00,40.03,40.05,40.0,40.0,36300.0,25.9099,25.9229,25.8905,25.8905,36300.0
2012-08-14 14:25:00,40.0,40.01,39.92,39.92,31500.0,25.8905,25.897,25.8387,25.8387,31500.0
2012-08-14 14:30:00,39.92,39.95,39.92,39.94,55700.0,25.8387,25.8582,25.8387,25.8517,55700.0
2012-08-14 14:35:00,39.95,39.95,39.92,39.94,32300.0,25.8582,25.8582,25.8387,25.8517,32300.0
2012-08-14 14:40:00,39.95,39.96,39.9,39.91,36400.0,25.8582,25.8646,25.8258,25.8323,36400.0
2012-08-14 14:45:00,39.91,39.94,39.9,39.93,37100.0,25.8323,25.8517,25.8258,25.8452,37100.0
2012-08-14 14:50:00,39.92,39.96,39.92,39.96,30400.0,25.8387,25.8646,25.8387,25.8646,30400.0
2012-08-14 14:55:00,39.95,39.98,39.95,39.97,28600.0,25.8582,25.8776,25.8582,25.8711,28600.0
2012-08-14 15:00:00,39.97,39.98,39.94,39.95,20700.0,25.8711,25.8776,25.8517,25.8582,20700.0
2012-08-14 15:05:00,39.94,39.98,39.94,39.96,18800.0,25.8517,25.8776,25.8517,25.8646,18800.0
2012-08-14 15:10:00,39.96,39.96,39.9,39.91,20500.0,25.8646,25.8646,25.8258,25.8323,20500.0
2012-08-14 15:15:00,39.91,39.94,39.9,39.94,23000.0,25.8323,25.8517,25.8258,25.8517,23000.0
2012-08-14 15:20:00,39.93,39.98,39.93,39.97,37300.0,25.8452,25.8776,25.8452,25.8711,37300.0
2012-08-14 15:25:00,39.96,39.97,39.94,39.96,37200.0,25.8646,25.8711,25.8517,25.8646,37200.0
2012-08-14 15:30:00,39.96,39.97,39.88,39.89,50300.0,25.8646,25.8711,25.8129,25.8193,50300.0
2012-08-14 15:35:00,39.88,39.93,39.82,39.9,44900.0,25.8129,25.8452,25.774,25.8258,44900.0
2012-08-14 15:40:00,39.9,39.91,39.86,39.89,47500.0,25.8258,25.8323,25.7999,25.8193,47500.0
2012-08-14 15:45:00,39.89,39.89,39.87,39.88,51900.0,25.8193,25.8193,25.8064,25.8129,51900.0
2012-08-14 15:50:00,39.88,39.89,39.8,39.84,78400.0,25.8129,25.8193,25.7611,25.787,78400.0
2012-08-14 15:55:00,39.84,39.92,39.81,39.92,115600.0,25.787,25.8387,25.7675,25.8387,115600.0
2012-08-15 09:30:00,40.54,40.66,40.25,40.25,180100.0,26.24,26.3177,26.0523,26.0523,180100.0
2012-08-15 09:35:00,40.25,40.49,40.23,40.36,78400.0,26.0523,26.2077,26.0394,26.1235,78400.0
2012-08-15 09:40:00,40.36,40.48,40.25,40.25,56200.0,26.1235,26.2012,26.0523,26.0523,56200.0
2012-08-15 09:45:00,40.27,40.33,40.17,40.28,75700.0,26.0653,26.1041,26.0006,26.0718,75700.0
2012-08-15 09:50:00,40.29,40.3,40.05,40.11,81700.0,26.0782,26.0847,25.9229,25.9617,81700.0
2012-08-15 09:55:00,40.12,40.22,40.11,40.14,36400.0,25.9682,26.0329,25.9617,25.9811,36400.0
2012-08-15 10:00:00,40.15,40.24,40.1,40.22,270800.0,25.9876,26.0459,25.9552,26.0329,270800.0
2012-08-15 10:05:00,40.22,40.22,40.16,40.16,41400.0,26.0329,26.0329,25.9941,25.9941,41400.0
2012-08-15 10:10:00,40.16,40.16,40.04,40.04,168100.0,25.9941,25.9941,25.9164,25.9164,168100.0
2012-08-15 10:15:00,40.04,40.06,39.97,40.0,112100.0,25.9164,25.9294,25.8711,25.8905,112100.0
2012-08-15 10:20:00,40.0,40.09,40.0,40.09,29300.0,25.8905,25.9488,25.8905,25.9488,29300.0
2012-08-15 10:25:00,40.1,40.1,40.04,40.1,39200.0,25.9552,25.9552,25.9164,25.9552,39200.0
2012-08-15 10:30:00,40.1,40.1,40.06,40.07,24300.0,25.9552,25.9552,25.9294,25.9358,24300.0
2012-08-15 10:35:00,40.08,40.08,40.05,40.05,25100.0,25.9423,25.9423,25.9229,25.9229,25100.0
2012-08-15 10:40:00,40.04,40.05,39.98,40.0,28900.0,25.9164,25.9229,25.8776,25.8905,28900.0
2012-08-15 10:45:00,40.0,40.0,39.95,40.0,55700.0,25.8905,25.8905,25.8582,25.8905,55700.0
2012-08-15 10:50:00,39.99,40.0,39.99,40.0,19600.0,25.8841,25.8905,25.8841,25.8905,19600.0
2012-08-15 10:55:00,40.0,40.0,39.93,40.0,67000.0,25.8905,25.8905,25.8452,25.8905,67000.0
2012-08-15 11:00:00,40.0,40.0,39.96,40.0,20400.0,25.8905,25.8905,25.8646,25.8905,20400.0
2012-08-15 11:05:00,40.0,40.03,39.99,40.03,34200.0,25.8905,25.9099,25.8841,25.9099,34200.0
2012-08-15 11:10:00,40.03,40.03,39.99,40.0,33700.0,25.9099,25.9099,25.8841,25.8905,33700.0
2012-08-15 11:15:00,40.01,40.06,39.96,40.01,37000.0,25.897,25.9294,25.8646,25.897,37000.0
2012-08-15 11:20:00,40.0,40.02,39.99,40.02,16700.0,25.8905,25.9035,25.8841,25.9035,16700.0
2012-08-15 11:25:00,40.02,40.07,39.99,40.07,30000.0,25.9035,25.9358,25.8841,25.9358,30000.0
2012-08-15 11:30:00,40.07,40.09,40.04,40.08,67800.0,25.9358,25.9488,25.9164,25.9423,67800.0
2012-08-15 11:35:00,40.08,40.14,40.07,40.11,74000.0,25.9423,25.9811,25.9358,25.9617,74000.0
2012-08-15 11:40:00,40.11,40.21,40.1,40.21,27700.0,25.9617,26.0264,25.9552,26.0264,27700.0
2012-08-15 11:45:00,40.21,40.21,40.14,40.15,61300.0,26.0264,26.0264,25.9811,25.9876,61300.0
2012-08-15 11:50:00,40.15,40.2,40.14,40.18,22900.0,25.9876,26.02,25.9811,26.007,22900.0
2012-08-15 11:55:00,40.19,40.2,40.17,40.2,11300.0,26.0135,26.02,26.0006,26.02,11300.0
2012-08-15 12:00:00,40.2,40.21,40.19,40.21,17900.0,26.02,26.0264,26.0135,26.0264,17900.0
2012-08-15 12:05:00,40.21,40.21,40.19,40.2,23400.0,26.0264,26.0264,26.0135,26.02,23400.0
2012-08-15 12:10:00,40.21,40.22,40.17,40.22,35500.0,26.0264,26.0329,26.0006,26.0329,35500.0
2012-08-15 12:15:00,40.22,40.3,40.22,40.28,35200.0,26.0329,26.0847,26.0329,26.0718,35200.0
2012-08-15 12:20:00,40.27,40.41,40.27,40.39,65800.0,26.0653,26.1559,26.0653,26.143,65800.0
2012-08-15 12:25:00,40.4,40.4,40.38,40.38,21700.0,26.1494,26.1494,26.1365,26.1365,21700.0
2012-08-15 12:30:00,40.39,40.4,40.38,40.39,53900.0,26.143,26.1494,26.1365,26.143,53900.0
2012-08-15 12:35:00,40.39,40.39,40.27,40.28,33300.0,26.143,26.143,26.0653,26.0718,33300.0
2012-08-15 12:40:00,40.27,40.31,40.27,40.29,13100.0,26.0653,26.0912,26.0653,26.0782,13100.0
2012-08-15 12:45:00,40.31,40.36,40.3,40.32,27000.0,26.0912,26.1235,26.0847,26.0976,27000.0
2012-08-15 12:50:00,40.34,40.38,40.32,40.38,34500.0,26.1106,26.1365,26.0976,26.1365,34500.0
2012-08-15 12:55:00,40.38,40.4,40.37,40.37,19000.0,26.1365,26.1494,26.13,26.13,19000.0
2012-08-15 13:00:00,40.37,40.38,40.31,40.33,41600.0,26.13,26.1365,26.0912,26.1041,41600.0
2012-08-15 13:05:00,40.33,40.34,40.3,40.34,18600.0,26.1041,26.1106,26.0847,26.1106,18600.0
2012-08-15 13:10:00,40.34,40.34,40.28,40.3,34400.0,26.1106,26.1106,26.0718,26.0847,34400.0
2012-08-15 13:15:00,40.31,40.33,40.3,40.33,14100.0,26.0912,26.1041,26.0847,26.1041,14100.0
2012-08-15 13:20:00,40.34,40.35,40.32,40.32,13600.0,26.1106,26.1171,26.0976,26.0976,13600.0
2012-08-15 13:25:00,40.32,40.35,40.32,40.34,24200.0,26.0976,26.1171,26.0976,26.1106,24200.0
2012-08-15 13:30:00,40.33,40.4,40.33,40.4,31900.0,26.1041,26.1494,26.1041,26.1494,31900.0
2012-08-15 13:35:00,40.4,40.41,40.33,40.33,48300.0,26.1494,26.1559,26.1041,26.1041,48300.0
2012-08-15 13:40:00,40.33,40.36,40.33,40.35,21500.0,26.1041,26.1235,26.1041,26.1171,21500.0
2012-08-15 13:45:00,40.34,40.36,40.32,40.35,17600.0,26.1106,26.1235,26.0976,26.1171,17600.0
2012-08-15 13:50:00,40.35,40.36,40.32,40.32,11100.0,26.1171,26.1235,26.0976,26.0976,11100.0
2012-08-15 13:55:00,40.32,40.36,40.32,40.33,15500.0,26.0976,26.1235,26.0976,26.1041,15500.0
2012-08-15 14:00:00,40.33,40.36,40.33,40.35,23500.0,26.1041,26.1235,26.1041,26.1171,23500.0
2012-08-15 14:05:00,40.36,40.36,40.29,40.31,32500.0,26.1235,26.1235,26.0782,26.0912,32500.0
2012-08-15 14:10:00,40.31,40.35,40.31,40.34,21400.0,26.0912,26.1171,26.0912,26.1106,21400.0
2012-08-15 14:15:00,40.34,40.37,40.34,40.37,22500.0,26.1106,26.13,26.1106,26.13,22500.0
2012-08-15 14:20:00,40.36,40.37,40.33,40.37,39600.0,26.1235,26.13,26.1041,26.13,39600.0
2012-08-15 14:25:00,40.37,40.46,40.37,40.46,62700.0,26.13,26.1883,26.13,26.1883,62700.0
2012-08-15 14:30:00,40.47,40.49,40.45,40.47,40600.0,26.1947,26.2077,26.1818,26.1947,40600.0
2012-08-15 14:35:00,40.46,40.52,40.46,40.5,40000.0,26.1883,26.2271,26.1883,26.2142,40000.0
2012-08-15 14:40:00,40.5,40.52,40.48,40.49,70600.0,26.2142,26.2271,26.2012,26.2077,70600.0
2012-08-15 14:45:00,40.5,40.55,40.49,40.49,94400.0,26.2142,26.2465,26.2077,26.2077,94400.0
2012-08-15 14:50:00,40.49,40.52,40.47,40.48,70800.0,26.2077,26.2271,26.1947,26.2012,70800.0
2012-08-15 14:55:00,40.48,40.51,40.45,40.46,34800.0,26.2012,26.2206,26.1818,26.1883,34800.0
2012-08-15 15:00:00,40.46,40.48,40.45,40.46,30100.0,26.1883,26.2012,26.1818,26.1883,30100.0
2012-08-15 15:05:00,40.47,40.47,40.43,40.43,31000.0,26.1947,26.1947,26.1688,26.1688,31000.0
2012-08-15 15:10:00,40.44,40.45,40.41,40.41,26800.0,26.1753,26.1818,26.1559,26.1559,26800.0
2012-08-15 15:15:00,40.41,40.43,40.39,40.41,33400.0,26.1559,26.1688,26.143,26.1559,33400.0
2012-08-15 15:20:00,40.41,40.44,40.4,40.44,35200.0,26.1559,26.1753,26.1494,26.1753,35200.0
2012-08-15 15:25:00,40.43,40.44,40.37,40.43,53000.0,26.1688,26.1753,26.13,26.1688,53000.0
2012-08-15 15:30:00,40.43,40.43,40.39,40.4,51800.0,26.1688,26.1688,26.143,26.1494,51800.0
2012-08-15 15:35:00,40.39,40.43,40.38,40.38,65400.0,26.143,26.1688,26.1365,26.1365,65400.0
2012-08-15 15:40:00,40.38,40.42,40.37,40.4,47000.0,26.1365,26.1624,26.13,26.1494,47000.0
2012-08-15 15:45:00,40.4,40.4,40.3,40.31,55600.0,26.1494,26.1494,26.0847,26.0912,55600.0
2012-08-15 15:50:00,40.31,40.41,40.3,40.4,70200.0,26.0912,26.1559,26.0847,26.1494,70200.0
2012-08-15 15:55:00,40.4,40.41,40.31,40.36,161800.0,26.1494,26.1559,26.0912,26.1235,161800.0
2012-08-16 09:30:00,40.53,40.56,40.37,40.38,86800.0,26.2336,26.253,26.13,26.1365,86800.0
2012-08-16 09:35:00,40.38,40.55,40.38,40.55,27500.0,26.1365,26.2465,26.1365,26.2465,27500.0
2012-08-16 09:40:00,40.57,40.57,40.45,40.51,53700.0,26.2595,26.2595,26.1818,26.2206,53700.0
2012-08-16 09:45:00,40.51,40.51,40.42,40.45,34800.0,26.2206,26.2206,26.1624,26.1818,34800.0
2012-08-16 09:50:00,40.45,40.53,40.44,40.44,36300.0,26.1818,26.2336,26.1753,26.1753,36300.0
2012-08-16 09:55:00,40.45,40.51,40.44,40.51,18200.0,26.1818,26.2206,26.1753,26.2206,18200.0
2012-08-16 10:00:00,40.5,40.52,40.46,40.48,29400.0,26.2142,26.2271,26.1883,26.2012,29400.0
2012-08-16 10:05:00,40.5,40.54,40.49,40.5,19500.0,26.2142,26.24,26.2077,26.2142,19500.0
2012-08-16 10:10:00,40.5,40.52,40.48,40.49,33800.0,26.2142,26.2271,26.2012,26.2077,33800.0
2012-08-16 10:15:00,40.5,40.5,40.45,40.45,55200.0,26.2142,26.2142,26.1818,26.1818,55200.0
2012-08-16 10:20:00,40.46,40.47,40.45,40.47,18200.0,26.1883,26.1947,26.1818,26.1947,18200.0
2012-08-16 10:25:00,40.47,40.47,40.45,40.45,24100.0,26.1947,26.1947,26.1818,26.1818,24100.0
2012-08-16 10:30:00,40.45,40.57,40.45,40.5,93900.0,26.1818,26.2595,26.1818,26.2142,93900.0
2012-08-16 10:35:00,40.5,40.52,40.49,40.5,69400.0,26.2142,26.2271,26.2077,26.2142,69400.0
2012-08-16 10:40:00,40.5,40.51,40.49,40.5,30400.0,26.2142,26.2206,26.2077,26.2142,30400.0
2012-08-16 10:45:00,40.5,40.5,40.49,40.5,28200.0,26.2142,26.2142,26.2077,26.2142,28200.0
2012-08-16 10:50:00,40.5,40.51,40.49,40.5,36900.0,26.2142,26.2206,26.2077,26.2142,36900.0
2012-08-16 10:55:00,40.49,40.5,40.48,40.48,34200.0,26.2077,26.2142,26.2012,26.2012,34200.0
2012-08-16 11:00:00,40.48,40.55,40.45,40.51,84400.0,26.2012,26.2465,26.1818,26.2206,84400.0
2012-08-16 11:05:00,40.5,40.51,40.45,40.46,33800.0,26.2142,26.2206,26.1818,26.1883,33800.0
2012-08-16 11:10:00,40.47,40.48,40.46,40.48,19500.0,26.1947,26.2012,26.1883,26.2012,19500.0
2012-08-16 11:15:00,40.48,40.48,40.47,40.47,18100.0,26.2012,26.2012,26.1947,26.1947,18100.0
2012-08-16 11:20:00,40.47,40.48,40.47,40.48,18200.0,26.1947,26.2012,26.1947,26.2012,18200.0
2012-08-16 11:25:00,40.48,40.48,40.47,40.48,17600.0,26.2012,26.2012,26.1947,26.2012,17600.0
2012-08-16 11:30:00,40.47,40.66,40.47,40.64,141300.0,26.1947,26.3177,26.1947,26.3048,141300.0
2012-08-16 11:35:00,40.63,40.64,40.58,40.6,28000.0,26.2983,26.3048,26.2659,26.2789,28000.0
2012-08-16 11:40:00,40.6,40.62,40.58,40.61,37900.0,26.2789,26.2918,26.2659,26.2854,37900.0
2012-08-16 11:45:00,40.6,40.63,40.58,40.6,42800.0,26.2789,26.2983,26.2659,26.2789,42800.0
2012-08-16 11:50:00,40.61,40.65,40.59,40.65,59500.0,26.2854,26.3112,26.2724,26.3112,59500.0
2012-08-16 11:55:00,40.65,40.65,40.64,40.65,30500.0,26.3112,26.3112,26.3048,26.3112,30500.0
2012-08-16 12:00:00,40.65,40.65,40.62,40.64,44900.0,26.3112,26.3112,26.2918,26.3048,44900.0
2012-08-16 12:05:00,40.65,40.66,40.64,40.66,63600.0,26.3112,26.3177,26.3048,26.3177,63600.0
2012-08-16 12:10:00,40.66,40.66,40.63,40.65,22100.0,26.3177,26.3177,26.2983,26.3112,22100.0
2012-08-16 12:15:00,40.65,40.68,40.64,40.67,45400.0,26.3112,26.3307,26.3048,26.3242,45400.0
2012-08-16 12:20:00,40.66,40.67,40.65,40.67,21000.0,26.3177,26.3242,26.3112,26.3242,21000.0
2012-08-16 12:25:00,40.67,40.67,40.62,40.63,21400.0,26.3242,26.3242,26.2918,26.2983,21400.0
2012-08-16 12:30:00,40.63,40.63,40.56,40.56,21400.0,26.2983,26.2983,26.253,26.253,21400.0
2012-08-16 12:35:00,40.56,40.62,40.55,40.62,19400.0,26.253,26.2918,26.2465,26.2918,19400.0
2012-08-16 12:40:00,40.61,40.63,40.6,40.6,10100.0,26.2854,26.2983,26.2789,26.2789,10100.0
2012-08-16 12:45:00,40.61,40.66,40.6,40.65,20400.0,26.2854,26.3177,26.2789,26.3112,20400.0
2012-08-16 12:50:00,40.64,40.66,40.63,40.65,17300.0,26.3048,26.3177,26.2983,26.3112,17300.0
2012-08-16 12:55:00,40.66,40.7,40.65,40.69,26400.0,26.3177,26.3436,26.3112,26.3371,26400.0
2012-08-16 13:00:00,40.69,40.71,40.68,40.7,13100.0,26.3371,26.3501,26.3307,26.3436,13100.0
2012-08-16 13:05:00,40.7,40.73,40.69,40.7,35000.0,26.3436,26.363,26.3371,26.3436,35000.0
2012-08-16 13:10:00,40.7,40.72,40.7,40.72,24500.0,26.3436,26.3566,26.3436,26.3566,24500.0
2012-08-16 13:15:00,40.71,40.75,40.7,40.72,38900.0,26.3501,26.376,26.3436,26.3566,38900.0
2012-08-16 13:20:00,40.73,40.73,40.69,40.69,31200.0,26.363,26.363,26.3371,26.3371,31200.0
2012-08-16 13:25:00,40.69,40.75,40.69,40.75,26400.0,26.3371,26.376,26.3371,26.376,26400.0
2012-08-16 13:30:00,40.74,40.84,40.74,40.84,37400.0,26.3695,26.4342,26.3695,26.4342,37400.0
2012-08-16 13:35:00,40.84,40.86,40.79,40.82,42500.0,26.4342,26.4472,26.4019,26.4213,42500.0
2012-08-16 13:40:00,40.83,40.83,40.78,40.8,29900.0,26.4278,26.4278,26.3954,26.4083,29900.0
2012-08-16 13:45:00,40.81,40.82,40.78,40.82,38700.0,26.4148,26.4213,26.3954,26.4213,38700.0
2012-08-16 13:50:00,40.8,40.81,40.79,40.8,17300.0,26.4083,26.4148,26.4019,26.4083,17300.0
2012-08-16 13:55:00,40.8,40.84,40.8,40.84,47600.0,26.4083,26.4342,26.4083,26.4342,47600.0
2012-08-16 14:00:00,40.84,40.86,40.82,40.86,28700.0,26.4342,26.4472,26.4213,26.4472,28700.0
2012-08-16 14:05:00,40.85,40.95,40.85,40.95,52800.0,26.4407,26.5054,26.4407,26.5054,52800.0
2012-08-16 14:10:00,40.95,40.98,40.91,40.91,55400.0,26.5054,26.5248,26.4795,26.4795,55400.0
2012-08-16 14:15:00,40.91,40.98,40.91,40.97,22400.0,26.4795,26.5248,26.4795,26.5184,22400.0
2012-08-16 14:20:00,40.97,41.13,40.96,41.1,102400.0,26.5184,26.6219,26.5119,26.6025,102400.0
2012-08-16 14:25:00,41.11,41.16,40.97,41.0,109800.0,26.609,26.6413,26.5184,26.5378,109800.0
2012-08-16 14:30:00,41.0,41.05,40.99,41.04,76100.0,26.5378,26.5701,26.5313,26.5637,76100.0
2012-08-16 14:35:00,41.03,41.09,41.02,41.03,64400.0,26.5572,26.596,26.5507,26.5572,64400.0
2012-08-16 14:40:00,41.03,41.03,40.99,41.03,103400.0,26.5572,26.5572,26.5313,26.5572,103400.0
2012-08-16 14:45:00,41.03,41.03,41.01,41.02,27700.0,26.5572,26.5572,26.5443,26.5507,27700.0
2012-08-16 14:50:00,41.02,41.03,40.97,41.01,25400.0,26.5507,26.5572,26.5184,26.5443,25400.0
2012-08-16 14:55:00,41.02,41.05,41.01,41.05,22100.0,26.5507,26.5701,26.5443,26.5701,22100.0
2012-08-16 15:00:00,41.05,41.08,40.98,41.07,41100.0,26.5701,26.5896,26.5248,26.5831,41100.0
2012-08-16 15:05:00,41.07,41.2,41.04,41.2,46300.0,26.5831,26.6672,26.5637,26.6672,46300.0
2012-08-16 15:10:00,41.19,41.22,41.16,41.21,96300.0,26.6608,26.6802,26.6413,26.6737,96300.0
2012-08-16 15:15:00,41.22,41.26,41.2,41.25,40500.0,26.6802,26.7061,26.6672,26.6996,40500.0
2012-08-16 15:20:00,41.25,41.26,41.13,41.14,54200.0,26.6996,26.7061,26.6219,26.6284,54200.0
2012-08-16 15:25:00,41.14,41.2,41.09,41.2,96700.0,26.6284,26.6672,26.596,26.6672,96700.0
2012-08-16 15:30:00,41.2,41.24,41.15,41.15,74000.0,26.6672,26.6931,26.6349,26.6349,74000.0
2012-08-16 15:35:00,41.15,41.17,41.12,41.13,69400.0,26.6349,26.6478,26.6155,26.6219,69400.0
2012-08-16 15:40:00,41.14,41.19,41.1,41.17,76400.0,26.6284,26.6608,26.6025,26.6478,76400.0
2012-08-16 15:45:00,41.16,41.17,41.1,41.12,128100.0,26.6413,26.6478,26.6025,26.6155,128100.0
2012-08-16 15:50:00,41.12,41.17,41.12,41.14,104500.0,26.6155,26.6478,26.6155,26.6284,104500.0
2012-08-16 15:55:00,41.13,41.19,41.09,41.18,194100.0,26.6219,26.6608,26.596,26.6543,194100.0
2012-08-17 09:30:00,41.62,41.84,41.47,41.75,417200.0,26.9391,27.0815,26.842,27.0232,417200.0
2012-08-17 09:35:00,41.75,42.06,41.75,41.94,156700.0,27.0232,27.2239,27.0232,27.1462,156700.0
2012-08-17 09:40:00,41.94,41.94,41.54,41.55,134100.0,27.1462,27.1462,26.8873,26.8938,134100.0
2012-08-17 09:45:00,41.55,41.92,41.55,41.86,97300.0,26.8938,27.1333,26.8938,27.0944,97300.0
2012-08-17 09:50:00,41.84,41.97,41.77,41.97,75400.0,27.0815,27.1656,27.0362,27.1656,75400.0
2012-08-17 09:55:00,41.96,42.16,41.95,42.16,72700.0,27.1592,27.2886,27.1527,27.2886,72700.0
2012-08-17 10:00:00,42.16,42.25,42.0,42.16,87300.0,27.2886,27.3469,27.185,27.2886,87300.0
2012-08-17 10:05:00,42.16,42.17,42.02,42.06,57500.0,27.2886,27.2951,27.198,27.2239,57500.0
2012-08-17 10:10:00,42.06,42.14,41.95,41.95,72400.0,27.2239,27.2757,27.1527,27.1527,72400.0
2012-08-17 10:15:00,41.95,42.09,41.92,41.93,67100.0,27.1527,27.2433,27.1333,27.1397,67100.0
2012-08-17 10:20:00,41.93,41.97,41.9,41.93,56000.0,27.1397,27.1656,27.1203,27.1397,56000.0
2012-08-17 10:25:00,41.92,41.93,41.85,41.92,85200.0,27.1333,27.1397,27.088,27.1333,85200.0
2012-08-17 10:30:00,41.91,41.98,41.91,41.95,40500.0,27.1268,27.1721,27.1268,27.1527,40500.0
2012-08-17 10:35:00,41.95,41.98,41.93,41.96,30800.0,27.1527,27.1721,27.1397,27.1592,30800.0
2012-08-17 10:40:00,41.96,41.98,41.91,41.91,35200.0,27.1592,27.1721,27.1268,27.1268,35200.0
2012-08-17 10:45:00,41.91,41.91,41.81,41.91,50000.0,27.1268,27.1268,27.0621,27.1268,50000.0
2012-08-17 10:50:00,41.91,41.93,41.88,41.91,42000.0,27.1268,27.1397,27.1074,27.1268,42000.0
2012-08-17 10:55:00,41.9,41.93,41.88,41.89,59600.0,27.1203,27.1397,27.1074,27.1139,59600.0
2012-08-17 11:00:00,41.9,41.96,41.88,41.96,36700.0,27.1203,27.1592,27.1074,27.1592,36700.0
2012-08-17 11:05:00,41.96,42.03,41.93,41.95,52500.0,27.1592,27.2045,27.1397,27.1527,52500.0
2012-08-17 11:10:00,41.96,42.01,41.9,41.91,35800.0,27.1592,27.1915,27.1203,27.1268,35800.0
2012-08-17 11:15:00,41.92,41.93,41.89,41.92,57900.0,27.1333,27.1397,27.1139,27.1333,57900.0
2012-08-17 11:20:00,41.93,42.02,41.91,42.01,45400.0,27.1397,27.198,27.1268,27.1915,45400.0
2012-08-17 11:25:00,41.99,42.18,41.97,42.13,95400.0,27.1786,27.3016,27.1656,27.2692,95400.0
2012-08-17 11:30:00,42.13,42.25,42.13,42.25,61700.0,27.2692,27.3469,27.2692,27.3469,61700.0
2012-08-17 11:35:00,42.25,42.5,42.24,42.5,106800.0,27.3469,27.5087,27.3404,27.5087,106800.0
2012-08-17 11:40:00,42.48,42.5,42.3,42.42,104000.0,27.4957,27.5087,27.3792,27.4569,104000.0
2012-08-17 11:45:00,42.43,42.57,42.42,42.54,108600.0,27.4634,27.554,27.4569,27.5346,108600.0
2012-08-17 11:50:00,42.54,42.65,42.53,42.61,83200.0,27.5346,27.6058,27.5281,27.5799,83200.0
2012-08-17 11:55:00,42.61,42.86,42.58,42.67,137600.0,27.5799,27.7417,27.5605,27.6187,137600.0
2012-08-17 12:00:00,42.68,42.69,42.52,42.66,85800.0,27.6252,27.6317,27.5216,27.6122,85800.0
2012-08-17 12:05:00,42.67,42.69,42.49,42.51,98100.0,27.6187,27.6317,27.5022,27.5152,98100.0
2012-08-17 12:10:00,42.51,42.52,42.39,42.45,67500.0,27.5152,27.5216,27.4375,27.4763,67500.0
2012-08-17 12:15:00,42.43,42.53,42.39,42.52,45600.0,27.4634,27.5281,27.4375,27.5216,45600.0
2012-08-17 12:20:00,42.52,42.65,42.49,42.65,33900.0,27.5216,27.6058,27.5022,27.6058,33900.0
2012-08-17 12:25:00,42.65,42.65,42.54,42.55,33500.0,27.6058,27.6058,27.5346,27.541,33500.0
2012-08-17 12:30:00,42.55,42.55,42.45,42.49,66100.0,27.541,27.541,27.4763,27.5022,66100.0
2012-08-17 12:35:00,42.51,42.54,42.47,42.51,46100.0,27.5152,27.5346,27.4893,27.5152,46100.0
2012-08-17 12:40:00,42.51,42.58,42.5,42.56,26700.0,27.5152,27.5605,27.5087,27.5475,26700.0
2012-08-17 12:45:00,42.54,42.6,42.54,42.6,23400.0,27.5346,27.5734,27.5346,27.5734,23400.0
2012-08-17 12:50:00,42.59,42.68,42.59,42.64,43600.0,27.5669,27.6252,27.5669,27.5993,43600.0
2012-08-17 12:55:00,42.65,42.66,42.58,42.6,33400.0,27.6058,27.6122,27.5605,27.5734,33400.0
2012-08-17 13:00:00,42.59,42.82,42.58,42.75,63800.0,27.5669,27.7158,27.5605,27.6705,63800.0
2012-08-17 13:05:00,42.75,42.8,42.68,42.7,49200.0,27.6705,27.7029,27.6252,27.6381,49200.0
2012-08-17 13:10:00,42.71,42.75,42.69,42.73,33400.0,27.6446,27.6705,27.6317,27.6576,33400.0
2012-08-17 13:15:00,42.72,42.73,42.66,42.69,37200.0,27.6511,27.6576,27.6122,27.6317,37200.0
2012-08-17 13:20:00,42.69,42.78,42.68,42.7,61100.0,27.6317,27.6899,27.6252,27.6381,61100.0
2012-08-17 13:25:00,42.7,42.71,42.63,42.64,32200.0,27.6381,27.6446,27.5928,27.5993,32200.0
2012-08-17 13:30:00,42.64,42.7,42.61,42.7,30100.0,27.5993,27.6381,27.5799,27.6381,30100.0
2012-08-17 13:35:00,42.69,42.7,42.68,42.7,19700.0,27.6317,27.6381,27.6252,27.6381,19700.0
2012-08-17 13:40:00,42.7,42.7,42.62,42.63,27500.0,27.6381,27.6381,27.5864,27.5928,27500.0
2012-08-17 13:45:00,42.64,42.68,42.64,42.64,23400.0,27.5993,27.6252,27.5993,27.5993,23400.0
2012-08-17 13:50:00,42.64,42.69,42.59,42.66,29600.0,27.5993,27.6317,27.5669,27.6122,29600.0
2012-08-17 13:55:00,42.65,42.7,42.64,42.7,26700.0,27.6058,27.6381,27.5993,27.6381,26700.0
2012-08-17 14:00:00,42.71,42.79,42.67,42.74,28800.0,27.6446,27.6964,27.6187,27.664,28800.0
2012-08-17 14:05:00,42.73,42.79,42.73,42.79,20400.0,27.6576,27.6964,27.6576,27.6964,20400.0
2012-08-17 14:10:00,42.79,42.85,42.78,42.85,28000.0,27.6964,27.7352,27.6899,27.7352,28000.0
2012-08-17 14:15:00,42.84,42.85,42.69,42.75,61200.0,27.7288,27.7352,27.6317,27.6705,61200.0
2012-08-17 14:20:00,42.74,42.82,42.7,42.79,23700.0,27.664,27.7158,27.6381,27.6964,23700.0
2012-08-17 14:25:00,42.79,42.85,42.79,42.82,29400.0,27.6964,27.7352,27.6964,27.7158,29400.0
2012-08-17 14:30:00,42.83,42.85,42.81,42.84,39700.0,27.7223,27.7352,27.7093,27.7288,39700.0
2012-08-17 14:35:00,42.84,42.86,42.82,42.84,39000.0,27.7288,27.7417,27.7158,27.7288,39000.0
2012-08-17 14:40:00,42.84,42.93,42.83,42.93,66300.0,27.7288,27.787,27.7223,27.787,66300.0
2012-08-17 14:45:00,42.92,42.93,42.77,42.79,103800.0,27.7805,27.787,27.6834,27.6964,103800.0
2012-08-17 14:50:00,42.79,42.8,42.67,42.79,74700.0,27.6964,27.7029,27.6187,27.6964,74700.0
2012-08-17 14:55:00,42.77,42.8,42.74,42.77,44400.0,27.6834,27.7029,27.664,27.6834,44400.0
2012-08-17 15:00:00,42.78,42.81,42.77,42.79,36500.0,27.6899,27.7093,27.6834,27.6964,36500.0
2012-08-17 15:05:00,42.8,42.81,42.78,42.8,46300.0,27.7029,27.7093,27.6899,27.7029,46300.0
2012-08-17 15:10:00,42.79,42.82,42.76,42.82,48800.0,27.6964,27.7158,27.677,27.7158,48800.0
2012-08-17 15:15:00,42.82,42.85,42.8,42.82,41200.0,27.7158,27.7352,27.7029,27.7158,41200.0
2012-08-17 15:20:00,42.83,42.83,42.78,42.8,84600.0,27.7223,27.7223,27.6899,27.7029,84600.0
2012-08-17 15:25:00,42.8,42.81,42.77,42.81,89400.0,27.7029,27.7093,27.6834,27.7093,89400.0
2012-08-17 15:30:00,42.8,42.81,42.79,42.81,73500.0,27.7029,27.7093,27.6964,27.7093,73500.0
2012-08-17 15:35:00,42.81,42.81,42.72,42.72,124800.0,27.7093,27.7093,27.6511,27.6511,124800.0
2012-08-17 15:40:00,42.72,42.73,42.68,42.7,123800.0,27.6511,27.6576,27.6252,27.6381,123800.0
2012-08-17 15:45:00,42.69,42.72,42.67,42.7,65600.0,27.6317,27.6511,27.6187,27.6381,65600.0
2012-08-17 15:50:00,42.71,42.72,42.65,42.7,99500.0,27.6446,27.6511,27.6058,27.6381,99500.0
2012-08-17 15:55:00,42.71,42.83,42.66,42.76,253100.0,27.6446,27.7223,27.6122,27.677,253100.0
2012-08-20 09:30:00,42.87,43.39,42.87,43.26,120500.0,27.7482,28.0847,27.7482,28.0006,120500.0
2012-08-20 09:35:00,43.24,43.28,43.11,43.12,60200.0,27.9877,28.0135,27.9035,27.91,60200.0
2012-08-20 09:40:00,43.12,43.13,43.0,43.02,54900.0,27.91,27.9165,27.8323,27.8453,54900.0
2012-08-20 09:45:00,43.02,43.25,43.0,43.21,50600.0,27.8453,27.9941,27.8323,27.9682,50600.0
2012-08-20 09:50:00,43.21,43.22,42.85,42.85,109300.0,27.9682,27.9747,27.7352,27.7352,109300.0
2012-08-20 09:55:00,42.82,42.92,42.75,42.79,52900.0,27.7158,27.7805,27.6705,27.6964,52900.0
2012-08-20 10:00:00,42.77,42.85,42.76,42.83,44300.0,27.6834,27.7352,27.677,27.7223,44300.0
2012-08-20 10:05:00,42.81,42.82,42.76,42.76,38200.0,27.7093,27.7158,27.677,27.677,38200.0
2012-08-20 10:10:00,42.76,42.8,42.75,42.75,15700.0,27.677,27.7029,27.6705,27.6705,15700.0
2012-08-20 10:15:00,42.76,42.82,42.75,42.81,34400.0,27.677,27.7158,27.6705,27.7093,34400.0
2012-08-20 10:20:00,42.81,42.83,42.77,42.78,48300.0,27.7093,27.7223,27.6834,27.6899,48300.0
2012-08-20 10:25:00,42.77,42.85,42.77,42.85,33700.0,27.6834,27.7352,27.6834,27.7352,33700.0
2012-08-20 10:30:00,42.85,42.98,42.83,42.98,25600.0,27.7352,27.8194,27.7223,27.8194,25600.0
2012-08-20 10:35:00,42.98,43.0,42.94,42.99,26300.0,27.8194,27.8323,27.7935,27.8258,26300.0
2012-08-20 10:40:00,42.98,43.0,42.93,42.98,40400.0,27.8194,27.8323,27.787,27.8194,40400.0
2012-08-20 10:45:00,42.98,43.06,42.96,42.98,63800.0,27.8194,27.8711,27.8064,27.8194,63800.0
2012-08-20 10:50:00,42.99,43.0,42.97,42.99,31900.0,27.8258,27.8323,27.8129,27.8258,31900.0
2012-08-20 10:55:00,42.98,43.0,42.98,42.98,29000.0,27.8194,27.8323,27.8194,27.8194,29000.0
2012-08-20 11:00:00,42.99,42.99,42.92,42.94,32600.0,27.8258,27.8258,27.7805,27.7935,32600.0
2012-08-20 11:05:00,42.95,42.98,42.94,42.96,34700.0,27.7999,27.8194,27.7935,27.8064,34700.0
2012-08-20 11:10:00,42.96,43.0,42.95,42.98,23500.0,27.8064,27.8323,27.7999,27.8194,23500.0
2012-08-20 11:15:00,42.99,43.0,42.98,43.0,21300.0,27.8258,27.8323,27.8194,27.8323,21300.0
2012-08-20 11:20:00,42.99,43.0,42.98,42.99,27200.0,27.8258,27.8323,27.8194,27.8258,27200.0
2012-08-20 11:25:00,42.98,43.0,42.97,42.98,22100.0,27.8194,27.8323,27.8129,27.8194,22100.0
2012-08-20 11:30:00,42.99,43.0,42.98,43.0,20500.0,27.8258,27.8323,27.8194,27.8323,20500.0
2012-08-20 11:35:00,42.99,43.03,42.98,42.99,42400.0,27.8258,27.8517,27.8194,27.8258,42400.0
2012-08-20 11:40:00,42.98,42.99,42.97,42.98,17900.0,27.8194,27.8258,27.8129,27.8194,17900.0
2012-08-20 11:45:00,42.99,42.99,42.98,42.99,24100.0,27.8258,27.8258,27.8194,27.8258,24100.0
2012-08-20 11:50:00,43.0,43.06,42.99,43.05,33000.0,27.8323,27.8711,27.8258,27.8647,33000.0
2012-08-20 11:55:00,43.05,43.06,43.03,43.04,30500.0,27.8647,27.8711,27.8517,27.8582,30500.0
2012-08-20 12:00:00,43.03,43.04,42.98,42.99,16600.0,27.8517,27.8582,27.8194,27.8258,16600.0
2012-08-20 12:05:00,43.0,43.0,42.97,42.97,21900.0,27.8323,27.8323,27.8129,27.8129,21900.0
2012-08-20 12:10:00,42.98,43.04,42.97,43.03,19200.0,27.8194,27.8582,27.8129,27.8517,19200.0
2012-08-20 12:15:00,43.02,43.03,43.01,43.02,8500.0,27.8453,27.8517,27.8388,27.8453,8500.0
2012-08-20 12:20:00,43.02,43.06,43.02,43.04,21500.0,27.8453,27.8711,27.8453,27.8582,21500.0
2012-08-20 12:25:00,43.04,43.06,43.04,43.06,14800.0,27.8582,27.8711,27.8582,27.8711,14800.0
2012-08-20 12:30:00,43.06,43.09,43.05,43.09,23300.0,27.8711,27.8906,27.8647,27.8906,23300.0
2012-08-20 12:35:00,43.09,43.09,43.05,43.06,22200.0,27.8906,27.8906,27.8647,27.8711,22200.0
2012-08-20 12:40:00,43.05,43.1,43.05,43.07,17000.0,27.8647,27.897,27.8647,27.8776,17000.0
2012-08-20 12:45:00,43.06,43.1,43.04,43.09,35900.0,27.8711,27.897,27.8582,27.8906,35900.0
2012-08-20 12:50:00,43.07,43.07,43.05,43.05,104700.0,27.8776,27.8776,27.8647,27.8647,104700.0
2012-08-20 12:55:00,43.05,43.11,43.04,43.1,31500.0,27.8647,27.9035,27.8582,27.897,31500.0
2012-08-20 13:00:00,43.11,43.19,43.1,43.18,31600.0,27.9035,27.9553,27.897,27.9488,31600.0
2012-08-20 13:05:00,43.19,43.33,43.17,43.28,40700.0,27.9553,28.0459,27.9423,28.0135,40700.0
2012-08-20 13:10:00,43.28,43.44,43.26,43.44,33300.0,28.0135,28.1171,28.0006,28.1171,33300.0
2012-08-20 13:15:00,43.43,43.45,43.27,43.28,24600.0,28.1106,28.1236,28.0071,28.0135,24600.0
2012-08-20 13:20:00,43.27,43.3,43.2,43.27,35200.0,28.0071,28.0265,27.9618,28.0071,35200.0
2012-08-20 13:25:00,43.24,43.26,43.22,43.23,32700.0,27.9877,28.0006,27.9747,27.9812,32700.0
2012-08-20 13:30:00,43.22,43.31,43.22,43.28,36400.0,27.9747,28.033,27.9747,28.0135,36400.0
2012-08-20 13:35:00,43.28,43.33,43.21,43.23,37500.0,28.0135,28.0459,27.9682,27.9812,37500.0
2012-08-20 13:40:00,43.23,43.35,43.23,43.3,24700.0,27.9812,28.0589,27.9812,28.0265,24700.0
2012-08-20 13:45:00,43.29,43.29,43.22,43.24,70500.0,28.02,28.02,27.9747,27.9877,70500.0
2012-08-20 13:50:00,43.23,43.28,43.23,43.26,49600.0,27.9812,28.0135,27.9812,28.0006,49600.0
2012-08-20 13:55:00,43.25,43.28,43.23,43.26,29700.0,27.9941,28.0135,27.9812,28.0006,29700.0
2012-08-20 14:00:00,43.26,43.26,43.23,43.25,27800.0,28.0006,28.0006,27.9812,27.9941,27800.0
2012-08-20 14:05:00,43.25,43.27,43.25,43.26,42000.0,27.9941,28.0071,27.9941,28.0006,42000.0
2012-08-20 14:10:00,43.27,43.34,43.26,43.33,25300.0,28.0071,28.0524,28.0006,28.0459,25300.0
2012-08-20 14:15:00,43.31,43.36,43.28,43.36,40500.0,28.033,28.0653,28.0135,28.0653,40500.0
2012-08-20 14:20:00,43.34,43.35,43.3,43.33,25900.0,28.0524,28.0589,28.0265,28.0459,25900.0
2012-08-20 14:25:00,43.33,43.36,43.33,43.33,18200.0,28.0459,28.0653,28.0459,28.0459,18200.0
2012-08-20 14:30:00,43.33,43.37,43.3,43.36,37400.0,28.0459,28.0718,28.0265,28.0653,37400.0
2012-08-20 14:35:00,43.36,43.36,43.3,43.31,28700.0,28.0653,28.0653,28.0265,28.033,28700.0
2012-08-20 14:40:00,43.3,43.35,43.3,43.35,19500.0,28.0265,28.0589,28.0265,28.0589,19500.0
2012-08-20 14:45:00,43.35,43.35,43.25,43.29,37800.0,28.0589,28.0589,27.9941,28.02,37800.0
2012-08-20 14:50:00,43.28,43.29,43.26,43.27,26900.0,28.0135,28.02,28.0006,28.0071,26900.0
2012-08-20 14:55:00,43.27,43.3,43.25,43.27,144600.0,28.0071,28.0265,27.9941,28.0071,144600.0
2012-08-20 15:00:00,43.27,43.31,43.25,43.28,29200.0,28.0071,28.033,27.9941,28.0135,29200.0
2012-08-20 15:05:00,43.28,43.3,43.26,43.3,17800.0,28.0135,28.0265,28.0006,28.0265,17800.0
2012-08-20 15:10:00,43.3,43.33,43.26,43.27,45600.0,28.0265,28.0459,28.0006,28.0071,45600.0
2012-08-20 15:15:00,43.29,43.3,43.27,43.28,50600.0,28.02,28.0265,28.0071,28.0135,50600.0
2012-08-20 15:20:00,43.28,43.28,43.17,43.17,45800.0,28.0135,28.0135,27.9423,27.9423,45800.0
2012-08-20 15:25:00,43.17,43.18,43.1,43.1,38400.0,27.9423,27.9488,27.897,27.897,38400.0
2012-08-20 15:30:00,43.11,43.15,43.11,43.14,43400.0,27.9035,27.9294,27.9035,27.9229,43400.0
2012-08-20 15:35:00,43.14,43.18,43.1,43.1,58700.0,27.9229,27.9488,27.897,27.897,58700.0
2012-08-20 15:40:00,43.1,43.1,43.05,43.05,49400.0,27.897,27.897,27.8647,27.8647,49400.0
2012-08-20 15:45:00,43.05,43.05,42.93,42.95,133100.0,27.8647,27.8647,27.787,27.7999,133100.0
2012-08-20 15:50:00,42.96,43.02,42.96,42.99,96000.0,27.8064,27.8453,27.8064,27.8258,96000.0
2012-08-20 15:55:00,42.99,43.1,42.98,43.08,278900.0,27.8258,27.897,27.8194,27.8841,278900.0
2012-08-21 09:30:00,43.38,43.38,43.1,43.3,94600.0,28.0783,28.0783,27.897,28.0265,94600.0
2012-08-21 09:35:00,43.27,43.29,42.95,43.03,95900.0,28.0071,28.02,27.7999,27.8517,95900.0
2012-08-21 09:40:00,43.03,43.05,42.85,42.9,59200.0,27.8517,27.8647,27.7352,27.7676,59200.0
2012-08-21 09:45:00,42.85,42.88,42.72,42.76,68100.0,27.7352,27.7546,27.6511,27.677,68100.0
2012-08-21 09:50:00,42.71,42.75,42.61,42.69,70600.0,27.6446,27.6705,27.5799,27.6317,70600.0
2012-08-21 09:55:00,42.7,42.95,42.68,42.92,72200.0,27.6381,27.7999,27.6252,27.7805,72200.0
2012-08-21 10:00:00,42.92,42.97,42.91,42.92,52900.0,27.7805,27.8129,27.7741,27.7805,52900.0
2012-08-21 10:05:00,42.92,42.92,42.7,42.71,38300.0,27.7805,27.7805,27.6381,27.6446,38300.0
2012-08-21 10:10:00,42.7,42.73,42.62,42.64,37700.0,27.6381,27.6576,27.5864,27.5993,37700.0
2012-08-21 10:15:00,42.64,42.71,42.55,42.65,37600.0,27.5993,27.6446,27.541,27.6058,37600.0
2012-08-21 10:20:00,42.65,42.67,42.55,42.56,40700.0,27.6058,27.6187,27.541,27.5475,40700.0
2012-08-21 10:25:00,42.55,42.57,42.44,42.45,80000.0,27.541,27.554,27.4698,27.4763,80000.0
2012-08-21 10:30:00,42.47,42.67,42.47,42.67,46600.0,27.4893,27.6187,27.4893,27.6187,46600.0
2012-08-21 10:35:00,42.67,42.7,42.62,42.65,36900.0,27.6187,27.6381,27.5864,27.6058,36900.0
2012-08-21 10:40:00,42.66,42.66,42.61,42.62,33600.0,27.6122,27.6122,27.5799,27.5864,33600.0
2012-08-21 10:45:00,42.62,42.72,42.62,42.71,45700.0,27.5864,27.6511,27.5864,27.6446,45700.0
2012-08-21 10:50:00,42.71,42.81,42.7,42.8,25100.0,27.6446,27.7093,27.6381,27.7029,25100.0
2012-08-21 10:55:00,42.8,42.81,42.7,42.71,40200.0,27.7029,27.7093,27.6381,27.6446,40200.0
2012-08-21 11:00:00,42.71,42.71,42.7,42.71,18400.0,27.6446,27.6446,27.6381,27.6446,18400.0
2012-08-21 11:05:00,42.7,42.78,42.7,42.73,32400.0,27.6381,27.6899,27.6381,27.6576,32400.0
2012-08-21 11:10:00,42.73,42.87,42.72,42.87,24100.0,27.6576,27.7482,27.6511,27.7482,24100.0
2012-08-21 11:15:00,42.87,42.87,42.8,42.86,43400.0,27.7482,27.7482,27.7029,27.7417,43400.0
2012-08-21 11:20:00,42.85,42.86,42.71,42.72,48000.0,27.7352,27.7417,27.6446,27.6511,48000.0
2012-08-21 11:25:00,42.72,42.73,42.65,42.65,47100.0,27.6511,27.6576,27.6058,27.6058,47100.0
2012-08-21 11:30:00,42.65,42.65,42.55,42.55,44500.0,27.6058,27.6058,27.541,27.541,44500.0
2012-08-21 11:35:00,42.54,42.56,42.5,42.53,38900.0,27.5346,27.5475,27.5087,27.5281,38900.0
2012-08-21 11:40:00,42.52,42.55,42.51,42.52,54500.0,27.5216,27.541,27.5152,27.5216,54500.0
2012-08-21 11:45:00,42.51,42.56,42.48,42.51,50900.0,27.5152,27.5475,27.4957,27.5152,50900.0
2012-08-21 11:50:00,42.51,42.55,42.46,42.49,48900.0,27.5152,27.541,27.4828,27.5022,48900.0
2012-08-21 11:55:00,42.48,42.54,42.44,42.46,37200.0,27.4957,27.5346,27.4698,27.4828,37200.0
2012-08-21 12:00:00,42.46,42.48,42.41,42.41,14200.0,27.4828,27.4957,27.4504,27.4504,14200.0
2012-08-21 12:05:00,42.41,42.43,42.35,42.37,38200.0,27.4504,27.4634,27.4116,27.4245,38200.0
2012-08-21 12:10:00,42.38,42.38,42.3,42.31,30800.0,27.431,27.431,27.3792,27.3857,30800.0
2012-08-21 12:15:00,42.31,42.44,42.3,42.35,34400.0,27.3857,27.4698,27.3792,27.4116,34400.0
2012-08-21 12:20:00,42.36,42.36,42.3,42.32,17000.0,27.4181,27.4181,27.3792,27.3922,17000.0
2012-08-21 12:25:00,42.31,42.36,42.3,42.35,38300.0,27.3857,27.4181,27.3792,27.4116,38300.0
2012-08-21 12:30:00,42.35,42.36,42.33,42.35,74500.0,27.4116,27.4181,27.3986,27.4116,74500.0
2012-08-21 12:35:00,42.35,42.4,42.35,42.39,18600.0,27.4116,27.444,27.4116,27.4375,18600.0
2012-08-21 12:40:00,42.4,42.4,42.32,42.34,14800.0,27.444,27.444,27.3922,27.4051,14800.0
2012-08-21 12:45:00,42.34,42.34,42.25,42.3,51700.0,27.4051,27.4051,27.3469,27.3792,51700.0
2012-08-21 12:50:00,42.29,42.3,42.26,42.26,22100.0,27.3728,27.3792,27.3533,27.3533,22100.0
2012-08-21 12:55:00,42.26,42.26,42.22,42.23,29400.0,27.3533,27.3533,27.3274,27.3339,29400.0
2012-08-21 13:00:00,42.22,42.23,42.2,42.22,33700.0,27.3274,27.3339,27.3145,27.3274,33700.0
2012-08-21 13:05:00,42.21,42.21,42.18,42.19,23400.0,27.321,27.321,27.3016,27.308,23400.0
2012-08-21 13:10:00,42.18,42.19,42.0,42.03,96200.0,27.3016,27.308,27.185,27.2045,96200.0
2012-08-21 13:15:00,42.03,42.06,42.0,42.02,47900.0,27.2045,27.2239,27.185,27.198,47900.0
2012-08-21 13:20:00,42.02,42.06,42.0,42.06,49300.0,27.198,27.2239,27.185,27.2239,49300.0
2012-08-21 13:25:00,42.05,42.06,41.91,41.92,84100.0,27.2174,27.2239,27.1268,27.1333,84100.0
2012-08-21 13:30:00,41.9,41.92,41.86,41.86,56500.0,27.1203,27.1333,27.0944,27.0944,56500.0
2012-08-21 13:35:00,41.86,41.92,41.86,41.91,47200.0,27.0944,27.1333,27.0944,27.1268,47200.0
2012-08-21 13:40:00,41.91,41.99,41.81,41.81,98800.0,27.1268,27.1786,27.0621,27.0621,98800.0
2012-08-21 13:45:00,41.83,41.99,41.76,41.76,46700.0,27.075,27.1786,27.0297,27.0297,46700.0
2012-08-21 13:50:00,41.76,41.84,41.75,41.84,53700.0,27.0297,27.0815,27.0232,27.0815,53700.0
2012-08-21 13:55:00,41.83,41.87,41.72,41.85,81800.0,27.075,27.1009,27.0038,27.088,81800.0
2012-08-21 14:00:00,41.84,41.98,41.82,41.96,43900.0,27.0815,27.1721,27.0685,27.1592,43900.0
2012-08-21 14:05:00,41.95,41.96,41.78,41.78,27800.0,27.1527,27.1592,27.0427,27.0427,27800.0
2012-08-21 14:10:00,41.79,41.93,41.76,41.92,49500.0,27.0491,27.1397,27.0297,27.1333,49500.0
2012-08-21 14:15:00,41.93,41.93,41.86,41.88,41200.0,27.1397,27.1397,27.0944,27.1074,41200.0
2012-08-21 14:20:00,41.88,41.98,41.86,41.96,28200.0,27.1074,27.1721,27.0944,27.1592,28200.0
2012-08-21 14:25:00,41.97,41.98,41.92,41.98,28500.0,27.1656,27.1721,27.1333,27.1721,28500.0
2012-08-21 14:30:00,41.97,42.04,41.96,42.02,23000.0,27.1656,27.2109,27.1592,27.198,23000.0
2012-08-21 14:35:00,42.02,42.04,41.85,41.88,36600.0,27.198,27.2109,27.088,27.1074,36600.0
2012-08-21 14:40:00,41.89,41.92,41.82,41.85,26200.0,27.1139,27.1333,27.0685,27.088,26200.0
2012-08-21 14:45:00,41.85,41.92,41.85,41.85,27600.0,27.088,27.1333,27.088,27.088,27600.0
2012-08-21 14:50:00,41.85,41.86,41.79,41.82,32600.0,27.088,27.0944,27.0491,27.0685,32600.0
2012-08-21 14:55:00,41.82,41.82,41.72,41.72,30400.0,27.0685,27.0685,27.0038,27.0038,30400.0
2012-08-21 15:00:00,41.73,41.83,41.73,41.83,29200.0,27.0103,27.075,27.0103,27.075,29200.0
2012-08-21 15:05:00,41.83,41.83,41.8,41.8,21800.0,27.075,27.075,27.0556,27.0556,21800.0
2012-08-21 15:10:00,41.8,41.82,41.75,41.79,29900.0,27.0556,27.0685,27.0232,27.0491,29900.0
2012-08-21 15:15:00,41.8,41.85,41.75,41.82,36300.0,27.0556,27.088,27.0232,27.0685,36300.0
2012-08-21 15:20:00,41.82,41.89,41.81,41.83,25200.0,27.0685,27.1139,27.0621,27.075,25200.0
2012-08-21 15:25:00,41.82,41.83,41.72,41.74,30700.0,27.0685,27.075,27.0038,27.0168,30700.0
2012-08-21 15:30:00,41.74,41.8,41.7,41.73,57300.0,27.0168,27.0556,26.9909,27.0103,57300.0
2012-08-21 15:35:00,41.72,41.73,41.63,41.68,104700.0,27.0038,27.0103,26.9456,26.9779,104700.0
2012-08-21 15:40:00,41.68,41.68,41.56,41.56,206100.0,26.9779,26.9779,26.9003,26.9003,206100.0
2012-08-21 15:45:00,41.57,41.65,41.56,41.59,149900.0,26.9067,26.9585,26.9003,26.9197,149900.0
2012-08-21 15:50:00,41.6,41.64,41.58,41.6,113100.0,26.9261,26.952,26.9132,26.9261,113100.0
2012-08-21 15:55:00,41.6,41.61,41.49,41.59,327500.0,26.9261,26.9326,26.8549,26.9197,327500.0
2012-08-22 09:30:00,41.36,41.36,40.6,40.82,225200.0,26.7708,26.7708,26.2789,26.4213,225200.0
2012-08-22 09:35:00,40.84,40.9,40.6,40.73,60100.0,26.4342,26.4731,26.2789,26.363,60100.0
2012-08-22 09:40:00,40.74,40.95,40.69,40.88,66400.0,26.3695,26.5054,26.3371,26.4601,66400.0
2012-08-22 09:45:00,40.88,40.99,40.88,40.93,45400.0,26.4601,26.5313,26.4601,26.4925,45400.0
2012-08-22 09:50:00,40.93,41.0,40.89,40.92,90600.0,26.4925,26.5378,26.4666,26.486,90600.0
2012-08-22 09:55:00,40.93,40.93,40.57,40.58,49400.0,26.4925,26.4925,26.2595,26.2659,49400.0
2012-08-22 10:00:00,40.58,40.68,40.5,40.66,48600.0,26.2659,26.3307,26.2142,26.3177,48600.0
2012-08-22 10:05:00,40.66,40.67,40.61,40.65,43200.0,26.3177,26.3242,26.2854,26.3112,43200.0
2012-08-22 10:10:00,40.65,40.79,40.65,40.66,38700.0,26.3112,26.4019,26.3112,26.3177,38700.0
2012-08-22 10:15:00,40.65,40.67,40.61,40.65,38300.0,26.3112,26.3242,26.2854,26.3112,38300.0
2012-08-22 10:20:00,40.66,40.78,40.63,40.78,35100.0,26.3177,26.3954,26.2983,26.3954,35100.0
2012-08-22 10:25:00,40.78,40.99,40.78,40.99,62300.0,26.3954,26.5313,26.3954,26.5313,62300.0
2012-08-22 10:30:00,41.0,41.13,40.87,40.91,50200.0,26.5378,26.6219,26.4536,26.4795,50200.0
2012-08-22 10:35:00,40.91,40.96,40.88,40.88,31500.0,26.4795,26.5119,26.4601,26.4601,31500.0
2012-08-22 10:40:00,40.86,40.87,40.71,40.75,30700.0,26.4472,26.4536,26.3501,26.376,30700.0
2012-08-22 10:45:00,40.74,40.75,40.61,40.64,50500.0,26.3695,26.376,26.2854,26.3048,50500.0
2012-08-22 10:50:00,40.64,40.69,40.55,40.68,42200.0,26.3048,26.3371,26.2465,26.3307,42200.0
2012-08-22 10:55:00,40.69,40.75,40.68,40.69,48600.0,26.3371,26.376,26.3307,26.3371,48600.0
2012-08-22 11:00:00,40.7,40.81,40.69,40.8,40600.0,26.3436,26.4148,26.3371,26.4083,40600.0
2012-08-22 11:05:00,40.81,40.81,40.68,40.76,63300.0,26.4148,26.4148,26.3307,26.3824,63300.0
2012-08-22 11:10:00,40.78,40.81,40.71,40.72,47200.0,26.3954,26.4148,26.3501,26.3566,47200.0
2012-08-22 11:15:00,40.71,40.74,40.64,40.64,34700.0,26.3501,26.3695,26.3048,26.3048,34700.0
2012-08-22 11:20:00,40.63,40.66,40.57,40.63,17000.0,26.2983,26.3177,26.2595,26.2983,17000.0
2012-08-22 11:25:00,40.64,40.65,40.56,40.58,17500.0,26.3048,26.3112,26.253,26.2659,17500.0
2012-08-22 11:30:00,40.58,40.58,40.42,40.48,58800.0,26.2659,26.2659,26.1624,26.2012,58800.0
2012-08-22 11:35:00,40.5,40.53,40.46,40.48,33900.0,26.2142,26.2336,26.1883,26.2012,33900.0
2012-08-22 11:40:00,40.49,40.58,40.48,40.58,27600.0,26.2077,26.2659,26.2012,26.2659,27600.0
2012-08-22 11:45:00,40.57,40.57,40.52,40.55,14800.0,26.2595,26.2595,26.2271,26.2465,14800.0
2012-08-22 11:50:00,40.56,40.67,40.56,40.66,34700.0,26.253,26.3242,26.253,26.3177,34700.0
2012-08-22 11:55:00,40.66,40.68,40.57,40.64,140700.0,26.3177,26.3307,26.2595,26.3048,140700.0
2012-08-22 12:00:00,40.66,40.73,40.66,40.7,18600.0,26.3177,26.363,26.3177,26.3436,18600.0
2012-08-22 12:05:00,40.7,40.71,40.66,40.7,15700.0,26.3436,26.3501,26.3177,26.3436,15700.0
2012-08-22 12:10:00,40.7,40.79,40.69,40.74,27700.0,26.3436,26.4019,26.3371,26.3695,27700.0
2012-08-22 12:15:00,40.76,40.8,40.74,40.79,39500.0,26.3824,26.4083,26.3695,26.4019,39500.0
2012-08-22 12:20:00,40.78,40.83,40.75,40.83,13300.0,26.3954,26.4278,26.376,26.4278,13300.0
2012-08-22 12:25:00,40.83,40.83,40.79,40.81,15600.0,26.4278,26.4278,26.4019,26.4148,15600.0
2012-08-22 12:30:00,40.84,40.84,40.76,40.76,19700.0,26.4342,26.4342,26.3824,26.3824,19700.0
2012-08-22 12:35:00,40.78,40.8,40.77,40.79,10000.0,26.3954,26.4083,26.3889,26.4019,10000.0
2012-08-22 12:40:00,40.8,40.87,40.79,40.84,17700.0,26.4083,26.4536,26.4019,26.4342,17700.0
2012-08-22 12:45:00,40.84,40.94,40.84,40.93,19500.0,26.4342,26.499,26.4342,26.4925,19500.0
2012-08-22 12:50:00,40.93,40.94,40.82,40.87,24000.0,26.4925,26.499,26.4213,26.4536,24000.0
2012-08-22 12:55:00,40.86,40.92,40.84,40.84,90100.0,26.4472,26.486,26.4342,26.4342,90100.0
2012-08-22 13:00:00,40.87,40.96,40.85,40.94,31700.0,26.4536,26.5119,26.4407,26.499,31700.0
2012-08-22 13:05:00,40.95,40.95,40.9,40.92,14900.0,26.5054,26.5054,26.4731,26.486,14900.0
2012-08-22 13:10:00,40.92,41.02,40.91,41.02,52100.0,26.486,26.5507,26.4795,26.5507,52100.0
2012-08-22 13:15:00,41.02,41.06,41.01,41.06,34600.0,26.5507,26.5766,26.5443,26.5766,34600.0
2012-08-22 13:20:00,41.06,41.18,41.04,41.18,58300.0,26.5766,26.6543,26.5637,26.6543,58300.0
2012-08-22 13:25:00,41.19,41.33,41.18,41.31,66100.0,26.6608,26.7514,26.6543,26.7384,66100.0
2012-08-22 13:30:00,41.31,41.39,41.3,41.38,42000.0,26.7384,26.7902,26.732,26.7837,42000.0
2012-08-22 13:35:00,41.38,41.38,41.19,41.2,39100.0,26.7837,26.7837,26.6608,26.6672,39100.0
2012-08-22 13:40:00,41.2,41.23,41.11,41.11,32800.0,26.6672,26.6867,26.609,26.609,32800.0
2012-08-22 13:45:00,41.11,41.11,41.04,41.07,34000.0,26.609,26.609,26.5637,26.5831,34000.0
2012-08-22 13:50:00,41.09,41.16,41.09,41.15,26800.0,26.596,26.6413,26.596,26.6349,26800.0
2012-08-22 13:55:00,41.15,41.21,41.14,41.19,24300.0,26.6349,26.6737,26.6284,26.6608,24300.0
2012-08-22 14:00:00,41.19,41.35,41.19,41.33,42600.0,26.6608,26.7643,26.6608,26.7514,42600.0
2012-08-22 14:05:00,41.34,41.4,41.28,41.31,61900.0,26.7579,26.7967,26.719,26.7384,61900.0
2012-08-22 14:10:00,41.31,41.32,41.15,41.22,65000.0,26.7384,26.7449,26.6349,26.6802,65000.0
2012-08-22 14:15:00,41.22,41.22,41.12,41.19,28400.0,26.6802,26.6802,26.6155,26.6608,28400.0
2012-08-22 14:20:00,41.19,41.19,41.12,41.15,30800.0,26.6608,26.6608,26.6155,26.6349,30800.0
2012-08-22 14:25:00,41.16,41.33,41.15,41.28,20200.0,26.6413,26.7514,26.6349,26.719,20200.0
2012-08-22 14:30:00,41.27,41.38,41.26,41.35,21300.0,26.7125,26.7837,26.7061,26.7643,21300.0
2012-08-22 14:35:00,41.35,41.4,41.32,41.38,24800.0,26.7643,26.7967,26.7449,26.7837,24800.0
2012-08-22 14:40:00,41.38,41.45,41.37,41.45,40900.0,26.7837,26.8291,26.7773,26.8291,40900.0
2012-08-22 14:45:00,41.44,41.49,41.44,41.49,34600.0,26.8226,26.8549,26.8226,26.8549,34600.0
2012-08-22 14:50:00,41.49,41.5,41.43,41.45,30500.0,26.8549,26.8614,26.8161,26.8291,30500.0
2012-08-22 14:55:00,41.45,41.5,41.45,41.48,26100.0,26.8291,26.8614,26.8291,26.8485,26100.0
2012-08-22 15:00:00,41.48,41.5,41.44,41.49,31200.0,26.8485,26.8614,26.8226,26.8549,31200.0
2012-08-22 15:05:00,41.5,41.53,41.45,41.5,74500.0,26.8614,26.8808,26.8291,26.8614,74500.0
2012-08-22 15:10:00,41.5,41.5,41.44,41.45,32900.0,26.8614,26.8614,26.8226,26.8291,32900.0
2012-08-22 15:15:00,41.45,41.47,41.38,41.4,47500.0,26.8291,26.842,26.7837,26.7967,47500.0
2012-08-22 15:20:00,41.4,41.5,41.4,41.49,22200.0,26.7967,26.8614,26.7967,26.8549,22200.0
2012-08-22 15:25:00,41.48,41.5,41.47,41.47,37000.0,26.8485,26.8614,26.842,26.842,37000.0
2012-08-22 15:30:00,41.45,41.48,41.44,41.46,34300.0,26.8291,26.8485,26.8226,26.8355,34300.0
2012-08-22 15:35:00,41.47,41.49,41.45,41.49,35400.0,26.842,26.8549,26.8291,26.8549,35400.0
2012-08-22 15:40:00,41.49,41.5,41.47,41.47,45600.0,26.8549,26.8614,26.842,26.842,45600.0
2012-08-22 15:45:00,41.46,41.49,41.4,41.47,52700.0,26.8355,26.8549,26.7967,26.842,52700.0
2012-08-22 15:50:00,41.48,41.5,41.47,41.49,64300.0,26.8485,26.8614,26.842,26.8549,64300.0
2012-08-22 15:55:00,41.49,41.5,41.48,41.49,136400.0,26.8549,26.8614,26.8485,26.8549,136400.0
2012-08-23 09:30:00,41.48,41.62,41.33,41.62,45800.0,26.8485,26.9391,26.7514,26.9391,45800.0
2012-08-23 09:35:00,41.63,41.63,41.5,41.5,33200.0,26.9456,26.9456,26.8614,26.8614,33200.0
2012-08-23 09:40:00,41.51,41.54,41.46,41.51,29800.0,26.8679,26.8873,26.8355,26.8679,29800.0
2012-08-23 09:45:00,41.51,41.53,41.46,41.46,35100.0,26.8679,26.8808,26.8355,26.8355,35100.0
2012-08-23 09:50:00,41.47,41.51,41.45,41.49,32400.0,26.842,26.8679,26.8291,26.8549,32400.0
2012-08-23 09:55:00,41.49,41.5,41.35,41.36,29600.0,26.8549,26.8614,26.7643,26.7708,29600.0
2012-08-23 10:00:00,41.36,41.4,41.34,41.4,33000.0,26.7708,26.7967,26.7579,26.7967,33000.0
2012-08-23 10:05:00,41.4,41.43,41.38,41.42,31700.0,26.7967,26.8161,26.7837,26.8096,31700.0
2012-08-23 10:10:00,41.42,41.49,41.4,41.49,33400.0,26.8096,26.8549,26.7967,26.8549,33400.0
2012-08-23 10:15:00,41.49,41.5,41.47,41.49,22600.0,26.8549,26.8614,26.842,26.8549,22600.0
2012-08-23 10:20:00,41.5,41.5,41.49,41.5,27900.0,26.8614,26.8614,26.8549,26.8614,27900.0
2012-08-23 10:25:00,41.5,41.5,41.43,41.47,39900.0,26.8614,26.8614,26.8161,26.842,39900.0
2012-08-23 10:30:00,41.46,41.47,41.37,41.41,16800.0,26.8355,26.842,26.7773,26.8032,16800.0
2012-08-23 10:35:00,41.41,41.47,41.39,41.44,15300.0,26.8032,26.842,26.7902,26.8226,15300.0
2012-08-23 10:40:00,41.45,41.45,41.23,41.23,19800.0,26.8291,26.8291,26.6867,26.6867,19800.0
2012-08-23 10:45:00,41.22,41.37,41.22,41.29,21800.0,26.6802,26.7773,26.6802,26.7255,21800.0
2012-08-23 10:50:00,41.29,41.35,41.29,41.34,12700.0,26.7255,26.7643,26.7255,26.7579,12700.0
2012-08-23 10:55:00,41.33,41.33,41.2,41.21,12500.0,26.7514,26.7514,26.6672,26.6737,12500.0
2012-08-23 11:00:00,41.22,41.23,41.05,41.07,19300.0,26.6802,26.6867,26.5701,26.5831,19300.0
2012-08-23 11:05:00,41.07,41.17,41.05,41.17,19200.0,26.5831,26.6478,26.5701,26.6478,19200.0
2012-08-23 11:10:00,41.17,41.17,41.11,41.13,12400.0,26.6478,26.6478,26.609,26.6219,12400.0
2012-08-23 11:15:00,41.14,41.14,41.05,41.08,19100.0,26.6284,26.6284,26.5701,26.5896,19100.0
2012-08-23 11:20:00,41.09,41.18,41.07,41.18,9800.0,26.596,26.6543,26.5831,26.6543,9800.0
2012-08-23 11:25:00,41.19,41.27,41.17,41.26,19500.0,26.6608,26.7125,26.6478,26.7061,19500.0
2012-08-23 11:30:00,41.24,41.29,41.24,41.25,31200.0,26.6931,26.7255,26.6931,26.6996,31200.0
2012-08-23 11:35:00,41.25,41.33,41.25,41.32,9700.0,26.6996,26.7514,26.6996,26.7449,9700.0
2012-08-23 11:40:00,41.32,41.33,41.28,41.32,25200.0,26.7449,26.7514,26.719,26.7449,25200.0
2012-08-23 11:45:00,41.32,41.4,41.32,41.4,26900.0,26.7449,26.7967,26.7449,26.7967,26900.0
2012-08-23 11:50:00,41.4,41.45,41.38,41.41,25600.0,26.7967,26.8291,26.7837,26.8032,25600.0
2012-08-23 11:55:00,41.42,41.5,41.42,41.5,7000.0,26.8096,26.8614,26.8096,26.8614,7000.0
2012-08-23 12:00:00,41.5,41.5,41.37,41.39,18500.0,26.8614,26.8614,26.7773,26.7902,18500.0
2012-08-23 12:05:00,41.37,41.48,41.37,41.48,8500.0,26.7773,26.8485,26.7773,26.8485,8500.0
2012-08-23 12:10:00,41.49,41.49,41.39,41.39,9700.0,26.8549,26.8549,26.7902,26.7902,9700.0
2012-08-23 12:15:00,41.41,41.45,41.36,41.44,21500.0,26.8032,26.8291,26.7708,26.8226,21500.0
2012-08-23 12:20:00,41.46,41.46,41.41,41.44,7600.0,26.8355,26.8355,26.8032,26.8226,7600.0
2012-08-23 12:25:00,41.44,41.46,41.41,41.44,11400.0,26.8226,26.8355,26.8032,26.8226,11400.0
2012-08-23 12:30:00,41.44,41.49,41.42,41.48,12900.0,26.8226,26.8549,26.8096,26.8485,12900.0
2012-08-23 12:35:00,41.47,41.47,41.38,41.43,10400.0,26.842,26.842,26.7837,26.8161,10400.0
2012-08-23 12:40:00,41.42,41.45,41.39,41.43,11200.0,26.8096,26.8291,26.7902,26.8161,11200.0
2012-08-23 12:45:00,41.42,41.43,41.37,41.39,10700.0,26.8096,26.8161,26.7773,26.7902,10700.0
2012-08-23 12:50:00,41.4,41.4,41.37,41.39,13400.0,26.7967,26.7967,26.7773,26.7902,13400.0
2012-08-23 12:55:00,41.39,41.4,41.37,41.39,18700.0,26.7902,26.7967,26.7773,26.7902,18700.0
2012-08-23 13:00:00,41.4,41.4,41.33,41.33,22900.0,26.7967,26.7967,26.7514,26.7514,22900.0
2012-08-23 13:05:00,41.31,41.34,41.3,41.32,22300.0,26.7384,26.7579,26.732,26.7449,22300.0
2012-08-23 13:10:00,41.32,41.35,41.27,41.3,31400.0,26.7449,26.7643,26.7125,26.732,31400.0
2012-08-23 13:15:00,41.3,41.31,41.29,41.3,11300.0,26.732,26.7384,26.7255,26.732,11300.0
2012-08-23 13:20:00,41.3,41.32,41.29,41.32,18400.0,26.732,26.7449,26.7255,26.7449,18400.0
2012-08-23 13:25:00,41.32,41.35,41.29,41.34,20000.0,26.7449,26.7643,26.7255,26.7579,20000.0
2012-08-23 13:30:00,41.33,41.34,41.29,41.33,32100.0,26.7514,26.7579,26.7255,26.7514,32100.0
2012-08-23 13:35:00,41.34,41.35,41.2,41.2,23100.0,26.7579,26.7643,26.6672,26.6672,23100.0
2012-08-23 13:40:00,41.2,41.29,41.2,41.28,13400.0,26.6672,26.7255,26.6672,26.719,13400.0
2012-08-23 13:45:00,41.27,41.34,41.24,41.34,14600.0,26.7125,26.7579,26.6931,26.7579,14600.0
2012-08-23 13:50:00,41.32,41.33,41.27,41.27,20100.0,26.7449,26.7514,26.7125,26.7125,20100.0
2012-08-23 13:55:00,41.27,41.27,41.2,41.21,16600.0,26.7125,26.7125,26.6672,26.6737,16600.0
2012-08-23 14:00:00,41.22,41.29,41.22,41.29,17300.0,26.6802,26.7255,26.6802,26.7255,17300.0
2012-08-23 14:05:00,41.28,41.5,41.28,41.36,26400.0,26.719,26.8614,26.719,26.7708,26400.0
2012-08-23 14:10:00,41.37,41.39,41.36,41.38,11400.0,26.7773,26.7902,26.7708,26.7837,11400.0
2012-08-23 14:15:00,41.39,41.42,41.38,41.41,19000.0,26.7902,26.8096,26.7837,26.8032,19000.0
2012-08-23 14:20:00,41.41,41.43,41.39,41.43,14100.0,26.8032,26.8161,26.7902,26.8161,14100.0
2012-08-23 14:25:00,41.43,41.44,41.37,41.38,16500.0,26.8161,26.8226,26.7773,26.7837,16500.0
2012-08-23 14:30:00,41.4,41.4,41.39,41.39,8300.0,26.7967,26.7967,26.7902,26.7902,8300.0
2012-08-23 14:35:00,41.39,41.43,41.37,41.39,28400.0,26.7902,26.8161,26.7773,26.7902,28400.0
2012-08-23 14:40:00,41.39,41.48,41.39,41.48,26500.0,26.7902,26.8485,26.7902,26.8485,26500.0
2012-08-23 14:45:00,41.48,41.5,41.45,41.49,27200.0,26.8485,26.8614,26.8291,26.8549,27200.0
2012-08-23 14:50:00,41.48,41.5,41.46,41.46,20600.0,26.8485,26.8614,26.8355,26.8355,20600.0
2012-08-23 14:55:00,41.46,41.47,41.4,41.41,10000.0,26.8355,26.842,26.7967,26.8032,10000.0
2012-08-23 15:00:00,41.4,41.42,41.33,41.42,24300.0,26.7967,26.8096,26.7514,26.8096,24300.0
2012-08-23 15:05:00,41.41,41.48,41.36,41.47,24200.0,26.8032,26.8485,26.7708,26.842,24200.0
2012-08-23 15:10:00,41.47,41.48,41.38,41.4,21200.0,26.842,26.8485,26.7837,26.7967,21200.0
2012-08-23 15:15:00,41.38,41.43,41.38,41.41,22000.0,26.7837,26.8161,26.7837,26.8032,22000.0
2012-08-23 15:20:00,41.4,41.42,41.37,41.39,23300.0,26.7967,26.8096,26.7773,26.7902,23300.0
2012-08-23 15:25:00,41.38,41.42,41.38,41.4,18500.0,26.7837,26.8096,26.7837,26.7967,18500.0
2012-08-23 15:30:00,41.4,41.44,41.4,41.44,28500.0,26.7967,26.8226,26.7967,26.8226,28500.0
2012-08-23 15:35:00,41.44,41.45,41.39,41.41,31600.0,26.8226,26.8291,26.7902,26.8032,31600.0
2012-08-23 15:40:00,41.42,41.43,41.37,41.37,42400.0,26.8096,26.8161,26.7773,26.7773,42400.0
2012-08-23 15:45:00,41.37,41.44,41.36,41.36,48100.0,26.7773,26.8226,26.7708,26.7708,48100.0
2012-08-23 15:50:00,41.36,41.4,41.34,41.35,53200.0,26.7708,26.7967,26.7579,26.7643,53200.0
2012-08-23 15:55:00,41.35,41.38,41.29,41.35,91700.0,26.7643,26.7837,26.7255,26.7643,91700.0
2012-08-24 09:30:00,41.15,41.22,40.92,40.95,73600.0,26.6349,26.6802,26.486,26.5054,73600.0
2012-08-24 09:35:00,40.93,41.11,40.85,41.02,42900.0,26.4925,26.609,26.4407,26.5507,42900.0
2012-08-24 09:40:00,41.01,41.03,40.93,40.95,26300.0,26.5443,26.5572,26.4925,26.5054,26300.0
2012-08-24 09:45:00,40.95,40.97,40.92,40.94,16300.0,26.5054,26.5184,26.486,26.499,16300.0
2012-08-24 09:50:00,40.94,40.94,40.81,40.85,24400.0,26.499,26.499,26.4148,26.4407,24400.0
2012-08-24 09:55:00,40.86,40.87,40.76,40.81,50700.0,26.4472,26.4536,26.3824,26.4148,50700.0
2012-08-24 10:00:00,40.82,40.88,40.78,40.81,42400.0,26.4213,26.4601,26.3954,26.4148,42400.0
2012-08-24 10:05:00,40.83,40.84,40.78,40.78,23700.0,26.4278,26.4342,26.3954,26.3954,23700.0
2012-08-24 10:10:00,40.77,40.8,40.76,40.8,61300.0,26.3889,26.4083,26.3824,26.4083,61300.0
2012-08-24 10:15:00,40.78,40.88,40.75,40.87,89100.0,26.3954,26.4601,26.376,26.4536,89100.0
2012-08-24 10:20:00,40.87,40.88,40.79,40.81,32300.0,26.4536,26.4601,26.4019,26.4148,32300.0
2012-08-24 10:25:00,40.81,40.84,40.78,40.83,21900.0,26.4148,26.4342,26.3954,26.4278,21900.0
2012-08-24 10:30:00,40.83,40.98,40.83,40.98,28600.0,26.4278,26.5248,26.4278,26.5248,28600.0
2012-08-24 10:35:00,40.98,41.1,40.96,41.1,31900.0,26.5248,26.6025,26.5119,26.6025,31900.0
2012-08-24 10:40:00,41.11,41.12,41.05,41.07,21400.0,26.609,26.6155,26.5701,26.5831,21400.0
2012-08-24 10:45:00,41.1,41.15,41.07,41.12,13700.0,26.6025,26.6349,26.5831,26.6155,13700.0
2012-08-24 10:50:00,41.13,41.13,41.07,41.07,14100.0,26.6219,26.6219,26.5831,26.5831,14100.0
2012-08-24 10:55:00,41.08,41.09,41.04,41.07,20500.0,26.5896,26.596,26.5637,26.5831,20500.0
2012-08-24 11:00:00,41.06,41.19,41.06,41.18,51500.0,26.5766,26.6608,26.5766,26.6543,51500.0
2012-08-24 11:05:00,41.18,41.21,41.15,41.16,21700.0,26.6543,26.6737,26.6349,26.6413,21700.0
2012-08-24 11:10:00,41.16,41.18,41.13,41.13,22000.0,26.6413,26.6543,26.6219,26.6219,22000.0
2012-08-24 11:15:00,41.14,41.3,41.14,41.29,24500.0,26.6284,26.732,26.6284,26.7255,24500.0
2012-08-24 11:20:00,41.29,41.38,41.19,41.2,36700.0,26.7255,26.7837,26.6608,26.6672,36700.0
2012-08-24 11:25:00,41.22,41.28,41.2,41.23,12800.0,26.6802,26.719,26.6672,26.6867,12800.0
2012-08-24 11:30:00,41.24,41.24,41.21,41.21,10100.0,26.6931,26.6931,26.6737,26.6737,10100.0
2012-08-24 11:35:00,41.23,41.26,41.21,41.23,9900.0,26.6867,26.7061,26.6737,26.6867,9900.0
2012-08-24 11:40:00,41.22,41.24,41.14,41.15,12600.0,26.6802,26.6931,26.6284,26.6349,12600.0
2012-08-24 11:45:00,41.14,41.16,41.09,41.11,13000.0,26.6284,26.6413,26.596,26.609,13000.0
2012-08-24 11:50:00,41.09,41.09,41.06,41.06,8200.0,26.596,26.596,26.5766,26.5766,8200.0
2012-08-24 11:55:00,41.07,41.13,41.07,41.1,14000.0,26.5831,26.6219,26.5831,26.6025,14000.0
2012-08-24 12:00:00,41.1,41.13,41.1,41.12,8000.0,26.6025,26.6219,26.6025,26.6155,8000.0
2012-08-24 12:05:00,41.13,41.15,41.12,41.14,10400.0,26.6219,26.6349,26.6155,26.6284,10400.0
2012-08-24 12:10:00,41.14,41.14,41.11,41.12,4400.0,26.6284,26.6284,26.609,26.6155,4400.0
2012-08-24 12:15:00,41.11,41.12,41.08,41.08,13800.0,26.609,26.6155,26.5896,26.5896,13800.0
2012-08-24 12:20:00,41.1,41.11,41.08,41.1,12200.0,26.6025,26.609,26.5896,26.6025,12200.0
2012-08-24 12:25:00,41.1,41.13,41.09,41.1,27600.0,26.6025,26.6219,26.596,26.6025,27600.0
2012-08-24 12:30:00,41.11,41.11,41.08,41.1,11500.0,26.609,26.609,26.5896,26.6025,11500.0
2012-08-24 12:35:00,41.1,41.11,41.09,41.1,13000.0,26.6025,26.609,26.596,26.6025,13000.0
2012-08-24 12:40:00,41.1,41.12,41.08,41.08,14600.0,26.6025,26.6155,26.5896,26.5896,14600.0
2012-08-24 12:45:00,41.09,41.12,41.08,41.1,10900.0,26.596,26.6155,26.5896,26.6025,10900.0
2012-08-24 12:50:00,41.1,41.11,41.09,41.11,11600.0,26.6025,26.609,26.596,26.609,11600.0
2012-08-24 12:55:00,41.11,41.15,41.09,41.15,16900.0,26.609,26.6349,26.596,26.6349,16900.0
2012-08-24 13:00:00,41.16,41.16,41.14,41.15,37800.0,26.6413,26.6413,26.6284,26.6349,37800.0
2012-08-24 13:05:00,41.15,41.16,41.14,41.15,23500.0,26.6349,26.6413,26.6284,26.6349,23500.0
2012-08-24 13:10:00,41.15,41.2,41.1,41.2,25400.0,26.6349,26.6672,26.6025,26.6672,25400.0
2012-08-24 13:15:00,41.19,41.2,41.16,41.18,20500.0,26.6608,26.6672,26.6413,26.6543,20500.0
2012-08-24 13:20:00,41.19,41.23,41.18,41.23,13000.0,26.6608,26.6867,26.6543,26.6867,13000.0
2012-08-24 13:25:00,41.22,41.23,41.2,41.22,21100.0,26.6802,26.6867,26.6672,26.6802,21100.0
2012-08-24 13:30:00,41.22,41.27,41.21,41.27,33000.0,26.6802,26.7125,26.6737,26.7125,33000.0
2012-08-24 13:35:00,41.27,41.29,41.25,41.26,20900.0,26.7125,26.7255,26.6996,26.7061,20900.0
2012-08-24 13:40:00,41.26,41.32,41.25,41.31,22500.0,26.7061,26.7449,26.6996,26.7384,22500.0
2012-08-24 13:45:00,41.32,41.37,41.31,41.35,17500.0,26.7449,26.7773,26.7384,26.7643,17500.0
2012-08-24 13:50:00,41.35,41.36,41.33,41.34,12300.0,26.7643,26.7708,26.7514,26.7579,12300.0
2012-08-24 13:55:00,41.34,41.38,41.33,41.38,19700.0,26.7579,26.7837,26.7514,26.7837,19700.0
2012-08-24 14:00:00,41.38,41.4,41.35,41.36,14700.0,26.7837,26.7967,26.7643,26.7708,14700.0
2012-08-24 14:05:00,41.35,41.37,41.33,41.33,14900.0,26.7643,26.7773,26.7514,26.7514,14900.0
2012-08-24 14:10:00,41.33,41.36,41.31,41.33,50300.0,26.7514,26.7708,26.7384,26.7514,50300.0
2012-08-24 14:15:00,41.34,41.34,41.28,41.3,66600.0,26.7579,26.7579,26.719,26.732,66600.0
2012-08-24 14:20:00,41.3,41.31,41.26,41.28,61100.0,26.732,26.7384,26.7061,26.719,61100.0
2012-08-24 14:25:00,41.28,41.36,41.28,41.33,51200.0,26.719,26.7708,26.719,26.7514,51200.0
2012-08-24 14:30:00,41.32,41.33,41.31,41.31,11000.0,26.7449,26.7514,26.7384,26.7384,11000.0
2012-08-24 14:35:00,41.32,41.33,41.29,41.33,20200.0,26.7449,26.7514,26.7255,26.7514,20200.0
2012-08-24 14:40:00,41.33,41.33,41.31,41.31,18800.0,26.7514,26.7514,26.7384,26.7384,18800.0
2012-08-24 14:45:00,41.32,41.32,41.28,41.29,31500.0,26.7449,26.7449,26.719,26.7255,31500.0
2012-08-24 14:50:00,41.29,41.3,41.28,41.28,9700.0,26.7255,26.732,26.719,26.719,9700.0
2012-08-24 14:55:00,41.28,41.29,41.25,41.26,31400.0,26.719,26.7255,26.6996,26.7061,31400.0
2012-08-24 15:00:00,41.25,41.32,41.24,41.31,40700.0,26.6996,26.7449,26.6931,26.7384,40700.0
2012-08-24 15:05:00,41.31,41.32,41.26,41.31,48100.0,26.7384,26.7449,26.7061,26.7384,48100.0
2012-08-24 15:10:00,41.32,41.36,41.31,41.34,15700.0,26.7449,26.7708,26.7384,26.7579,15700.0
2012-08-24 15:15:00,41.35,41.42,41.34,41.42,22800.0,26.7643,26.8096,26.7579,26.8096,22800.0
2012-08-24 15:20:00,41.42,41.43,41.4,41.43,17800.0,26.8096,26.8161,26.7967,26.8161,17800.0
2012-08-24 15:25:00,41.43,41.44,41.35,41.37,47800.0,26.8161,26.8226,26.7643,26.7773,47800.0
2012-08-24 15:30:00,41.38,41.38,41.35,41.35,30900.0,26.7837,26.7837,26.7643,26.7643,30900.0
2012-08-24 15:35:00,41.36,41.39,41.33,41.39,39500.0,26.7708,26.7902,26.7514,26.7902,39500.0
2012-08-24 15:40:00,41.38,41.46,41.35,41.44,35600.0,26.7837,26.8355,26.7643,26.8226,35600.0
2012-08-24 15:45:00,41.44,41.54,41.44,41.51,49800.0,26.8226,26.8873,26.8226,26.8679,49800.0
2012-08-24 15:50:00,41.51,41.51,41.41,41.46,49800.0,26.8679,26.8679,26.8032,26.8355,49800.0
2012-08-24 15:55:00,41.45,41.46,41.35,41.36,295000.0,26.8291,26.8355,26.7643,26.7708,295000.0
2012-08-27 09:30:00,41.43,42.39,41.36,42.31,215100.0,26.8161,27.4375,26.7708,27.3857,215100.0
2012-08-27 09:35:00,42.3,42.3,41.77,41.77,98700.0,27.3792,27.3792,27.0362,27.0362,98700.0
2012-08-27 09:40:00,41.78,41.78,41.64,41.67,39700.0,27.0427,27.0427,26.952,26.9715,39700.0
2012-08-27 09:45:00,41.63,41.71,41.53,41.53,56000.0,26.9456,26.9973,26.8808,26.8808,56000.0
2012-08-27 09:50:00,41.55,41.6,41.41,41.57,30000.0,26.8938,26.9261,26.8032,26.9067,30000.0
2012-08-27 09:55:00,41.6,41.64,41.49,41.52,22400.0,26.9261,26.952,26.8549,26.8744,22400.0
2012-08-27 10:00:00,41.49,41.69,41.49,41.67,19100.0,26.8549,26.9844,26.8549,26.9715,19100.0
2012-08-27 10:05:00,41.68,41.74,41.6,41.74,41300.0,26.9779,27.0168,26.9261,27.0168,41300.0
2012-08-27 10:10:00,41.73,41.74,41.66,41.69,19400.0,27.0103,27.0168,26.965,26.9844,19400.0
2012-08-27 10:15:00,41.68,41.81,41.68,41.8,20200.0,26.9779,27.0621,26.9779,27.0556,20200.0
2012-08-27 10:20:00,41.81,41.87,41.78,41.87,19400.0,27.0621,27.1009,27.0427,27.1009,19400.0
2012-08-27 10:25:00,41.86,41.87,41.75,41.83,20300.0,27.0944,27.1009,27.0232,27.075,20300.0
2012-08-27 10:30:00,41.83,41.83,41.66,41.66,17400.0,27.075,27.075,26.965,26.965,17400.0
2012-08-27 10:35:00,41.66,41.67,41.59,41.6,24000.0,26.965,26.9715,26.9197,26.9261,24000.0
2012-08-27 10:40:00,41.61,41.61,41.48,41.51,30200.0,26.9326,26.9326,26.8485,26.8679,30200.0
2012-08-27 10:45:00,41.53,41.53,41.5,41.52,13300.0,26.8808,26.8808,26.8614,26.8744,13300.0
2012-08-27 10:50:00,41.52,41.62,41.52,41.59,174600.0,26.8744,26.9391,26.8744,26.9197,174600.0
2012-08-27 10:55:00,41.57,41.61,41.55,41.59,21400.0,26.9067,26.9326,26.8938,26.9197,21400.0
2012-08-27 11:00:00,41.58,41.58,41.55,41.56,11100.0,26.9132,26.9132,26.8938,26.9003,11100.0
2012-08-27 11:05:00,41.57,41.62,41.55,41.56,21300.0,26.9067,26.9391,26.8938,26.9003,21300.0
2012-08-27 11:10:00,41.56,41.57,41.5,41.52,84900.0,26.9003,26.9067,26.8614,26.8744,84900.0
2012-08-27 11:15:00,41.53,41.57,41.5,41.54,74000.0,26.8808,26.9067,26.8614,26.8873,74000.0
2012-08-27 11:20:00,41.52,41.55,41.48,41.48,14600.0,26.8744,26.8938,26.8485,26.8485,14600.0
2012-08-27 11:25:00,41.48,41.54,41.47,41.54,148200.0,26.8485,26.8873,26.842,26.8873,148200.0
2012-08-27 11:30:00,41.53,41.55,41.52,41.54,17400.0,26.8808,26.8938,26.8744,26.8873,17400.0
2012-08-27 11:35:00,41.55,41.57,41.52,41.56,39500.0,26.8938,26.9067,26.8744,26.9003,39500.0
2012-08-27 11:40:00,41.55,41.75,41.53,41.68,80500.0,26.8938,27.0232,26.8808,26.9779,80500.0
2012-08-27 11:45:00,41.69,41.69,41.63,41.68,44300.0,26.9844,26.9844,26.9456,26.9779,44300.0
2012-08-27 11:50:00,41.66,41.68,41.56,41.56,16500.0,26.965,26.9779,26.9003,26.9003,16500.0
2012-08-27 11:55:00,41.57,41.57,41.52,41.56,28800.0,26.9067,26.9067,26.8744,26.9003,28800.0
2012-08-27 12:00:00,41.56,41.62,41.54,41.55,19500.0,26.9003,26.9391,26.8873,26.8938,19500.0
2012-08-27 12:05:00,41.54,41.55,41.5,41.51,11400.0,26.8873,26.8938,26.8614,26.8679,11400.0
2012-08-27 12:10:00,41.51,41.58,41.5,41.57,13500.0,26.8679,26.9132,26.8614,26.9067,13500.0
2012-08-27 12:15:00,41.57,41.58,41.51,41.51,15300.0,26.9067,26.9132,26.8679,26.8679,15300.0
2012-08-27 12:20:00,41.52,41.53,41.48,41.5,15800.0,26.8744,26.8808,26.8485,26.8614,15800.0
2012-08-27 12:25:00,41.49,41.5,41.44,41.46,44700.0,26.8549,26.8614,26.8226,26.8355,44700.0
2012-08-27 12:30:00,41.46,41.47,41.45,41.46,15000.0,26.8355,26.842,26.8291,26.8355,15000.0
2012-08-27 12:35:00,41.45,41.46,41.45,41.45,13900.0,26.8291,26.8355,26.8291,26.8291,13900.0
2012-08-27 12:40:00,41.46,41.46,41.4,41.41,27500.0,26.8355,26.8355,26.7967,26.8032,27500.0
2012-08-27 12:45:00,41.4,41.4,41.34,41.39,46400.0,26.7967,26.7967,26.7579,26.7902,46400.0
2012-08-27 12:50:00,41.38,41.38,41.32,41.32,15800.0,26.7837,26.7837,26.7449,26.7449,15800.0
2012-08-27 12:55:00,41.32,41.34,41.27,41.29,19800.0,26.7449,26.7579,26.7125,26.7255,19800.0
2012-08-27 13:00:00,41.3,41.3,41.19,41.19,40400.0,26.732,26.732,26.6608,26.6608,40400.0
2012-08-27 13:05:00,41.19,41.19,41.1,41.1,37400.0,26.6608,26.6608,26.6025,26.6025,37400.0
2012-08-27 13:10:00,41.11,41.18,41.11,41.14,28700.0,26.609,26.6543,26.609,26.6284,28700.0
2012-08-27 13:15:00,41.15,41.2,41.08,41.08,55800.0,26.6349,26.6672,26.5896,26.5896,55800.0
2012-08-27 13:20:00,41.09,41.17,41.08,41.11,42100.0,26.596,26.6478,26.5896,26.609,42100.0
2012-08-27 13:25:00,41.11,41.18,41.06,41.17,65700.0,26.609,26.6543,26.5766,26.6478,65700.0
2012-08-27 13:30:00,41.17,41.35,41.13,41.35,62000.0,26.6478,26.7643,26.6219,26.7643,62000.0
2012-08-27 13:35:00,41.36,41.36,41.23,41.27,45800.0,26.7708,26.7708,26.6867,26.7125,45800.0
2012-08-27 13:40:00,41.28,41.29,41.1,41.13,106600.0,26.719,26.7255,26.6025,26.6219,106600.0
2012-08-27 13:45:00,41.13,41.13,41.08,41.1,22900.0,26.6219,26.6219,26.5896,26.6025,22900.0
2012-08-27 13:50:00,41.08,41.15,41.05,41.14,34400.0,26.5896,26.6349,26.5701,26.6284,34400.0
2012-08-27 13:55:00,41.11,41.23,41.11,41.22,34200.0,26.609,26.6867,26.609,26.6802,34200.0
2012-08-27 14:00:00,41.21,41.23,41.19,41.2,17400.0,26.6737,26.6867,26.6608,26.6672,17400.0
2012-08-27 14:05:00,41.2,41.25,41.19,41.19,20100.0,26.6672,26.6996,26.6608,26.6608,20100.0
2012-08-27 14:10:00,41.18,41.22,41.18,41.2,19400.0,26.6543,26.6802,26.6543,26.6672,19400.0
2012-08-27 14:15:00,41.2,41.24,41.19,41.2,46500.0,26.6672,26.6931,26.6608,26.6672,46500.0
2012-08-27 14:20:00,41.2,41.22,41.19,41.21,34600.0,26.6672,26.6802,26.6608,26.6737,34600.0
2012-08-27 14:25:00,41.2,41.24,41.2,41.22,68700.0,26.6672,26.6931,26.6672,26.6802,68700.0
2012-08-27 14:30:00,41.22,41.26,41.12,41.16,65900.0,26.6802,26.7061,26.6155,26.6413,65900.0
2012-08-27 14:35:00,41.15,41.2,41.13,41.2,28900.0,26.6349,26.6672,26.6219,26.6672,28900.0
2012-08-27 14:40:00,41.2,41.2,41.14,41.14,24300.0,26.6672,26.6672,26.6284,26.6284,24300.0
2012-08-27 14:45:00,41.15,41.15,41.07,41.08,36200.0,26.6349,26.6349,26.5831,26.5896,36200.0
2012-08-27 14:50:00,41.08,41.08,41.02,41.02,41600.0,26.5896,26.5896,26.5507,26.5507,41600.0
2012-08-27 14:55:00,41.02,41.03,41.0,41.01,35600.0,26.5507,26.5572,26.5378,26.5443,35600.0
2012-08-27 15:00:00,41.01,41.13,40.97,41.13,68800.0,26.5443,26.6219,26.5184,26.6219,68800.0
2012-08-27 15:05:00,41.13,41.22,41.11,41.21,44100.0,26.6219,26.6802,26.609,26.6737,44100.0
2012-08-27 15:10:00,41.21,41.21,41.1,41.14,24700.0,26.6737,26.6737,26.6025,26.6284,24700.0
2012-08-27 15:15:00,41.14,41.15,41.1,41.11,34100.0,26.6284,26.6349,26.6025,26.609,34100.0
2012-08-27 15:20:00,41.11,41.11,41.05,41.09,40400.0,26.609,26.609,26.5701,26.596,40400.0
2012-08-27 15:25:00,41.09,41.1,41.07,41.08,38500.0,26.596,26.6025,26.5831,26.5896,38500.0
2012-08-27 15:30:00,41.08,41.17,41.07,41.14,56300.0,26.5896,26.6478,26.5831,26.6284,56300.0
2012-08-27 15:35:00,41.15,41.17,41.09,41.11,46500.0,26.6349,26.6478,26.596,26.609,46500.0
2012-08-27 15:40:00,41.1,41.13,41.1,41.13,43700.0,26.6025,26.6219,26.6025,26.6219,43700.0
2012-08-27 15:45:00,41.12,41.13,41.06,41.08,70500.0,26.6155,26.6219,26.5766,26.5896,70500.0
2012-08-27 15:50:00,41.08,41.13,41.07,41.12,59000.0,26.5896,26.6219,26.5831,26.6155,59000.0
2012-08-27 15:55:00,41.11,41.14,41.05,41.07,245000.0,26.609,26.6284,26.5701,26.5831,245000.0
2012-08-28 09:30:00,40.9,41.13,40.9,41.09,51200.0,26.4731,26.6219,26.4731,26.596,51200.0
2012-08-28 09:35:00,41.09,41.35,41.06,41.31,28900.0,26.596,26.7643,26.5766,26.7384,28900.0
2012-08-28 09:40:00,41.33,41.55,41.22,41.54,35000.0,26.7514,26.8938,26.6802,26.8873,35000.0
2012-08-28 09:45:00,41.54,41.75,41.53,41.75,55600.0,26.8873,27.0232,26.8808,27.0232,55600.0
2012-08-28 09:50:00,41.74,41.96,41.67,41.88,95700.0,27.0168,27.1592,26.9715,27.1074,95700.0
2012-08-28 09:55:00,41.84,41.84,41.62,41.68,35400.0,27.0815,27.0815,26.9391,26.9779,35400.0
2012-08-28 10:00:00,41.67,41.75,41.61,41.72,29800.0,26.9715,27.0232,26.9326,27.0038,29800.0
2012-08-28 10:05:00,41.75,41.75,41.71,41.74,37500.0,27.0232,27.0232,26.9973,27.0168,37500.0
2012-08-28 10:10:00,41.75,41.75,41.66,41.71,37200.0,27.0232,27.0232,26.965,26.9973,37200.0
2012-08-28 10:15:00,41.71,41.74,41.7,41.7,42500.0,26.9973,27.0168,26.9909,26.9909,42500.0
2012-08-28 10:20:00,41.7,41.86,41.7,41.8,65100.0,26.9909,27.0944,26.9909,27.0556,65100.0
2012-08-28 10:25:00,41.8,41.88,41.78,41.79,58200.0,27.0556,27.1074,27.0427,27.0491,58200.0
2012-08-28 10:30:00,41.82,41.96,41.8,41.93,61400.0,27.0685,27.1592,27.0556,27.1397,61400.0
2012-08-28 10:35:00,41.93,42.09,41.9,42.0,72000.0,27.1397,27.2433,27.1203,27.185,72000.0
2012-08-28 10:40:00,42.0,42.0,41.9,41.97,29100.0,27.185,27.185,27.1203,27.1656,29100.0
2012-08-28 10:45:00,41.97,42.1,41.95,42.09,35300.0,27.1656,27.2498,27.1527,27.2433,35300.0
2012-08-28 10:50:00,42.1,42.1,42.03,42.05,29600.0,27.2498,27.2498,27.2045,27.2174,29600.0
2012-08-28 10:55:00,42.05,42.06,41.95,41.99,47200.0,27.2174,27.2239,27.1527,27.1786,47200.0
2012-08-28 11:00:00,41.99,42.09,41.98,42.01,35200.0,27.1786,27.2433,27.1721,27.1915,35200.0
2012-08-28 11:05:00,42.02,42.05,41.91,41.98,20700.0,27.198,27.2174,27.1268,27.1721,20700.0
2012-08-28 11:10:00,41.96,41.99,41.85,41.87,21000.0,27.1592,27.1786,27.088,27.1009,21000.0
2012-08-28 11:15:00,41.87,41.97,41.82,41.88,34800.0,27.1009,27.1656,27.0685,27.1074,34800.0
2012-08-28 11:20:00,41.88,41.95,41.86,41.95,18200.0,27.1074,27.1527,27.0944,27.1527,18200.0
2012-08-28 11:25:00,41.95,41.99,41.88,41.94,21900.0,27.1527,27.1786,27.1074,27.1462,21900.0
2012-08-28 11:30:00,41.95,41.97,41.91,41.95,17600.0,27.1527,27.1656,27.1268,27.1527,17600.0
2012-08-28 11:35:00,41.95,41.97,41.89,41.96,29500.0,27.1527,27.1656,27.1139,27.1592,29500.0
2012-08-28 11:40:00,41.96,41.96,41.9,41.92,19600.0,27.1592,27.1592,27.1203,27.1333,19600.0
2012-08-28 11:45:00,41.91,42.0,41.91,41.98,36900.0,27.1268,27.185,27.1268,27.1721,36900.0
2012-08-28 11:50:00,41.98,42.0,41.97,42.0,24700.0,27.1721,27.185,27.1656,27.185,24700.0
2012-08-28 11:55:00,42.0,42.0,41.99,42.0,34900.0,27.185,27.185,27.1786,27.185,34900.0
2012-08-28 12:00:00,42.0,42.0,41.96,41.99,37100.0,27.185,27.185,27.1592,27.1786,37100.0
2012-08-28 12:05:00,41.99,42.0,41.97,41.97,18400.0,27.1786,27.185,27.1656,27.1656,18400.0
2012-08-28 12:10:00,41.98,42.0,41.97,41.99,35900.0,27.1721,27.185,27.1656,27.1786,35900.0
2012-08-28 12:15:00,41.99,42.0,41.97,41.98,47500.0,27.1786,27.185,27.1656,27.1721,47500.0
2012-08-28 12:20:00,41.98,42.0,41.97,41.98,31500.0,27.1721,27.185,27.1656,27.1721,31500.0
2012-08-28 12:25:00,41.98,42.05,41.97,42.04,42500.0,27.1721,27.2174,27.1656,27.2109,42500.0
2012-08-28 12:30:00,42.04,42.04,42.02,42.04,19200.0,27.2109,27.2109,27.198,27.2109,19200.0
2012-08-28 12:35:00,42.03,42.05,42.02,42.05,11800.0,27.2045,27.2174,27.198,27.2174,11800.0
2012-08-28 12:40:00,42.05,42.05,42.04,42.04,9600.0,27.2174,27.2174,27.2109,27.2109,9600.0
2012-08-28 12:45:00,42.05,42.05,42.04,42.04,15900.0,27.2174,27.2174,27.2109,27.2109,15900.0
2012-08-28 12:50:00,42.05,42.1,42.03,42.08,45700.0,27.2174,27.2498,27.2045,27.2368,45700.0
2012-08-28 12:55:00,42.09,42.1,42.06,42.1,25600.0,27.2433,27.2498,27.2239,27.2498,25600.0
2012-08-28 13:00:00,42.09,42.1,42.03,42.07,39400.0,27.2433,27.2498,27.2045,27.2304,39400.0
2012-08-28 13:05:00,42.07,42.1,42.05,42.09,33100.0,27.2304,27.2498,27.2174,27.2433,33100.0
2012-08-28 13:10:00,42.09,42.1,42.06,42.1,16300.0,27.2433,27.2498,27.2239,27.2498,16300.0
2012-08-28 13:15:00,42.09,42.15,42.09,42.1,56800.0,27.2433,27.2821,27.2433,27.2498,56800.0
2012-08-28 13:20:00,42.11,42.15,42.08,42.12,41100.0,27.2562,27.2821,27.2368,27.2627,41100.0
2012-08-28 13:25:00,42.12,42.14,42.02,42.11,75500.0,27.2627,27.2757,27.198,27.2562,75500.0
2012-08-28 13:30:00,42.11,42.12,42.1,42.12,13500.0,27.2562,27.2627,27.2498,27.2627,13500.0
2012-08-28 13:35:00,42.12,42.15,42.11,42.15,38800.0,27.2627,27.2821,27.2562,27.2821,38800.0
2012-08-28 13:40:00,42.15,42.15,42.13,42.14,12200.0,27.2821,27.2821,27.2692,27.2757,12200.0
2012-08-28 13:45:00,42.14,42.15,42.13,42.14,15800.0,27.2757,27.2821,27.2692,27.2757,15800.0
2012-08-28 13:50:00,42.13,42.14,42.1,42.14,25600.0,27.2692,27.2757,27.2498,27.2757,25600.0
2012-08-28 13:55:00,42.14,42.15,42.12,42.13,18600.0,27.2757,27.2821,27.2627,27.2692,18600.0
2012-08-28 14:00:00,42.12,42.15,42.12,42.14,23700.0,27.2627,27.2821,27.2627,27.2757,23700.0
2012-08-28 14:05:00,42.13,42.15,42.13,42.15,14500.0,27.2692,27.2821,27.2692,27.2821,14500.0
2012-08-28 14:10:00,42.14,42.15,42.13,42.15,23000.0,27.2757,27.2821,27.2692,27.2821,23000.0
2012-08-28 14:15:00,42.15,42.15,42.14,42.15,28800.0,27.2821,27.2821,27.2757,27.2821,28800.0
2012-08-28 14:20:00,42.15,42.15,42.14,42.15,30900.0,27.2821,27.2821,27.2757,27.2821,30900.0
2012-08-28 14:25:00,42.15,42.15,42.1,42.14,75800.0,27.2821,27.2821,27.2498,27.2757,75800.0
2012-08-28 14:30:00,42.15,42.33,42.14,42.33,135200.0,27.2821,27.3986,27.2757,27.3986,135200.0
2012-08-28 14:35:00,42.33,42.43,42.21,42.29,94500.0,27.3986,27.4634,27.321,27.3728,94500.0
2012-08-28 14:40:00,42.28,42.34,42.27,42.3,25900.0,27.3663,27.4051,27.3598,27.3792,25900.0
2012-08-28 14:45:00,42.31,42.36,42.3,42.36,25900.0,27.3857,27.4181,27.3792,27.4181,25900.0
2012-08-28 14:50:00,42.35,42.39,42.29,42.32,30700.0,27.4116,27.4375,27.3728,27.3922,30700.0
2012-08-28 14:55:00,42.32,42.4,42.29,42.33,51400.0,27.3922,27.444,27.3728,27.3986,51400.0
2012-08-28 15:00:00,42.34,42.37,42.32,42.33,21500.0,27.4051,27.4245,27.3922,27.3986,21500.0
2012-08-28 15:05:00,42.33,42.42,42.32,42.37,46600.0,27.3986,27.4569,27.3922,27.4245,46600.0
2012-08-28 15:10:00,42.39,42.39,42.23,42.26,49100.0,27.4375,27.4375,27.3339,27.3533,49100.0
2012-08-28 15:15:00,42.27,42.47,42.27,42.35,48600.0,27.3598,27.4893,27.3598,27.4116,48600.0
2012-08-28 15:20:00,42.36,42.4,42.24,42.24,49500.0,27.4181,27.444,27.3404,27.3404,49500.0
2012-08-28 15:25:00,42.23,42.26,42.15,42.18,76800.0,27.3339,27.3533,27.2821,27.3016,76800.0
2012-08-28 15:30:00,42.18,42.2,42.12,42.16,64200.0,27.3016,27.3145,27.2627,27.2886,64200.0
2012-08-28 15:35:00,42.16,42.27,42.14,42.22,55800.0,27.2886,27.3598,27.2757,27.3274,55800.0
2012-08-28 15:40:00,42.22,42.22,42.1,42.13,69300.0,27.3274,27.3274,27.2498,27.2692,69300.0
2012-08-28 15:45:00,42.12,42.16,42.06,42.08,94000.0,27.2627,27.2886,27.2239,27.2368,94000.0
2012-08-28 15:50:00,42.08,42.08,42.0,42.02,147000.0,27.2368,27.2368,27.185,27.198,147000.0
2012-08-28 15:55:00,42.02,42.02,41.9,41.98,234500.0,27.198,27.198,27.1203,27.1721,234500.0
2012-08-29 09:30:00,41.9,41.95,41.72,41.72,44500.0,27.1203,27.1527,27.0038,27.0038,44500.0
2012-08-29 09:35:00,41.72,41.75,41.65,41.74,39900.0,27.0038,27.0232,26.9585,27.0168,39900.0
2012-08-29 09:40:00,41.75,41.79,41.7,41.77,34900.0,27.0232,27.0491,26.9909,27.0362,34900.0
2012-08-29 09:45:00,41.77,41.87,41.69,41.87,54200.0,27.0362,27.1009,26.9844,27.1009,54200.0
2012-08-29 09:50:00,41.88,41.9,41.76,41.77,22600.0,27.1074,27.1203,27.0297,27.0362,22600.0
2012-08-29 09:55:00,41.75,41.82,41.75,41.75,22500.0,27.0232,27.0685,27.0232,27.0232,22500.0
2012-08-29 10:00:00,41.76,41.83,41.74,41.78,34000.0,27.0297,27.075,27.0168,27.0427,34000.0
2012-08-29 10:05:00,41.78,41.89,41.78,41.85,71500.0,27.0427,27.1139,27.0427,27.088,71500.0
2012-08-29 10:10:00,41.85,41.95,41.83,41.92,34000.0,27.088,27.1527,27.075,27.1333,34000.0
2012-08-29 10:15:00,41.93,42.03,41.92,41.94,41800.0,27.1397,27.2045,27.1333,27.1462,41800.0
2012-08-29 10:20:00,41.94,42.07,41.94,42.07,32300.0,27.1462,27.2304,27.1462,27.2304,32300.0
2012-08-29 10:25:00,42.07,42.16,42.04,42.08,32500.0,27.2304,27.2886,27.2109,27.2368,32500.0
2012-08-29 10:30:00,42.08,42.09,41.96,41.99,21600.0,27.2368,27.2433,27.1592,27.1786,21600.0
2012-08-29 10:35:00,41.97,42.04,41.9,41.9,36600.0,27.1656,27.2109,27.1203,27.1203,36600.0
2012-08-29 10:40:00,41.93,41.96,41.9,41.96,21100.0,27.1397,27.1592,27.1203,27.1592,21100.0
2012-08-29 10:45:00,41.97,42.1,41.94,42.07,61400.0,27.1656,27.2498,27.1462,27.2304,61400.0
2012-08-29 10:50:00,42.07,42.08,41.86,41.88,47700.0,27.2304,27.2368,27.0944,27.1074,47700.0
2012-08-29 10:55:00,41.89,41.98,41.89,41.97,16100.0,27.1139,27.1721,27.1139,27.1656,16100.0
2012-08-29 11:00:00,41.97,42.01,41.88,41.95,107200.0,27.1656,27.1915,27.1074,27.1527,107200.0
2012-08-29 11:05:00,41.95,41.95,41.89,41.91,39600.0,27.1527,27.1527,27.1139,27.1268,39600.0
2012-08-29 11:10:00,41.91,41.94,41.84,41.89,45500.0,27.1268,27.1462,27.0815,27.1139,45500.0
2012-08-29 11:15:00,41.88,41.88,41.73,41.84,41000.0,27.1074,27.1074,27.0103,27.0815,41000.0
2012-08-29 11:20:00,41.84,41.88,41.81,41.88,9600.0,27.0815,27.1074,27.0621,27.1074,9600.0
2012-08-29 11:25:00,41.87,41.89,41.83,41.89,18800.0,27.1009,27.1139,27.075,27.1139,18800.0
2012-08-29 11:30:00,41.89,41.98,41.88,41.96,11100.0,27.1139,27.1721,27.1074,27.1592,11100.0
2012-08-29 11:35:00,41.96,42.04,41.95,42.04,23700.0,27.1592,27.2109,27.1527,27.2109,23700.0
2012-08-29 11:40:00,42.04,42.13,42.04,42.13,22700.0,27.2109,27.2692,27.2109,27.2692,22700.0
2012-08-29 11:45:00,42.13,42.15,42.03,42.13,30800.0,27.2692,27.2821,27.2045,27.2692,30800.0
2012-08-29 11:50:00,42.13,42.15,42.07,42.13,17300.0,27.2692,27.2821,27.2304,27.2692,17300.0
2012-08-29 11:55:00,42.14,42.14,42.09,42.1,10000.0,27.2757,27.2757,27.2433,27.2498,10000.0
2012-08-29 12:00:00,42.1,42.14,42.1,42.14,5400.0,27.2498,27.2757,27.2498,27.2757,5400.0
2012-08-29 12:05:00,42.15,42.15,42.11,42.11,12600.0,27.2821,27.2821,27.2562,27.2562,12600.0
2012-08-29 12:10:00,42.11,42.15,42.11,42.12,9600.0,27.2562,27.2821,27.2562,27.2627,9600.0
2012-08-29 12:15:00,42.12,42.14,42.11,42.14,6300.0,27.2627,27.2757,27.2562,27.2757,6300.0
2012-08-29 12:20:00,42.14,42.14,42.1,42.13,12200.0,27.2757,27.2757,27.2498,27.2692,12200.0
2012-08-29 12:25:00,42.13,42.13,42.08,42.09,8200.0,27.2692,27.2692,27.2368,27.2433,8200.0
2012-08-29 12:30:00,42.08,42.1,42.08,42.1,15400.0,27.2368,27.2498,27.2368,27.2498,15400.0
2012-08-29 12:35:00,42.1,42.19,42.09,42.19,14800.0,27.2498,27.308,27.2433,27.308,14800.0
2012-08-29 12:40:00,42.19,42.24,42.18,42.21,24400.0,27.308,27.3404,27.3016,27.321,24400.0
2012-08-29 12:45:00,42.2,42.27,42.2,42.24,13700.0,27.3145,27.3598,27.3145,27.3404,13700.0
2012-08-29 12:50:00,42.23,42.27,42.19,42.26,22000.0,27.3339,27.3598,27.308,27.3533,22000.0
2012-08-29 12:55:00,42.27,42.29,42.2,42.2,22000.0,27.3598,27.3728,27.3145,27.3145,22000.0
2012-08-29 13:00:00,42.2,42.23,42.17,42.23,21900.0,27.3145,27.3339,27.2951,27.3339,21900.0
2012-08-29 13:05:00,42.23,42.29,42.18,42.23,93200.0,27.3339,27.3728,27.3016,27.3339,93200.0
2012-08-29 13:10:00,42.24,42.24,42.18,42.19,26200.0,27.3404,27.3404,27.3016,27.308,26200.0
2012-08-29 13:15:00,42.19,42.22,42.18,42.21,48900.0,27.308,27.3274,27.3016,27.321,48900.0
2012-08-29 13:20:00,42.2,42.21,42.15,42.2,17900.0,27.3145,27.321,27.2821,27.3145,17900.0
2012-08-29 13:25:00,42.2,42.22,42.13,42.13,11800.0,27.3145,27.3274,27.2692,27.2692,11800.0
2012-08-29 13:30:00,42.14,42.2,42.13,42.17,20900.0,27.2757,27.3145,27.2692,27.2951,20900.0
2012-08-29 13:35:00,42.18,42.18,42.12,42.17,10900.0,27.3016,27.3016,27.2627,27.2951,10900.0
2012-08-29 13:40:00,42.18,42.27,42.18,42.27,18100.0,27.3016,27.3598,27.3016,27.3598,18100.0
2012-08-29 13:45:00,42.27,42.34,42.27,42.28,44900.0,27.3598,27.4051,27.3598,27.3663,44900.0
2012-08-29 13:50:00,42.3,42.34,42.25,42.33,37900.0,27.3792,27.4051,27.3469,27.3986,37900.0
2012-08-29 13:55:00,42.31,42.38,42.31,42.38,26500.0,27.3857,27.431,27.3857,27.431,26500.0
2012-08-29 14:00:00,42.36,42.38,42.28,42.34,21700.0,27.4181,27.431,27.3663,27.4051,21700.0
2012-08-29 14:05:00,42.34,42.35,42.27,42.27,20100.0,27.4051,27.4116,27.3598,27.3598,20100.0
2012-08-29 14:10:00,42.27,42.35,42.25,42.35,25200.0,27.3598,27.4116,27.3469,27.4116,25200.0
2012-08-29 14:15:00,42.35,42.37,42.34,42.35,14100.0,27.4116,27.4245,27.4051,27.4116,14100.0
2012-08-29 14:20:00,42.35,42.39,42.33,42.33,19700.0,27.4116,27.4375,27.3986,27.3986,19700.0
2012-08-29 14:25:00,42.33,42.33,42.29,42.3,18700.0,27.3986,27.3986,27.3728,27.3792,18700.0
2012-08-29 14:30:00,42.3,42.3,42.26,42.27,18100.0,27.3792,27.3792,27.3533,27.3598,18100.0
2012-08-29 14:35:00,42.27,42.29,42.25,42.28,23400.0,27.3598,27.3728,27.3469,27.3663,23400.0
2012-08-29 14:40:00,42.29,42.29,42.28,42.29,10000.0,27.3728,27.3728,27.3663,27.3728,10000.0
2012-08-29 14:45:00,42.29,42.29,42.21,42.21,19700.0,27.3728,27.3728,27.321,27.321,19700.0
2012-08-29 14:50:00,42.21,42.22,42.17,42.2,18700.0,27.321,27.3274,27.2951,27.3145,18700.0
2012-08-29 14:55:00,42.19,42.2,42.15,42.15,20000.0,27.308,27.3145,27.2821,27.2821,20000.0
2012-08-29 15:00:00,42.15,42.15,42.07,42.07,30300.0,27.2821,27.2821,27.2304,27.2304,30300.0
2012-08-29 15:05:00,42.07,42.11,42.06,42.09,31500.0,27.2304,27.2562,27.2239,27.2433,31500.0
2012-08-29 15:10:00,42.09,42.1,42.08,42.09,16500.0,27.2433,27.2498,27.2368,27.2433,16500.0
2012-08-29 15:15:00,42.08,42.09,42.01,42.03,26600.0,27.2368,27.2433,27.1915,27.2045,26600.0
2012-08-29 15:20:00,42.02,42.02,42.0,42.0,15500.0,27.198,27.198,27.185,27.185,15500.0
2012-08-29 15:25:00,42.01,42.03,41.95,42.03,31800.0,27.1915,27.2045,27.1527,27.2045,31800.0
2012-08-29 15:30:00,42.03,42.04,42.0,42.0,26100.0,27.2045,27.2109,27.185,27.185,26100.0
2012-08-29 15:35:00,42.0,42.04,42.0,42.04,33600.0,27.185,27.2109,27.185,27.2109,33600.0
2012-08-29 15:40:00,42.04,42.05,42.01,42.04,40800.0,27.2109,27.2174,27.1915,27.2109,40800.0
2012-08-29 15:45:00,42.02,42.04,41.97,42.0,43100.0,27.198,27.2109,27.1656,27.185,43100.0
2012-08-29 15:50:00,42.0,42.05,41.99,42.03,81400.0,27.185,27.2174,27.1786,27.2045,81400.0
2012-08-29 15:55:00,42.02,42.02,41.97,41.99,226700.0,27.198,27.198,27.1656,27.1786,226700.0
2012-08-30 09:30:00,41.79,41.95,41.79,41.88,51200.0,27.0491,27.1527,27.0491,27.1074,51200.0
2012-08-30 09:35:00,41.86,42.08,41.77,42.03,92300.0,27.0944,27.2368,27.0362,27.2045,92300.0
2012-08-30 09:40:00,42.03,42.03,41.89,41.99,28700.0,27.2045,27.2045,27.1139,27.1786,28700.0
2012-08-30 09:45:00,41.99,42.03,41.97,42.03,16200.0,27.1786,27.2045,27.1656,27.2045,16200.0
2012-08-30 09:50:00,42.03,42.04,41.99,42.04,17200.0,27.2045,27.2109,27.1786,27.2109,17200.0
2012-08-30 09:55:00,42.03,42.08,42.0,42.05,46700.0,27.2045,27.2368,27.185,27.2174,46700.0
2012-08-30 10:00:00,42.04,42.05,42.01,42.05,18100.0,27.2109,27.2174,27.1915,27.2174,18100.0
2012-08-30 10:05:00,42.05,42.1,42.04,42.09,24000.0,27.2174,27.2498,27.2109,27.2433,24000.0
2012-08-30 10:10:00,42.09,42.13,42.05,42.12,18100.0,27.2433,27.2692,27.2174,27.2627,18100.0
2012-08-30 10:15:00,42.12,42.19,42.09,42.17,27400.0,27.2627,27.308,27.2433,27.2951,27400.0
2012-08-30 10:20:00,42.18,42.2,42.0,42.03,26600.0,27.3016,27.3145,27.185,27.2045,26600.0
2012-08-30 10:25:00,42.01,42.03,41.91,41.91,27300.0,27.1915,27.2045,27.1268,27.1268,27300.0
2012-08-30 10:30:00,41.91,41.92,41.84,41.85,28100.0,27.1268,27.1333,27.0815,27.088,28100.0
2012-08-30 10:35:00,41.85,41.86,41.76,41.76,15000.0,27.088,27.0944,27.0297,27.0297,15000.0
2012-08-30 10:40:00,41.77,41.77,41.7,41.71,19400.0,27.0362,27.0362,26.9909,26.9973,19400.0
2012-08-30 10:45:00,41.71,41.76,41.65,41.69,21800.0,26.9973,27.0297,26.9585,26.9844,21800.0
2012-08-30 10:50:00,41.69,41.71,41.62,41.68,12200.0,26.9844,26.9973,26.9391,26.9779,12200.0
2012-08-30 10:55:00,41.68,41.78,41.68,41.78,18200.0,26.9779,27.0427,26.9779,27.0427,18200.0
2012-08-30 11:00:00,41.78,41.88,41.78,41.85,21600.0,27.0427,27.1074,27.0427,27.088,21600.0
2012-08-30 11:05:00,41.85,41.92,41.81,41.91,16900.0,27.088,27.1333,27.0621,27.1268,16900.0
2012-08-30 11:10:00,41.91,41.93,41.88,41.91,13700.0,27.1268,27.1397,27.1074,27.1268,13700.0
2012-08-30 11:15:00,41.92,42.02,41.91,42.01,20200.0,27.1333,27.198,27.1268,27.1915,20200.0
2012-08-30 11:20:00,42.01,42.01,41.93,41.95,12600.0,27.1915,27.1915,27.1397,27.1527,12600.0
2012-08-30 11:25:00,41.94,42.06,41.94,42.05,22900.0,27.1462,27.2239,27.1462,27.2174,22900.0
2012-08-30 11:30:00,42.07,42.08,41.86,41.86,19200.0,27.2304,27.2368,27.0944,27.0944,19200.0
2012-08-30 11:35:00,41.85,41.94,41.83,41.94,19400.0,27.088,27.1462,27.075,27.1462,19400.0
2012-08-30 11:40:00,41.95,41.97,41.9,41.97,14400.0,27.1527,27.1656,27.1203,27.1656,14400.0
2012-08-30 11:45:00,41.97,42.03,41.97,42.03,19700.0,27.1656,27.2045,27.1656,27.2045,19700.0
2012-08-30 11:50:00,42.03,42.16,42.03,42.15,28300.0,27.2045,27.2886,27.2045,27.2821,28300.0
2012-08-30 11:55:00,42.16,42.29,42.16,42.25,33000.0,27.2886,27.3728,27.2886,27.3469,33000.0
2012-08-30 12:00:00,42.24,42.29,42.21,42.25,20500.0,27.3404,27.3728,27.321,27.3469,20500.0
2012-08-30 12:05:00,42.25,42.31,42.24,42.24,17500.0,27.3469,27.3857,27.3404,27.3404,17500.0
2012-08-30 12:10:00,42.24,42.3,42.24,42.25,12600.0,27.3404,27.3792,27.3404,27.3469,12600.0
2012-08-30 12:15:00,42.25,42.28,42.24,42.27,9100.0,27.3469,27.3663,27.3404,27.3598,9100.0
2012-08-30 12:20:00,42.28,42.38,42.27,42.33,44200.0,27.3663,27.431,27.3598,27.3986,44200.0
2012-08-30 12:25:00,42.33,42.37,42.31,42.34,40900.0,27.3986,27.4245,27.3857,27.4051,40900.0
2012-08-30 12:30:00,42.34,42.4,42.3,42.31,31000.0,27.4051,27.444,27.3792,27.3857,31000.0
2012-08-30 12:35:00,42.32,42.32,42.11,42.16,32200.0,27.3922,27.3922,27.2562,27.2886,32200.0
2012-08-30 12:40:00,42.16,42.2,42.14,42.17,17500.0,27.2886,27.3145,27.2757,27.2951,17500.0
2012-08-30 12:45:00,42.17,42.17,42.1,42.11,18000.0,27.2951,27.2951,27.2498,27.2562,18000.0
2012-08-30 12:50:00,42.11,42.2,42.1,42.2,11400.0,27.2562,27.3145,27.2498,27.3145,11400.0
2012-08-30 12:55:00,42.19,42.21,42.16,42.2,13300.0,27.308,27.321,27.2886,27.3145,13300.0
2012-08-30 13:00:00,42.19,42.27,42.17,42.18,21300.0,27.308,27.3598,27.2951,27.3016,21300.0
2012-08-30 13:05:00,42.19,42.25,42.18,42.25,17300.0,27.308,27.3469,27.3016,27.3469,17300.0
2012-08-30 13:10:00,42.25,42.26,42.19,42.2,20800.0,27.3469,27.3533,27.308,27.3145,20800.0
2012-08-30 13:15:00,42.19,42.2,42.18,42.18,13000.0,27.308,27.3145,27.3016,27.3016,13000.0
2012-08-30 13:20:00,42.18,42.23,42.18,42.23,11900.0,27.3016,27.3339,27.3016,27.3339,11900.0
2012-08-30 13:25:00,42.22,42.26,42.19,42.23,23700.0,27.3274,27.3533,27.308,27.3339,23700.0
2012-08-30 13:30:00,42.24,42.32,42.24,42.32,12700.0,27.3404,27.3922,27.3404,27.3922,12700.0
2012-08-30 13:35:00,42.31,42.32,42.27,42.27,9700.0,27.3857,27.3922,27.3598,27.3598,9700.0
2012-08-30 13:40:00,42.28,42.29,42.27,42.29,8300.0,27.3663,27.3728,27.3598,27.3728,8300.0
2012-08-30 13:45:00,42.29,42.33,42.23,42.29,28500.0,27.3728,27.3986,27.3339,27.3728,28500.0
2012-08-30 13:50:00,42.27,42.35,42.26,42.34,14200.0,27.3598,27.4116,27.3533,27.4051,14200.0
2012-08-30 13:55:00,42.35,42.35,42.29,42.3,18900.0,27.4116,27.4116,27.3728,27.3792,18900.0
2012-08-30 14:00:00,42.31,42.36,42.3,42.36,26400.0,27.3857,27.4181,27.3792,27.4181,26400.0
2012-08-30 14:05:00,42.36,42.44,42.36,42.37,39800.0,27.4181,27.4698,27.4181,27.4245,39800.0
2012-08-30 14:10:00,42.38,42.4,42.35,42.38,21800.0,27.431,27.444,27.4116,27.431,21800.0
2012-08-30 14:15:00,42.38,42.4,42.37,42.38,15600.0,27.431,27.444,27.4245,27.431,15600.0
2012-08-30 14:20:00,42.38,42.39,42.3,42.31,19500.0,27.431,27.4375,27.3792,27.3857,19500.0
2012-08-30 14:25:00,42.3,42.35,42.28,42.32,26200.0,27.3792,27.4116,27.3663,27.3922,26200.0
2012-08-30 14:30:00,42.31,42.38,42.3,42.34,21500.0,27.3857,27.431,27.3792,27.4051,21500.0
2012-08-30 14:35:00,42.35,42.36,42.28,42.29,10700.0,27.4116,27.4181,27.3663,27.3728,10700.0
2012-08-30 14:40:00,42.29,42.36,42.28,42.33,28900.0,27.3728,27.4181,27.3663,27.3986,28900.0
2012-08-30 14:45:00,42.33,42.43,42.32,42.43,20500.0,27.3986,27.4634,27.3922,27.4634,20500.0
2012-08-30 14:50:00,42.43,42.48,42.41,42.45,37000.0,27.4634,27.4957,27.4504,27.4763,37000.0
2012-08-30 14:55:00,42.44,42.49,42.44,42.49,20800.0,27.4698,27.5022,27.4698,27.5022,20800.0
2012-08-30 15:00:00,42.49,42.5,42.46,42.48,19700.0,27.5022,27.5087,27.4828,27.4957,19700.0
2012-08-30 15:05:00,42.48,42.5,42.45,42.45,30500.0,27.4957,27.5087,27.4763,27.4763,30500.0
2012-08-30 15:10:00,42.46,42.5,42.45,42.48,27500.0,27.4828,27.5087,27.4763,27.4957,27500.0
2012-08-30 15:15:00,42.48,42.5,42.48,42.5,53300.0,27.4957,27.5087,27.4957,27.5087,53300.0
2012-08-30 15:20:00,42.5,42.58,42.49,42.54,71500.0,27.5087,27.5605,27.5022,27.5346,71500.0
2012-08-30 15:25:00,42.55,42.63,42.55,42.56,57100.0,27.541,27.5928,27.541,27.5475,57100.0
2012-08-30 15:30:00,42.56,42.58,42.5,42.56,48300.0,27.5475,27.5605,27.5087,27.5475,48300.0
2012-08-30 15:35:00,42.55,42.6,42.55,42.58,43600.0,27.541,27.5734,27.541,27.5605,43600.0
2012-08-30 15:40:00,42.58,42.7,42.58,42.65,63500.0,27.5605,27.6381,27.5605,27.6058,63500.0
2012-08-30 15:45:00,42.65,42.65,42.58,42.62,70100.0,27.6058,27.6058,27.5605,27.5864,70100.0
2012-08-30 15:50:00,42.62,42.63,42.57,42.61,82500.0,27.5864,27.5928,27.554,27.5799,82500.0
2012-08-30 15:55:00,42.6,42.61,42.46,42.51,204900.0,27.5734,27.5799,27.4828,27.5152,204900.0
2012-08-31 09:30:00,42.7,43.0,42.7,42.98,68200.0,27.6381,27.8323,27.6381,27.8194,68200.0
2012-08-31 09:35:00,43.0,43.0,42.76,42.87,44500.0,27.8323,27.8323,27.677,27.7482,44500.0
2012-08-31 09:40:00,42.9,42.94,42.75,42.92,61900.0,27.7676,27.7935,27.6705,27.7805,61900.0
2012-08-31 09:45:00,42.87,42.97,42.8,42.8,72700.0,27.7482,27.8129,27.7029,27.7029,72700.0
2012-08-31 09:50:00,42.8,42.84,42.75,42.76,30200.0,27.7029,27.7288,27.6705,27.677,30200.0
2012-08-31 09:55:00,42.75,42.8,42.67,42.68,19400.0,27.6705,27.7029,27.6187,27.6252,19400.0
2012-08-31 10:00:00,42.69,42.75,42.58,42.7,27500.0,27.6317,27.6705,27.5605,27.6381,27500.0
2012-08-31 10:05:00,42.7,42.7,42.5,42.58,35300.0,27.6381,27.6381,27.5087,27.5605,35300.0
2012-08-31 10:10:00,42.57,42.73,42.57,42.73,42000.0,27.554,27.6576,27.554,27.6576,42000.0
2012-08-31 10:15:00,42.74,42.83,42.68,42.8,44800.0,27.664,27.7223,27.6252,27.7029,44800.0
2012-08-31 10:20:00,42.8,42.82,42.69,42.76,49300.0,27.7029,27.7158,27.6317,27.677,49300.0
2012-08-31 10:25:00,42.78,42.84,42.75,42.79,29000.0,27.6899,27.7288,27.6705,27.6964,29000.0
2012-08-31 10:30:00,42.79,42.9,42.77,42.89,40900.0,27.6964,27.7676,27.6834,27.7611,40900.0
2012-08-31 10:35:00,42.9,42.93,42.81,42.81,28900.0,27.7676,27.787,27.7093,27.7093,28900.0
2012-08-31 10:40:00,42.84,42.96,42.83,42.88,24600.0,27.7288,27.8064,27.7223,27.7546,24600.0
2012-08-31 10:45:00,42.88,42.91,42.85,42.85,31900.0,27.7546,27.7741,27.7352,27.7352,31900.0
2012-08-31 10:50:00,42.87,42.87,42.77,42.87,50100.0,27.7482,27.7482,27.6834,27.7482,50100.0
2012-08-31 10:55:00,42.87,42.96,42.86,42.94,22900.0,27.7482,27.8064,27.7417,27.7935,22900.0
2012-08-31 11:00:00,42.94,42.99,42.93,42.94,33700.0,27.7935,27.8258,27.787,27.7935,33700.0
2012-08-31 11:05:00,42.94,42.97,42.89,42.92,29500.0,27.7935,27.8129,27.7611,27.7805,29500.0
2012-08-31 11:10:00,42.93,42.94,42.73,42.73,48200.0,27.787,27.7935,27.6576,27.6576,48200.0
2012-08-31 11:15:00,42.73,42.74,42.7,42.72,30200.0,27.6576,27.664,27.6381,27.6511,30200.0
2012-08-31 11:20:00,42.72,42.74,42.67,42.68,34300.0,27.6511,27.664,27.6187,27.6252,34300.0
2012-08-31 11:25:00,42.68,42.69,42.62,42.63,32100.0,27.6252,27.6317,27.5864,27.5928,32100.0
2012-08-31 11:30:00,42.62,42.62,42.49,42.49,50800.0,27.5864,27.5864,27.5022,27.5022,50800.0
2012-08-31 11:35:00,42.48,42.49,42.38,42.39,53800.0,27.4957,27.5022,27.431,27.4375,53800.0
2012-08-31 11:40:00,42.38,42.39,42.2,42.2,40100.0,27.431,27.4375,27.3145,27.3145,40100.0
2012-08-31 11:45:00,42.2,42.25,41.92,41.95,144400.0,27.3145,27.3469,27.1333,27.1527,144400.0
2012-08-31 11:50:00,41.95,42.01,41.85,41.91,112900.0,27.1527,27.1915,27.088,27.1268,112900.0
2012-08-31 11:55:00,41.92,41.97,41.8,41.82,54100.0,27.1333,27.1656,27.0556,27.0685,54100.0
2012-08-31 12:00:00,41.81,42.04,41.79,41.92,69200.0,27.0621,27.2109,27.0491,27.1333,69200.0
2012-08-31 12:05:00,41.92,41.94,41.75,41.78,45000.0,27.1333,27.1462,27.0232,27.0427,45000.0
2012-08-31 12:10:00,41.78,41.81,41.68,41.74,47900.0,27.0427,27.0621,26.9779,27.0168,47900.0
2012-08-31 12:15:00,41.74,41.8,41.71,41.76,25500.0,27.0168,27.0556,26.9973,27.0297,25500.0
2012-08-31 12:20:00,41.75,41.78,41.67,41.75,42200.0,27.0232,27.0427,26.9715,27.0232,42200.0
2012-08-31 12:25:00,41.75,41.75,41.58,41.61,52700.0,27.0232,27.0232,26.9132,26.9326,52700.0
2012-08-31 12:30:00,41.61,41.8,41.54,41.78,53200.0,26.9326,27.0556,26.8873,27.0427,53200.0
2012-08-31 12:35:00,41.77,41.77,41.59,41.6,51700.0,27.0362,27.0362,26.9197,26.9261,51700.0
2012-08-31 12:40:00,41.6,41.63,41.58,41.59,32800.0,26.9261,26.9456,26.9132,26.9197,32800.0
2012-08-31 12:45:00,41.58,41.63,41.54,41.56,49800.0,26.9132,26.9456,26.8873,26.9003,49800.0
2012-08-31 12:50:00,41.56,41.59,41.51,41.54,34400.0,26.9003,26.9197,26.8679,26.8873,34400.0
2012-08-31 12:55:00,41.55,41.69,41.55,41.59,32600.0,26.8938,26.9844,26.8938,26.9197,32600.0
2012-08-31 13:00:00,41.59,41.6,41.51,41.59,31400.0,26.9197,26.9261,26.8679,26.9197,31400.0
2012-08-31 13:05:00,41.6,41.72,41.59,41.63,108600.0,26.9261,27.0038,26.9197,26.9456,108600.0
2012-08-31 13:10:00,41.61,41.65,41.57,41.63,63500.0,26.9326,26.9585,26.9067,26.9456,63500.0
2012-08-31 13:15:00,41.63,41.63,41.57,41.57,33100.0,26.9456,26.9456,26.9067,26.9067,33100.0
2012-08-31 13:20:00,41.57,41.57,41.44,41.49,44000.0,26.9067,26.9067,26.8226,26.8549,44000.0
2012-08-31 13:25:00,41.49,41.52,41.44,41.51,26900.0,26.8549,26.8744,26.8226,26.8679,26900.0
2012-08-31 13:30:00,41.51,41.51,41.33,41.33,59900.0,26.8679,26.8679,26.7514,26.7514,59900.0
2012-08-31 13:35:00,41.33,41.34,41.25,41.3,45000.0,26.7514,26.7579,26.6996,26.732,45000.0
2012-08-31 13:40:00,41.3,41.32,41.22,41.23,34400.0,26.732,26.7449,26.6802,26.6867,34400.0
2012-08-31 13:45:00,41.24,41.24,41.11,41.15,38100.0,26.6931,26.6931,26.609,26.6349,38100.0
2012-08-31 13:50:00,41.16,41.3,41.16,41.3,34900.0,26.6413,26.732,26.6413,26.732,34900.0
2012-08-31 13:55:00,41.3,41.32,41.1,41.1,38700.0,26.732,26.7449,26.6025,26.6025,38700.0
2012-08-31 14:00:00,41.11,41.26,41.11,41.25,30200.0,26.609,26.7061,26.609,26.6996,30200.0
2012-08-31 14:05:00,41.24,41.35,41.24,41.33,51900.0,26.6931,26.7643,26.6931,26.7514,51900.0
2012-08-31 14:10:00,41.33,41.35,41.25,41.34,46600.0,26.7514,26.7643,26.6996,26.7579,46600.0
2012-08-31 14:15:00,41.34,41.49,41.29,41.46,76900.0,26.7579,26.8549,26.7255,26.8355,76900.0
2012-08-31 14:20:00,41.46,41.5,41.44,41.45,40900.0,26.8355,26.8614,26.8226,26.8291,40900.0
2012-08-31 14:25:00,41.46,41.53,41.4,41.53,50400.0,26.8355,26.8808,26.7967,26.8808,50400.0
2012-08-31 14:30:00,41.53,41.58,41.51,41.55,48000.0,26.8808,26.9132,26.8679,26.8938,48000.0
2012-08-31 14:35:00,41.55,41.55,41.52,41.53,30600.0,26.8938,26.8938,26.8744,26.8808,30600.0
2012-08-31 14:40:00,41.53,41.54,41.45,41.5,47500.0,26.8808,26.8873,26.8291,26.8614,47500.0
2012-08-31 14:45:00,41.51,41.64,41.48,41.64,43200.0,26.8679,26.952,26.8485,26.952,43200.0
2012-08-31 14:50:00,41.64,41.76,41.63,41.74,56500.0,26.952,27.0297,26.9456,27.0168,56500.0
2012-08-31 14:55:00,41.75,41.85,41.73,41.83,69900.0,27.0232,27.088,27.0103,27.075,69900.0
2012-08-31 15:00:00,41.82,41.83,41.71,41.73,49000.0,27.0685,27.075,26.9973,27.0103,49000.0
2012-08-31 15:05:00,41.73,41.85,41.71,41.84,40000.0,27.0103,27.088,26.9973,27.0815,40000.0
2012-08-31 15:10:00,41.85,41.9,41.82,41.85,39900.0,27.088,27.1203,27.0685,27.088,39900.0
2012-08-31 15:15:00,41.85,41.93,41.82,41.89,54800.0,27.088,27.1397,27.0685,27.1139,54800.0
2012-08-31 15:20:00,41.88,41.95,41.88,41.93,40800.0,27.1074,27.1527,27.1074,27.1397,40800.0
2012-08-31 15:25:00,41.93,42.0,41.91,41.93,52900.0,27.1397,27.185,27.1268,27.1397,52900.0
2012-08-31 15:30:00,41.92,41.98,41.91,41.96,49100.0,27.1333,27.1721,27.1268,27.1592,49100.0
2012-08-31 15:35:00,41.96,42.08,41.96,41.99,99500.0,27.1592,27.2368,27.1592,27.1786,99500.0
2012-08-31 15:40:00,41.98,42.0,41.91,41.96,58100.0,27.1721,27.185,27.1268,27.1592,58100.0
2012-08-31 15:45:00,41.94,41.95,41.9,41.93,82400.0,27.1462,27.1527,27.1203,27.1397,82400.0
2012-08-31 15:50:00,41.93,41.99,41.92,41.94,63400.0,27.1397,27.1786,27.1333,27.1462,63400.0
2012-08-31 15:55:00,41.95,42.12,41.95,41.98,238000.0,27.1527,27.2627,27.1527,27.1721,238000.0
2012-09-04 09:30:00,42.07,42.24,41.68,41.81,110000.0,27.2304,27.3404,26.9779,27.0621,110000.0
2012-09-04 09:35:00,41.82,41.98,41.7,41.84,34900.0,27.0685,27.1721,26.9909,27.0815,34900.0
2012-09-04 09:40:00,41.83,41.99,41.82,41.97,26700.0,27.075,27.1786,27.0685,27.1656,26700.0
2012-09-04 09:45:00,41.98,41.98,41.81,41.98,16200.0,27.1721,27.1721,27.0621,27.1721,16200.0
2012-09-04 09:50:00,41.98,41.98,41.84,41.84,12900.0,27.1721,27.1721,27.0815,27.0815,12900.0
2012-09-04 09:55:00,41.85,42.0,41.84,41.86,25800.0,27.088,27.185,27.0815,27.0944,25800.0
2012-09-04 10:00:00,41.85,41.94,41.78,41.82,32200.0,27.088,27.1462,27.0427,27.0685,32200.0
2012-09-04 10:05:00,41.82,41.88,41.62,41.62,52700.0,27.0685,27.1074,26.9391,26.9391,52700.0
2012-09-04 10:10:00,41.64,41.64,41.53,41.59,36000.0,26.952,26.952,26.8808,26.9197,36000.0
2012-09-04 10:15:00,41.6,41.64,41.55,41.61,28400.0,26.9261,26.952,26.8938,26.9326,28400.0
2012-09-04 10:20:00,41.61,41.67,41.58,41.62,29300.0,26.9326,26.9715,26.9132,26.9391,29300.0
2012-09-04 10:25:00,41.61,41.62,41.55,41.58,20300.0,26.9326,26.9391,26.8938,26.9132,20300.0
2012-09-04 10:30:00,41.55,41.64,41.54,41.55,18900.0,26.8938,26.952,26.8873,26.8938,18900.0
2012-09-04 10:35:00,41.55,41.67,41.53,41.64,16000.0,26.8938,26.9715,26.8808,26.952,16000.0
2012-09-04 10:40:00,41.66,41.68,41.53,41.54,20200.0,26.965,26.9779,26.8808,26.8873,20200.0
2012-09-04 10:45:00,41.53,41.59,41.5,41.53,24200.0,26.8808,26.9197,26.8614,26.8808,24200.0
2012-09-04 10:50:00,41.54,41.67,41.53,41.63,22300.0,26.8873,26.9715,26.8808,26.9456,22300.0
2012-09-04 10:55:00,41.64,41.69,41.55,41.66,29600.0,26.952,26.9844,26.8938,26.965,29600.0
2012-09-04 11:00:00,41.67,41.69,41.61,41.68,15800.0,26.9715,26.9844,26.9326,26.9779,15800.0
2012-09-04 11:05:00,41.68,41.71,41.63,41.67,41100.0,26.9779,26.9973,26.9456,26.9715,41100.0
2012-09-04 11:10:00,41.67,41.67,41.55,41.6,41900.0,26.9715,26.9715,26.8938,26.9261,41900.0
2012-09-04 11:15:00,41.61,41.61,41.5,41.56,19700.0,26.9326,26.9326,26.8614,26.9003,19700.0
2012-09-04 11:20:00,41.57,41.65,41.55,41.64,10700.0,26.9067,26.9585,26.8938,26.952,10700.0
2012-09-04 11:25:00,41.65,41.65,41.54,41.61,20000.0,26.9585,26.9585,26.8873,26.9326,20000.0
2012-09-04 11:30:00,41.62,41.66,41.59,41.59,15300.0,26.9391,26.965,26.9197,26.9197,15300.0
2012-09-04 11:35:00,41.6,41.67,41.6,41.67,9100.0,26.9261,26.9715,26.9261,26.9715,9100.0
2012-09-04 11:40:00,41.67,41.68,41.56,41.59,17800.0,26.9715,26.9779,26.9003,26.9197,17800.0
2012-09-04 11:45:00,41.6,41.61,41.57,41.57,8200.0,26.9261,26.9326,26.9067,26.9067,8200.0
2012-09-04 11:50:00,41.57,41.58,41.55,41.56,9400.0,26.9067,26.9132,26.8938,26.9003,9400.0
2012-09-04 11:55:00,41.56,41.6,41.56,41.59,6300.0,26.9003,26.9261,26.9003,26.9197,6300.0
2012-09-04 12:00:00,41.6,41.6,41.55,41.56,12500.0,26.9261,26.9261,26.8938,26.9003,12500.0
2012-09-04 12:05:00,41.55,41.55,41.52,41.53,13600.0,26.8938,26.8938,26.8744,26.8808,13600.0
2012-09-04 12:10:00,41.54,41.61,41.53,41.6,11600.0,26.8873,26.9326,26.8808,26.9261,11600.0
2012-09-04 12:15:00,41.59,41.59,41.48,41.48,28700.0,26.9197,26.9197,26.8485,26.8485,28700.0
2012-09-04 12:20:00,41.5,41.53,41.48,41.51,15500.0,26.8614,26.8808,26.8485,26.8679,15500.0
2012-09-04 12:25:00,41.49,41.51,41.48,41.5,8400.0,26.8549,26.8679,26.8485,26.8614,8400.0
2012-09-04 12:30:00,41.5,41.61,41.5,41.6,25500.0,26.8614,26.9326,26.8614,26.9261,25500.0
2012-09-04 12:35:00,41.59,41.6,41.58,41.59,12200.0,26.9197,26.9261,26.9132,26.9197,12200.0
2012-09-04 12:40:00,41.59,41.69,41.59,41.69,13300.0,26.9197,26.9844,26.9197,26.9844,13300.0
2012-09-04 12:45:00,41.68,41.69,41.61,41.67,14700.0,26.9779,26.9844,26.9326,26.9715,14700.0
2012-09-04 12:50:00,41.68,41.72,41.67,41.72,14600.0,26.9779,27.0038,26.9715,27.0038,14600.0
2012-09-04 12:55:00,41.73,41.75,41.7,41.75,15300.0,27.0103,27.0232,26.9909,27.0232,15300.0
2012-09-04 13:00:00,41.76,41.77,41.71,41.74,13700.0,27.0297,27.0362,26.9973,27.0168,13700.0
2012-09-04 13:05:00,41.74,41.75,41.71,41.74,12200.0,27.0168,27.0232,26.9973,27.0168,12200.0
2012-09-04 13:10:00,41.74,41.74,41.71,41.73,8100.0,27.0168,27.0168,26.9973,27.0103,8100.0
2012-09-04 13:15:00,41.73,41.82,41.72,41.82,16900.0,27.0103,27.0685,27.0038,27.0685,16900.0
2012-09-04 13:20:00,41.81,41.83,41.76,41.79,13200.0,27.0621,27.075,27.0297,27.0491,13200.0
2012-09-04 13:25:00,41.8,41.83,41.8,41.8,15600.0,27.0556,27.075,27.0556,27.0556,15600.0
2012-09-04 13:30:00,41.8,41.81,41.79,41.79,12400.0,27.0556,27.0621,27.0491,27.0491,12400.0
2012-09-04 13:35:00,41.8,41.83,41.78,41.82,17400.0,27.0556,27.075,27.0427,27.0685,17400.0
2012-09-04 13:40:00,41.82,41.82,41.77,41.79,13600.0,27.0685,27.0685,27.0362,27.0491,13600.0
2012-09-04 13:45:00,41.79,41.82,41.75,41.75,13400.0,27.0491,27.0685,27.0232,27.0232,13400.0
2012-09-04 13:50:00,41.76,41.77,41.73,41.76,12500.0,27.0297,27.0362,27.0103,27.0297,12500.0
2012-09-04 13:55:00,41.77,41.82,41.76,41.82,9400.0,27.0362,27.0685,27.0297,27.0685,9400.0
2012-09-04 14:00:00,41.81,41.83,41.73,41.73,26100.0,27.0621,27.075,27.0103,27.0103,26100.0
2012-09-04 14:05:00,41.74,41.84,41.73,41.83,19100.0,27.0168,27.0815,27.0103,27.075,19100.0
2012-09-04 14:10:00,41.83,41.9,41.83,41.9,11700.0,27.075,27.1203,27.075,27.1203,11700.0
2012-09-04 14:15:00,41.91,41.93,41.86,41.92,20200.0,27.1268,27.1397,27.0944,27.1333,20200.0
2012-09-04 14:20:00,41.93,41.97,41.93,41.96,24600.0,27.1397,27.1656,27.1397,27.1592,24600.0
2012-09-04 14:25:00,41.97,42.0,41.95,41.98,18500.0,27.1656,27.185,27.1527,27.1721,18500.0
2012-09-04 14:30:00,41.98,42.0,41.97,41.99,21400.0,27.1721,27.185,27.1656,27.1786,21400.0
2012-09-04 14:35:00,42.0,42.12,42.0,42.09,37100.0,27.185,27.2627,27.185,27.2433,37100.0
2012-09-04 14:40:00,42.1,42.13,42.05,42.1,23200.0,27.2498,27.2692,27.2174,27.2498,23200.0
2012-09-04 14:45:00,42.1,42.16,42.1,42.16,11600.0,27.2498,27.2886,27.2498,27.2886,11600.0
2012-09-04 14:50:00,42.16,42.19,42.15,42.18,36000.0,27.2886,27.308,27.2821,27.3016,36000.0
2012-09-04 14:55:00,42.18,42.24,42.17,42.18,31800.0,27.3016,27.3404,27.2951,27.3016,31800.0
2012-09-04 15:00:00,42.17,42.23,42.16,42.2,30700.0,27.2951,27.3339,27.2886,27.3145,30700.0
2012-09-04 15:05:00,42.2,42.29,42.2,42.28,24700.0,27.3145,27.3728,27.3145,27.3663,24700.0
2012-09-04 15:10:00,42.28,42.31,42.23,42.27,34400.0,27.3663,27.3857,27.3339,27.3598,34400.0
2012-09-04 15:15:00,42.27,42.33,42.27,42.29,33700.0,27.3598,27.3986,27.3598,27.3728,33700.0
2012-09-04 15:20:00,42.29,42.37,42.29,42.37,27000.0,27.3728,27.4245,27.3728,27.4245,27000.0
2012-09-04 15:25:00,42.36,42.4,42.35,42.37,37700.0,27.4181,27.444,27.4116,27.4245,37700.0
2012-09-04 15:30:00,42.37,42.37,42.23,42.24,43800.0,27.4245,27.4245,27.3339,27.3404,43800.0
2012-09-04 15:35:00,42.24,42.28,42.22,42.25,31300.0,27.3404,27.3663,27.3274,27.3469,31300.0
2012-09-04 15:40:00,42.24,42.28,42.24,42.27,51700.0,27.3404,27.3663,27.3404,27.3598,51700.0
2012-09-04 15:45:00,42.28,42.45,42.28,42.43,120800.0,27.3663,27.4763,27.3663,27.4634,120800.0
2012-09-04 15:50:00,42.43,42.45,42.37,42.38,89300.0,27.4634,27.4763,27.4245,27.431,89300.0
2012-09-04 15:55:00,42.38,42.41,42.33,42.38,286500.0,27.431,27.4504,27.3986,27.431,286500.0
2012-09-05 09:30:00,42.49,42.58,42.16,42.17,87400.0,27.5022,27.5605,27.2886,27.2951,87400.0
2012-09-05 09:35:00,42.15,42.27,42.1,42.21,54500.0,27.2821,27.3598,27.2498,27.321,54500.0
2012-09-05 09:40:00,42.21,42.21,42.08,42.13,36100.0,27.321,27.321,27.2368,27.2692,36100.0
2012-09-05 09:45:00,42.12,42.14,42.07,42.07,45800.0,27.2627,27.2757,27.2304,27.2304,45800.0
2012-09-05 09:50:00,42.09,42.14,42.06,42.13,87300.0,27.2433,27.2757,27.2239,27.2692,87300.0
2012-09-05 09:55:00,42.13,42.19,42.06,42.07,59600.0,27.2692,27.308,27.2239,27.2304,59600.0
2012-09-05 10:00:00,42.08,42.17,42.08,42.13,36400.0,27.2368,27.2951,27.2368,27.2692,36400.0
2012-09-05 10:05:00,42.12,42.15,42.06,42.11,27900.0,27.2627,27.2821,27.2239,27.2562,27900.0
2012-09-05 10:10:00,42.12,42.17,42.01,42.06,40100.0,27.2627,27.2951,27.1915,27.2239,40100.0
2012-09-05 10:15:00,42.07,42.12,41.97,41.97,23300.0,27.2304,27.2627,27.1656,27.1656,23300.0
2012-09-05 10:20:00,41.97,42.08,41.97,42.04,22700.0,27.1656,27.2368,27.1656,27.2109,22700.0
2012-09-05 10:25:00,42.06,42.14,42.04,42.14,15600.0,27.2239,27.2757,27.2109,27.2757,15600.0
2012-09-05 10:30:00,42.14,42.16,42.1,42.11,24400.0,27.2757,27.2886,27.2498,27.2562,24400.0
2012-09-05 10:35:00,42.11,42.12,42.1,42.11,17000.0,27.2562,27.2627,27.2498,27.2562,17000.0
2012-09-05 10:40:00,42.13,42.13,42.1,42.11,18900.0,27.2692,27.2692,27.2498,27.2562,18900.0
2012-09-05 10:45:00,42.12,42.12,42.03,42.04,21200.0,27.2627,27.2627,27.2045,27.2109,21200.0
2012-09-05 10:50:00,42.04,42.07,41.98,42.07,28900.0,27.2109,27.2304,27.1721,27.2304,28900.0
2012-09-05 10:55:00,42.08,42.08,41.98,42.03,26100.0,27.2368,27.2368,27.1721,27.2045,26100.0
2012-09-05 11:00:00,42.04,42.04,41.99,42.02,23700.0,27.2109,27.2109,27.1786,27.198,23700.0
2012-09-05 11:05:00,42.03,42.03,41.99,42.0,14300.0,27.2045,27.2045,27.1786,27.185,14300.0
2012-09-05 11:10:00,41.99,42.0,41.98,42.0,18700.0,27.1786,27.185,27.1721,27.185,18700.0
2012-09-05 11:15:00,42.0,42.02,41.99,42.02,19700.0,27.185,27.198,27.1786,27.198,19700.0
2012-09-05 11:20:00,42.01,42.13,42.0,42.0,37800.0,27.1915,27.2692,27.185,27.185,37800.0
2012-09-05 11:25:00,42.0,42.03,41.99,42.03,35900.0,27.185,27.2045,27.1786,27.2045,35900.0
2012-09-05 11:30:00,42.02,42.06,42.02,42.06,17000.0,27.198,27.2239,27.198,27.2239,17000.0
2012-09-05 11:35:00,42.06,42.11,42.05,42.08,24400.0,27.2239,27.2562,27.2174,27.2368,24400.0
2012-09-05 11:40:00,42.09,42.1,42.04,42.09,20300.0,27.2433,27.2498,27.2109,27.2433,20300.0
2012-09-05 11:45:00,42.09,42.09,42.07,42.07,33500.0,27.2433,27.2433,27.2304,27.2304,33500.0
2012-09-05 11:50:00,42.07,42.09,42.06,42.09,15000.0,27.2304,27.2433,27.2239,27.2433,15000.0
2012-09-05 11:55:00,42.09,42.1,42.05,42.09,15200.0,27.2433,27.2498,27.2174,27.2433,15200.0
2012-09-05 12:00:00,42.1,42.1,42.08,42.09,3700.0,27.2498,27.2498,27.2368,27.2433,3700.0
2012-09-05 12:05:00,42.09,42.09,42.06,42.08,13800.0,27.2433,27.2433,27.2239,27.2368,13800.0
2012-09-05 12:10:00,42.08,42.09,42.05,42.08,11800.0,27.2368,27.2433,27.2174,27.2368,11800.0
2012-09-05 12:15:00,42.07,42.09,42.03,42.05,16300.0,27.2304,27.2433,27.2045,27.2174,16300.0
2012-09-05 12:20:00,42.05,42.05,42.02,42.04,6100.0,27.2174,27.2174,27.198,27.2109,6100.0
2012-09-05 12:25:00,42.04,42.05,42.03,42.04,15600.0,27.2109,27.2174,27.2045,27.2109,15600.0
2012-09-05 12:30:00,42.03,42.05,41.99,42.0,21700.0,27.2045,27.2174,27.1786,27.185,21700.0
2012-09-05 12:35:00,42.0,42.01,41.99,42.0,7600.0,27.185,27.1915,27.1786,27.185,7600.0
2012-09-05 12:40:00,42.0,42.01,41.99,42.0,14800.0,27.185,27.1915,27.1786,27.185,14800.0
2012-09-05 12:45:00,42.0,42.0,41.99,42.0,10400.0,27.185,27.185,27.1786,27.185,10400.0
2012-09-05 12:50:00,42.0,42.01,41.99,42.0,14300.0,27.185,27.1915,27.1786,27.185,14300.0
2012-09-05 12:55:00,42.0,42.01,41.98,41.99,20000.0,27.185,27.1915,27.1721,27.1786,20000.0
2012-09-05 13:00:00,41.99,41.99,41.98,41.99,11800.0,27.1786,27.1786,27.1721,27.1786,11800.0
2012-09-05 13:05:00,41.99,42.0,41.98,41.99,37400.0,27.1786,27.185,27.1721,27.1786,37400.0
2012-09-05 13:10:00,42.0,42.0,41.97,41.99,17200.0,27.185,27.185,27.1656,27.1786,17200.0
2012-09-05 13:15:00,41.99,41.99,41.96,41.99,11300.0,27.1786,27.1786,27.1592,27.1786,11300.0
2012-09-05 13:20:00,41.98,41.99,41.91,41.91,29600.0,27.1721,27.1786,27.1268,27.1268,29600.0
2012-09-05 13:25:00,41.91,41.95,41.91,41.92,18300.0,27.1268,27.1527,27.1268,27.1333,18300.0
2012-09-05 13:30:00,41.92,41.93,41.86,41.88,29000.0,27.1333,27.1397,27.0944,27.1074,29000.0
2012-09-05 13:35:00,41.88,41.9,41.86,41.89,11600.0,27.1074,27.1203,27.0944,27.1139,11600.0
2012-09-05 13:40:00,41.89,41.9,41.88,41.89,12700.0,27.1139,27.1203,27.1074,27.1139,12700.0
2012-09-05 13:45:00,41.89,41.9,41.82,41.83,40200.0,27.1139,27.1203,27.0685,27.075,40200.0
2012-09-05 13:50:00,41.83,41.84,41.77,41.8,42500.0,27.075,27.0815,27.0362,27.0556,42500.0
2012-09-05 13:55:00,41.81,41.81,41.75,41.77,52700.0,27.0621,27.0621,27.0232,27.0362,52700.0
2012-09-05 14:00:00,41.78,41.79,41.7,41.7,44700.0,27.0427,27.0491,26.9909,26.9909,44700.0
2012-09-05 14:05:00,41.71,41.71,41.67,41.69,23600.0,26.9973,26.9973,26.9715,26.9844,23600.0
2012-09-05 14:10:00,41.69,41.69,41.61,41.62,41800.0,26.9844,26.9844,26.9326,26.9391,41800.0
2012-09-05 14:15:00,41.62,41.63,41.56,41.57,46500.0,26.9391,26.9456,26.9003,26.9067,46500.0
2012-09-05 14:20:00,41.57,41.58,41.43,41.47,89300.0,26.9067,26.9132,26.8161,26.842,89300.0
2012-09-05 14:25:00,41.47,41.56,41.47,41.54,30800.0,26.842,26.9003,26.842,26.8873,30800.0
2012-09-05 14:30:00,41.55,41.55,41.54,41.55,29700.0,26.8938,26.8938,26.8873,26.8938,29700.0
2012-09-05 14:35:00,41.55,41.58,41.5,41.54,56100.0,26.8938,26.9132,26.8614,26.8873,56100.0
2012-09-05 14:40:00,41.54,41.56,41.54,41.55,20500.0,26.8873,26.9003,26.8873,26.8938,20500.0
2012-09-05 14:45:00,41.55,41.56,41.5,41.5,30300.0,26.8938,26.9003,26.8614,26.8614,30300.0
2012-09-05 14:50:00,41.51,41.55,41.5,41.55,21600.0,26.8679,26.8938,26.8614,26.8938,21600.0
2012-09-05 14:55:00,41.55,41.56,41.5,41.55,23600.0,26.8938,26.9003,26.8614,26.8938,23600.0
2012-09-05 15:00:00,41.54,41.59,41.54,41.55,30100.0,26.8873,26.9197,26.8873,26.8938,30100.0
2012-09-05 15:05:00,41.55,41.59,41.53,41.58,33700.0,26.8938,26.9197,26.8808,26.9132,33700.0
2012-09-05 15:10:00,41.58,41.59,41.55,41.58,41900.0,26.9132,26.9197,26.8938,26.9132,41900.0
2012-09-05 15:15:00,41.58,41.59,41.56,41.58,35900.0,26.9132,26.9197,26.9003,26.9132,35900.0
2012-09-05 15:20:00,41.57,41.57,41.54,41.55,31000.0,26.9067,26.9067,26.8873,26.8938,31000.0
2012-09-05 15:25:00,41.55,41.7,41.55,41.67,41300.0,26.8938,26.9909,26.8938,26.9715,41300.0
2012-09-05 15:30:00,41.68,41.75,41.65,41.72,53300.0,26.9779,27.0232,26.9585,27.0038,53300.0
2012-09-05 15:35:00,41.72,41.75,41.71,41.75,28300.0,27.0038,27.0232,26.9973,27.0232,28300.0
2012-09-05 15:40:00,41.74,41.82,41.74,41.79,41600.0,27.0168,27.0685,27.0168,27.0491,41600.0
2012-09-05 15:45:00,41.79,41.8,41.74,41.77,48400.0,27.0491,27.0556,27.0168,27.0362,48400.0
2012-09-05 15:50:00,41.78,41.78,41.73,41.74,50500.0,27.0427,27.0427,27.0103,27.0168,50500.0
2012-09-05 15:55:00,41.75,41.75,41.7,41.74,143300.0,27.0232,27.0232,26.9909,27.0168,143300.0
2012-09-06 09:30:00,42.16,42.43,42.16,42.39,79300.0,27.2886,27.4634,27.2886,27.4375,79300.0
2012-09-06 09:35:00,42.38,42.55,42.35,42.55,65400.0,27.431,27.541,27.4116,27.541,65400.0
2012-09-06 09:40:00,42.57,42.69,42.42,42.56,68500.0,27.554,27.6317,27.4569,27.5475,68500.0
2012-09-06 09:45:00,42.54,42.67,42.46,42.53,38400.0,27.5346,27.6187,27.4828,27.5281,38400.0
2012-09-06 09:50:00,42.53,42.63,42.48,42.59,29500.0,27.5281,27.5928,27.4957,27.5669,29500.0
2012-09-06 09:55:00,42.55,42.6,42.51,42.51,26000.0,27.541,27.5734,27.5152,27.5152,26000.0
2012-09-06 10:00:00,42.52,42.66,42.47,42.66,103000.0,27.5216,27.6122,27.4893,27.6122,103000.0
2012-09-06 10:05:00,42.67,42.69,42.59,42.61,45800.0,27.6187,27.6317,27.5669,27.5799,45800.0
2012-09-06 10:10:00,42.61,42.65,42.59,42.65,41600.0,27.5799,27.6058,27.5669,27.6058,41600.0
2012-09-06 10:15:00,42.65,42.75,42.65,42.75,35800.0,27.6058,27.6705,27.6058,27.6705,35800.0
2012-09-06 10:20:00,42.75,42.78,42.69,42.72,41200.0,27.6705,27.6899,27.6317,27.6511,41200.0
2012-09-06 10:25:00,42.71,42.73,42.64,42.71,19300.0,27.6446,27.6576,27.5993,27.6446,19300.0
2012-09-06 10:30:00,42.71,42.74,42.64,42.73,16300.0,27.6446,27.664,27.5993,27.6576,16300.0
2012-09-06 10:35:00,42.73,42.75,42.67,42.72,28700.0,27.6576,27.6705,27.6187,27.6511,28700.0
2012-09-06 10:40:00,42.72,42.73,42.68,42.68,22300.0,27.6511,27.6576,27.6252,27.6252,22300.0
2012-09-06 10:45:00,42.68,42.69,42.6,42.61,39100.0,27.6252,27.6317,27.5734,27.5799,39100.0
2012-09-06 10:50:00,42.62,42.65,42.6,42.64,45200.0,27.5864,27.6058,27.5734,27.5993,45200.0
2012-09-06 10:55:00,42.63,42.75,42.63,42.74,37300.0,27.5928,27.6705,27.5928,27.664,37300.0
2012-09-06 11:00:00,42.75,42.77,42.66,42.7,57300.0,27.6705,27.6834,27.6122,27.6381,57300.0
2012-09-06 11:05:00,42.71,42.77,42.7,42.77,31600.0,27.6446,27.6834,27.6381,27.6834,31600.0
2012-09-06 11:10:00,42.76,42.77,42.7,42.75,25300.0,27.677,27.6834,27.6381,27.6705,25300.0
2012-09-06 11:15:00,42.73,42.76,42.73,42.76,26400.0,27.6576,27.677,27.6576,27.677,26400.0
2012-09-06 11:20:00,42.76,42.8,42.75,42.79,63600.0,27.677,27.7029,27.6705,27.6964,63600.0
2012-09-06 11:25:00,42.79,42.92,42.76,42.92,74900.0,27.6964,27.7805,27.677,27.7805,74900.0
2012-09-06 11:30:00,42.92,43.0,42.91,43.0,71200.0,27.7805,27.8323,27.7741,27.8323,71200.0
2012-09-06 11:35:00,43.0,43.04,42.93,42.97,76000.0,27.8323,27.8582,27.787,27.8129,76000.0
2012-09-06 11:40:00,42.98,43.25,42.97,43.2,72600.0,27.8194,27.9941,27.8129,27.9618,72600.0
2012-09-06 11:45:00,43.2,43.23,43.12,43.22,53500.0,27.9618,27.9812,27.91,27.9747,53500.0
2012-09-06 11:50:00,43.22,43.35,43.21,43.32,74500.0,27.9747,28.0589,27.9682,28.0394,74500.0
2012-09-06 11:55:00,43.31,43.38,43.29,43.32,49500.0,28.033,28.0783,28.02,28.0394,49500.0
2012-09-06 12:00:00,43.3,43.35,43.26,43.34,22300.0,28.0265,28.0589,28.0006,28.0524,22300.0
2012-09-06 12:05:00,43.34,43.4,43.33,43.37,42600.0,28.0524,28.0912,28.0459,28.0718,42600.0
2012-09-06 12:10:00,43.36,43.49,43.36,43.48,48000.0,28.0653,28.1495,28.0653,28.143,48000.0
2012-09-06 12:15:00,43.48,43.58,43.45,43.49,47000.0,28.143,28.2077,28.1236,28.1495,47000.0
2012-09-06 12:20:00,43.49,43.54,43.43,43.46,45900.0,28.1495,28.1818,28.1106,28.1301,45900.0
2012-09-06 12:25:00,43.45,43.5,43.34,43.46,36500.0,28.1236,28.1559,28.0524,28.1301,36500.0
2012-09-06 12:30:00,43.49,43.57,43.47,43.49,39100.0,28.1495,28.2013,28.1365,28.1495,39100.0
2012-09-06 12:35:00,43.51,43.66,43.51,43.6,60500.0,28.1624,28.2595,28.1624,28.2207,60500.0
2012-09-06 12:40:00,43.62,43.66,43.57,43.66,51800.0,28.2336,28.2595,28.2013,28.2595,51800.0
2012-09-06 12:45:00,43.66,43.72,43.64,43.66,36200.0,28.2595,28.2983,28.2466,28.2595,36200.0
2012-09-06 12:50:00,43.66,43.74,43.66,43.74,32300.0,28.2595,28.3113,28.2595,28.3113,32300.0
2012-09-06 12:55:00,43.74,43.74,43.64,43.64,48400.0,28.3113,28.3113,28.2466,28.2466,48400.0
2012-09-06 13:00:00,43.65,43.65,43.45,43.49,57700.0,28.253,28.253,28.1236,28.1495,57700.0
2012-09-06 13:05:00,43.5,43.56,43.45,43.47,47600.0,28.1559,28.1948,28.1236,28.1365,47600.0
2012-09-06 13:10:00,43.45,43.55,43.45,43.55,30400.0,28.1236,28.1883,28.1236,28.1883,30400.0
2012-09-06 13:15:00,43.54,43.54,43.47,43.5,16800.0,28.1818,28.1818,28.1365,28.1559,16800.0
2012-09-06 13:20:00,43.5,43.5,43.41,43.44,18100.0,28.1559,28.1559,28.0977,28.1171,18100.0
2012-09-06 13:25:00,43.45,43.47,43.43,43.46,26800.0,28.1236,28.1365,28.1106,28.1301,26800.0
2012-09-06 13:30:00,43.46,43.46,43.45,43.45,10400.0,28.1301,28.1301,28.1236,28.1236,10400.0
2012-09-06 13:35:00,43.46,43.51,43.45,43.51,32300.0,28.1301,28.1624,28.1236,28.1624,32300.0
2012-09-06 13:40:00,43.51,43.51,43.5,43.5,14700.0,28.1624,28.1624,28.1559,28.1559,14700.0
2012-09-06 13:45:00,43.5,43.51,43.48,43.51,20900.0,28.1559,28.1624,28.143,28.1624,20900.0
2012-09-06 13:50:00,43.5,43.54,43.5,43.53,29900.0,28.1559,28.1818,28.1559,28.1754,29900.0
2012-09-06 13:55:00,43.53,43.55,43.49,43.52,23400.0,28.1754,28.1883,28.1495,28.1689,23400.0
2012-09-06 14:00:00,43.51,43.52,43.39,43.39,37500.0,28.1624,28.1689,28.0847,28.0847,37500.0
2012-09-06 14:05:00,43.4,43.42,43.29,43.29,27600.0,28.0912,28.1042,28.02,28.02,27600.0
2012-09-06 14:10:00,43.29,43.31,43.2,43.28,56600.0,28.02,28.033,27.9618,28.0135,56600.0
2012-09-06 14:15:00,43.27,43.33,43.25,43.31,25500.0,28.0071,28.0459,27.9941,28.033,25500.0
2012-09-06 14:20:00,43.31,43.32,43.26,43.26,27300.0,28.033,28.0394,28.0006,28.0006,27300.0
2012-09-06 14:25:00,43.26,43.26,43.13,43.14,64300.0,28.0006,28.0006,27.9165,27.9229,64300.0
2012-09-06 14:30:00,43.15,43.16,43.03,43.16,70500.0,27.9294,27.9359,27.8517,27.9359,70500.0
2012-09-06 14:35:00,43.16,43.18,43.1,43.15,41300.0,27.9359,27.9488,27.897,27.9294,41300.0
2012-09-06 14:40:00,43.15,43.17,43.09,43.1,46200.0,27.9294,27.9423,27.8906,27.897,46200.0
2012-09-06 14:45:00,43.11,43.13,43.02,43.12,56700.0,27.9035,27.9165,27.8453,27.91,56700.0
2012-09-06 14:50:00,43.12,43.12,43.02,43.08,58000.0,27.91,27.91,27.8453,27.8841,58000.0
2012-09-06 14:55:00,43.08,43.18,43.07,43.18,31600.0,27.8841,27.9488,27.8776,27.9488,31600.0
2012-09-06 15:00:00,43.17,43.18,43.11,43.12,46700.0,27.9423,27.9488,27.9035,27.91,46700.0
2012-09-06 15:05:00,43.13,43.15,43.11,43.12,35600.0,27.9165,27.9294,27.9035,27.91,35600.0
2012-09-06 15:10:00,43.11,43.12,43.05,43.05,42900.0,27.9035,27.91,27.8647,27.8647,42900.0
2012-09-06 15:15:00,43.05,43.11,43.02,43.1,58300.0,27.8647,27.9035,27.8453,27.897,58300.0
2012-09-06 15:20:00,43.1,43.11,43.05,43.09,41500.0,27.897,27.9035,27.8647,27.8906,41500.0
2012-09-06 15:25:00,43.09,43.16,43.09,43.15,55800.0,27.8906,27.9359,27.8906,27.9294,55800.0
2012-09-06 15:30:00,43.14,43.26,43.11,43.26,79400.0,27.9229,28.0006,27.9035,28.0006,79400.0
2012-09-06 15:35:00,43.26,43.35,43.26,43.33,85000.0,28.0006,28.0589,28.0006,28.0459,85000.0
2012-09-06 15:40:00,43.34,43.4,43.32,43.39,84000.0,28.0524,28.0912,28.0394,28.0847,84000.0
2012-09-06 15:45:00,43.39,43.44,43.22,43.35,129400.0,28.0847,28.1171,27.9747,28.0589,129400.0
2012-09-06 15:50:00,43.37,43.44,43.32,43.41,132100.0,28.0718,28.1171,28.0394,28.0977,132100.0
2012-09-06 15:55:00,43.41,43.45,43.37,43.41,203800.0,28.0977,28.1236,28.0718,28.0977,203800.0
2012-09-07 09:30:00,43.51,43.6,43.36,43.5,47000.0,28.1624,28.2207,28.0653,28.1559,47000.0
2012-09-07 09:35:00,43.52,43.59,43.39,43.51,48500.0,28.1689,28.2142,28.0847,28.1624,48500.0
2012-09-07 09:40:00,43.52,43.65,43.48,43.59,33700.0,28.1689,28.253,28.143,28.2142,33700.0
2012-09-07 09:45:00,43.57,43.86,43.54,43.84,63600.0,28.2013,28.389,28.1818,28.376,63600.0
2012-09-07 09:50:00,43.86,43.87,43.61,43.68,45400.0,28.389,28.3954,28.2271,28.2725,45400.0
2012-09-07 09:55:00,43.72,43.74,43.59,43.65,39000.0,28.2983,28.3113,28.2142,28.253,39000.0
2012-09-07 10:00:00,43.63,43.63,43.54,43.63,33600.0,28.2401,28.2401,28.1818,28.2401,33600.0
2012-09-07 10:05:00,43.63,43.73,43.63,43.67,40000.0,28.2401,28.3048,28.2401,28.266,40000.0
2012-09-07 10:10:00,43.67,43.85,43.65,43.8,48500.0,28.266,28.3825,28.253,28.3501,48500.0
2012-09-07 10:15:00,43.81,43.84,43.63,43.69,39000.0,28.3566,28.376,28.2401,28.2789,39000.0
2012-09-07 10:20:00,43.69,43.91,43.68,43.9,24700.0,28.2789,28.4213,28.2725,28.4148,24700.0
2012-09-07 10:25:00,43.9,43.97,43.84,43.91,40400.0,28.4148,28.4602,28.376,28.4213,40400.0
2012-09-07 10:30:00,43.91,43.94,43.85,43.91,37600.0,28.4213,28.4407,28.3825,28.4213,37600.0
2012-09-07 10:35:00,43.9,43.9,43.82,43.85,18700.0,28.4148,28.4148,28.3631,28.3825,18700.0
2012-09-07 10:40:00,43.84,43.85,43.72,43.73,20500.0,28.376,28.3825,28.2983,28.3048,20500.0
2012-09-07 10:45:00,43.72,43.78,43.67,43.69,27600.0,28.2983,28.3372,28.266,28.2789,27600.0
2012-09-07 10:50:00,43.69,43.69,43.6,43.65,20500.0,28.2789,28.2789,28.2207,28.253,20500.0
2012-09-07 10:55:00,43.65,43.73,43.61,43.69,26400.0,28.253,28.3048,28.2271,28.2789,26400.0
2012-09-07 11:00:00,43.7,43.72,43.65,43.7,12100.0,28.2854,28.2983,28.253,28.2854,12100.0
2012-09-07 11:05:00,43.71,43.73,43.63,43.66,21500.0,28.2919,28.3048,28.2401,28.2595,21500.0
2012-09-07 11:10:00,43.67,43.78,43.67,43.76,20100.0,28.266,28.3372,28.266,28.3242,20100.0
2012-09-07 11:15:00,43.74,43.75,43.6,43.61,18100.0,28.3113,28.3178,28.2207,28.2271,18100.0
2012-09-07 11:20:00,43.65,43.76,43.65,43.71,35100.0,28.253,28.3242,28.253,28.2919,35100.0
2012-09-07 11:25:00,43.68,43.77,43.64,43.73,16600.0,28.2725,28.3307,28.2466,28.3048,16600.0
2012-09-07 11:30:00,43.74,43.76,43.61,43.62,20700.0,28.3113,28.3242,28.2271,28.2336,20700.0
2012-09-07 11:35:00,43.62,43.7,43.53,43.66,38800.0,28.2336,28.2854,28.1754,28.2595,38800.0
2012-09-07 11:40:00,43.64,43.8,43.64,43.76,18400.0,28.2466,28.3501,28.2466,28.3242,18400.0
2012-09-07 11:45:00,43.75,43.82,43.74,43.81,27300.0,28.3178,28.3631,28.3113,28.3566,27300.0
2012-09-07 11:50:00,43.82,43.89,43.82,43.89,23900.0,28.3631,28.4084,28.3631,28.4084,23900.0
2012-09-07 11:55:00,43.89,43.93,43.85,43.92,26500.0,28.4084,28.4343,28.3825,28.4278,26500.0
2012-09-07 12:00:00,43.92,43.92,43.86,43.92,25100.0,28.4278,28.4278,28.389,28.4278,25100.0
2012-09-07 12:05:00,43.91,43.95,43.91,43.92,22200.0,28.4213,28.4472,28.4213,28.4278,22200.0
2012-09-07 12:10:00,43.93,43.94,43.92,43.92,14700.0,28.4343,28.4407,28.4278,28.4278,14700.0
2012-09-07 12:15:00,43.92,43.93,43.92,43.93,11300.0,28.4278,28.4343,28.4278,28.4343,11300.0
2012-09-07 12:20:00,43.92,43.93,43.92,43.92,15700.0,28.4278,28.4343,28.4278,28.4278,15700.0
2012-09-07 12:25:00,43.92,43.93,43.79,43.8,34000.0,28.4278,28.4343,28.3437,28.3501,34000.0
2012-09-07 12:30:00,43.8,43.83,43.8,43.81,15600.0,28.3501,28.3695,28.3501,28.3566,15600.0
2012-09-07 12:35:00,43.82,43.83,43.78,43.83,30300.0,28.3631,28.3695,28.3372,28.3695,30300.0
2012-09-07 12:40:00,43.83,43.85,43.82,43.85,11500.0,28.3695,28.3825,28.3631,28.3825,11500.0
2012-09-07 12:45:00,43.84,43.92,43.84,43.92,10200.0,28.376,28.4278,28.376,28.4278,10200.0
2012-09-07 12:50:00,43.92,43.97,43.92,43.96,160500.0,28.4278,28.4602,28.4278,28.4537,160500.0
2012-09-07 12:55:00,43.96,43.97,43.95,43.96,8900.0,28.4537,28.4602,28.4472,28.4537,8900.0
2012-09-07 13:00:00,43.97,44.0,43.96,43.99,18000.0,28.4602,28.4796,28.4537,28.4731,18000.0
2012-09-07 13:05:00,43.99,43.99,43.98,43.99,14400.0,28.4731,28.4731,28.4666,28.4731,14400.0
2012-09-07 13:10:00,43.98,44.0,43.98,43.99,23800.0,28.4666,28.4796,28.4666,28.4731,23800.0
2012-09-07 13:15:00,43.99,44.05,43.99,44.02,100000.0,28.4731,28.5119,28.4731,28.4925,100000.0
2012-09-07 13:20:00,44.01,44.05,43.92,44.0,52800.0,28.486,28.5119,28.4278,28.4796,52800.0
2012-09-07 13:25:00,43.99,44.06,43.99,44.05,16900.0,28.4731,28.5184,28.4731,28.5119,16900.0
2012-09-07 13:30:00,44.05,44.05,43.92,43.98,18800.0,28.5119,28.5119,28.4278,28.4666,18800.0
2012-09-07 13:35:00,43.98,44.02,43.97,44.01,18300.0,28.4666,28.4925,28.4602,28.486,18300.0
2012-09-07 13:40:00,44.02,44.04,43.97,43.99,28200.0,28.4925,28.5055,28.4602,28.4731,28200.0
2012-09-07 13:45:00,44.0,44.03,44.0,44.02,12800.0,28.4796,28.499,28.4796,28.4925,12800.0
2012-09-07 13:50:00,44.03,44.03,44.02,44.02,8000.0,28.499,28.499,28.4925,28.4925,8000.0
2012-09-07 13:55:00,44.03,44.03,43.96,44.02,27700.0,28.499,28.499,28.4537,28.4925,27700.0
2012-09-07 14:00:00,44.03,44.05,43.98,44.02,25900.0,28.499,28.5119,28.4666,28.4925,25900.0
2012-09-07 14:05:00,44.03,44.09,44.01,44.08,21200.0,28.499,28.5378,28.486,28.5314,21200.0
2012-09-07 14:10:00,44.08,44.08,44.02,44.04,25800.0,28.5314,28.5314,28.4925,28.5055,25800.0
2012-09-07 14:15:00,44.03,44.09,44.03,44.06,16200.0,28.499,28.5378,28.499,28.5184,16200.0
2012-09-07 14:20:00,44.07,44.1,44.06,44.09,21500.0,28.5249,28.5443,28.5184,28.5378,21500.0
2012-09-07 14:25:00,44.1,44.13,44.06,44.12,43400.0,28.5443,28.5637,28.5184,28.5572,43400.0
2012-09-07 14:30:00,44.14,44.18,44.09,44.18,42400.0,28.5702,28.5961,28.5378,28.5961,42400.0
2012-09-07 14:35:00,44.17,44.19,44.11,44.12,44100.0,28.5896,28.6026,28.5508,28.5572,44100.0
2012-09-07 14:40:00,44.1,44.16,44.08,44.14,30900.0,28.5443,28.5831,28.5314,28.5702,30900.0
2012-09-07 14:45:00,44.14,44.2,44.1,44.2,50700.0,28.5702,28.609,28.5443,28.609,50700.0
2012-09-07 14:50:00,44.2,44.2,44.06,44.07,40000.0,28.609,28.609,28.5184,28.5249,40000.0
2012-09-07 14:55:00,44.06,44.15,44.06,44.14,28200.0,28.5184,28.5767,28.5184,28.5702,28200.0
2012-09-07 15:00:00,44.14,44.16,44.01,44.15,41500.0,28.5702,28.5831,28.486,28.5767,41500.0
2012-09-07 15:05:00,44.16,44.18,44.14,44.15,28200.0,28.5831,28.5961,28.5702,28.5767,28200.0
2012-09-07 15:10:00,44.14,44.17,44.12,44.16,29400.0,28.5702,28.5896,28.5572,28.5831,29400.0
2012-09-07 15:15:00,44.16,44.18,44.08,44.15,35000.0,28.5831,28.5961,28.5314,28.5767,35000.0
2012-09-07 15:20:00,44.15,44.17,44.1,44.15,27700.0,28.5767,28.5896,28.5443,28.5767,27700.0
2012-09-07 15:25:00,44.16,44.17,44.11,44.17,27300.0,28.5831,28.5896,28.5508,28.5896,27300.0
2012-09-07 15:30:00,44.17,44.2,44.14,44.19,45200.0,28.5896,28.609,28.5702,28.6026,45200.0
2012-09-07 15:35:00,44.19,44.21,44.16,44.2,39600.0,28.6026,28.6155,28.5831,28.609,39600.0
2012-09-07 15:40:00,44.2,44.21,44.14,44.16,42500.0,28.609,28.6155,28.5702,28.5831,42500.0
2012-09-07 15:45:00,44.17,44.29,44.16,44.26,68600.0,28.5896,28.6673,28.5831,28.6479,68600.0
2012-09-07 15:50:00,44.26,44.31,44.22,44.29,64300.0,28.6479,28.6802,28.622,28.6673,64300.0
2012-09-07 15:55:00,44.3,44.3,44.23,44.24,131600.0,28.6738,28.6738,28.6284,28.6349,131600.0
2012-09-10 09:30:00,44.28,44.57,43.93,44.54,93400.0,28.6608,28.8485,28.4343,28.8291,93400.0
2012-09-10 09:35:00,44.53,44.74,44.53,44.67,69400.0,28.8226,28.9586,28.8226,28.9132,69400.0
2012-09-10 09:40:00,44.69,44.74,44.66,44.7,60000.0,28.9262,28.9586,28.9068,28.9327,60000.0
2012-09-10 09:45:00,44.7,44.74,44.65,44.73,65000.0,28.9327,28.9586,28.9003,28.9521,65000.0
2012-09-10 09:50:00,44.71,44.84,44.71,44.8,62800.0,28.9391,29.0233,28.9391,28.9974,62800.0
2012-09-10 09:55:00,44.81,44.85,44.77,44.8,37800.0,29.0039,29.0297,28.978,28.9974,37800.0
2012-09-10 10:00:00,44.8,44.8,44.61,44.73,47600.0,28.9974,28.9974,28.8744,28.9521,47600.0
2012-09-10 10:05:00,44.74,44.82,44.72,44.81,40000.0,28.9586,29.0103,28.9456,29.0039,40000.0
2012-09-10 10:10:00,44.81,44.85,44.76,44.76,25100.0,29.0039,29.0297,28.9715,28.9715,25100.0
2012-09-10 10:15:00,44.77,44.83,44.73,44.76,21100.0,28.978,29.0168,28.9521,28.9715,21100.0
2012-09-10 10:20:00,44.78,44.78,44.61,44.68,24900.0,28.9844,28.9844,28.8744,28.9197,24900.0
2012-09-10 10:25:00,44.68,44.72,44.61,44.68,21900.0,28.9197,28.9456,28.8744,28.9197,21900.0
2012-09-10 10:30:00,44.67,44.72,44.61,44.62,18800.0,28.9132,28.9456,28.8744,28.8809,18800.0
2012-09-10 10:35:00,44.65,44.65,44.48,44.49,26100.0,28.9003,28.9003,28.7903,28.7967,26100.0
2012-09-10 10:40:00,44.5,44.5,44.38,44.42,24900.0,28.8032,28.8032,28.7255,28.7514,24900.0
2012-09-10 10:45:00,44.4,44.46,44.33,44.33,23400.0,28.7385,28.7773,28.6932,28.6932,23400.0
2012-09-10 10:50:00,44.33,44.5,44.33,44.46,21300.0,28.6932,28.8032,28.6932,28.7773,21300.0
2012-09-10 10:55:00,44.47,44.5,44.44,44.45,17000.0,28.7838,28.8032,28.7644,28.7708,17000.0
2012-09-10 11:00:00,44.46,44.48,44.44,44.45,10900.0,28.7773,28.7903,28.7644,28.7708,10900.0
2012-09-10 11:05:00,44.46,44.52,44.43,44.43,19400.0,28.7773,28.8162,28.7579,28.7579,19400.0
2012-09-10 11:10:00,44.44,44.49,44.41,44.45,18900.0,28.7644,28.7967,28.745,28.7708,18900.0
2012-09-10 11:15:00,44.47,44.53,44.43,44.53,14800.0,28.7838,28.8226,28.7579,28.8226,14800.0
2012-09-10 11:20:00,44.51,44.59,44.49,44.54,19900.0,28.8097,28.8615,28.7967,28.8291,19900.0
2012-09-10 11:25:00,44.54,44.67,44.52,44.59,37600.0,28.8291,28.9132,28.8162,28.8615,37600.0
2012-09-10 11:30:00,44.58,44.59,44.56,44.59,14500.0,28.855,28.8615,28.842,28.8615,14500.0
2012-09-10 11:35:00,44.59,44.63,44.58,44.62,18000.0,28.8615,28.8874,28.855,28.8809,18000.0
2012-09-10 11:40:00,44.63,44.65,44.52,44.55,21400.0,28.8874,28.9003,28.8162,28.8356,21400.0
2012-09-10 11:45:00,44.55,44.59,44.5,44.55,17600.0,28.8356,28.8615,28.8032,28.8356,17600.0
2012-09-10 11:50:00,44.55,44.57,44.45,44.57,24000.0,28.8356,28.8485,28.7708,28.8485,24000.0
2012-09-10 11:55:00,44.56,44.61,44.53,44.53,15400.0,28.842,28.8744,28.8226,28.8226,15400.0
2012-09-10 12:00:00,44.54,44.57,44.49,44.49,13800.0,28.8291,28.8485,28.7967,28.7967,13800.0
2012-09-10 12:05:00,44.49,44.52,44.46,44.49,14600.0,28.7967,28.8162,28.7773,28.7967,14600.0
2012-09-10 12:10:00,44.49,44.55,44.49,44.55,17300.0,28.7967,28.8356,28.7967,28.8356,17300.0
2012-09-10 12:15:00,44.55,44.6,44.51,44.58,16400.0,28.8356,28.8679,28.8097,28.855,16400.0
2012-09-10 12:20:00,44.58,44.61,44.49,44.49,20100.0,28.855,28.8744,28.7967,28.7967,20100.0
2012-09-10 12:25:00,44.53,44.6,44.52,44.52,13400.0,28.8226,28.8679,28.8162,28.8162,13400.0
2012-09-10 12:30:00,44.52,44.54,44.47,44.5,16100.0,28.8162,28.8291,28.7838,28.8032,16100.0
2012-09-10 12:35:00,44.5,44.58,44.5,44.52,26600.0,28.8032,28.855,28.8032,28.8162,26600.0
2012-09-10 12:40:00,44.52,44.56,44.48,44.54,40800.0,28.8162,28.842,28.7903,28.8291,40800.0
2012-09-10 12:45:00,44.55,44.6,44.52,44.53,51400.0,28.8356,28.8679,28.8162,28.8226,51400.0
2012-09-10 12:50:00,44.55,44.59,44.53,44.58,29300.0,28.8356,28.8615,28.8226,28.855,29300.0
2012-09-10 12:55:00,44.56,44.67,44.56,44.64,15300.0,28.842,28.9132,28.842,28.8938,15300.0
2012-09-10 13:00:00,44.66,44.7,44.59,44.59,16900.0,28.9068,28.9327,28.8615,28.8615,16900.0
2012-09-10 13:05:00,44.6,44.64,44.59,44.6,14200.0,28.8679,28.8938,28.8615,28.8679,14200.0
2012-09-10 13:10:00,44.6,44.65,44.58,44.64,14800.0,28.8679,28.9003,28.855,28.8938,14800.0
2012-09-10 13:15:00,44.63,44.63,44.56,44.58,7700.0,28.8874,28.8874,28.842,28.855,7700.0
2012-09-10 13:20:00,44.58,44.58,44.52,44.56,13300.0,28.855,28.855,28.8162,28.842,13300.0
2012-09-10 13:25:00,44.56,44.56,44.53,44.55,6400.0,28.842,28.842,28.8226,28.8356,6400.0
2012-09-10 13:30:00,44.55,44.71,44.55,44.68,40500.0,28.8356,28.9391,28.8356,28.9197,40500.0
2012-09-10 13:35:00,44.68,44.68,44.59,44.59,52700.0,28.9197,28.9197,28.8615,28.8615,52700.0
2012-09-10 13:40:00,44.57,44.66,44.56,44.64,65600.0,28.8485,28.9068,28.842,28.8938,65600.0
2012-09-10 13:45:00,44.64,44.7,44.58,44.62,41400.0,28.8938,28.9327,28.855,28.8809,41400.0
2012-09-10 13:50:00,44.64,44.73,44.64,44.67,32100.0,28.8938,28.9521,28.8938,28.9132,32100.0
2012-09-10 13:55:00,44.66,44.72,44.64,44.65,38900.0,28.9068,28.9456,28.8938,28.9003,38900.0
2012-09-10 14:00:00,44.66,44.75,44.66,44.73,55100.0,28.9068,28.965,28.9068,28.9521,55100.0
2012-09-10 14:05:00,44.73,44.79,44.72,44.76,75200.0,28.9521,28.9909,28.9456,28.9715,75200.0
2012-09-10 14:10:00,44.77,44.8,44.71,44.73,52200.0,28.978,28.9974,28.9391,28.9521,52200.0
2012-09-10 14:15:00,44.76,44.77,44.72,44.74,74600.0,28.9715,28.978,28.9456,28.9586,74600.0
2012-09-10 14:20:00,44.73,44.75,44.71,44.72,69700.0,28.9521,28.965,28.9391,28.9456,69700.0
2012-09-10 14:25:00,44.71,44.8,44.71,44.79,41300.0,28.9391,28.9974,28.9391,28.9909,41300.0
2012-09-10 14:30:00,44.8,44.8,44.73,44.77,58800.0,28.9974,28.9974,28.9521,28.978,58800.0
2012-09-10 14:35:00,44.77,44.8,44.76,44.78,38400.0,28.978,28.9974,28.9715,28.9844,38400.0
2012-09-10 14:40:00,44.8,44.8,44.75,44.79,34400.0,28.9974,28.9974,28.965,28.9909,34400.0
2012-09-10 14:45:00,44.8,44.85,44.78,44.79,28800.0,28.9974,29.0297,28.9844,28.9909,28800.0
2012-09-10 14:50:00,44.8,44.85,44.76,44.83,34300.0,28.9974,29.0297,28.9715,29.0168,34300.0
2012-09-10 14:55:00,44.84,44.84,44.75,44.78,21800.0,29.0233,29.0233,28.965,28.9844,21800.0
2012-09-10 15:00:00,44.77,44.82,44.72,44.75,69600.0,28.978,29.0103,28.9456,28.965,69600.0
2012-09-10 15:05:00,44.74,44.78,44.73,44.74,59600.0,28.9586,28.9844,28.9521,28.9586,59600.0
2012-09-10 15:10:00,44.75,44.78,44.72,44.73,56800.0,28.965,28.9844,28.9456,28.9521,56800.0
2012-09-10 15:15:00,44.73,44.76,44.7,44.71,47200.0,28.9521,28.9715,28.9327,28.9391,47200.0
2012-09-10 15:20:00,44.71,44.72,44.64,44.65,83300.0,28.9391,28.9456,28.8938,28.9003,83300.0
2012-09-10 15:25:00,44.66,44.76,44.64,44.73,96100.0,28.9068,28.9715,28.8938,28.9521,96100.0
2012-09-10 15:30:00,44.73,44.74,44.64,44.65,366600.0,28.9521,28.9586,28.8938,28.9003,366600.0
2012-09-10 15:35:00,44.65,44.7,44.64,44.69,54200.0,28.9003,28.9327,28.8938,28.9262,54200.0
2012-09-10 15:40:00,44.7,44.7,44.66,44.68,77900.0,28.9327,28.9327,28.9068,28.9197,77900.0
2012-09-10 15:45:00,44.68,44.7,44.62,44.64,97000.0,28.9197,28.9327,28.8809,28.8938,97000.0
2012-09-10 15:50:00,44.63,44.65,44.56,44.57,97100.0,28.8874,28.9003,28.842,28.8485,97100.0
2012-09-10 15:55:00,44.57,44.6,44.52,44.54,166200.0,28.8485,28.8679,28.8162,28.8291,166200.0
2012-09-11 09:30:00,44.64,44.8,44.46,44.52,145700.0,28.8938,28.9974,28.7773,28.8162,145700.0
2012-09-11 09:35:00,44.52,44.77,44.52,44.68,118600.0,28.8162,28.978,28.8162,28.9197,118600.0
2012-09-11 09:40:00,44.68,44.72,44.51,44.56,83600.0,28.9197,28.9456,28.8097,28.842,83600.0
2012-09-11 09:45:00,44.58,44.7,44.56,44.68,90000.0,28.855,28.9327,28.842,28.9197,90000.0
2012-09-11 09:50:00,44.68,44.8,44.66,44.77,104800.0,28.9197,28.9974,28.9068,28.978,104800.0
2012-09-11 09:55:00,44.77,44.89,44.75,44.88,69400.0,28.978,29.0556,28.965,29.0492,69400.0
2012-09-11 10:00:00,44.88,44.91,44.76,44.8,56700.0,29.0492,29.0686,28.9715,28.9974,56700.0
2012-09-11 10:05:00,44.8,44.84,44.77,44.78,35100.0,28.9974,29.0233,28.978,28.9844,35100.0
2012-09-11 10:10:00,44.79,44.88,44.78,44.88,40500.0,28.9909,29.0492,28.9844,29.0492,40500.0
2012-09-11 10:15:00,44.88,44.95,44.83,44.91,52100.0,29.0492,29.0945,29.0168,29.0686,52100.0
2012-09-11 10:20:00,44.93,44.98,44.9,44.98,57000.0,29.0815,29.1139,29.0621,29.1139,57000.0
2012-09-11 10:25:00,44.98,44.99,44.9,44.93,20800.0,29.1139,29.1204,29.0621,29.0815,20800.0
2012-09-11 10:30:00,44.93,44.97,44.92,44.93,59300.0,29.0815,29.1074,29.0751,29.0815,59300.0
2012-09-11 10:35:00,44.94,44.95,44.9,44.91,109900.0,29.088,29.0945,29.0621,29.0686,109900.0
2012-09-11 10:40:00,44.92,44.94,44.87,44.92,53400.0,29.0751,29.088,29.0427,29.0751,53400.0
2012-09-11 10:45:00,44.91,44.92,44.83,44.87,102900.0,29.0686,29.0751,29.0168,29.0427,102900.0
2012-09-11 10:50:00,44.88,44.91,44.82,44.84,45200.0,29.0492,29.0686,29.0103,29.0233,45200.0
2012-09-11 10:55:00,44.83,44.88,44.8,44.87,24500.0,29.0168,29.0492,28.9974,29.0427,24500.0
2012-09-11 11:00:00,44.87,44.93,44.85,44.93,42500.0,29.0427,29.0815,29.0297,29.0815,42500.0
2012-09-11 11:05:00,44.93,44.95,44.87,44.9,74100.0,29.0815,29.0945,29.0427,29.0621,74100.0
2012-09-11 11:10:00,44.91,44.92,44.9,44.91,22200.0,29.0686,29.0751,29.0621,29.0686,22200.0
2012-09-11 11:15:00,44.91,44.95,44.9,44.95,19100.0,29.0686,29.0945,29.0621,29.0945,19100.0
2012-09-11 11:20:00,44.95,44.99,44.94,44.99,23100.0,29.0945,29.1204,29.088,29.1204,23100.0
2012-09-11 11:25:00,44.98,44.98,44.93,44.95,58600.0,29.1139,29.1139,29.0815,29.0945,58600.0
2012-09-11 11:30:00,44.96,44.97,44.86,44.91,61100.0,29.1009,29.1074,29.0362,29.0686,61100.0
2012-09-11 11:35:00,44.91,44.96,44.84,44.96,98800.0,29.0686,29.1009,29.0233,29.1009,98800.0
2012-09-11 11:40:00,44.97,45.0,44.96,44.96,26800.0,29.1074,29.1268,29.1009,29.1009,26800.0
2012-09-11 11:45:00,44.97,44.99,44.95,44.99,43100.0,29.1074,29.1204,29.0945,29.1204,43100.0
2012-09-11 11:50:00,44.98,45.0,44.98,44.98,15100.0,29.1139,29.1268,29.1139,29.1139,15100.0
2012-09-11 11:55:00,44.99,44.99,44.95,44.96,33200.0,29.1204,29.1204,29.0945,29.1009,33200.0
2012-09-11 12:00:00,44.96,44.99,44.93,44.97,25200.0,29.1009,29.1204,29.0815,29.1074,25200.0
2012-09-11 12:05:00,44.99,45.0,44.98,44.99,9000.0,29.1204,29.1268,29.1139,29.1204,9000.0
2012-09-11 12:10:00,44.99,45.0,44.94,44.95,18300.0,29.1204,29.1268,29.088,29.0945,18300.0
2012-09-11 12:15:00,44.95,44.98,44.92,44.96,34800.0,29.0945,29.1139,29.0751,29.1009,34800.0
2012-09-11 12:20:00,44.96,45.05,44.96,45.0,96700.0,29.1009,29.1592,29.1009,29.1268,96700.0
2012-09-11 12:25:00,45.01,45.09,45.01,45.07,25800.0,29.1333,29.1851,29.1333,29.1721,25800.0
2012-09-11 12:30:00,45.07,45.17,45.07,45.16,31500.0,29.1721,29.2369,29.1721,29.2304,31500.0
2012-09-11 12:35:00,45.17,45.35,45.17,45.34,37400.0,29.2369,29.3534,29.2369,29.3469,37400.0
2012-09-11 12:40:00,45.34,45.45,45.29,45.4,74400.0,29.3469,29.4181,29.3145,29.3857,74400.0
2012-09-11 12:45:00,45.41,45.61,45.41,45.61,73500.0,29.3922,29.5217,29.3922,29.5217,73500.0
2012-09-11 12:50:00,45.62,45.67,45.43,45.51,59500.0,29.5281,29.5605,29.4052,29.4569,59500.0
2012-09-11 12:55:00,45.53,45.57,45.39,45.43,59900.0,29.4699,29.4958,29.3793,29.4052,59900.0
2012-09-11 13:00:00,45.43,45.59,45.41,45.56,83900.0,29.4052,29.5087,29.3922,29.4893,83900.0
2012-09-11 13:05:00,45.57,45.65,45.54,45.59,238300.0,29.4958,29.5476,29.4764,29.5087,238300.0
2012-09-11 13:10:00,45.59,45.69,45.55,45.62,218000.0,29.5087,29.5735,29.4828,29.5281,218000.0
2012-09-11 13:15:00,45.59,45.66,45.57,45.59,88200.0,29.5087,29.554,29.4958,29.5087,88200.0
2012-09-11 13:20:00,45.59,45.62,45.49,45.55,108800.0,29.5087,29.5281,29.444,29.4828,108800.0
2012-09-11 13:25:00,45.55,45.56,45.5,45.51,60000.0,29.4828,29.4893,29.4505,29.4569,60000.0
2012-09-11 13:30:00,45.5,45.52,45.35,45.35,71800.0,29.4505,29.4634,29.3534,29.3534,71800.0
2012-09-11 13:35:00,45.37,45.4,45.34,45.37,63500.0,29.3663,29.3857,29.3469,29.3663,63500.0
2012-09-11 13:40:00,45.38,45.39,45.29,45.34,75800.0,29.3728,29.3793,29.3145,29.3469,75800.0
2012-09-11 13:45:00,45.35,45.5,45.35,45.42,108200.0,29.3534,29.4505,29.3534,29.3987,108200.0
2012-09-11 13:50:00,45.42,45.55,45.42,45.54,57100.0,29.3987,29.4828,29.3987,29.4764,57100.0
2012-09-11 13:55:00,45.53,45.56,45.46,45.53,83600.0,29.4699,29.4893,29.4246,29.4699,83600.0
2012-09-11 14:00:00,45.53,45.59,45.52,45.55,27500.0,29.4699,29.5087,29.4634,29.4828,27500.0
2012-09-11 14:05:00,45.56,45.8,45.56,45.76,61500.0,29.4893,29.6446,29.4893,29.6188,61500.0
2012-09-11 14:10:00,45.76,45.85,45.74,45.82,35700.0,29.6188,29.677,29.6058,29.6576,35700.0
2012-09-11 14:15:00,45.81,46.1,45.78,46.01,115200.0,29.6511,29.8388,29.6317,29.7806,115200.0
2012-09-11 14:20:00,46.0,46.01,45.83,45.94,51700.0,29.7741,29.7806,29.6641,29.7353,51700.0
2012-09-11 14:25:00,45.94,45.99,45.86,45.86,53200.0,29.7353,29.7676,29.6835,29.6835,53200.0
2012-09-11 14:30:00,45.9,45.97,45.76,45.8,44800.0,29.7094,29.7547,29.6188,29.6446,44800.0
2012-09-11 14:35:00,45.8,45.91,45.79,45.87,49700.0,29.6446,29.7158,29.6382,29.69,49700.0
2012-09-11 14:40:00,45.87,45.91,45.86,45.87,17100.0,29.69,29.7158,29.6835,29.69,17100.0
2012-09-11 14:45:00,45.86,45.89,45.8,45.82,38900.0,29.6835,29.7029,29.6446,29.6576,38900.0
2012-09-11 14:50:00,45.82,45.89,45.81,45.86,38300.0,29.6576,29.7029,29.6511,29.6835,38300.0
2012-09-11 14:55:00,45.86,45.92,45.75,45.75,37500.0,29.6835,29.7223,29.6123,29.6123,37500.0
2012-09-11 15:00:00,45.76,45.77,45.63,45.63,50700.0,29.6188,29.6252,29.5346,29.5346,50700.0
2012-09-11 15:05:00,45.64,45.74,45.62,45.65,115100.0,29.5411,29.6058,29.5281,29.5476,115100.0
2012-09-11 15:10:00,45.65,45.7,45.6,45.64,97000.0,29.5476,29.5799,29.5152,29.5411,97000.0
2012-09-11 15:15:00,45.64,45.65,45.59,45.6,107100.0,29.5411,29.5476,29.5087,29.5152,107100.0
2012-09-11 15:20:00,45.6,45.62,45.55,45.59,81900.0,29.5152,29.5281,29.4828,29.5087,81900.0
2012-09-11 15:25:00,45.59,45.7,45.57,45.66,84000.0,29.5087,29.5799,29.4958,29.554,84000.0
2012-09-11 15:30:00,45.66,45.79,45.65,45.69,116400.0,29.554,29.6382,29.5476,29.5735,116400.0
2012-09-11 15:35:00,45.69,45.73,45.59,45.63,113500.0,29.5735,29.5993,29.5087,29.5346,113500.0
2012-09-11 15:40:00,45.65,45.75,45.62,45.67,192100.0,29.5476,29.6123,29.5281,29.5605,192100.0
2012-09-11 15:45:00,45.65,45.72,45.62,45.71,377500.0,29.5476,29.5929,29.5281,29.5864,377500.0
2012-09-11 15:50:00,45.7,45.76,45.67,45.7,159300.0,29.5799,29.6188,29.5605,29.5799,159300.0
2012-09-11 15:55:00,45.69,45.7,45.59,45.6,272400.0,29.5735,29.5799,29.5087,29.5152,272400.0
2012-09-12 09:30:00,46.14,46.39,46.04,46.29,142600.0,29.8647,30.0265,29.8,29.9618,142600.0
2012-09-12 09:35:00,46.29,46.3,46.06,46.08,68400.0,29.9618,29.9683,29.8129,29.8259,68400.0
2012-09-12 09:40:00,46.1,46.42,46.1,46.42,79900.0,29.8388,30.046,29.8388,30.046,79900.0
2012-09-12 09:45:00,46.42,46.64,46.42,46.62,134600.0,30.046,30.1884,30.046,30.1754,134600.0
2012-09-12 09:50:00,46.6,46.64,46.45,46.5,52000.0,30.1625,30.1884,30.0654,30.0977,52000.0
2012-09-12 09:55:00,46.49,46.76,46.48,46.66,64800.0,30.0913,30.266,30.0848,30.2013,64800.0
2012-09-12 10:00:00,46.68,46.93,46.66,46.82,90100.0,30.2142,30.3761,30.2013,30.3049,90100.0
2012-09-12 10:05:00,46.82,46.85,46.71,46.73,58700.0,30.3049,30.3243,30.2337,30.2466,58700.0
2012-09-12 10:10:00,46.73,46.84,46.7,46.73,44500.0,30.2466,30.3178,30.2272,30.2466,44500.0
2012-09-12 10:15:00,46.75,46.89,46.67,46.86,167700.0,30.2595,30.3502,30.2078,30.3307,167700.0
2012-09-12 10:20:00,46.87,46.98,46.77,46.98,53900.0,30.3372,30.4084,30.2725,30.4084,53900.0
2012-09-12 10:25:00,46.97,47.22,46.94,47.19,121200.0,30.4019,30.5638,30.3825,30.5443,121200.0
2012-09-12 10:30:00,47.19,47.41,47.03,47.03,131700.0,30.5443,30.6867,30.4408,30.4408,131700.0
2012-09-12 10:35:00,47.03,47.12,46.86,46.88,102900.0,30.4408,30.499,30.3307,30.3437,102900.0
2012-09-12 10:40:00,46.89,46.96,46.61,46.7,182300.0,30.3502,30.3955,30.1689,30.2272,182300.0
2012-09-12 10:45:00,46.69,46.79,46.65,46.66,52100.0,30.2207,30.2854,30.1948,30.2013,52100.0
2012-09-12 10:50:00,46.67,46.93,46.61,46.93,50700.0,30.2078,30.3761,30.1689,30.3761,50700.0
2012-09-12 10:55:00,46.93,47.05,46.85,46.92,61800.0,30.3761,30.4537,30.3243,30.3696,61800.0
2012-09-12 11:00:00,46.92,47.0,46.85,46.86,79900.0,30.3696,30.4214,30.3243,30.3307,79900.0
2012-09-12 11:05:00,46.84,47.0,46.84,47.0,83900.0,30.3178,30.4214,30.3178,30.4214,83900.0
2012-09-12 11:10:00,46.99,47.03,46.89,46.93,64800.0,30.4149,30.4408,30.3502,30.3761,64800.0
2012-09-12 11:15:00,46.93,47.02,46.88,46.96,67700.0,30.3761,30.4343,30.3437,30.3955,67700.0
2012-09-12 11:20:00,46.96,47.14,46.93,47.13,73100.0,30.3955,30.512,30.3761,30.5055,73100.0
2012-09-12 11:25:00,47.13,47.16,46.92,46.93,99700.0,30.5055,30.5249,30.3696,30.3761,99700.0
2012-09-12 11:30:00,46.93,47.03,46.82,46.82,88200.0,30.3761,30.4408,30.3049,30.3049,88200.0
2012-09-12 11:35:00,46.82,46.95,46.78,46.86,103800.0,30.3049,30.389,30.279,30.3307,103800.0
2012-09-12 11:40:00,46.86,46.96,46.84,46.96,29600.0,30.3307,30.3955,30.3178,30.3955,29600.0
2012-09-12 11:45:00,46.96,47.07,46.92,46.92,56400.0,30.3955,30.4667,30.3696,30.3696,56400.0
2012-09-12 11:50:00,46.91,46.92,46.81,46.81,34900.0,30.3631,30.3696,30.2984,30.2984,34900.0
2012-09-12 11:55:00,46.83,46.89,46.79,46.79,55100.0,30.3113,30.3502,30.2854,30.2854,55100.0
2012-09-12 12:00:00,46.78,46.84,46.75,46.82,80100.0,30.279,30.3178,30.2595,30.3049,80100.0
2012-09-12 12:05:00,46.82,46.87,46.77,46.79,28000.0,30.3049,30.3372,30.2725,30.2854,28000.0
2012-09-12 12:10:00,46.78,46.81,46.75,46.77,43000.0,30.279,30.2984,30.2595,30.2725,43000.0
2012-09-12 12:15:00,46.78,46.79,46.72,46.75,32900.0,30.279,30.2854,30.2401,30.2595,32900.0
2012-09-12 12:20:00,46.75,46.87,46.74,46.84,59300.0,30.2595,30.3372,30.2531,30.3178,59300.0
2012-09-12 12:25:00,46.87,47.0,46.83,46.97,18900.0,30.3372,30.4214,30.3113,30.4019,18900.0
2012-09-12 12:30:00,46.97,46.99,46.87,46.9,30300.0,30.4019,30.4149,30.3372,30.3566,30300.0
2012-09-12 12:35:00,46.92,46.92,46.87,46.89,28600.0,30.3696,30.3696,30.3372,30.3502,28600.0
2012-09-12 12:40:00,46.89,46.91,46.85,46.9,19600.0,30.3502,30.3631,30.3243,30.3566,19600.0
2012-09-12 12:45:00,46.89,46.91,46.82,46.86,36700.0,30.3502,30.3631,30.3049,30.3307,36700.0
2012-09-12 12:50:00,46.86,46.86,46.8,46.82,46000.0,30.3307,30.3307,30.2919,30.3049,46000.0
2012-09-12 12:55:00,46.84,46.86,46.79,46.8,28900.0,30.3178,30.3307,30.2854,30.2919,28900.0
2012-09-12 13:00:00,46.8,46.85,46.78,46.8,106100.0,30.2919,30.3243,30.279,30.2919,106100.0
2012-09-12 13:05:00,46.8,46.86,46.78,46.84,43200.0,30.2919,30.3307,30.279,30.3178,43200.0
2012-09-12 13:10:00,46.84,46.91,46.81,46.9,46500.0,30.3178,30.3631,30.2984,30.3566,46500.0
2012-09-12 13:15:00,46.9,46.95,46.89,46.92,30800.0,30.3566,30.389,30.3502,30.3696,30800.0
2012-09-12 13:20:00,46.92,47.02,46.91,47.01,56000.0,30.3696,30.4343,30.3631,30.4278,56000.0
2012-09-12 13:25:00,47.0,47.08,47.0,47.01,37800.0,30.4214,30.4731,30.4214,30.4278,37800.0
2012-09-12 13:30:00,47.02,47.06,46.93,47.06,59100.0,30.4343,30.4602,30.3761,30.4602,59100.0
2012-09-12 13:35:00,47.06,47.09,47.0,47.0,48900.0,30.4602,30.4796,30.4214,30.4214,48900.0
2012-09-12 13:40:00,46.99,47.03,46.96,47.02,44800.0,30.4149,30.4408,30.3955,30.4343,44800.0
2012-09-12 13:45:00,46.98,47.01,46.86,46.91,75600.0,30.4084,30.4278,30.3307,30.3631,75600.0
2012-09-12 13:50:00,46.92,46.95,46.88,46.89,70700.0,30.3696,30.389,30.3437,30.3502,70700.0
2012-09-12 13:55:00,46.9,46.98,46.9,46.95,34700.0,30.3566,30.4084,30.3566,30.389,34700.0
2012-09-12 14:00:00,46.95,46.97,46.9,46.92,72800.0,30.389,30.4019,30.3566,30.3696,72800.0
2012-09-12 14:05:00,46.92,46.96,46.88,46.95,40800.0,30.3696,30.3955,30.3437,30.389,40800.0
2012-09-12 14:10:00,46.94,46.96,46.92,46.93,33900.0,30.3825,30.3955,30.3696,30.3761,33900.0
2012-09-12 14:15:00,46.93,46.93,46.88,46.88,25800.0,30.3761,30.3761,30.3437,30.3437,25800.0
2012-09-12 14:20:00,46.87,46.9,46.84,46.89,21500.0,30.3372,30.3566,30.3178,30.3502,21500.0
2012-09-12 14:25:00,46.9,46.9,46.89,46.89,17500.0,30.3566,30.3566,30.3502,30.3502,17500.0
2012-09-12 14:30:00,46.89,46.91,46.78,46.82,37900.0,30.3502,30.3631,30.279,30.3049,37900.0
2012-09-12 14:35:00,46.82,46.86,46.66,46.71,79100.0,30.3049,30.3307,30.2013,30.2337,79100.0
2012-09-12 14:40:00,46.73,46.75,46.54,46.6,52900.0,30.2466,30.2595,30.1236,30.1625,52900.0
2012-09-12 14:45:00,46.61,46.62,46.38,46.4,79800.0,30.1689,30.1754,30.0201,30.033,79800.0
2012-09-12 14:50:00,46.38,46.48,46.35,46.44,37200.0,30.0201,30.0848,30.0006,30.0589,37200.0
2012-09-12 14:55:00,46.43,46.54,46.43,46.51,30200.0,30.0524,30.1236,30.0524,30.1042,30200.0
2012-09-12 15:00:00,46.51,46.52,46.35,46.42,39800.0,30.1042,30.1107,30.0006,30.046,39800.0
2012-09-12 15:05:00,46.43,46.53,46.42,46.52,38600.0,30.0524,30.1172,30.046,30.1107,38600.0
2012-09-12 15:10:00,46.54,46.54,46.35,46.44,46100.0,30.1236,30.1236,30.0006,30.0589,46100.0
2012-09-12 15:15:00,46.43,46.44,46.28,46.29,65700.0,30.0524,30.0589,29.9553,29.9618,65700.0
2012-09-12 15:20:00,46.29,46.31,46.11,46.19,82600.0,29.9618,29.9748,29.8453,29.8971,82600.0
2012-09-12 15:25:00,46.19,46.26,46.17,46.19,47900.0,29.8971,29.9424,29.8841,29.8971,47900.0
2012-09-12 15:30:00,46.19,46.33,46.19,46.31,61800.0,29.8971,29.9877,29.8971,29.9748,61800.0
2012-09-12 15:35:00,46.31,46.39,46.29,46.39,42100.0,29.9748,30.0265,29.9618,30.0265,42100.0
2012-09-12 15:40:00,46.38,46.44,46.26,46.27,94000.0,30.0201,30.0589,29.9424,29.9489,94000.0
2012-09-12 15:45:00,46.27,46.28,46.16,46.19,62300.0,29.9489,29.9553,29.8777,29.8971,62300.0
2012-09-12 15:50:00,46.2,46.31,46.2,46.23,65900.0,29.9036,29.9748,29.9036,29.923,65900.0
2012-09-12 15:55:00,46.23,46.3,46.23,46.29,167700.0,29.923,29.9683,29.923,29.9618,167700.0
2012-09-13 09:30:00,46.21,46.82,46.19,46.19,88700.0,29.91,30.3049,29.8971,29.8971,88700.0
2012-09-13 09:35:00,46.19,46.2,45.77,45.81,95000.0,29.8971,29.9036,29.6252,29.6511,95000.0
2012-09-13 09:40:00,45.79,45.9,45.58,45.63,75900.0,29.6382,29.7094,29.5023,29.5346,75900.0
2012-09-13 09:45:00,45.61,45.67,45.5,45.51,126400.0,29.5217,29.5605,29.4505,29.4569,126400.0
2012-09-13 09:50:00,45.5,45.65,45.37,45.55,91500.0,29.4505,29.5476,29.3663,29.4828,91500.0
2012-09-13 09:55:00,45.55,45.68,45.54,45.65,42600.0,29.4828,29.567,29.4764,29.5476,42600.0
2012-09-13 10:00:00,45.65,45.97,45.65,45.97,60500.0,29.5476,29.7547,29.5476,29.7547,60500.0
2012-09-13 10:05:00,45.96,46.0,45.8,45.86,61500.0,29.7482,29.7741,29.6446,29.6835,61500.0
2012-09-13 10:10:00,45.86,45.91,45.63,45.79,48400.0,29.6835,29.7158,29.5346,29.6382,48400.0
2012-09-13 10:15:00,45.78,45.98,45.78,45.97,32300.0,29.6317,29.7612,29.6317,29.7547,32300.0
2012-09-13 10:20:00,45.97,46.01,45.91,45.94,33100.0,29.7547,29.7806,29.7158,29.7353,33100.0
2012-09-13 10:25:00,45.93,45.95,45.74,45.75,39900.0,29.7288,29.7417,29.6058,29.6123,39900.0
2012-09-13 10:30:00,45.74,45.74,45.6,45.62,61900.0,29.6058,29.6058,29.5152,29.5281,61900.0
2012-09-13 10:35:00,45.63,45.66,45.56,45.57,41000.0,29.5346,29.554,29.4893,29.4958,41000.0
2012-09-13 10:40:00,45.58,45.65,45.56,45.64,23400.0,29.5023,29.5476,29.4893,29.5411,23400.0
2012-09-13 10:45:00,45.65,45.79,45.63,45.77,54900.0,29.5476,29.6382,29.5346,29.6252,54900.0
2012-09-13 10:50:00,45.77,45.79,45.71,45.78,45500.0,29.6252,29.6382,29.5864,29.6317,45500.0
2012-09-13 10:55:00,45.77,45.81,45.6,45.6,45000.0,29.6252,29.6511,29.5152,29.5152,45000.0
2012-09-13 11:00:00,45.61,45.66,45.57,45.64,35800.0,29.5217,29.554,29.4958,29.5411,35800.0
2012-09-13 11:05:00,45.65,45.69,45.62,45.67,49900.0,29.5476,29.5735,29.5281,29.5605,49900.0
2012-09-13 11:10:00,45.67,45.8,45.66,45.78,28000.0,29.5605,29.6446,29.554,29.6317,28000.0
2012-09-13 11:15:00,45.78,45.82,45.74,45.75,18200.0,29.6317,29.6576,29.6058,29.6123,18200.0
2012-09-13 11:20:00,45.75,45.78,45.68,45.76,18800.0,29.6123,29.6317,29.567,29.6188,18800.0
2012-09-13 11:25:00,45.76,45.78,45.68,45.74,69500.0,29.6188,29.6317,29.567,29.6058,69500.0
2012-09-13 11:30:00,45.74,45.8,45.74,45.78,49100.0,29.6058,29.6446,29.6058,29.6317,49100.0
2012-09-13 11:35:00,45.78,45.78,45.68,45.71,27800.0,29.6317,29.6317,29.567,29.5864,27800.0
2012-09-13 11:40:00,45.7,45.73,45.64,45.65,57600.0,29.5799,29.5993,29.5411,29.5476,57600.0
2012-09-13 11:45:00,45.65,45.76,45.65,45.75,75500.0,29.5476,29.6188,29.5476,29.6123,75500.0
2012-09-13 11:50:00,45.74,45.76,45.68,45.7,65400.0,29.6058,29.6188,29.567,29.5799,65400.0
2012-09-13 11:55:00,45.7,45.8,45.7,45.77,49700.0,29.5799,29.6446,29.5799,29.6252,49700.0
2012-09-13 12:00:00,45.76,45.8,45.76,45.78,32900.0,29.6188,29.6446,29.6188,29.6317,32900.0
2012-09-13 12:05:00,45.79,45.8,45.76,45.78,29100.0,29.6382,29.6446,29.6188,29.6317,29100.0
2012-09-13 12:10:00,45.78,45.8,45.76,45.76,59500.0,29.6317,29.6446,29.6188,29.6188,59500.0
2012-09-13 12:15:00,45.76,45.79,45.76,45.79,27000.0,29.6188,29.6382,29.6188,29.6382,27000.0
2012-09-13 12:20:00,45.8,45.9,45.76,45.89,54400.0,29.6446,29.7094,29.6188,29.7029,54400.0
2012-09-13 12:25:00,45.9,45.9,45.8,45.83,25800.0,29.7094,29.7094,29.6446,29.6641,25800.0
2012-09-13 12:30:00,45.82,46.18,45.74,46.0,88600.0,29.6576,29.8906,29.6058,29.7741,88600.0
2012-09-13 12:35:00,46.0,46.04,45.84,45.88,75300.0,29.7741,29.8,29.6705,29.6964,75300.0
2012-09-13 12:40:00,45.89,46.05,45.86,45.95,67600.0,29.7029,29.8065,29.6835,29.7417,67600.0
2012-09-13 12:45:00,45.97,46.05,45.9,46.02,42200.0,29.7547,29.8065,29.7094,29.787,42200.0
2012-09-13 12:50:00,46.0,46.04,45.96,46.02,30200.0,29.7741,29.8,29.7482,29.787,30200.0
2012-09-13 12:55:00,45.99,46.2,45.98,46.18,73300.0,29.7676,29.9036,29.7612,29.8906,73300.0
2012-09-13 13:00:00,46.18,46.3,46.16,46.28,71700.0,29.8906,29.9683,29.8777,29.9553,71700.0
2012-09-13 13:05:00,46.27,46.33,46.22,46.27,51200.0,29.9489,29.9877,29.9165,29.9489,51200.0
2012-09-13 13:10:00,46.24,46.32,46.19,46.27,65000.0,29.9294,29.9812,29.8971,29.9489,65000.0
2012-09-13 13:15:00,46.25,46.39,46.23,46.33,53800.0,29.9359,30.0265,29.923,29.9877,53800.0
2012-09-13 13:20:00,46.34,46.48,46.34,46.44,41700.0,29.9942,30.0848,29.9942,30.0589,41700.0
2012-09-13 13:25:00,46.44,46.67,46.44,46.66,60800.0,30.0589,30.2078,30.0589,30.2013,60800.0
2012-09-13 13:30:00,46.65,46.85,46.65,46.82,38900.0,30.1948,30.3243,30.1948,30.3049,38900.0
2012-09-13 13:35:00,46.8,46.82,46.74,46.75,20700.0,30.2919,30.3049,30.2531,30.2595,20700.0
2012-09-13 13:40:00,46.79,46.8,46.75,46.76,69500.0,30.2854,30.2919,30.2595,30.266,69500.0
2012-09-13 13:45:00,46.75,46.78,46.67,46.67,57700.0,30.2595,30.279,30.2078,30.2078,57700.0
2012-09-13 13:50:00,46.69,46.77,46.67,46.71,121700.0,30.2207,30.2725,30.2078,30.2337,121700.0
2012-09-13 13:55:00,46.72,46.72,46.53,46.54,59800.0,30.2401,30.2401,30.1172,30.1236,59800.0
2012-09-13 14:00:00,46.54,46.7,46.49,46.68,29500.0,30.1236,30.2272,30.0913,30.2142,29500.0
2012-09-13 14:05:00,46.66,46.71,46.61,46.63,22900.0,30.2013,30.2337,30.1689,30.1819,22900.0
2012-09-13 14:10:00,46.64,46.67,46.55,46.59,62500.0,30.1884,30.2078,30.1301,30.156,62500.0
2012-09-13 14:15:00,46.59,46.59,46.44,46.47,77300.0,30.156,30.156,30.0589,30.0783,77300.0
2012-09-13 14:20:00,46.5,46.5,46.42,46.48,56300.0,30.0977,30.0977,30.046,30.0848,56300.0
2012-09-13 14:25:00,46.46,46.61,46.46,46.55,47900.0,30.0718,30.1689,30.0718,30.1301,47900.0
2012-09-13 14:30:00,46.56,46.57,46.35,46.36,81500.0,30.1366,30.143,30.0006,30.0071,81500.0
2012-09-13 14:35:00,46.36,46.42,46.29,46.4,59400.0,30.0071,30.046,29.9618,30.033,59400.0
2012-09-13 14:40:00,46.39,46.43,46.3,46.42,116900.0,30.0265,30.0524,29.9683,30.046,116900.0
2012-09-13 14:45:00,46.41,46.57,46.4,46.45,130900.0,30.0395,30.143,30.033,30.0654,130900.0
2012-09-13 14:50:00,46.45,46.5,46.41,46.46,80400.0,30.0654,30.0977,30.0395,30.0718,80400.0
2012-09-13 14:55:00,46.46,46.46,46.37,46.4,21300.0,30.0718,30.0718,30.0136,30.033,21300.0
2012-09-13 15:00:00,46.4,46.5,46.4,46.5,27600.0,30.033,30.0977,30.033,30.0977,27600.0
2012-09-13 15:05:00,46.5,46.59,46.44,46.44,57500.0,30.0977,30.156,30.0589,30.0589,57500.0
2012-09-13 15:10:00,46.47,46.5,46.41,46.45,50800.0,30.0783,30.0977,30.0395,30.0654,50800.0
2012-09-13 15:15:00,46.44,46.51,46.38,46.39,79600.0,30.0589,30.1042,30.0201,30.0265,79600.0
2012-09-13 15:20:00,46.41,46.45,46.37,46.43,35800.0,30.0395,30.0654,30.0136,30.0524,35800.0
2012-09-13 15:25:00,46.43,46.44,46.36,46.44,67900.0,30.0524,30.0589,30.0071,30.0589,67900.0
2012-09-13 15:30:00,46.43,46.56,46.41,46.56,81900.0,30.0524,30.1366,30.0395,30.1366,81900.0
2012-09-13 15:35:00,46.56,46.65,46.55,46.62,51200.0,30.1366,30.1948,30.1301,30.1754,51200.0
2012-09-13 15:40:00,46.61,46.75,46.58,46.7,111200.0,30.1689,30.2595,30.1495,30.2272,111200.0
2012-09-13 15:45:00,46.71,46.74,46.58,46.6,188700.0,30.2337,30.2531,30.1495,30.1625,188700.0
2012-09-13 15:50:00,46.62,46.67,46.52,46.53,67800.0,30.1754,30.2078,30.1107,30.1172,67800.0
2012-09-13 15:55:00,46.54,46.64,46.44,46.62,241900.0,30.1236,30.1884,30.0589,30.1754,241900.0
2012-09-14 09:30:00,47.16,47.55,46.94,47.48,192800.0,30.5249,30.7774,30.3825,30.7321,192800.0
2012-09-14 09:35:00,47.48,47.61,47.28,47.55,110800.0,30.7321,30.8162,30.6026,30.7774,110800.0
2012-09-14 09:40:00,47.55,47.84,47.44,47.63,171600.0,30.7774,30.9651,30.7062,30.8291,171600.0
2012-09-14 09:45:00,47.63,47.65,47.15,47.44,173100.0,30.8291,30.8421,30.5185,30.7062,173100.0
2012-09-14 09:50:00,47.48,47.48,47.27,47.43,107800.0,30.7321,30.7321,30.5961,30.6997,107800.0
2012-09-14 09:55:00,47.45,47.95,47.4,47.95,117500.0,30.7126,31.0363,30.6803,31.0363,117500.0
2012-09-14 10:00:00,47.97,47.99,47.8,47.92,65000.0,31.0492,31.0622,30.9392,31.0168,65000.0
2012-09-14 10:05:00,47.92,47.96,47.86,47.92,60200.0,31.0168,31.0427,30.978,31.0168,60200.0
2012-09-14 10:10:00,47.92,48.0,47.87,48.0,74600.0,31.0168,31.0686,30.9845,31.0686,74600.0
2012-09-14 10:15:00,48.0,48.13,47.94,48.04,125000.0,31.0686,31.1528,31.0298,31.0945,125000.0
2012-09-14 10:20:00,48.04,48.11,47.97,48.03,77700.0,31.0945,31.1398,31.0492,31.088,77700.0
2012-09-14 10:25:00,48.03,48.22,48.03,48.15,53800.0,31.088,31.211,31.088,31.1657,53800.0
2012-09-14 10:30:00,48.14,48.14,47.99,47.99,199500.0,31.1592,31.1592,31.0622,31.0622,199500.0
2012-09-14 10:35:00,47.98,48.09,47.93,47.98,91200.0,31.0557,31.1269,31.0233,31.0557,91200.0
2012-09-14 10:40:00,47.99,48.14,47.99,48.0,119100.0,31.0622,31.1592,31.0622,31.0686,119100.0
2012-09-14 10:45:00,48.0,48.18,47.96,47.98,136400.0,31.0686,31.1851,31.0427,31.0557,136400.0
2012-09-14 10:50:00,47.97,48.05,47.89,47.96,85900.0,31.0492,31.101,30.9974,31.0427,85900.0
2012-09-14 10:55:00,47.95,47.96,47.75,47.78,102100.0,31.0363,31.0427,30.9068,30.9262,102100.0
2012-09-14 11:00:00,47.77,47.92,47.75,47.79,95700.0,30.9198,31.0168,30.9068,30.9327,95700.0
2012-09-14 11:05:00,47.78,47.91,47.76,47.85,71400.0,30.9262,31.0104,30.9133,30.9715,71400.0
2012-09-14 11:10:00,47.86,47.91,47.73,47.73,81900.0,30.978,31.0104,30.8939,30.8939,81900.0
2012-09-14 11:15:00,47.73,47.73,47.55,47.61,71400.0,30.8939,30.8939,30.7774,30.8162,71400.0
2012-09-14 11:20:00,47.6,47.75,47.52,47.74,91900.0,30.8097,30.9068,30.7579,30.9003,91900.0
2012-09-14 11:25:00,47.73,47.87,47.71,47.73,58100.0,30.8939,30.9845,30.8809,30.8939,58100.0
2012-09-14 11:30:00,47.73,47.76,47.64,47.71,28000.0,30.8939,30.9133,30.8356,30.8809,28000.0
2012-09-14 11:35:00,47.7,47.74,47.63,47.67,86500.0,30.8744,30.9003,30.8291,30.855,86500.0
2012-09-14 11:40:00,47.67,47.81,47.64,47.76,33200.0,30.855,30.9456,30.8356,30.9133,33200.0
2012-09-14 11:45:00,47.77,47.83,47.62,47.62,25600.0,30.9198,30.9586,30.8227,30.8227,25600.0
2012-09-14 11:50:00,47.63,47.73,47.55,47.63,113200.0,30.8291,30.8939,30.7774,30.8291,113200.0
2012-09-14 11:55:00,47.65,47.65,47.47,47.52,40300.0,30.8421,30.8421,30.7256,30.7579,40300.0
2012-09-14 12:00:00,47.5,47.57,47.45,47.49,45400.0,30.745,30.7903,30.7126,30.7385,45400.0
2012-09-14 12:05:00,47.5,47.54,47.42,47.46,58100.0,30.745,30.7709,30.6932,30.7191,58100.0
2012-09-14 12:10:00,47.43,47.6,47.25,47.27,93300.0,30.6997,30.8097,30.5832,30.5961,93300.0
2012-09-14 12:15:00,47.27,47.28,47.15,47.2,84800.0,30.5961,30.6026,30.5185,30.5508,84800.0
2012-09-14 12:20:00,47.18,47.23,47.11,47.18,34100.0,30.5379,30.5702,30.4926,30.5379,34100.0
2012-09-14 12:25:00,47.18,47.24,47.11,47.11,38800.0,30.5379,30.5767,30.4926,30.4926,38800.0
2012-09-14 12:30:00,47.11,47.24,47.04,47.24,61600.0,30.4926,30.5767,30.4473,30.5767,61600.0
2012-09-14 12:35:00,47.22,47.27,47.15,47.22,32600.0,30.5638,30.5961,30.5185,30.5638,32600.0
2012-09-14 12:40:00,47.21,47.23,47.15,47.2,61700.0,30.5573,30.5702,30.5185,30.5508,61700.0
2012-09-14 12:45:00,47.2,47.22,47.15,47.15,54900.0,30.5508,30.5638,30.5185,30.5185,54900.0
2012-09-14 12:50:00,47.14,47.18,47.09,47.09,48100.0,30.512,30.5379,30.4796,30.4796,48100.0
2012-09-14 12:55:00,47.09,47.1,47.0,47.0,56500.0,30.4796,30.4861,30.4214,30.4214,56500.0
2012-09-14 13:00:00,47.0,47.07,46.99,47.03,53000.0,30.4214,30.4667,30.4149,30.4408,53000.0
2012-09-14 13:05:00,47.03,47.13,47.01,47.1,75500.0,30.4408,30.5055,30.4278,30.4861,75500.0
2012-09-14 13:10:00,47.1,47.14,47.05,47.06,74500.0,30.4861,30.512,30.4537,30.4602,74500.0
2012-09-14 13:15:00,47.07,47.09,47.01,47.04,59000.0,30.4667,30.4796,30.4278,30.4473,59000.0
2012-09-14 13:20:00,47.04,47.06,47.01,47.05,62000.0,30.4473,30.4602,30.4278,30.4537,62000.0
2012-09-14 13:25:00,47.05,47.05,46.98,47.0,49800.0,30.4537,30.4537,30.4084,30.4214,49800.0
2012-09-14 13:30:00,46.99,47.07,46.95,46.96,92500.0,30.4149,30.4667,30.389,30.3955,92500.0
2012-09-14 13:35:00,46.95,47.01,46.93,46.95,78700.0,30.389,30.4278,30.3761,30.389,78700.0
2012-09-14 13:40:00,46.94,46.96,46.85,46.87,59200.0,30.3825,30.3955,30.3243,30.3372,59200.0
2012-09-14 13:45:00,46.87,46.87,46.8,46.84,50800.0,30.3372,30.3372,30.2919,30.3178,50800.0
2012-09-14 13:50:00,46.84,46.87,46.7,46.78,62600.0,30.3178,30.3372,30.2272,30.279,62600.0
2012-09-14 13:55:00,46.78,46.83,46.69,46.76,34800.0,30.279,30.3113,30.2207,30.266,34800.0
2012-09-14 14:00:00,46.76,46.89,46.76,46.82,34000.0,30.266,30.3502,30.266,30.3049,34000.0
2012-09-14 14:05:00,46.81,46.9,46.77,46.82,95500.0,30.2984,30.3566,30.2725,30.3049,95500.0
2012-09-14 14:10:00,46.81,46.84,46.79,46.8,106100.0,30.2984,30.3178,30.2854,30.2919,106100.0
2012-09-14 14:15:00,46.8,46.84,46.79,46.79,67000.0,30.2919,30.3178,30.2854,30.2854,67000.0
2012-09-14 14:20:00,46.8,46.8,46.69,46.75,74700.0,30.2919,30.2919,30.2207,30.2595,74700.0
2012-09-14 14:25:00,46.76,46.76,46.6,46.61,35400.0,30.266,30.266,30.1625,30.1689,35400.0
2012-09-14 14:30:00,46.61,46.62,46.5,46.56,54400.0,30.1689,30.1754,30.0977,30.1366,54400.0
2012-09-14 14:35:00,46.57,46.57,46.46,46.46,49400.0,30.143,30.143,30.0718,30.0718,49400.0
2012-09-14 14:40:00,46.46,46.48,46.3,46.37,76500.0,30.0718,30.0848,29.9683,30.0136,76500.0
2012-09-14 14:45:00,46.39,46.43,46.36,46.42,47500.0,30.0265,30.0524,30.0071,30.046,47500.0
2012-09-14 14:50:00,46.42,46.46,46.34,46.34,41400.0,30.046,30.0718,29.9942,29.9942,41400.0
2012-09-14 14:55:00,46.34,46.38,46.25,46.27,73100.0,29.9942,30.0201,29.9359,29.9489,73100.0
2012-09-14 15:00:00,46.27,46.31,46.01,46.02,87100.0,29.9489,29.9748,29.7806,29.787,87100.0
2012-09-14 15:05:00,46.02,46.26,46.02,46.16,51700.0,29.787,29.9424,29.787,29.8777,51700.0
2012-09-14 15:10:00,46.16,46.43,46.16,46.42,75700.0,29.8777,30.0524,29.8777,30.046,75700.0
2012-09-14 15:15:00,46.43,46.46,46.41,46.46,51900.0,30.0524,30.0718,30.0395,30.0718,51900.0
2012-09-14 15:20:00,46.46,46.49,46.38,46.42,106800.0,30.0718,30.0913,30.0201,30.046,106800.0
2012-09-14 15:25:00,46.41,46.58,46.4,46.53,45200.0,30.0395,30.1495,30.033,30.1172,45200.0
2012-09-14 15:30:00,46.53,46.53,46.42,46.47,47700.0,30.1172,30.1172,30.046,30.0783,47700.0
2012-09-14 15:35:00,46.47,46.56,46.46,46.53,78500.0,30.0783,30.1366,30.0718,30.1172,78500.0
2012-09-14 15:40:00,46.52,46.55,46.46,46.51,44100.0,30.1107,30.1301,30.0718,30.1042,44100.0
2012-09-14 15:45:00,46.52,46.52,46.45,46.46,55300.0,30.1107,30.1107,30.0654,30.0718,55300.0
2012-09-14 15:50:00,46.46,46.6,46.44,46.57,88600.0,30.0718,30.1625,30.0589,30.143,88600.0
2012-09-14 15:55:00,46.56,46.74,46.55,46.73,288900.0,30.1366,30.2531,30.1301,30.2466,288900.0
2012-09-17 09:30:00,46.17,46.34,46.0,46.34,123400.0,29.8841,29.9942,29.7741,29.9942,123400.0
2012-09-17 09:35:00,46.34,46.63,46.22,46.34,45500.0,29.9942,30.1819,29.9165,29.9942,45500.0
2012-09-17 09:40:00,46.31,46.56,46.31,46.42,46500.0,29.9748,30.1366,29.9748,30.046,46500.0
2012-09-17 09:45:00,46.43,46.46,46.14,46.23,60800.0,30.0524,30.0718,29.8647,29.923,60800.0
2012-09-17 09:50:00,46.23,46.29,46.2,46.23,296200.0,29.923,29.9618,29.9036,29.923,296200.0
2012-09-17 09:55:00,46.21,46.4,46.17,46.4,99500.0,29.91,30.033,29.8841,30.033,99500.0
2012-09-17 10:00:00,46.4,46.49,46.35,46.37,40500.0,30.033,30.0913,30.0006,30.0136,40500.0
2012-09-17 10:05:00,46.35,46.42,46.32,46.33,26300.0,30.0006,30.046,29.9812,29.9877,26300.0
2012-09-17 10:10:00,46.33,46.4,46.24,46.24,34700.0,29.9877,30.033,29.9294,29.9294,34700.0
2012-09-17 10:15:00,46.24,46.43,46.22,46.43,28200.0,29.9294,30.0524,29.9165,30.0524,28200.0
2012-09-17 10:20:00,46.43,46.49,46.35,46.47,31300.0,30.0524,30.0913,30.0006,30.0783,31300.0
2012-09-17 10:25:00,46.48,46.73,46.48,46.71,34900.0,30.0848,30.2466,30.0848,30.2337,34900.0
2012-09-17 10:30:00,46.69,46.91,46.69,46.88,58800.0,30.2207,30.3631,30.2207,30.3437,58800.0
2012-09-17 10:35:00,46.88,46.91,46.69,46.69,33600.0,30.3437,30.3631,30.2207,30.2207,33600.0
2012-09-17 10:40:00,46.66,46.8,46.59,46.79,30800.0,30.2013,30.2919,30.156,30.2854,30800.0
2012-09-17 10:45:00,46.79,46.88,46.79,46.87,23600.0,30.2854,30.3437,30.2854,30.3372,23600.0
2012-09-17 10:50:00,46.88,46.97,46.82,46.87,76400.0,30.3437,30.4019,30.3049,30.3372,76400.0
2012-09-17 10:55:00,46.87,46.87,46.69,46.7,42300.0,30.3372,30.3372,30.2207,30.2272,42300.0
2012-09-17 11:00:00,46.69,46.71,46.57,46.58,57200.0,30.2207,30.2337,30.143,30.1495,57200.0
2012-09-17 11:05:00,46.58,46.63,46.51,46.58,55900.0,30.1495,30.1819,30.1042,30.1495,55900.0
2012-09-17 11:10:00,46.58,46.69,46.48,46.68,44500.0,30.1495,30.2207,30.0848,30.2142,44500.0
2012-09-17 11:15:00,46.68,46.69,46.43,46.44,133900.0,30.2142,30.2207,30.0524,30.0589,133900.0
2012-09-17 11:20:00,46.44,46.48,46.4,46.47,20800.0,30.0589,30.0848,30.033,30.0783,20800.0
2012-09-17 11:25:00,46.48,46.49,46.37,46.38,18800.0,30.0848,30.0913,30.0136,30.0201,18800.0
2012-09-17 11:30:00,46.36,46.42,46.35,46.38,21400.0,30.0071,30.046,30.0006,30.0201,21400.0
2012-09-17 11:35:00,46.38,46.43,46.3,46.31,37100.0,30.0201,30.0524,29.9683,29.9748,37100.0
2012-09-17 11:40:00,46.31,46.47,46.3,46.42,30200.0,29.9748,30.0783,29.9683,30.046,30200.0
2012-09-17 11:45:00,46.41,46.42,46.25,46.3,39300.0,30.0395,30.046,29.9359,29.9683,39300.0
2012-09-17 11:50:00,46.31,46.34,46.25,46.3,44100.0,29.9748,29.9942,29.9359,29.9683,44100.0
2012-09-17 11:55:00,46.3,46.31,46.25,46.27,90700.0,29.9683,29.9748,29.9359,29.9489,90700.0
2012-09-17 12:00:00,46.29,46.37,46.21,46.34,42000.0,29.9618,30.0136,29.91,29.9942,42000.0
2012-09-17 12:05:00,46.34,46.49,46.34,46.35,26000.0,29.9942,30.0913,29.9942,30.0006,26000.0
2012-09-17 12:10:00,46.35,46.42,46.34,46.35,52600.0,30.0006,30.046,29.9942,30.0006,52600.0
2012-09-17 12:15:00,46.34,46.41,46.34,46.36,32000.0,29.9942,30.0395,29.9942,30.0071,32000.0
2012-09-17 12:20:00,46.35,46.42,46.3,46.37,52200.0,30.0006,30.046,29.9683,30.0136,52200.0
2012-09-17 12:25:00,46.38,46.42,46.33,46.39,15000.0,30.0201,30.046,29.9877,30.0265,15000.0
2012-09-17 12:30:00,46.41,46.49,46.4,46.47,27500.0,30.0395,30.0913,30.033,30.0783,27500.0
2012-09-17 12:35:00,46.48,46.52,46.35,46.39,56200.0,30.0848,30.1107,30.0006,30.0265,56200.0
2012-09-17 12:40:00,46.39,46.4,46.34,46.35,26700.0,30.0265,30.033,29.9942,30.0006,26700.0
2012-09-17 12:45:00,46.35,46.37,46.26,46.27,16400.0,30.0006,30.0136,29.9424,29.9489,16400.0
2012-09-17 12:50:00,46.27,46.31,46.27,46.3,23800.0,29.9489,29.9748,29.9489,29.9683,23800.0
2012-09-17 12:55:00,46.29,46.32,46.22,46.23,21900.0,29.9618,29.9812,29.9165,29.923,21900.0
2012-09-17 13:00:00,46.24,46.28,46.24,46.27,20700.0,29.9294,29.9553,29.9294,29.9489,20700.0
2012-09-17 13:05:00,46.27,46.29,46.25,46.27,21300.0,29.9489,29.9618,29.9359,29.9489,21300.0
2012-09-17 13:10:00,46.27,46.3,46.25,46.29,13200.0,29.9489,29.9683,29.9359,29.9618,13200.0
2012-09-17 13:15:00,46.29,46.29,46.26,46.26,20100.0,29.9618,29.9618,29.9424,29.9424,20100.0
2012-09-17 13:20:00,46.26,46.27,46.19,46.23,62800.0,29.9424,29.9489,29.8971,29.923,62800.0
2012-09-17 13:25:00,46.23,46.27,46.2,46.23,48400.0,29.923,29.9489,29.9036,29.923,48400.0
2012-09-17 13:30:00,46.23,46.29,46.23,46.29,22100.0,29.923,29.9618,29.923,29.9618,22100.0
2012-09-17 13:35:00,46.28,46.33,46.28,46.32,49900.0,29.9553,29.9877,29.9553,29.9812,49900.0
2012-09-17 13:40:00,46.33,46.37,46.33,46.35,28600.0,29.9877,30.0136,29.9877,30.0006,28600.0
2012-09-17 13:45:00,46.35,46.39,46.29,46.31,82000.0,30.0006,30.0265,29.9618,29.9748,82000.0
2012-09-17 13:50:00,46.31,46.35,46.17,46.19,57300.0,29.9748,30.0006,29.8841,29.8971,57300.0
2012-09-17 13:55:00,46.17,46.27,46.17,46.21,45500.0,29.8841,29.9489,29.8841,29.91,45500.0
2012-09-17 14:00:00,46.22,46.34,46.21,46.33,64100.0,29.9165,29.9942,29.91,29.9877,64100.0
2012-09-17 14:05:00,46.33,46.4,46.19,46.23,220800.0,29.9877,30.033,29.8971,29.923,220800.0
2012-09-17 14:10:00,46.22,46.23,46.16,46.16,42000.0,29.9165,29.923,29.8777,29.8777,42000.0
2012-09-17 14:15:00,46.16,46.16,46.08,46.11,101200.0,29.8777,29.8777,29.8259,29.8453,101200.0
2012-09-17 14:20:00,46.12,46.15,46.07,46.09,39000.0,29.8518,29.8712,29.8194,29.8324,39000.0
2012-09-17 14:25:00,46.08,46.12,46.03,46.06,38400.0,29.8259,29.8518,29.7935,29.8129,38400.0
2012-09-17 14:30:00,46.08,46.18,46.07,46.08,37300.0,29.8259,29.8906,29.8194,29.8259,37300.0
2012-09-17 14:35:00,46.07,46.11,46.05,46.1,28300.0,29.8194,29.8453,29.8065,29.8388,28300.0
2012-09-17 14:40:00,46.09,46.09,46.03,46.04,26300.0,29.8324,29.8324,29.7935,29.8,26300.0
2012-09-17 14:45:00,46.03,46.15,46.03,46.15,32400.0,29.7935,29.8712,29.7935,29.8712,32400.0
2012-09-17 14:50:00,46.15,46.15,46.14,46.15,34900.0,29.8712,29.8712,29.8647,29.8712,34900.0
2012-09-17 14:55:00,46.14,46.21,46.08,46.09,45500.0,29.8647,29.91,29.8259,29.8324,45500.0
2012-09-17 15:00:00,46.09,46.14,46.06,46.06,39300.0,29.8324,29.8647,29.8129,29.8129,39300.0
2012-09-17 15:05:00,46.07,46.14,46.05,46.14,27500.0,29.8194,29.8647,29.8065,29.8647,27500.0
2012-09-17 15:10:00,46.14,46.21,46.13,46.14,57300.0,29.8647,29.91,29.8582,29.8647,57300.0
2012-09-17 15:15:00,46.14,46.15,46.05,46.05,32000.0,29.8647,29.8712,29.8065,29.8065,32000.0
2012-09-17 15:20:00,46.05,46.19,46.05,46.11,49200.0,29.8065,29.8971,29.8065,29.8453,49200.0
2012-09-17 15:25:00,46.11,46.12,46.02,46.03,41000.0,29.8453,29.8518,29.787,29.7935,41000.0
2012-09-17 15:30:00,46.04,46.06,46.02,46.03,49300.0,29.8,29.8129,29.787,29.7935,49300.0
2012-09-17 15:35:00,46.04,46.09,46.04,46.08,48600.0,29.8,29.8324,29.8,29.8259,48600.0
2012-09-17 15:40:00,46.09,46.21,46.08,46.14,83300.0,29.8324,29.91,29.8259,29.8647,83300.0
2012-09-17 15:45:00,46.13,46.22,46.13,46.19,91700.0,29.8582,29.9165,29.8582,29.8971,91700.0
2012-09-17 15:50:00,46.18,46.21,46.1,46.18,117000.0,29.8906,29.91,29.8388,29.8906,117000.0
2012-09-17 15:55:00,46.17,46.2,46.11,46.15,174300.0,29.8841,29.9036,29.8453,29.8712,174300.0
2012-09-18 09:30:00,45.53,45.6,45.01,45.17,268200.0,29.4699,29.5152,29.1333,29.2369,268200.0
2012-09-18 09:35:00,45.2,45.2,44.44,44.5,257600.0,29.2563,29.2563,28.7644,28.8032,257600.0
2012-09-18 09:40:00,44.47,44.83,44.46,44.79,222500.0,28.7838,29.0168,28.7773,28.9909,222500.0
2012-09-18 09:45:00,44.8,44.84,44.45,44.47,112700.0,28.9974,29.0233,28.7708,28.7838,112700.0
2012-09-18 09:50:00,44.47,44.72,44.45,44.65,64600.0,28.7838,28.9456,28.7708,28.9003,64600.0
2012-09-18 09:55:00,44.64,44.78,44.64,44.73,43900.0,28.8938,28.9844,28.8938,28.9521,43900.0
2012-09-18 10:00:00,44.75,44.94,44.74,44.87,70600.0,28.965,29.088,28.9586,29.0427,70600.0
2012-09-18 10:05:00,44.87,44.92,44.83,44.86,66000.0,29.0427,29.0751,29.0168,29.0362,66000.0
2012-09-18 10:10:00,44.87,44.92,44.76,44.85,51900.0,29.0427,29.0751,28.9715,29.0297,51900.0
2012-09-18 10:15:00,44.85,44.95,44.76,44.93,81000.0,29.0297,29.0945,28.9715,29.0815,81000.0
2012-09-18 10:20:00,44.93,44.96,44.83,44.96,53600.0,29.0815,29.1009,29.0168,29.1009,53600.0
2012-09-18 10:25:00,44.95,44.97,44.83,44.87,70600.0,29.0945,29.1074,29.0168,29.0427,70600.0
2012-09-18 10:30:00,44.88,45.08,44.85,45.04,160800.0,29.0492,29.1786,29.0297,29.1527,160800.0
2012-09-18 10:35:00,45.04,45.21,44.96,45.03,95300.0,29.1527,29.2628,29.1009,29.1463,95300.0
2012-09-18 10:40:00,45.02,45.07,44.98,45.0,75700.0,29.1398,29.1721,29.1139,29.1268,75700.0
2012-09-18 10:45:00,45.0,45.05,44.96,44.99,65400.0,29.1268,29.1592,29.1009,29.1204,65400.0
2012-09-18 10:50:00,44.98,45.0,44.91,44.98,38800.0,29.1139,29.1268,29.0686,29.1139,38800.0
2012-09-18 10:55:00,44.99,45.02,44.92,45.02,58500.0,29.1204,29.1398,29.0751,29.1398,58500.0
2012-09-18 11:00:00,45.0,45.03,44.98,45.01,40500.0,29.1268,29.1463,29.1139,29.1333,40500.0
2012-09-18 11:05:00,45.01,45.07,44.93,45.0,33500.0,29.1333,29.1721,29.0815,29.1268,33500.0
2012-09-18 11:10:00,45.01,45.09,44.99,45.09,42300.0,29.1333,29.1851,29.1204,29.1851,42300.0
2012-09-18 11:15:00,45.09,45.34,45.07,45.25,72700.0,29.1851,29.3469,29.1721,29.2887,72700.0
2012-09-18 11:20:00,45.24,45.26,45.02,45.04,42700.0,29.2822,29.2951,29.1398,29.1527,42700.0
2012-09-18 11:25:00,45.03,45.14,45.03,45.04,93700.0,29.1463,29.2175,29.1463,29.1527,93700.0
2012-09-18 11:30:00,45.04,45.08,45.01,45.03,75100.0,29.1527,29.1786,29.1333,29.1463,75100.0
2012-09-18 11:35:00,45.02,45.1,45.01,45.08,77800.0,29.1398,29.1916,29.1333,29.1786,77800.0
2012-09-18 11:40:00,45.07,45.09,45.01,45.09,32500.0,29.1721,29.1851,29.1333,29.1851,32500.0
2012-09-18 11:45:00,45.09,45.31,45.09,45.3,47500.0,29.1851,29.3275,29.1851,29.321,47500.0
2012-09-18 11:50:00,45.3,45.39,45.23,45.25,57200.0,29.321,29.3793,29.2757,29.2887,57200.0
2012-09-18 11:55:00,45.24,45.31,45.2,45.21,52300.0,29.2822,29.3275,29.2563,29.2628,52300.0
2012-09-18 12:00:00,45.21,45.22,45.08,45.14,33300.0,29.2628,29.2692,29.1786,29.2175,33300.0
2012-09-18 12:05:00,45.14,45.15,45.07,45.13,20100.0,29.2175,29.2239,29.1721,29.211,20100.0
2012-09-18 12:10:00,45.13,45.16,45.06,45.13,24300.0,29.211,29.2304,29.1657,29.211,24300.0
2012-09-18 12:15:00,45.13,45.18,45.12,45.16,46100.0,29.211,29.2433,29.2045,29.2304,46100.0
2012-09-18 12:20:00,45.16,45.17,45.15,45.16,45900.0,29.2304,29.2369,29.2239,29.2304,45900.0
2012-09-18 12:25:00,45.16,45.25,45.15,45.17,106500.0,29.2304,29.2887,29.2239,29.2369,106500.0
2012-09-18 12:30:00,45.17,45.18,45.15,45.17,139800.0,29.2369,29.2433,29.2239,29.2369,139800.0
2012-09-18 12:35:00,45.17,45.18,45.1,45.17,64700.0,29.2369,29.2433,29.1916,29.2369,64700.0
2012-09-18 12:40:00,45.17,45.26,45.17,45.26,29000.0,29.2369,29.2951,29.2369,29.2951,29000.0
2012-09-18 12:45:00,45.25,45.26,45.16,45.25,34800.0,29.2887,29.2951,29.2304,29.2887,34800.0
2012-09-18 12:50:00,45.26,45.43,45.25,45.43,80000.0,29.2951,29.4052,29.2887,29.4052,80000.0
2012-09-18 12:55:00,45.43,45.5,45.4,45.48,63200.0,29.4052,29.4505,29.3857,29.4375,63200.0
2012-09-18 13:00:00,45.48,45.55,45.48,45.55,27600.0,29.4375,29.4828,29.4375,29.4828,27600.0
2012-09-18 13:05:00,45.55,45.56,45.35,45.4,120300.0,29.4828,29.4893,29.3534,29.3857,120300.0
2012-09-18 13:10:00,45.41,45.46,45.39,45.44,35900.0,29.3922,29.4246,29.3793,29.4116,35900.0
2012-09-18 13:15:00,45.42,45.52,45.42,45.51,36700.0,29.3987,29.4634,29.3987,29.4569,36700.0
2012-09-18 13:20:00,45.5,45.54,45.42,45.54,22400.0,29.4505,29.4764,29.3987,29.4764,22400.0
2012-09-18 13:25:00,45.55,45.56,45.44,45.44,17300.0,29.4828,29.4893,29.4116,29.4116,17300.0
2012-09-18 13:30:00,45.45,45.48,45.43,45.45,59300.0,29.4181,29.4375,29.4052,29.4181,59300.0
2012-09-18 13:35:00,45.45,45.5,45.4,45.45,54500.0,29.4181,29.4505,29.3857,29.4181,54500.0
2012-09-18 13:40:00,45.46,45.47,45.38,45.41,66000.0,29.4246,29.4311,29.3728,29.3922,66000.0
2012-09-18 13:45:00,45.4,45.43,45.37,45.42,78600.0,29.3857,29.4052,29.3663,29.3987,78600.0
2012-09-18 13:50:00,45.42,45.46,45.38,45.39,58600.0,29.3987,29.4246,29.3728,29.3793,58600.0
2012-09-18 13:55:00,45.38,45.39,45.23,45.29,82200.0,29.3728,29.3793,29.2757,29.3145,82200.0
2012-09-18 14:00:00,45.3,45.33,45.22,45.3,74600.0,29.321,29.3404,29.2692,29.321,74600.0
2012-09-18 14:05:00,45.31,45.32,45.23,45.31,33000.0,29.3275,29.334,29.2757,29.3275,33000.0
2012-09-18 14:10:00,45.32,45.4,45.31,45.39,36300.0,29.334,29.3857,29.3275,29.3793,36300.0
2012-09-18 14:15:00,45.4,45.53,45.39,45.5,46100.0,29.3857,29.4699,29.3793,29.4505,46100.0
2012-09-18 14:20:00,45.49,45.55,45.45,45.55,47200.0,29.444,29.4828,29.4181,29.4828,47200.0
2012-09-18 14:25:00,45.55,45.58,45.46,45.47,58500.0,29.4828,29.5023,29.4246,29.4311,58500.0
2012-09-18 14:30:00,45.46,45.5,45.46,45.48,36100.0,29.4246,29.4505,29.4246,29.4375,36100.0
2012-09-18 14:35:00,45.48,45.49,45.4,45.43,59700.0,29.4375,29.444,29.3857,29.4052,59700.0
2012-09-18 14:40:00,45.44,45.46,45.38,45.4,36900.0,29.4116,29.4246,29.3728,29.3857,36900.0
2012-09-18 14:45:00,45.41,45.51,45.4,45.51,38400.0,29.3922,29.4569,29.3857,29.4569,38400.0
2012-09-18 14:50:00,45.51,45.51,45.42,45.51,38300.0,29.4569,29.4569,29.3987,29.4569,38300.0
2012-09-18 14:55:00,45.5,45.6,45.5,45.59,50100.0,29.4505,29.5152,29.4505,29.5087,50100.0
2012-09-18 15:00:00,45.6,45.63,45.53,45.62,131200.0,29.5152,29.5346,29.4699,29.5281,131200.0
2012-09-18 15:05:00,45.64,45.78,45.63,45.68,88100.0,29.5411,29.6317,29.5346,29.567,88100.0
2012-09-18 15:10:00,45.63,45.69,45.59,45.65,46700.0,29.5346,29.5735,29.5087,29.5476,46700.0
2012-09-18 15:15:00,45.68,45.68,45.53,45.53,43400.0,29.567,29.567,29.4699,29.4699,43400.0
2012-09-18 15:20:00,45.52,45.54,45.38,45.38,59700.0,29.4634,29.4764,29.3728,29.3728,59700.0
2012-09-18 15:25:00,45.39,45.41,45.29,45.41,83000.0,29.3793,29.3922,29.3145,29.3922,83000.0
2012-09-18 15:30:00,45.42,45.43,45.33,45.38,101500.0,29.3987,29.4052,29.3404,29.3728,101500.0
2012-09-18 15:35:00,45.38,45.44,45.35,45.37,96800.0,29.3728,29.4116,29.3534,29.3663,96800.0
2012-09-18 15:40:00,45.37,45.44,45.35,45.42,103600.0,29.3663,29.4116,29.3534,29.3987,103600.0
2012-09-18 15:45:00,45.42,45.52,45.39,45.41,115400.0,29.3987,29.4634,29.3793,29.3922,115400.0
2012-09-18 15:50:00,45.41,45.52,45.33,45.47,140200.0,29.3922,29.4634,29.3404,29.4311,140200.0
2012-09-18 15:55:00,45.48,45.54,45.44,45.53,242100.0,29.4375,29.4764,29.4116,29.4699,242100.0
2012-09-19 09:30:00,45.53,45.81,45.52,45.64,64400.0,29.4699,29.6511,29.4634,29.5411,64400.0
2012-09-19 09:35:00,45.59,45.7,45.54,45.64,67600.0,29.5087,29.5799,29.4764,29.5411,67600.0
2012-09-19 09:40:00,45.68,45.86,45.65,45.72,66100.0,29.567,29.6835,29.5476,29.5929,66100.0
2012-09-19 09:45:00,45.67,45.98,45.66,45.95,121100.0,29.5605,29.7612,29.554,29.7417,121100.0
2012-09-19 09:50:00,45.98,46.0,45.78,45.83,66800.0,29.7612,29.7741,29.6317,29.6641,66800.0
2012-09-19 09:55:00,45.85,45.87,45.73,45.75,17700.0,29.677,29.69,29.5993,29.6123,17700.0
2012-09-19 10:00:00,45.76,46.13,45.75,46.13,46800.0,29.6188,29.8582,29.6123,29.8582,46800.0
2012-09-19 10:05:00,46.15,46.49,46.13,46.26,124800.0,29.8712,30.0913,29.8582,29.9424,124800.0
2012-09-19 10:10:00,46.26,46.49,46.26,46.41,41400.0,29.9424,30.0913,29.9424,30.0395,41400.0
2012-09-19 10:15:00,46.43,46.6,46.28,46.28,86000.0,30.0524,30.1625,29.9553,29.9553,86000.0
2012-09-19 10:20:00,46.28,46.28,46.05,46.11,56600.0,29.9553,29.9553,29.8065,29.8453,56600.0
2012-09-19 10:25:00,46.13,46.57,45.99,46.52,80800.0,29.8582,30.143,29.7676,30.1107,80800.0
2012-09-19 10:30:00,46.42,46.47,46.23,46.23,23500.0,30.046,30.0783,29.923,29.923,23500.0
2012-09-19 10:35:00,46.23,46.23,46.04,46.11,89100.0,29.923,29.923,29.8,29.8453,89100.0
2012-09-19 10:40:00,46.12,46.22,46.07,46.22,40600.0,29.8518,29.9165,29.8194,29.9165,40600.0
2012-09-19 10:45:00,46.23,46.27,46.19,46.26,25700.0,29.923,29.9489,29.8971,29.9424,25700.0
2012-09-19 10:50:00,46.26,46.3,46.19,46.29,30400.0,29.9424,29.9683,29.8971,29.9618,30400.0
2012-09-19 10:55:00,46.29,46.33,46.26,46.3,18200.0,29.9618,29.9877,29.9424,29.9683,18200.0
2012-09-19 11:00:00,46.29,46.38,46.28,46.32,47600.0,29.9618,30.0201,29.9553,29.9812,47600.0
2012-09-19 11:05:00,46.34,46.41,46.3,46.37,23900.0,29.9942,30.0395,29.9683,30.0136,23900.0
2012-09-19 11:10:00,46.35,46.39,46.29,46.29,19400.0,30.0006,30.0265,29.9618,29.9618,19400.0
2012-09-19 11:15:00,46.27,46.37,46.27,46.32,21300.0,29.9489,30.0136,29.9489,29.9812,21300.0
2012-09-19 11:20:00,46.33,46.42,46.32,46.38,12000.0,29.9877,30.046,29.9812,30.0201,12000.0
2012-09-19 11:25:00,46.37,46.39,46.34,46.35,22000.0,30.0136,30.0265,29.9942,30.0006,22000.0
2012-09-19 11:30:00,46.35,46.36,46.24,46.24,44500.0,30.0006,30.0071,29.9294,29.9294,44500.0
2012-09-19 11:35:00,46.25,46.3,46.22,46.22,32300.0,29.9359,29.9683,29.9165,29.9165,32300.0
2012-09-19 11:40:00,46.25,46.34,46.22,46.27,12800.0,29.9359,29.9942,29.9165,29.9489,12800.0
2012-09-19 11:45:00,46.27,46.32,46.24,46.31,15700.0,29.9489,29.9812,29.9294,29.9748,15700.0
2012-09-19 11:50:00,46.31,46.39,46.29,46.36,25400.0,29.9748,30.0265,29.9618,30.0071,25400.0
2012-09-19 11:55:00,46.36,46.44,46.34,46.43,18000.0,30.0071,30.0589,29.9942,30.0524,18000.0
2012-09-19 12:00:00,46.44,46.45,46.36,46.37,17200.0,30.0589,30.0654,30.0071,30.0136,17200.0
2012-09-19 12:05:00,46.38,46.48,46.3,46.37,37800.0,30.0201,30.0848,29.9683,30.0136,37800.0
2012-09-19 12:10:00,46.38,46.44,46.35,46.38,14600.0,30.0201,30.0589,30.0006,30.0201,14600.0
2012-09-19 12:15:00,46.38,46.38,46.3,46.32,12500.0,30.0201,30.0201,29.9683,29.9812,12500.0
2012-09-19 12:20:00,46.31,46.34,46.18,46.18,32300.0,29.9748,29.9942,29.8906,29.8906,32300.0
2012-09-19 12:25:00,46.18,46.32,46.13,46.32,25600.0,29.8906,29.9812,29.8582,29.9812,25600.0
2012-09-19 12:30:00,46.32,46.34,46.31,46.32,8800.0,29.9812,29.9942,29.9748,29.9812,8800.0
2012-09-19 12:35:00,46.33,46.33,46.23,46.3,16000.0,29.9877,29.9877,29.923,29.9683,16000.0
2012-09-19 12:40:00,46.3,46.3,46.14,46.19,18600.0,29.9683,29.9683,29.8647,29.8971,18600.0
2012-09-19 12:45:00,46.18,46.19,46.06,46.11,30600.0,29.8906,29.8971,29.8129,29.8453,30600.0
2012-09-19 12:50:00,46.12,46.14,46.08,46.12,15800.0,29.8518,29.8647,29.8259,29.8518,15800.0
2012-09-19 12:55:00,46.12,46.12,46.02,46.08,28700.0,29.8518,29.8518,29.787,29.8259,28700.0
2012-09-19 13:00:00,46.08,46.1,46.01,46.06,27400.0,29.8259,29.8388,29.7806,29.8129,27400.0
2012-09-19 13:05:00,46.06,46.11,45.96,46.02,73100.0,29.8129,29.8453,29.7482,29.787,73100.0
2012-09-19 13:10:00,46.02,46.03,45.94,45.94,19900.0,29.787,29.7935,29.7353,29.7353,19900.0
2012-09-19 13:15:00,45.94,46.02,45.9,45.94,33300.0,29.7353,29.787,29.7094,29.7353,33300.0
2012-09-19 13:20:00,45.94,45.94,45.81,45.9,42200.0,29.7353,29.7353,29.6511,29.7094,42200.0
2012-09-19 13:25:00,45.88,45.92,45.83,45.84,24100.0,29.6964,29.7223,29.6641,29.6705,24100.0
2012-09-19 13:30:00,45.84,45.84,45.81,45.81,16100.0,29.6705,29.6705,29.6511,29.6511,16100.0
2012-09-19 13:35:00,45.81,45.81,45.68,45.73,31200.0,29.6511,29.6511,29.567,29.5993,31200.0
2012-09-19 13:40:00,45.72,45.78,45.67,45.74,27800.0,29.5929,29.6317,29.5605,29.6058,27800.0
2012-09-19 13:45:00,45.74,45.74,45.66,45.68,22400.0,29.6058,29.6058,29.554,29.567,22400.0
2012-09-19 13:50:00,45.68,45.74,45.64,45.73,43800.0,29.567,29.6058,29.5411,29.5993,43800.0
2012-09-19 13:55:00,45.74,45.78,45.6,45.67,33100.0,29.6058,29.6317,29.5152,29.5605,33100.0
2012-09-19 14:00:00,45.66,45.69,45.64,45.69,20700.0,29.554,29.5735,29.5411,29.5735,20700.0
2012-09-19 14:05:00,45.69,45.74,45.65,45.66,23400.0,29.5735,29.6058,29.5476,29.554,23400.0
2012-09-19 14:10:00,45.66,45.69,45.6,45.66,24200.0,29.554,29.5735,29.5152,29.554,24200.0
2012-09-19 14:15:00,45.66,45.67,45.62,45.62,24800.0,29.554,29.5605,29.5281,29.5281,24800.0
2012-09-19 14:20:00,45.63,45.74,45.6,45.73,22400.0,29.5346,29.6058,29.5152,29.5993,22400.0
2012-09-19 14:25:00,45.74,45.79,45.68,45.69,34500.0,29.6058,29.6382,29.567,29.5735,34500.0
2012-09-19 14:30:00,45.71,45.71,45.65,45.69,33400.0,29.5864,29.5864,29.5476,29.5735,33400.0
2012-09-19 14:35:00,45.68,45.73,45.64,45.67,24200.0,29.567,29.5993,29.5411,29.5605,24200.0
2012-09-19 14:40:00,45.69,45.74,45.66,45.7,28400.0,29.5735,29.6058,29.554,29.5799,28400.0
2012-09-19 14:45:00,45.69,45.74,45.62,45.74,25300.0,29.5735,29.6058,29.5281,29.6058,25300.0
2012-09-19 14:50:00,45.74,45.75,45.7,45.75,18800.0,29.6058,29.6123,29.5799,29.6123,18800.0
2012-09-19 14:55:00,45.74,45.75,45.67,45.72,27000.0,29.6058,29.6123,29.5605,29.5929,27000.0
2012-09-19 15:00:00,45.73,45.73,45.62,45.65,35800.0,29.5993,29.5993,29.5281,29.5476,35800.0
2012-09-19 15:05:00,45.64,45.66,45.62,45.64,29200.0,29.5411,29.554,29.5281,29.5411,29200.0
2012-09-19 15:10:00,45.64,45.72,45.63,45.72,27100.0,29.5411,29.5929,29.5346,29.5929,27100.0
2012-09-19 15:15:00,45.72,45.72,45.57,45.63,48300.0,29.5929,29.5929,29.4958,29.5346,48300.0
2012-09-19 15:20:00,45.62,45.63,45.57,45.58,28900.0,29.5281,29.5346,29.4958,29.5023,28900.0
2012-09-19 15:25:00,45.57,45.58,45.55,45.56,35300.0,29.4958,29.5023,29.4828,29.4893,35300.0
2012-09-19 15:30:00,45.56,45.61,45.55,45.57,57800.0,29.4893,29.5217,29.4828,29.4958,57800.0
2012-09-19 15:35:00,45.57,45.65,45.55,45.63,44900.0,29.4958,29.5476,29.4828,29.5346,44900.0
2012-09-19 15:40:00,45.62,45.76,45.62,45.71,72000.0,29.5281,29.6188,29.5281,29.5864,72000.0
2012-09-19 15:45:00,45.71,45.76,45.69,45.7,89600.0,29.5864,29.6188,29.5735,29.5799,89600.0
2012-09-19 15:50:00,45.7,45.72,45.65,45.66,67400.0,29.5799,29.5929,29.5476,29.554,67400.0
2012-09-19 15:55:00,45.66,45.67,45.54,45.59,301500.0,29.554,29.5605,29.4764,29.5087,301500.0
2012-09-20 09:30:00,45.39,45.56,45.35,45.51,82300.0,29.3793,29.4893,29.3534,29.4569,82300.0
2012-09-20 09:35:00,45.51,45.63,45.4,45.63,20400.0,29.4569,29.5346,29.3857,29.5346,20400.0
2012-09-20 09:40:00,45.68,45.79,45.58,45.73,43100.0,29.567,29.6382,29.5023,29.5993,43100.0
2012-09-20 09:45:00,45.72,45.81,45.55,45.55,67100.0,29.5929,29.6511,29.4828,29.4828,67100.0
2012-09-20 09:50:00,45.56,45.56,45.17,45.17,49000.0,29.4893,29.4893,29.2369,29.2369,49000.0
2012-09-20 09:55:00,45.17,45.3,45.17,45.18,34600.0,29.2369,29.321,29.2369,29.2433,34600.0
2012-09-20 10:00:00,45.17,45.45,45.17,45.39,26900.0,29.2369,29.4181,29.2369,29.3793,26900.0
2012-09-20 10:05:00,45.4,45.53,45.26,45.27,38000.0,29.3857,29.4699,29.2951,29.3016,38000.0
2012-09-20 10:10:00,45.27,45.54,45.27,45.5,49600.0,29.3016,29.4764,29.3016,29.4505,49600.0
2012-09-20 10:15:00,45.5,45.64,45.49,45.62,114200.0,29.4505,29.5411,29.444,29.5281,114200.0
2012-09-20 10:20:00,45.61,45.78,45.56,45.74,100700.0,29.5217,29.6317,29.4893,29.6058,100700.0
2012-09-20 10:25:00,45.73,45.74,45.58,45.62,116400.0,29.5993,29.6058,29.5023,29.5281,116400.0
2012-09-20 10:30:00,45.62,45.75,45.58,45.66,39600.0,29.5281,29.6123,29.5023,29.554,39600.0
2012-09-20 10:35:00,45.66,45.78,45.63,45.78,25300.0,29.554,29.6317,29.5346,29.6317,25300.0
2012-09-20 10:40:00,45.79,45.8,45.71,45.77,22200.0,29.6382,29.6446,29.5864,29.6252,22200.0
2012-09-20 10:45:00,45.79,45.89,45.78,45.85,120400.0,29.6382,29.7029,29.6317,29.677,120400.0
2012-09-20 10:50:00,45.85,45.99,45.8,45.98,30600.0,29.677,29.7676,29.6446,29.7612,30600.0
2012-09-20 10:55:00,45.99,46.01,45.94,45.94,21400.0,29.7676,29.7806,29.7353,29.7353,21400.0
2012-09-20 11:00:00,45.95,45.98,45.91,45.97,26000.0,29.7417,29.7612,29.7158,29.7547,26000.0
2012-09-20 11:05:00,45.96,46.0,45.92,45.99,30800.0,29.7482,29.7741,29.7223,29.7676,30800.0
2012-09-20 11:10:00,45.99,46.02,45.98,46.0,23700.0,29.7676,29.787,29.7612,29.7741,23700.0
2012-09-20 11:15:00,46.0,46.11,45.99,46.1,32400.0,29.7741,29.8453,29.7676,29.8388,32400.0
2012-09-20 11:20:00,46.1,46.1,46.02,46.09,20700.0,29.8388,29.8388,29.787,29.8324,20700.0
2012-09-20 11:25:00,46.08,46.11,46.02,46.02,14700.0,29.8259,29.8453,29.787,29.787,14700.0
2012-09-20 11:30:00,46.04,46.06,46.01,46.06,12400.0,29.8,29.8129,29.7806,29.8129,12400.0
2012-09-20 11:35:00,46.07,46.08,46.01,46.04,43900.0,29.8194,29.8259,29.7806,29.8,43900.0
2012-09-20 11:40:00,46.05,46.13,46.04,46.12,24500.0,29.8065,29.8582,29.8,29.8518,24500.0
2012-09-20 11:45:00,46.12,46.19,46.04,46.18,30800.0,29.8518,29.8971,29.8,29.8906,30800.0
2012-09-20 11:50:00,46.19,46.21,46.13,46.2,19700.0,29.8971,29.91,29.8582,29.9036,19700.0
2012-09-20 11:55:00,46.2,46.31,46.18,46.24,60600.0,29.9036,29.9748,29.8906,29.9294,60600.0
2012-09-20 12:00:00,46.25,46.29,46.2,46.25,23500.0,29.9359,29.9618,29.9036,29.9359,23500.0
2012-09-20 12:05:00,46.26,46.26,46.19,46.2,18400.0,29.9424,29.9424,29.8971,29.9036,18400.0
2012-09-20 12:10:00,46.21,46.24,46.18,46.24,24300.0,29.91,29.9294,29.8906,29.9294,24300.0
2012-09-20 12:15:00,46.24,46.25,46.2,46.21,7200.0,29.9294,29.9359,29.9036,29.91,7200.0
2012-09-20 12:20:00,46.2,46.25,46.15,46.15,20300.0,29.9036,29.9359,29.8712,29.8712,20300.0
2012-09-20 12:25:00,46.15,46.16,46.02,46.06,21000.0,29.8712,29.8777,29.787,29.8129,21000.0
2012-09-20 12:30:00,46.07,46.11,46.05,46.06,17900.0,29.8194,29.8453,29.8065,29.8129,17900.0
2012-09-20 12:35:00,46.06,46.06,46.0,46.04,14100.0,29.8129,29.8129,29.7741,29.8,14100.0
2012-09-20 12:40:00,46.06,46.16,46.06,46.15,19200.0,29.8129,29.8777,29.8129,29.8712,19200.0
2012-09-20 12:45:00,46.15,46.16,46.0,46.02,28200.0,29.8712,29.8777,29.7741,29.787,28200.0
2012-09-20 12:50:00,46.03,46.07,46.02,46.03,14200.0,29.7935,29.8194,29.787,29.7935,14200.0
2012-09-20 12:55:00,46.02,46.03,45.94,45.98,15100.0,29.787,29.7935,29.7353,29.7612,15100.0
2012-09-20 13:00:00,45.99,45.99,45.88,45.95,22900.0,29.7676,29.7676,29.6964,29.7417,22900.0
2012-09-20 13:05:00,45.93,45.96,45.85,45.87,39000.0,29.7288,29.7482,29.677,29.69,39000.0
2012-09-20 13:10:00,45.86,45.87,45.82,45.85,18800.0,29.6835,29.69,29.6576,29.677,18800.0
2012-09-20 13:15:00,45.86,45.93,45.86,45.91,8800.0,29.6835,29.7288,29.6835,29.7158,8800.0
2012-09-20 13:20:00,45.91,45.91,45.84,45.85,16700.0,29.7158,29.7158,29.6705,29.677,16700.0
2012-09-20 13:25:00,45.85,45.91,45.84,45.91,24300.0,29.677,29.7158,29.6705,29.7158,24300.0
2012-09-20 13:30:00,45.91,45.95,45.89,45.95,15700.0,29.7158,29.7417,29.7029,29.7417,15700.0
2012-09-20 13:35:00,45.96,46.0,45.95,45.97,15200.0,29.7482,29.7741,29.7417,29.7547,15200.0
2012-09-20 13:40:00,45.98,45.98,45.87,45.91,21100.0,29.7612,29.7612,29.69,29.7158,21100.0
2012-09-20 13:45:00,45.92,45.95,45.86,45.94,18000.0,29.7223,29.7417,29.6835,29.7353,18000.0
2012-09-20 13:50:00,45.94,45.94,45.85,45.92,22200.0,29.7353,29.7353,29.677,29.7223,22200.0
2012-09-20 13:55:00,45.91,45.97,45.88,45.95,54900.0,29.7158,29.7547,29.6964,29.7417,54900.0
2012-09-20 14:00:00,45.94,45.94,45.87,45.87,15300.0,29.7353,29.7353,29.69,29.69,15300.0
2012-09-20 14:05:00,45.86,45.94,45.86,45.94,15200.0,29.6835,29.7353,29.6835,29.7353,15200.0
2012-09-20 14:10:00,45.94,45.97,45.92,45.93,15100.0,29.7353,29.7547,29.7223,29.7288,15100.0
2012-09-20 14:15:00,45.93,45.97,45.91,45.94,23000.0,29.7288,29.7547,29.7158,29.7353,23000.0
2012-09-20 14:20:00,45.95,46.05,45.95,46.05,49600.0,29.7417,29.8065,29.7417,29.8065,49600.0
2012-09-20 14:25:00,46.05,46.12,46.04,46.09,21700.0,29.8065,29.8518,29.8,29.8324,21700.0
2012-09-20 14:30:00,46.08,46.13,46.05,46.13,26500.0,29.8259,29.8582,29.8065,29.8582,26500.0
2012-09-20 14:35:00,46.13,46.16,46.12,46.14,24200.0,29.8582,29.8777,29.8518,29.8647,24200.0
2012-09-20 14:40:00,46.15,46.17,46.14,46.15,11200.0,29.8712,29.8841,29.8647,29.8712,11200.0
2012-09-20 14:45:00,46.14,46.16,46.1,46.12,14200.0,29.8647,29.8777,29.8388,29.8518,14200.0
2012-09-20 14:50:00,46.13,46.13,46.12,46.13,13500.0,29.8582,29.8582,29.8518,29.8582,13500.0
2012-09-20 14:55:00,46.12,46.15,46.11,46.13,15400.0,29.8518,29.8712,29.8453,29.8582,15400.0
2012-09-20 15:00:00,46.14,46.14,46.06,46.09,15700.0,29.8647,29.8647,29.8129,29.8324,15700.0
2012-09-20 15:05:00,46.1,46.13,46.09,46.1,26600.0,29.8388,29.8582,29.8324,29.8388,26600.0
2012-09-20 15:10:00,46.1,46.11,46.06,46.07,20800.0,29.8388,29.8453,29.8129,29.8194,20800.0
2012-09-20 15:15:00,46.07,46.08,46.04,46.05,25200.0,29.8194,29.8259,29.8,29.8065,25200.0
2012-09-20 15:20:00,46.05,46.15,46.04,46.11,42200.0,29.8065,29.8712,29.8,29.8453,42200.0
2012-09-20 15:25:00,46.11,46.14,46.01,46.13,53000.0,29.8453,29.8647,29.7806,29.8582,53000.0
2012-09-20 15:30:00,46.14,46.14,46.01,46.03,39400.0,29.8647,29.8647,29.7806,29.7935,39400.0
2012-09-20 15:35:00,46.03,46.03,45.91,45.93,44800.0,29.7935,29.7935,29.7158,29.7288,44800.0
2012-09-20 15:40:00,45.92,45.92,45.86,45.86,54200.0,29.7223,29.7223,29.6835,29.6835,54200.0
2012-09-20 15:45:00,45.87,45.87,45.74,45.74,78700.0,29.69,29.69,29.6058,29.6058,78700.0
2012-09-20 15:50:00,45.75,45.85,45.75,45.79,81400.0,29.6123,29.677,29.6123,29.6382,81400.0
2012-09-20 15:55:00,45.78,45.8,45.69,45.8,255900.0,29.6317,29.6446,29.5735,29.6446,255900.0
2012-09-21 09:30:00,46.04,46.35,46.04,46.32,652700.0,29.8,30.0006,29.8,29.9812,652700.0
2012-09-21 09:35:00,46.32,46.41,46.16,46.37,36600.0,29.9812,30.0395,29.8777,30.0136,36600.0
2012-09-21 09:40:00,46.39,46.46,46.35,46.35,58300.0,30.0265,30.0718,30.0006,30.0006,58300.0
2012-09-21 09:45:00,46.36,46.41,46.27,46.33,71100.0,30.0071,30.0395,29.9489,29.9877,71100.0
2012-09-21 09:50:00,46.34,46.45,46.29,46.44,31600.0,29.9942,30.0654,29.9618,30.0589,31600.0
2012-09-21 09:55:00,46.44,46.53,46.39,46.42,33100.0,30.0589,30.1172,30.0265,30.046,33100.0
2012-09-21 10:00:00,46.41,46.44,46.3,46.34,32300.0,30.0395,30.0589,29.9683,29.9942,32300.0
2012-09-21 10:05:00,46.32,46.39,46.32,46.37,26800.0,29.9812,30.0265,29.9812,30.0136,26800.0
2012-09-21 10:10:00,46.37,46.4,46.35,46.35,43300.0,30.0136,30.033,30.0006,30.0006,43300.0
2012-09-21 10:15:00,46.35,46.36,46.25,46.32,26600.0,30.0006,30.0071,29.9359,29.9812,26600.0
2012-09-21 10:20:00,46.3,46.4,46.3,46.33,19400.0,29.9683,30.033,29.9683,29.9877,19400.0
2012-09-21 10:25:00,46.34,46.4,46.33,46.36,18900.0,29.9942,30.033,29.9877,30.0071,18900.0
2012-09-21 10:30:00,46.37,46.45,46.33,46.45,45000.0,30.0136,30.0654,29.9877,30.0654,45000.0
2012-09-21 10:35:00,46.46,46.59,46.46,46.59,69700.0,30.0718,30.156,30.0718,30.156,69700.0
2012-09-21 10:40:00,46.59,46.62,46.49,46.51,104500.0,30.156,30.1754,30.0913,30.1042,104500.0
2012-09-21 10:45:00,46.53,46.59,46.52,46.57,44500.0,30.1172,30.156,30.1107,30.143,44500.0
2012-09-21 10:50:00,46.58,46.6,46.5,46.5,86300.0,30.1495,30.1625,30.0977,30.0977,86300.0
2012-09-21 10:55:00,46.5,46.58,46.49,46.54,86200.0,30.0977,30.1495,30.0913,30.1236,86200.0
2012-09-21 11:00:00,46.54,46.6,46.5,46.58,41000.0,30.1236,30.1625,30.0977,30.1495,41000.0
2012-09-21 11:05:00,46.59,46.63,46.57,46.59,38500.0,30.156,30.1819,30.143,30.156,38500.0
2012-09-21 11:10:00,46.59,46.59,46.53,46.53,36700.0,30.156,30.156,30.1172,30.1172,36700.0
2012-09-21 11:15:00,46.53,46.55,46.48,46.5,49000.0,30.1172,30.1301,30.0848,30.0977,49000.0
2012-09-21 11:20:00,46.51,46.54,46.49,46.54,13500.0,30.1042,30.1236,30.0913,30.1236,13500.0
2012-09-21 11:25:00,46.56,46.61,46.52,46.58,35000.0,30.1366,30.1689,30.1107,30.1495,35000.0
2012-09-21 11:30:00,46.58,46.6,46.57,46.59,14300.0,30.1495,30.1625,30.143,30.156,14300.0
2012-09-21 11:35:00,46.58,46.61,46.53,46.57,19700.0,30.1495,30.1689,30.1172,30.143,19700.0
2012-09-21 11:40:00,46.58,46.62,46.55,46.61,23000.0,30.1495,30.1754,30.1301,30.1689,23000.0
2012-09-21 11:45:00,46.62,46.67,46.62,46.62,21900.0,30.1754,30.2078,30.1754,30.1754,21900.0
2012-09-21 11:50:00,46.64,46.67,46.6,46.64,29700.0,30.1884,30.2078,30.1625,30.1884,29700.0
2012-09-21 11:55:00,46.64,46.67,46.62,46.64,21700.0,30.1884,30.2078,30.1754,30.1884,21700.0
2012-09-21 12:00:00,46.65,46.69,46.64,46.67,21100.0,30.1948,30.2207,30.1884,30.2078,21100.0
2012-09-21 12:05:00,46.66,46.73,46.65,46.69,37400.0,30.2013,30.2466,30.1948,30.2207,37400.0
2012-09-21 12:10:00,46.69,46.73,46.66,46.69,39300.0,30.2207,30.2466,30.2013,30.2207,39300.0
2012-09-21 12:15:00,46.7,46.74,46.7,46.74,12100.0,30.2272,30.2531,30.2272,30.2531,12100.0
2012-09-21 12:20:00,46.74,46.75,46.69,46.69,24700.0,30.2531,30.2595,30.2207,30.2207,24700.0
2012-09-21 12:25:00,46.7,46.72,46.64,46.64,22000.0,30.2272,30.2401,30.1884,30.1884,22000.0
2012-09-21 12:30:00,46.65,46.71,46.65,46.66,13100.0,30.1948,30.2337,30.1948,30.2013,13100.0
2012-09-21 12:35:00,46.65,46.7,46.65,46.67,16600.0,30.1948,30.2272,30.1948,30.2078,16600.0
2012-09-21 12:40:00,46.67,46.72,46.66,46.71,24800.0,30.2078,30.2401,30.2013,30.2337,24800.0
2012-09-21 12:45:00,46.71,46.74,46.7,46.74,37300.0,30.2337,30.2531,30.2272,30.2531,37300.0
2012-09-21 12:50:00,46.73,46.78,46.69,46.78,55100.0,30.2466,30.279,30.2207,30.279,55100.0
2012-09-21 12:55:00,46.77,46.8,46.74,46.79,17900.0,30.2725,30.2919,30.2531,30.2854,17900.0
2012-09-21 13:00:00,46.8,46.8,46.74,46.75,124100.0,30.2919,30.2919,30.2531,30.2595,124100.0
2012-09-21 13:05:00,46.76,46.8,46.74,46.79,29100.0,30.266,30.2919,30.2531,30.2854,29100.0
2012-09-21 13:10:00,46.81,46.81,46.77,46.77,19300.0,30.2984,30.2984,30.2725,30.2725,19300.0
2012-09-21 13:15:00,46.78,46.84,46.77,46.83,17200.0,30.279,30.3178,30.2725,30.3113,17200.0
2012-09-21 13:20:00,46.83,46.84,46.75,46.76,23500.0,30.3113,30.3178,30.2595,30.266,23500.0
2012-09-21 13:25:00,46.76,46.8,46.76,46.76,15400.0,30.266,30.2919,30.266,30.266,15400.0
2012-09-21 13:30:00,46.76,46.78,46.73,46.75,33000.0,30.266,30.279,30.2466,30.2595,33000.0
2012-09-21 13:35:00,46.75,46.8,46.74,46.79,24600.0,30.2595,30.2919,30.2531,30.2854,24600.0
2012-09-21 13:40:00,46.79,46.8,46.74,46.76,28500.0,30.2854,30.2919,30.2531,30.266,28500.0
2012-09-21 13:45:00,46.76,46.8,46.74,46.74,36300.0,30.266,30.2919,30.2531,30.2531,36300.0
2012-09-21 13:50:00,46.75,46.79,46.75,46.78,17900.0,30.2595,30.2854,30.2595,30.279,17900.0
2012-09-21 13:55:00,46.79,46.8,46.74,46.77,26600.0,30.2854,30.2919,30.2531,30.2725,26600.0
2012-09-21 14:00:00,46.77,46.82,46.74,46.77,37600.0,30.2725,30.3049,30.2531,30.2725,37600.0
2012-09-21 14:05:00,46.77,46.78,46.75,46.76,24500.0,30.2725,30.279,30.2595,30.266,24500.0
2012-09-21 14:10:00,46.76,46.79,46.75,46.79,41400.0,30.266,30.2854,30.2595,30.2854,41400.0
2012-09-21 14:15:00,46.79,46.81,46.74,46.8,72800.0,30.2854,30.2984,30.2531,30.2919,72800.0
2012-09-21 14:20:00,46.8,46.81,46.76,46.8,111500.0,30.2919,30.2984,30.266,30.2919,111500.0
2012-09-21 14:25:00,46.79,46.86,46.79,46.83,55600.0,30.2854,30.3307,30.2854,30.3113,55600.0
2012-09-21 14:30:00,46.83,46.86,46.82,46.86,16300.0,30.3113,30.3307,30.3049,30.3307,16300.0
2012-09-21 14:35:00,46.86,46.88,46.84,46.88,24200.0,30.3307,30.3437,30.3178,30.3437,24200.0
2012-09-21 14:40:00,46.87,46.88,46.78,46.8,74900.0,30.3372,30.3437,30.279,30.2919,74900.0
2012-09-21 14:45:00,46.8,46.85,46.79,46.8,124900.0,30.2919,30.3243,30.2854,30.2919,124900.0
2012-09-21 14:50:00,46.79,46.86,46.79,46.82,139900.0,30.2854,30.3307,30.2854,30.3049,139900.0
2012-09-21 14:55:00,46.84,46.86,46.82,46.86,30400.0,30.3178,30.3307,30.3049,30.3307,30400.0
2012-09-21 15:00:00,46.85,46.89,46.82,46.85,35200.0,30.3243,30.3502,30.3049,30.3243,35200.0
2012-09-21 15:05:00,46.84,46.87,46.83,46.84,35900.0,30.3178,30.3372,30.3113,30.3178,35900.0
2012-09-21 15:10:00,46.83,46.85,46.83,46.85,28900.0,30.3113,30.3243,30.3113,30.3243,28900.0
2012-09-21 15:15:00,46.86,46.89,46.83,46.89,35300.0,30.3307,30.3502,30.3113,30.3502,35300.0
2012-09-21 15:20:00,46.89,46.91,46.85,46.9,39800.0,30.3502,30.3631,30.3243,30.3566,39800.0
2012-09-21 15:25:00,46.9,46.9,46.82,46.86,51100.0,30.3566,30.3566,30.3049,30.3307,51100.0
2012-09-21 15:30:00,46.85,46.88,46.83,46.87,74000.0,30.3243,30.3437,30.3113,30.3372,74000.0
2012-09-21 15:35:00,46.86,46.89,46.83,46.84,57500.0,30.3307,30.3502,30.3113,30.3178,57500.0
2012-09-21 15:40:00,46.83,47.09,46.83,46.98,197000.0,30.3113,30.4796,30.3113,30.4084,197000.0
2012-09-21 15:45:00,46.96,47.01,46.89,46.97,141000.0,30.3955,30.4278,30.3502,30.4019,141000.0
2012-09-21 15:50:00,46.96,46.97,46.89,46.94,149600.0,30.3955,30.4019,30.3502,30.3825,149600.0
2012-09-21 15:55:00,46.94,46.97,46.83,46.84,439400.0,30.3825,30.4019,30.3113,30.3178,439400.0
2012-09-24 09:30:00,46.69,46.74,46.33,46.45,120000.0,30.2207,30.2531,29.9877,30.0654,120000.0
2012-09-24 09:35:00,46.45,46.48,46.26,46.26,47200.0,30.0654,30.0848,29.9424,29.9424,47200.0
2012-09-24 09:40:00,46.28,46.42,46.28,46.37,36000.0,29.9553,30.046,29.9553,30.0136,36000.0
2012-09-24 09:45:00,46.38,46.43,46.33,46.38,39200.0,30.0201,30.0524,29.9877,30.0201,39200.0
2012-09-24 09:50:00,46.39,46.46,46.37,46.44,37200.0,30.0265,30.0718,30.0136,30.0589,37200.0
2012-09-24 09:55:00,46.44,46.61,46.39,46.52,67100.0,30.0589,30.1689,30.0265,30.1107,67100.0
2012-09-24 10:00:00,46.48,46.58,46.45,46.53,22100.0,30.0848,30.1495,30.0654,30.1172,22100.0
2012-09-24 10:05:00,46.53,46.64,46.53,46.59,25700.0,30.1172,30.1884,30.1172,30.156,25700.0
2012-09-24 10:10:00,46.58,46.71,46.58,46.59,39900.0,30.1495,30.2337,30.1495,30.156,39900.0
2012-09-24 10:15:00,46.61,46.63,46.57,46.59,22900.0,30.1689,30.1819,30.143,30.156,22900.0
2012-09-24 10:20:00,46.59,46.63,46.53,46.53,38900.0,30.156,30.1819,30.1172,30.1172,38900.0
2012-09-24 10:25:00,46.52,46.58,46.5,46.54,32800.0,30.1107,30.1495,30.0977,30.1236,32800.0
2012-09-24 10:30:00,46.54,46.61,46.49,46.53,48400.0,30.1236,30.1689,30.0913,30.1172,48400.0
2012-09-24 10:35:00,46.54,46.57,46.5,46.52,36300.0,30.1236,30.143,30.0977,30.1107,36300.0
2012-09-24 10:40:00,46.51,46.53,46.48,46.53,16200.0,30.1042,30.1172,30.0848,30.1172,16200.0
2012-09-24 10:45:00,46.54,46.67,46.53,46.67,37500.0,30.1236,30.2078,30.1172,30.2078,37500.0
2012-09-24 10:50:00,46.65,46.66,46.56,46.6,31400.0,30.1948,30.2013,30.1366,30.1625,31400.0
2012-09-24 10:55:00,46.59,46.68,46.55,46.67,42200.0,30.156,30.2142,30.1301,30.2078,42200.0
2012-09-24 11:00:00,46.65,46.67,46.59,46.59,25200.0,30.1948,30.2078,30.156,30.156,25200.0
2012-09-24 11:05:00,46.58,46.6,46.52,46.53,33400.0,30.1495,30.1625,30.1107,30.1172,33400.0
2012-09-24 11:10:00,46.52,46.54,46.45,46.48,30200.0,30.1107,30.1236,30.0654,30.0848,30200.0
2012-09-24 11:15:00,46.47,46.53,46.46,46.47,15000.0,30.0783,30.1172,30.0718,30.0783,15000.0
2012-09-24 11:20:00,46.47,46.51,46.45,46.49,16900.0,30.0783,30.1042,30.0654,30.0913,16900.0
2012-09-24 11:25:00,46.49,46.51,46.46,46.49,30900.0,30.0913,30.1042,30.0718,30.0913,30900.0
2012-09-24 11:30:00,46.5,46.53,46.48,46.48,10500.0,30.0977,30.1172,30.0848,30.0848,10500.0
2012-09-24 11:35:00,46.49,46.55,46.48,46.55,29500.0,30.0913,30.1301,30.0848,30.1301,29500.0
2012-09-24 11:40:00,46.54,46.62,46.48,46.55,24700.0,30.1236,30.1754,30.0848,30.1301,24700.0
2012-09-24 11:45:00,46.55,46.61,46.52,46.57,17300.0,30.1301,30.1689,30.1107,30.143,17300.0
2012-09-24 11:50:00,46.58,46.58,46.53,46.53,32400.0,30.1495,30.1495,30.1172,30.1172,32400.0
2012-09-24 11:55:00,46.53,46.58,46.51,46.56,29900.0,30.1172,30.1495,30.1042,30.1366,29900.0
2012-09-24 12:00:00,46.52,46.54,46.51,46.53,9000.0,30.1107,30.1236,30.1042,30.1172,9000.0
2012-09-24 12:05:00,46.52,46.55,46.51,46.55,9400.0,30.1107,30.1301,30.1042,30.1301,9400.0
2012-09-24 12:10:00,46.55,46.56,46.52,46.54,11200.0,30.1301,30.1366,30.1107,30.1236,11200.0
2012-09-24 12:15:00,46.53,46.55,46.51,46.52,16300.0,30.1172,30.1301,30.1042,30.1107,16300.0
2012-09-24 12:20:00,46.53,46.54,46.51,46.51,12900.0,30.1172,30.1236,30.1042,30.1042,12900.0
2012-09-24 12:25:00,46.51,46.56,46.51,46.52,8600.0,30.1042,30.1366,30.1042,30.1107,8600.0
2012-09-24 12:30:00,46.52,46.53,46.5,46.51,12200.0,30.1107,30.1172,30.0977,30.1042,12200.0
2012-09-24 12:35:00,46.52,46.53,46.5,46.52,10300.0,30.1107,30.1172,30.0977,30.1107,10300.0
2012-09-24 12:40:00,46.52,46.58,46.51,46.58,7500.0,30.1107,30.1495,30.1042,30.1495,7500.0
2012-09-24 12:45:00,46.57,46.67,46.55,46.66,16100.0,30.143,30.2078,30.1301,30.2013,16100.0
2012-09-24 12:50:00,46.66,46.67,46.62,46.66,29600.0,30.2013,30.2078,30.1754,30.2013,29600.0
2012-09-24 12:55:00,46.65,46.66,46.57,46.65,20200.0,30.1948,30.2013,30.143,30.1948,20200.0
2012-09-24 13:00:00,46.66,46.66,46.56,46.56,9200.0,30.2013,30.2013,30.1366,30.1366,9200.0
2012-09-24 13:05:00,46.57,46.69,46.56,46.69,11000.0,30.143,30.2207,30.1366,30.2207,11000.0
2012-09-24 13:10:00,46.69,46.72,46.62,46.62,9900.0,30.2207,30.2401,30.1754,30.1754,9900.0
2012-09-24 13:15:00,46.59,46.62,46.55,46.59,13800.0,30.156,30.1754,30.1301,30.156,13800.0
2012-09-24 13:20:00,46.6,46.67,46.58,46.67,23500.0,30.1625,30.2078,30.1495,30.2078,23500.0
2012-09-24 13:25:00,46.69,46.72,46.67,46.68,9400.0,30.2207,30.2401,30.2078,30.2142,9400.0
2012-09-24 13:30:00,46.65,46.67,46.58,46.59,9200.0,30.1948,30.2078,30.1495,30.156,9200.0
2012-09-24 13:35:00,46.59,46.62,46.59,46.6,9200.0,30.156,30.1754,30.156,30.1625,9200.0
2012-09-24 13:40:00,46.59,46.72,46.59,46.71,18600.0,30.156,30.2401,30.156,30.2337,18600.0
2012-09-24 13:45:00,46.71,46.71,46.58,46.58,27000.0,30.2337,30.2337,30.1495,30.1495,27000.0
2012-09-24 13:50:00,46.58,46.7,46.58,46.69,16200.0,30.1495,30.2272,30.1495,30.2207,16200.0
2012-09-24 13:55:00,46.69,46.7,46.57,46.58,29100.0,30.2207,30.2272,30.143,30.1495,29100.0
2012-09-24 14:00:00,46.57,46.62,46.57,46.59,20900.0,30.143,30.1754,30.143,30.156,20900.0
2012-09-24 14:05:00,46.6,46.66,46.59,46.59,22600.0,30.1625,30.2013,30.156,30.156,22600.0
2012-09-24 14:10:00,46.58,46.64,46.56,46.62,18700.0,30.1495,30.1884,30.1366,30.1754,18700.0
2012-09-24 14:15:00,46.62,46.71,46.61,46.71,24500.0,30.1754,30.2337,30.1689,30.2337,24500.0
2012-09-24 14:20:00,46.7,46.72,46.66,46.7,14500.0,30.2272,30.2401,30.2013,30.2272,14500.0
2012-09-24 14:25:00,46.7,46.77,46.7,46.76,26300.0,30.2272,30.2725,30.2272,30.266,26300.0
2012-09-24 14:30:00,46.76,46.76,46.72,46.72,20100.0,30.266,30.266,30.2401,30.2401,20100.0
2012-09-24 14:35:00,46.72,46.77,46.72,46.76,13600.0,30.2401,30.2725,30.2401,30.266,13600.0
2012-09-24 14:40:00,46.77,46.78,46.75,46.77,13300.0,30.2725,30.279,30.2595,30.2725,13300.0
2012-09-24 14:45:00,46.77,46.86,46.76,46.86,22300.0,30.2725,30.3307,30.266,30.3307,22300.0
2012-09-24 14:50:00,46.85,46.92,46.85,46.88,24600.0,30.3243,30.3696,30.3243,30.3437,24600.0
2012-09-24 14:55:00,46.88,46.91,46.81,46.86,33000.0,30.3437,30.3631,30.2984,30.3307,33000.0
2012-09-24 15:00:00,46.87,46.87,46.8,46.8,24900.0,30.3372,30.3372,30.2919,30.2919,24900.0
2012-09-24 15:05:00,46.8,46.87,46.75,46.84,36200.0,30.2919,30.3372,30.2595,30.3178,36200.0
2012-09-24 15:10:00,46.84,46.85,46.75,46.76,22000.0,30.3178,30.3243,30.2595,30.266,22000.0
2012-09-24 15:15:00,46.76,46.92,46.76,46.89,42500.0,30.266,30.3696,30.266,30.3502,42500.0
2012-09-24 15:20:00,46.89,46.9,46.79,46.82,22200.0,30.3502,30.3566,30.2854,30.3049,22200.0
2012-09-24 15:25:00,46.82,46.88,46.79,46.81,24600.0,30.3049,30.3437,30.2854,30.2984,24600.0
2012-09-24 15:30:00,46.82,46.86,46.8,46.83,36700.0,30.3049,30.3307,30.2919,30.3113,36700.0
2012-09-24 15:35:00,46.82,46.89,46.8,46.84,36100.0,30.3049,30.3502,30.2919,30.3178,36100.0
2012-09-24 15:40:00,46.84,46.88,46.79,46.79,36000.0,30.3178,30.3437,30.2854,30.2854,36000.0
2012-09-24 15:45:00,46.79,46.79,46.71,46.74,70300.0,30.2854,30.2854,30.2337,30.2531,70300.0
2012-09-24 15:50:00,46.74,46.8,46.68,46.75,67000.0,30.2531,30.2919,30.2142,30.2595,67000.0
2012-09-24 15:55:00,46.75,46.77,46.7,46.73,119200.0,30.2595,30.2725,30.2272,30.2466,119200.0
2012-09-25 09:30:00,47.0,47.28,46.9,47.16,87700.0,30.4214,30.6026,30.3566,30.5249,87700.0
2012-09-25 09:35:00,47.14,47.15,46.86,46.88,24900.0,30.512,30.5185,30.3307,30.3437,24900.0
2012-09-25 09:40:00,46.87,47.16,46.82,47.05,26600.0,30.3372,30.5249,30.3049,30.4537,26600.0
2012-09-25 09:45:00,47.05,47.12,47.01,47.02,20200.0,30.4537,30.499,30.4278,30.4343,20200.0
2012-09-25 09:50:00,46.99,47.08,46.99,47.06,15800.0,30.4149,30.4731,30.4149,30.4602,15800.0
2012-09-25 09:55:00,47.06,47.18,47.04,47.17,17000.0,30.4602,30.5379,30.4473,30.5314,17000.0
2012-09-25 10:00:00,47.17,47.3,47.15,47.18,39100.0,30.5314,30.6155,30.5185,30.5379,39100.0
2012-09-25 10:05:00,47.19,47.24,47.1,47.15,62400.0,30.5443,30.5767,30.4861,30.5185,62400.0
2012-09-25 10:10:00,47.16,47.22,47.1,47.16,18300.0,30.5249,30.5638,30.4861,30.5249,18300.0
2012-09-25 10:15:00,47.14,47.22,47.13,47.2,34500.0,30.512,30.5638,30.5055,30.5508,34500.0
2012-09-25 10:20:00,47.2,47.25,47.14,47.14,22100.0,30.5508,30.5832,30.512,30.512,22100.0
2012-09-25 10:25:00,47.14,47.24,47.08,47.12,24600.0,30.512,30.5767,30.4731,30.499,24600.0
2012-09-25 10:30:00,47.12,47.13,46.97,46.97,26700.0,30.499,30.5055,30.4019,30.4019,26700.0
2012-09-25 10:35:00,46.96,47.01,46.88,46.88,41200.0,30.3955,30.4278,30.3437,30.3437,41200.0
2012-09-25 10:40:00,46.87,47.03,46.84,47.02,16500.0,30.3372,30.4408,30.3178,30.4343,16500.0
2012-09-25 10:45:00,47.02,47.11,47.02,47.02,23500.0,30.4343,30.4926,30.4343,30.4343,23500.0
2012-09-25 10:50:00,47.03,47.03,46.83,46.84,32800.0,30.4408,30.4408,30.3113,30.3178,32800.0
2012-09-25 10:55:00,46.84,46.88,46.77,46.79,72500.0,30.3178,30.3437,30.2725,30.2854,72500.0
2012-09-25 11:00:00,46.79,46.96,46.79,46.93,32300.0,30.2854,30.3955,30.2854,30.3761,32300.0
2012-09-25 11:05:00,46.93,47.0,46.93,46.96,34900.0,30.3761,30.4214,30.3761,30.3955,34900.0
2012-09-25 11:10:00,46.96,47.0,46.94,46.96,13600.0,30.3955,30.4214,30.3825,30.3955,13600.0
2012-09-25 11:15:00,46.97,46.99,46.93,46.96,30400.0,30.4019,30.4149,30.3761,30.3955,30400.0
2012-09-25 11:20:00,46.96,46.99,46.94,46.98,21000.0,30.3955,30.4149,30.3825,30.4084,21000.0
2012-09-25 11:25:00,46.96,46.98,46.91,46.91,7500.0,30.3955,30.4084,30.3631,30.3631,7500.0
2012-09-25 11:30:00,46.91,46.92,46.86,46.87,8700.0,30.3631,30.3696,30.3307,30.3372,8700.0
2012-09-25 11:35:00,46.89,46.91,46.86,46.86,9700.0,30.3502,30.3631,30.3307,30.3307,9700.0
2012-09-25 11:40:00,46.85,46.86,46.82,46.82,12400.0,30.3243,30.3307,30.3049,30.3049,12400.0
2012-09-25 11:45:00,46.83,46.86,46.75,46.76,26300.0,30.3113,30.3307,30.2595,30.266,26300.0
2012-09-25 11:50:00,46.75,46.75,46.7,46.7,17300.0,30.2595,30.2595,30.2272,30.2272,17300.0
2012-09-25 11:55:00,46.7,46.71,46.6,46.62,28200.0,30.2272,30.2337,30.1625,30.1754,28200.0
2012-09-25 12:00:00,46.61,46.65,46.6,46.6,19200.0,30.1689,30.1948,30.1625,30.1625,19200.0
2012-09-25 12:05:00,46.6,46.64,46.6,46.62,14700.0,30.1625,30.1884,30.1625,30.1754,14700.0
2012-09-25 12:10:00,46.62,46.65,46.61,46.61,10600.0,30.1754,30.1948,30.1689,30.1689,10600.0
2012-09-25 12:15:00,46.61,46.62,46.56,46.58,50000.0,30.1689,30.1754,30.1366,30.1495,50000.0
2012-09-25 12:20:00,46.6,46.63,46.58,46.59,23700.0,30.1625,30.1819,30.1495,30.156,23700.0
2012-09-25 12:25:00,46.59,46.61,46.57,46.6,23800.0,30.156,30.1689,30.143,30.1625,23800.0
2012-09-25 12:30:00,46.6,46.63,46.58,46.61,10600.0,30.1625,30.1819,30.1495,30.1689,10600.0
2012-09-25 12:35:00,46.59,46.59,46.52,46.52,22400.0,30.156,30.156,30.1107,30.1107,22400.0
2012-09-25 12:40:00,46.52,46.52,46.39,46.44,34900.0,30.1107,30.1107,30.0265,30.0589,34900.0
2012-09-25 12:45:00,46.45,46.51,46.42,46.51,8400.0,30.0654,30.1042,30.046,30.1042,8400.0
2012-09-25 12:50:00,46.5,46.54,46.46,46.54,23600.0,30.0977,30.1236,30.0718,30.1236,23600.0
2012-09-25 12:55:00,46.54,46.63,46.51,46.63,12700.0,30.1236,30.1819,30.1042,30.1819,12700.0
2012-09-25 13:00:00,46.64,46.65,46.62,46.64,15100.0,30.1884,30.1948,30.1754,30.1884,15100.0
2012-09-25 13:05:00,46.64,46.66,46.64,46.66,8200.0,30.1884,30.2013,30.1884,30.2013,8200.0
2012-09-25 13:10:00,46.65,46.68,46.64,46.65,6400.0,30.1948,30.2142,30.1884,30.1948,6400.0
2012-09-25 13:15:00,46.66,46.68,46.63,46.63,11700.0,30.2013,30.2142,30.1819,30.1819,11700.0
2012-09-25 13:20:00,46.62,46.63,46.6,46.63,13900.0,30.1754,30.1819,30.1625,30.1819,13900.0
2012-09-25 13:25:00,46.64,46.68,46.63,46.66,13500.0,30.1884,30.2142,30.1819,30.2013,13500.0
2012-09-25 13:30:00,46.65,46.68,46.61,46.68,26400.0,30.1948,30.2142,30.1689,30.2142,26400.0
2012-09-25 13:35:00,46.68,46.69,46.62,46.62,22600.0,30.2142,30.2207,30.1754,30.1754,22600.0
2012-09-25 13:40:00,46.61,46.67,46.61,46.61,18000.0,30.1689,30.2078,30.1689,30.1689,18000.0
2012-09-25 13:45:00,46.61,46.64,46.6,46.6,12400.0,30.1689,30.1884,30.1625,30.1625,12400.0
2012-09-25 13:50:00,46.62,46.62,46.6,46.61,15000.0,30.1754,30.1754,30.1625,30.1689,15000.0
2012-09-25 13:55:00,46.62,46.62,46.6,46.62,14200.0,30.1754,30.1754,30.1625,30.1754,14200.0
2012-09-25 14:00:00,46.62,46.67,46.6,46.66,42900.0,30.1754,30.2078,30.1625,30.2013,42900.0
2012-09-25 14:05:00,46.66,46.69,46.65,46.65,41700.0,30.2013,30.2207,30.1948,30.1948,41700.0
2012-09-25 14:10:00,46.65,46.71,46.65,46.7,11200.0,30.1948,30.2337,30.1948,30.2272,11200.0
2012-09-25 14:15:00,46.69,46.71,46.62,46.62,73800.0,30.2207,30.2337,30.1754,30.1754,73800.0
2012-09-25 14:20:00,46.61,46.61,46.53,46.54,20200.0,30.1689,30.1689,30.1172,30.1236,20200.0
2012-09-25 14:25:00,46.54,46.54,46.46,46.51,36700.0,30.1236,30.1236,30.0718,30.1042,36700.0
2012-09-25 14:30:00,46.51,46.51,46.49,46.5,13300.0,30.1042,30.1042,30.0913,30.0977,13300.0
2012-09-25 14:35:00,46.49,46.5,46.45,46.46,23300.0,30.0913,30.0977,30.0654,30.0718,23300.0
2012-09-25 14:40:00,46.46,46.46,46.36,46.36,47600.0,30.0718,30.0718,30.0071,30.0071,47600.0
2012-09-25 14:45:00,46.36,46.45,46.3,46.45,31600.0,30.0071,30.0654,29.9683,30.0654,31600.0
2012-09-25 14:50:00,46.44,46.44,46.35,46.35,15400.0,30.0589,30.0589,30.0006,30.0006,15400.0
2012-09-25 14:55:00,46.36,46.37,46.28,46.29,23300.0,30.0071,30.0136,29.9553,29.9618,23300.0
2012-09-25 15:00:00,46.3,46.34,46.25,46.29,29800.0,29.9683,29.9942,29.9359,29.9618,29800.0
2012-09-25 15:05:00,46.28,46.29,46.19,46.21,37700.0,29.9553,29.9618,29.8971,29.91,37700.0
2012-09-25 15:10:00,46.2,46.2,46.1,46.16,36500.0,29.9036,29.9036,29.8388,29.8777,36500.0
2012-09-25 15:15:00,46.14,46.16,46.04,46.06,57400.0,29.8647,29.8777,29.8,29.8129,57400.0
2012-09-25 15:20:00,46.07,46.13,46.04,46.07,58200.0,29.8194,29.8582,29.8,29.8194,58200.0
2012-09-25 15:25:00,46.07,46.21,46.07,46.21,37100.0,29.8194,29.91,29.8194,29.91,37100.0
2012-09-25 15:30:00,46.21,46.23,46.15,46.23,51800.0,29.91,29.923,29.8712,29.923,51800.0
2012-09-25 15:35:00,46.23,46.26,46.11,46.11,39500.0,29.923,29.9424,29.8453,29.8453,39500.0
2012-09-25 15:40:00,46.12,46.14,46.08,46.09,63800.0,29.8518,29.8647,29.8259,29.8324,63800.0
2012-09-25 15:45:00,46.09,46.09,45.99,45.99,97400.0,29.8324,29.8324,29.7676,29.7676,97400.0
2012-09-25 15:50:00,46.0,46.05,45.99,46.0,87400.0,29.7741,29.8065,29.7676,29.7741,87400.0
2012-09-25 15:55:00,46.0,46.02,45.96,46.0,221200.0,29.7741,29.787,29.7482,29.7741,221200.0
2012-09-26 09:30:00,45.69,45.96,45.69,45.92,65700.0,29.5735,29.7482,29.5735,29.7223,65700.0
2012-09-26 09:35:00,45.93,46.13,45.79,46.12,31800.0,29.7288,29.8582,29.6382,29.8518,31800.0
2012-09-26 09:40:00,46.1,46.24,46.09,46.2,30500.0,29.8388,29.9294,29.8324,29.9036,30500.0
2012-09-26 09:45:00,46.2,46.25,46.13,46.22,62200.0,29.9036,29.9359,29.8582,29.9165,62200.0
2012-09-26 09:50:00,46.22,46.32,46.2,46.29,37100.0,29.9165,29.9812,29.9036,29.9618,37100.0
2012-09-26 09:55:00,46.28,46.33,46.14,46.14,21000.0,29.9553,29.9877,29.8647,29.8647,21000.0
2012-09-26 10:00:00,46.14,46.19,46.06,46.19,25900.0,29.8647,29.8971,29.8129,29.8971,25900.0
2012-09-26 10:05:00,46.2,46.23,46.1,46.23,55500.0,29.9036,29.923,29.8388,29.923,55500.0
2012-09-26 10:10:00,46.22,46.24,46.04,46.05,37900.0,29.9165,29.9294,29.8,29.8065,37900.0
2012-09-26 10:15:00,46.03,46.04,45.97,46.03,59100.0,29.7935,29.8,29.7547,29.7935,59100.0
2012-09-26 10:20:00,46.04,46.04,45.97,46.01,41500.0,29.8,29.8,29.7547,29.7806,41500.0
2012-09-26 10:25:00,46.03,46.03,45.91,45.94,46400.0,29.7935,29.7935,29.7158,29.7353,46400.0
2012-09-26 10:30:00,45.94,45.96,45.5,45.85,100400.0,29.7353,29.7482,29.4505,29.677,100400.0
2012-09-26 10:35:00,45.82,45.82,45.52,45.59,79300.0,29.6576,29.6576,29.4634,29.5087,79300.0
2012-09-26 10:40:00,45.6,45.65,45.44,45.58,76300.0,29.5152,29.5476,29.4116,29.5023,76300.0
2012-09-26 10:45:00,45.56,45.56,45.28,45.34,78100.0,29.4893,29.4893,29.3081,29.3469,78100.0
2012-09-26 10:50:00,45.32,45.42,45.23,45.4,92100.0,29.334,29.3987,29.2757,29.3857,92100.0
2012-09-26 10:55:00,45.41,45.46,45.37,45.38,45100.0,29.3922,29.4246,29.3663,29.3728,45100.0
2012-09-26 11:00:00,45.39,45.49,45.34,45.49,28100.0,29.3793,29.444,29.3469,29.444,28100.0
2012-09-26 11:05:00,45.5,45.5,45.4,45.43,25300.0,29.4505,29.4505,29.3857,29.4052,25300.0
2012-09-26 11:10:00,45.44,45.49,45.4,45.4,38300.0,29.4116,29.444,29.3857,29.3857,38300.0
2012-09-26 11:15:00,45.4,45.44,45.35,45.39,65200.0,29.3857,29.4116,29.3534,29.3793,65200.0
2012-09-26 11:20:00,45.39,45.41,45.33,45.41,39500.0,29.3793,29.3922,29.3404,29.3922,39500.0
2012-09-26 11:25:00,45.41,45.45,45.4,45.43,23400.0,29.3922,29.4181,29.3857,29.4052,23400.0
2012-09-26 11:30:00,45.44,45.71,45.41,45.67,118500.0,29.4116,29.5864,29.3922,29.5605,118500.0
2012-09-26 11:35:00,45.67,45.8,45.65,45.78,55000.0,29.5605,29.6446,29.5476,29.6317,55000.0
2012-09-26 11:40:00,45.77,45.88,45.74,45.87,22200.0,29.6252,29.6964,29.6058,29.69,22200.0
2012-09-26 11:45:00,45.88,45.98,45.88,45.95,39500.0,29.6964,29.7612,29.6964,29.7417,39500.0
2012-09-26 11:50:00,45.94,45.98,45.92,45.98,18900.0,29.7353,29.7612,29.7223,29.7612,18900.0
2012-09-26 11:55:00,45.99,46.05,45.94,45.97,18200.0,29.7676,29.8065,29.7353,29.7547,18200.0
2012-09-26 12:00:00,45.95,46.06,45.94,46.05,23000.0,29.7417,29.8129,29.7353,29.8065,23000.0
2012-09-26 12:05:00,46.05,46.16,46.04,46.15,15100.0,29.8065,29.8777,29.8,29.8712,15100.0
2012-09-26 12:10:00,46.15,46.18,46.08,46.13,18300.0,29.8712,29.8906,29.8259,29.8582,18300.0
2012-09-26 12:15:00,46.13,46.16,46.02,46.03,18700.0,29.8582,29.8777,29.787,29.7935,18700.0
2012-09-26 12:20:00,46.03,46.12,46.03,46.11,26600.0,29.7935,29.8518,29.7935,29.8453,26600.0
2012-09-26 12:25:00,46.11,46.15,46.08,46.09,16800.0,29.8453,29.8712,29.8259,29.8324,16800.0
2012-09-26 12:30:00,46.09,46.14,46.08,46.13,15300.0,29.8324,29.8647,29.8259,29.8582,15300.0
2012-09-26 12:35:00,46.14,46.19,46.11,46.16,46000.0,29.8647,29.8971,29.8453,29.8777,46000.0
2012-09-26 12:40:00,46.16,46.16,46.07,46.09,11500.0,29.8777,29.8777,29.8194,29.8324,11500.0
2012-09-26 12:45:00,46.1,46.15,46.06,46.08,34500.0,29.8388,29.8712,29.8129,29.8259,34500.0
2012-09-26 12:50:00,46.1,46.11,46.01,46.04,11900.0,29.8388,29.8453,29.7806,29.8,11900.0
2012-09-26 12:55:00,46.04,46.17,46.04,46.16,16200.0,29.8,29.8841,29.8,29.8777,16200.0
2012-09-26 13:00:00,46.15,46.18,46.13,46.16,33700.0,29.8712,29.8906,29.8582,29.8777,33700.0
2012-09-26 13:05:00,46.16,46.17,46.11,46.13,23400.0,29.8777,29.8841,29.8453,29.8582,23400.0
2012-09-26 13:10:00,46.12,46.12,46.07,46.09,18700.0,29.8518,29.8518,29.8194,29.8324,18700.0
2012-09-26 13:15:00,46.1,46.11,46.02,46.07,107000.0,29.8388,29.8453,29.787,29.8194,107000.0
2012-09-26 13:20:00,46.06,46.11,45.9,45.9,57100.0,29.8129,29.8453,29.7094,29.7094,57100.0
2012-09-26 13:25:00,45.9,46.01,45.9,45.93,25800.0,29.7094,29.7806,29.7094,29.7288,25800.0
2012-09-26 13:30:00,45.94,45.96,45.85,45.85,13500.0,29.7353,29.7482,29.677,29.677,13500.0
2012-09-26 13:35:00,45.85,45.85,45.78,45.78,13600.0,29.677,29.677,29.6317,29.6317,13600.0
2012-09-26 13:40:00,45.77,45.8,45.74,45.76,38700.0,29.6252,29.6446,29.6058,29.6188,38700.0
2012-09-26 13:45:00,45.78,45.78,45.63,45.64,22700.0,29.6317,29.6317,29.5346,29.5411,22700.0
2012-09-26 13:50:00,45.63,45.68,45.61,45.65,39900.0,29.5346,29.567,29.5217,29.5476,39900.0
2012-09-26 13:55:00,45.66,45.66,45.65,45.65,19800.0,29.554,29.554,29.5476,29.5476,19800.0
2012-09-26 14:00:00,45.65,45.73,45.65,45.65,37300.0,29.5476,29.5993,29.5476,29.5476,37300.0
2012-09-26 14:05:00,45.66,45.73,45.59,45.66,65600.0,29.554,29.5993,29.5087,29.554,65600.0
2012-09-26 14:10:00,45.69,45.73,45.61,45.64,42800.0,29.5735,29.5993,29.5217,29.5411,42800.0
2012-09-26 14:15:00,45.64,45.64,45.57,45.6,27700.0,29.5411,29.5411,29.4958,29.5152,27700.0
2012-09-26 14:20:00,45.59,45.59,45.5,45.5,47700.0,29.5087,29.5087,29.4505,29.4505,47700.0
2012-09-26 14:25:00,45.5,45.57,45.5,45.54,73100.0,29.4505,29.4958,29.4505,29.4764,73100.0
2012-09-26 14:30:00,45.53,45.64,45.49,45.63,39600.0,29.4699,29.5411,29.444,29.5346,39600.0
2012-09-26 14:35:00,45.66,45.67,45.57,45.61,28100.0,29.554,29.5605,29.4958,29.5217,28100.0
2012-09-26 14:40:00,45.6,45.6,45.52,45.55,23700.0,29.5152,29.5152,29.4634,29.4828,23700.0
2012-09-26 14:45:00,45.55,45.6,45.55,45.6,16300.0,29.4828,29.5152,29.4828,29.5152,16300.0
2012-09-26 14:50:00,45.59,45.61,45.55,45.58,18000.0,29.5087,29.5217,29.4828,29.5023,18000.0
2012-09-26 14:55:00,45.58,45.62,45.53,45.61,27000.0,29.5023,29.5281,29.4699,29.5217,27000.0
2012-09-26 15:00:00,45.63,45.64,45.55,45.56,27200.0,29.5346,29.5411,29.4828,29.4893,27200.0
2012-09-26 15:05:00,45.57,45.57,45.4,45.46,51300.0,29.4958,29.4958,29.3857,29.4246,51300.0
2012-09-26 15:10:00,45.46,45.51,45.45,45.51,33600.0,29.4246,29.4569,29.4181,29.4569,33600.0
2012-09-26 15:15:00,45.51,45.6,45.5,45.56,39700.0,29.4569,29.5152,29.4505,29.4893,39700.0
2012-09-26 15:20:00,45.55,45.63,45.54,45.58,22500.0,29.4828,29.5346,29.4764,29.5023,22500.0
2012-09-26 15:25:00,45.59,45.63,45.55,45.56,35800.0,29.5087,29.5346,29.4828,29.4893,35800.0
2012-09-26 15:30:00,45.57,45.6,45.56,45.6,37000.0,29.4958,29.5152,29.4893,29.5152,37000.0
2012-09-26 15:35:00,45.59,45.65,45.56,45.57,40900.0,29.5087,29.5476,29.4893,29.4958,40900.0
2012-09-26 15:40:00,45.58,45.59,45.5,45.55,38400.0,29.5023,29.5087,29.4505,29.4828,38400.0
2012-09-26 15:45:00,45.55,45.55,45.46,45.51,58600.0,29.4828,29.4828,29.4246,29.4569,58600.0
2012-09-26 15:50:00,45.5,45.58,45.49,45.58,56800.0,29.4505,29.5023,29.444,29.5023,56800.0
2012-09-26 15:55:00,45.57,45.57,45.52,45.54,140400.0,29.4958,29.4958,29.4634,29.4764,140400.0
2012-09-27 09:30:00,45.8,46.4,45.8,46.18,77500.0,29.6446,30.033,29.6446,29.8906,77500.0
2012-09-27 09:35:00,46.21,46.21,45.93,46.18,29400.0,29.91,29.91,29.7288,29.8906,29400.0
2012-09-27 09:40:00,46.2,46.29,45.97,46.14,31500.0,29.9036,29.9618,29.7547,29.8647,31500.0
2012-09-27 09:45:00,46.14,46.18,46.0,46.04,23400.0,29.8647,29.8906,29.7741,29.8,23400.0
2012-09-27 09:50:00,46.03,46.12,46.03,46.12,21600.0,29.7935,29.8518,29.7935,29.8518,21600.0
2012-09-27 09:55:00,46.13,46.14,46.05,46.07,27100.0,29.8582,29.8647,29.8065,29.8194,27100.0
2012-09-27 10:00:00,46.05,46.15,45.96,45.98,21700.0,29.8065,29.8712,29.7482,29.7612,21700.0
2012-09-27 10:05:00,45.99,45.99,45.87,45.89,26100.0,29.7676,29.7676,29.69,29.7029,26100.0
2012-09-27 10:10:00,45.88,45.91,45.83,45.83,20700.0,29.6964,29.7158,29.6641,29.6641,20700.0
2012-09-27 10:15:00,45.83,45.93,45.83,45.87,17100.0,29.6641,29.7288,29.6641,29.69,17100.0
2012-09-27 10:20:00,45.88,45.93,45.85,45.89,19600.0,29.6964,29.7288,29.677,29.7029,19600.0
2012-09-27 10:25:00,45.9,45.91,45.83,45.9,43600.0,29.7094,29.7158,29.6641,29.7094,43600.0
2012-09-27 10:30:00,45.89,45.9,45.73,45.74,31700.0,29.7029,29.7094,29.5993,29.6058,31700.0
2012-09-27 10:35:00,45.75,45.89,45.68,45.87,30800.0,29.6123,29.7029,29.567,29.69,30800.0
2012-09-27 10:40:00,45.86,45.89,45.84,45.86,28000.0,29.6835,29.7029,29.6705,29.6835,28000.0
2012-09-27 10:45:00,45.86,45.91,45.84,45.9,30400.0,29.6835,29.7158,29.6705,29.7094,30400.0
2012-09-27 10:50:00,45.9,45.9,45.89,45.9,24800.0,29.7094,29.7094,29.7029,29.7094,24800.0
2012-09-27 10:55:00,45.89,45.9,45.86,45.9,26000.0,29.7029,29.7094,29.6835,29.7094,26000.0
2012-09-27 11:00:00,45.9,45.99,45.89,45.94,27200.0,29.7094,29.7676,29.7029,29.7353,27200.0
2012-09-27 11:05:00,45.95,46.08,45.94,46.05,124700.0,29.7417,29.8259,29.7353,29.8065,124700.0
2012-09-27 11:10:00,46.05,46.14,46.04,46.14,24900.0,29.8065,29.8647,29.8,29.8647,24900.0
2012-09-27 11:15:00,46.15,46.25,46.13,46.2,31500.0,29.8712,29.9359,29.8582,29.9036,31500.0
2012-09-27 11:20:00,46.23,46.34,46.2,46.27,57800.0,29.923,29.9942,29.9036,29.9489,57800.0
2012-09-27 11:25:00,46.26,46.32,46.19,46.27,57400.0,29.9424,29.9812,29.8971,29.9489,57400.0
2012-09-27 11:30:00,46.28,46.34,46.2,46.33,27000.0,29.9553,29.9942,29.9036,29.9877,27000.0
2012-09-27 11:35:00,46.34,46.37,46.27,46.27,24600.0,29.9942,30.0136,29.9489,29.9489,24600.0
2012-09-27 11:40:00,46.25,46.3,46.24,46.27,101300.0,29.9359,29.9683,29.9294,29.9489,101300.0
2012-09-27 11:45:00,46.27,46.3,46.22,46.23,47900.0,29.9489,29.9683,29.9165,29.923,47900.0
2012-09-27 11:50:00,46.23,46.24,46.17,46.2,30100.0,29.923,29.9294,29.8841,29.9036,30100.0
2012-09-27 11:55:00,46.22,46.34,46.2,46.3,175800.0,29.9165,29.9942,29.9036,29.9683,175800.0
2012-09-27 12:00:00,46.29,46.34,46.23,46.3,70500.0,29.9618,29.9942,29.923,29.9683,70500.0
2012-09-27 12:05:00,46.29,46.34,46.29,46.29,55300.0,29.9618,29.9942,29.9618,29.9618,55300.0
2012-09-27 12:10:00,46.31,46.34,46.29,46.32,59900.0,29.9748,29.9942,29.9618,29.9812,59900.0
2012-09-27 12:15:00,46.33,46.35,46.22,46.25,44500.0,29.9877,30.0006,29.9165,29.9359,44500.0
2012-09-27 12:20:00,46.26,46.29,46.17,46.29,30900.0,29.9424,29.9618,29.8841,29.9618,30900.0
2012-09-27 12:25:00,46.3,46.39,46.29,46.36,25800.0,29.9683,30.0265,29.9618,30.0071,25800.0
2012-09-27 12:30:00,46.35,46.37,46.3,46.36,34600.0,30.0006,30.0136,29.9683,30.0071,34600.0
2012-09-27 12:35:00,46.37,46.4,46.35,46.39,25300.0,30.0136,30.033,30.0006,30.0265,25300.0
2012-09-27 12:40:00,46.39,46.4,46.33,46.38,24800.0,30.0265,30.033,29.9877,30.0201,24800.0
2012-09-27 12:45:00,46.4,46.5,46.37,46.5,49100.0,30.033,30.0977,30.0136,30.0977,49100.0
2012-09-27 12:50:00,46.5,46.53,46.46,46.52,127900.0,30.0977,30.1172,30.0718,30.1107,127900.0
2012-09-27 12:55:00,46.52,46.64,46.5,46.5,50100.0,30.1107,30.1884,30.0977,30.0977,50100.0
2012-09-27 13:00:00,46.51,46.51,46.44,46.47,68900.0,30.1042,30.1042,30.0589,30.0783,68900.0
2012-09-27 13:05:00,46.47,46.48,46.43,46.44,35100.0,30.0783,30.0848,30.0524,30.0589,35100.0
2012-09-27 13:10:00,46.44,46.48,46.44,46.46,8100.0,30.0589,30.0848,30.0589,30.0718,8100.0
2012-09-27 13:15:00,46.47,46.49,46.46,46.47,24700.0,30.0783,30.0913,30.0718,30.0783,24700.0
2012-09-27 13:20:00,46.47,46.52,46.47,46.52,13800.0,30.0783,30.1107,30.0783,30.1107,13800.0
2012-09-27 13:25:00,46.51,46.58,46.5,46.58,19400.0,30.1042,30.1495,30.0977,30.1495,19400.0
2012-09-27 13:30:00,46.59,46.61,46.53,46.55,19100.0,30.156,30.1689,30.1172,30.1301,19100.0
2012-09-27 13:35:00,46.56,46.59,46.52,46.58,11600.0,30.1366,30.156,30.1107,30.1495,11600.0
2012-09-27 13:40:00,46.55,46.66,46.54,46.62,17300.0,30.1301,30.2013,30.1236,30.1754,17300.0
2012-09-27 13:45:00,46.63,46.65,46.6,46.62,15400.0,30.1819,30.1948,30.1625,30.1754,15400.0
2012-09-27 13:50:00,46.61,46.62,46.57,46.57,59000.0,30.1689,30.1754,30.143,30.143,59000.0
2012-09-27 13:55:00,46.57,46.58,46.55,46.56,34700.0,30.143,30.1495,30.1301,30.1366,34700.0
2012-09-27 14:00:00,46.56,46.64,46.56,46.62,19600.0,30.1366,30.1884,30.1366,30.1754,19600.0
2012-09-27 14:05:00,46.62,46.62,46.55,46.56,25200.0,30.1754,30.1754,30.1301,30.1366,25200.0
2012-09-27 14:10:00,46.57,46.61,46.54,46.61,12800.0,30.143,30.1689,30.1236,30.1689,12800.0
2012-09-27 14:15:00,46.61,46.64,46.58,46.63,12600.0,30.1689,30.1884,30.1495,30.1819,12600.0
2012-09-27 14:20:00,46.64,46.67,46.62,46.65,17500.0,30.1884,30.2078,30.1754,30.1948,17500.0
2012-09-27 14:25:00,46.65,46.66,46.6,46.61,26600.0,30.1948,30.2013,30.1625,30.1689,26600.0
2012-09-27 14:30:00,46.61,46.66,46.61,46.64,16100.0,30.1689,30.2013,30.1689,30.1884,16100.0
2012-09-27 14:35:00,46.64,46.66,46.61,46.66,21100.0,30.1884,30.2013,30.1689,30.2013,21100.0
2012-09-27 14:40:00,46.66,46.69,46.65,46.68,20100.0,30.2013,30.2207,30.1948,30.2142,20100.0
2012-09-27 14:45:00,46.68,46.69,46.66,46.68,18800.0,30.2142,30.2207,30.2013,30.2142,18800.0
2012-09-27 14:50:00,46.68,46.75,46.64,46.64,43300.0,30.2142,30.2595,30.1884,30.1884,43300.0
2012-09-27 14:55:00,46.63,46.64,46.62,46.64,52500.0,30.1819,30.1884,30.1754,30.1884,52500.0
2012-09-27 15:00:00,46.64,46.64,46.63,46.63,21400.0,30.1884,30.1884,30.1819,30.1819,21400.0
2012-09-27 15:05:00,46.63,46.63,46.6,46.61,19900.0,30.1819,30.1819,30.1625,30.1689,19900.0
2012-09-27 15:10:00,46.62,46.62,46.54,46.54,24500.0,30.1754,30.1754,30.1236,30.1236,24500.0
2012-09-27 15:15:00,46.54,46.6,46.51,46.57,28400.0,30.1236,30.1625,30.1042,30.143,28400.0
2012-09-27 15:20:00,46.58,46.59,46.51,46.52,26300.0,30.1495,30.156,30.1042,30.1107,26300.0
2012-09-27 15:25:00,46.52,46.55,46.5,46.5,30500.0,30.1107,30.1301,30.0977,30.0977,30500.0
2012-09-27 15:30:00,46.5,46.56,46.5,46.55,38200.0,30.0977,30.1366,30.0977,30.1301,38200.0
2012-09-27 15:35:00,46.55,46.57,46.5,46.51,36300.0,30.1301,30.143,30.0977,30.1042,36300.0
2012-09-27 15:40:00,46.5,46.53,46.5,46.5,33400.0,30.0977,30.1172,30.0977,30.0977,33400.0
2012-09-27 15:45:00,46.5,46.53,46.5,46.51,70400.0,30.0977,30.1172,30.0977,30.1042,70400.0
2012-09-27 15:50:00,46.51,46.53,46.49,46.5,49500.0,30.1042,30.1172,30.0913,30.0977,49500.0
2012-09-27 15:55:00,46.49,46.59,46.48,46.54,106200.0,30.0913,30.156,30.0848,30.1236,106200.0
2012-09-28 09:30:00,46.43,46.43,46.25,46.26,56500.0,30.0524,30.0524,29.9359,29.9424,56500.0
2012-09-28 09:35:00,46.26,46.48,46.26,46.44,61800.0,29.9424,30.0848,29.9424,30.0589,61800.0
2012-09-28 09:40:00,46.46,46.47,46.32,46.37,53400.0,30.0718,30.0783,29.9812,30.0136,53400.0
2012-09-28 09:45:00,46.37,46.38,46.28,46.33,39800.0,30.0136,30.0201,29.9553,29.9877,39800.0
2012-09-28 09:50:00,46.32,46.34,46.07,46.12,30500.0,29.9812,29.9942,29.8194,29.8518,30500.0
2012-09-28 09:55:00,46.14,46.25,46.13,46.19,29800.0,29.8647,29.9359,29.8582,29.8971,29800.0
2012-09-28 10:00:00,46.18,46.34,46.18,46.3,26900.0,29.8906,29.9942,29.8906,29.9683,26900.0
2012-09-28 10:05:00,46.3,46.34,46.22,46.24,27000.0,29.9683,29.9942,29.9165,29.9294,27000.0
2012-09-28 10:10:00,46.23,46.28,46.21,46.26,11900.0,29.923,29.9553,29.91,29.9424,11900.0
2012-09-28 10:15:00,46.26,46.32,46.22,46.23,48500.0,29.9424,29.9812,29.9165,29.923,48500.0
2012-09-28 10:20:00,46.23,46.24,46.16,46.17,18600.0,29.923,29.9294,29.8777,29.8841,18600.0
2012-09-28 10:25:00,46.17,46.17,46.05,46.15,24300.0,29.8841,29.8841,29.8065,29.8712,24300.0
2012-09-28 10:30:00,46.16,46.22,46.1,46.2,33700.0,29.8777,29.9165,29.8388,29.9036,33700.0
2012-09-28 10:35:00,46.19,46.2,46.04,46.06,37100.0,29.8971,29.9036,29.8,29.8129,37100.0
2012-09-28 10:40:00,46.07,46.09,46.02,46.03,76100.0,29.8194,29.8324,29.787,29.7935,76100.0
2012-09-28 10:45:00,46.03,46.12,46.02,46.03,24800.0,29.7935,29.8518,29.787,29.7935,24800.0
2012-09-28 10:50:00,46.04,46.06,46.02,46.02,17500.0,29.8,29.8129,29.787,29.787,17500.0
2012-09-28 10:55:00,46.03,46.07,46.02,46.07,18600.0,29.7935,29.8194,29.787,29.8194,18600.0
2012-09-28 11:00:00,46.06,46.2,46.05,46.19,28300.0,29.8129,29.9036,29.8065,29.8971,28300.0
2012-09-28 11:05:00,46.19,46.24,46.13,46.23,35700.0,29.8971,29.9294,29.8582,29.923,35700.0
2012-09-28 11:10:00,46.22,46.23,46.08,46.08,24900.0,29.9165,29.923,29.8259,29.8259,24900.0
2012-09-28 11:15:00,46.06,46.11,46.05,46.08,24300.0,29.8129,29.8453,29.8065,29.8259,24300.0
2012-09-28 11:20:00,46.07,46.12,46.05,46.07,27400.0,29.8194,29.8518,29.8065,29.8194,27400.0
2012-09-28 11:25:00,46.09,46.13,46.05,46.05,32200.0,29.8324,29.8582,29.8065,29.8065,32200.0
2012-09-28 11:30:00,46.06,46.11,46.05,46.05,19200.0,29.8129,29.8453,29.8065,29.8065,19200.0
2012-09-28 11:35:00,46.06,46.08,46.05,46.07,14900.0,29.8129,29.8259,29.8065,29.8194,14900.0
2012-09-28 11:40:00,46.08,46.12,46.06,46.06,7900.0,29.8259,29.8518,29.8129,29.8129,7900.0
2012-09-28 11:45:00,46.05,46.16,46.05,46.14,18000.0,29.8065,29.8777,29.8065,29.8647,18000.0
2012-09-28 11:50:00,46.14,46.15,46.08,46.09,10600.0,29.8647,29.8712,29.8259,29.8324,10600.0
2012-09-28 11:55:00,46.09,46.16,46.09,46.14,11300.0,29.8324,29.8777,29.8324,29.8647,11300.0
2012-09-28 12:00:00,46.14,46.19,46.09,46.12,17300.0,29.8647,29.8971,29.8324,29.8518,17300.0
2012-09-28 12:05:00,46.13,46.2,46.12,46.2,19800.0,29.8582,29.9036,29.8518,29.9036,19800.0
2012-09-28 12:10:00,46.2,46.28,46.18,46.24,14900.0,29.9036,29.9553,29.8906,29.9294,14900.0
2012-09-28 12:15:00,46.24,46.3,46.23,46.25,12300.0,29.9294,29.9683,29.923,29.9359,12300.0
2012-09-28 12:20:00,46.27,46.27,46.16,46.17,14700.0,29.9489,29.9489,29.8777,29.8841,14700.0
2012-09-28 12:25:00,46.14,46.16,46.09,46.1,8400.0,29.8647,29.8777,29.8324,29.8388,8400.0
2012-09-28 12:30:00,46.13,46.18,46.12,46.16,14500.0,29.8582,29.8906,29.8518,29.8777,14500.0
2012-09-28 12:35:00,46.16,46.16,46.12,46.15,16800.0,29.8777,29.8777,29.8518,29.8712,16800.0
2012-09-28 12:40:00,46.17,46.22,46.15,46.16,17200.0,29.8841,29.9165,29.8712,29.8777,17200.0
2012-09-28 12:45:00,46.16,46.21,46.09,46.09,19100.0,29.8777,29.91,29.8324,29.8324,19100.0
2012-09-28 12:50:00,46.09,46.14,46.09,46.12,27600.0,29.8324,29.8647,29.8324,29.8518,27600.0
2012-09-28 12:55:00,46.12,46.23,46.1,46.21,43600.0,29.8518,29.923,29.8388,29.91,43600.0
2012-09-28 13:00:00,46.21,46.24,46.19,46.19,24100.0,29.91,29.9294,29.8971,29.8971,24100.0
2012-09-28 13:05:00,46.19,46.21,46.11,46.15,19000.0,29.8971,29.91,29.8453,29.8712,19000.0
2012-09-28 13:10:00,46.16,46.17,46.09,46.16,16300.0,29.8777,29.8841,29.8324,29.8777,16300.0
2012-09-28 13:15:00,46.19,46.23,46.13,46.16,26400.0,29.8971,29.923,29.8582,29.8777,26400.0
2012-09-28 13:20:00,46.16,46.25,46.15,46.24,7700.0,29.8777,29.9359,29.8712,29.9294,7700.0
2012-09-28 13:25:00,46.24,46.26,46.21,46.21,6800.0,29.9294,29.9424,29.91,29.91,6800.0
2012-09-28 13:30:00,46.22,46.33,46.17,46.31,31800.0,29.9165,29.9877,29.8841,29.9748,31800.0
2012-09-28 13:35:00,46.31,46.39,46.29,46.37,24900.0,29.9748,30.0265,29.9618,30.0136,24900.0
2012-09-28 13:40:00,46.38,46.39,46.32,46.32,9600.0,30.0201,30.0265,29.9812,29.9812,9600.0
2012-09-28 13:45:00,46.32,46.36,46.3,46.36,13700.0,29.9812,30.0071,29.9683,30.0071,13700.0
2012-09-28 13:50:00,46.36,46.43,46.36,46.41,19300.0,30.0071,30.0524,30.0071,30.0395,19300.0
2012-09-28 13:55:00,46.41,46.43,46.4,46.41,13800.0,30.0395,30.0524,30.033,30.0395,13800.0
2012-09-28 14:00:00,46.41,46.51,46.4,46.46,44400.0,30.0395,30.1042,30.033,30.0718,44400.0
2012-09-28 14:05:00,46.47,46.48,46.41,46.43,16600.0,30.0783,30.0848,30.0395,30.0524,16600.0
2012-09-28 14:10:00,46.43,46.5,46.43,46.5,24500.0,30.0524,30.0977,30.0524,30.0977,24500.0
2012-09-28 14:15:00,46.51,46.53,46.48,46.52,25700.0,30.1042,30.1172,30.0848,30.1107,25700.0
2012-09-28 14:20:00,46.53,46.53,46.43,46.43,30800.0,30.1172,30.1172,30.0524,30.0524,30800.0
2012-09-28 14:25:00,46.44,46.49,46.42,46.42,21900.0,30.0589,30.0913,30.046,30.046,21900.0
2012-09-28 14:30:00,46.44,46.46,46.32,46.45,20500.0,30.0589,30.0718,29.9812,30.0654,20500.0
2012-09-28 14:35:00,46.46,46.46,46.35,46.36,39500.0,30.0718,30.0718,30.0006,30.0071,39500.0
2012-09-28 14:40:00,46.36,46.39,46.35,46.39,20500.0,30.0071,30.0265,30.0006,30.0265,20500.0
2012-09-28 14:45:00,46.4,46.42,46.37,46.42,17200.0,30.033,30.046,30.0136,30.046,17200.0
2012-09-28 14:50:00,46.41,46.5,46.41,46.42,27600.0,30.0395,30.0977,30.0395,30.046,27600.0
2012-09-28 14:55:00,46.44,46.46,46.4,46.41,36700.0,30.0589,30.0718,30.033,30.0395,36700.0
2012-09-28 15:00:00,46.42,46.43,46.35,46.36,27300.0,30.046,30.0524,30.0006,30.0071,27300.0
2012-09-28 15:05:00,46.36,46.41,46.34,46.35,30300.0,30.0071,30.0395,29.9942,30.0006,30300.0
2012-09-28 15:10:00,46.35,46.36,46.3,46.31,25400.0,30.0006,30.0071,29.9683,29.9748,25400.0
2012-09-28 15:15:00,46.31,46.41,46.24,46.25,45000.0,29.9748,30.0395,29.9294,29.9359,45000.0
2012-09-28 15:20:00,46.25,46.35,46.24,46.29,43900.0,29.9359,30.0006,29.9294,29.9618,43900.0
2012-09-28 15:25:00,46.3,46.3,46.18,46.23,38200.0,29.9683,29.9683,29.8906,29.923,38200.0
2012-09-28 15:30:00,46.24,46.3,46.2,46.21,40800.0,29.9294,29.9683,29.9036,29.91,40800.0
2012-09-28 15:35:00,46.2,46.28,46.13,46.28,44500.0,29.9036,29.9553,29.8582,29.9553,44500.0
2012-09-28 15:40:00,46.27,46.34,46.2,46.28,63900.0,29.9489,29.9942,29.9036,29.9553,63900.0
2012-09-28 15:45:00,46.31,46.41,46.26,46.3,99800.0,29.9748,30.0395,29.9424,29.9683,99800.0
2012-09-28 15:50:00,46.3,46.38,46.3,46.33,66300.0,29.9683,30.0201,29.9683,29.9877,66300.0
2012-09-28 15:55:00,46.33,46.41,46.31,46.31,295700.0,29.9877,30.0395,29.9748,29.9748,295700.0
2012-10-01 09:30:00,46.6,46.72,46.34,46.41,67100.0,30.1625,30.2401,29.9942,30.0395,67100.0
2012-10-01 09:35:00,46.35,46.63,46.35,46.6,43700.0,30.0006,30.1819,30.0006,30.1625,43700.0
2012-10-01 09:40:00,46.6,46.63,46.33,46.41,55500.0,30.1625,30.1819,29.9877,30.0395,55500.0
2012-10-01 09:45:00,46.43,46.5,46.37,46.47,35000.0,30.0524,30.0977,30.0136,30.0783,35000.0
2012-10-01 09:50:00,46.5,46.5,46.32,46.39,27500.0,30.0977,30.0977,29.9812,30.0265,27500.0
2012-10-01 09:55:00,46.39,46.5,46.26,46.26,33700.0,30.0265,30.0977,29.9424,29.9424,33700.0
2012-10-01 10:00:00,46.27,46.62,46.27,46.53,74400.0,29.9489,30.1754,29.9489,30.1172,74400.0
2012-10-01 10:05:00,46.53,46.65,46.53,46.63,41300.0,30.1172,30.1948,30.1172,30.1819,41300.0
2012-10-01 10:10:00,46.65,46.71,46.58,46.61,46600.0,30.1948,30.2337,30.1495,30.1689,46600.0
2012-10-01 10:15:00,46.59,46.62,46.57,46.58,35100.0,30.156,30.1754,30.143,30.1495,35100.0
2012-10-01 10:20:00,46.6,46.61,46.53,46.54,48400.0,30.1625,30.1689,30.1172,30.1236,48400.0
2012-10-01 10:25:00,46.54,46.64,46.53,46.64,20700.0,30.1236,30.1884,30.1172,30.1884,20700.0
2012-10-01 10:30:00,46.64,46.75,46.62,46.72,38400.0,30.1884,30.2595,30.1754,30.2401,38400.0
2012-10-01 10:35:00,46.74,46.83,46.73,46.83,29200.0,30.2531,30.3113,30.2466,30.3113,29200.0
2012-10-01 10:40:00,46.81,46.81,46.61,46.66,24100.0,30.2984,30.2984,30.1689,30.2013,24100.0
2012-10-01 10:45:00,46.66,46.66,46.54,46.54,20200.0,30.2013,30.2013,30.1236,30.1236,20200.0
2012-10-01 10:50:00,46.54,46.69,46.53,46.68,24600.0,30.1236,30.2207,30.1172,30.2142,24600.0
2012-10-01 10:55:00,46.7,46.7,46.63,46.69,27200.0,30.2272,30.2272,30.1819,30.2207,27200.0
2012-10-01 11:00:00,46.69,46.81,46.69,46.77,35000.0,30.2207,30.2984,30.2207,30.2725,35000.0
2012-10-01 11:05:00,46.8,46.81,46.67,46.79,50700.0,30.2919,30.2984,30.2078,30.2854,50700.0
2012-10-01 11:10:00,46.79,46.83,46.66,46.81,32800.0,30.2854,30.3113,30.2013,30.2984,32800.0
2012-10-01 11:15:00,46.78,46.83,46.75,46.82,15100.0,30.279,30.3113,30.2595,30.3049,15100.0
2012-10-01 11:20:00,46.83,46.95,46.74,46.75,42800.0,30.3113,30.389,30.2531,30.2595,42800.0
2012-10-01 11:25:00,46.74,46.79,46.69,46.71,21900.0,30.2531,30.2854,30.2207,30.2337,21900.0
2012-10-01 11:30:00,46.73,46.77,46.72,46.76,16000.0,30.2466,30.2725,30.2401,30.266,16000.0
2012-10-01 11:35:00,46.76,46.78,46.63,46.68,13600.0,30.266,30.279,30.1819,30.2142,13600.0
2012-10-01 11:40:00,46.68,46.74,46.68,46.71,15600.0,30.2142,30.2531,30.2142,30.2337,15600.0
2012-10-01 11:45:00,46.71,46.75,46.69,46.72,15500.0,30.2337,30.2595,30.2207,30.2401,15500.0
2012-10-01 11:50:00,46.69,46.71,46.63,46.63,16300.0,30.2207,30.2337,30.1819,30.1819,16300.0
2012-10-01 11:55:00,46.63,46.64,46.56,46.59,21200.0,30.1819,30.1884,30.1366,30.156,21200.0
2012-10-01 12:00:00,46.59,46.68,46.59,46.67,17600.0,30.156,30.2142,30.156,30.2078,17600.0
2012-10-01 12:05:00,46.67,46.7,46.66,46.67,13000.0,30.2078,30.2272,30.2013,30.2078,13000.0
2012-10-01 12:10:00,46.67,46.77,46.67,46.77,7200.0,30.2078,30.2725,30.2078,30.2725,7200.0
2012-10-01 12:15:00,46.78,46.82,46.75,46.77,16200.0,30.279,30.3049,30.2595,30.2725,16200.0
2012-10-01 12:20:00,46.77,46.8,46.7,46.78,15000.0,30.2725,30.2919,30.2272,30.279,15000.0
2012-10-01 12:25:00,46.78,46.82,46.77,46.79,8700.0,30.279,30.3049,30.2725,30.2854,8700.0
2012-10-01 12:30:00,46.8,46.87,46.79,46.86,15500.0,30.2919,30.3372,30.2854,30.3307,15500.0
2012-10-01 12:35:00,46.86,46.89,46.82,46.88,19000.0,30.3307,30.3502,30.3049,30.3437,19000.0
2012-10-01 12:40:00,46.88,46.88,46.82,46.86,40000.0,30.3437,30.3437,30.3049,30.3307,40000.0
2012-10-01 12:45:00,46.85,46.9,46.78,46.78,11600.0,30.3243,30.3566,30.279,30.279,11600.0
2012-10-01 12:50:00,46.75,46.77,46.69,46.72,16800.0,30.2595,30.2725,30.2207,30.2401,16800.0
2012-10-01 12:55:00,46.69,46.74,46.68,46.74,10900.0,30.2207,30.2531,30.2142,30.2531,10900.0
2012-10-01 13:00:00,46.74,46.76,46.67,46.67,15000.0,30.2531,30.266,30.2078,30.2078,15000.0
2012-10-01 13:05:00,46.68,46.7,46.63,46.63,17100.0,30.2142,30.2272,30.1819,30.1819,17100.0
2012-10-01 13:10:00,46.62,46.63,46.5,46.59,24200.0,30.1754,30.1819,30.0977,30.156,24200.0
2012-10-01 13:15:00,46.57,46.6,46.53,46.58,12300.0,30.143,30.1625,30.1172,30.1495,12300.0
2012-10-01 13:20:00,46.58,46.58,46.53,46.53,9700.0,30.1495,30.1495,30.1172,30.1172,9700.0
2012-10-01 13:25:00,46.55,46.61,46.53,46.57,18700.0,30.1301,30.1689,30.1172,30.143,18700.0
2012-10-01 13:30:00,46.57,46.58,46.5,46.52,25100.0,30.143,30.1495,30.0977,30.1107,25100.0
2012-10-01 13:35:00,46.54,46.61,46.52,46.55,11400.0,30.1236,30.1689,30.1107,30.1301,11400.0
2012-10-01 13:40:00,46.52,46.64,46.48,46.62,13500.0,30.1107,30.1884,30.0848,30.1754,13500.0
2012-10-01 13:45:00,46.62,46.69,46.59,46.69,9900.0,30.1754,30.2207,30.156,30.2207,9900.0
2012-10-01 13:50:00,46.68,46.81,46.68,46.79,32600.0,30.2142,30.2984,30.2142,30.2854,32600.0
2012-10-01 13:55:00,46.79,46.86,46.75,46.86,24600.0,30.2854,30.3307,30.2595,30.3307,24600.0
2012-10-01 14:00:00,46.86,46.88,46.79,46.88,19900.0,30.3307,30.3437,30.2854,30.3437,19900.0
2012-10-01 14:05:00,46.88,46.88,46.83,46.86,23000.0,30.3437,30.3437,30.3113,30.3307,23000.0
2012-10-01 14:10:00,46.86,46.87,46.81,46.83,28500.0,30.3307,30.3372,30.2984,30.3113,28500.0
2012-10-01 14:15:00,46.83,46.84,46.7,46.72,24400.0,30.3113,30.3178,30.2272,30.2401,24400.0
2012-10-01 14:20:00,46.72,46.81,46.67,46.8,35600.0,30.2401,30.2984,30.2078,30.2919,35600.0
2012-10-01 14:25:00,46.81,46.86,46.79,46.82,26300.0,30.2984,30.3307,30.2854,30.3049,26300.0
2012-10-01 14:30:00,46.82,46.86,46.79,46.85,26400.0,30.3049,30.3307,30.2854,30.3243,26400.0
2012-10-01 14:35:00,46.85,46.88,46.82,46.87,18300.0,30.3243,30.3437,30.3049,30.3372,18300.0
2012-10-01 14:40:00,46.86,46.94,46.86,46.94,35700.0,30.3307,30.3825,30.3307,30.3825,35700.0
2012-10-01 14:45:00,46.94,46.96,46.9,46.92,51100.0,30.3825,30.3955,30.3566,30.3696,51100.0
2012-10-01 14:50:00,46.92,47.0,46.91,46.94,39100.0,30.3696,30.4214,30.3631,30.3825,39100.0
2012-10-01 14:55:00,46.95,47.02,46.92,47.01,52100.0,30.389,30.4343,30.3696,30.4278,52100.0
2012-10-01 15:00:00,47.01,47.02,47.0,47.0,48100.0,30.4278,30.4343,30.4214,30.4214,48100.0
2012-10-01 15:05:00,47.0,47.01,47.0,47.0,17000.0,30.4214,30.4278,30.4214,30.4214,17000.0
2012-10-01 15:10:00,47.0,47.0,46.81,46.82,59500.0,30.4214,30.4214,30.2984,30.3049,59500.0
2012-10-01 15:15:00,46.82,46.82,46.69,46.69,43400.0,30.3049,30.3049,30.2207,30.2207,43400.0
2012-10-01 15:20:00,46.69,46.69,46.56,46.58,41200.0,30.2207,30.2207,30.1366,30.1495,41200.0
2012-10-01 15:25:00,46.58,46.59,46.49,46.53,41600.0,30.1495,30.156,30.0913,30.1172,41600.0
2012-10-01 15:30:00,46.52,46.67,46.52,46.59,59500.0,30.1107,30.2078,30.1107,30.156,59500.0
2012-10-01 15:35:00,46.59,46.6,46.52,46.56,37500.0,30.156,30.1625,30.1107,30.1366,37500.0
2012-10-01 15:40:00,46.56,46.61,46.53,46.55,42600.0,30.1366,30.1689,30.1172,30.1301,42600.0
2012-10-01 15:45:00,46.55,46.63,46.55,46.6,58200.0,30.1301,30.1819,30.1301,30.1625,58200.0
2012-10-01 15:50:00,46.6,46.65,46.54,46.59,56000.0,30.1625,30.1948,30.1236,30.156,56000.0
2012-10-01 15:55:00,46.58,46.59,46.52,46.57,130200.0,30.1495,30.156,30.1107,30.143,130200.0
2012-10-02 09:30:00,46.68,46.96,46.66,46.87,43000.0,30.2142,30.3955,30.2013,30.3372,43000.0
2012-10-02 09:35:00,46.82,46.88,46.69,46.72,28500.0,30.3049,30.3437,30.2207,30.2401,28500.0
2012-10-02 09:40:00,46.71,46.75,46.62,46.68,30100.0,30.2337,30.2595,30.1754,30.2142,30100.0
2012-10-02 09:45:00,46.67,46.74,46.57,46.71,38000.0,30.2078,30.2531,30.143,30.2337,38000.0
2012-10-02 09:50:00,46.72,46.81,46.67,46.72,30200.0,30.2401,30.2984,30.2078,30.2401,30200.0
2012-10-02 09:55:00,46.73,46.77,46.54,46.61,129600.0,30.2466,30.2725,30.1236,30.1689,129600.0
2012-10-02 10:00:00,46.63,46.74,46.61,46.64,23600.0,30.1819,30.2531,30.1689,30.1884,23600.0
2012-10-02 10:05:00,46.65,46.71,46.58,46.69,123100.0,30.1948,30.2337,30.1495,30.2207,123100.0
2012-10-02 10:10:00,46.7,46.7,46.62,46.62,36800.0,30.2272,30.2272,30.1754,30.1754,36800.0
2012-10-02 10:15:00,46.62,46.71,46.61,46.71,22200.0,30.1754,30.2337,30.1689,30.2337,22200.0
2012-10-02 10:20:00,46.68,46.74,46.59,46.67,139600.0,30.2142,30.2531,30.156,30.2078,139600.0
2012-10-02 10:25:00,46.67,46.68,46.62,46.67,16900.0,30.2078,30.2142,30.1754,30.2078,16900.0
2012-10-02 10:30:00,46.67,46.73,46.64,46.7,64300.0,30.2078,30.2466,30.1884,30.2272,64300.0
2012-10-02 10:35:00,46.7,46.73,46.67,46.67,22000.0,30.2272,30.2466,30.2078,30.2078,22000.0
2012-10-02 10:40:00,46.68,46.7,46.64,46.65,26400.0,30.2142,30.2272,30.1884,30.1948,26400.0
2012-10-02 10:45:00,46.66,46.7,46.65,46.68,45100.0,30.2013,30.2272,30.1948,30.2142,45100.0
2012-10-02 10:50:00,46.69,46.69,46.62,46.63,26400.0,30.2207,30.2207,30.1754,30.1819,26400.0
2012-10-02 10:55:00,46.63,46.69,46.63,46.64,28100.0,30.1819,30.2207,30.1819,30.1884,28100.0
2012-10-02 11:00:00,46.64,46.67,46.62,46.67,12800.0,30.1884,30.2078,30.1754,30.2078,12800.0
2012-10-02 11:05:00,46.68,46.7,46.64,46.67,14600.0,30.2142,30.2272,30.1884,30.2078,14600.0
2012-10-02 11:10:00,46.67,46.72,46.65,46.71,12300.0,30.2078,30.2401,30.1948,30.2337,12300.0
2012-10-02 11:15:00,46.72,46.78,46.71,46.75,15100.0,30.2401,30.279,30.2337,30.2595,15100.0
2012-10-02 11:20:00,46.71,46.79,46.67,46.69,152100.0,30.2337,30.2854,30.2078,30.2207,152100.0
2012-10-02 11:25:00,46.69,46.71,46.65,46.67,19000.0,30.2207,30.2337,30.1948,30.2078,19000.0
2012-10-02 11:30:00,46.66,46.78,46.66,46.71,34000.0,30.2013,30.279,30.2013,30.2337,34000.0
2012-10-02 11:35:00,46.71,46.72,46.53,46.66,36400.0,30.2337,30.2401,30.1172,30.2013,36400.0
2012-10-02 11:40:00,46.66,46.66,46.57,46.59,23200.0,30.2013,30.2013,30.143,30.156,23200.0
2012-10-02 11:45:00,46.6,46.64,46.56,46.58,14900.0,30.1625,30.1884,30.1366,30.1495,14900.0
2012-10-02 11:50:00,46.59,46.74,46.59,46.71,9300.0,30.156,30.2531,30.156,30.2337,9300.0
2012-10-02 11:55:00,46.7,46.7,46.63,46.66,10400.0,30.2272,30.2272,30.1819,30.2013,10400.0
2012-10-02 12:00:00,46.66,46.69,46.65,46.68,6900.0,30.2013,30.2207,30.1948,30.2142,6900.0
2012-10-02 12:05:00,46.68,46.68,46.66,46.67,7200.0,30.2142,30.2142,30.2013,30.2078,7200.0
2012-10-02 12:10:00,46.68,46.76,46.67,46.69,57000.0,30.2142,30.266,30.2078,30.2207,57000.0
2012-10-02 12:15:00,46.69,46.72,46.66,46.66,26500.0,30.2207,30.2401,30.2013,30.2013,26500.0
2012-10-02 12:20:00,46.66,46.7,46.64,46.66,8900.0,30.2013,30.2272,30.1884,30.2013,8900.0
2012-10-02 12:25:00,46.66,46.7,46.64,46.68,14400.0,30.2013,30.2272,30.1884,30.2142,14400.0
2012-10-02 12:30:00,46.69,46.71,46.63,46.67,12400.0,30.2207,30.2337,30.1819,30.2078,12400.0
2012-10-02 12:35:00,46.66,46.68,46.63,46.63,11900.0,30.2013,30.2142,30.1819,30.1819,11900.0
2012-10-02 12:40:00,46.64,46.65,46.63,46.65,7700.0,30.1884,30.1948,30.1819,30.1948,7700.0
2012-10-02 12:45:00,46.67,46.67,46.63,46.65,6200.0,30.2078,30.2078,30.1819,30.1948,6200.0
2012-10-02 12:50:00,46.64,46.66,46.63,46.64,9000.0,30.1884,30.2013,30.1819,30.1884,9000.0
2012-10-02 12:55:00,46.65,46.65,46.57,46.63,41000.0,30.1948,30.1948,30.143,30.1819,41000.0
2012-10-02 13:00:00,46.63,46.67,46.62,46.65,509800.0,30.1819,30.2078,30.1754,30.1948,509800.0
2012-10-02 13:05:00,46.65,46.66,46.63,46.66,16300.0,30.1948,30.2013,30.1819,30.2013,16300.0
2012-10-02 13:10:00,46.66,46.66,46.62,46.65,15800.0,30.2013,30.2013,30.1754,30.1948,15800.0
2012-10-02 13:15:00,46.66,46.66,46.6,46.6,15300.0,30.2013,30.2013,30.1625,30.1625,15300.0
2012-10-02 13:20:00,46.61,46.62,46.6,46.6,7500.0,30.1689,30.1754,30.1625,30.1625,7500.0
2012-10-02 13:25:00,46.59,46.59,46.56,46.57,7500.0,30.156,30.156,30.1366,30.143,7500.0
2012-10-02 13:30:00,46.58,46.6,46.54,46.58,7000.0,30.1495,30.1625,30.1236,30.1495,7000.0
2012-10-02 13:35:00,46.57,46.61,46.55,46.61,10100.0,30.143,30.1689,30.1301,30.1689,10100.0
2012-10-02 13:40:00,46.6,46.61,46.56,46.57,14300.0,30.1625,30.1689,30.1366,30.143,14300.0
2012-10-02 13:45:00,46.57,46.58,46.52,46.52,7700.0,30.143,30.1495,30.1107,30.1107,7700.0
2012-10-02 13:50:00,46.54,46.57,46.52,46.54,8300.0,30.1236,30.143,30.1107,30.1236,8300.0
2012-10-02 13:55:00,46.53,46.53,46.44,46.5,18700.0,30.1172,30.1172,30.0589,30.0977,18700.0
2012-10-02 14:00:00,46.5,46.51,46.47,46.48,14800.0,30.0977,30.1042,30.0783,30.0848,14800.0
2012-10-02 14:05:00,46.48,46.5,46.46,46.49,9800.0,30.0848,30.0977,30.0718,30.0913,9800.0
2012-10-02 14:10:00,46.5,46.51,46.47,46.49,11400.0,30.0977,30.1042,30.0783,30.0913,11400.0
2012-10-02 14:15:00,46.5,46.5,46.43,46.46,13400.0,30.0977,30.0977,30.0524,30.0718,13400.0
2012-10-02 14:20:00,46.47,46.53,46.43,46.43,17300.0,30.0783,30.1172,30.0524,30.0524,17300.0
2012-10-02 14:25:00,46.43,46.44,46.34,46.41,17200.0,30.0524,30.0589,29.9942,30.0395,17200.0
2012-10-02 14:30:00,46.41,46.41,46.37,46.4,19500.0,30.0395,30.0395,30.0136,30.033,19500.0
2012-10-02 14:35:00,46.4,46.45,46.38,46.39,8500.0,30.033,30.0654,30.0201,30.0265,8500.0
2012-10-02 14:40:00,46.39,46.44,46.35,46.38,14800.0,30.0265,30.0589,30.0006,30.0201,14800.0
2012-10-02 14:45:00,46.37,46.37,46.3,46.32,12600.0,30.0136,30.0136,29.9683,29.9812,12600.0
2012-10-02 14:50:00,46.33,46.37,46.32,46.33,23900.0,29.9877,30.0136,29.9812,29.9877,23900.0
2012-10-02 14:55:00,46.32,46.38,46.31,46.33,12400.0,29.9812,30.0201,29.9748,29.9877,12400.0
2012-10-02 15:00:00,46.34,46.38,46.34,46.35,10400.0,29.9942,30.0201,29.9942,30.0006,10400.0
2012-10-02 15:05:00,46.36,46.4,46.35,46.36,18000.0,30.0071,30.033,30.0006,30.0071,18000.0
2012-10-02 15:10:00,46.35,46.37,46.29,46.33,61200.0,30.0006,30.0136,29.9618,29.9877,61200.0
2012-10-02 15:15:00,46.32,46.33,46.27,46.29,35000.0,29.9812,29.9877,29.9489,29.9618,35000.0
2012-10-02 15:20:00,46.29,46.31,46.27,46.29,18600.0,29.9618,29.9748,29.9489,29.9618,18600.0
2012-10-02 15:25:00,46.3,46.31,46.28,46.29,20800.0,29.9683,29.9748,29.9553,29.9618,20800.0
2012-10-02 15:30:00,46.3,46.35,46.29,46.31,36200.0,29.9683,30.0006,29.9618,29.9748,36200.0
2012-10-02 15:35:00,46.3,46.34,46.29,46.29,37900.0,29.9683,29.9942,29.9618,29.9618,37900.0
2012-10-02 15:40:00,46.3,46.37,46.29,46.34,39700.0,29.9683,30.0136,29.9618,29.9942,39700.0
2012-10-02 15:45:00,46.36,46.42,46.34,46.37,39900.0,30.0071,30.046,29.9942,30.0136,39900.0
2012-10-02 15:50:00,46.37,46.42,46.34,46.39,39900.0,30.0136,30.046,29.9942,30.0265,39900.0
2012-10-02 15:55:00,46.38,46.43,46.37,46.41,112500.0,30.0201,30.0524,30.0136,30.0395,112500.0
2012-10-03 09:30:00,46.27,46.41,46.07,46.17,57800.0,29.9489,30.0395,29.8194,29.8841,57800.0
2012-10-03 09:35:00,46.17,46.22,46.07,46.13,26900.0,29.8841,29.9165,29.8194,29.8582,26900.0
2012-10-03 09:40:00,46.13,46.16,45.93,45.94,53600.0,29.8582,29.8777,29.7288,29.7353,53600.0
2012-10-03 09:45:00,45.93,46.09,45.89,46.01,49700.0,29.7288,29.8324,29.7029,29.7806,49700.0
2012-10-03 09:50:00,46.0,46.05,45.88,45.97,32000.0,29.7741,29.8065,29.6964,29.7547,32000.0
2012-10-03 09:55:00,45.97,46.05,45.95,46.03,19500.0,29.7547,29.8065,29.7417,29.7935,19500.0
2012-10-03 10:00:00,46.05,46.16,45.83,45.85,66700.0,29.8065,29.8777,29.6641,29.677,66700.0
2012-10-03 10:05:00,45.83,46.07,45.78,45.98,25500.0,29.6641,29.8194,29.6317,29.7612,25500.0
2012-10-03 10:10:00,45.98,46.05,45.98,46.02,14500.0,29.7612,29.8065,29.7612,29.787,14500.0
2012-10-03 10:15:00,46.02,46.05,45.97,45.99,38800.0,29.787,29.8065,29.7547,29.7676,38800.0
2012-10-03 10:20:00,45.99,46.01,45.93,45.99,29400.0,29.7676,29.7806,29.7288,29.7676,29400.0
2012-10-03 10:25:00,46.0,46.0,45.88,45.91,32700.0,29.7741,29.7741,29.6964,29.7158,32700.0
2012-10-03 10:30:00,45.91,45.96,45.85,45.85,31900.0,29.7158,29.7482,29.677,29.677,31900.0
2012-10-03 10:35:00,45.85,45.85,45.71,45.78,63100.0,29.677,29.677,29.5864,29.6317,63100.0
2012-10-03 10:40:00,45.78,45.78,45.65,45.67,36000.0,29.6317,29.6317,29.5476,29.5605,36000.0
2012-10-03 10:45:00,45.66,45.69,45.57,45.57,49400.0,29.554,29.5735,29.4958,29.4958,49400.0
2012-10-03 10:50:00,45.58,45.59,45.36,45.39,104900.0,29.5023,29.5087,29.3599,29.3793,104900.0
2012-10-03 10:55:00,45.38,45.58,45.38,45.55,29300.0,29.3728,29.5023,29.3728,29.4828,29300.0
2012-10-03 11:00:00,45.57,45.62,45.48,45.49,54200.0,29.4958,29.5281,29.4375,29.444,54200.0
2012-10-03 11:05:00,45.48,45.53,45.44,45.5,89100.0,29.4375,29.4699,29.4116,29.4505,89100.0
2012-10-03 11:10:00,45.49,45.64,45.49,45.56,109500.0,29.444,29.5411,29.444,29.4893,109500.0
2012-10-03 11:15:00,45.56,45.61,45.5,45.59,43600.0,29.4893,29.5217,29.4505,29.5087,43600.0
2012-10-03 11:20:00,45.57,45.59,45.44,45.48,56000.0,29.4958,29.5087,29.4116,29.4375,56000.0
2012-10-03 11:25:00,45.47,45.48,45.36,45.37,19000.0,29.4311,29.4375,29.3599,29.3663,19000.0
2012-10-03 11:30:00,45.36,45.42,45.35,45.36,33800.0,29.3599,29.3987,29.3534,29.3599,33800.0
2012-10-03 11:35:00,45.36,45.43,45.31,45.34,65200.0,29.3599,29.4052,29.3275,29.3469,65200.0
2012-10-03 11:40:00,45.35,45.35,45.25,45.27,42900.0,29.3534,29.3534,29.2887,29.3016,42900.0
2012-10-03 11:45:00,45.28,45.36,45.25,45.28,102300.0,29.3081,29.3599,29.2887,29.3081,102300.0
2012-10-03 11:50:00,45.29,45.29,45.16,45.26,139700.0,29.3145,29.3145,29.2304,29.2951,139700.0
2012-10-03 11:55:00,45.26,45.32,45.17,45.32,29600.0,29.2951,29.334,29.2369,29.334,29600.0
2012-10-03 12:00:00,45.31,45.33,45.23,45.32,36100.0,29.3275,29.3404,29.2757,29.334,36100.0
2012-10-03 12:05:00,45.33,45.34,45.19,45.2,55800.0,29.3404,29.3469,29.2498,29.2563,55800.0
2012-10-03 12:10:00,45.21,45.24,45.12,45.17,64900.0,29.2628,29.2822,29.2045,29.2369,64900.0
2012-10-03 12:15:00,45.18,45.27,45.13,45.19,42600.0,29.2433,29.3016,29.211,29.2498,42600.0
2012-10-03 12:20:00,45.2,45.25,45.18,45.24,28400.0,29.2563,29.2887,29.2433,29.2822,28400.0
2012-10-03 12:25:00,45.23,45.24,45.17,45.23,28300.0,29.2757,29.2822,29.2369,29.2757,28300.0
2012-10-03 12:30:00,45.24,45.28,45.19,45.2,38000.0,29.2822,29.3081,29.2498,29.2563,38000.0
2012-10-03 12:35:00,45.21,45.24,45.18,45.22,23300.0,29.2628,29.2822,29.2433,29.2692,23300.0
2012-10-03 12:40:00,45.22,45.24,45.15,45.15,29800.0,29.2692,29.2822,29.2239,29.2239,29800.0
2012-10-03 12:45:00,45.16,45.23,45.12,45.18,60900.0,29.2304,29.2757,29.2045,29.2433,60900.0
2012-10-03 12:50:00,45.19,45.26,45.16,45.21,121300.0,29.2498,29.2951,29.2304,29.2628,121300.0
2012-10-03 12:55:00,45.21,45.33,45.19,45.33,46100.0,29.2628,29.3404,29.2498,29.3404,46100.0
2012-10-03 13:00:00,45.33,45.6,45.32,45.37,235100.0,29.3404,29.5152,29.334,29.3663,235100.0
2012-10-03 13:05:00,45.37,45.53,45.37,45.39,71100.0,29.3663,29.4699,29.3663,29.3793,71100.0
2012-10-03 13:10:00,45.38,45.52,45.38,45.46,74000.0,29.3728,29.4634,29.3728,29.4246,74000.0
2012-10-03 13:15:00,45.47,45.5,45.38,45.39,39300.0,29.4311,29.4505,29.3728,29.3793,39300.0
2012-10-03 13:20:00,45.39,45.46,45.39,45.41,40400.0,29.3793,29.4246,29.3793,29.3922,40400.0
2012-10-03 13:25:00,45.41,45.49,45.41,45.42,64200.0,29.3922,29.444,29.3922,29.3987,64200.0
2012-10-03 13:30:00,45.43,45.43,45.31,45.37,32000.0,29.4052,29.4052,29.3275,29.3663,32000.0
2012-10-03 13:35:00,45.36,45.43,45.32,45.36,36400.0,29.3599,29.4052,29.334,29.3599,36400.0
2012-10-03 13:40:00,45.35,45.43,45.32,45.4,62600.0,29.3534,29.4052,29.334,29.3857,62600.0
2012-10-03 13:45:00,45.39,45.43,45.34,45.41,27300.0,29.3793,29.4052,29.3469,29.3922,27300.0
2012-10-03 13:50:00,45.41,45.45,45.41,45.43,59000.0,29.3922,29.4181,29.3922,29.4052,59000.0
2012-10-03 13:55:00,45.43,45.46,45.42,45.43,28600.0,29.4052,29.4246,29.3987,29.4052,28600.0
2012-10-03 14:00:00,45.43,45.52,45.43,45.45,35800.0,29.4052,29.4634,29.4052,29.4181,35800.0
2012-10-03 14:05:00,45.45,45.5,45.44,45.49,31400.0,29.4181,29.4505,29.4116,29.444,31400.0
2012-10-03 14:10:00,45.5,45.53,45.44,45.44,41900.0,29.4505,29.4699,29.4116,29.4116,41900.0
2012-10-03 14:15:00,45.45,45.47,45.36,45.36,41000.0,29.4181,29.4311,29.3599,29.3599,41000.0
2012-10-03 14:20:00,45.36,45.43,45.34,45.37,28100.0,29.3599,29.4052,29.3469,29.3663,28100.0
2012-10-03 14:25:00,45.38,45.39,45.22,45.22,78600.0,29.3728,29.3793,29.2692,29.2692,78600.0
2012-10-03 14:30:00,45.23,45.32,45.22,45.3,45500.0,29.2757,29.334,29.2692,29.321,45500.0
2012-10-03 14:35:00,45.29,45.34,45.27,45.31,34800.0,29.3145,29.3469,29.3016,29.3275,34800.0
2012-10-03 14:40:00,45.31,45.31,45.24,45.25,18400.0,29.3275,29.3275,29.2822,29.2887,18400.0
2012-10-03 14:45:00,45.25,45.25,45.02,45.03,124200.0,29.2887,29.2887,29.1398,29.1463,124200.0
2012-10-03 14:50:00,45.03,45.09,45.0,45.01,75800.0,29.1463,29.1851,29.1268,29.1333,75800.0
2012-10-03 14:55:00,45.01,45.08,45.0,45.05,36300.0,29.1333,29.1786,29.1268,29.1592,36300.0
2012-10-03 15:00:00,45.05,45.1,45.0,45.05,93700.0,29.1592,29.1916,29.1268,29.1592,93700.0
2012-10-03 15:05:00,45.04,45.06,45.02,45.04,57800.0,29.1527,29.1657,29.1398,29.1527,57800.0
2012-10-03 15:10:00,45.04,45.06,45.02,45.05,132300.0,29.1527,29.1657,29.1398,29.1592,132300.0
2012-10-03 15:15:00,45.05,45.07,45.02,45.07,72100.0,29.1592,29.1721,29.1398,29.1721,72100.0
2012-10-03 15:20:00,45.07,45.07,45.04,45.05,61200.0,29.1721,29.1721,29.1527,29.1592,61200.0
2012-10-03 15:25:00,45.05,45.18,45.02,45.18,113900.0,29.1592,29.2433,29.1398,29.2433,113900.0
2012-10-03 15:30:00,45.18,45.19,45.1,45.12,110100.0,29.2433,29.2498,29.1916,29.2045,110100.0
2012-10-03 15:35:00,45.12,45.15,45.11,45.13,77500.0,29.2045,29.2239,29.198,29.211,77500.0
2012-10-03 15:40:00,45.13,45.13,45.06,45.07,136600.0,29.211,29.211,29.1657,29.1721,136600.0
2012-10-03 15:45:00,45.07,45.07,45.04,45.05,159300.0,29.1721,29.1721,29.1527,29.1592,159300.0
2012-10-03 15:50:00,45.05,45.15,45.04,45.14,139200.0,29.1592,29.2239,29.1527,29.2175,139200.0
2012-10-03 15:55:00,45.14,45.18,45.09,45.15,152900.0,29.2175,29.2433,29.1851,29.2239,152900.0
2012-10-04 09:30:00,45.59,45.66,45.28,45.39,99600.0,29.5087,29.554,29.3081,29.3793,99600.0
2012-10-04 09:35:00,45.39,45.51,45.37,45.5,99600.0,29.3793,29.4569,29.3663,29.4505,99600.0
2012-10-04 09:40:00,45.5,45.5,45.46,45.5,196500.0,29.4505,29.4505,29.4246,29.4505,196500.0
2012-10-04 09:45:00,45.5,45.51,45.45,45.49,94800.0,29.4505,29.4569,29.4181,29.444,94800.0
2012-10-04 09:50:00,45.49,45.5,45.46,45.48,83400.0,29.444,29.4505,29.4246,29.4375,83400.0
2012-10-04 09:55:00,45.48,45.53,45.41,45.47,105000.0,29.4375,29.4699,29.3922,29.4311,105000.0
2012-10-04 10:00:00,45.48,45.53,45.41,45.45,195100.0,29.4375,29.4699,29.3922,29.4181,195100.0
2012-10-04 10:05:00,45.46,45.56,45.44,45.53,159300.0,29.4246,29.4893,29.4116,29.4699,159300.0
2012-10-04 10:10:00,45.54,45.6,45.48,45.53,138600.0,29.4764,29.5152,29.4375,29.4699,138600.0
2012-10-04 10:15:00,45.53,45.53,45.47,45.53,70300.0,29.4699,29.4699,29.4311,29.4699,70300.0
2012-10-04 10:20:00,45.53,45.53,45.42,45.46,72200.0,29.4699,29.4699,29.3987,29.4246,72200.0
2012-10-04 10:25:00,45.46,45.52,45.44,45.44,43200.0,29.4246,29.4634,29.4116,29.4116,43200.0
2012-10-04 10:30:00,45.44,45.5,45.42,45.5,40100.0,29.4116,29.4505,29.3987,29.4505,40100.0
2012-10-04 10:35:00,45.5,45.51,45.48,45.49,26700.0,29.4505,29.4569,29.4375,29.444,26700.0
2012-10-04 10:40:00,45.49,45.51,45.45,45.48,78600.0,29.444,29.4569,29.4181,29.4375,78600.0
2012-10-04 10:45:00,45.48,45.51,45.47,45.47,29600.0,29.4375,29.4569,29.4311,29.4311,29600.0
2012-10-04 10:50:00,45.47,45.48,45.3,45.35,52000.0,29.4311,29.4375,29.321,29.3534,52000.0
2012-10-04 10:55:00,45.36,45.44,45.25,45.43,51200.0,29.3599,29.4116,29.2887,29.4052,51200.0
2012-10-04 11:00:00,45.44,45.5,45.44,45.48,30900.0,29.4116,29.4505,29.4116,29.4375,30900.0
2012-10-04 11:05:00,45.48,45.5,45.43,45.49,52800.0,29.4375,29.4505,29.4052,29.444,52800.0
2012-10-04 11:10:00,45.5,45.52,45.46,45.5,87500.0,29.4505,29.4634,29.4246,29.4505,87500.0
2012-10-04 11:15:00,45.5,45.51,45.47,45.49,21900.0,29.4505,29.4569,29.4311,29.444,21900.0
2012-10-04 11:20:00,45.5,45.5,45.28,45.34,58100.0,29.4505,29.4505,29.3081,29.3469,58100.0
2012-10-04 11:25:00,45.35,45.35,45.25,45.26,53100.0,29.3534,29.3534,29.2887,29.2951,53100.0
2012-10-04 11:30:00,45.25,45.34,45.25,45.31,27700.0,29.2887,29.3469,29.2887,29.3275,27700.0
2012-10-04 11:35:00,45.33,45.34,45.28,45.28,31000.0,29.3404,29.3469,29.3081,29.3081,31000.0
2012-10-04 11:40:00,45.29,45.43,45.28,45.38,25000.0,29.3145,29.4052,29.3081,29.3728,25000.0
2012-10-04 11:45:00,45.37,45.44,45.36,45.42,16800.0,29.3663,29.4116,29.3599,29.3987,16800.0
2012-10-04 11:50:00,45.43,45.43,45.36,45.37,21900.0,29.4052,29.4052,29.3599,29.3663,21900.0
2012-10-04 11:55:00,45.38,45.42,45.28,45.29,25200.0,29.3728,29.3987,29.3081,29.3145,25200.0
2012-10-04 12:00:00,45.29,45.36,45.25,45.31,50900.0,29.3145,29.3599,29.2887,29.3275,50900.0
2012-10-04 12:05:00,45.32,45.34,45.25,45.3,66100.0,29.334,29.3469,29.2887,29.321,66100.0
2012-10-04 12:10:00,45.32,45.36,45.27,45.28,36200.0,29.334,29.3599,29.3016,29.3081,36200.0
2012-10-04 12:15:00,45.29,45.31,45.28,45.3,17700.0,29.3145,29.3275,29.3081,29.321,17700.0
2012-10-04 12:20:00,45.3,45.37,45.3,45.34,25300.0,29.321,29.3663,29.321,29.3469,25300.0
2012-10-04 12:25:00,45.33,45.35,45.25,45.35,23200.0,29.3404,29.3534,29.2887,29.3534,23200.0
2012-10-04 12:30:00,45.35,45.37,45.26,45.27,33700.0,29.3534,29.3663,29.2951,29.3016,33700.0
2012-10-04 12:35:00,45.26,45.27,45.2,45.23,62600.0,29.2951,29.3016,29.2563,29.2757,62600.0
2012-10-04 12:40:00,45.23,45.25,45.15,45.16,38600.0,29.2757,29.2887,29.2239,29.2304,38600.0
2012-10-04 12:45:00,45.18,45.18,45.13,45.13,32000.0,29.2433,29.2433,29.211,29.211,32000.0
2012-10-04 12:50:00,45.13,45.15,45.08,45.09,28200.0,29.211,29.2239,29.1786,29.1851,28200.0
2012-10-04 12:55:00,45.1,45.17,45.09,45.1,27400.0,29.1916,29.2369,29.1851,29.1916,27400.0
2012-10-04 13:00:00,45.1,45.16,45.1,45.13,27800.0,29.1916,29.2304,29.1916,29.211,27800.0
2012-10-04 13:05:00,45.12,45.16,45.1,45.13,26800.0,29.2045,29.2304,29.1916,29.211,26800.0
2012-10-04 13:10:00,45.14,45.15,45.1,45.12,40500.0,29.2175,29.2239,29.1916,29.2045,40500.0
2012-10-04 13:15:00,45.12,45.15,45.11,45.12,30900.0,29.2045,29.2239,29.198,29.2045,30900.0
2012-10-04 13:20:00,45.13,45.16,45.12,45.14,34700.0,29.211,29.2304,29.2045,29.2175,34700.0
2012-10-04 13:25:00,45.15,45.2,45.14,45.2,156900.0,29.2239,29.2563,29.2175,29.2563,156900.0
2012-10-04 13:30:00,45.19,45.25,45.17,45.25,87600.0,29.2498,29.2887,29.2369,29.2887,87600.0
2012-10-04 13:35:00,45.25,45.3,45.23,45.28,82700.0,29.2887,29.321,29.2757,29.3081,82700.0
2012-10-04 13:40:00,45.27,45.31,45.26,45.27,31500.0,29.3016,29.3275,29.2951,29.3016,31500.0
2012-10-04 13:45:00,45.28,45.3,45.23,45.24,41900.0,29.3081,29.321,29.2757,29.2822,41900.0
2012-10-04 13:50:00,45.24,45.29,45.23,45.28,28600.0,29.2822,29.3145,29.2757,29.3081,28600.0
2012-10-04 13:55:00,45.28,45.29,45.23,45.27,46400.0,29.3081,29.3145,29.2757,29.3016,46400.0
2012-10-04 14:00:00,45.28,45.28,45.21,45.26,65000.0,29.3081,29.3081,29.2628,29.2951,65000.0
2012-10-04 14:05:00,45.26,45.28,45.2,45.28,33700.0,29.2951,29.3081,29.2563,29.3081,33700.0
2012-10-04 14:10:00,45.28,45.3,45.2,45.21,34100.0,29.3081,29.321,29.2563,29.2628,34100.0
2012-10-04 14:15:00,45.21,45.24,45.16,45.21,46100.0,29.2628,29.2822,29.2304,29.2628,46100.0
2012-10-04 14:20:00,45.22,45.27,45.16,45.17,27700.0,29.2692,29.3016,29.2304,29.2369,27700.0
2012-10-04 14:25:00,45.18,45.3,45.18,45.28,69500.0,29.2433,29.321,29.2433,29.3081,69500.0
2012-10-04 14:30:00,45.29,45.44,45.29,45.43,91600.0,29.3145,29.4116,29.3145,29.4052,91600.0
2012-10-04 14:35:00,45.43,45.51,45.36,45.46,116900.0,29.4052,29.4569,29.3599,29.4246,116900.0
2012-10-04 14:40:00,45.46,45.49,45.42,45.44,63600.0,29.4246,29.444,29.3987,29.4116,63600.0
2012-10-04 14:45:00,45.43,45.48,45.39,45.44,59400.0,29.4052,29.4375,29.3793,29.4116,59400.0
2012-10-04 14:50:00,45.44,45.46,45.37,45.38,208100.0,29.4116,29.4246,29.3663,29.3728,208100.0
2012-10-04 14:55:00,45.38,45.4,45.31,45.31,43100.0,29.3728,29.3857,29.3275,29.3275,43100.0
2012-10-04 15:00:00,45.31,45.43,45.31,45.42,54700.0,29.3275,29.4052,29.3275,29.3987,54700.0
2012-10-04 15:05:00,45.43,45.53,45.42,45.5,171600.0,29.4052,29.4699,29.3987,29.4505,171600.0
2012-10-04 15:10:00,45.51,45.53,45.49,45.5,238500.0,29.4569,29.4699,29.444,29.4505,238500.0
2012-10-04 15:15:00,45.51,45.52,45.5,45.51,135800.0,29.4569,29.4634,29.4505,29.4569,135800.0
2012-10-04 15:20:00,45.51,45.51,45.45,45.48,76700.0,29.4569,29.4569,29.4181,29.4375,76700.0
2012-10-04 15:25:00,45.48,45.51,45.47,45.5,63300.0,29.4375,29.4569,29.4311,29.4505,63300.0
2012-10-04 15:30:00,45.5,45.51,45.45,45.46,175100.0,29.4505,29.4569,29.4181,29.4246,175100.0
2012-10-04 15:35:00,45.45,45.46,45.38,45.44,78500.0,29.4181,29.4246,29.3728,29.4116,78500.0
2012-10-04 15:40:00,45.43,45.43,45.39,45.42,92300.0,29.4052,29.4052,29.3793,29.3987,92300.0
2012-10-04 15:45:00,45.41,45.47,45.37,45.41,153300.0,29.3922,29.4311,29.3663,29.3922,153300.0
2012-10-04 15:50:00,45.42,45.42,45.34,45.36,154500.0,29.3987,29.3987,29.3469,29.3599,154500.0
2012-10-04 15:55:00,45.35,45.42,45.32,45.39,309600.0,29.3534,29.3987,29.334,29.3793,309600.0
2012-10-05 09:30:00,45.87,46.02,45.76,45.8,210700.0,29.69,29.787,29.6188,29.6446,210700.0
2012-10-05 09:35:00,45.82,46.18,45.82,46.12,107400.0,29.6576,29.8906,29.6576,29.8518,107400.0
2012-10-05 09:40:00,46.11,46.15,46.03,46.1,78100.0,29.8453,29.8712,29.7935,29.8388,78100.0
2012-10-05 09:45:00,46.11,46.16,46.01,46.1,108700.0,29.8453,29.8777,29.7806,29.8388,108700.0
2012-10-05 09:50:00,46.1,46.32,46.09,46.31,174000.0,29.8388,29.9812,29.8324,29.9748,174000.0
2012-10-05 09:55:00,46.32,46.45,46.32,46.41,34000.0,29.9812,30.0654,29.9812,30.0395,34000.0
2012-10-05 10:00:00,46.41,46.41,46.16,46.18,57800.0,30.0395,30.0395,29.8777,29.8906,57800.0
2012-10-05 10:05:00,46.19,46.29,46.18,46.25,44500.0,29.8971,29.9618,29.8906,29.9359,44500.0
2012-10-05 10:10:00,46.26,46.33,46.23,46.29,26000.0,29.9424,29.9877,29.923,29.9618,26000.0
2012-10-05 10:15:00,46.28,46.31,46.2,46.27,68100.0,29.9553,29.9748,29.9036,29.9489,68100.0
2012-10-05 10:20:00,46.29,46.46,46.26,46.3,198700.0,29.9618,30.0718,29.9424,29.9683,198700.0
2012-10-05 10:25:00,46.3,46.32,46.15,46.15,61400.0,29.9683,29.9812,29.8712,29.8712,61400.0
2012-10-05 10:30:00,46.16,46.17,46.1,46.16,53600.0,29.8777,29.8841,29.8388,29.8777,53600.0
2012-10-05 10:35:00,46.17,46.24,46.15,46.19,42000.0,29.8841,29.9294,29.8712,29.8971,42000.0
2012-10-05 10:40:00,46.2,46.2,46.11,46.15,140000.0,29.9036,29.9036,29.8453,29.8712,140000.0
2012-10-05 10:45:00,46.16,46.25,46.14,46.17,126200.0,29.8777,29.9359,29.8647,29.8841,126200.0
2012-10-05 10:50:00,46.19,46.25,46.17,46.25,41700.0,29.8971,29.9359,29.8841,29.9359,41700.0
2012-10-05 10:55:00,46.24,46.26,46.22,46.26,77400.0,29.9294,29.9424,29.9165,29.9424,77400.0
2012-10-05 11:00:00,46.26,46.26,46.21,46.23,23500.0,29.9424,29.9424,29.91,29.923,23500.0
2012-10-05 11:05:00,46.23,46.25,46.2,46.25,90900.0,29.923,29.9359,29.9036,29.9359,90900.0
2012-10-05 11:10:00,46.25,46.31,46.24,46.28,71600.0,29.9359,29.9748,29.9294,29.9553,71600.0
2012-10-05 11:15:00,46.28,46.39,46.28,46.39,44300.0,29.9553,30.0265,29.9553,30.0265,44300.0
2012-10-05 11:20:00,46.4,46.46,46.39,46.45,31800.0,30.033,30.0718,30.0265,30.0654,31800.0
2012-10-05 11:25:00,46.44,46.5,46.44,46.48,63900.0,30.0589,30.0977,30.0589,30.0848,63900.0
2012-10-05 11:30:00,46.47,46.48,46.37,46.38,85200.0,30.0783,30.0848,30.0136,30.0201,85200.0
2012-10-05 11:35:00,46.37,46.65,46.37,46.65,120100.0,30.0136,30.1948,30.0136,30.1948,120100.0
2012-10-05 11:40:00,46.65,46.69,46.59,46.61,69400.0,30.1948,30.2207,30.156,30.1689,69400.0
2012-10-05 11:45:00,46.61,46.87,46.61,46.85,106300.0,30.1689,30.3372,30.1689,30.3243,106300.0
2012-10-05 11:50:00,46.85,46.88,46.79,46.85,68400.0,30.3243,30.3437,30.2854,30.3243,68400.0
2012-10-05 11:55:00,46.84,46.84,46.71,46.84,28200.0,30.3178,30.3178,30.2337,30.3178,28200.0
2012-10-05 12:00:00,46.83,46.85,46.77,46.8,46300.0,30.3113,30.3243,30.2725,30.2919,46300.0
2012-10-05 12:05:00,46.8,46.82,46.76,46.8,49100.0,30.2919,30.3049,30.266,30.2919,49100.0
2012-10-05 12:10:00,46.78,46.86,46.74,46.85,34500.0,30.279,30.3307,30.2531,30.3243,34500.0
2012-10-05 12:15:00,46.85,46.9,46.8,46.86,38500.0,30.3243,30.3566,30.2919,30.3307,38500.0
2012-10-05 12:20:00,46.85,46.98,46.85,46.95,31200.0,30.3243,30.4084,30.3243,30.389,31200.0
2012-10-05 12:25:00,46.95,47.0,46.93,47.0,55000.0,30.389,30.4214,30.3761,30.4214,55000.0
2012-10-05 12:30:00,46.99,47.54,46.98,47.48,239100.0,30.4149,30.7709,30.4084,30.7321,239100.0
2012-10-05 12:35:00,47.46,47.68,47.18,47.22,275100.0,30.7191,30.8615,30.5379,30.5638,275100.0
2012-10-05 12:40:00,47.22,47.62,47.22,47.59,117200.0,30.5638,30.8227,30.5638,30.8032,117200.0
2012-10-05 12:45:00,47.6,47.6,47.36,47.48,122600.0,30.8097,30.8097,30.6544,30.7321,122600.0
2012-10-05 12:50:00,47.5,47.53,47.34,47.48,66000.0,30.745,30.7644,30.6414,30.7321,66000.0
2012-10-05 12:55:00,47.48,47.54,47.45,47.5,52300.0,30.7321,30.7709,30.7126,30.745,52300.0
2012-10-05 13:00:00,47.5,47.55,47.47,47.5,72300.0,30.745,30.7774,30.7256,30.745,72300.0
2012-10-05 13:05:00,47.5,47.55,47.44,47.48,89600.0,30.745,30.7774,30.7062,30.7321,89600.0
2012-10-05 13:10:00,47.48,47.5,47.39,47.44,47900.0,30.7321,30.745,30.6738,30.7062,47900.0
2012-10-05 13:15:00,47.44,47.49,47.42,47.43,64300.0,30.7062,30.7385,30.6932,30.6997,64300.0
2012-10-05 13:20:00,47.43,47.46,47.39,47.45,72600.0,30.6997,30.7191,30.6738,30.7126,72600.0
2012-10-05 13:25:00,47.45,47.45,47.33,47.35,47100.0,30.7126,30.7126,30.635,30.6479,47100.0
2012-10-05 13:30:00,47.34,47.39,47.29,47.29,58700.0,30.6414,30.6738,30.6091,30.6091,58700.0
2012-10-05 13:35:00,47.31,47.35,47.25,47.29,50200.0,30.622,30.6479,30.5832,30.6091,50200.0
2012-10-05 13:40:00,47.3,47.43,47.3,47.4,39200.0,30.6155,30.6997,30.6155,30.6803,39200.0
2012-10-05 13:45:00,47.4,47.42,47.32,47.36,55700.0,30.6803,30.6932,30.6285,30.6544,55700.0
2012-10-05 13:50:00,47.36,47.47,47.34,47.44,36000.0,30.6544,30.7256,30.6414,30.7062,36000.0
2012-10-05 13:55:00,47.45,47.51,47.41,47.47,49400.0,30.7126,30.7515,30.6867,30.7256,49400.0
2012-10-05 14:00:00,47.47,47.48,47.29,47.33,72200.0,30.7256,30.7321,30.6091,30.635,72200.0
2012-10-05 14:05:00,47.33,47.36,47.17,47.19,90400.0,30.635,30.6544,30.5314,30.5443,90400.0
2012-10-05 14:10:00,47.19,47.21,46.91,46.92,139000.0,30.5443,30.5573,30.3631,30.3696,139000.0
2012-10-05 14:15:00,46.92,47.03,46.64,46.64,143500.0,30.3696,30.4408,30.1884,30.1884,143500.0
2012-10-05 14:20:00,46.64,46.75,46.56,46.67,118700.0,30.1884,30.2595,30.1366,30.2078,118700.0
2012-10-05 14:25:00,46.67,46.67,46.54,46.59,63500.0,30.2078,30.2078,30.1236,30.156,63500.0
2012-10-05 14:30:00,46.57,46.61,46.42,46.42,67500.0,30.143,30.1689,30.046,30.046,67500.0
2012-10-05 14:35:00,46.43,46.68,46.43,46.68,66500.0,30.0524,30.2142,30.0524,30.2142,66500.0
2012-10-05 14:40:00,46.67,46.84,46.58,46.79,68900.0,30.2078,30.3178,30.1495,30.2854,68900.0
2012-10-05 14:45:00,46.79,46.98,46.79,46.82,62000.0,30.2854,30.4084,30.2854,30.3049,62000.0
2012-10-05 14:50:00,46.82,46.84,46.58,46.6,61300.0,30.3049,30.3178,30.1495,30.1625,61300.0
2012-10-05 14:55:00,46.59,46.6,46.27,46.3,153900.0,30.156,30.1625,29.9489,29.9683,153900.0
2012-10-05 15:00:00,46.3,46.38,46.15,46.23,140400.0,29.9683,30.0201,29.8712,29.923,140400.0
2012-10-05 15:05:00,46.2,46.23,46.06,46.16,112300.0,29.9036,29.923,29.8129,29.8777,112300.0
2012-10-05 15:10:00,46.18,46.21,46.02,46.13,113900.0,29.8906,29.91,29.787,29.8582,113900.0
2012-10-05 15:15:00,46.13,46.34,46.13,46.34,58500.0,29.8582,29.9942,29.8582,29.9942,58500.0
2012-10-05 15:20:00,46.34,46.56,46.34,46.5,140100.0,29.9942,30.1366,29.9942,30.0977,140100.0
2012-10-05 15:25:00,46.48,46.53,46.41,46.47,67800.0,30.0848,30.1172,30.0395,30.0783,67800.0
2012-10-05 15:30:00,46.47,46.47,46.4,46.4,59300.0,30.0783,30.0783,30.033,30.033,59300.0
2012-10-05 15:35:00,46.41,46.41,46.14,46.24,135600.0,30.0395,30.0395,29.8647,29.9294,135600.0
2012-10-05 15:40:00,46.23,46.38,46.18,46.2,96000.0,29.923,30.0201,29.8906,29.9036,96000.0
2012-10-05 15:45:00,46.22,46.28,46.08,46.1,147700.0,29.9165,29.9553,29.8259,29.8388,147700.0
2012-10-05 15:50:00,46.09,46.11,45.9,45.92,231100.0,29.8324,29.8453,29.7094,29.7223,231100.0
2012-10-05 15:55:00,45.91,46.03,45.87,46.02,419200.0,29.7158,29.7935,29.69,29.787,419200.0
2012-10-08 09:30:00,45.96,46.2,45.9,46.09,87000.0,29.7482,29.9036,29.7094,29.8324,87000.0
2012-10-08 09:35:00,46.09,46.35,46.08,46.2,96300.0,29.8324,30.0006,29.8259,29.9036,96300.0
2012-10-08 09:40:00,46.21,46.23,45.98,46.08,91000.0,29.91,29.923,29.7612,29.8259,91000.0
2012-10-08 09:45:00,46.08,46.15,46.01,46.06,35700.0,29.8259,29.8712,29.7806,29.8129,35700.0
2012-10-08 09:50:00,46.06,46.19,46.06,46.15,48200.0,29.8129,29.8971,29.8129,29.8712,48200.0
2012-10-08 09:55:00,46.15,46.39,46.15,46.34,91800.0,29.8712,30.0265,29.8712,29.9942,91800.0
2012-10-08 10:00:00,46.35,46.41,46.32,46.39,73700.0,30.0006,30.0395,29.9812,30.0265,73700.0
2012-10-08 10:05:00,46.39,46.53,46.38,46.5,122300.0,30.0265,30.1172,30.0201,30.0977,122300.0
2012-10-08 10:10:00,46.49,46.55,46.48,46.55,27000.0,30.0913,30.1301,30.0848,30.1301,27000.0
2012-10-08 10:15:00,46.53,46.55,46.5,46.53,31300.0,30.1172,30.1301,30.0977,30.1172,31300.0
2012-10-08 10:20:00,46.54,46.57,46.5,46.53,34400.0,30.1236,30.143,30.0977,30.1172,34400.0
2012-10-08 10:25:00,46.54,46.54,46.11,46.11,120800.0,30.1236,30.1236,29.8453,29.8453,120800.0
2012-10-08 10:30:00,46.11,46.21,46.0,46.04,32500.0,29.8453,29.91,29.7741,29.8,32500.0
2012-10-08 10:35:00,46.03,46.05,45.9,46.04,31900.0,29.7935,29.8065,29.7094,29.8,31900.0
2012-10-08 10:40:00,46.04,46.18,45.99,46.17,46100.0,29.8,29.8906,29.7676,29.8841,46100.0
2012-10-08 10:45:00,46.19,46.2,46.15,46.16,24500.0,29.8971,29.9036,29.8712,29.8777,24500.0
2012-10-08 10:50:00,46.16,46.31,46.06,46.29,59400.0,29.8777,29.9748,29.8129,29.9618,59400.0
2012-10-08 10:55:00,46.29,46.31,46.25,46.25,22300.0,29.9618,29.9748,29.9359,29.9359,22300.0
2012-10-08 11:00:00,46.24,46.27,46.2,46.27,31800.0,29.9294,29.9489,29.9036,29.9489,31800.0
2012-10-08 11:05:00,46.27,46.31,46.24,46.24,26500.0,29.9489,29.9748,29.9294,29.9294,26500.0
2012-10-08 11:10:00,46.24,46.25,46.15,46.15,22300.0,29.9294,29.9359,29.8712,29.8712,22300.0
2012-10-08 11:15:00,46.15,46.15,46.02,46.06,32700.0,29.8712,29.8712,29.787,29.8129,32700.0
2012-10-08 11:20:00,46.04,46.11,45.96,46.02,37000.0,29.8,29.8453,29.7482,29.787,37000.0
2012-10-08 11:25:00,46.04,46.08,45.92,45.93,44900.0,29.8,29.8259,29.7223,29.7288,44900.0
2012-10-08 11:30:00,45.93,45.95,45.81,45.86,100800.0,29.7288,29.7417,29.6511,29.6835,100800.0
2012-10-08 11:35:00,45.87,45.95,45.86,45.94,17700.0,29.69,29.7417,29.6835,29.7353,17700.0
2012-10-08 11:40:00,45.93,45.98,45.91,45.92,17400.0,29.7288,29.7612,29.7158,29.7223,17400.0
2012-10-08 11:45:00,45.93,45.93,45.89,45.9,20200.0,29.7288,29.7288,29.7029,29.7094,20200.0
2012-10-08 11:50:00,45.89,45.93,45.89,45.93,28600.0,29.7029,29.7288,29.7029,29.7288,28600.0
2012-10-08 11:55:00,45.92,45.97,45.89,45.95,27600.0,29.7223,29.7547,29.7029,29.7417,27600.0
2012-10-08 12:00:00,45.94,45.97,45.91,45.92,20100.0,29.7353,29.7547,29.7158,29.7223,20100.0
2012-10-08 12:05:00,45.93,45.98,45.92,45.95,49500.0,29.7288,29.7612,29.7223,29.7417,49500.0
2012-10-08 12:10:00,45.94,45.99,45.94,45.96,9100.0,29.7353,29.7676,29.7353,29.7482,9100.0
2012-10-08 12:15:00,45.97,46.03,45.95,46.02,17300.0,29.7547,29.7935,29.7417,29.787,17300.0
2012-10-08 12:20:00,46.02,46.03,45.94,45.95,29600.0,29.787,29.7935,29.7353,29.7417,29600.0
2012-10-08 12:25:00,45.95,45.99,45.95,45.99,26900.0,29.7417,29.7676,29.7417,29.7676,26900.0
2012-10-08 12:30:00,45.99,46.08,45.98,46.04,15100.0,29.7676,29.8259,29.7612,29.8,15100.0
2012-10-08 12:35:00,46.02,46.06,46.0,46.05,9100.0,29.787,29.8129,29.7741,29.8065,9100.0
2012-10-08 12:40:00,46.05,46.11,46.02,46.06,18000.0,29.8065,29.8453,29.787,29.8129,18000.0
2012-10-08 12:45:00,46.05,46.12,46.03,46.1,16100.0,29.8065,29.8518,29.7935,29.8388,16100.0
2012-10-08 12:50:00,46.09,46.15,46.09,46.15,13100.0,29.8324,29.8712,29.8324,29.8712,13100.0
2012-10-08 12:55:00,46.14,46.24,46.13,46.22,21100.0,29.8647,29.9294,29.8582,29.9165,21100.0
2012-10-08 13:00:00,46.21,46.23,46.17,46.18,23400.0,29.91,29.923,29.8841,29.8906,23400.0
2012-10-08 13:05:00,46.18,46.19,46.1,46.15,14600.0,29.8906,29.8971,29.8388,29.8712,14600.0
2012-10-08 13:10:00,46.15,46.17,46.09,46.11,56700.0,29.8712,29.8841,29.8324,29.8453,56700.0
2012-10-08 13:15:00,46.12,46.12,46.02,46.02,9300.0,29.8518,29.8518,29.787,29.787,9300.0
2012-10-08 13:20:00,46.03,46.03,45.97,45.97,10100.0,29.7935,29.7935,29.7547,29.7547,10100.0
2012-10-08 13:25:00,45.97,46.0,45.96,45.96,17600.0,29.7547,29.7741,29.7482,29.7482,17600.0
2012-10-08 13:30:00,45.98,45.99,45.79,45.81,57700.0,29.7612,29.7676,29.6382,29.6511,57700.0
2012-10-08 13:35:00,45.81,45.84,45.74,45.74,47800.0,29.6511,29.6705,29.6058,29.6058,47800.0
2012-10-08 13:40:00,45.75,45.76,45.68,45.7,47700.0,29.6123,29.6188,29.567,29.5799,47700.0
2012-10-08 13:45:00,45.7,45.7,45.64,45.64,21800.0,29.5799,29.5799,29.5411,29.5411,21800.0
2012-10-08 13:50:00,45.64,45.69,45.58,45.59,36600.0,29.5411,29.5735,29.5023,29.5087,36600.0
2012-10-08 13:55:00,45.58,45.63,45.56,45.57,65700.0,29.5023,29.5346,29.4893,29.4958,65700.0
2012-10-08 14:00:00,45.57,45.77,45.56,45.73,43700.0,29.4958,29.6252,29.4893,29.5993,43700.0
2012-10-08 14:05:00,45.73,45.74,45.68,45.7,29700.0,29.5993,29.6058,29.567,29.5799,29700.0
2012-10-08 14:10:00,45.69,45.76,45.69,45.74,21000.0,29.5735,29.6188,29.5735,29.6058,21000.0
2012-10-08 14:15:00,45.75,45.78,45.71,45.73,17700.0,29.6123,29.6317,29.5864,29.5993,17700.0
2012-10-08 14:20:00,45.73,45.75,45.71,45.71,19100.0,29.5993,29.6123,29.5864,29.5864,19100.0
2012-10-08 14:25:00,45.72,45.72,45.62,45.64,92900.0,29.5929,29.5929,29.5281,29.5411,92900.0
2012-10-08 14:30:00,45.64,45.72,45.64,45.72,13700.0,29.5411,29.5929,29.5411,29.5929,13700.0
2012-10-08 14:35:00,45.73,45.77,45.71,45.72,20700.0,29.5993,29.6252,29.5864,29.5929,20700.0
2012-10-08 14:40:00,45.71,45.75,45.7,45.74,15200.0,29.5864,29.6123,29.5799,29.6058,15200.0
2012-10-08 14:45:00,45.75,45.75,45.7,45.72,17300.0,29.6123,29.6123,29.5799,29.5929,17300.0
2012-10-08 14:50:00,45.71,45.72,45.67,45.71,16300.0,29.5864,29.5929,29.5605,29.5864,16300.0
2012-10-08 14:55:00,45.7,45.75,45.68,45.73,25600.0,29.5799,29.6123,29.567,29.5993,25600.0
2012-10-08 15:00:00,45.74,45.79,45.7,45.78,20100.0,29.6058,29.6382,29.5799,29.6317,20100.0
2012-10-08 15:05:00,45.79,45.82,45.74,45.8,24900.0,29.6382,29.6576,29.6058,29.6446,24900.0
2012-10-08 15:10:00,45.8,45.85,45.8,45.81,25200.0,29.6446,29.677,29.6446,29.6511,25200.0
2012-10-08 15:15:00,45.82,45.9,45.81,45.84,35500.0,29.6576,29.7094,29.6511,29.6705,35500.0
2012-10-08 15:20:00,45.84,45.85,45.81,45.81,21900.0,29.6705,29.677,29.6511,29.6511,21900.0
2012-10-08 15:25:00,45.81,45.85,45.8,45.84,42100.0,29.6511,29.677,29.6446,29.6705,42100.0
2012-10-08 15:30:00,45.85,45.91,45.83,45.88,65100.0,29.677,29.7158,29.6641,29.6964,65100.0
2012-10-08 15:35:00,45.89,45.94,45.84,45.85,49500.0,29.7029,29.7353,29.6705,29.677,49500.0
2012-10-08 15:40:00,45.84,45.87,45.81,45.83,44500.0,29.6705,29.69,29.6511,29.6641,44500.0
2012-10-08 15:45:00,45.84,45.84,45.8,45.8,49500.0,29.6705,29.6705,29.6446,29.6446,49500.0
2012-10-08 15:50:00,45.8,45.87,45.8,45.87,99200.0,29.6446,29.69,29.6446,29.69,99200.0
2012-10-08 15:55:00,45.86,45.95,45.86,45.92,177300.0,29.6835,29.7417,29.6835,29.7223,177300.0
2012-10-09 09:30:00,46.16,46.67,46.16,46.58,114700.0,29.8777,30.2078,29.8777,30.1495,114700.0
2012-10-09 09:35:00,46.55,46.58,46.44,46.51,43400.0,30.1301,30.1495,30.0589,30.1042,43400.0
2012-10-09 09:40:00,46.51,46.55,46.4,46.5,67400.0,30.1042,30.1301,30.033,30.0977,67400.0
2012-10-09 09:45:00,46.5,46.54,46.48,46.5,49400.0,30.0977,30.1236,30.0848,30.0977,49400.0
2012-10-09 09:50:00,46.51,46.56,46.45,46.5,41900.0,30.1042,30.1366,30.0654,30.0977,41900.0
2012-10-09 09:55:00,46.5,46.54,46.42,46.49,25000.0,30.0977,30.1236,30.046,30.0913,25000.0
2012-10-09 10:00:00,46.49,46.52,46.42,46.43,29500.0,30.0913,30.1107,30.046,30.0524,29500.0
2012-10-09 10:05:00,46.42,46.52,46.06,46.49,29600.0,30.046,30.1107,29.8129,30.0913,29600.0
2012-10-09 10:10:00,46.5,46.92,46.47,46.52,24700.0,30.0977,30.3696,30.0783,30.1107,24700.0
2012-10-09 10:15:00,46.51,46.55,46.5,46.54,80400.0,30.1042,30.1301,30.0977,30.1236,80400.0
2012-10-09 10:20:00,46.54,46.6,46.53,46.6,24200.0,30.1236,30.1625,30.1172,30.1625,24200.0
2012-10-09 10:25:00,46.6,46.72,46.6,46.68,36900.0,30.1625,30.2401,30.1625,30.2142,36900.0
2012-10-09 10:30:00,46.68,46.71,46.66,46.7,18400.0,30.2142,30.2337,30.2013,30.2272,18400.0
2012-10-09 10:35:00,46.67,46.69,46.56,46.58,31700.0,30.2078,30.2207,30.1366,30.1495,31700.0
2012-10-09 10:40:00,46.58,47.02,46.53,46.58,45100.0,30.1495,30.4343,30.1172,30.1495,45100.0
2012-10-09 10:45:00,46.58,46.58,46.1,46.53,64500.0,30.1495,30.1495,29.8388,30.1172,64500.0
2012-10-09 10:50:00,46.53,46.58,46.47,46.57,64500.0,30.1172,30.1495,30.0783,30.143,64500.0
2012-10-09 10:55:00,46.55,46.55,46.46,46.48,56100.0,30.1301,30.1301,30.0718,30.0848,56100.0
2012-10-09 11:00:00,46.48,46.5,46.41,46.42,67500.0,30.0848,30.0977,30.0395,30.046,67500.0
2012-10-09 11:05:00,46.43,46.52,46.43,46.52,29900.0,30.0524,30.1107,30.0524,30.1107,29900.0
2012-10-09 11:10:00,46.51,46.57,46.5,46.54,27800.0,30.1042,30.143,30.0977,30.1236,27800.0
2012-10-09 11:15:00,46.54,46.54,46.35,46.37,28500.0,30.1236,30.1236,30.0006,30.0136,28500.0
2012-10-09 11:20:00,46.37,46.38,46.31,46.35,70800.0,30.0136,30.0201,29.9748,30.0006,70800.0
2012-10-09 11:25:00,46.34,46.38,46.29,46.31,51000.0,29.9942,30.0201,29.9618,29.9748,51000.0
2012-10-09 11:30:00,46.3,46.33,46.25,46.27,24600.0,29.9683,29.9877,29.9359,29.9489,24600.0
2012-10-09 11:35:00,46.27,46.28,46.23,46.25,22600.0,29.9489,29.9553,29.923,29.9359,22600.0
2012-10-09 11:40:00,46.24,46.31,46.24,46.26,19100.0,29.9294,29.9748,29.9294,29.9424,19100.0
2012-10-09 11:45:00,46.25,46.27,46.24,46.27,25400.0,29.9359,29.9489,29.9294,29.9489,25400.0
2012-10-09 11:50:00,46.26,46.28,46.25,46.26,16600.0,29.9424,29.9553,29.9359,29.9424,16600.0
2012-10-09 11:55:00,46.26,46.28,46.25,46.26,24400.0,29.9424,29.9553,29.9359,29.9424,24400.0
2012-10-09 12:00:00,46.26,46.28,46.24,46.26,21800.0,29.9424,29.9553,29.9294,29.9424,21800.0
2012-10-09 12:05:00,46.26,46.29,46.24,46.28,27800.0,29.9424,29.9618,29.9294,29.9553,27800.0
2012-10-09 12:10:00,46.28,46.37,46.28,46.35,36000.0,29.9553,30.0136,29.9553,30.0006,36000.0
2012-10-09 12:15:00,46.35,46.38,46.34,46.34,20700.0,30.0006,30.0201,29.9942,29.9942,20700.0
2012-10-09 12:20:00,46.34,46.38,46.31,46.32,23500.0,29.9942,30.0201,29.9748,29.9812,23500.0
2012-10-09 12:25:00,46.32,46.36,46.31,46.32,15500.0,29.9812,30.0071,29.9748,29.9812,15500.0
2012-10-09 12:30:00,46.31,46.39,46.31,46.35,36800.0,29.9748,30.0265,29.9748,30.0006,36800.0
2012-10-09 12:35:00,46.35,46.39,46.34,46.37,18900.0,30.0006,30.0265,29.9942,30.0136,18900.0
2012-10-09 12:40:00,46.37,46.44,46.35,46.41,10700.0,30.0136,30.0589,30.0006,30.0395,10700.0
2012-10-09 12:45:00,46.4,46.41,46.37,46.4,9300.0,30.033,30.0395,30.0136,30.033,9300.0
2012-10-09 12:50:00,46.39,46.41,46.37,46.41,13300.0,30.0265,30.0395,30.0136,30.0395,13300.0
2012-10-09 12:55:00,46.42,46.44,46.4,46.43,14600.0,30.046,30.0589,30.033,30.0524,14600.0
2012-10-09 13:00:00,46.43,46.62,46.43,46.61,66600.0,30.0524,30.1754,30.0524,30.1689,66600.0
2012-10-09 13:05:00,46.6,46.71,46.6,46.69,33000.0,30.1625,30.2337,30.1625,30.2207,33000.0
2012-10-09 13:10:00,46.69,46.73,46.64,46.66,43500.0,30.2207,30.2466,30.1884,30.2013,43500.0
2012-10-09 13:15:00,46.65,46.71,46.62,46.7,54700.0,30.1948,30.2337,30.1754,30.2272,54700.0
2012-10-09 13:20:00,46.7,46.71,46.67,46.7,26800.0,30.2272,30.2337,30.2078,30.2272,26800.0
2012-10-09 13:25:00,46.7,46.73,46.63,46.63,51300.0,30.2272,30.2466,30.1819,30.1819,51300.0
2012-10-09 13:30:00,46.63,46.73,46.6,46.7,17400.0,30.1819,30.2466,30.1625,30.2272,17400.0
2012-10-09 13:35:00,46.7,46.75,46.68,46.68,36500.0,30.2272,30.2595,30.2142,30.2142,36500.0
2012-10-09 13:40:00,46.7,46.7,46.67,46.69,16200.0,30.2272,30.2272,30.2078,30.2207,16200.0
2012-10-09 13:45:00,46.68,46.7,46.63,46.63,9400.0,30.2142,30.2272,30.1819,30.1819,9400.0
2012-10-09 13:50:00,46.62,46.7,46.62,46.65,16600.0,30.1754,30.2272,30.1754,30.1948,16600.0
2012-10-09 13:55:00,46.64,46.65,46.5,46.5,19600.0,30.1884,30.1948,30.0977,30.0977,19600.0
2012-10-09 14:00:00,46.51,46.53,46.48,46.52,44900.0,30.1042,30.1172,30.0848,30.1107,44900.0
2012-10-09 14:05:00,46.53,46.53,46.5,46.52,21900.0,30.1172,30.1172,30.0977,30.1107,21900.0
2012-10-09 14:10:00,46.51,46.53,46.5,46.51,33600.0,30.1042,30.1172,30.0977,30.1042,33600.0
2012-10-09 14:15:00,46.5,46.58,46.5,46.56,48500.0,30.0977,30.1495,30.0977,30.1366,48500.0
2012-10-09 14:20:00,46.55,46.59,46.55,46.57,34600.0,30.1301,30.156,30.1301,30.143,34600.0
2012-10-09 14:25:00,46.58,46.6,46.55,46.55,54300.0,30.1495,30.1625,30.1301,30.1301,54300.0
2012-10-09 14:30:00,46.55,46.55,46.4,46.41,54900.0,30.1301,30.1301,30.033,30.0395,54900.0
2012-10-09 14:35:00,46.41,46.44,46.3,46.32,48300.0,30.0395,30.0589,29.9683,29.9812,48300.0
2012-10-09 14:40:00,46.32,46.32,46.26,46.29,42300.0,29.9812,29.9812,29.9424,29.9618,42300.0
2012-10-09 14:45:00,46.29,46.29,46.1,46.14,61600.0,29.9618,29.9618,29.8388,29.8647,61600.0
2012-10-09 14:50:00,46.13,46.15,46.09,46.12,32500.0,29.8582,29.8712,29.8324,29.8518,32500.0
2012-10-09 14:55:00,46.12,46.23,46.08,46.16,37600.0,29.8518,29.923,29.8259,29.8777,37600.0
2012-10-09 15:00:00,46.16,46.22,46.05,46.1,72200.0,29.8777,29.9165,29.8065,29.8388,72200.0
2012-10-09 15:05:00,46.1,46.18,46.06,46.17,70200.0,29.8388,29.8906,29.8129,29.8841,70200.0
2012-10-09 15:10:00,46.17,46.24,46.13,46.17,68700.0,29.8841,29.9294,29.8582,29.8841,68700.0
2012-10-09 15:15:00,46.18,46.23,46.06,46.06,71600.0,29.8906,29.923,29.8129,29.8129,71600.0
2012-10-09 15:20:00,46.07,46.25,46.06,46.25,113800.0,29.8194,29.9359,29.8129,29.9359,113800.0
2012-10-09 15:25:00,46.24,46.25,46.14,46.17,57400.0,29.9294,29.9359,29.8647,29.8841,57400.0
2012-10-09 15:30:00,46.17,46.23,46.11,46.15,64900.0,29.8841,29.923,29.8453,29.8712,64900.0
2012-10-09 15:35:00,46.16,46.16,46.1,46.15,71700.0,29.8777,29.8777,29.8388,29.8712,71700.0
2012-10-09 15:40:00,46.16,46.25,46.14,46.24,71000.0,29.8777,29.9359,29.8647,29.9294,71000.0
2012-10-09 15:45:00,46.23,46.24,46.15,46.15,78400.0,29.923,29.9294,29.8712,29.8712,78400.0
2012-10-09 15:50:00,46.16,46.17,46.1,46.13,89900.0,29.8777,29.8841,29.8388,29.8582,89900.0
2012-10-09 15:55:00,46.13,46.14,46.07,46.12,185300.0,29.8582,29.8647,29.8194,29.8518,185300.0
2012-10-10 09:30:00,46.02,46.25,46.01,46.23,63900.0,29.787,29.9359,29.7806,29.923,63900.0
2012-10-10 09:35:00,46.23,46.25,45.97,45.98,67600.0,29.923,29.9359,29.7547,29.7612,67600.0
2012-10-10 09:40:00,45.98,46.04,45.9,45.95,116500.0,29.7612,29.8,29.7094,29.7417,116500.0
2012-10-10 09:45:00,45.95,46.04,45.94,46.0,60000.0,29.7417,29.8,29.7353,29.7741,60000.0
2012-10-10 09:50:00,46.0,46.06,45.99,46.0,34600.0,29.7741,29.8129,29.7676,29.7741,34600.0
2012-10-10 09:55:00,45.99,46.1,45.95,46.09,55700.0,29.7676,29.8388,29.7417,29.8324,55700.0
2012-10-10 10:00:00,46.08,46.1,46.0,46.09,35900.0,29.8259,29.8388,29.7741,29.8324,35900.0
2012-10-10 10:05:00,46.09,46.15,46.03,46.1,57700.0,29.8324,29.8712,29.7935,29.8388,57700.0
2012-10-10 10:10:00,46.1,46.19,46.09,46.16,31600.0,29.8388,29.8971,29.8324,29.8777,31600.0
2012-10-10 10:15:00,46.16,46.18,46.06,46.08,28200.0,29.8777,29.8906,29.8129,29.8259,28200.0
2012-10-10 10:20:00,46.06,46.12,46.05,46.11,22100.0,29.8129,29.8518,29.8065,29.8453,22100.0
2012-10-10 10:25:00,46.11,46.25,46.09,46.25,39600.0,29.8453,29.9359,29.8324,29.9359,39600.0
2012-10-10 10:30:00,46.25,46.33,46.12,46.12,53500.0,29.9359,29.9877,29.8518,29.8518,53500.0
2012-10-10 10:35:00,46.11,46.16,45.95,45.97,66800.0,29.8453,29.8777,29.7417,29.7547,66800.0
2012-10-10 10:40:00,45.97,46.08,45.91,46.02,147200.0,29.7547,29.8259,29.7158,29.787,147200.0
2012-10-10 10:45:00,46.02,46.11,45.98,46.01,33100.0,29.787,29.8453,29.7612,29.7806,33100.0
2012-10-10 10:50:00,46.01,46.08,46.01,46.05,29800.0,29.7806,29.8259,29.7806,29.8065,29800.0
2012-10-10 10:55:00,46.06,46.22,46.06,46.13,33600.0,29.8129,29.9165,29.8129,29.8582,33600.0
2012-10-10 11:00:00,46.12,46.15,46.07,46.13,35600.0,29.8518,29.8712,29.8194,29.8582,35600.0
2012-10-10 11:05:00,46.12,46.17,46.06,46.07,16900.0,29.8518,29.8841,29.8129,29.8194,16900.0
2012-10-10 11:10:00,46.07,46.09,46.01,46.03,20300.0,29.8194,29.8324,29.7806,29.7935,20300.0
2012-10-10 11:15:00,46.04,46.08,46.01,46.07,26900.0,29.8,29.8259,29.7806,29.8194,26900.0
2012-10-10 11:20:00,46.07,46.12,46.05,46.1,24900.0,29.8194,29.8518,29.8065,29.8388,24900.0
2012-10-10 11:25:00,46.11,46.12,45.99,46.04,53400.0,29.8453,29.8518,29.7676,29.8,53400.0
2012-10-10 11:30:00,46.03,46.04,45.84,45.88,112900.0,29.7935,29.8,29.6705,29.6964,112900.0
2012-10-10 11:35:00,45.87,45.89,45.69,45.78,93500.0,29.69,29.7029,29.5735,29.6317,93500.0
2012-10-10 11:40:00,45.78,45.87,45.73,45.85,60900.0,29.6317,29.69,29.5993,29.677,60900.0
2012-10-10 11:45:00,45.84,45.86,45.75,45.75,32200.0,29.6705,29.6835,29.6123,29.6123,32200.0
2012-10-10 11:50:00,45.75,45.81,45.56,45.57,96800.0,29.6123,29.6511,29.4893,29.4958,96800.0
2012-10-10 11:55:00,45.56,45.61,45.53,45.59,61600.0,29.4893,29.5217,29.4699,29.5087,61600.0
2012-10-10 12:00:00,45.58,45.65,45.57,45.6,40400.0,29.5023,29.5476,29.4958,29.5152,40400.0
2012-10-10 12:05:00,45.6,45.61,45.59,45.59,43700.0,29.5152,29.5217,29.5087,29.5087,43700.0
2012-10-10 12:10:00,45.59,45.65,45.59,45.63,55100.0,29.5087,29.5476,29.5087,29.5346,55100.0
2012-10-10 12:15:00,45.62,45.62,45.25,45.25,159300.0,29.5281,29.5281,29.2887,29.2887,159300.0
2012-10-10 12:20:00,45.25,45.31,45.07,45.24,275100.0,29.2887,29.3275,29.1721,29.2822,275100.0
2012-10-10 12:25:00,45.24,45.27,45.15,45.23,139300.0,29.2822,29.3016,29.2239,29.2757,139300.0
2012-10-10 12:30:00,45.22,45.29,45.2,45.26,48100.0,29.2692,29.3145,29.2563,29.2951,48100.0
2012-10-10 12:35:00,45.26,45.26,45.15,45.15,72800.0,29.2951,29.2951,29.2239,29.2239,72800.0
2012-10-10 12:40:00,45.15,45.16,44.99,45.0,108300.0,29.2239,29.2304,29.1204,29.1268,108300.0
2012-10-10 12:45:00,45.0,45.01,44.77,44.83,137500.0,29.1268,29.1333,28.978,29.0168,137500.0
2012-10-10 12:50:00,44.83,44.9,44.77,44.89,97800.0,29.0168,29.0621,28.978,29.0556,97800.0
2012-10-10 12:55:00,44.91,44.94,44.69,44.78,114300.0,29.0686,29.088,28.9262,28.9844,114300.0
2012-10-10 13:00:00,44.78,44.85,44.76,44.81,46700.0,28.9844,29.0297,28.9715,29.0039,46700.0
2012-10-10 13:05:00,44.82,45.04,44.81,45.02,100800.0,29.0103,29.1527,29.0039,29.1398,100800.0
2012-10-10 13:10:00,45.0,45.02,44.93,44.95,66700.0,29.1268,29.1398,29.0815,29.0945,66700.0
2012-10-10 13:15:00,44.97,45.02,44.96,44.98,65700.0,29.1074,29.1398,29.1009,29.1139,65700.0
2012-10-10 13:20:00,44.97,45.07,44.96,45.02,44700.0,29.1074,29.1721,29.1009,29.1398,44700.0
2012-10-10 13:25:00,45.02,45.03,44.91,44.92,57900.0,29.1398,29.1463,29.0686,29.0751,57900.0
2012-10-10 13:30:00,44.92,44.97,44.91,44.96,74200.0,29.0751,29.1074,29.0686,29.1009,74200.0
2012-10-10 13:35:00,44.96,45.01,44.93,45.01,47500.0,29.1009,29.1333,29.0815,29.1333,47500.0
2012-10-10 13:40:00,45.0,45.03,44.9,44.92,49400.0,29.1268,29.1463,29.0621,29.0751,49400.0
2012-10-10 13:45:00,44.92,44.95,44.9,44.94,45300.0,29.0751,29.0945,29.0621,29.088,45300.0
2012-10-10 13:50:00,44.95,44.95,44.88,44.9,40600.0,29.0945,29.0945,29.0492,29.0621,40600.0
2012-10-10 13:55:00,44.9,44.92,44.88,44.9,31100.0,29.0621,29.0751,29.0492,29.0621,31100.0
2012-10-10 14:00:00,44.89,45.0,44.89,44.97,72300.0,29.0556,29.1268,29.0556,29.1074,72300.0
2012-10-10 14:05:00,44.97,44.99,44.96,44.98,37700.0,29.1074,29.1204,29.1009,29.1139,37700.0
2012-10-10 14:10:00,44.99,45.03,44.94,44.95,39600.0,29.1204,29.1463,29.088,29.0945,39600.0
2012-10-10 14:15:00,44.94,44.99,44.93,44.99,27400.0,29.088,29.1204,29.0815,29.1204,27400.0
2012-10-10 14:20:00,44.98,45.03,44.94,45.03,51300.0,29.1139,29.1463,29.088,29.1463,51300.0
2012-10-10 14:25:00,45.03,45.1,45.0,45.1,30900.0,29.1463,29.1916,29.1268,29.1916,30900.0
2012-10-10 14:30:00,45.1,45.12,45.07,45.07,20800.0,29.1916,29.2045,29.1721,29.1721,20800.0
2012-10-10 14:35:00,45.07,45.17,45.07,45.12,39000.0,29.1721,29.2369,29.1721,29.2045,39000.0
2012-10-10 14:40:00,45.12,45.14,45.1,45.12,42600.0,29.2045,29.2175,29.1916,29.2045,42600.0
2012-10-10 14:45:00,45.12,45.13,45.06,45.12,55100.0,29.2045,29.211,29.1657,29.2045,55100.0
2012-10-10 14:50:00,45.11,45.21,45.11,45.21,37400.0,29.198,29.2628,29.198,29.2628,37400.0
2012-10-10 14:55:00,45.2,45.22,45.19,45.2,33700.0,29.2563,29.2692,29.2498,29.2563,33700.0
2012-10-10 15:00:00,45.19,45.22,45.14,45.21,52700.0,29.2498,29.2692,29.2175,29.2628,52700.0
2012-10-10 15:05:00,45.2,45.26,45.17,45.25,42600.0,29.2563,29.2951,29.2369,29.2887,42600.0
2012-10-10 15:10:00,45.26,45.28,45.22,45.24,78800.0,29.2951,29.3081,29.2692,29.2822,78800.0
2012-10-10 15:15:00,45.24,45.26,45.17,45.2,50800.0,29.2822,29.2951,29.2369,29.2563,50800.0
2012-10-10 15:20:00,45.21,45.22,45.14,45.14,31000.0,29.2628,29.2692,29.2175,29.2175,31000.0
2012-10-10 15:25:00,45.15,45.18,45.12,45.13,79700.0,29.2239,29.2433,29.2045,29.211,79700.0
2012-10-10 15:30:00,45.14,45.21,45.13,45.15,171600.0,29.2175,29.2628,29.211,29.2239,171600.0
2012-10-10 15:35:00,45.15,45.19,45.11,45.18,66300.0,29.2239,29.2498,29.198,29.2433,66300.0
2012-10-10 15:40:00,45.18,45.22,45.13,45.21,73200.0,29.2433,29.2692,29.211,29.2628,73200.0
2012-10-10 15:45:00,45.2,45.2,45.1,45.1,65800.0,29.2563,29.2563,29.1916,29.1916,65800.0
2012-10-10 15:50:00,45.1,45.1,45.02,45.04,148600.0,29.1916,29.1916,29.1398,29.1527,148600.0
2012-10-10 15:55:00,45.03,45.16,45.0,45.14,259000.0,29.1463,29.2304,29.1268,29.2175,259000.0
2012-10-11 09:30:00,45.38,45.5,45.21,45.28,409000.0,29.5374,29.6156,29.4268,29.4724,409000.0
2012-10-11 09:35:00,45.27,45.47,45.27,45.47,209900.0,29.4658,29.596,29.4658,29.596,209900.0
2012-10-11 09:40:00,45.44,45.51,45.38,45.49,120400.0,29.5765,29.6221,29.5374,29.609,120400.0
2012-10-11 09:45:00,45.48,45.55,45.45,45.52,132500.0,29.6025,29.6481,29.583,29.6286,132500.0
2012-10-11 09:50:00,45.53,45.57,45.48,45.53,79200.0,29.6351,29.6611,29.6025,29.6351,79200.0
2012-10-11 09:55:00,45.5,45.57,45.5,45.55,61100.0,29.6156,29.6611,29.6156,29.6481,61100.0
2012-10-11 10:00:00,45.55,45.6,45.5,45.5,70400.0,29.6481,29.6806,29.6156,29.6156,70400.0
2012-10-11 10:05:00,45.51,45.51,45.41,45.48,33100.0,29.6221,29.6221,29.557,29.6025,33100.0
2012-10-11 10:10:00,45.49,45.5,45.45,45.48,29900.0,29.609,29.6156,29.583,29.6025,29900.0
2012-10-11 10:15:00,45.47,45.53,45.47,45.48,17900.0,29.596,29.6351,29.596,29.6025,17900.0
2012-10-11 10:20:00,45.48,45.53,45.45,45.46,48400.0,29.6025,29.6351,29.583,29.5895,48400.0
2012-10-11 10:25:00,45.46,45.48,45.29,45.3,34800.0,29.5895,29.6025,29.4789,29.4854,34800.0
2012-10-11 10:30:00,45.32,45.34,45.28,45.3,28500.0,29.4984,29.5114,29.4724,29.4854,28500.0
2012-10-11 10:35:00,45.3,45.38,45.3,45.37,14900.0,29.4854,29.5374,29.4854,29.5309,14900.0
2012-10-11 10:40:00,45.37,45.54,45.37,45.5,37100.0,29.5309,29.6416,29.5309,29.6156,37100.0
2012-10-11 10:45:00,45.49,45.58,45.45,45.58,48500.0,29.609,29.6676,29.583,29.6676,48500.0
2012-10-11 10:50:00,45.58,45.64,45.56,45.6,82500.0,29.6676,29.7067,29.6546,29.6806,82500.0
2012-10-11 10:55:00,45.59,45.63,45.59,45.61,17100.0,29.6741,29.7002,29.6741,29.6871,17100.0
2012-10-11 11:00:00,45.61,45.65,45.59,45.63,54600.0,29.6871,29.7132,29.6741,29.7002,54600.0
2012-10-11 11:05:00,45.63,45.64,45.54,45.54,53900.0,29.7002,29.7067,29.6416,29.6416,53900.0
2012-10-11 11:10:00,45.55,45.55,45.41,45.43,40500.0,29.6481,29.6481,29.557,29.57,40500.0
2012-10-11 11:15:00,45.44,45.47,45.31,45.33,35100.0,29.5765,29.596,29.4919,29.5049,35100.0
2012-10-11 11:20:00,45.33,45.38,45.28,45.29,42000.0,29.5049,29.5374,29.4724,29.4789,42000.0
2012-10-11 11:25:00,45.29,45.35,45.23,45.24,19700.0,29.4789,29.5179,29.4398,29.4463,19700.0
2012-10-11 11:30:00,45.23,45.23,45.14,45.17,31200.0,29.4398,29.4398,29.3812,29.4008,31200.0
2012-10-11 11:35:00,45.16,45.23,45.14,45.17,16800.0,29.3942,29.4398,29.3812,29.4008,16800.0
2012-10-11 11:40:00,45.17,45.17,45.09,45.09,20700.0,29.4008,29.4008,29.3487,29.3487,20700.0
2012-10-11 11:45:00,45.1,45.21,45.09,45.2,36400.0,29.3552,29.4268,29.3487,29.4203,36400.0
2012-10-11 11:50:00,45.2,45.2,45.02,45.07,39100.0,29.4203,29.4203,29.3031,29.3357,39100.0
2012-10-11 11:55:00,45.07,45.12,45.07,45.08,15800.0,29.3357,29.3682,29.3357,29.3422,15800.0
2012-10-11 12:00:00,45.09,45.09,44.98,45.03,52400.0,29.3487,29.3487,29.2771,29.3096,52400.0
2012-10-11 12:05:00,45.02,45.1,45.02,45.05,26300.0,29.3031,29.3552,29.3031,29.3227,26300.0
2012-10-11 12:10:00,45.04,45.06,45.0,45.01,17800.0,29.3161,29.3292,29.2901,29.2966,17800.0
2012-10-11 12:15:00,45.01,45.05,44.99,45.02,20700.0,29.2966,29.3227,29.2836,29.3031,20700.0
2012-10-11 12:20:00,45.01,45.05,44.99,45.04,26900.0,29.2966,29.3227,29.2836,29.3161,26900.0
2012-10-11 12:25:00,45.04,45.04,44.92,44.95,50500.0,29.3161,29.3161,29.238,29.2576,50500.0
2012-10-11 12:30:00,44.97,45.0,44.94,44.98,27500.0,29.2706,29.2901,29.2511,29.2771,27500.0
2012-10-11 12:35:00,44.97,44.99,44.94,44.97,16800.0,29.2706,29.2836,29.2511,29.2706,16800.0
2012-10-11 12:40:00,44.96,44.96,44.93,44.95,31000.0,29.2641,29.2641,29.2445,29.2576,31000.0
2012-10-11 12:45:00,44.94,44.96,44.85,44.93,53400.0,29.2511,29.2641,29.1925,29.2445,53400.0
2012-10-11 12:50:00,44.94,45.03,44.91,45.0,53500.0,29.2511,29.3096,29.2315,29.2901,53500.0
2012-10-11 12:55:00,45.01,45.08,44.98,45.04,41100.0,29.2966,29.3422,29.2771,29.3161,41100.0
2012-10-11 13:00:00,45.06,45.13,45.0,45.11,34600.0,29.3292,29.3747,29.2901,29.3617,34600.0
2012-10-11 13:05:00,45.11,45.14,45.09,45.11,10200.0,29.3617,29.3812,29.3487,29.3617,10200.0
2012-10-11 13:10:00,45.09,45.12,45.04,45.06,23700.0,29.3487,29.3682,29.3161,29.3292,23700.0
2012-10-11 13:15:00,45.05,45.05,45.0,45.01,112500.0,29.3227,29.3227,29.2901,29.2966,112500.0
2012-10-11 13:20:00,45.0,45.01,44.98,45.0,58000.0,29.2901,29.2966,29.2771,29.2901,58000.0
2012-10-11 13:25:00,45.0,45.01,44.97,45.01,54100.0,29.2901,29.2966,29.2706,29.2966,54100.0
2012-10-11 13:30:00,45.01,45.01,44.97,44.97,23500.0,29.2966,29.2966,29.2706,29.2706,23500.0
2012-10-11 13:35:00,45.0,45.01,44.95,44.97,42300.0,29.2901,29.2966,29.2576,29.2706,42300.0
2012-10-11 13:40:00,44.96,44.99,44.91,44.91,124500.0,29.2641,29.2836,29.2315,29.2315,124500.0
2012-10-11 13:45:00,44.91,44.97,44.86,44.92,80700.0,29.2315,29.2706,29.199,29.238,80700.0
2012-10-11 13:50:00,44.92,44.92,44.8,44.81,49400.0,29.238,29.238,29.1599,29.1664,49400.0
2012-10-11 13:55:00,44.8,44.81,44.76,44.77,53800.0,29.1599,29.1664,29.1339,29.1404,53800.0
2012-10-11 14:00:00,44.77,44.82,44.76,44.76,46900.0,29.1404,29.1729,29.1339,29.1339,46900.0
2012-10-11 14:05:00,44.76,44.83,44.75,44.77,25500.0,29.1339,29.1795,29.1274,29.1404,25500.0
2012-10-11 14:10:00,44.77,44.83,44.75,44.79,42000.0,29.1404,29.1795,29.1274,29.1534,42000.0
2012-10-11 14:15:00,44.79,44.82,44.75,44.79,22300.0,29.1534,29.1729,29.1274,29.1534,22300.0
2012-10-11 14:20:00,44.79,44.8,44.72,44.79,62300.0,29.1534,29.1599,29.1079,29.1534,62300.0
2012-10-11 14:25:00,44.78,44.83,44.75,44.76,25600.0,29.1469,29.1795,29.1274,29.1339,25600.0
2012-10-11 14:30:00,44.75,44.77,44.73,44.75,18100.0,29.1274,29.1404,29.1144,29.1274,18100.0
2012-10-11 14:35:00,44.75,44.76,44.69,44.69,45800.0,29.1274,29.1339,29.0883,29.0883,45800.0
2012-10-11 14:40:00,44.69,44.71,44.63,44.68,48600.0,29.0883,29.1013,29.0493,29.0818,48600.0
2012-10-11 14:45:00,44.68,44.68,44.6,44.66,26100.0,29.0818,29.0818,29.0297,29.0688,26100.0
2012-10-11 14:50:00,44.67,44.73,44.66,44.69,24700.0,29.0753,29.1144,29.0688,29.0883,24700.0
2012-10-11 14:55:00,44.68,44.69,44.61,44.65,23600.0,29.0818,29.0883,29.0363,29.0623,23600.0
2012-10-11 15:00:00,44.65,44.69,44.64,44.65,45300.0,29.0623,29.0883,29.0558,29.0623,45300.0
2012-10-11 15:05:00,44.65,44.71,44.63,44.65,44700.0,29.0623,29.1013,29.0493,29.0623,44700.0
2012-10-11 15:10:00,44.64,44.76,44.64,44.76,44400.0,29.0558,29.1339,29.0558,29.1339,44400.0
2012-10-11 15:15:00,44.76,44.78,44.71,44.72,42800.0,29.1339,29.1469,29.1013,29.1079,42800.0
2012-10-11 15:20:00,44.71,44.78,44.66,44.7,45200.0,29.1013,29.1469,29.0688,29.0948,45200.0
2012-10-11 15:25:00,44.72,44.83,44.72,44.82,59300.0,29.1079,29.1795,29.1079,29.1729,59300.0
2012-10-11 15:30:00,44.8,44.83,44.75,44.79,91600.0,29.1599,29.1795,29.1274,29.1534,91600.0
2012-10-11 15:35:00,44.79,44.79,44.69,44.71,68800.0,29.1534,29.1534,29.0883,29.1013,68800.0
2012-10-11 15:40:00,44.7,44.75,44.66,44.66,53800.0,29.0948,29.1274,29.0688,29.0688,53800.0
2012-10-11 15:45:00,44.66,44.68,44.6,44.61,93600.0,29.0688,29.0818,29.0297,29.0363,93600.0
2012-10-11 15:50:00,44.61,44.66,44.6,44.6,82700.0,29.0363,29.0688,29.0297,29.0297,82700.0
2012-10-11 15:55:00,44.61,44.68,44.57,44.61,136300.0,29.0363,29.0818,29.0102,29.0363,136300.0
2012-10-12 09:30:00,44.33,44.4,43.95,44.0,167500.0,28.854,28.8996,28.6067,28.6392,167500.0
2012-10-12 09:35:00,44.03,44.04,43.56,43.88,152000.0,28.6587,28.6653,28.3528,28.5611,152000.0
2012-10-12 09:40:00,43.91,43.97,43.85,43.9,104700.0,28.5806,28.6197,28.5416,28.5741,104700.0
2012-10-12 09:45:00,43.91,43.91,43.71,43.86,90000.0,28.5806,28.5806,28.4505,28.5481,90000.0
2012-10-12 09:50:00,43.86,43.86,43.6,43.77,162400.0,28.5481,28.5481,28.3789,28.4895,162400.0
2012-10-12 09:55:00,43.78,43.88,43.72,43.85,67900.0,28.496,28.5611,28.457,28.5416,67900.0
2012-10-12 10:00:00,43.85,43.95,43.83,43.85,88500.0,28.5416,28.6067,28.5286,28.5416,88500.0
2012-10-12 10:05:00,43.83,43.85,43.69,43.73,120900.0,28.5286,28.5416,28.4374,28.4635,120900.0
2012-10-12 10:10:00,43.73,43.77,43.66,43.66,42100.0,28.4635,28.4895,28.4179,28.4179,42100.0
2012-10-12 10:15:00,43.66,43.67,43.21,43.37,226100.0,28.4179,28.4244,28.125,28.2292,226100.0
2012-10-12 10:20:00,43.39,43.4,43.15,43.2,82200.0,28.2422,28.2487,28.086,28.1185,82200.0
2012-10-12 10:25:00,43.22,43.43,43.22,43.42,85600.0,28.1315,28.2682,28.1315,28.2617,85600.0
2012-10-12 10:30:00,43.43,43.49,43.23,43.23,76900.0,28.2682,28.3073,28.138,28.138,76900.0
2012-10-12 10:35:00,43.21,43.38,43.09,43.25,65100.0,28.125,28.2357,28.0469,28.151,65100.0
2012-10-12 10:40:00,43.26,43.39,43.25,43.29,39200.0,28.1576,28.2422,28.151,28.1771,39200.0
2012-10-12 10:45:00,43.3,43.31,43.22,43.3,60300.0,28.1836,28.1901,28.1315,28.1836,60300.0
2012-10-12 10:50:00,43.3,43.33,43.2,43.26,67000.0,28.1836,28.2031,28.1185,28.1576,67000.0
2012-10-12 10:55:00,43.27,43.27,43.11,43.11,69800.0,28.1641,28.1641,28.0599,28.0599,69800.0
2012-10-12 11:00:00,43.11,43.12,42.96,43.01,149000.0,28.0599,28.0664,27.9623,27.9948,149000.0
2012-10-12 11:05:00,43.01,43.03,42.76,42.78,140600.0,27.9948,28.0078,27.8321,27.8451,140600.0
2012-10-12 11:10:00,42.82,42.84,42.53,42.56,237300.0,27.8712,27.8842,27.6824,27.7019,237300.0
2012-10-12 11:15:00,42.56,42.73,42.55,42.6,107800.0,27.7019,27.8126,27.6954,27.728,107800.0
2012-10-12 11:20:00,42.59,42.84,42.59,42.68,62900.0,27.7215,27.8842,27.7215,27.78,62900.0
2012-10-12 11:25:00,42.67,42.78,42.64,42.72,108600.0,27.7735,27.8451,27.754,27.8061,108600.0
2012-10-12 11:30:00,42.7,42.71,42.45,42.49,106000.0,27.7931,27.7996,27.6303,27.6564,106000.0
2012-10-12 11:35:00,42.49,42.58,42.46,42.54,41500.0,27.6564,27.7149,27.6368,27.6889,41500.0
2012-10-12 11:40:00,42.54,42.65,42.47,42.47,96500.0,27.6889,27.7605,27.6434,27.6434,96500.0
2012-10-12 11:45:00,42.47,42.59,42.46,42.58,53300.0,27.6434,27.7215,27.6368,27.7149,53300.0
2012-10-12 11:50:00,42.57,42.62,42.55,42.58,60300.0,27.7084,27.741,27.6954,27.7149,60300.0
2012-10-12 11:55:00,42.58,42.66,42.51,42.58,108800.0,27.7149,27.767,27.6694,27.7149,108800.0
2012-10-12 12:00:00,42.59,42.66,42.54,42.66,99300.0,27.7215,27.767,27.6889,27.767,99300.0
2012-10-12 12:05:00,42.65,42.79,42.63,42.78,95800.0,27.7605,27.8516,27.7475,27.8451,95800.0
2012-10-12 12:10:00,42.77,42.94,42.69,42.71,62400.0,27.8386,27.9493,27.7865,27.7996,62400.0
2012-10-12 12:15:00,42.71,42.73,42.63,42.73,38200.0,27.7996,27.8126,27.7475,27.8126,38200.0
2012-10-12 12:20:00,42.72,42.88,42.68,42.76,61800.0,27.8061,27.9102,27.78,27.8321,61800.0
2012-10-12 12:25:00,42.74,42.78,42.74,42.77,70300.0,27.8191,27.8451,27.8191,27.8386,70300.0
2012-10-12 12:30:00,42.77,42.88,42.71,42.88,127800.0,27.8386,27.9102,27.7996,27.9102,127800.0
2012-10-12 12:35:00,42.89,42.97,42.85,42.91,43300.0,27.9167,27.9688,27.8907,27.9297,43300.0
2012-10-12 12:40:00,42.91,43.08,42.9,43.08,78900.0,27.9297,28.0404,27.9232,28.0404,78900.0
2012-10-12 12:45:00,43.08,43.13,43.0,43.01,58700.0,28.0404,28.0729,27.9883,27.9948,58700.0
2012-10-12 12:50:00,43.01,43.08,42.93,43.08,81900.0,27.9948,28.0404,27.9428,28.0404,81900.0
2012-10-12 12:55:00,43.08,43.19,43.0,43.01,86100.0,28.0404,28.112,27.9883,27.9948,86100.0
2012-10-12 13:00:00,43.02,43.08,43.0,43.08,17600.0,28.0013,28.0404,27.9883,28.0404,17600.0
2012-10-12 13:05:00,43.08,43.16,43.08,43.15,19600.0,28.0404,28.0925,28.0404,28.086,19600.0
2012-10-12 13:10:00,43.15,43.16,43.03,43.06,31900.0,28.086,28.0925,28.0078,28.0274,31900.0
2012-10-12 13:15:00,43.06,43.18,43.06,43.14,20500.0,28.0274,28.1055,28.0274,28.0794,20500.0
2012-10-12 13:20:00,43.14,43.21,43.14,43.21,15500.0,28.0794,28.125,28.0794,28.125,15500.0
2012-10-12 13:25:00,43.21,43.26,43.2,43.25,25900.0,28.125,28.1576,28.1185,28.151,25900.0
2012-10-12 13:30:00,43.26,43.34,43.26,43.32,33000.0,28.1576,28.2096,28.1576,28.1966,33000.0
2012-10-12 13:35:00,43.32,43.37,43.26,43.34,24300.0,28.1966,28.2292,28.1576,28.2096,24300.0
2012-10-12 13:40:00,43.36,43.36,43.09,43.14,75000.0,28.2226,28.2226,28.0469,28.0794,75000.0
2012-10-12 13:45:00,43.15,43.27,43.12,43.24,54100.0,28.086,28.1641,28.0664,28.1445,54100.0
2012-10-12 13:50:00,43.22,43.23,43.18,43.2,31500.0,28.1315,28.138,28.1055,28.1185,31500.0
2012-10-12 13:55:00,43.2,43.4,43.19,43.34,47600.0,28.1185,28.2487,28.112,28.2096,47600.0
2012-10-12 14:00:00,43.34,43.44,43.34,43.42,30000.0,28.2096,28.2747,28.2096,28.2617,30000.0
2012-10-12 14:05:00,43.42,43.46,43.34,43.41,42400.0,28.2617,28.2877,28.2096,28.2552,42400.0
2012-10-12 14:10:00,43.41,43.62,43.36,43.57,139800.0,28.2552,28.3919,28.2226,28.3593,139800.0
2012-10-12 14:15:00,43.54,43.76,43.54,43.73,92500.0,28.3398,28.483,28.3398,28.4635,92500.0
2012-10-12 14:20:00,43.74,43.85,43.74,43.77,39000.0,28.47,28.5416,28.47,28.4895,39000.0
2012-10-12 14:25:00,43.76,44.14,43.76,44.14,128900.0,28.483,28.7303,28.483,28.7303,128900.0
2012-10-12 14:30:00,44.12,44.62,44.11,44.43,223300.0,28.7173,29.0428,28.7108,28.9191,223300.0
2012-10-12 14:35:00,44.41,44.42,44.12,44.13,118700.0,28.9061,28.9126,28.7173,28.7238,118700.0
2012-10-12 14:40:00,44.13,44.2,44.08,44.11,91800.0,28.7238,28.7694,28.6913,28.7108,91800.0
2012-10-12 14:45:00,44.12,44.21,44.07,44.21,34200.0,28.7173,28.7759,28.6848,28.7759,34200.0
2012-10-12 14:50:00,44.21,44.35,44.14,44.17,47500.0,28.7759,28.867,28.7303,28.7499,47500.0
2012-10-12 14:55:00,44.17,44.27,44.15,44.2,27900.0,28.7499,28.815,28.7368,28.7694,27900.0
2012-10-12 15:00:00,44.21,44.23,44.13,44.22,45000.0,28.7759,28.7889,28.7238,28.7824,45000.0
2012-10-12 15:05:00,44.21,44.22,44.12,44.21,36100.0,28.7759,28.7824,28.7173,28.7759,36100.0
2012-10-12 15:10:00,44.23,44.36,44.22,44.35,41900.0,28.7889,28.8735,28.7824,28.867,41900.0
2012-10-12 15:15:00,44.35,44.39,44.34,44.36,40900.0,28.867,28.8931,28.8605,28.8735,40900.0
2012-10-12 15:20:00,44.36,44.39,44.25,44.26,44200.0,28.8735,28.8931,28.8019,28.8084,44200.0
2012-10-12 15:25:00,44.25,44.26,44.11,44.11,78900.0,28.8019,28.8084,28.7108,28.7108,78900.0
2012-10-12 15:30:00,44.12,44.22,44.08,44.14,70800.0,28.7173,28.7824,28.6913,28.7303,70800.0
2012-10-12 15:35:00,44.14,44.15,43.89,43.94,73600.0,28.7303,28.7368,28.5676,28.6002,73600.0
2012-10-12 15:40:00,43.94,44.07,43.92,44.01,67800.0,28.6002,28.6848,28.5871,28.6457,67800.0
2012-10-12 15:45:00,44.02,44.06,43.91,43.94,89200.0,28.6522,28.6783,28.5806,28.6002,89200.0
2012-10-12 15:50:00,43.94,44.0,43.89,43.89,97000.0,28.6002,28.6392,28.5676,28.5676,97000.0
2012-10-12 15:55:00,43.91,43.93,43.84,43.93,218400.0,28.5806,28.5937,28.5351,28.5937,218400.0
2012-10-15 09:30:00,43.85,44.35,43.79,44.29,41100.0,28.5416,28.867,28.5025,28.828,41100.0
2012-10-15 09:35:00,44.33,44.34,43.78,43.78,35800.0,28.854,28.8605,28.496,28.496,35800.0
2012-10-15 09:40:00,43.81,43.93,43.81,43.87,28300.0,28.5155,28.5937,28.5155,28.5546,28300.0
2012-10-15 09:45:00,43.87,43.88,43.75,43.79,59000.0,28.5546,28.5611,28.4765,28.5025,59000.0
2012-10-15 09:50:00,43.78,43.8,43.66,43.66,59900.0,28.496,28.509,28.4179,28.4179,59900.0
2012-10-15 09:55:00,43.68,43.72,43.65,43.69,34100.0,28.4309,28.457,28.4114,28.4374,34100.0
2012-10-15 10:00:00,43.69,43.75,43.66,43.73,42300.0,28.4374,28.4765,28.4179,28.4635,42300.0
2012-10-15 10:05:00,43.74,43.74,43.57,43.59,53300.0,28.47,28.47,28.3593,28.3723,53300.0
2012-10-15 10:10:00,43.58,43.67,43.52,43.6,62900.0,28.3658,28.4244,28.3268,28.3789,62900.0
2012-10-15 10:15:00,43.59,43.61,43.56,43.56,29300.0,28.3723,28.3854,28.3528,28.3528,29300.0
2012-10-15 10:20:00,43.56,43.57,43.5,43.51,40400.0,28.3528,28.3593,28.3138,28.3203,40400.0
2012-10-15 10:25:00,43.51,43.58,43.46,43.51,35000.0,28.3203,28.3658,28.2877,28.3203,35000.0
2012-10-15 10:30:00,43.51,43.54,43.49,43.5,24300.0,28.3203,28.3398,28.3073,28.3138,24300.0
2012-10-15 10:35:00,43.5,43.56,43.41,43.54,54100.0,28.3138,28.3528,28.2552,28.3398,54100.0
2012-10-15 10:40:00,43.55,43.65,43.54,43.62,21800.0,28.3463,28.4114,28.3398,28.3919,21800.0
2012-10-15 10:45:00,43.62,43.65,43.51,43.51,27200.0,28.3919,28.4114,28.3203,28.3203,27200.0
2012-10-15 10:50:00,43.51,43.52,43.45,43.45,40800.0,28.3203,28.3268,28.2812,28.2812,40800.0
2012-10-15 10:55:00,43.45,43.48,43.43,43.44,38200.0,28.2812,28.3008,28.2682,28.2747,38200.0
2012-10-15 11:00:00,43.44,43.46,43.43,43.43,15200.0,28.2747,28.2877,28.2682,28.2682,15200.0
2012-10-15 11:05:00,43.43,43.57,43.42,43.52,42400.0,28.2682,28.3593,28.2617,28.3268,42400.0
2012-10-15 11:10:00,43.52,43.59,43.46,43.57,49400.0,28.3268,28.3723,28.2877,28.3593,49400.0
2012-10-15 11:15:00,43.57,43.63,43.55,43.58,31600.0,28.3593,28.3984,28.3463,28.3658,31600.0
2012-10-15 11:20:00,43.58,43.65,43.54,43.6,35000.0,28.3658,28.4114,28.3398,28.3789,35000.0
2012-10-15 11:25:00,43.6,43.76,43.59,43.61,78000.0,28.3789,28.483,28.3723,28.3854,78000.0
2012-10-15 11:30:00,43.61,43.65,43.57,43.6,23500.0,28.3854,28.4114,28.3593,28.3789,23500.0
2012-10-15 11:35:00,43.6,43.71,43.59,43.7,22600.0,28.3789,28.4505,28.3723,28.4439,22600.0
2012-10-15 11:40:00,43.7,43.8,43.7,43.77,27500.0,28.4439,28.509,28.4439,28.4895,27500.0
2012-10-15 11:45:00,43.76,43.79,43.75,43.76,18600.0,28.483,28.5025,28.4765,28.483,18600.0
2012-10-15 11:50:00,43.76,43.82,43.76,43.77,23200.0,28.483,28.5221,28.483,28.4895,23200.0
2012-10-15 11:55:00,43.77,43.82,43.77,43.78,13300.0,28.4895,28.5221,28.4895,28.496,13300.0
2012-10-15 12:00:00,43.79,43.9,43.76,43.89,20600.0,28.5025,28.5741,28.483,28.5676,20600.0
2012-10-15 12:05:00,43.87,43.97,43.86,43.96,19300.0,28.5546,28.6197,28.5481,28.6132,19300.0
2012-10-15 12:10:00,43.94,44.05,43.94,44.04,16700.0,28.6002,28.6718,28.6002,28.6653,16700.0
2012-10-15 12:15:00,44.05,44.14,44.03,44.07,21600.0,28.6718,28.7303,28.6587,28.6848,21600.0
2012-10-15 12:20:00,44.07,44.16,44.06,44.14,28300.0,28.6848,28.7434,28.6783,28.7303,28300.0
2012-10-15 12:25:00,44.13,44.2,44.12,44.2,21100.0,28.7238,28.7694,28.7173,28.7694,21100.0
2012-10-15 12:30:00,44.18,44.21,44.18,44.19,8400.0,28.7564,28.7759,28.7564,28.7629,8400.0
2012-10-15 12:35:00,44.18,44.2,44.14,44.17,19600.0,28.7564,28.7694,28.7303,28.7499,19600.0
2012-10-15 12:40:00,44.18,44.2,44.17,44.19,16000.0,28.7564,28.7694,28.7499,28.7629,16000.0
2012-10-15 12:45:00,44.18,44.19,44.15,44.15,8100.0,28.7564,28.7629,28.7368,28.7368,8100.0
2012-10-15 12:50:00,44.16,44.17,44.13,44.13,18200.0,28.7434,28.7499,28.7238,28.7238,18200.0
2012-10-15 12:55:00,44.14,44.16,44.13,44.15,13300.0,28.7303,28.7434,28.7238,28.7368,13300.0
2012-10-15 13:00:00,44.15,44.19,44.14,44.16,21800.0,28.7368,28.7629,28.7303,28.7434,21800.0
2012-10-15 13:05:00,44.16,44.17,44.15,44.16,8000.0,28.7434,28.7499,28.7368,28.7434,8000.0
2012-10-15 13:10:00,44.16,44.18,44.07,44.08,26500.0,28.7434,28.7564,28.6848,28.6913,26500.0
2012-10-15 13:15:00,44.07,44.07,44.03,44.04,11700.0,28.6848,28.6848,28.6587,28.6653,11700.0
2012-10-15 13:20:00,44.06,44.09,44.05,44.05,23400.0,28.6783,28.6978,28.6718,28.6718,23400.0
2012-10-15 13:25:00,44.06,44.06,44.03,44.05,21300.0,28.6783,28.6783,28.6587,28.6718,21300.0
2012-10-15 13:30:00,44.04,44.09,44.04,44.05,8700.0,28.6653,28.6978,28.6653,28.6718,8700.0
2012-10-15 13:35:00,44.06,44.06,44.0,44.01,18400.0,28.6783,28.6783,28.6392,28.6457,18400.0
2012-10-15 13:40:00,44.01,44.06,44.01,44.05,6900.0,28.6457,28.6783,28.6457,28.6718,6900.0
2012-10-15 13:45:00,44.05,44.11,44.05,44.1,13400.0,28.6718,28.7108,28.6718,28.7043,13400.0
2012-10-15 13:50:00,44.1,44.1,44.07,44.07,11400.0,28.7043,28.7043,28.6848,28.6848,11400.0
2012-10-15 13:55:00,44.07,44.08,44.03,44.03,23300.0,28.6848,28.6913,28.6587,28.6587,23300.0
2012-10-15 14:00:00,44.03,44.05,44.01,44.03,22700.0,28.6587,28.6718,28.6457,28.6587,22700.0
2012-10-15 14:05:00,44.01,44.02,43.97,43.98,22000.0,28.6457,28.6522,28.6197,28.6262,22000.0
2012-10-15 14:10:00,43.98,44.09,43.97,44.09,15900.0,28.6262,28.6978,28.6197,28.6978,15900.0
2012-10-15 14:15:00,44.09,44.12,44.08,44.11,21100.0,28.6978,28.7173,28.6913,28.7108,21100.0
2012-10-15 14:20:00,44.11,44.13,44.1,44.11,21700.0,28.7108,28.7238,28.7043,28.7108,21700.0
2012-10-15 14:25:00,44.11,44.12,44.02,44.02,29000.0,28.7108,28.7173,28.6522,28.6522,29000.0
2012-10-15 14:30:00,44.02,44.03,43.97,43.97,20800.0,28.6522,28.6587,28.6197,28.6197,20800.0
2012-10-15 14:35:00,43.97,44.02,43.96,43.98,20600.0,28.6197,28.6522,28.6132,28.6262,20600.0
2012-10-15 14:40:00,43.98,43.99,43.89,43.89,20000.0,28.6262,28.6327,28.5676,28.5676,20000.0
2012-10-15 14:45:00,43.89,43.94,43.87,43.93,24000.0,28.5676,28.6002,28.5546,28.5937,24000.0
2012-10-15 14:50:00,43.92,43.99,43.91,43.96,26600.0,28.5871,28.6327,28.5806,28.6132,26600.0
2012-10-15 14:55:00,43.95,43.98,43.94,43.95,16400.0,28.6067,28.6262,28.6002,28.6067,16400.0
2012-10-15 15:00:00,43.94,43.99,43.91,43.91,16900.0,28.6002,28.6327,28.5806,28.5806,16900.0
2012-10-15 15:05:00,43.92,43.99,43.92,43.97,70800.0,28.5871,28.6327,28.5871,28.6197,70800.0
2012-10-15 15:10:00,43.97,44.02,43.97,44.0,47100.0,28.6197,28.6522,28.6197,28.6392,47100.0
2012-10-15 15:15:00,44.0,44.09,44.0,44.09,30600.0,28.6392,28.6978,28.6392,28.6978,30600.0
2012-10-15 15:20:00,44.09,44.11,44.07,44.08,29500.0,28.6978,28.7108,28.6848,28.6913,29500.0
2012-10-15 15:25:00,44.08,44.09,44.04,44.09,23700.0,28.6913,28.6978,28.6653,28.6978,23700.0
2012-10-15 15:30:00,44.1,44.13,44.09,44.13,39300.0,28.7043,28.7238,28.6978,28.7238,39300.0
2012-10-15 15:35:00,44.12,44.2,44.12,44.19,45600.0,28.7173,28.7694,28.7173,28.7629,45600.0
2012-10-15 15:40:00,44.18,44.27,44.18,44.26,57800.0,28.7564,28.815,28.7564,28.8084,57800.0
2012-10-15 15:45:00,44.26,44.28,44.23,44.27,62500.0,28.8084,28.8215,28.7889,28.815,62500.0
2012-10-15 15:50:00,44.27,44.32,44.25,44.32,73000.0,28.815,28.8475,28.8019,28.8475,73000.0
2012-10-15 15:55:00,44.32,44.43,44.31,44.35,195800.0,28.8475,28.9191,28.841,28.867,195800.0
2012-10-16 09:30:00,44.97,45.07,44.6,44.67,73400.0,29.2706,29.3357,29.0297,29.0753,73400.0
2012-10-16 09:35:00,44.65,44.93,44.65,44.82,39400.0,29.0623,29.2445,29.0623,29.1729,39400.0
2012-10-16 09:40:00,44.84,44.93,44.76,44.93,29500.0,29.186,29.2445,29.1339,29.2445,29500.0
2012-10-16 09:45:00,44.96,45.04,44.93,44.98,43900.0,29.2641,29.3161,29.2445,29.2771,43900.0
2012-10-16 09:50:00,44.99,45.08,44.94,44.97,49500.0,29.2836,29.3422,29.2511,29.2706,49500.0
2012-10-16 09:55:00,44.97,45.05,44.91,44.96,43100.0,29.2706,29.3227,29.2315,29.2641,43100.0
2012-10-16 10:00:00,44.96,45.11,44.96,45.08,82700.0,29.2641,29.3617,29.2641,29.3422,82700.0
2012-10-16 10:05:00,45.07,45.23,45.07,45.15,88100.0,29.3357,29.4398,29.3357,29.3877,88100.0
2012-10-16 10:10:00,45.15,45.24,45.13,45.14,41600.0,29.3877,29.4463,29.3747,29.3812,41600.0
2012-10-16 10:15:00,45.15,45.32,45.15,45.25,45700.0,29.3877,29.4984,29.3877,29.4528,45700.0
2012-10-16 10:20:00,45.27,45.51,45.2,45.51,89400.0,29.4658,29.6221,29.4203,29.6221,89400.0
2012-10-16 10:25:00,45.51,45.58,45.48,45.49,85200.0,29.6221,29.6676,29.6025,29.609,85200.0
2012-10-16 10:30:00,45.49,45.5,45.39,45.47,70400.0,29.609,29.6156,29.544,29.596,70400.0
2012-10-16 10:35:00,45.49,45.53,45.4,45.4,133000.0,29.609,29.6351,29.5505,29.5505,133000.0
2012-10-16 10:40:00,45.4,45.54,45.38,45.53,63000.0,29.5505,29.6416,29.5374,29.6351,63000.0
2012-10-16 10:45:00,45.53,45.66,45.53,45.66,39600.0,29.6351,29.7197,29.6351,29.7197,39600.0
2012-10-16 10:50:00,45.65,45.67,45.55,45.61,44900.0,29.7132,29.7262,29.6481,29.6871,44900.0
2012-10-16 10:55:00,45.61,45.62,45.55,45.6,29200.0,29.6871,29.6937,29.6481,29.6806,29200.0
2012-10-16 11:00:00,45.58,45.58,45.55,45.55,72400.0,29.6676,29.6676,29.6481,29.6481,72400.0
2012-10-16 11:05:00,45.55,45.59,45.52,45.55,40500.0,29.6481,29.6741,29.6286,29.6481,40500.0
2012-10-16 11:10:00,45.55,45.6,45.54,45.59,28100.0,29.6481,29.6806,29.6416,29.6741,28100.0
2012-10-16 11:15:00,45.57,45.64,45.56,45.64,23200.0,29.6611,29.7067,29.6546,29.7067,23200.0
2012-10-16 11:20:00,45.64,45.65,45.56,45.65,18500.0,29.7067,29.7132,29.6546,29.7132,18500.0
2012-10-16 11:25:00,45.65,45.74,45.63,45.73,46600.0,29.7132,29.7718,29.7002,29.7653,46600.0
2012-10-16 11:30:00,45.73,45.83,45.72,45.83,110400.0,29.7653,29.8303,29.7587,29.8303,110400.0
2012-10-16 11:35:00,45.82,45.92,45.8,45.92,61100.0,29.8238,29.8889,29.8108,29.8889,61100.0
2012-10-16 11:40:00,45.92,45.94,45.89,45.9,44600.0,29.8889,29.9019,29.8694,29.8759,44600.0
2012-10-16 11:45:00,45.89,46.0,45.89,46.0,42700.0,29.8694,29.941,29.8694,29.941,42700.0
2012-10-16 11:50:00,45.99,46.07,45.98,46.07,51200.0,29.9345,29.9866,29.928,29.9866,51200.0
2012-10-16 11:55:00,46.06,46.09,46.05,46.05,40200.0,29.9801,29.9996,29.9735,29.9735,40200.0
2012-10-16 12:00:00,46.05,46.12,46.0,46.12,81600.0,29.9735,30.0191,29.941,30.0191,81600.0
2012-10-16 12:05:00,46.14,46.27,46.14,46.22,61700.0,30.0321,30.1167,30.0321,30.0842,61700.0
2012-10-16 12:10:00,46.21,46.22,46.05,46.06,51600.0,30.0777,30.0842,29.9735,29.9801,51600.0
2012-10-16 12:15:00,46.06,46.26,46.01,46.2,117900.0,29.9801,30.1102,29.9475,30.0712,117900.0
2012-10-16 12:20:00,46.2,46.29,46.18,46.21,83000.0,30.0712,30.1298,30.0582,30.0777,83000.0
2012-10-16 12:25:00,46.2,46.41,46.18,46.37,91200.0,30.0712,30.2079,30.0582,30.1818,91200.0
2012-10-16 12:30:00,46.37,46.58,46.31,46.52,136000.0,30.1818,30.3185,30.1428,30.2795,136000.0
2012-10-16 12:35:00,46.52,46.63,46.43,46.45,139200.0,30.2795,30.3511,30.2209,30.2339,139200.0
2012-10-16 12:40:00,46.44,46.77,46.43,46.76,89300.0,30.2274,30.4422,30.2209,30.4357,89300.0
2012-10-16 12:45:00,46.77,46.79,46.6,46.62,66700.0,30.4422,30.4552,30.3315,30.3445,66700.0
2012-10-16 12:50:00,46.61,46.7,46.54,46.58,81600.0,30.338,30.3966,30.2925,30.3185,81600.0
2012-10-16 12:55:00,46.6,46.72,46.59,46.6,62100.0,30.3315,30.4096,30.325,30.3315,62100.0
2012-10-16 13:00:00,46.6,46.62,46.5,46.54,47700.0,30.3315,30.3445,30.2664,30.2925,47700.0
2012-10-16 13:05:00,46.54,46.58,46.42,46.45,50100.0,30.2925,30.3185,30.2144,30.2339,50100.0
2012-10-16 13:10:00,46.44,46.59,46.38,46.48,68700.0,30.2274,30.325,30.1883,30.2534,68700.0
2012-10-16 13:15:00,46.48,46.52,46.41,46.51,30100.0,30.2534,30.2795,30.2079,30.273,30100.0
2012-10-16 13:20:00,46.52,46.61,46.49,46.59,26300.0,30.2795,30.338,30.2599,30.325,26300.0
2012-10-16 13:25:00,46.59,46.61,46.54,46.59,20000.0,30.325,30.338,30.2925,30.325,20000.0
2012-10-16 13:30:00,46.58,46.65,46.58,46.59,34200.0,30.3185,30.3641,30.3185,30.325,34200.0
2012-10-16 13:35:00,46.59,46.75,46.59,46.73,50200.0,30.325,30.4292,30.325,30.4161,50200.0
2012-10-16 13:40:00,46.73,46.79,46.69,46.69,39100.0,30.4161,30.4552,30.3901,30.3901,39100.0
2012-10-16 13:45:00,46.69,46.73,46.63,46.65,33600.0,30.3901,30.4161,30.3511,30.3641,33600.0
2012-10-16 13:50:00,46.66,46.7,46.61,46.7,56800.0,30.3706,30.3966,30.338,30.3966,56800.0
2012-10-16 13:55:00,46.7,46.77,46.67,46.7,146700.0,30.3966,30.4422,30.3771,30.3966,146700.0
2012-10-16 14:00:00,46.68,46.72,46.58,46.61,42100.0,30.3836,30.4096,30.3185,30.338,42100.0
2012-10-16 14:05:00,46.62,46.66,46.6,46.61,31500.0,30.3445,30.3706,30.3315,30.338,31500.0
2012-10-16 14:10:00,46.6,46.6,46.37,46.42,135100.0,30.3315,30.3315,30.1818,30.2144,135100.0
2012-10-16 14:15:00,46.43,46.44,46.36,46.36,43500.0,30.2209,30.2274,30.1753,30.1753,43500.0
2012-10-16 14:20:00,46.36,46.48,46.36,46.43,49800.0,30.1753,30.2534,30.1753,30.2209,49800.0
2012-10-16 14:25:00,46.43,46.43,46.35,46.38,35800.0,30.2209,30.2209,30.1688,30.1883,35800.0
2012-10-16 14:30:00,46.39,46.39,46.21,46.22,38600.0,30.1948,30.1948,30.0777,30.0842,38600.0
2012-10-16 14:35:00,46.21,46.28,46.14,46.15,46700.0,30.0777,30.1232,30.0321,30.0386,46700.0
2012-10-16 14:40:00,46.15,46.16,45.99,46.06,131300.0,30.0386,30.0451,29.9345,29.9801,131300.0
2012-10-16 14:45:00,46.06,46.12,46.0,46.11,102700.0,29.9801,30.0191,29.941,30.0126,102700.0
2012-10-16 14:50:00,46.11,46.14,46.05,46.07,61800.0,30.0126,30.0321,29.9735,29.9866,61800.0
2012-10-16 14:55:00,46.08,46.11,46.05,46.07,36100.0,29.9931,30.0126,29.9735,29.9866,36100.0
2012-10-16 15:00:00,46.08,46.31,46.08,46.2,77100.0,29.9931,30.1428,29.9931,30.0712,77100.0
2012-10-16 15:05:00,46.2,46.26,46.2,46.2,51300.0,30.0712,30.1102,30.0712,30.0712,51300.0
2012-10-16 15:10:00,46.2,46.29,46.2,46.23,51800.0,30.0712,30.1298,30.0712,30.0907,51800.0
2012-10-16 15:15:00,46.24,46.33,46.22,46.23,71100.0,30.0972,30.1558,30.0842,30.0907,71100.0
2012-10-16 15:20:00,46.23,46.25,46.2,46.23,57800.0,30.0907,30.1037,30.0712,30.0907,57800.0
2012-10-16 15:25:00,46.22,46.27,46.2,46.26,45800.0,30.0842,30.1167,30.0712,30.1102,45800.0
2012-10-16 15:30:00,46.28,46.39,46.25,46.38,58200.0,30.1232,30.1948,30.1037,30.1883,58200.0
2012-10-16 15:35:00,46.38,46.4,46.3,46.34,79400.0,30.1883,30.2014,30.1363,30.1623,79400.0
2012-10-16 15:40:00,46.34,46.39,46.31,46.39,65200.0,30.1623,30.1948,30.1428,30.1948,65200.0
2012-10-16 15:45:00,46.4,46.56,46.37,46.54,144500.0,30.2014,30.3055,30.1818,30.2925,144500.0
2012-10-16 15:50:00,46.54,46.55,46.49,46.5,170300.0,30.2925,30.299,30.2599,30.2664,170300.0
2012-10-16 15:55:00,46.51,46.56,46.46,46.47,368900.0,30.273,30.3055,30.2404,30.2469,368900.0
2012-10-17 09:30:00,46.55,46.65,46.42,46.54,87200.0,30.299,30.3641,30.2144,30.2925,87200.0
2012-10-17 09:35:00,46.54,46.55,46.31,46.51,49700.0,30.2925,30.299,30.1428,30.273,49700.0
2012-10-17 09:40:00,46.47,46.67,46.47,46.53,78900.0,30.2469,30.3771,30.2469,30.286,78900.0
2012-10-17 09:45:00,46.55,46.64,46.47,46.64,50900.0,30.299,30.3576,30.2469,30.3576,50900.0
2012-10-17 09:50:00,46.63,46.63,46.5,46.51,44000.0,30.3511,30.3511,30.2664,30.273,44000.0
2012-10-17 09:55:00,46.5,46.6,46.44,46.53,53800.0,30.2664,30.3315,30.2274,30.286,53800.0
2012-10-17 10:00:00,46.51,46.67,46.41,46.67,52000.0,30.273,30.3771,30.2079,30.3771,52000.0
2012-10-17 10:05:00,46.67,46.7,46.58,46.7,35700.0,30.3771,30.3966,30.3185,30.3966,35700.0
2012-10-17 10:10:00,46.71,46.9,46.7,46.8,30500.0,30.4031,30.5268,30.3966,30.4617,30500.0
2012-10-17 10:15:00,46.81,47.0,46.8,46.96,75400.0,30.4682,30.5919,30.4617,30.5659,75400.0
2012-10-17 10:20:00,46.96,47.06,46.94,46.97,51600.0,30.5659,30.6309,30.5528,30.5724,51600.0
2012-10-17 10:25:00,46.97,47.02,46.92,46.96,41900.0,30.5724,30.6049,30.5398,30.5659,41900.0
2012-10-17 10:30:00,46.95,46.97,46.85,46.91,26200.0,30.5593,30.5724,30.4943,30.5333,26200.0
2012-10-17 10:35:00,46.91,46.96,46.86,46.9,35400.0,30.5333,30.5659,30.5008,30.5268,35400.0
2012-10-17 10:40:00,46.92,47.01,46.9,47.0,21200.0,30.5398,30.5984,30.5268,30.5919,21200.0
2012-10-17 10:45:00,47.0,47.07,46.99,47.07,29400.0,30.5919,30.6375,30.5854,30.6375,29400.0
2012-10-17 10:50:00,47.07,47.09,46.99,47.04,42400.0,30.6375,30.6505,30.5854,30.6179,42400.0
2012-10-17 10:55:00,47.05,47.22,47.03,47.22,52300.0,30.6244,30.7351,30.6114,30.7351,52300.0
2012-10-17 11:00:00,47.21,47.22,47.08,47.09,34200.0,30.7286,30.7351,30.644,30.6505,34200.0
2012-10-17 11:05:00,47.1,47.13,47.06,47.09,30400.0,30.657,30.6765,30.6309,30.6505,30400.0
2012-10-17 11:10:00,47.1,47.16,47.05,47.15,44700.0,30.657,30.696,30.6244,30.6895,44700.0
2012-10-17 11:15:00,47.15,47.18,47.09,47.14,49900.0,30.6895,30.709,30.6505,30.683,49900.0
2012-10-17 11:20:00,47.13,47.14,47.09,47.09,27500.0,30.6765,30.683,30.6505,30.6505,27500.0
2012-10-17 11:25:00,47.09,47.1,46.98,46.98,49000.0,30.6505,30.657,30.5789,30.5789,49000.0
2012-10-17 11:30:00,46.98,47.02,46.91,46.91,36400.0,30.5789,30.6049,30.5333,30.5333,36400.0
2012-10-17 11:35:00,46.91,46.98,46.87,46.98,16800.0,30.5333,30.5789,30.5073,30.5789,16800.0
2012-10-17 11:40:00,46.98,46.98,46.91,46.92,13500.0,30.5789,30.5789,30.5333,30.5398,13500.0
2012-10-17 11:45:00,46.92,47.0,46.92,46.95,23900.0,30.5398,30.5919,30.5398,30.5593,23900.0
2012-10-17 11:50:00,46.96,46.99,46.95,46.97,8200.0,30.5659,30.5854,30.5593,30.5724,8200.0
2012-10-17 11:55:00,46.96,46.97,46.91,46.96,13600.0,30.5659,30.5724,30.5333,30.5659,13600.0
2012-10-17 12:00:00,46.96,46.98,46.92,46.97,11800.0,30.5659,30.5789,30.5398,30.5724,11800.0
2012-10-17 12:05:00,46.97,47.0,46.95,47.0,14300.0,30.5724,30.5919,30.5593,30.5919,14300.0
2012-10-17 12:10:00,47.0,47.0,46.97,46.98,8900.0,30.5919,30.5919,30.5724,30.5789,8900.0
2012-10-17 12:15:00,46.99,47.01,46.97,47.0,11800.0,30.5854,30.5984,30.5724,30.5919,11800.0
2012-10-17 12:20:00,46.99,47.07,46.98,47.04,16700.0,30.5854,30.6375,30.5789,30.6179,16700.0
2012-10-17 12:25:00,47.02,47.03,46.97,46.98,13300.0,30.6049,30.6114,30.5724,30.5789,13300.0
2012-10-17 12:30:00,46.97,46.99,46.95,46.96,15100.0,30.5724,30.5854,30.5593,30.5659,15100.0
2012-10-17 12:35:00,46.96,46.96,46.94,46.96,11100.0,30.5659,30.5659,30.5528,30.5659,11100.0
2012-10-17 12:40:00,46.96,46.96,46.93,46.93,8400.0,30.5659,30.5659,30.5463,30.5463,8400.0
2012-10-17 12:45:00,46.92,46.92,46.9,46.9,17900.0,30.5398,30.5398,30.5268,30.5268,17900.0
2012-10-17 12:50:00,46.91,46.92,46.9,46.9,7300.0,30.5333,30.5398,30.5268,30.5268,7300.0
2012-10-17 12:55:00,46.9,46.92,46.85,46.91,31600.0,30.5268,30.5398,30.4943,30.5333,31600.0
2012-10-17 13:00:00,46.91,46.93,46.86,46.91,62800.0,30.5333,30.5463,30.5008,30.5333,62800.0
2012-10-17 13:05:00,46.9,46.92,46.86,46.89,27000.0,30.5268,30.5398,30.5008,30.5203,27000.0
2012-10-17 13:10:00,46.9,46.95,46.87,46.91,24700.0,30.5268,30.5593,30.5073,30.5333,24700.0
2012-10-17 13:15:00,46.9,46.97,46.87,46.94,27100.0,30.5268,30.5724,30.5073,30.5528,27100.0
2012-10-17 13:20:00,46.94,46.94,46.85,46.89,15500.0,30.5528,30.5528,30.4943,30.5203,15500.0
2012-10-17 13:25:00,46.89,46.9,46.81,46.81,16800.0,30.5203,30.5268,30.4682,30.4682,16800.0
2012-10-17 13:30:00,46.82,46.87,46.82,46.84,25200.0,30.4747,30.5073,30.4747,30.4877,25200.0
2012-10-17 13:35:00,46.83,46.85,46.78,46.84,19000.0,30.4812,30.4943,30.4487,30.4877,19000.0
2012-10-17 13:40:00,46.86,46.86,46.77,46.81,17500.0,30.5008,30.5008,30.4422,30.4682,17500.0
2012-10-17 13:45:00,46.8,46.81,46.74,46.76,28900.0,30.4617,30.4682,30.4227,30.4357,28900.0
2012-10-17 13:50:00,46.76,46.78,46.74,46.76,25000.0,30.4357,30.4487,30.4227,30.4357,25000.0
2012-10-17 13:55:00,46.76,46.77,46.73,46.74,18700.0,30.4357,30.4422,30.4161,30.4227,18700.0
2012-10-17 14:00:00,46.75,46.77,46.69,46.69,38500.0,30.4292,30.4422,30.3901,30.3901,38500.0
2012-10-17 14:05:00,46.69,46.72,46.68,46.71,37100.0,30.3901,30.4096,30.3836,30.4031,37100.0
2012-10-17 14:10:00,46.7,46.79,46.7,46.75,27100.0,30.3966,30.4552,30.3966,30.4292,27100.0
2012-10-17 14:15:00,46.74,46.77,46.71,46.71,32000.0,30.4227,30.4422,30.4031,30.4031,32000.0
2012-10-17 14:20:00,46.7,46.76,46.7,46.76,26900.0,30.3966,30.4357,30.3966,30.4357,26900.0
2012-10-17 14:25:00,46.76,46.78,46.71,46.77,30000.0,30.4357,30.4487,30.4031,30.4422,30000.0
2012-10-17 14:30:00,46.77,46.77,46.7,46.71,24100.0,30.4422,30.4422,30.3966,30.4031,24100.0
2012-10-17 14:35:00,46.7,46.73,46.68,46.72,23100.0,30.3966,30.4161,30.3836,30.4096,23100.0
2012-10-17 14:40:00,46.71,46.73,46.69,46.73,20800.0,30.4031,30.4161,30.3901,30.4161,20800.0
2012-10-17 14:45:00,46.72,46.73,46.69,46.7,23300.0,30.4096,30.4161,30.3901,30.3966,23300.0
2012-10-17 14:50:00,46.7,46.71,46.67,46.67,23300.0,30.3966,30.4031,30.3771,30.3771,23300.0
2012-10-17 14:55:00,46.67,46.74,46.66,46.72,23400.0,30.3771,30.4227,30.3706,30.4096,23400.0
2012-10-17 15:00:00,46.72,46.74,46.67,46.67,18300.0,30.4096,30.4227,30.3771,30.3771,18300.0
2012-10-17 15:05:00,46.67,46.79,46.67,46.76,34800.0,30.3771,30.4552,30.3771,30.4357,34800.0
2012-10-17 15:10:00,46.77,46.79,46.72,46.78,46600.0,30.4422,30.4552,30.4096,30.4487,46600.0
2012-10-17 15:15:00,46.78,46.82,46.76,46.79,30200.0,30.4487,30.4747,30.4357,30.4552,30200.0
2012-10-17 15:20:00,46.79,46.79,46.76,46.78,32200.0,30.4552,30.4552,30.4357,30.4487,32200.0
2012-10-17 15:25:00,46.78,46.78,46.75,46.76,31600.0,30.4487,30.4487,30.4292,30.4357,31600.0
2012-10-17 15:30:00,46.76,46.8,46.73,46.75,44300.0,30.4357,30.4617,30.4161,30.4292,44300.0
2012-10-17 15:35:00,46.76,46.78,46.72,46.74,53500.0,30.4357,30.4487,30.4096,30.4227,53500.0
2012-10-17 15:40:00,46.74,46.75,46.7,46.74,39000.0,30.4227,30.4292,30.3966,30.4227,39000.0
2012-10-17 15:45:00,46.73,46.73,46.68,46.68,48300.0,30.4161,30.4161,30.3836,30.3836,48300.0
2012-10-17 15:50:00,46.68,46.69,46.62,46.64,79500.0,30.3836,30.3901,30.3445,30.3576,79500.0
2012-10-17 15:55:00,46.64,46.67,46.61,46.66,120200.0,30.3576,30.3771,30.338,30.3706,120200.0
2012-10-18 09:30:00,46.62,46.63,46.08,46.12,102900.0,30.3445,30.3511,29.9931,30.0191,102900.0
2012-10-18 09:35:00,46.13,46.45,46.13,46.25,49800.0,30.0256,30.2339,30.0256,30.1037,49800.0
2012-10-18 09:40:00,46.27,46.32,46.18,46.27,27900.0,30.1167,30.1493,30.0582,30.1167,27900.0
2012-10-18 09:45:00,46.25,46.41,46.25,46.27,13300.0,30.1037,30.2079,30.1037,30.1167,13300.0
2012-10-18 09:50:00,46.28,46.39,46.26,46.26,19300.0,30.1232,30.1948,30.1102,30.1102,19300.0
2012-10-18 09:55:00,46.28,46.41,46.26,46.38,32700.0,30.1232,30.2079,30.1102,30.1883,32700.0
2012-10-18 10:00:00,46.39,46.45,46.27,46.37,41100.0,30.1948,30.2339,30.1167,30.1818,41100.0
2012-10-18 10:05:00,46.36,46.51,46.3,46.49,31900.0,30.1753,30.273,30.1363,30.2599,31900.0
2012-10-18 10:10:00,46.5,46.53,46.34,46.34,44200.0,30.2664,30.286,30.1623,30.1623,44200.0
2012-10-18 10:15:00,46.34,46.35,46.14,46.2,62000.0,30.1623,30.1688,30.0321,30.0712,62000.0
2012-10-18 10:20:00,46.23,46.23,46.05,46.09,50700.0,30.0907,30.0907,29.9735,29.9996,50700.0
2012-10-18 10:25:00,46.09,46.11,46.01,46.02,55100.0,29.9996,30.0126,29.9475,29.954,55100.0
2012-10-18 10:30:00,46.02,46.24,45.97,46.2,52900.0,29.954,30.0972,29.9215,30.0712,52900.0
2012-10-18 10:35:00,46.2,46.27,46.15,46.27,24300.0,30.0712,30.1167,30.0386,30.1167,24300.0
2012-10-18 10:40:00,46.27,46.27,46.13,46.14,27700.0,30.1167,30.1167,30.0256,30.0321,27700.0
2012-10-18 10:45:00,46.14,46.19,46.09,46.19,26500.0,30.0321,30.0647,29.9996,30.0647,26500.0
2012-10-18 10:50:00,46.19,46.19,46.07,46.11,30000.0,30.0647,30.0647,29.9866,30.0126,30000.0
2012-10-18 10:55:00,46.11,46.21,46.11,46.13,44700.0,30.0126,30.0777,30.0126,30.0256,44700.0
2012-10-18 11:00:00,46.14,46.18,46.14,46.15,46100.0,30.0321,30.0582,30.0321,30.0386,46100.0
2012-10-18 11:05:00,46.15,46.17,46.13,46.15,30400.0,30.0386,30.0516,30.0256,30.0386,30400.0
2012-10-18 11:10:00,46.15,46.23,46.15,46.23,26400.0,30.0386,30.0907,30.0386,30.0907,26400.0
2012-10-18 11:15:00,46.23,46.29,46.22,46.27,24700.0,30.0907,30.1298,30.0842,30.1167,24700.0
2012-10-18 11:20:00,46.27,46.32,46.21,46.31,29800.0,30.1167,30.1493,30.0777,30.1428,29800.0
2012-10-18 11:25:00,46.31,46.39,46.31,46.36,16600.0,30.1428,30.1948,30.1428,30.1753,16600.0
2012-10-18 11:30:00,46.36,46.38,46.34,46.35,13100.0,30.1753,30.1883,30.1623,30.1688,13100.0
2012-10-18 11:35:00,46.33,46.34,46.22,46.23,44100.0,30.1558,30.1623,30.0842,30.0907,44100.0
2012-10-18 11:40:00,46.24,46.25,46.23,46.24,17900.0,30.0972,30.1037,30.0907,30.0972,17900.0
2012-10-18 11:45:00,46.23,46.24,46.11,46.11,37700.0,30.0907,30.0972,30.0126,30.0126,37700.0
2012-10-18 11:50:00,46.12,46.12,45.97,46.01,63300.0,30.0191,30.0191,29.9215,29.9475,63300.0
2012-10-18 11:55:00,46.0,46.22,46.0,46.22,24700.0,29.941,30.0842,29.941,30.0842,24700.0
2012-10-18 12:00:00,46.22,46.25,46.17,46.23,20000.0,30.0842,30.1037,30.0516,30.0907,20000.0
2012-10-18 12:05:00,46.23,46.24,46.16,46.21,21400.0,30.0907,30.0972,30.0451,30.0777,21400.0
2012-10-18 12:10:00,46.2,46.22,46.15,46.18,27400.0,30.0712,30.0842,30.0386,30.0582,27400.0
2012-10-18 12:15:00,46.17,46.22,46.17,46.18,19500.0,30.0516,30.0842,30.0516,30.0582,19500.0
2012-10-18 12:20:00,46.17,46.17,46.08,46.15,15800.0,30.0516,30.0516,29.9931,30.0386,15800.0
2012-10-18 12:25:00,46.16,46.21,46.16,46.18,20000.0,30.0451,30.0777,30.0451,30.0582,20000.0
2012-10-18 12:30:00,46.17,46.21,46.11,46.15,36100.0,30.0516,30.0777,30.0126,30.0386,36100.0
2012-10-18 12:35:00,46.15,46.17,46.07,46.12,28400.0,30.0386,30.0516,29.9866,30.0191,28400.0
2012-10-18 12:40:00,46.11,46.11,46.05,46.07,12300.0,30.0126,30.0126,29.9735,29.9866,12300.0
2012-10-18 12:45:00,46.07,46.07,45.98,46.0,30300.0,29.9866,29.9866,29.928,29.941,30300.0
2012-10-18 12:50:00,45.99,46.02,45.93,46.0,42500.0,29.9345,29.954,29.8954,29.941,42500.0
2012-10-18 12:55:00,46.0,46.0,45.95,45.97,14200.0,29.941,29.941,29.9085,29.9215,14200.0
2012-10-18 13:00:00,45.99,46.01,45.97,46.0,20000.0,29.9345,29.9475,29.9215,29.941,20000.0
2012-10-18 13:05:00,46.0,46.01,45.96,45.99,11000.0,29.941,29.9475,29.915,29.9345,11000.0
2012-10-18 13:10:00,46.0,46.0,45.98,45.99,21000.0,29.941,29.941,29.928,29.9345,21000.0
2012-10-18 13:15:00,46.0,46.01,45.98,46.0,22800.0,29.941,29.9475,29.928,29.941,22800.0
2012-10-18 13:20:00,46.0,46.02,45.95,45.95,50100.0,29.941,29.954,29.9085,29.9085,50100.0
2012-10-18 13:25:00,45.96,46.02,45.96,45.99,31300.0,29.915,29.954,29.915,29.9345,31300.0
2012-10-18 13:30:00,45.98,45.99,45.88,45.9,14500.0,29.928,29.9345,29.8629,29.8759,14500.0
2012-10-18 13:35:00,45.9,46.0,45.9,45.94,22800.0,29.8759,29.941,29.8759,29.9019,22800.0
2012-10-18 13:40:00,45.94,46.0,45.93,45.98,23100.0,29.9019,29.941,29.8954,29.928,23100.0
2012-10-18 13:45:00,45.98,46.0,45.89,45.93,32600.0,29.928,29.941,29.8694,29.8954,32600.0
2012-10-18 13:50:00,45.92,45.94,45.9,45.91,9200.0,29.8889,29.9019,29.8759,29.8824,9200.0
2012-10-18 13:55:00,45.9,45.91,45.87,45.89,17900.0,29.8759,29.8824,29.8564,29.8694,17900.0
2012-10-18 14:00:00,45.89,45.99,45.85,45.95,19100.0,29.8694,29.9345,29.8434,29.9085,19100.0
2012-10-18 14:05:00,45.96,45.99,45.87,45.88,45500.0,29.915,29.9345,29.8564,29.8629,45500.0
2012-10-18 14:10:00,45.87,45.92,45.84,45.84,16300.0,29.8564,29.8889,29.8369,29.8369,16300.0
2012-10-18 14:15:00,45.84,45.88,45.82,45.83,28700.0,29.8369,29.8629,29.8238,29.8303,28700.0
2012-10-18 14:20:00,45.84,45.86,45.79,45.81,25200.0,29.8369,29.8499,29.8043,29.8173,25200.0
2012-10-18 14:25:00,45.81,45.86,45.77,45.77,18600.0,29.8173,29.8499,29.7913,29.7913,18600.0
2012-10-18 14:30:00,45.78,45.81,45.7,45.77,60700.0,29.7978,29.8173,29.7457,29.7913,60700.0
2012-10-18 14:35:00,45.78,45.81,45.68,45.68,31300.0,29.7978,29.8173,29.7327,29.7327,31300.0
2012-10-18 14:40:00,45.69,45.69,45.56,45.58,59700.0,29.7392,29.7392,29.6546,29.6676,59700.0
2012-10-18 14:45:00,45.58,45.68,45.56,45.61,70900.0,29.6676,29.7327,29.6546,29.6871,70900.0
2012-10-18 14:50:00,45.6,45.63,45.56,45.62,37300.0,29.6806,29.7002,29.6546,29.6937,37300.0
2012-10-18 14:55:00,45.63,45.65,45.57,45.62,61800.0,29.7002,29.7132,29.6611,29.6937,61800.0
2012-10-18 15:00:00,45.62,45.65,45.53,45.55,64300.0,29.6937,29.7132,29.6351,29.6481,64300.0
2012-10-18 15:05:00,45.53,45.54,45.45,45.53,87000.0,29.6351,29.6416,29.583,29.6351,87000.0
2012-10-18 15:10:00,45.53,45.61,45.49,45.59,54800.0,29.6351,29.6871,29.609,29.6741,54800.0
2012-10-18 15:15:00,45.59,45.61,45.5,45.53,54100.0,29.6741,29.6871,29.6156,29.6351,54100.0
2012-10-18 15:20:00,45.53,45.57,45.46,45.46,64900.0,29.6351,29.6611,29.5895,29.5895,64900.0
2012-10-18 15:25:00,45.46,45.51,45.39,45.44,63600.0,29.5895,29.6221,29.544,29.5765,63600.0
2012-10-18 15:30:00,45.44,45.5,45.44,45.46,58200.0,29.5765,29.6156,29.5765,29.5895,58200.0
2012-10-18 15:35:00,45.46,45.5,45.41,45.49,89200.0,29.5895,29.6156,29.557,29.609,89200.0
2012-10-18 15:40:00,45.49,45.51,45.45,45.5,119200.0,29.609,29.6221,29.583,29.6156,119200.0
2012-10-18 15:45:00,45.5,45.54,45.48,45.5,98100.0,29.6156,29.6416,29.6025,29.6156,98100.0
2012-10-18 15:50:00,45.5,45.58,45.48,45.58,104900.0,29.6156,29.6676,29.6025,29.6676,104900.0
2012-10-18 15:55:00,45.56,45.63,45.53,45.56,163100.0,29.6546,29.7002,29.6351,29.6546,163100.0
2012-10-19 09:30:00,45.53,45.55,45.39,45.5,440100.0,29.6351,29.6481,29.544,29.6156,440100.0
2012-10-19 09:35:00,45.5,45.88,45.46,45.58,30300.0,29.6156,29.8629,29.5895,29.6676,30300.0
2012-10-19 09:40:00,45.61,45.73,45.5,45.61,13200.0,29.6871,29.7653,29.6156,29.6871,13200.0
2012-10-19 09:45:00,45.57,45.73,45.55,45.71,49100.0,29.6611,29.7653,29.6481,29.7522,49100.0
2012-10-19 09:50:00,45.71,45.89,45.66,45.87,30200.0,29.7522,29.8694,29.7197,29.8564,30200.0
2012-10-19 09:55:00,45.89,46.09,45.89,46.02,36100.0,29.8694,29.9996,29.8694,29.954,36100.0
2012-10-19 10:00:00,46.03,46.06,45.98,46.06,31600.0,29.9605,29.9801,29.928,29.9801,31600.0
2012-10-19 10:05:00,46.06,46.06,45.88,45.94,29500.0,29.9801,29.9801,29.8629,29.9019,29500.0
2012-10-19 10:10:00,45.94,45.99,45.92,45.98,14000.0,29.9019,29.9345,29.8889,29.928,14000.0
2012-10-19 10:15:00,45.99,46.03,45.84,45.87,21600.0,29.9345,29.9605,29.8369,29.8564,21600.0
2012-10-19 10:20:00,45.87,45.92,45.82,45.82,15500.0,29.8564,29.8889,29.8238,29.8238,15500.0
2012-10-19 10:25:00,45.82,45.84,45.79,45.82,19800.0,29.8238,29.8369,29.8043,29.8238,19800.0
2012-10-19 10:30:00,45.8,45.81,45.76,45.78,9700.0,29.8108,29.8173,29.7848,29.7978,9700.0
2012-10-19 10:35:00,45.79,45.81,45.75,45.81,21200.0,29.8043,29.8173,29.7783,29.8173,21200.0
2012-10-19 10:40:00,45.81,45.82,45.7,45.77,16800.0,29.8173,29.8238,29.7457,29.7913,16800.0
2012-10-19 10:45:00,45.77,45.81,45.7,45.73,10400.0,29.7913,29.8173,29.7457,29.7653,10400.0
2012-10-19 10:50:00,45.7,45.83,45.7,45.78,15500.0,29.7457,29.8303,29.7457,29.7978,15500.0
2012-10-19 10:55:00,45.78,45.88,45.78,45.79,10700.0,29.7978,29.8629,29.7978,29.8043,10700.0
2012-10-19 11:00:00,45.77,45.79,45.7,45.71,8100.0,29.7913,29.8043,29.7457,29.7522,8100.0
2012-10-19 11:05:00,45.71,45.78,45.66,45.67,11600.0,29.7522,29.7978,29.7197,29.7262,11600.0
2012-10-19 11:10:00,45.68,45.73,45.62,45.67,18500.0,29.7327,29.7653,29.6937,29.7262,18500.0
2012-10-19 11:15:00,45.67,45.69,45.64,45.68,9100.0,29.7262,29.7392,29.7067,29.7327,9100.0
2012-10-19 11:20:00,45.69,45.71,45.6,45.61,20400.0,29.7392,29.7522,29.6806,29.6871,20400.0
2012-10-19 11:25:00,45.62,45.63,45.48,45.52,38000.0,29.6937,29.7002,29.6025,29.6286,38000.0
2012-10-19 11:30:00,45.54,45.57,45.46,45.57,40800.0,29.6416,29.6611,29.5895,29.6611,40800.0
2012-10-19 11:35:00,45.57,45.62,45.54,45.57,15100.0,29.6611,29.6937,29.6416,29.6611,15100.0
2012-10-19 11:40:00,45.57,45.59,45.49,45.51,16100.0,29.6611,29.6741,29.609,29.6221,16100.0
2012-10-19 11:45:00,45.51,45.53,45.46,45.46,13400.0,29.6221,29.6351,29.5895,29.5895,13400.0
2012-10-19 11:50:00,45.48,45.53,45.28,45.28,39400.0,29.6025,29.6351,29.4724,29.4724,39400.0
2012-10-19 11:55:00,45.27,45.27,45.15,45.23,37400.0,29.4658,29.4658,29.3877,29.4398,37400.0
2012-10-19 12:00:00,45.23,45.24,45.11,45.11,26100.0,29.4398,29.4463,29.3617,29.3617,26100.0
2012-10-19 12:05:00,45.12,45.15,45.06,45.09,36100.0,29.3682,29.3877,29.3292,29.3487,36100.0
2012-10-19 12:10:00,45.06,45.13,45.06,45.06,10400.0,29.3292,29.3747,29.3292,29.3292,10400.0
2012-10-19 12:15:00,45.05,45.05,44.93,45.0,41200.0,29.3227,29.3227,29.2445,29.2901,41200.0
2012-10-19 12:20:00,45.0,45.13,44.99,45.1,30000.0,29.2901,29.3747,29.2836,29.3552,30000.0
2012-10-19 12:25:00,45.12,45.15,45.03,45.14,24200.0,29.3682,29.3877,29.3096,29.3812,24200.0
2012-10-19 12:30:00,45.11,45.2,45.1,45.11,20000.0,29.3617,29.4203,29.3552,29.3617,20000.0
2012-10-19 12:35:00,45.11,45.14,45.04,45.11,13000.0,29.3617,29.3812,29.3161,29.3617,13000.0
2012-10-19 12:40:00,45.11,45.14,45.08,45.09,11600.0,29.3617,29.3812,29.3422,29.3487,11600.0
2012-10-19 12:45:00,45.09,45.17,45.09,45.12,9600.0,29.3487,29.4008,29.3487,29.3682,9600.0
2012-10-19 12:50:00,45.11,45.11,45.08,45.08,11700.0,29.3617,29.3617,29.3422,29.3422,11700.0
2012-10-19 12:55:00,45.08,45.11,45.02,45.07,17300.0,29.3422,29.3617,29.3031,29.3357,17300.0
2012-10-19 13:00:00,45.08,45.13,45.02,45.04,12300.0,29.3422,29.3747,29.3031,29.3161,12300.0
2012-10-19 13:05:00,45.06,45.11,45.02,45.1,8800.0,29.3292,29.3617,29.3031,29.3552,8800.0
2012-10-19 13:10:00,45.1,45.19,45.1,45.19,17300.0,29.3552,29.4138,29.3552,29.4138,17300.0
2012-10-19 13:15:00,45.21,45.25,45.15,45.16,54700.0,29.4268,29.4528,29.3877,29.3942,54700.0
2012-10-19 13:20:00,45.16,45.17,45.11,45.11,11100.0,29.3942,29.4008,29.3617,29.3617,11100.0
2012-10-19 13:25:00,45.12,45.18,45.05,45.06,28500.0,29.3682,29.4073,29.3227,29.3292,28500.0
2012-10-19 13:30:00,45.06,45.08,44.95,44.96,33400.0,29.3292,29.3422,29.2576,29.2641,33400.0
2012-10-19 13:35:00,44.96,45.0,44.91,44.94,23600.0,29.2641,29.2901,29.2315,29.2511,23600.0
2012-10-19 13:40:00,44.94,44.98,44.9,44.95,53800.0,29.2511,29.2771,29.225,29.2576,53800.0
2012-10-19 13:45:00,44.94,44.94,44.81,44.83,29300.0,29.2511,29.2511,29.1664,29.1795,29300.0
2012-10-19 13:50:00,44.82,44.86,44.77,44.82,25400.0,29.1729,29.199,29.1404,29.1729,25400.0
2012-10-19 13:55:00,44.81,44.82,44.71,44.75,26300.0,29.1664,29.1729,29.1013,29.1274,26300.0
2012-10-19 14:00:00,44.76,44.81,44.72,44.8,34300.0,29.1339,29.1664,29.1079,29.1599,34300.0
2012-10-19 14:05:00,44.81,44.85,44.76,44.83,37300.0,29.1664,29.1925,29.1339,29.1795,37300.0
2012-10-19 14:10:00,44.83,44.91,44.8,44.91,28600.0,29.1795,29.2315,29.1599,29.2315,28600.0
2012-10-19 14:15:00,44.91,44.91,44.83,44.84,21300.0,29.2315,29.2315,29.1795,29.186,21300.0
2012-10-19 14:20:00,44.83,44.87,44.77,44.83,20500.0,29.1795,29.2055,29.1404,29.1795,20500.0
2012-10-19 14:25:00,44.84,44.84,44.6,44.62,50300.0,29.186,29.186,29.0297,29.0428,50300.0
2012-10-19 14:30:00,44.62,44.7,44.62,44.66,31900.0,29.0428,29.0948,29.0428,29.0688,31900.0
2012-10-19 14:35:00,44.64,44.72,44.62,44.67,45500.0,29.0558,29.1079,29.0428,29.0753,45500.0
2012-10-19 14:40:00,44.66,44.69,44.58,44.66,42000.0,29.0688,29.0883,29.0167,29.0688,42000.0
2012-10-19 14:45:00,44.66,44.68,44.59,44.67,36500.0,29.0688,29.0818,29.0232,29.0753,36500.0
2012-10-19 14:50:00,44.68,44.68,44.55,44.6,27000.0,29.0818,29.0818,28.9972,29.0297,27000.0
2012-10-19 14:55:00,44.61,44.74,44.57,44.73,29400.0,29.0363,29.1209,29.0102,29.1144,29400.0
2012-10-19 15:00:00,44.74,44.74,44.61,44.63,29100.0,29.1209,29.1209,29.0363,29.0493,29100.0
2012-10-19 15:05:00,44.62,44.65,44.59,44.64,33700.0,29.0428,29.0623,29.0232,29.0558,33700.0
2012-10-19 15:10:00,44.64,44.7,44.61,44.69,25300.0,29.0558,29.0948,29.0363,29.0883,25300.0
2012-10-19 15:15:00,44.69,44.75,44.62,44.69,31000.0,29.0883,29.1274,29.0428,29.0883,31000.0
2012-10-19 15:20:00,44.69,44.76,44.69,44.76,28100.0,29.0883,29.1339,29.0883,29.1339,28100.0
2012-10-19 15:25:00,44.76,44.84,44.75,44.76,48000.0,29.1339,29.186,29.1274,29.1339,48000.0
2012-10-19 15:30:00,44.77,44.79,44.72,44.73,35300.0,29.1404,29.1534,29.1079,29.1144,35300.0
2012-10-19 15:35:00,44.74,44.81,44.72,44.79,32700.0,29.1209,29.1664,29.1079,29.1534,32700.0
2012-10-19 15:40:00,44.81,44.81,44.72,44.74,40500.0,29.1664,29.1664,29.1079,29.1209,40500.0
2012-10-19 15:45:00,44.75,44.79,44.67,44.71,87100.0,29.1274,29.1534,29.0753,29.1013,87100.0
2012-10-19 15:50:00,44.71,44.75,44.68,44.73,117400.0,29.1013,29.1274,29.0818,29.1144,117400.0
2012-10-19 15:55:00,44.73,44.75,44.6,44.62,204200.0,29.1144,29.1274,29.0297,29.0428,204200.0
2012-10-22 09:30:00,44.73,45.5,44.73,45.41,119700.0,29.1144,29.6156,29.1144,29.557,119700.0
2012-10-22 09:35:00,45.45,45.5,45.25,45.35,71700.0,29.583,29.6156,29.4528,29.5179,71700.0
2012-10-22 09:40:00,45.34,45.36,45.18,45.18,51900.0,29.5114,29.5244,29.4073,29.4073,51900.0
2012-10-22 09:45:00,45.18,45.28,45.09,45.18,70000.0,29.4073,29.4724,29.3487,29.4073,70000.0
2012-10-22 09:50:00,45.2,45.31,45.19,45.25,45600.0,29.4203,29.4919,29.4138,29.4528,45600.0
2012-10-22 09:55:00,45.25,45.36,45.18,45.36,46800.0,29.4528,29.5244,29.4073,29.5244,46800.0
2012-10-22 10:00:00,45.36,45.47,45.3,45.38,31100.0,29.5244,29.596,29.4854,29.5374,31100.0
2012-10-22 10:05:00,45.38,45.59,45.38,45.59,44200.0,29.5374,29.6741,29.5374,29.6741,44200.0
2012-10-22 10:10:00,45.58,45.7,45.48,45.69,78800.0,29.6676,29.7457,29.6025,29.7392,78800.0
2012-10-22 10:15:00,45.71,45.72,45.5,45.54,62100.0,29.7522,29.7587,29.6156,29.6416,62100.0
2012-10-22 10:20:00,45.55,45.69,45.5,45.6,31400.0,29.6481,29.7392,29.6156,29.6806,31400.0
2012-10-22 10:25:00,45.59,45.67,45.56,45.64,42100.0,29.6741,29.7262,29.6546,29.7067,42100.0
2012-10-22 10:30:00,45.64,45.65,45.54,45.56,29900.0,29.7067,29.7132,29.6416,29.6546,29900.0
2012-10-22 10:35:00,45.56,45.57,45.47,45.47,14700.0,29.6546,29.6611,29.596,29.596,14700.0
2012-10-22 10:40:00,45.47,45.56,45.43,45.55,92700.0,29.596,29.6546,29.57,29.6481,92700.0
2012-10-22 10:45:00,45.55,45.55,45.4,45.45,31500.0,29.6481,29.6481,29.5505,29.583,31500.0
2012-10-22 10:50:00,45.44,45.49,45.43,45.47,51900.0,29.5765,29.609,29.57,29.596,51900.0
2012-10-22 10:55:00,45.47,45.48,45.43,45.46,18600.0,29.596,29.6025,29.57,29.5895,18600.0
2012-10-22 11:00:00,45.48,45.55,45.45,45.49,43800.0,29.6025,29.6481,29.583,29.609,43800.0
2012-10-22 11:05:00,45.49,45.55,45.46,45.51,40700.0,29.609,29.6481,29.5895,29.6221,40700.0
2012-10-22 11:10:00,45.5,45.52,45.45,45.45,8900.0,29.6156,29.6286,29.583,29.583,8900.0
2012-10-22 11:15:00,45.46,45.48,45.38,45.38,28700.0,29.5895,29.6025,29.5374,29.5374,28700.0
2012-10-22 11:20:00,45.37,45.41,45.2,45.2,48500.0,29.5309,29.557,29.4203,29.4203,48500.0
2012-10-22 11:25:00,45.21,45.21,45.05,45.05,71900.0,29.4268,29.4268,29.3227,29.3227,71900.0
2012-10-22 11:30:00,45.06,45.19,45.0,45.12,40300.0,29.3292,29.4138,29.2901,29.3682,40300.0
2012-10-22 11:35:00,45.13,45.22,45.13,45.21,22700.0,29.3747,29.4333,29.3747,29.4268,22700.0
2012-10-22 11:40:00,45.21,45.41,45.2,45.41,23500.0,29.4268,29.557,29.4203,29.557,23500.0
2012-10-22 11:45:00,45.41,45.43,45.35,45.36,14600.0,29.557,29.57,29.5179,29.5244,14600.0
2012-10-22 11:50:00,45.36,45.38,45.3,45.38,13600.0,29.5244,29.5374,29.4854,29.5374,13600.0
2012-10-22 11:55:00,45.37,45.37,45.3,45.34,16000.0,29.5309,29.5309,29.4854,29.5114,16000.0
2012-10-22 12:00:00,45.33,45.33,45.29,45.33,11600.0,29.5049,29.5049,29.4789,29.5049,11600.0
2012-10-22 12:05:00,45.34,45.43,45.31,45.43,24800.0,29.5114,29.57,29.4919,29.57,24800.0
2012-10-22 12:10:00,45.43,45.44,45.39,45.4,13200.0,29.57,29.5765,29.544,29.5505,13200.0
2012-10-22 12:15:00,45.41,45.45,45.32,45.33,15100.0,29.557,29.583,29.4984,29.5049,15100.0
2012-10-22 12:20:00,45.33,45.41,45.33,45.41,11100.0,29.5049,29.557,29.5049,29.557,11100.0
2012-10-22 12:25:00,45.41,45.41,45.33,45.35,10900.0,29.557,29.557,29.5049,29.5179,10900.0
2012-10-22 12:30:00,45.35,45.39,45.3,45.3,8100.0,29.5179,29.544,29.4854,29.4854,8100.0
2012-10-22 12:35:00,45.31,45.31,45.25,45.26,10700.0,29.4919,29.4919,29.4528,29.4593,10700.0
2012-10-22 12:40:00,45.27,45.35,45.27,45.27,8800.0,29.4658,29.5179,29.4658,29.4658,8800.0
2012-10-22 12:45:00,45.26,45.37,45.23,45.32,16000.0,29.4593,29.5309,29.4398,29.4984,16000.0
2012-10-22 12:50:00,45.32,45.38,45.3,45.3,9800.0,29.4984,29.5374,29.4854,29.4854,9800.0
2012-10-22 12:55:00,45.31,45.34,45.24,45.25,16200.0,29.4919,29.5114,29.4463,29.4528,16200.0
2012-10-22 13:00:00,45.25,45.33,45.23,45.23,7300.0,29.4528,29.5049,29.4398,29.4398,7300.0
2012-10-22 13:05:00,45.24,45.24,45.15,45.15,17200.0,29.4463,29.4463,29.3877,29.3877,17200.0
2012-10-22 13:10:00,45.16,45.16,44.96,44.97,56000.0,29.3942,29.3942,29.2641,29.2706,56000.0
2012-10-22 13:15:00,44.96,44.98,44.89,44.94,48000.0,29.2641,29.2771,29.2185,29.2511,48000.0
2012-10-22 13:20:00,44.92,44.97,44.87,44.96,16300.0,29.238,29.2706,29.2055,29.2641,16300.0
2012-10-22 13:25:00,44.99,45.03,44.92,44.94,18800.0,29.2836,29.3096,29.238,29.2511,18800.0
2012-10-22 13:30:00,44.94,44.99,44.94,44.95,22900.0,29.2511,29.2836,29.2511,29.2576,22900.0
2012-10-22 13:35:00,44.94,44.99,44.91,44.95,21600.0,29.2511,29.2836,29.2315,29.2576,21600.0
2012-10-22 13:40:00,44.93,44.94,44.77,44.9,94700.0,29.2445,29.2511,29.1404,29.225,94700.0
2012-10-22 13:45:00,44.91,45.0,44.87,44.95,32800.0,29.2315,29.2901,29.2055,29.2576,32800.0
2012-10-22 13:50:00,44.95,45.13,44.95,45.13,31400.0,29.2576,29.3747,29.2576,29.3747,31400.0
2012-10-22 13:55:00,45.12,45.13,44.98,45.04,39000.0,29.3682,29.3747,29.2771,29.3161,39000.0
2012-10-22 14:00:00,45.03,45.05,44.95,44.99,58700.0,29.3096,29.3227,29.2576,29.2836,58700.0
2012-10-22 14:05:00,45.0,45.02,44.93,45.02,17900.0,29.2901,29.3031,29.2445,29.3031,17900.0
2012-10-22 14:10:00,45.02,45.02,44.98,45.02,24700.0,29.3031,29.3031,29.2771,29.3031,24700.0
2012-10-22 14:15:00,45.02,45.12,44.99,45.1,165900.0,29.3031,29.3682,29.2836,29.3552,165900.0
2012-10-22 14:20:00,45.09,45.29,45.08,45.27,50200.0,29.3487,29.4789,29.3422,29.4658,50200.0
2012-10-22 14:25:00,45.25,45.36,45.23,45.25,38700.0,29.4528,29.5244,29.4398,29.4528,38700.0
2012-10-22 14:30:00,45.25,45.29,45.22,45.27,24100.0,29.4528,29.4789,29.4333,29.4658,24100.0
2012-10-22 14:35:00,45.26,45.27,45.06,45.07,30700.0,29.4593,29.4658,29.3292,29.3357,30700.0
2012-10-22 14:40:00,45.06,45.14,45.04,45.14,9000.0,29.3292,29.3812,29.3161,29.3812,9000.0
2012-10-22 14:45:00,45.12,45.13,45.06,45.13,14200.0,29.3682,29.3747,29.3292,29.3747,14200.0
2012-10-22 14:50:00,45.13,45.15,45.06,45.09,12900.0,29.3747,29.3877,29.3292,29.3487,12900.0
2012-10-22 14:55:00,45.1,45.12,45.06,45.09,16300.0,29.3552,29.3682,29.3292,29.3487,16300.0
2012-10-22 15:00:00,45.09,45.12,44.99,44.99,22200.0,29.3487,29.3682,29.2836,29.2836,22200.0
2012-10-22 15:05:00,44.99,45.03,44.95,44.96,29400.0,29.2836,29.3096,29.2576,29.2641,29400.0
2012-10-22 15:10:00,44.97,45.11,44.96,45.05,30700.0,29.2706,29.3617,29.2641,29.3227,30700.0
2012-10-22 15:15:00,45.05,45.1,45.03,45.04,20400.0,29.3227,29.3552,29.3096,29.3161,20400.0
2012-10-22 15:20:00,45.04,45.05,44.99,45.04,26000.0,29.3161,29.3227,29.2836,29.3161,26000.0
2012-10-22 15:25:00,45.04,45.14,45.01,45.12,30800.0,29.3161,29.3812,29.2966,29.3682,30800.0
2012-10-22 15:30:00,45.12,45.14,45.06,45.09,37800.0,29.3682,29.3812,29.3292,29.3487,37800.0
2012-10-22 15:35:00,45.09,45.25,45.09,45.23,46900.0,29.3487,29.4528,29.3487,29.4398,46900.0
2012-10-22 15:40:00,45.23,45.28,45.2,45.27,61500.0,29.4398,29.4724,29.4203,29.4658,61500.0
2012-10-22 15:45:00,45.26,45.3,45.22,45.3,47600.0,29.4593,29.4854,29.4333,29.4854,47600.0
2012-10-22 15:50:00,45.29,45.43,45.28,45.43,111700.0,29.4789,29.57,29.4724,29.57,111700.0
2012-10-22 15:55:00,45.42,45.6,45.41,45.56,258200.0,29.5635,29.6806,29.557,29.6546,258200.0
2012-10-23 09:30:00,44.91,44.97,44.64,44.69,82700.0,29.2315,29.2706,29.0558,29.0883,82700.0
2012-10-23 09:35:00,44.7,44.8,44.41,44.41,66600.0,29.0948,29.1599,28.9061,28.9061,66600.0
2012-10-23 09:40:00,44.41,44.5,44.27,44.36,66200.0,28.9061,28.9647,28.815,28.8735,66200.0
2012-10-23 09:45:00,44.34,44.41,44.21,44.27,82600.0,28.8605,28.9061,28.7759,28.815,82600.0
2012-10-23 09:50:00,44.29,44.31,44.14,44.22,98600.0,28.828,28.841,28.7303,28.7824,98600.0
2012-10-23 09:55:00,44.21,44.28,44.15,44.28,51300.0,28.7759,28.8215,28.7368,28.8215,51300.0
2012-10-23 10:00:00,44.27,44.37,44.21,44.23,56600.0,28.815,28.88,28.7759,28.7889,56600.0
2012-10-23 10:05:00,44.22,44.43,44.21,44.38,72100.0,28.7824,28.9191,28.7759,28.8866,72100.0
2012-10-23 10:10:00,44.41,44.47,44.36,44.41,34500.0,28.9061,28.9451,28.8735,28.9061,34500.0
2012-10-23 10:15:00,44.42,44.42,44.29,44.3,30700.0,28.9126,28.9126,28.828,28.8345,30700.0
2012-10-23 10:20:00,44.3,44.41,44.28,44.28,50200.0,28.8345,28.9061,28.8215,28.8215,50200.0
2012-10-23 10:25:00,44.3,44.3,44.21,44.22,22100.0,28.8345,28.8345,28.7759,28.7824,22100.0
2012-10-23 10:30:00,44.22,44.23,44.1,44.11,56600.0,28.7824,28.7889,28.7043,28.7108,56600.0
2012-10-23 10:35:00,44.13,44.19,44.1,44.14,27700.0,28.7238,28.7629,28.7043,28.7303,27700.0
2012-10-23 10:40:00,44.14,44.3,44.14,44.28,33500.0,28.7303,28.8345,28.7303,28.8215,33500.0
2012-10-23 10:45:00,44.29,44.33,44.25,44.31,22200.0,28.828,28.854,28.8019,28.841,22200.0
2012-10-23 10:50:00,44.31,44.38,44.27,44.31,42400.0,28.841,28.8866,28.815,28.841,42400.0
2012-10-23 10:55:00,44.31,44.34,44.27,44.29,24600.0,28.841,28.8605,28.815,28.828,24600.0
2012-10-23 11:00:00,44.27,44.31,44.22,44.25,30700.0,28.815,28.841,28.7824,28.8019,30700.0
2012-10-23 11:05:00,44.26,44.27,44.18,44.19,25800.0,28.8084,28.815,28.7564,28.7629,25800.0
2012-10-23 11:10:00,44.2,44.27,44.17,44.22,22000.0,28.7694,28.815,28.7499,28.7824,22000.0
2012-10-23 11:15:00,44.21,44.25,44.17,44.23,11700.0,28.7759,28.8019,28.7499,28.7889,11700.0
2012-10-23 11:20:00,44.22,44.23,44.16,44.19,30100.0,28.7824,28.7889,28.7434,28.7629,30100.0
2012-10-23 11:25:00,44.18,44.24,44.1,44.11,29100.0,28.7564,28.7954,28.7043,28.7108,29100.0
2012-10-23 11:30:00,44.11,44.12,44.0,44.04,62700.0,28.7108,28.7173,28.6392,28.6653,62700.0
2012-10-23 11:35:00,44.05,44.06,43.96,43.97,32000.0,28.6718,28.6783,28.6132,28.6197,32000.0
2012-10-23 11:40:00,43.97,43.98,43.93,43.94,23600.0,28.6197,28.6262,28.5937,28.6002,23600.0
2012-10-23 11:45:00,43.95,44.09,43.94,44.09,41800.0,28.6067,28.6978,28.6002,28.6978,41800.0
2012-10-23 11:50:00,44.06,44.14,44.06,44.14,24200.0,28.6783,28.7303,28.6783,28.7303,24200.0
2012-10-23 11:55:00,44.13,44.17,44.05,44.16,35400.0,28.7238,28.7499,28.6718,28.7434,35400.0
2012-10-23 12:00:00,44.17,44.2,44.06,44.17,17400.0,28.7499,28.7694,28.6783,28.7499,17400.0
2012-10-23 12:05:00,44.17,44.19,44.1,44.17,19000.0,28.7499,28.7629,28.7043,28.7499,19000.0
2012-10-23 12:10:00,44.17,44.24,44.13,44.23,21200.0,28.7499,28.7954,28.7238,28.7889,21200.0
2012-10-23 12:15:00,44.23,44.24,44.17,44.2,20200.0,28.7889,28.7954,28.7499,28.7694,20200.0
2012-10-23 12:20:00,44.18,44.22,44.15,44.17,29800.0,28.7564,28.7824,28.7368,28.7499,29800.0
2012-10-23 12:25:00,44.17,44.18,44.1,44.1,13700.0,28.7499,28.7564,28.7043,28.7043,13700.0
2012-10-23 12:30:00,44.08,44.12,44.08,44.11,10400.0,28.6913,28.7173,28.6913,28.7108,10400.0
2012-10-23 12:35:00,44.11,44.12,44.08,44.08,20700.0,28.7108,28.7173,28.6913,28.6913,20700.0
2012-10-23 12:40:00,44.08,44.11,44.04,44.09,30200.0,28.6913,28.7108,28.6653,28.6978,30200.0
2012-10-23 12:45:00,44.1,44.14,44.04,44.04,28300.0,28.7043,28.7303,28.6653,28.6653,28300.0
2012-10-23 12:50:00,44.04,44.04,43.96,43.99,32000.0,28.6653,28.6653,28.6132,28.6327,32000.0
2012-10-23 12:55:00,43.98,44.05,43.95,43.98,18100.0,28.6262,28.6718,28.6067,28.6262,18100.0
2012-10-23 13:00:00,43.98,44.02,43.97,44.01,16600.0,28.6262,28.6522,28.6197,28.6457,16600.0
2012-10-23 13:05:00,43.99,44.01,43.96,44.0,16000.0,28.6327,28.6457,28.6132,28.6392,16000.0
2012-10-23 13:10:00,44.0,44.07,43.96,44.07,25300.0,28.6392,28.6848,28.6132,28.6848,25300.0
2012-10-23 13:15:00,44.06,44.1,43.98,43.99,23300.0,28.6783,28.7043,28.6262,28.6327,23300.0
2012-10-23 13:20:00,43.97,44.0,43.96,44.0,18100.0,28.6197,28.6392,28.6132,28.6392,18100.0
2012-10-23 13:25:00,44.0,44.02,43.97,43.97,10900.0,28.6392,28.6522,28.6197,28.6197,10900.0
2012-10-23 13:30:00,43.98,44.03,43.98,44.03,16700.0,28.6262,28.6587,28.6262,28.6587,16700.0
2012-10-23 13:35:00,44.03,44.05,44.01,44.01,13000.0,28.6587,28.6718,28.6457,28.6457,13000.0
2012-10-23 13:40:00,44.02,44.03,43.96,43.97,17400.0,28.6522,28.6587,28.6132,28.6197,17400.0
2012-10-23 13:45:00,43.96,44.03,43.95,44.03,34600.0,28.6132,28.6587,28.6067,28.6587,34600.0
2012-10-23 13:50:00,44.03,44.04,43.97,44.02,23800.0,28.6587,28.6653,28.6197,28.6522,23800.0
2012-10-23 13:55:00,44.03,44.11,43.97,44.09,49900.0,28.6587,28.7108,28.6197,28.6978,49900.0
2012-10-23 14:00:00,44.09,44.2,44.09,44.16,65800.0,28.6978,28.7694,28.6978,28.7434,65800.0
2012-10-23 14:05:00,44.15,44.15,44.05,44.11,37100.0,28.7368,28.7368,28.6718,28.7108,37100.0
2012-10-23 14:10:00,44.11,44.18,44.01,44.02,36500.0,28.7108,28.7564,28.6457,28.6522,36500.0
2012-10-23 14:15:00,44.01,44.15,44.01,44.15,50800.0,28.6457,28.7368,28.6457,28.7368,50800.0
2012-10-23 14:20:00,44.15,44.3,44.11,44.29,73500.0,28.7368,28.8345,28.7108,28.828,73500.0
2012-10-23 14:25:00,44.29,44.38,44.23,44.37,68000.0,28.828,28.8866,28.7889,28.88,68000.0
2012-10-23 14:30:00,44.38,44.45,44.38,44.43,57200.0,28.8866,28.9321,28.8866,28.9191,57200.0
2012-10-23 14:35:00,44.41,44.53,44.41,44.52,40300.0,28.9061,28.9842,28.9061,28.9777,40300.0
2012-10-23 14:40:00,44.52,44.56,44.49,44.56,34500.0,28.9777,29.0037,28.9582,29.0037,34500.0
2012-10-23 14:45:00,44.55,44.81,44.55,44.81,81000.0,28.9972,29.1664,28.9972,29.1664,81000.0
2012-10-23 14:50:00,44.81,44.83,44.72,44.74,54200.0,29.1664,29.1795,29.1079,29.1209,54200.0
2012-10-23 14:55:00,44.74,44.86,44.73,44.8,51100.0,29.1209,29.199,29.1144,29.1599,51100.0
2012-10-23 15:00:00,44.81,44.87,44.77,44.77,51000.0,29.1664,29.2055,29.1404,29.1404,51000.0
2012-10-23 15:05:00,44.77,44.92,44.77,44.9,65400.0,29.1404,29.238,29.1404,29.225,65400.0
2012-10-23 15:10:00,44.89,44.92,44.84,44.9,58900.0,29.2185,29.238,29.186,29.225,58900.0
2012-10-23 15:15:00,44.91,44.91,44.85,44.86,42800.0,29.2315,29.2315,29.1925,29.199,42800.0
2012-10-23 15:20:00,44.85,44.9,44.83,44.89,36600.0,29.1925,29.225,29.1795,29.2185,36600.0
2012-10-23 15:25:00,44.89,44.93,44.83,44.85,80500.0,29.2185,29.2445,29.1795,29.1925,80500.0
2012-10-23 15:30:00,44.84,45.02,44.84,44.94,178400.0,29.186,29.3031,29.186,29.2511,178400.0
2012-10-23 15:35:00,44.95,44.99,44.88,44.94,92500.0,29.2576,29.2836,29.212,29.2511,92500.0
2012-10-23 15:40:00,44.94,44.98,44.88,44.96,97000.0,29.2511,29.2771,29.212,29.2641,97000.0
2012-10-23 15:45:00,44.95,45.08,44.9,44.95,263900.0,29.2576,29.3422,29.225,29.2576,263900.0
2012-10-23 15:50:00,44.96,45.01,44.93,45.01,144500.0,29.2641,29.2966,29.2445,29.2966,144500.0
2012-10-23 15:55:00,45.01,45.03,44.92,44.93,218200.0,29.2966,29.3096,29.238,29.2445,218200.0
2012-10-24 09:30:00,45.0,45.65,45.0,45.42,81600.0,29.2901,29.7132,29.2901,29.5635,81600.0
2012-10-24 09:35:00,45.48,45.5,45.16,45.2,58700.0,29.6025,29.6156,29.3942,29.4203,58700.0
2012-10-24 09:40:00,45.21,45.27,44.89,44.89,49100.0,29.4268,29.4658,29.2185,29.2185,49100.0
2012-10-24 09:45:00,44.92,45.15,44.9,45.12,38400.0,29.238,29.3877,29.225,29.3682,38400.0
2012-10-24 09:50:00,45.12,45.22,45.07,45.16,35000.0,29.3682,29.4333,29.3357,29.3942,35000.0
2012-10-24 09:55:00,45.17,45.4,45.16,45.31,64200.0,29.4008,29.5505,29.3942,29.4919,64200.0
2012-10-24 10:00:00,45.32,45.4,45.15,45.25,36200.0,29.4984,29.5505,29.3877,29.4528,36200.0
2012-10-24 10:05:00,45.25,45.31,45.24,45.24,63700.0,29.4528,29.4919,29.4463,29.4463,63700.0
2012-10-24 10:10:00,45.24,45.28,45.18,45.27,36200.0,29.4463,29.4724,29.4073,29.4658,36200.0
2012-10-24 10:15:00,45.27,45.3,45.1,45.1,33800.0,29.4658,29.4854,29.3552,29.3552,33800.0
2012-10-24 10:20:00,45.1,45.26,45.09,45.26,53500.0,29.3552,29.4593,29.3487,29.4593,53500.0
2012-10-24 10:25:00,45.25,45.3,45.16,45.18,26400.0,29.4528,29.4854,29.3942,29.4073,26400.0
2012-10-24 10:30:00,45.17,45.29,45.13,45.26,43200.0,29.4008,29.4789,29.3747,29.4593,43200.0
2012-10-24 10:35:00,45.27,45.28,45.18,45.2,79900.0,29.4658,29.4724,29.4073,29.4203,79900.0
2012-10-24 10:40:00,45.18,45.23,45.12,45.22,34800.0,29.4073,29.4398,29.3682,29.4333,34800.0
2012-10-24 10:45:00,45.2,45.33,45.2,45.32,32000.0,29.4203,29.5049,29.4203,29.4984,32000.0
2012-10-24 10:50:00,45.32,45.37,45.27,45.3,20500.0,29.4984,29.5309,29.4658,29.4854,20500.0
2012-10-24 10:55:00,45.32,45.37,45.26,45.28,48000.0,29.4984,29.5309,29.4593,29.4724,48000.0
2012-10-24 11:00:00,45.29,45.37,45.29,45.34,37900.0,29.4789,29.5309,29.4789,29.5114,37900.0
2012-10-24 11:05:00,45.34,45.34,45.19,45.19,24000.0,29.5114,29.5114,29.4138,29.4138,24000.0
2012-10-24 11:10:00,45.2,45.22,45.12,45.16,29200.0,29.4203,29.4333,29.3682,29.3942,29200.0
2012-10-24 11:15:00,45.14,45.16,45.05,45.05,12300.0,29.3812,29.3942,29.3227,29.3227,12300.0
2012-10-24 11:20:00,45.05,45.14,45.01,45.14,27200.0,29.3227,29.3812,29.2966,29.3812,27200.0
2012-10-24 11:25:00,45.14,45.15,45.06,45.08,176700.0,29.3812,29.3877,29.3292,29.3422,176700.0
2012-10-24 11:30:00,45.09,45.16,45.08,45.1,56800.0,29.3487,29.3942,29.3422,29.3552,56800.0
2012-10-24 11:35:00,45.11,45.14,45.0,45.07,45400.0,29.3617,29.3812,29.2901,29.3357,45400.0
2012-10-24 11:40:00,45.06,45.1,45.02,45.05,21400.0,29.3292,29.3552,29.3031,29.3227,21400.0
2012-10-24 11:45:00,45.04,45.06,44.95,44.97,16200.0,29.3161,29.3292,29.2576,29.2706,16200.0
2012-10-24 11:50:00,44.98,45.05,44.96,45.03,19200.0,29.2771,29.3227,29.2641,29.3096,19200.0
2012-10-24 11:55:00,45.03,45.04,44.97,45.01,19300.0,29.3096,29.3161,29.2706,29.2966,19300.0
2012-10-24 12:00:00,45.04,45.12,45.01,45.09,51700.0,29.3161,29.3682,29.2966,29.3487,51700.0
2012-10-24 12:05:00,45.08,45.11,45.04,45.06,31900.0,29.3422,29.3617,29.3161,29.3292,31900.0
2012-10-24 12:10:00,45.06,45.14,45.06,45.11,15000.0,29.3292,29.3812,29.3292,29.3617,15000.0
2012-10-24 12:15:00,45.12,45.17,45.06,45.07,30500.0,29.3682,29.4008,29.3292,29.3357,30500.0
2012-10-24 12:20:00,45.07,45.1,45.02,45.1,25400.0,29.3357,29.3552,29.3031,29.3552,25400.0
2012-10-24 12:25:00,45.09,45.11,45.06,45.09,23100.0,29.3487,29.3617,29.3292,29.3487,23100.0
2012-10-24 12:30:00,45.09,45.17,45.09,45.16,18300.0,29.3487,29.4008,29.3487,29.3942,18300.0
2012-10-24 12:35:00,45.15,45.21,45.14,45.14,34100.0,29.3877,29.4268,29.3812,29.3812,34100.0
2012-10-24 12:40:00,45.14,45.17,45.13,45.14,16200.0,29.3812,29.4008,29.3747,29.3812,16200.0
2012-10-24 12:45:00,45.15,45.15,45.12,45.14,16500.0,29.3877,29.3877,29.3682,29.3812,16500.0
2012-10-24 12:50:00,45.14,45.14,45.09,45.14,20800.0,29.3812,29.3812,29.3487,29.3812,20800.0
2012-10-24 12:55:00,45.14,45.14,45.08,45.11,20400.0,29.3812,29.3812,29.3422,29.3617,20400.0
2012-10-24 13:00:00,45.11,45.16,45.11,45.14,20200.0,29.3617,29.3942,29.3617,29.3812,20200.0
2012-10-24 13:05:00,45.13,45.16,45.12,45.16,12000.0,29.3747,29.3942,29.3682,29.3942,12000.0
2012-10-24 13:10:00,45.16,45.18,45.1,45.1,15500.0,29.3942,29.4073,29.3552,29.3552,15500.0
2012-10-24 13:15:00,45.11,45.14,45.1,45.11,23500.0,29.3617,29.3812,29.3552,29.3617,23500.0
2012-10-24 13:20:00,45.11,45.17,45.11,45.11,20700.0,29.3617,29.4008,29.3617,29.3617,20700.0
2012-10-24 13:25:00,45.1,45.2,45.1,45.17,20500.0,29.3552,29.4203,29.3552,29.4008,20500.0
2012-10-24 13:30:00,45.17,45.18,45.11,45.12,58800.0,29.4008,29.4073,29.3617,29.3682,58800.0
2012-10-24 13:35:00,45.12,45.17,45.12,45.16,30200.0,29.3682,29.4008,29.3682,29.3942,30200.0
2012-10-24 13:40:00,45.16,45.2,45.16,45.16,15000.0,29.3942,29.4203,29.3942,29.3942,15000.0
2012-10-24 13:45:00,45.16,45.17,45.12,45.12,24500.0,29.3942,29.4008,29.3682,29.3682,24500.0
2012-10-24 13:50:00,45.13,45.13,45.07,45.07,52000.0,29.3747,29.3747,29.3357,29.3357,52000.0
2012-10-24 13:55:00,45.08,45.1,45.05,45.05,52800.0,29.3422,29.3552,29.3227,29.3227,52800.0
2012-10-24 14:00:00,45.05,45.09,45.02,45.04,34400.0,29.3227,29.3487,29.3031,29.3161,34400.0
2012-10-24 14:05:00,45.03,45.05,44.99,45.05,51900.0,29.3096,29.3227,29.2836,29.3227,51900.0
2012-10-24 14:10:00,45.05,45.09,45.01,45.04,43800.0,29.3227,29.3487,29.2966,29.3161,43800.0
2012-10-24 14:15:00,45.05,45.05,44.92,44.97,81100.0,29.3227,29.3227,29.238,29.2706,81100.0
2012-10-24 14:20:00,45.0,45.05,44.97,44.99,21000.0,29.2901,29.3227,29.2706,29.2836,21000.0
2012-10-24 14:25:00,45.0,45.13,45.0,45.05,68800.0,29.2901,29.3747,29.2901,29.3227,68800.0
2012-10-24 14:30:00,45.05,45.1,45.0,45.0,42800.0,29.3227,29.3552,29.2901,29.2901,42800.0
2012-10-24 14:35:00,45.01,45.08,44.97,44.97,22000.0,29.2966,29.3422,29.2706,29.2706,22000.0
2012-10-24 14:40:00,44.97,45.03,44.96,44.99,29900.0,29.2706,29.3096,29.2641,29.2836,29900.0
2012-10-24 14:45:00,45.0,45.02,44.93,44.95,39800.0,29.2901,29.3031,29.2445,29.2576,39800.0
2012-10-24 14:50:00,44.95,45.02,44.94,44.98,25900.0,29.2576,29.3031,29.2511,29.2771,25900.0
2012-10-24 14:55:00,45.0,45.07,44.96,44.96,31700.0,29.2901,29.3357,29.2641,29.2641,31700.0
2012-10-24 15:00:00,44.96,45.01,44.9,44.91,33400.0,29.2641,29.2966,29.225,29.2315,33400.0
2012-10-24 15:05:00,44.91,44.97,44.87,44.89,33600.0,29.2315,29.2706,29.2055,29.2185,33600.0
2012-10-24 15:10:00,44.9,44.97,44.84,44.9,60100.0,29.225,29.2706,29.186,29.225,60100.0
2012-10-24 15:15:00,44.88,44.89,44.75,44.79,79400.0,29.212,29.2185,29.1274,29.1534,79400.0
2012-10-24 15:20:00,44.78,44.86,44.7,44.78,36000.0,29.1469,29.199,29.0948,29.1469,36000.0
2012-10-24 15:25:00,44.78,44.89,44.74,44.88,39000.0,29.1469,29.2185,29.1209,29.212,39000.0
2012-10-24 15:30:00,44.88,44.91,44.82,44.84,44000.0,29.212,29.2315,29.1729,29.186,44000.0
2012-10-24 15:35:00,44.85,44.91,44.74,44.75,42000.0,29.1925,29.2315,29.1209,29.1274,42000.0
2012-10-24 15:40:00,44.76,44.78,44.7,44.72,62900.0,29.1339,29.1469,29.0948,29.1079,62900.0
2012-10-24 15:45:00,44.72,44.76,44.66,44.73,62100.0,29.1079,29.1339,29.0688,29.1144,62100.0
2012-10-24 15:50:00,44.72,44.78,44.69,44.77,63600.0,29.1079,29.1469,29.0883,29.1404,63600.0
2012-10-24 15:55:00,44.76,44.78,44.74,44.76,194900.0,29.1339,29.1469,29.1209,29.1339,194900.0
2012-10-25 09:30:00,45.14,45.45,45.07,45.16,75100.0,29.3812,29.583,29.3357,29.3942,75100.0
2012-10-25 09:35:00,45.17,45.42,45.11,45.27,53700.0,29.4008,29.5635,29.3617,29.4658,53700.0
2012-10-25 09:40:00,45.27,45.27,45.11,45.18,13900.0,29.4658,29.4658,29.3617,29.4073,13900.0
2012-10-25 09:45:00,45.19,45.22,44.93,44.95,23500.0,29.4138,29.4333,29.2445,29.2576,23500.0
2012-10-25 09:50:00,44.94,45.05,44.83,44.85,60300.0,29.2511,29.3227,29.1795,29.1925,60300.0
2012-10-25 09:55:00,44.87,45.2,44.83,44.97,32200.0,29.2055,29.4203,29.1795,29.2706,32200.0
2012-10-25 10:00:00,44.98,45.16,44.98,45.0,37800.0,29.2771,29.3942,29.2771,29.2901,37800.0
2012-10-25 10:05:00,45.01,45.07,44.99,45.01,33300.0,29.2966,29.3357,29.2836,29.2966,33300.0
2012-10-25 10:10:00,45.01,45.14,44.97,45.01,59700.0,29.2966,29.3812,29.2706,29.2966,59700.0
2012-10-25 10:15:00,45.0,45.08,44.96,45.06,31100.0,29.2901,29.3422,29.2641,29.3292,31100.0
2012-10-25 10:20:00,45.09,45.12,45.05,45.06,26500.0,29.3487,29.3682,29.3227,29.3292,26500.0
2012-10-25 10:25:00,45.03,45.03,44.88,44.9,18300.0,29.3096,29.3096,29.212,29.225,18300.0
2012-10-25 10:30:00,44.91,44.96,44.84,44.92,48400.0,29.2315,29.2641,29.186,29.238,48400.0
2012-10-25 10:35:00,44.92,44.96,44.85,44.86,26100.0,29.238,29.2641,29.1925,29.199,26100.0
2012-10-25 10:40:00,44.85,44.88,44.79,44.81,37400.0,29.1925,29.212,29.1534,29.1664,37400.0
2012-10-25 10:45:00,44.82,44.82,44.71,44.71,37400.0,29.1729,29.1729,29.1013,29.1013,37400.0
2012-10-25 10:50:00,44.73,44.78,44.7,44.74,43100.0,29.1144,29.1469,29.0948,29.1209,43100.0
2012-10-25 10:55:00,44.75,44.77,44.71,44.76,20200.0,29.1274,29.1404,29.1013,29.1339,20200.0
2012-10-25 11:00:00,44.75,44.79,44.72,44.75,24300.0,29.1274,29.1534,29.1079,29.1274,24300.0
2012-10-25 11:05:00,44.74,44.76,44.73,44.75,12500.0,29.1209,29.1339,29.1144,29.1274,12500.0
2012-10-25 11:10:00,44.75,44.79,44.72,44.75,13400.0,29.1274,29.1534,29.1079,29.1274,13400.0
2012-10-25 11:15:00,44.75,44.78,44.72,44.75,36100.0,29.1274,29.1469,29.1079,29.1274,36100.0
2012-10-25 11:20:00,44.76,44.76,44.62,44.66,17100.0,29.1339,29.1339,29.0428,29.0688,17100.0
2012-10-25 11:25:00,44.66,44.67,44.55,44.58,17500.0,29.0688,29.0753,28.9972,29.0167,17500.0
2012-10-25 11:30:00,44.58,44.66,44.56,44.65,13700.0,29.0167,29.0688,29.0037,29.0623,13700.0
2012-10-25 11:35:00,44.65,44.73,44.61,44.63,47200.0,29.0623,29.1144,29.0363,29.0493,47200.0
2012-10-25 11:40:00,44.63,44.73,44.63,44.65,29000.0,29.0493,29.1144,29.0493,29.0623,29000.0
2012-10-25 11:45:00,44.66,44.72,44.66,44.71,19400.0,29.0688,29.1079,29.0688,29.1013,19400.0
2012-10-25 11:50:00,44.69,44.75,44.63,44.67,21300.0,29.0883,29.1274,29.0493,29.0753,21300.0
2012-10-25 11:55:00,44.68,44.75,44.68,44.71,19600.0,29.0818,29.1274,29.0818,29.1013,19600.0
2012-10-25 12:00:00,44.72,44.8,44.71,44.74,30600.0,29.1079,29.1599,29.1013,29.1209,30600.0
2012-10-25 12:05:00,44.73,44.85,44.7,44.84,47800.0,29.1144,29.1925,29.0948,29.186,47800.0
2012-10-25 12:10:00,44.85,44.85,44.8,44.84,12600.0,29.1925,29.1925,29.1599,29.186,12600.0
2012-10-25 12:15:00,44.85,44.85,44.71,44.75,12300.0,29.1925,29.1925,29.1013,29.1274,12300.0
2012-10-25 12:20:00,44.76,44.88,44.76,44.84,17800.0,29.1339,29.212,29.1339,29.186,17800.0
2012-10-25 12:25:00,44.84,44.84,44.74,44.74,15900.0,29.186,29.186,29.1209,29.1209,15900.0
2012-10-25 12:30:00,44.75,44.76,44.69,44.74,20900.0,29.1274,29.1339,29.0883,29.1209,20900.0
2012-10-25 12:35:00,44.74,44.82,44.72,44.79,15800.0,29.1209,29.1729,29.1079,29.1534,15800.0
2012-10-25 12:40:00,44.8,44.8,44.72,44.76,16100.0,29.1599,29.1599,29.1079,29.1339,16100.0
2012-10-25 12:45:00,44.75,44.85,44.73,44.84,13700.0,29.1274,29.1925,29.1144,29.186,13700.0
2012-10-25 12:50:00,44.84,44.84,44.75,44.8,14200.0,29.186,29.186,29.1274,29.1599,14200.0
2012-10-25 12:55:00,44.79,44.9,44.79,44.89,14600.0,29.1534,29.225,29.1534,29.2185,14600.0
2012-10-25 13:00:00,44.88,44.96,44.87,44.93,21300.0,29.212,29.2641,29.2055,29.2445,21300.0
2012-10-25 13:05:00,44.93,44.95,44.89,44.89,13500.0,29.2445,29.2576,29.2185,29.2185,13500.0
2012-10-25 13:10:00,44.9,44.94,44.9,44.92,11600.0,29.225,29.2511,29.225,29.238,11600.0
2012-10-25 13:15:00,44.93,44.95,44.87,44.87,12500.0,29.2445,29.2576,29.2055,29.2055,12500.0
2012-10-25 13:20:00,44.89,44.94,44.87,44.89,14600.0,29.2185,29.2511,29.2055,29.2185,14600.0
2012-10-25 13:25:00,44.93,44.99,44.9,44.96,14800.0,29.2445,29.2836,29.225,29.2641,14800.0
2012-10-25 13:30:00,44.95,44.96,44.88,44.88,15600.0,29.2576,29.2641,29.212,29.212,15600.0
2012-10-25 13:35:00,44.88,44.95,44.88,44.91,31400.0,29.212,29.2576,29.212,29.2315,31400.0
2012-10-25 13:40:00,44.9,44.95,44.89,44.93,15400.0,29.225,29.2576,29.2185,29.2445,15400.0
2012-10-25 13:45:00,44.94,44.99,44.9,44.92,20000.0,29.2511,29.2836,29.225,29.238,20000.0
2012-10-25 13:50:00,44.93,44.93,44.83,44.83,20100.0,29.2445,29.2445,29.1795,29.1795,20100.0
2012-10-25 13:55:00,44.83,44.9,44.8,44.89,34400.0,29.1795,29.225,29.1599,29.2185,34400.0
2012-10-25 14:00:00,44.89,44.96,44.86,44.96,22000.0,29.2185,29.2641,29.199,29.2641,22000.0
2012-10-25 14:05:00,44.97,44.98,44.92,44.92,18100.0,29.2706,29.2771,29.238,29.238,18100.0
2012-10-25 14:10:00,44.93,45.02,44.93,44.98,39900.0,29.2445,29.3031,29.2445,29.2771,39900.0
2012-10-25 14:15:00,44.99,45.0,44.92,44.97,19800.0,29.2836,29.2901,29.238,29.2706,19800.0
2012-10-25 14:20:00,44.98,45.0,44.94,45.0,24500.0,29.2771,29.2901,29.2511,29.2901,24500.0
2012-10-25 14:25:00,45.0,45.03,44.92,44.92,28100.0,29.2901,29.3096,29.238,29.238,28100.0
2012-10-25 14:30:00,44.93,45.02,44.93,44.97,19100.0,29.2445,29.3031,29.2445,29.2706,19100.0
2012-10-25 14:35:00,44.99,45.01,44.97,45.0,96700.0,29.2836,29.2966,29.2706,29.2901,96700.0
2012-10-25 14:40:00,45.01,45.09,45.01,45.09,35100.0,29.2966,29.3487,29.2966,29.3487,35100.0
2012-10-25 14:45:00,45.12,45.13,45.02,45.09,21800.0,29.3682,29.3747,29.3031,29.3487,21800.0
2012-10-25 14:50:00,45.11,45.12,45.04,45.08,21000.0,29.3617,29.3682,29.3161,29.3422,21000.0
2012-10-25 14:55:00,45.09,45.11,45.03,45.07,27500.0,29.3487,29.3617,29.3096,29.3357,27500.0
2012-10-25 15:00:00,45.08,45.09,45.02,45.03,38700.0,29.3422,29.3487,29.3031,29.3096,38700.0
2012-10-25 15:05:00,45.02,45.03,44.93,44.96,39200.0,29.3031,29.3096,29.2445,29.2641,39200.0
2012-10-25 15:10:00,44.97,45.08,44.97,45.05,38000.0,29.2706,29.3422,29.2706,29.3227,38000.0
2012-10-25 15:15:00,45.05,45.11,45.05,45.09,29900.0,29.3227,29.3617,29.3227,29.3487,29900.0
2012-10-25 15:20:00,45.09,45.09,44.99,45.01,71900.0,29.3487,29.3487,29.2836,29.2966,71900.0
2012-10-25 15:25:00,45.01,45.03,44.96,44.97,41000.0,29.2966,29.3096,29.2641,29.2706,41000.0
2012-10-25 15:30:00,44.99,45.06,44.98,45.06,43500.0,29.2836,29.3292,29.2771,29.3292,43500.0
2012-10-25 15:35:00,45.06,45.12,45.03,45.11,58000.0,29.3292,29.3682,29.3096,29.3617,58000.0
2012-10-25 15:40:00,45.12,45.2,45.07,45.17,53700.0,29.3682,29.4203,29.3357,29.4008,53700.0
2012-10-25 15:45:00,45.16,45.17,45.01,45.01,84600.0,29.3942,29.4008,29.2966,29.2966,84600.0
2012-10-25 15:50:00,45.01,45.05,45.0,45.01,111600.0,29.2966,29.3227,29.2901,29.2966,111600.0
2012-10-25 15:55:00,45.0,45.07,44.99,45.03,286000.0,29.2901,29.3357,29.2836,29.3096,286000.0
2012-10-26 09:30:00,45.67,45.67,44.82,45.5,139400.0,29.7262,29.7262,29.1729,29.6156,139400.0
2012-10-26 09:35:00,45.52,45.75,45.51,45.65,85700.0,29.6286,29.7783,29.6221,29.7132,85700.0
2012-10-26 09:40:00,45.67,45.69,45.3,45.34,169300.0,29.7262,29.7392,29.4854,29.5114,169300.0
2012-10-26 09:45:00,45.35,45.56,45.32,45.49,128200.0,29.5179,29.6546,29.4984,29.609,128200.0
2012-10-26 09:50:00,45.47,45.64,45.45,45.59,53800.0,29.596,29.7067,29.583,29.6741,53800.0
2012-10-26 09:55:00,45.62,45.68,45.51,45.52,76400.0,29.6937,29.7327,29.6221,29.6286,76400.0
2012-10-26 10:00:00,45.53,45.65,45.53,45.56,168400.0,29.6351,29.7132,29.6351,29.6546,168400.0
2012-10-26 10:05:00,45.56,45.69,45.56,45.67,69200.0,29.6546,29.7392,29.6546,29.7262,69200.0
2012-10-26 10:10:00,45.66,45.95,45.64,45.95,66600.0,29.7197,29.9085,29.7067,29.9085,66600.0
2012-10-26 10:15:00,45.95,46.04,45.9,45.92,73600.0,29.9085,29.967,29.8759,29.8889,73600.0
2012-10-26 10:20:00,45.93,45.98,45.77,45.84,42500.0,29.8954,29.928,29.7913,29.8369,42500.0
2012-10-26 10:25:00,45.84,45.84,45.67,45.69,47700.0,29.8369,29.8369,29.7262,29.7392,47700.0
2012-10-26 10:30:00,45.7,45.89,45.68,45.81,42900.0,29.7457,29.8694,29.7327,29.8173,42900.0
2012-10-26 10:35:00,45.79,45.95,45.77,45.93,45800.0,29.8043,29.9085,29.7913,29.8954,45800.0
2012-10-26 10:40:00,45.93,46.04,45.87,45.98,64700.0,29.8954,29.967,29.8564,29.928,64700.0
2012-10-26 10:45:00,45.97,45.97,45.83,45.84,47700.0,29.9215,29.9215,29.8303,29.8369,47700.0
2012-10-26 10:50:00,45.84,45.85,45.68,45.71,52300.0,29.8369,29.8434,29.7327,29.7522,52300.0
2012-10-26 10:55:00,45.72,45.9,45.72,45.86,42800.0,29.7587,29.8759,29.7587,29.8499,42800.0
2012-10-26 11:00:00,45.87,45.89,45.75,45.75,27300.0,29.8564,29.8694,29.7783,29.7783,27300.0
2012-10-26 11:05:00,45.75,45.97,45.74,45.82,39300.0,29.7783,29.9215,29.7718,29.8238,39300.0
2012-10-26 11:10:00,45.81,45.88,45.78,45.87,35600.0,29.8173,29.8629,29.7978,29.8564,35600.0
2012-10-26 11:15:00,45.88,46.05,45.86,46.02,72400.0,29.8629,29.9735,29.8499,29.954,72400.0
2012-10-26 11:20:00,46.04,46.05,45.93,45.99,58400.0,29.967,29.9735,29.8954,29.9345,58400.0
2012-10-26 11:25:00,46.0,46.07,45.99,46.05,54900.0,29.941,29.9866,29.9345,29.9735,54900.0
2012-10-26 11:30:00,46.04,46.1,46.01,46.07,29300.0,29.967,30.0061,29.9475,29.9866,29300.0
2012-10-26 11:35:00,46.08,46.11,46.07,46.1,57900.0,29.9931,30.0126,29.9866,30.0061,57900.0
2012-10-26 11:40:00,46.11,46.17,46.07,46.13,57300.0,30.0126,30.0516,29.9866,30.0256,57300.0
2012-10-26 11:45:00,46.14,46.18,46.11,46.11,68400.0,30.0321,30.0582,30.0126,30.0126,68400.0
2012-10-26 11:50:00,46.11,46.13,45.99,45.99,46200.0,30.0126,30.0256,29.9345,29.9345,46200.0
2012-10-26 11:55:00,45.99,46.11,45.99,46.08,26300.0,29.9345,30.0126,29.9345,29.9931,26300.0
2012-10-26 12:00:00,46.07,46.09,45.97,45.98,68300.0,29.9866,29.9996,29.9215,29.928,68300.0
2012-10-26 12:05:00,45.97,46.03,45.91,46.0,38500.0,29.9215,29.9605,29.8824,29.941,38500.0
2012-10-26 12:10:00,46.0,46.12,45.97,46.09,41600.0,29.941,30.0191,29.9215,29.9996,41600.0
2012-10-26 12:15:00,46.07,46.18,46.06,46.15,49600.0,29.9866,30.0582,29.9801,30.0386,49600.0
2012-10-26 12:20:00,46.16,46.21,46.12,46.18,45400.0,30.0451,30.0777,30.0191,30.0582,45400.0
2012-10-26 12:25:00,46.19,46.26,46.15,46.25,41500.0,30.0647,30.1102,30.0386,30.1037,41500.0
2012-10-26 12:30:00,46.24,46.36,46.24,46.29,41400.0,30.0972,30.1753,30.0972,30.1298,41400.0
2012-10-26 12:35:00,46.29,46.46,46.28,46.37,110000.0,30.1298,30.2404,30.1232,30.1818,110000.0
2012-10-26 12:40:00,46.38,46.42,46.23,46.23,48400.0,30.1883,30.2144,30.0907,30.0907,48400.0
2012-10-26 12:45:00,46.24,46.35,46.24,46.29,35600.0,30.0972,30.1688,30.0972,30.1298,35600.0
2012-10-26 12:50:00,46.3,46.36,46.26,46.26,24200.0,30.1363,30.1753,30.1102,30.1102,24200.0
2012-10-26 12:55:00,46.27,46.36,46.26,46.35,40300.0,30.1167,30.1753,30.1102,30.1688,40300.0
2012-10-26 13:00:00,46.34,46.37,46.31,46.32,51400.0,30.1623,30.1818,30.1428,30.1493,51400.0
2012-10-26 13:05:00,46.33,46.36,46.31,46.34,75600.0,30.1558,30.1753,30.1428,30.1623,75600.0
2012-10-26 13:10:00,46.35,46.47,46.3,46.37,75100.0,30.1688,30.2469,30.1363,30.1818,75100.0
2012-10-26 13:15:00,46.38,46.42,46.36,46.4,62900.0,30.1883,30.2144,30.1753,30.2014,62900.0
2012-10-26 13:20:00,46.4,46.43,46.34,46.41,31700.0,30.2014,30.2209,30.1623,30.2079,31700.0
2012-10-26 13:25:00,46.39,46.52,46.39,46.52,50300.0,30.1948,30.2795,30.1948,30.2795,50300.0
2012-10-26 13:30:00,46.52,46.63,46.49,46.56,37500.0,30.2795,30.3511,30.2599,30.3055,37500.0
2012-10-26 13:35:00,46.55,46.7,46.55,46.66,56200.0,30.299,30.3966,30.299,30.3706,56200.0
2012-10-26 13:40:00,46.67,46.75,46.67,46.74,48800.0,30.3771,30.4292,30.3771,30.4227,48800.0
2012-10-26 13:45:00,46.74,46.85,46.71,46.83,31300.0,30.4227,30.4943,30.4031,30.4812,31300.0
2012-10-26 13:50:00,46.82,46.96,46.81,46.96,63800.0,30.4747,30.5659,30.4682,30.5659,63800.0
2012-10-26 13:55:00,46.96,46.98,46.78,46.79,52900.0,30.5659,30.5789,30.4487,30.4552,52900.0
2012-10-26 14:00:00,46.81,46.81,46.68,46.75,45500.0,30.4682,30.4682,30.3836,30.4292,45500.0
2012-10-26 14:05:00,46.72,46.74,46.65,46.72,24200.0,30.4096,30.4227,30.3641,30.4096,24200.0
2012-10-26 14:10:00,46.72,46.76,46.64,46.73,32900.0,30.4096,30.4357,30.3576,30.4161,32900.0
2012-10-26 14:15:00,46.73,46.79,46.69,46.76,25700.0,30.4161,30.4552,30.3901,30.4357,25700.0
2012-10-26 14:20:00,46.77,46.9,46.77,46.9,36300.0,30.4422,30.5268,30.4422,30.5268,36300.0
2012-10-26 14:25:00,46.9,46.94,46.89,46.9,66900.0,30.5268,30.5528,30.5203,30.5268,66900.0
2012-10-26 14:30:00,46.89,47.04,46.89,47.02,84300.0,30.5203,30.6179,30.5203,30.6049,84300.0
2012-10-26 14:35:00,47.02,47.05,46.95,47.03,36200.0,30.6049,30.6244,30.5593,30.6114,36200.0
2012-10-26 14:40:00,47.02,47.06,46.98,47.03,113800.0,30.6049,30.6309,30.5789,30.6114,113800.0
2012-10-26 14:45:00,47.02,47.05,46.92,47.02,96000.0,30.6049,30.6244,30.5398,30.6049,96000.0
2012-10-26 14:50:00,47.01,47.13,46.97,47.13,99000.0,30.5984,30.6765,30.5724,30.6765,99000.0
2012-10-26 14:55:00,47.13,47.13,47.01,47.02,39500.0,30.6765,30.6765,30.5984,30.6049,39500.0
2012-10-26 15:00:00,47.02,47.06,46.94,46.98,46700.0,30.6049,30.6309,30.5528,30.5789,46700.0
2012-10-26 15:05:00,46.97,47.04,46.97,47.04,28300.0,30.5724,30.6179,30.5724,30.6179,28300.0
2012-10-26 15:10:00,47.05,47.18,47.04,47.15,61400.0,30.6244,30.709,30.6179,30.6895,61400.0
2012-10-26 15:15:00,47.15,47.25,47.14,47.24,90200.0,30.6895,30.7546,30.683,30.7481,90200.0
2012-10-26 15:20:00,47.25,47.4,47.24,47.4,46400.0,30.7546,30.8522,30.7481,30.8522,46400.0
2012-10-26 15:25:00,47.4,47.6,47.39,47.59,159600.0,30.8522,30.9824,30.8457,30.9759,159600.0
2012-10-26 15:30:00,47.59,47.62,47.5,47.56,154200.0,30.9759,30.9954,30.9173,30.9564,154200.0
2012-10-26 15:35:00,47.56,47.6,47.53,47.54,91900.0,30.9564,30.9824,30.9369,30.9434,91900.0
2012-10-26 15:40:00,47.54,47.62,47.5,47.62,112600.0,30.9434,30.9954,30.9173,30.9954,112600.0
2012-10-26 15:45:00,47.61,47.62,47.46,47.48,270700.0,30.9889,30.9954,30.8913,30.9043,270700.0
2012-10-26 15:50:00,47.47,47.56,47.4,47.55,254400.0,30.8978,30.9564,30.8522,30.9499,254400.0
2012-10-26 15:55:00,47.54,47.6,47.51,47.52,403700.0,30.9434,30.9824,30.9238,30.9304,403700.0
2012-10-31 09:30:00,47.82,48.4,47.5,48.2,246100.0,31.1256,31.5031,30.9173,31.373,246100.0
2012-10-31 09:35:00,48.13,48.22,47.92,48.11,174000.0,31.3274,31.386,31.1907,31.3144,174000.0
2012-10-31 09:40:00,48.12,48.16,47.66,47.77,179500.0,31.3209,31.3469,31.0215,31.0931,179500.0
2012-10-31 09:45:00,47.76,48.06,47.7,48.05,60800.0,31.0866,31.2818,31.0475,31.2753,60800.0
2012-10-31 09:50:00,48.06,48.2,47.96,48.14,69900.0,31.2818,31.373,31.2167,31.3339,69900.0
2012-10-31 09:55:00,48.15,48.15,47.87,47.87,77500.0,31.3404,31.3404,31.1582,31.1582,77500.0
2012-10-31 10:00:00,47.87,48.03,47.83,47.83,55700.0,31.1582,31.2623,31.1321,31.1321,55700.0
2012-10-31 10:05:00,47.83,47.96,47.75,47.82,97900.0,31.1321,31.2167,31.0801,31.1256,97900.0
2012-10-31 10:10:00,47.83,47.9,47.68,47.89,140500.0,31.1321,31.1777,31.0345,31.1712,140500.0
2012-10-31 10:15:00,47.9,47.99,47.83,47.85,46000.0,31.1777,31.2363,31.1321,31.1451,46000.0
2012-10-31 10:20:00,47.85,47.97,47.82,47.9,54900.0,31.1451,31.2233,31.1256,31.1777,54900.0
2012-10-31 10:25:00,47.9,47.93,47.67,47.72,52800.0,31.1777,31.1972,31.028,31.0605,52800.0
2012-10-31 10:30:00,47.72,47.74,47.2,47.21,98900.0,31.0605,31.0735,30.7221,30.7286,98900.0
2012-10-31 10:35:00,47.21,47.3,46.95,47.05,98700.0,30.7286,30.7872,30.5593,30.6244,98700.0
2012-10-31 10:40:00,47.04,47.13,46.76,46.76,88300.0,30.6179,30.6765,30.4357,30.4357,88300.0
2012-10-31 10:45:00,46.8,46.89,46.64,46.88,176900.0,30.4617,30.5203,30.3576,30.5138,176900.0
2012-10-31 10:50:00,46.89,47.08,46.89,47.05,138200.0,30.5203,30.644,30.5203,30.6244,138200.0
2012-10-31 10:55:00,47.05,47.4,47.05,47.4,90700.0,30.6244,30.8522,30.6244,30.8522,90700.0
2012-10-31 11:00:00,47.39,47.41,47.08,47.13,71000.0,30.8457,30.8588,30.644,30.6765,71000.0
2012-10-31 11:05:00,47.13,47.14,47.02,47.03,86900.0,30.6765,30.683,30.6049,30.6114,86900.0
2012-10-31 11:10:00,47.03,47.21,46.98,47.11,58000.0,30.6114,30.7286,30.5789,30.6635,58000.0
2012-10-31 11:15:00,47.12,47.42,47.11,47.38,79600.0,30.67,30.8653,30.6635,30.8392,79600.0
2012-10-31 11:20:00,47.41,47.52,47.3,47.51,46100.0,30.8588,30.9304,30.7872,30.9238,46100.0
2012-10-31 11:25:00,47.51,47.65,47.43,47.57,41600.0,30.9238,31.015,30.8718,30.9629,41600.0
2012-10-31 11:30:00,47.55,47.67,47.55,47.59,52600.0,30.9499,31.028,30.9499,30.9759,52600.0
2012-10-31 11:35:00,47.59,47.61,47.46,47.49,27400.0,30.9759,30.9889,30.8913,30.9108,27400.0
2012-10-31 11:40:00,47.47,47.57,47.46,47.53,42400.0,30.8978,30.9629,30.8913,30.9369,42400.0
2012-10-31 11:45:00,47.51,47.53,47.39,47.47,34600.0,30.9238,30.9369,30.8457,30.8978,34600.0
2012-10-31 11:50:00,47.48,47.55,47.37,47.53,23900.0,30.9043,30.9499,30.8327,30.9369,23900.0
2012-10-31 11:55:00,47.53,47.53,47.3,47.35,15000.0,30.9369,30.9369,30.7872,30.8197,15000.0
2012-10-31 12:00:00,47.36,47.36,47.2,47.2,13200.0,30.8262,30.8262,30.7221,30.7221,13200.0
2012-10-31 12:05:00,47.2,47.26,47.15,47.16,23900.0,30.7221,30.7611,30.6895,30.696,23900.0
2012-10-31 12:10:00,47.16,47.22,47.11,47.15,29400.0,30.696,30.7351,30.6635,30.6895,29400.0
2012-10-31 12:15:00,47.15,47.25,47.15,47.19,30800.0,30.6895,30.7546,30.6895,30.7156,30800.0
2012-10-31 12:20:00,47.18,47.2,47.12,47.15,39400.0,30.709,30.7221,30.67,30.6895,39400.0
2012-10-31 12:25:00,47.15,47.18,47.11,47.14,27500.0,30.6895,30.709,30.6635,30.683,27500.0
2012-10-31 12:30:00,47.14,47.23,47.11,47.2,66100.0,30.683,30.7416,30.6635,30.7221,66100.0
2012-10-31 12:35:00,47.22,47.25,47.1,47.15,28500.0,30.7351,30.7546,30.657,30.6895,28500.0
2012-10-31 12:40:00,47.15,47.16,47.05,47.05,44200.0,30.6895,30.696,30.6244,30.6244,44200.0
2012-10-31 12:45:00,47.05,47.09,47.05,47.05,33000.0,30.6244,30.6505,30.6244,30.6244,33000.0
2012-10-31 12:50:00,47.05,47.1,47.02,47.09,33700.0,30.6244,30.657,30.6049,30.6505,33700.0
2012-10-31 12:55:00,47.08,47.18,47.08,47.15,40600.0,30.644,30.709,30.644,30.6895,40600.0
2012-10-31 13:00:00,47.14,47.14,47.04,47.07,31100.0,30.683,30.683,30.6179,30.6375,31100.0
2012-10-31 13:05:00,47.08,47.11,47.04,47.1,15100.0,30.644,30.6635,30.6179,30.657,15100.0
2012-10-31 13:10:00,47.07,47.1,47.04,47.09,16600.0,30.6375,30.657,30.6179,30.6505,16600.0
2012-10-31 13:15:00,47.08,47.09,47.04,47.05,31100.0,30.644,30.6505,30.6179,30.6244,31100.0
2012-10-31 13:20:00,47.05,47.06,47.02,47.05,21300.0,30.6244,30.6309,30.6049,30.6244,21300.0
2012-10-31 13:25:00,47.06,47.08,47.03,47.06,21200.0,30.6309,30.644,30.6114,30.6309,21200.0
2012-10-31 13:30:00,47.06,47.09,47.01,47.07,25100.0,30.6309,30.6505,30.5984,30.6375,25100.0
2012-10-31 13:35:00,47.07,47.07,47.01,47.04,23900.0,30.6375,30.6375,30.5984,30.6179,23900.0
2012-10-31 13:40:00,47.04,47.04,46.83,47.01,53300.0,30.6179,30.6179,30.4812,30.5984,53300.0
2012-10-31 13:45:00,46.98,47.01,46.97,46.97,13700.0,30.5789,30.5984,30.5724,30.5724,13700.0
2012-10-31 13:50:00,46.97,47.08,46.97,47.08,31700.0,30.5724,30.644,30.5724,30.644,31700.0
2012-10-31 13:55:00,47.08,47.17,47.0,47.12,39500.0,30.644,30.7025,30.5919,30.67,39500.0
2012-10-31 14:00:00,47.12,47.2,47.11,47.13,14900.0,30.67,30.7221,30.6635,30.6765,14900.0
2012-10-31 14:05:00,47.13,47.17,47.12,47.13,12900.0,30.6765,30.7025,30.67,30.6765,12900.0
2012-10-31 14:10:00,47.13,47.16,47.1,47.13,19600.0,30.6765,30.696,30.657,30.6765,19600.0
2012-10-31 14:15:00,47.16,47.31,47.13,47.28,28200.0,30.696,30.7937,30.6765,30.7741,28200.0
2012-10-31 14:20:00,47.27,47.35,47.2,47.23,31100.0,30.7676,30.8197,30.7221,30.7416,31100.0
2012-10-31 14:25:00,47.22,47.25,47.14,47.21,20000.0,30.7351,30.7546,30.683,30.7286,20000.0
2012-10-31 14:30:00,47.23,47.26,47.14,47.18,26200.0,30.7416,30.7611,30.683,30.709,26200.0
2012-10-31 14:35:00,47.17,47.2,47.12,47.15,27900.0,30.7025,30.7221,30.67,30.6895,27900.0
2012-10-31 14:40:00,47.16,47.16,47.1,47.14,22600.0,30.696,30.696,30.657,30.683,22600.0
2012-10-31 14:45:00,47.14,47.19,47.11,47.16,26900.0,30.683,30.7156,30.6635,30.696,26900.0
2012-10-31 14:50:00,47.15,47.16,47.07,47.14,57400.0,30.6895,30.696,30.6375,30.683,57400.0
2012-10-31 14:55:00,47.11,47.14,47.01,47.1,48200.0,30.6635,30.683,30.5984,30.657,48200.0
2012-10-31 15:00:00,47.09,47.09,46.93,46.97,29700.0,30.6505,30.6505,30.5463,30.5724,29700.0
2012-10-31 15:05:00,46.98,47.14,46.98,47.13,36500.0,30.5789,30.683,30.5789,30.6765,36500.0
2012-10-31 15:10:00,47.14,47.19,47.07,47.19,27200.0,30.683,30.7156,30.6375,30.7156,27200.0
2012-10-31 15:15:00,47.2,47.21,47.14,47.17,40300.0,30.7221,30.7286,30.683,30.7025,40300.0
2012-10-31 15:20:00,47.17,47.21,47.1,47.14,51200.0,30.7025,30.7286,30.657,30.683,51200.0
2012-10-31 15:25:00,47.13,47.17,47.03,47.12,47500.0,30.6765,30.7025,30.6114,30.67,47500.0
2012-10-31 15:30:00,47.13,47.23,47.11,47.23,39400.0,30.6765,30.7416,30.6635,30.7416,39400.0
2012-10-31 15:35:00,47.24,47.28,47.17,47.27,37800.0,30.7481,30.7741,30.7025,30.7676,37800.0
2012-10-31 15:40:00,47.26,47.28,47.17,47.22,47900.0,30.7611,30.7741,30.7025,30.7351,47900.0
2012-10-31 15:45:00,47.21,47.28,47.18,47.27,49600.0,30.7286,30.7741,30.709,30.7676,49600.0
2012-10-31 15:50:00,47.27,47.29,47.15,47.21,63000.0,30.7676,30.7806,30.6895,30.7286,63000.0
2012-10-31 15:55:00,47.22,47.23,47.16,47.17,174200.0,30.7351,30.7416,30.696,30.7025,174200.0
2012-11-01 09:30:00,47.0,47.12,46.47,46.5,98200.0,30.5919,30.67,30.2469,30.2664,98200.0
2012-11-01 09:35:00,46.5,47.03,46.5,46.98,66300.0,30.2664,30.6114,30.2664,30.5789,66300.0
2012-11-01 09:40:00,46.99,46.99,46.67,46.67,23000.0,30.5854,30.5854,30.3771,30.3771,23000.0
2012-11-01 09:45:00,46.71,46.74,46.39,46.57,53300.0,30.4031,30.4227,30.1948,30.312,53300.0
2012-11-01 09:50:00,46.61,46.67,46.44,46.6,51800.0,30.338,30.3771,30.2274,30.3315,51800.0
2012-11-01 09:55:00,46.61,46.73,46.6,46.63,22100.0,30.338,30.4161,30.3315,30.3511,22100.0
2012-11-01 10:00:00,46.67,46.74,46.55,46.55,65600.0,30.3771,30.4227,30.299,30.299,65600.0
2012-11-01 10:05:00,46.56,46.74,46.5,46.7,97900.0,30.3055,30.4227,30.2664,30.3966,97900.0
2012-11-01 10:10:00,46.72,46.95,46.65,46.84,51800.0,30.4096,30.5593,30.3641,30.4877,51800.0
2012-11-01 10:15:00,46.86,47.03,46.83,46.97,68300.0,30.5008,30.6114,30.4812,30.5724,68300.0
2012-11-01 10:20:00,46.97,47.01,46.87,46.89,60300.0,30.5724,30.5984,30.5073,30.5203,60300.0
2012-11-01 10:25:00,46.88,46.94,46.75,46.86,45200.0,30.5138,30.5528,30.4292,30.5008,45200.0
2012-11-01 10:30:00,46.84,46.98,46.84,46.97,89800.0,30.4877,30.5789,30.4877,30.5724,89800.0
2012-11-01 10:35:00,46.97,46.98,46.84,46.93,50800.0,30.5724,30.5789,30.4877,30.5463,50800.0
2012-11-01 10:40:00,46.94,47.05,46.84,47.04,54000.0,30.5528,30.6244,30.4877,30.6179,54000.0
2012-11-01 10:45:00,47.05,47.09,46.8,46.93,46100.0,30.6244,30.6505,30.4617,30.5463,46100.0
2012-11-01 10:50:00,46.93,47.1,46.91,47.09,48000.0,30.5463,30.657,30.5333,30.6505,48000.0
2012-11-01 10:55:00,47.09,47.12,47.06,47.11,47400.0,30.6505,30.67,30.6309,30.6635,47400.0
2012-11-01 11:00:00,47.1,47.16,46.98,47.01,62600.0,30.657,30.696,30.5789,30.5984,62600.0
2012-11-01 11:05:00,47.03,47.09,46.97,46.99,41600.0,30.6114,30.6505,30.5724,30.5854,41600.0
2012-11-01 11:10:00,47.0,47.01,46.87,46.94,47000.0,30.5919,30.5984,30.5073,30.5528,47000.0
2012-11-01 11:15:00,46.93,47.0,46.87,46.91,31800.0,30.5463,30.5919,30.5073,30.5333,31800.0
2012-11-01 11:20:00,46.92,46.98,46.88,46.97,28200.0,30.5398,30.5789,30.5138,30.5724,28200.0
2012-11-01 11:25:00,46.99,47.0,46.9,46.93,38700.0,30.5854,30.5919,30.5268,30.5463,38700.0
2012-11-01 11:30:00,46.94,47.07,46.91,47.05,87900.0,30.5528,30.6375,30.5333,30.6244,87900.0
2012-11-01 11:35:00,47.05,47.07,46.92,46.99,27100.0,30.6244,30.6375,30.5398,30.5854,27100.0
2012-11-01 11:40:00,46.98,46.99,46.92,46.92,23600.0,30.5789,30.5854,30.5398,30.5398,23600.0
2012-11-01 11:45:00,46.93,47.01,46.93,47.0,35600.0,30.5463,30.5984,30.5463,30.5919,35600.0
2012-11-01 11:50:00,47.01,47.03,46.93,46.97,21100.0,30.5984,30.6114,30.5463,30.5724,21100.0
2012-11-01 11:55:00,46.96,47.05,46.95,47.04,27500.0,30.5659,30.6244,30.5593,30.6179,27500.0
2012-11-01 12:00:00,47.04,47.14,47.03,47.12,31800.0,30.6179,30.683,30.6114,30.67,31800.0
2012-11-01 12:05:00,47.12,47.16,47.11,47.16,21600.0,30.67,30.696,30.6635,30.696,21600.0
2012-11-01 12:10:00,47.17,47.21,47.16,47.19,33000.0,30.7025,30.7286,30.696,30.7156,33000.0
2012-11-01 12:15:00,47.2,47.22,47.0,47.0,44600.0,30.7221,30.7351,30.5919,30.5919,44600.0
2012-11-01 12:20:00,47.03,47.05,47.01,47.05,31100.0,30.6114,30.6244,30.5984,30.6244,31100.0
2012-11-01 12:25:00,47.05,47.12,47.01,47.12,25200.0,30.6244,30.67,30.5984,30.67,25200.0
2012-11-01 12:30:00,47.11,47.13,47.03,47.08,26900.0,30.6635,30.6765,30.6114,30.644,26900.0
2012-11-01 12:35:00,47.07,47.09,47.0,47.01,21500.0,30.6375,30.6505,30.5919,30.5984,21500.0
2012-11-01 12:40:00,47.02,47.04,46.92,46.97,46400.0,30.6049,30.6179,30.5398,30.5724,46400.0
2012-11-01 12:45:00,46.97,47.0,46.93,46.93,23900.0,30.5724,30.5919,30.5463,30.5463,23900.0
2012-11-01 12:50:00,46.94,46.96,46.88,46.95,42200.0,30.5528,30.5659,30.5138,30.5593,42200.0
2012-11-01 12:55:00,46.95,47.0,46.89,46.93,46100.0,30.5593,30.5919,30.5203,30.5463,46100.0
2012-11-01 13:00:00,46.93,47.02,46.93,46.96,42300.0,30.5463,30.6049,30.5463,30.5659,42300.0
2012-11-01 13:05:00,46.96,47.09,46.95,47.08,27700.0,30.5659,30.6505,30.5593,30.644,27700.0
2012-11-01 13:10:00,47.07,47.21,47.07,47.21,54800.0,30.6375,30.7286,30.6375,30.7286,54800.0
2012-11-01 13:15:00,47.2,47.22,47.17,47.22,37000.0,30.7221,30.7351,30.7025,30.7351,37000.0
2012-11-01 13:20:00,47.21,47.25,47.08,47.15,45500.0,30.7286,30.7546,30.644,30.6895,45500.0
2012-11-01 13:25:00,47.11,47.18,47.11,47.15,33700.0,30.6635,30.709,30.6635,30.6895,33700.0
2012-11-01 13:30:00,47.16,47.18,47.09,47.16,44200.0,30.696,30.709,30.6505,30.696,44200.0
2012-11-01 13:35:00,47.16,47.19,47.12,47.19,32600.0,30.696,30.7156,30.67,30.7156,32600.0
2012-11-01 13:40:00,47.16,47.23,47.12,47.19,34400.0,30.696,30.7416,30.67,30.7156,34400.0
2012-11-01 13:45:00,47.19,47.22,47.15,47.18,33800.0,30.7156,30.7351,30.6895,30.709,33800.0
2012-11-01 13:50:00,47.18,47.23,47.14,47.2,56300.0,30.709,30.7416,30.683,30.7221,56300.0
2012-11-01 13:55:00,47.2,47.25,47.18,47.23,40500.0,30.7221,30.7546,30.709,30.7416,40500.0
2012-11-01 14:00:00,47.23,47.29,47.2,47.29,61700.0,30.7416,30.7806,30.7221,30.7806,61700.0
2012-11-01 14:05:00,47.3,47.4,47.27,47.36,48100.0,30.7872,30.8522,30.7676,30.8262,48100.0
2012-11-01 14:10:00,47.36,47.47,47.35,47.46,45700.0,30.8262,30.8978,30.8197,30.8913,45700.0
2012-11-01 14:15:00,47.46,47.5,47.43,47.46,39900.0,30.8913,30.9173,30.8718,30.8913,39900.0
2012-11-01 14:20:00,47.46,47.53,47.46,47.49,47800.0,30.8913,30.9369,30.8913,30.9108,47800.0
2012-11-01 14:25:00,47.49,47.55,47.45,47.54,47400.0,30.9108,30.9499,30.8848,30.9434,47400.0
2012-11-01 14:30:00,47.53,47.57,47.46,47.57,49000.0,30.9369,30.9629,30.8913,30.9629,49000.0
2012-11-01 14:35:00,47.57,47.6,47.53,47.58,41700.0,30.9629,30.9824,30.9369,30.9694,41700.0
2012-11-01 14:40:00,47.59,47.65,47.58,47.63,47800.0,30.9759,31.015,30.9694,31.0019,47800.0
2012-11-01 14:45:00,47.63,47.63,47.38,47.43,80800.0,31.0019,31.0019,30.8392,30.8718,80800.0
2012-11-01 14:50:00,47.42,47.45,47.37,47.42,44300.0,30.8653,30.8848,30.8327,30.8653,44300.0
2012-11-01 14:55:00,47.42,47.44,47.35,47.41,42600.0,30.8653,30.8783,30.8197,30.8588,42600.0
2012-11-01 15:00:00,47.41,47.5,47.39,47.48,58000.0,30.8588,30.9173,30.8457,30.9043,58000.0
2012-11-01 15:05:00,47.47,47.53,47.47,47.53,46300.0,30.8978,30.9369,30.8978,30.9369,46300.0
2012-11-01 15:10:00,47.52,47.53,47.47,47.5,58700.0,30.9304,30.9369,30.8978,30.9173,58700.0
2012-11-01 15:15:00,47.5,47.54,47.44,47.44,44200.0,30.9173,30.9434,30.8783,30.8783,44200.0
2012-11-01 15:20:00,47.45,47.47,47.32,47.36,64900.0,30.8848,30.8978,30.8002,30.8262,64900.0
2012-11-01 15:25:00,47.36,47.4,47.3,47.31,62400.0,30.8262,30.8522,30.7872,30.7937,62400.0
2012-11-01 15:30:00,47.33,47.39,47.3,47.39,72600.0,30.8067,30.8457,30.7872,30.8457,72600.0
2012-11-01 15:35:00,47.37,47.38,47.3,47.37,64500.0,30.8327,30.8392,30.7872,30.8327,64500.0
2012-11-01 15:40:00,47.37,47.39,47.3,47.34,62300.0,30.8327,30.8457,30.7872,30.8132,62300.0
2012-11-01 15:45:00,47.34,47.36,47.29,47.33,73300.0,30.8132,30.8262,30.7806,30.8067,73300.0
2012-11-01 15:50:00,47.33,47.41,47.32,47.4,125200.0,30.8067,30.8588,30.8002,30.8522,125200.0
2012-11-01 15:55:00,47.4,47.41,47.31,47.37,212100.0,30.8522,30.8588,30.7937,30.8327,212100.0
2012-11-02 09:30:00,48.01,48.02,47.71,47.86,65400.0,31.2493,31.2558,31.054,31.1517,65400.0
2012-11-02 09:35:00,47.85,48.15,47.8,48.09,52300.0,31.1451,31.3404,31.1126,31.3014,52300.0
2012-11-02 09:40:00,48.09,48.09,47.85,47.98,56200.0,31.3014,31.3014,31.1451,31.2298,56200.0
2012-11-02 09:45:00,47.99,47.99,47.7,47.7,63500.0,31.2363,31.2363,31.0475,31.0475,63500.0
2012-11-02 09:50:00,47.7,47.73,47.22,47.39,162600.0,31.0475,31.067,30.7351,30.8457,162600.0
2012-11-02 09:55:00,47.39,47.42,47.26,47.33,55400.0,30.8457,30.8653,30.7611,30.8067,55400.0
2012-11-02 10:00:00,47.33,47.33,47.11,47.14,81800.0,30.8067,30.8067,30.6635,30.683,81800.0
2012-11-02 10:05:00,47.15,47.27,47.06,47.08,63300.0,30.6895,30.7676,30.6309,30.644,63300.0
2012-11-02 10:10:00,47.09,47.16,47.0,47.0,63200.0,30.6505,30.696,30.5919,30.5919,63200.0
2012-11-02 10:15:00,47.0,47.06,46.93,47.03,45500.0,30.5919,30.6309,30.5463,30.6114,45500.0
2012-11-02 10:20:00,47.05,47.11,46.91,46.96,34200.0,30.6244,30.6635,30.5333,30.5659,34200.0
2012-11-02 10:25:00,47.0,47.13,46.92,47.04,29500.0,30.5919,30.6765,30.5398,30.6179,29500.0
2012-11-02 10:30:00,47.07,47.15,47.05,47.06,25500.0,30.6375,30.6895,30.6244,30.6309,25500.0
2012-11-02 10:35:00,47.06,47.07,46.81,46.86,60100.0,30.6309,30.6375,30.4682,30.5008,60100.0
2012-11-02 10:40:00,46.86,46.88,46.7,46.71,32900.0,30.5008,30.5138,30.3966,30.4031,32900.0
2012-11-02 10:45:00,46.71,46.72,46.61,46.66,52000.0,30.4031,30.4096,30.338,30.3706,52000.0
2012-11-02 10:50:00,46.69,46.75,46.6,46.71,30400.0,30.3901,30.4292,30.3315,30.4031,30400.0
2012-11-02 10:55:00,46.76,46.81,46.63,46.68,28600.0,30.4357,30.4682,30.3511,30.3836,28600.0
2012-11-02 11:00:00,46.71,46.75,46.65,46.68,22000.0,30.4031,30.4292,30.3641,30.3836,22000.0
2012-11-02 11:05:00,46.7,46.78,46.66,46.68,29600.0,30.3966,30.4487,30.3706,30.3836,29600.0
2012-11-02 11:10:00,46.68,46.94,46.66,46.82,39800.0,30.3836,30.5528,30.3706,30.4747,39800.0
2012-11-02 11:15:00,46.83,47.0,46.82,46.95,20700.0,30.4812,30.5919,30.4747,30.5593,20700.0
2012-11-02 11:20:00,46.95,47.03,46.88,47.0,14100.0,30.5593,30.6114,30.5138,30.5919,14100.0
2012-11-02 11:25:00,47.0,47.12,46.92,47.05,25600.0,30.5919,30.67,30.5398,30.6244,25600.0
2012-11-02 11:30:00,47.06,47.06,46.78,46.82,22500.0,30.6309,30.6309,30.4487,30.4747,22500.0
2012-11-02 11:35:00,46.81,46.92,46.8,46.86,12600.0,30.4682,30.5398,30.4617,30.5008,12600.0
2012-11-02 11:40:00,46.89,46.9,46.75,46.75,41500.0,30.5203,30.5268,30.4292,30.4292,41500.0
2012-11-02 11:45:00,46.74,46.76,46.67,46.71,14800.0,30.4227,30.4357,30.3771,30.4031,14800.0
2012-11-02 11:50:00,46.72,46.75,46.67,46.69,9000.0,30.4096,30.4292,30.3771,30.3901,9000.0
2012-11-02 11:55:00,46.7,46.86,46.7,46.85,18000.0,30.3966,30.5008,30.3966,30.4943,18000.0
2012-11-02 12:00:00,46.84,46.86,46.76,46.77,8400.0,30.4877,30.5008,30.4357,30.4422,8400.0
2012-11-02 12:05:00,46.79,46.79,46.67,46.7,12400.0,30.4552,30.4552,30.3771,30.3966,12400.0
2012-11-02 12:10:00,46.7,46.71,46.62,46.68,14500.0,30.3966,30.4031,30.3445,30.3836,14500.0
2012-11-02 12:15:00,46.67,46.75,46.62,46.7,35500.0,30.3771,30.4292,30.3445,30.3966,35500.0
2012-11-02 12:20:00,46.71,46.82,46.71,46.78,11300.0,30.4031,30.4747,30.4031,30.4487,11300.0
2012-11-02 12:25:00,46.76,46.82,46.72,46.73,9900.0,30.4357,30.4747,30.4096,30.4161,9900.0
2012-11-02 12:30:00,46.72,46.75,46.65,46.65,19900.0,30.4096,30.4292,30.3641,30.3641,19900.0
2012-11-02 12:35:00,46.65,46.66,46.63,46.66,10200.0,30.3641,30.3706,30.3511,30.3706,10200.0
2012-11-02 12:40:00,46.66,46.66,46.59,46.6,15500.0,30.3706,30.3706,30.325,30.3315,15500.0
2012-11-02 12:45:00,46.59,46.7,46.58,46.68,13400.0,30.325,30.3966,30.3185,30.3836,13400.0
2012-11-02 12:50:00,46.69,46.72,46.66,46.68,6900.0,30.3901,30.4096,30.3706,30.3836,6900.0
2012-11-02 12:55:00,46.68,46.68,46.62,46.67,11600.0,30.3836,30.3836,30.3445,30.3771,11600.0
2012-11-02 13:00:00,46.68,46.73,46.67,46.68,12800.0,30.3836,30.4161,30.3771,30.3836,12800.0
2012-11-02 13:05:00,46.68,46.72,46.68,46.7,7900.0,30.3836,30.4096,30.3836,30.3966,7900.0
2012-11-02 13:10:00,46.73,46.74,46.69,46.74,8300.0,30.4161,30.4227,30.3901,30.4227,8300.0
2012-11-02 13:15:00,46.74,46.74,46.68,46.74,6400.0,30.4227,30.4227,30.3836,30.4227,6400.0
2012-11-02 13:20:00,46.73,46.74,46.69,46.73,8500.0,30.4161,30.4227,30.3901,30.4161,8500.0
2012-11-02 13:25:00,46.72,46.74,46.72,46.74,3800.0,30.4096,30.4227,30.4096,30.4227,3800.0
2012-11-02 13:30:00,46.75,46.77,46.73,46.75,12500.0,30.4292,30.4422,30.4161,30.4292,12500.0
2012-11-02 13:35:00,46.75,46.8,46.74,46.76,31900.0,30.4292,30.4617,30.4227,30.4357,31900.0
2012-11-02 13:40:00,46.75,46.81,46.73,46.76,17400.0,30.4292,30.4682,30.4161,30.4357,17400.0
2012-11-02 13:45:00,46.77,46.79,46.72,46.73,6300.0,30.4422,30.4552,30.4096,30.4161,6300.0
2012-11-02 13:50:00,46.72,46.72,46.59,46.61,37400.0,30.4096,30.4096,30.325,30.338,37400.0
2012-11-02 13:55:00,46.6,46.62,46.51,46.53,20600.0,30.3315,30.3445,30.273,30.286,20600.0
2012-11-02 14:00:00,46.53,46.57,46.47,46.53,18700.0,30.286,30.312,30.2469,30.286,18700.0
2012-11-02 14:05:00,46.53,46.56,46.5,46.54,18400.0,30.286,30.3055,30.2664,30.2925,18400.0
2012-11-02 14:10:00,46.54,46.55,46.51,46.53,9000.0,30.2925,30.299,30.273,30.286,9000.0
2012-11-02 14:15:00,46.52,46.55,46.5,46.52,9600.0,30.2795,30.299,30.2664,30.2795,9600.0
2012-11-02 14:20:00,46.53,46.55,46.52,46.55,7500.0,30.286,30.299,30.2795,30.299,7500.0
2012-11-02 14:25:00,46.56,46.58,46.53,46.53,16000.0,30.3055,30.3185,30.286,30.286,16000.0
2012-11-02 14:30:00,46.53,46.53,46.41,46.42,41600.0,30.286,30.286,30.2079,30.2144,41600.0
2012-11-02 14:35:00,46.41,46.43,46.2,46.21,49900.0,30.2079,30.2209,30.0712,30.0777,49900.0
2012-11-02 14:40:00,46.2,46.23,46.1,46.11,30500.0,30.0712,30.0907,30.0061,30.0126,30500.0
2012-11-02 14:45:00,46.11,46.23,46.07,46.21,38600.0,30.0126,30.0907,29.9866,30.0777,38600.0
2012-11-02 14:50:00,46.22,46.33,46.19,46.31,24100.0,30.0842,30.1558,30.0647,30.1428,24100.0
2012-11-02 14:55:00,46.31,46.39,46.28,46.39,24300.0,30.1428,30.1948,30.1232,30.1948,24300.0
2012-11-02 15:00:00,46.4,46.42,46.34,46.39,30400.0,30.2014,30.2144,30.1623,30.1948,30400.0
2012-11-02 15:05:00,46.39,46.42,46.35,46.35,32600.0,30.1948,30.2144,30.1688,30.1688,32600.0
2012-11-02 15:10:00,46.35,46.38,46.32,46.35,23000.0,30.1688,30.1883,30.1493,30.1688,23000.0
2012-11-02 15:15:00,46.34,46.4,46.32,46.37,31400.0,30.1623,30.2014,30.1493,30.1818,31400.0
2012-11-02 15:20:00,46.37,46.42,46.33,46.33,31400.0,30.1818,30.2144,30.1558,30.1558,31400.0
2012-11-02 15:25:00,46.33,46.42,46.31,46.41,21600.0,30.1558,30.2144,30.1428,30.2079,21600.0
2012-11-02 15:30:00,46.4,46.4,46.24,46.27,41000.0,30.2014,30.2014,30.0972,30.1167,41000.0
2012-11-02 15:35:00,46.29,46.32,46.22,46.28,34300.0,30.1298,30.1493,30.0842,30.1232,34300.0
2012-11-02 15:40:00,46.29,46.39,46.27,46.34,53200.0,30.1298,30.1948,30.1167,30.1623,53200.0
2012-11-02 15:45:00,46.34,46.34,46.2,46.24,65800.0,30.1623,30.1623,30.0712,30.0972,65800.0
2012-11-02 15:50:00,46.24,46.26,46.15,46.16,119900.0,30.0972,30.1102,30.0386,30.0451,119900.0
2012-11-02 15:55:00,46.16,46.25,46.15,46.21,201200.0,30.0451,30.1037,30.0386,30.0777,201200.0
2012-11-05 09:30:00,46.23,46.64,46.23,46.53,89900.0,30.0907,30.3576,30.0907,30.286,89900.0
2012-11-05 09:35:00,46.6,46.64,46.42,46.47,41100.0,30.3315,30.3576,30.2144,30.2469,41100.0
2012-11-05 09:40:00,46.45,46.58,46.41,46.43,23200.0,30.2339,30.3185,30.2079,30.2209,23200.0
2012-11-05 09:45:00,46.42,46.49,46.26,46.29,30500.0,30.2144,30.2599,30.1102,30.1298,30500.0
2012-11-05 09:50:00,46.34,46.48,46.33,46.38,13900.0,30.1623,30.2534,30.1558,30.1883,13900.0
2012-11-05 09:55:00,46.39,46.51,46.35,46.4,10900.0,30.1948,30.273,30.1688,30.2014,10900.0
2012-11-05 10:00:00,46.44,46.55,46.38,46.39,33700.0,30.2274,30.299,30.1883,30.1948,33700.0
2012-11-05 10:05:00,46.36,46.4,46.27,46.34,32100.0,30.1753,30.2014,30.1167,30.1623,32100.0
2012-11-05 10:10:00,46.35,46.45,46.34,46.42,13400.0,30.1688,30.2339,30.1623,30.2144,13400.0
2012-11-05 10:15:00,46.42,46.55,46.42,46.51,28900.0,30.2144,30.299,30.2144,30.273,28900.0
2012-11-05 10:20:00,46.5,46.72,46.5,46.7,28400.0,30.2664,30.4096,30.2664,30.3966,28400.0
2012-11-05 10:25:00,46.7,46.74,46.6,46.68,30200.0,30.3966,30.4227,30.3315,30.3836,30200.0
2012-11-05 10:30:00,46.67,46.81,46.56,46.81,27900.0,30.3771,30.4682,30.3055,30.4682,27900.0
2012-11-05 10:35:00,46.77,46.96,46.76,46.96,39700.0,30.4422,30.5659,30.4357,30.5659,39700.0
2012-11-05 10:40:00,46.96,47.0,46.93,46.97,30600.0,30.5659,30.5919,30.5463,30.5724,30600.0
2012-11-05 10:45:00,46.97,46.99,46.86,46.88,35600.0,30.5724,30.5854,30.5008,30.5138,35600.0
2012-11-05 10:50:00,46.87,46.94,46.85,46.93,30400.0,30.5073,30.5528,30.4943,30.5463,30400.0
2012-11-05 10:55:00,46.92,46.94,46.79,46.84,26700.0,30.5398,30.5528,30.4552,30.4877,26700.0
2012-11-05 11:00:00,46.84,46.95,46.82,46.95,33200.0,30.4877,30.5593,30.4747,30.5593,33200.0
2012-11-05 11:05:00,46.95,46.98,46.89,46.93,15000.0,30.5593,30.5789,30.5203,30.5463,15000.0
2012-11-05 11:10:00,46.92,46.95,46.78,46.79,49600.0,30.5398,30.5593,30.4487,30.4552,49600.0
2012-11-05 11:15:00,46.8,46.83,46.76,46.82,24400.0,30.4617,30.4812,30.4357,30.4747,24400.0
2012-11-05 11:20:00,46.82,46.93,46.79,46.91,18700.0,30.4747,30.5463,30.4552,30.5333,18700.0
2012-11-05 11:25:00,46.91,46.95,46.87,46.92,29400.0,30.5333,30.5593,30.5073,30.5398,29400.0
2012-11-05 11:30:00,46.91,46.92,46.75,46.77,38900.0,30.5333,30.5398,30.4292,30.4422,38900.0
2012-11-05 11:35:00,46.75,46.87,46.75,46.87,34700.0,30.4292,30.5073,30.4292,30.5073,34700.0
2012-11-05 11:40:00,46.87,46.95,46.85,46.93,42100.0,30.5073,30.5593,30.4943,30.5463,42100.0
2012-11-05 11:45:00,46.93,46.93,46.75,46.75,77800.0,30.5463,30.5463,30.4292,30.4292,77800.0
2012-11-05 11:50:00,46.74,46.83,46.73,46.82,36500.0,30.4227,30.4812,30.4161,30.4747,36500.0
2012-11-05 11:55:00,46.82,47.05,46.81,47.05,56000.0,30.4747,30.6244,30.4682,30.6244,56000.0
2012-11-05 12:00:00,47.04,47.29,47.04,47.19,57600.0,30.6179,30.7806,30.6179,30.7156,57600.0
2012-11-05 12:05:00,47.2,47.31,47.14,47.3,19800.0,30.7221,30.7937,30.683,30.7872,19800.0
2012-11-05 12:10:00,47.27,47.47,47.26,47.43,42400.0,30.7676,30.8978,30.7611,30.8718,42400.0
2012-11-05 12:15:00,47.39,47.4,47.24,47.26,23300.0,30.8457,30.8522,30.7481,30.7611,23300.0
2012-11-05 12:20:00,47.23,47.26,47.19,47.24,14400.0,30.7416,30.7611,30.7156,30.7481,14400.0
2012-11-05 12:25:00,47.22,47.24,47.13,47.2,14300.0,30.7351,30.7481,30.6765,30.7221,14300.0
2012-11-05 12:30:00,47.18,47.2,47.13,47.16,31400.0,30.709,30.7221,30.6765,30.696,31400.0
2012-11-05 12:35:00,47.15,47.18,47.1,47.15,19700.0,30.6895,30.709,30.657,30.6895,19700.0
2012-11-05 12:40:00,47.15,47.19,47.05,47.15,11900.0,30.6895,30.7156,30.6244,30.6895,11900.0
2012-11-05 12:45:00,47.16,47.18,47.07,47.09,10800.0,30.696,30.709,30.6375,30.6505,10800.0
2012-11-05 12:50:00,47.11,47.39,47.11,47.37,84700.0,30.6635,30.8457,30.6635,30.8327,84700.0
2012-11-05 12:55:00,47.39,47.59,47.37,47.58,56900.0,30.8457,30.9759,30.8327,30.9694,56900.0
2012-11-05 13:00:00,47.58,47.73,47.56,47.61,63500.0,30.9694,31.067,30.9564,30.9889,63500.0
2012-11-05 13:05:00,47.6,47.63,47.42,47.49,24700.0,30.9824,31.0019,30.8653,30.9108,24700.0
2012-11-05 13:10:00,47.49,47.64,47.48,47.48,25700.0,30.9108,31.0085,30.9043,30.9043,25700.0
2012-11-05 13:15:00,47.5,47.55,47.4,47.46,20700.0,30.9173,30.9499,30.8522,30.8913,20700.0
2012-11-05 13:20:00,47.47,47.52,47.47,47.5,11000.0,30.8978,30.9304,30.8978,30.9173,11000.0
2012-11-05 13:25:00,47.48,47.5,47.43,47.43,19500.0,30.9043,30.9173,30.8718,30.8718,19500.0
2012-11-05 13:30:00,47.45,47.5,47.45,47.5,17500.0,30.8848,30.9173,30.8848,30.9173,17500.0
2012-11-05 13:35:00,47.5,47.64,47.47,47.63,33100.0,30.9173,31.0085,30.8978,31.0019,33100.0
2012-11-05 13:40:00,47.64,47.68,47.62,47.65,17200.0,31.0085,31.0345,30.9954,31.015,17200.0
2012-11-05 13:45:00,47.65,47.68,47.61,47.68,22500.0,31.015,31.0345,30.9889,31.0345,22500.0
2012-11-05 13:50:00,47.68,47.69,47.6,47.61,31300.0,31.0345,31.041,30.9824,30.9889,31300.0
2012-11-05 13:55:00,47.61,47.73,47.6,47.66,28100.0,30.9889,31.067,30.9824,31.0215,28100.0
2012-11-05 14:00:00,47.67,47.76,47.67,47.76,40600.0,31.028,31.0866,31.028,31.0866,40600.0
2012-11-05 14:05:00,47.75,47.78,47.66,47.71,56300.0,31.0801,31.0996,31.0215,31.054,56300.0
2012-11-05 14:10:00,47.72,47.74,47.69,47.74,30200.0,31.0605,31.0735,31.041,31.0735,30200.0
2012-11-05 14:15:00,47.73,47.9,47.73,47.82,65100.0,31.067,31.1777,31.067,31.1256,65100.0
2012-11-05 14:20:00,47.84,47.86,47.71,47.75,27700.0,31.1386,31.1517,31.054,31.0801,27700.0
2012-11-05 14:25:00,47.75,47.77,47.72,47.75,32100.0,31.0801,31.0931,31.0605,31.0801,32100.0
2012-11-05 14:30:00,47.76,47.79,47.76,47.78,19400.0,31.0866,31.1061,31.0866,31.0996,19400.0
2012-11-05 14:35:00,47.78,47.8,47.68,47.69,28000.0,31.0996,31.1126,31.0345,31.041,28000.0
2012-11-05 14:40:00,47.69,47.7,47.59,47.62,35800.0,31.041,31.0475,30.9759,30.9954,35800.0
2012-11-05 14:45:00,47.62,47.64,47.56,47.57,43500.0,30.9954,31.0085,30.9564,30.9629,43500.0
2012-11-05 14:50:00,47.55,47.59,47.51,47.54,36500.0,30.9499,30.9759,30.9238,30.9434,36500.0
2012-11-05 14:55:00,47.54,47.55,47.45,47.49,23100.0,30.9434,30.9499,30.8848,30.9108,23100.0
2012-11-05 15:00:00,47.48,47.55,47.48,47.55,40600.0,30.9043,30.9499,30.9043,30.9499,40600.0
2012-11-05 15:05:00,47.55,47.62,47.53,47.62,40400.0,30.9499,30.9954,30.9369,30.9954,40400.0
2012-11-05 15:10:00,47.62,47.71,47.61,47.69,45300.0,30.9954,31.054,30.9889,31.041,45300.0
2012-11-05 15:15:00,47.69,47.7,47.64,47.65,32500.0,31.041,31.0475,31.0085,31.015,32500.0
2012-11-05 15:20:00,47.66,47.7,47.65,47.7,40400.0,31.0215,31.0475,31.015,31.0475,40400.0
2012-11-05 15:25:00,47.7,47.7,47.63,47.66,31800.0,31.0475,31.0475,31.0019,31.0215,31800.0
2012-11-05 15:30:00,47.66,47.7,47.6,47.68,69900.0,31.0215,31.0475,30.9824,31.0345,69900.0
2012-11-05 15:35:00,47.68,47.72,47.65,47.72,45600.0,31.0345,31.0605,31.015,31.0605,45600.0
2012-11-05 15:40:00,47.72,47.84,47.72,47.84,62800.0,31.0605,31.1386,31.0605,31.1386,62800.0
2012-11-05 15:45:00,47.83,47.84,47.75,47.79,85600.0,31.1321,31.1386,31.0801,31.1061,85600.0
2012-11-05 15:50:00,47.79,47.84,47.74,47.79,69600.0,31.1061,31.1386,31.0735,31.1061,69600.0
2012-11-05 15:55:00,47.8,47.81,47.7,47.76,90400.0,31.1126,31.1191,31.0475,31.0866,90400.0
2012-11-06 09:30:00,47.81,48.25,47.81,48.23,142100.0,31.1191,31.4055,31.1191,31.3925,142100.0
2012-11-06 09:35:00,48.21,48.73,48.2,48.69,139300.0,31.3795,31.7179,31.373,31.6919,139300.0
2012-11-06 09:40:00,48.7,49.2,48.62,49.15,197700.0,31.6984,32.0238,31.6463,31.9913,197700.0
2012-11-06 09:45:00,49.14,49.15,48.75,48.82,155400.0,31.9848,31.9913,31.7309,31.7765,155400.0
2012-11-06 09:50:00,48.84,49.07,48.75,49.07,93000.0,31.7895,31.9392,31.7309,31.9392,93000.0
2012-11-06 09:55:00,49.05,49.35,48.93,49.35,141700.0,31.9262,32.1215,31.8481,32.1215,141700.0
2012-11-06 10:00:00,49.32,49.54,49.29,49.51,150500.0,32.102,32.2452,32.0824,32.2256,150500.0
2012-11-06 10:05:00,49.51,49.66,49.46,49.48,120500.0,32.2256,32.3233,32.1931,32.2061,120500.0
2012-11-06 10:10:00,49.49,49.64,49.37,49.38,85200.0,32.2126,32.3102,32.1345,32.141,85200.0
2012-11-06 10:15:00,49.37,49.45,49.26,49.26,99000.0,32.1345,32.1866,32.0629,32.0629,99000.0
2012-11-06 10:20:00,49.26,49.4,49.17,49.29,174700.0,32.0629,32.154,32.0043,32.0824,174700.0
2012-11-06 10:25:00,49.29,49.3,49.05,49.13,125500.0,32.0824,32.0889,31.9262,31.9783,125500.0
2012-11-06 10:30:00,49.14,49.29,49.14,49.2,80300.0,31.9848,32.0824,31.9848,32.0238,80300.0
2012-11-06 10:35:00,49.2,49.45,49.2,49.45,196100.0,32.0238,32.1866,32.0238,32.1866,196100.0
2012-11-06 10:40:00,49.45,49.66,49.42,49.54,159800.0,32.1866,32.3233,32.167,32.2452,159800.0
2012-11-06 10:45:00,49.53,49.65,49.52,49.61,87100.0,32.2386,32.3167,32.2321,32.2907,87100.0
2012-11-06 10:50:00,49.62,49.95,49.62,49.95,110800.0,32.2972,32.512,32.2972,32.512,110800.0
2012-11-06 10:55:00,49.96,50.37,49.91,50.26,270000.0,32.5185,32.7854,32.486,32.7138,270000.0
2012-11-06 11:00:00,50.25,50.32,49.55,50.2,167400.0,32.7073,32.7528,32.2517,32.6747,167400.0
2012-11-06 11:05:00,50.22,50.29,50.18,50.19,80600.0,32.6878,32.7333,32.6617,32.6682,80600.0
2012-11-06 11:10:00,50.18,50.28,50.12,50.22,98300.0,32.6617,32.7268,32.6227,32.6878,98300.0
2012-11-06 11:15:00,50.22,50.34,50.07,50.33,96100.0,32.6878,32.7659,32.5901,32.7594,96100.0
2012-11-06 11:20:00,50.33,50.35,50.24,50.34,74800.0,32.7594,32.7724,32.7008,32.7659,74800.0
2012-11-06 11:25:00,50.34,50.54,50.31,50.47,195800.0,32.7659,32.896,32.7463,32.8505,195800.0
2012-11-06 11:30:00,50.47,50.5,50.23,50.26,148300.0,32.8505,32.87,32.6943,32.7138,148300.0
2012-11-06 11:35:00,50.27,50.68,50.25,50.59,130600.0,32.7203,32.9872,32.7073,32.9286,130600.0
2012-11-06 11:40:00,50.6,50.69,50.54,50.66,79400.0,32.9351,32.9937,32.896,32.9742,79400.0
2012-11-06 11:45:00,50.65,51.0,50.65,50.9,307300.0,32.9676,33.1955,32.9676,33.1304,307300.0
2012-11-06 11:50:00,50.9,50.92,50.71,50.76,138600.0,33.1304,33.1434,33.0067,33.0392,138600.0
2012-11-06 11:55:00,50.77,50.81,50.61,50.61,55900.0,33.0457,33.0718,32.9416,32.9416,55900.0
2012-11-06 12:00:00,50.6,50.74,50.52,50.7,102500.0,32.9351,33.0262,32.883,33.0002,102500.0
2012-11-06 12:05:00,50.68,50.72,50.61,50.69,60700.0,32.9872,33.0132,32.9416,32.9937,60700.0
2012-11-06 12:10:00,50.68,50.77,50.65,50.71,63400.0,32.9872,33.0457,32.9676,33.0067,63400.0
2012-11-06 12:15:00,50.71,50.73,50.53,50.55,58500.0,33.0067,33.0197,32.8895,32.9026,58500.0
2012-11-06 12:20:00,50.55,50.7,50.55,50.65,48500.0,32.9026,33.0002,32.9026,32.9676,48500.0
2012-11-06 12:25:00,50.67,50.7,50.59,50.63,27600.0,32.9807,33.0002,32.9286,32.9546,27600.0
2012-11-06 12:30:00,50.63,50.71,50.57,50.7,40700.0,32.9546,33.0067,32.9156,33.0002,40700.0
2012-11-06 12:35:00,50.7,50.85,50.7,50.82,42800.0,33.0002,33.0978,33.0002,33.0783,42800.0
2012-11-06 12:40:00,50.81,50.91,50.8,50.89,54100.0,33.0718,33.1369,33.0653,33.1239,54100.0
2012-11-06 12:45:00,50.86,50.87,50.71,50.71,74800.0,33.1043,33.1108,33.0067,33.0067,74800.0
2012-11-06 12:50:00,50.72,50.81,50.59,50.62,53300.0,33.0132,33.0718,32.9286,32.9481,53300.0
2012-11-06 12:55:00,50.63,50.74,50.56,50.56,58100.0,32.9546,33.0262,32.9091,32.9091,58100.0
2012-11-06 13:00:00,50.56,50.68,50.46,50.68,55000.0,32.9091,32.9872,32.844,32.9872,55000.0
2012-11-06 13:05:00,50.65,50.77,50.65,50.7,60000.0,32.9676,33.0457,32.9676,33.0002,60000.0
2012-11-06 13:10:00,50.71,50.8,50.66,50.79,30700.0,33.0067,33.0653,32.9742,33.0588,30700.0
2012-11-06 13:15:00,50.79,50.79,50.65,50.67,46600.0,33.0588,33.0588,32.9676,32.9807,46600.0
2012-11-06 13:20:00,50.67,50.67,50.5,50.62,55200.0,32.9807,32.9807,32.87,32.9481,55200.0
2012-11-06 13:25:00,50.62,50.66,50.56,50.65,26800.0,32.9481,32.9742,32.9091,32.9676,26800.0
2012-11-06 13:30:00,50.64,50.71,50.59,50.63,26000.0,32.9611,33.0067,32.9286,32.9546,26000.0
2012-11-06 13:35:00,50.63,50.73,50.63,50.66,44500.0,32.9546,33.0197,32.9546,32.9742,44500.0
2012-11-06 13:40:00,50.66,50.69,50.58,50.65,50400.0,32.9742,32.9937,32.9221,32.9676,50400.0
2012-11-06 13:45:00,50.65,50.67,50.59,50.66,45700.0,32.9676,32.9807,32.9286,32.9742,45700.0
2012-11-06 13:50:00,50.66,50.66,50.53,50.55,92400.0,32.9742,32.9742,32.8895,32.9026,92400.0
2012-11-06 13:55:00,50.55,50.6,50.48,50.57,66600.0,32.9026,32.9351,32.857,32.9156,66600.0
2012-11-06 14:00:00,50.56,50.59,50.44,50.45,62100.0,32.9091,32.9286,32.831,32.8375,62100.0
2012-11-06 14:05:00,50.45,50.59,50.33,50.56,88000.0,32.8375,32.9286,32.7594,32.9091,88000.0
2012-11-06 14:10:00,50.56,50.61,50.48,50.58,55300.0,32.9091,32.9416,32.857,32.9221,55300.0
2012-11-06 14:15:00,50.58,50.65,50.57,50.63,51200.0,32.9221,32.9676,32.9156,32.9546,51200.0
2012-11-06 14:20:00,50.63,50.65,50.57,50.62,85700.0,32.9546,32.9676,32.9156,32.9481,85700.0
2012-11-06 14:25:00,50.63,50.65,50.6,50.64,49100.0,32.9546,32.9676,32.9351,32.9611,49100.0
2012-11-06 14:30:00,50.63,50.64,50.57,50.57,93900.0,32.9546,32.9611,32.9156,32.9156,93900.0
2012-11-06 14:35:00,50.57,50.65,50.57,50.62,56100.0,32.9156,32.9676,32.9156,32.9481,56100.0
2012-11-06 14:40:00,50.61,50.62,50.5,50.6,67500.0,32.9416,32.9481,32.87,32.9351,67500.0
2012-11-06 14:45:00,50.59,50.59,50.46,50.48,54500.0,32.9286,32.9286,32.844,32.857,54500.0
2012-11-06 14:50:00,50.49,50.49,50.37,50.37,59800.0,32.8635,32.8635,32.7854,32.7854,59800.0
2012-11-06 14:55:00,50.37,50.4,50.32,50.37,68600.0,32.7854,32.8049,32.7528,32.7854,68600.0
2012-11-06 15:00:00,50.37,50.37,50.26,50.27,44700.0,32.7854,32.7854,32.7138,32.7203,44700.0
2012-11-06 15:05:00,50.27,50.29,50.21,50.21,72600.0,32.7203,32.7333,32.6812,32.6812,72600.0
2012-11-06 15:10:00,50.21,50.22,50.11,50.14,77100.0,32.6812,32.6878,32.6162,32.6357,77100.0
2012-11-06 15:15:00,50.14,50.32,50.14,50.25,70500.0,32.6357,32.7528,32.6357,32.7073,70500.0
2012-11-06 15:20:00,50.27,50.31,50.15,50.27,113200.0,32.7203,32.7463,32.6422,32.7203,113200.0
2012-11-06 15:25:00,50.26,50.29,50.15,50.22,67800.0,32.7138,32.7333,32.6422,32.6878,67800.0
2012-11-06 15:30:00,50.22,50.29,50.16,50.22,84200.0,32.6878,32.7333,32.6487,32.6878,84200.0
2012-11-06 15:35:00,50.22,50.25,50.16,50.18,72000.0,32.6878,32.7073,32.6487,32.6617,72000.0
2012-11-06 15:40:00,50.18,50.23,50.18,50.22,90000.0,32.6617,32.6943,32.6617,32.6878,90000.0
2012-11-06 15:45:00,50.21,50.29,50.21,50.24,188700.0,32.6812,32.7333,32.6812,32.7008,188700.0
2012-11-06 15:50:00,50.25,50.27,50.05,50.06,217400.0,32.7073,32.7203,32.5771,32.5836,217400.0
2012-11-06 15:55:00,50.06,50.11,49.98,50.09,525100.0,32.5836,32.6162,32.5315,32.6031,525100.0
2012-11-07 09:30:00,49.27,49.27,49.01,49.12,190900.0,32.0694,32.0694,31.9002,31.9718,190900.0
2012-11-07 09:35:00,49.09,49.16,48.75,48.87,86500.0,31.9523,31.9978,31.7309,31.8091,86500.0
2012-11-07 09:40:00,48.88,49.05,48.81,48.98,65200.0,31.8156,31.9262,31.77,31.8807,65200.0
2012-11-07 09:45:00,48.95,49.33,48.84,49.33,69700.0,31.8611,32.1085,31.7895,32.1085,69700.0
2012-11-07 09:50:00,49.32,49.66,49.17,49.52,111900.0,32.102,32.3233,32.0043,32.2321,111900.0
2012-11-07 09:55:00,49.52,49.55,49.27,49.39,109100.0,32.2321,32.2517,32.0694,32.1475,109100.0
2012-11-07 10:00:00,49.4,49.41,49.23,49.37,142300.0,32.154,32.1605,32.0434,32.1345,142300.0
2012-11-07 10:05:00,49.38,49.46,49.37,49.44,114900.0,32.141,32.1931,32.1345,32.1801,114900.0
2012-11-07 10:10:00,49.44,49.46,49.39,49.42,93300.0,32.1801,32.1931,32.1475,32.167,93300.0
2012-11-07 10:15:00,49.42,49.56,49.4,49.5,133300.0,32.167,32.2582,32.154,32.2191,133300.0
2012-11-07 10:20:00,49.52,49.56,49.44,49.47,97200.0,32.2321,32.2582,32.1801,32.1996,97200.0
2012-11-07 10:25:00,49.46,49.52,49.42,49.5,158600.0,32.1931,32.2321,32.167,32.2191,158600.0
2012-11-07 10:30:00,49.51,49.77,49.4,49.73,154200.0,32.2256,32.3949,32.154,32.3688,154200.0
2012-11-07 10:35:00,49.72,50.03,49.7,49.9,263000.0,32.3623,32.5641,32.3493,32.4795,263000.0
2012-11-07 10:40:00,49.92,49.92,49.47,49.59,145100.0,32.4925,32.4925,32.1996,32.2777,145100.0
2012-11-07 10:45:00,49.59,49.69,49.52,49.64,75800.0,32.2777,32.3428,32.2321,32.3102,75800.0
2012-11-07 10:50:00,49.65,49.77,49.45,49.61,229300.0,32.3167,32.3949,32.1866,32.2907,229300.0
2012-11-07 10:55:00,49.65,49.71,49.56,49.59,68700.0,32.3167,32.3558,32.2582,32.2777,68700.0
2012-11-07 11:00:00,49.59,49.7,49.58,49.68,53700.0,32.2777,32.3493,32.2712,32.3363,53700.0
2012-11-07 11:05:00,49.67,49.72,49.62,49.66,67300.0,32.3298,32.3623,32.2972,32.3233,67300.0
2012-11-07 11:10:00,49.65,49.75,49.6,49.72,104400.0,32.3167,32.3818,32.2842,32.3623,104400.0
2012-11-07 11:15:00,49.74,49.75,49.61,49.63,60200.0,32.3753,32.3818,32.2907,32.3037,60200.0
2012-11-07 11:20:00,49.65,49.68,49.52,49.61,78000.0,32.3167,32.3363,32.2321,32.2907,78000.0
2012-11-07 11:25:00,49.6,49.61,49.23,49.33,93400.0,32.2842,32.2907,32.0434,32.1085,93400.0
2012-11-07 11:30:00,49.34,49.37,49.16,49.22,63500.0,32.115,32.1345,31.9978,32.0369,63500.0
2012-11-07 11:35:00,49.21,49.46,49.18,49.43,80500.0,32.0304,32.1931,32.0108,32.1736,80500.0
2012-11-07 11:40:00,49.49,49.53,49.41,49.5,55100.0,32.2126,32.2386,32.1605,32.2191,55100.0
2012-11-07 11:45:00,49.5,49.56,49.43,49.53,38600.0,32.2191,32.2582,32.1736,32.2386,38600.0
2012-11-07 11:50:00,49.53,49.64,49.49,49.59,39300.0,32.2386,32.3102,32.2126,32.2777,39300.0
2012-11-07 11:55:00,49.59,49.67,49.54,49.63,28400.0,32.2777,32.3298,32.2452,32.3037,28400.0
2012-11-07 12:00:00,49.67,49.67,49.56,49.64,19700.0,32.3298,32.3298,32.2582,32.3102,19700.0
2012-11-07 12:05:00,49.65,49.66,49.55,49.57,32900.0,32.3167,32.3233,32.2517,32.2647,32900.0
2012-11-07 12:10:00,49.56,49.6,49.51,49.59,36600.0,32.2582,32.2842,32.2256,32.2777,36600.0
2012-11-07 12:15:00,49.6,49.72,49.56,49.7,27500.0,32.2842,32.3623,32.2582,32.3493,27500.0
2012-11-07 12:20:00,49.7,49.72,49.63,49.63,30900.0,32.3493,32.3623,32.3037,32.3037,30900.0
2012-11-07 12:25:00,49.63,49.63,49.52,49.57,31000.0,32.3037,32.3037,32.2321,32.2647,31000.0
2012-11-07 12:30:00,49.55,49.64,49.51,49.64,32900.0,32.2517,32.3102,32.2256,32.3102,32900.0
2012-11-07 12:35:00,49.63,49.73,49.63,49.71,48000.0,32.3037,32.3688,32.3037,32.3558,48000.0
2012-11-07 12:40:00,49.7,49.75,49.68,49.74,36300.0,32.3493,32.3818,32.3363,32.3753,36300.0
2012-11-07 12:45:00,49.75,49.96,49.71,49.96,61000.0,32.3818,32.5185,32.3558,32.5185,61000.0
2012-11-07 12:50:00,49.95,50.0,49.78,49.78,35100.0,32.512,32.5446,32.4014,32.4014,35100.0
2012-11-07 12:55:00,49.77,49.79,49.66,49.67,39300.0,32.3949,32.4079,32.3233,32.3298,39300.0
2012-11-07 13:00:00,49.65,49.74,49.63,49.65,30500.0,32.3167,32.3753,32.3037,32.3167,30500.0
2012-11-07 13:05:00,49.68,50.0,49.68,50.0,49300.0,32.3363,32.5446,32.3363,32.5446,49300.0
2012-11-07 13:10:00,50.0,50.08,49.95,50.0,66600.0,32.5446,32.5966,32.512,32.5446,66600.0
2012-11-07 13:15:00,50.0,50.04,49.89,49.89,38900.0,32.5446,32.5706,32.473,32.473,38900.0
2012-11-07 13:20:00,49.9,49.99,49.84,49.97,33900.0,32.4795,32.5381,32.4404,32.525,33900.0
2012-11-07 13:25:00,49.95,49.97,49.75,49.76,26600.0,32.512,32.525,32.3818,32.3883,26600.0
2012-11-07 13:30:00,49.76,49.85,49.71,49.79,40800.0,32.3883,32.4469,32.3558,32.4079,40800.0
2012-11-07 13:35:00,49.8,49.94,49.77,49.82,23100.0,32.4144,32.5055,32.3949,32.4274,23100.0
2012-11-07 13:40:00,49.82,49.92,49.77,49.83,38400.0,32.4274,32.4925,32.3949,32.4339,38400.0
2012-11-07 13:45:00,49.83,49.84,49.68,49.7,29400.0,32.4339,32.4404,32.3363,32.3493,29400.0
2012-11-07 13:50:00,49.7,49.73,49.65,49.7,31300.0,32.3493,32.3688,32.3167,32.3493,31300.0
2012-11-07 13:55:00,49.7,49.75,49.61,49.63,57300.0,32.3493,32.3818,32.2907,32.3037,57300.0
2012-11-07 14:00:00,49.64,49.81,49.63,49.75,55400.0,32.3102,32.4209,32.3037,32.3818,55400.0
2012-11-07 14:05:00,49.75,49.91,49.71,49.9,42400.0,32.3818,32.486,32.3558,32.4795,42400.0
2012-11-07 14:10:00,49.88,49.9,49.79,49.79,43100.0,32.4665,32.4795,32.4079,32.4079,43100.0
2012-11-07 14:15:00,49.79,49.8,49.71,49.79,51500.0,32.4079,32.4144,32.3558,32.4079,51500.0
2012-11-07 14:20:00,49.79,49.83,49.77,49.82,30000.0,32.4079,32.4339,32.3949,32.4274,30000.0
2012-11-07 14:25:00,49.82,50.01,49.77,50.0,84800.0,32.4274,32.5511,32.3949,32.5446,84800.0
2012-11-07 14:30:00,49.99,50.0,49.73,49.76,42500.0,32.5381,32.5446,32.3688,32.3883,42500.0
2012-11-07 14:35:00,49.74,49.77,49.6,49.64,44100.0,32.3753,32.3949,32.2842,32.3102,44100.0
2012-11-07 14:40:00,49.64,49.64,49.52,49.59,47400.0,32.3102,32.3102,32.2321,32.2777,47400.0
2012-11-07 14:45:00,49.59,49.6,49.49,49.5,58200.0,32.2777,32.2842,32.2126,32.2191,58200.0
2012-11-07 14:50:00,49.5,49.53,49.46,49.47,60100.0,32.2191,32.2386,32.1931,32.1996,60100.0
2012-11-07 14:55:00,49.47,49.54,49.46,49.53,76500.0,32.1996,32.2452,32.1931,32.2386,76500.0
2012-11-07 15:00:00,49.54,49.55,49.44,49.46,51500.0,32.2452,32.2517,32.1801,32.1931,51500.0
2012-11-07 15:05:00,49.47,49.49,49.41,49.43,60600.0,32.1996,32.2126,32.1605,32.1736,60600.0
2012-11-07 15:10:00,49.44,49.5,49.41,49.41,50300.0,32.1801,32.2191,32.1605,32.1605,50300.0
2012-11-07 15:15:00,49.42,49.45,49.35,49.38,60600.0,32.167,32.1866,32.1215,32.141,60600.0
2012-11-07 15:20:00,49.4,49.52,49.39,49.51,75600.0,32.154,32.2321,32.1475,32.2256,75600.0
2012-11-07 15:25:00,49.52,49.68,49.47,49.62,101100.0,32.2321,32.3363,32.1996,32.2972,101100.0
2012-11-07 15:30:00,49.63,49.63,49.49,49.53,114400.0,32.3037,32.3037,32.2126,32.2386,114400.0
2012-11-07 15:35:00,49.53,49.54,49.45,49.45,80900.0,32.2386,32.2452,32.1866,32.1866,80900.0
2012-11-07 15:40:00,49.44,49.59,49.44,49.57,169200.0,32.1801,32.2777,32.1801,32.2647,169200.0
2012-11-07 15:45:00,49.58,49.66,49.5,49.56,151900.0,32.2712,32.3233,32.2191,32.2582,151900.0
2012-11-07 15:50:00,49.56,49.69,49.54,49.67,222500.0,32.2582,32.3428,32.2452,32.3298,222500.0
2012-11-07 15:55:00,49.68,49.69,49.45,49.46,481600.0,32.3363,32.3428,32.1866,32.1931,481600.0
2012-11-08 09:30:00,49.34,49.46,49.12,49.36,101200.0,32.115,32.1931,31.9718,32.128,101200.0
2012-11-08 09:35:00,49.34,49.66,49.28,49.49,56600.0,32.115,32.3233,32.0759,32.2126,56600.0
2012-11-08 09:40:00,49.54,49.73,49.52,49.7,69600.0,32.2452,32.3688,32.2321,32.3493,69600.0
2012-11-08 09:45:00,49.72,49.84,49.65,49.69,28700.0,32.3623,32.4404,32.3167,32.3428,28700.0
2012-11-08 09:50:00,49.67,49.98,49.62,49.88,49200.0,32.3298,32.5315,32.2972,32.4665,49200.0
2012-11-08 09:55:00,49.87,49.87,49.62,49.63,34900.0,32.4599,32.4599,32.2972,32.3037,34900.0
2012-11-08 10:00:00,49.66,49.73,49.61,49.71,51000.0,32.3233,32.3688,32.2907,32.3558,51000.0
2012-11-08 10:05:00,49.73,49.73,49.52,49.6,72400.0,32.3688,32.3688,32.2321,32.2842,72400.0
2012-11-08 10:10:00,49.59,49.83,49.57,49.69,42200.0,32.2777,32.4339,32.2647,32.3428,42200.0
2012-11-08 10:15:00,49.7,49.77,49.61,49.62,30500.0,32.3493,32.3949,32.2907,32.2972,30500.0
2012-11-08 10:20:00,49.61,49.68,49.31,49.36,81400.0,32.2907,32.3363,32.0954,32.128,81400.0
2012-11-08 10:25:00,49.36,49.59,49.34,49.58,84700.0,32.128,32.2777,32.115,32.2712,84700.0
2012-11-08 10:30:00,49.55,49.77,49.55,49.71,25900.0,32.2517,32.3949,32.2517,32.3558,25900.0
2012-11-08 10:35:00,49.74,49.74,49.52,49.62,22600.0,32.3753,32.3753,32.2321,32.2972,22600.0
2012-11-08 10:40:00,49.61,49.61,49.27,49.41,29100.0,32.2907,32.2907,32.0694,32.1605,29100.0
2012-11-08 10:45:00,49.4,49.53,49.4,49.51,25900.0,32.154,32.2386,32.154,32.2256,25900.0
2012-11-08 10:50:00,49.52,49.57,49.49,49.51,48300.0,32.2321,32.2647,32.2126,32.2256,48300.0
2012-11-08 10:55:00,49.51,49.56,49.47,49.49,29600.0,32.2256,32.2582,32.1996,32.2126,29600.0
2012-11-08 11:00:00,49.5,49.59,49.29,49.32,56500.0,32.2191,32.2777,32.0824,32.102,56500.0
2012-11-08 11:05:00,49.33,49.51,49.32,49.48,27500.0,32.1085,32.2256,32.102,32.2061,27500.0
2012-11-08 11:10:00,49.49,49.5,49.34,49.38,39500.0,32.2126,32.2191,32.115,32.141,39500.0
2012-11-08 11:15:00,49.37,49.42,49.25,49.31,24500.0,32.1345,32.167,32.0564,32.0954,24500.0
2012-11-08 11:20:00,49.3,49.35,49.24,49.27,26500.0,32.0889,32.1215,32.0499,32.0694,26500.0
2012-11-08 11:25:00,49.27,49.36,49.25,49.34,26600.0,32.0694,32.128,32.0564,32.115,26600.0
2012-11-08 11:30:00,49.34,49.34,49.23,49.25,18200.0,32.115,32.115,32.0434,32.0564,18200.0
2012-11-08 11:35:00,49.25,49.28,49.15,49.27,40900.0,32.0564,32.0759,31.9913,32.0694,40900.0
2012-11-08 11:40:00,49.24,49.24,49.11,49.23,17600.0,32.0499,32.0499,31.9653,32.0434,17600.0
2012-11-08 11:45:00,49.24,49.24,49.02,49.04,15500.0,32.0499,32.0499,31.9067,31.9197,15500.0
2012-11-08 11:50:00,49.03,49.11,48.94,49.11,102200.0,31.9132,31.9653,31.8546,31.9653,102200.0
2012-11-08 11:55:00,49.1,49.25,49.09,49.2,14200.0,31.9588,32.0564,31.9523,32.0238,14200.0
2012-11-08 12:00:00,49.21,49.24,49.15,49.16,30800.0,32.0304,32.0499,31.9913,31.9978,30800.0
2012-11-08 12:05:00,49.16,49.34,49.16,49.31,38300.0,31.9978,32.115,31.9978,32.0954,38300.0
2012-11-08 12:10:00,49.31,49.31,49.11,49.27,23300.0,32.0954,32.0954,31.9653,32.0694,23300.0
2012-11-08 12:15:00,49.25,49.28,49.14,49.2,24800.0,32.0564,32.0759,31.9848,32.0238,24800.0
2012-11-08 12:20:00,49.19,49.36,49.15,49.33,15200.0,32.0173,32.128,31.9913,32.1085,15200.0
2012-11-08 12:25:00,49.29,49.37,49.27,49.35,29200.0,32.0824,32.1345,32.0694,32.1215,29200.0
2012-11-08 12:30:00,49.36,49.36,49.18,49.19,20000.0,32.128,32.128,32.0108,32.0173,20000.0
2012-11-08 12:35:00,49.19,49.19,49.08,49.16,19700.0,32.0173,32.0173,31.9457,31.9978,19700.0
2012-11-08 12:40:00,49.17,49.24,49.16,49.24,13300.0,32.0043,32.0499,31.9978,32.0499,13300.0
2012-11-08 12:45:00,49.21,49.25,49.1,49.25,19300.0,32.0304,32.0564,31.9588,32.0564,19300.0
2012-11-08 12:50:00,49.24,49.33,49.17,49.22,29000.0,32.0499,32.1085,32.0043,32.0369,29000.0
2012-11-08 12:55:00,49.23,49.32,49.2,49.29,109800.0,32.0434,32.102,32.0238,32.0824,109800.0
2012-11-08 13:00:00,49.29,49.36,49.28,49.3,22200.0,32.0824,32.128,32.0759,32.0889,22200.0
2012-11-08 13:05:00,49.35,49.39,49.29,49.33,20200.0,32.1215,32.1475,32.0824,32.1085,20200.0
2012-11-08 13:10:00,49.33,49.34,49.22,49.25,41700.0,32.1085,32.115,32.0369,32.0564,41700.0
2012-11-08 13:15:00,49.26,49.29,49.24,49.26,18500.0,32.0629,32.0824,32.0499,32.0629,18500.0
2012-11-08 13:20:00,49.28,49.34,49.22,49.25,46600.0,32.0759,32.115,32.0369,32.0564,46600.0
2012-11-08 13:25:00,49.25,49.28,49.13,49.26,47200.0,32.0564,32.0759,31.9783,32.0629,47200.0
2012-11-08 13:30:00,49.28,49.29,49.19,49.27,43500.0,32.0759,32.0824,32.0173,32.0694,43500.0
2012-11-08 13:35:00,49.28,49.34,49.19,49.33,33700.0,32.0759,32.115,32.0173,32.1085,33700.0
2012-11-08 13:40:00,49.3,49.3,49.16,49.2,18900.0,32.0889,32.0889,31.9978,32.0238,18900.0
2012-11-08 13:45:00,49.17,49.2,49.11,49.19,30100.0,32.0043,32.0238,31.9653,32.0173,30100.0
2012-11-08 13:50:00,49.19,49.26,49.18,49.25,28800.0,32.0173,32.0629,32.0108,32.0564,28800.0
2012-11-08 13:55:00,49.26,49.38,49.24,49.38,36300.0,32.0629,32.141,32.0499,32.141,36300.0
2012-11-08 14:00:00,49.39,49.47,49.37,49.46,36900.0,32.1475,32.1996,32.1345,32.1931,36900.0
2012-11-08 14:05:00,49.45,49.53,49.4,49.52,39400.0,32.1866,32.2386,32.154,32.2321,39400.0
2012-11-08 14:10:00,49.52,49.6,49.5,49.59,34900.0,32.2321,32.2842,32.2191,32.2777,34900.0
2012-11-08 14:15:00,49.58,49.61,49.52,49.54,42300.0,32.2712,32.2907,32.2321,32.2452,42300.0
2012-11-08 14:20:00,49.53,49.58,49.46,49.53,47700.0,32.2386,32.2712,32.1931,32.2386,47700.0
2012-11-08 14:25:00,49.54,49.55,49.45,49.45,28000.0,32.2452,32.2517,32.1866,32.1866,28000.0
2012-11-08 14:30:00,49.45,49.65,49.44,49.46,78800.0,32.1866,32.3167,32.1801,32.1931,78800.0
2012-11-08 14:35:00,49.45,49.45,49.39,49.43,19600.0,32.1866,32.1866,32.1475,32.1736,19600.0
2012-11-08 14:40:00,49.43,49.47,49.35,49.38,23100.0,32.1736,32.1996,32.1215,32.141,23100.0
2012-11-08 14:45:00,49.38,49.44,49.35,49.44,28900.0,32.141,32.1801,32.1215,32.1801,28900.0
2012-11-08 14:50:00,49.44,49.47,49.33,49.36,26400.0,32.1801,32.1996,32.1085,32.128,26400.0
2012-11-08 14:55:00,49.37,49.46,49.32,49.34,24500.0,32.1345,32.1931,32.102,32.115,24500.0
2012-11-08 15:00:00,49.33,49.38,49.28,49.32,29700.0,32.1085,32.141,32.0759,32.102,29700.0
2012-11-08 15:05:00,49.33,49.38,49.29,49.33,29600.0,32.1085,32.141,32.0824,32.1085,29600.0
2012-11-08 15:10:00,49.33,49.4,49.3,49.32,34100.0,32.1085,32.154,32.0889,32.102,34100.0
2012-11-08 15:15:00,49.33,49.44,49.29,49.43,51000.0,32.1085,32.1801,32.0824,32.1736,51000.0
2012-11-08 15:20:00,49.44,49.45,49.3,49.31,35000.0,32.1801,32.1866,32.0889,32.0954,35000.0
2012-11-08 15:25:00,49.32,49.37,49.3,49.32,42400.0,32.102,32.1345,32.0889,32.102,42400.0
2012-11-08 15:30:00,49.32,49.33,49.23,49.28,49100.0,32.102,32.1085,32.0434,32.0759,49100.0
2012-11-08 15:35:00,49.27,49.34,49.24,49.24,39000.0,32.0694,32.115,32.0499,32.0499,39000.0
2012-11-08 15:40:00,49.24,49.29,49.21,49.21,61400.0,32.0499,32.0824,32.0304,32.0304,61400.0
2012-11-08 15:45:00,49.2,49.22,49.12,49.14,76500.0,32.0238,32.0369,31.9718,31.9848,76500.0
2012-11-08 15:50:00,49.15,49.19,49.12,49.15,56500.0,31.9913,32.0173,31.9718,31.9913,56500.0
2012-11-08 15:55:00,49.14,49.18,48.99,49.01,415400.0,31.9848,32.0108,31.8872,31.9002,415400.0
2012-11-09 09:30:00,48.11,48.16,47.53,47.92,231600.0,31.3144,31.3469,30.9369,31.1907,231600.0
2012-11-09 09:35:00,47.93,48.01,47.34,47.4,174400.0,31.1972,31.2493,30.8132,30.8522,174400.0
2012-11-09 09:40:00,47.39,47.51,47.27,47.36,131800.0,30.8457,30.9238,30.7676,30.8262,131800.0
2012-11-09 09:45:00,47.34,47.82,47.23,47.65,124200.0,30.8132,31.1256,30.7416,31.015,124200.0
2012-11-09 09:50:00,47.65,48.02,47.6,47.9,144200.0,31.015,31.2558,30.9824,31.1777,144200.0
2012-11-09 09:55:00,47.9,47.95,47.7,47.87,70300.0,31.1777,31.2102,31.0475,31.1582,70300.0
2012-11-09 10:00:00,47.9,48.02,47.82,48.02,75900.0,31.1777,31.2558,31.1256,31.2558,75900.0
2012-11-09 10:05:00,48.02,48.07,47.9,48.05,51000.0,31.2558,31.2883,31.1777,31.2753,51000.0
2012-11-09 10:10:00,48.06,48.38,48.05,48.36,55800.0,31.2818,31.4901,31.2753,31.4771,55800.0
2012-11-09 10:15:00,48.35,48.44,48.32,48.35,90200.0,31.4706,31.5292,31.4511,31.4706,90200.0
2012-11-09 10:20:00,48.37,48.56,48.33,48.53,56400.0,31.4836,31.6073,31.4576,31.5878,56400.0
2012-11-09 10:25:00,48.54,48.56,48.46,48.49,44300.0,31.5943,31.6073,31.5422,31.5617,44300.0
2012-11-09 10:30:00,48.49,48.5,48.36,48.38,56800.0,31.5617,31.5682,31.4771,31.4901,56800.0
2012-11-09 10:35:00,48.39,48.41,48.12,48.14,90600.0,31.4966,31.5096,31.3209,31.3339,90600.0
2012-11-09 10:40:00,48.12,48.28,48.08,48.18,127200.0,31.3209,31.425,31.2949,31.3599,127200.0
2012-11-09 10:45:00,48.18,48.23,48.02,48.04,73500.0,31.3599,31.3925,31.2558,31.2688,73500.0
2012-11-09 10:50:00,48.07,48.07,47.88,47.91,102200.0,31.2883,31.2883,31.1647,31.1842,102200.0
2012-11-09 10:55:00,47.91,47.98,47.79,47.96,96700.0,31.1842,31.2298,31.1061,31.2167,96700.0
2012-11-09 11:00:00,47.97,48.04,47.94,48.0,100300.0,31.2233,31.2688,31.2037,31.2428,100300.0
2012-11-09 11:05:00,48.01,48.07,47.92,47.98,59900.0,31.2493,31.2883,31.1907,31.2298,59900.0
2012-11-09 11:10:00,47.97,48.01,47.9,47.95,28000.0,31.2233,31.2493,31.1777,31.2102,28000.0
2012-11-09 11:15:00,47.94,48.07,47.89,48.05,57900.0,31.2037,31.2883,31.1712,31.2753,57900.0
2012-11-09 11:20:00,48.03,48.07,47.86,47.9,37500.0,31.2623,31.2883,31.1517,31.1777,37500.0
2012-11-09 11:25:00,47.91,47.91,47.84,47.88,81000.0,31.1842,31.1842,31.1386,31.1647,81000.0
2012-11-09 11:30:00,47.88,48.01,47.84,47.89,47900.0,31.1647,31.2493,31.1386,31.1712,47900.0
2012-11-09 11:35:00,47.88,48.03,47.8,47.93,19900.0,31.1647,31.2623,31.1126,31.1972,19900.0
2012-11-09 11:40:00,47.94,47.95,47.82,47.83,21900.0,31.2037,31.2102,31.1256,31.1321,21900.0
2012-11-09 11:45:00,47.82,47.89,47.77,47.83,34300.0,31.1256,31.1712,31.0931,31.1321,34300.0
2012-11-09 11:50:00,47.8,47.86,47.75,47.82,27800.0,31.1126,31.1517,31.0801,31.1256,27800.0
2012-11-09 11:55:00,47.82,47.85,47.76,47.79,27200.0,31.1256,31.1451,31.0866,31.1061,27200.0
2012-11-09 12:00:00,47.8,47.9,47.79,47.87,42600.0,31.1126,31.1777,31.1061,31.1582,42600.0
2012-11-09 12:05:00,47.85,47.89,47.75,47.76,21500.0,31.1451,31.1712,31.0801,31.0866,21500.0
2012-11-09 12:10:00,47.77,47.85,47.76,47.78,24900.0,31.0931,31.1451,31.0866,31.0996,24900.0
2012-11-09 12:15:00,47.78,47.84,47.77,47.77,29600.0,31.0996,31.1386,31.0931,31.0931,29600.0
2012-11-09 12:20:00,47.78,47.82,47.71,47.73,32900.0,31.0996,31.1256,31.054,31.067,32900.0
2012-11-09 12:25:00,47.74,47.8,47.67,47.72,40200.0,31.0735,31.1126,31.028,31.0605,40200.0
2012-11-09 12:30:00,47.72,47.8,47.68,47.75,26300.0,31.0605,31.1126,31.0345,31.0801,26300.0
2012-11-09 12:35:00,47.73,47.83,47.73,47.75,33200.0,31.067,31.1321,31.067,31.0801,33200.0
2012-11-09 12:40:00,47.76,47.77,47.65,47.66,37500.0,31.0866,31.0931,31.015,31.0215,37500.0
2012-11-09 12:45:00,47.65,47.75,47.63,47.74,30500.0,31.015,31.0801,31.0019,31.0735,30500.0
2012-11-09 12:50:00,47.77,47.81,47.71,47.75,29700.0,31.0931,31.1191,31.054,31.0801,29700.0
2012-11-09 12:55:00,47.76,47.78,47.7,47.72,17700.0,31.0866,31.0996,31.0475,31.0605,17700.0
2012-11-09 13:00:00,47.73,47.84,47.69,47.81,30200.0,31.067,31.1386,31.041,31.1191,30200.0
2012-11-09 13:05:00,47.81,47.95,47.76,47.85,116000.0,31.1191,31.2102,31.0866,31.1451,116000.0
2012-11-09 13:10:00,47.85,47.86,47.55,47.6,30100.0,31.1451,31.1517,30.9499,30.9824,30100.0
2012-11-09 13:15:00,47.6,47.78,47.6,47.75,40000.0,30.9824,31.0996,30.9824,31.0801,40000.0
2012-11-09 13:20:00,47.75,47.78,47.57,47.57,20900.0,31.0801,31.0996,30.9629,30.9629,20900.0
2012-11-09 13:25:00,47.57,47.6,47.42,47.43,27900.0,30.9629,30.9824,30.8653,30.8718,27900.0
2012-11-09 13:30:00,47.44,47.5,47.37,47.43,22600.0,30.8783,30.9173,30.8327,30.8718,22600.0
2012-11-09 13:35:00,47.43,47.51,47.35,47.38,24100.0,30.8718,30.9238,30.8197,30.8392,24100.0
2012-11-09 13:40:00,47.39,47.51,47.31,47.4,40200.0,30.8457,30.9238,30.7937,30.8522,40200.0
2012-11-09 13:45:00,47.43,47.54,47.38,47.52,26400.0,30.8718,30.9434,30.8392,30.9304,26400.0
2012-11-09 13:50:00,47.5,47.61,47.48,47.56,37300.0,30.9173,30.9889,30.9043,30.9564,37300.0
2012-11-09 13:55:00,47.56,47.6,47.45,47.46,61300.0,30.9564,30.9824,30.8848,30.8913,61300.0
2012-11-09 14:00:00,47.46,47.48,47.37,47.37,49700.0,30.8913,30.9043,30.8327,30.8327,49700.0
2012-11-09 14:05:00,47.38,47.48,47.35,47.42,30500.0,30.8392,30.9043,30.8197,30.8653,30500.0
2012-11-09 14:10:00,47.43,47.48,47.42,47.45,33100.0,30.8718,30.9043,30.8653,30.8848,33100.0
2012-11-09 14:15:00,47.44,47.59,47.43,47.5,70200.0,30.8783,30.9759,30.8718,30.9173,70200.0
2012-11-09 14:20:00,47.49,47.5,47.41,47.5,36500.0,30.9108,30.9173,30.8588,30.9173,36500.0
2012-11-09 14:25:00,47.5,47.64,47.48,47.64,23500.0,30.9173,31.0085,30.9043,31.0085,23500.0
2012-11-09 14:30:00,47.66,47.7,47.59,47.66,62900.0,31.0215,31.0475,30.9759,31.0215,62900.0
2012-11-09 14:35:00,47.66,47.72,47.58,47.58,42800.0,31.0215,31.0605,30.9694,30.9694,42800.0
2012-11-09 14:40:00,47.58,47.63,47.55,47.55,45100.0,30.9694,31.0019,30.9499,30.9499,45100.0
2012-11-09 14:45:00,47.55,47.59,47.46,47.5,68000.0,30.9499,30.9759,30.8913,30.9173,68000.0
2012-11-09 14:50:00,47.49,47.58,47.42,47.46,58900.0,30.9108,30.9694,30.8653,30.8913,58900.0
2012-11-09 14:55:00,47.46,47.48,47.41,47.45,45900.0,30.8913,30.9043,30.8588,30.8848,45900.0
2012-11-09 15:00:00,47.44,47.52,47.43,47.45,36600.0,30.8783,30.9304,30.8718,30.8848,36600.0
2012-11-09 15:05:00,47.47,47.5,47.41,47.48,71600.0,30.8978,30.9173,30.8588,30.9043,71600.0
2012-11-09 15:10:00,47.48,47.5,47.42,47.42,106900.0,30.9043,30.9173,30.8653,30.8653,106900.0
2012-11-09 15:15:00,47.42,47.47,47.37,47.37,133500.0,30.8653,30.8978,30.8327,30.8327,133500.0
2012-11-09 15:20:00,47.38,47.44,47.36,47.41,77500.0,30.8392,30.8783,30.8262,30.8588,77500.0
2012-11-09 15:25:00,47.41,47.41,47.33,47.36,92500.0,30.8588,30.8588,30.8067,30.8262,92500.0
2012-11-09 15:30:00,47.36,47.36,47.26,47.29,59100.0,30.8262,30.8262,30.7611,30.7806,59100.0
2012-11-09 15:35:00,47.29,47.31,47.17,47.28,86800.0,30.7806,30.7937,30.7025,30.7741,86800.0
2012-11-09 15:40:00,47.28,47.47,47.26,47.46,105200.0,30.7741,30.8978,30.7611,30.8913,105200.0
2012-11-09 15:45:00,47.47,47.58,47.4,47.48,141100.0,30.8978,30.9694,30.8522,30.9043,141100.0
2012-11-09 15:50:00,47.48,47.53,47.4,47.42,136600.0,30.9043,30.9369,30.8522,30.8653,136600.0
2012-11-09 15:55:00,47.42,47.46,47.3,47.42,297200.0,30.8653,30.8913,30.7872,30.8653,297200.0
2012-11-12 09:30:00,47.43,48.11,47.42,47.68,83500.0,30.8718,31.3144,30.8653,31.0345,83500.0
2012-11-12 09:35:00,47.75,47.83,47.63,47.69,21700.0,31.0801,31.1321,31.0019,31.041,21700.0
2012-11-12 09:40:00,47.66,47.78,47.52,47.55,14900.0,31.0215,31.0996,30.9304,30.9499,14900.0
2012-11-12 09:45:00,47.55,47.67,47.52,47.52,27600.0,30.9499,31.028,30.9304,30.9304,27600.0
2012-11-12 09:50:00,47.53,47.61,47.38,47.41,31000.0,30.9369,30.9889,30.8392,30.8588,31000.0
2012-11-12 09:55:00,47.41,47.56,47.39,47.43,30600.0,30.8588,30.9564,30.8457,30.8718,30600.0
2012-11-12 10:00:00,47.41,47.56,47.33,47.56,70100.0,30.8588,30.9564,30.8067,30.9564,70100.0
2012-11-12 10:05:00,47.56,47.58,47.43,47.43,38300.0,30.9564,30.9694,30.8718,30.8718,38300.0
2012-11-12 10:10:00,47.42,47.48,47.28,47.31,41000.0,30.8653,30.9043,30.7741,30.7937,41000.0
2012-11-12 10:15:00,47.31,47.51,47.28,47.43,37100.0,30.7937,30.9238,30.7741,30.8718,37100.0
2012-11-12 10:20:00,47.43,47.47,47.37,47.47,30000.0,30.8718,30.8978,30.8327,30.8978,30000.0
2012-11-12 10:25:00,47.47,47.47,47.41,47.43,20700.0,30.8978,30.8978,30.8588,30.8718,20700.0
2012-11-12 10:30:00,47.43,47.51,47.43,47.5,15700.0,30.8718,30.9238,30.8718,30.9173,15700.0
2012-11-12 10:35:00,47.51,47.52,47.44,47.45,15100.0,30.9238,30.9304,30.8783,30.8848,15100.0
2012-11-12 10:40:00,47.46,47.59,47.46,47.56,21700.0,30.8913,30.9759,30.8913,30.9564,21700.0
2012-11-12 10:45:00,47.55,47.56,47.46,47.5,19300.0,30.9499,30.9564,30.8913,30.9173,19300.0
2012-11-12 10:50:00,47.49,47.54,47.44,47.48,45700.0,30.9108,30.9434,30.8783,30.9043,45700.0
2012-11-12 10:55:00,47.45,47.5,47.42,47.49,25000.0,30.8848,30.9173,30.8653,30.9108,25000.0
2012-11-12 11:00:00,47.49,47.5,47.42,47.47,18000.0,30.9108,30.9173,30.8653,30.8978,18000.0
2012-11-12 11:05:00,47.47,47.49,47.42,47.49,15600.0,30.8978,30.9108,30.8653,30.9108,15600.0
2012-11-12 11:10:00,47.49,47.54,47.46,47.52,27300.0,30.9108,30.9434,30.8913,30.9304,27300.0
2012-11-12 11:15:00,47.51,47.55,47.47,47.48,27200.0,30.9238,30.9499,30.8978,30.9043,27200.0
2012-11-12 11:20:00,47.5,47.57,47.47,47.5,12800.0,30.9173,30.9629,30.8978,30.9173,12800.0
2012-11-12 11:25:00,47.5,47.52,47.45,47.52,14400.0,30.9173,30.9304,30.8848,30.9304,14400.0
2012-11-12 11:30:00,47.51,47.56,47.46,47.49,13700.0,30.9238,30.9564,30.8913,30.9108,13700.0
2012-11-12 11:35:00,47.49,47.54,47.44,47.54,19500.0,30.9108,30.9434,30.8783,30.9434,19500.0
2012-11-12 11:40:00,47.55,47.56,47.42,47.53,14500.0,30.9499,30.9564,30.8653,30.9369,14500.0
2012-11-12 11:45:00,47.52,47.54,47.45,47.48,13100.0,30.9304,30.9434,30.8848,30.9043,13100.0
2012-11-12 11:50:00,47.48,47.5,47.44,47.46,16700.0,30.9043,30.9173,30.8783,30.8913,16700.0
2012-11-12 11:55:00,47.47,47.54,47.47,47.52,22300.0,30.8978,30.9434,30.8978,30.9304,22300.0
2012-11-12 12:00:00,47.52,47.55,47.51,47.51,20700.0,30.9304,30.9499,30.9238,30.9238,20700.0
2012-11-12 12:05:00,47.51,47.55,47.49,47.51,20700.0,30.9238,30.9499,30.9108,30.9238,20700.0
2012-11-12 12:10:00,47.52,47.58,47.51,47.56,12200.0,30.9304,30.9694,30.9238,30.9564,12200.0
2012-11-12 12:15:00,47.56,47.61,47.55,47.61,13100.0,30.9564,30.9889,30.9499,30.9889,13100.0
2012-11-12 12:20:00,47.61,47.65,47.58,47.6,10700.0,30.9889,31.015,30.9694,30.9824,10700.0
2012-11-12 12:25:00,47.59,47.62,47.57,47.62,9000.0,30.9759,30.9954,30.9629,30.9954,9000.0
2012-11-12 12:30:00,47.64,47.67,47.57,47.61,35000.0,31.0085,31.028,30.9629,30.9889,35000.0
2012-11-12 12:35:00,47.61,47.64,47.54,47.63,22400.0,30.9889,31.0085,30.9434,31.0019,22400.0
2012-11-12 12:40:00,47.64,47.73,47.64,47.66,14600.0,31.0085,31.067,31.0085,31.0215,14600.0
2012-11-12 12:45:00,47.66,47.67,47.6,47.61,11600.0,31.0215,31.028,30.9824,30.9889,11600.0
2012-11-12 12:50:00,47.62,47.64,47.53,47.56,26000.0,30.9954,31.0085,30.9369,30.9564,26000.0
2012-11-12 12:55:00,47.56,47.6,47.56,47.6,17300.0,30.9564,30.9824,30.9564,30.9824,17300.0
2012-11-12 13:00:00,47.59,47.62,47.57,47.61,43100.0,30.9759,30.9954,30.9629,30.9889,43100.0
2012-11-12 13:05:00,47.62,47.66,47.58,47.64,24100.0,30.9954,31.0215,30.9694,31.0085,24100.0
2012-11-12 13:10:00,47.64,47.84,47.64,47.77,34200.0,31.0085,31.1386,31.0085,31.0931,34200.0
2012-11-12 13:15:00,47.8,47.86,47.79,47.8,15500.0,31.1126,31.1517,31.1061,31.1126,15500.0
2012-11-12 13:20:00,47.79,47.84,47.79,47.84,14300.0,31.1061,31.1386,31.1061,31.1386,14300.0
2012-11-12 13:25:00,47.84,47.91,47.84,47.89,32900.0,31.1386,31.1842,31.1386,31.1712,32900.0
2012-11-12 13:30:00,47.88,47.92,47.84,47.86,23800.0,31.1647,31.1907,31.1386,31.1517,23800.0
2012-11-12 13:35:00,47.86,47.93,47.83,47.84,28900.0,31.1517,31.1972,31.1321,31.1386,28900.0
2012-11-12 13:40:00,47.84,47.86,47.75,47.78,63800.0,31.1386,31.1517,31.0801,31.0996,63800.0
2012-11-12 13:45:00,47.78,47.83,47.72,47.82,39000.0,31.0996,31.1321,31.0605,31.1256,39000.0
2012-11-12 13:50:00,47.82,47.92,47.79,47.79,41400.0,31.1256,31.1907,31.1061,31.1061,41400.0
2012-11-12 13:55:00,47.79,47.86,47.75,47.85,26400.0,31.1061,31.1517,31.0801,31.1451,26400.0
2012-11-12 14:00:00,47.85,47.91,47.8,47.8,43500.0,31.1451,31.1842,31.1126,31.1126,43500.0
2012-11-12 14:05:00,47.8,47.8,47.73,47.75,30700.0,31.1126,31.1126,31.067,31.0801,30700.0
2012-11-12 14:10:00,47.75,47.8,47.75,47.77,18100.0,31.0801,31.1126,31.0801,31.0931,18100.0
2012-11-12 14:15:00,47.77,47.84,47.77,47.8,17500.0,31.0931,31.1386,31.0931,31.1126,17500.0
2012-11-12 14:20:00,47.8,47.86,47.79,47.84,36700.0,31.1126,31.1517,31.1061,31.1386,36700.0
2012-11-12 14:25:00,47.84,47.84,47.68,47.69,24500.0,31.1386,31.1386,31.0345,31.041,24500.0
2012-11-12 14:30:00,47.68,47.7,47.56,47.56,31300.0,31.0345,31.0475,30.9564,30.9564,31300.0
2012-11-12 14:35:00,47.57,47.58,47.44,47.45,52900.0,30.9629,30.9694,30.8783,30.8848,52900.0
2012-11-12 14:40:00,47.46,47.5,47.44,47.44,33800.0,30.8913,30.9173,30.8783,30.8783,33800.0
2012-11-12 14:45:00,47.44,47.48,47.42,47.45,37100.0,30.8783,30.9043,30.8653,30.8848,37100.0
2012-11-12 14:50:00,47.45,47.58,47.44,47.58,32000.0,30.8848,30.9694,30.8783,30.9694,32000.0
2012-11-12 14:55:00,47.58,47.66,47.57,47.64,19300.0,30.9694,31.0215,30.9629,31.0085,19300.0
2012-11-12 15:00:00,47.64,47.65,47.57,47.59,28100.0,31.0085,31.015,30.9629,30.9759,28100.0
2012-11-12 15:05:00,47.58,47.58,47.49,47.5,40300.0,30.9694,30.9694,30.9108,30.9173,40300.0
2012-11-12 15:10:00,47.49,47.56,47.48,47.49,38600.0,30.9108,30.9564,30.9043,30.9108,38600.0
2012-11-12 15:15:00,47.49,47.52,47.45,47.45,32000.0,30.9108,30.9304,30.8848,30.8848,32000.0
2012-11-12 15:20:00,47.46,47.48,47.41,47.42,34400.0,30.8913,30.9043,30.8588,30.8653,34400.0
2012-11-12 15:25:00,47.41,47.48,47.4,47.43,39000.0,30.8588,30.9043,30.8522,30.8718,39000.0
2012-11-12 15:30:00,47.42,47.48,47.42,47.44,28600.0,30.8653,30.9043,30.8653,30.8783,28600.0
2012-11-12 15:35:00,47.45,47.45,47.35,47.36,63700.0,30.8848,30.8848,30.8197,30.8262,63700.0
2012-11-12 15:40:00,47.37,47.43,47.37,47.41,36700.0,30.8327,30.8718,30.8327,30.8588,36700.0
2012-11-12 15:45:00,47.4,47.48,47.38,47.41,55700.0,30.8522,30.9043,30.8392,30.8588,55700.0
2012-11-12 15:50:00,47.42,47.5,47.41,47.48,64500.0,30.8653,30.9173,30.8588,30.9043,64500.0
2012-11-12 15:55:00,47.47,47.47,47.31,47.35,226700.0,30.8978,30.8978,30.7937,30.8197,226700.0
2012-11-13 09:30:00,47.0,47.1,46.61,46.96,78200.0,30.5919,30.657,30.338,30.5659,78200.0
2012-11-13 09:35:00,46.87,46.95,46.71,46.8,50800.0,30.5073,30.5593,30.4031,30.4617,50800.0
2012-11-13 09:40:00,46.86,46.97,46.76,46.93,57700.0,30.5008,30.5724,30.4357,30.5463,57700.0
2012-11-13 09:45:00,46.9,46.93,46.79,46.85,74500.0,30.5268,30.5463,30.4552,30.4943,74500.0
2012-11-13 09:50:00,46.84,46.85,46.71,46.71,72700.0,30.4877,30.4943,30.4031,30.4031,72700.0
2012-11-13 09:55:00,46.71,46.81,46.71,46.77,75800.0,30.4031,30.4682,30.4031,30.4422,75800.0
2012-11-13 10:00:00,46.76,46.88,46.56,46.87,80400.0,30.4357,30.5138,30.3055,30.5073,80400.0
2012-11-13 10:05:00,46.85,47.03,46.83,46.92,125300.0,30.4943,30.6114,30.4812,30.5398,125300.0
2012-11-13 10:10:00,46.93,47.2,46.91,47.01,119000.0,30.5463,30.7221,30.5333,30.5984,119000.0
2012-11-13 10:15:00,47.01,47.17,47.0,47.11,39500.0,30.5984,30.7025,30.5919,30.6635,39500.0
2012-11-13 10:20:00,47.09,47.16,46.96,47.16,93200.0,30.6505,30.696,30.5659,30.696,93200.0
2012-11-13 10:25:00,47.14,47.21,47.02,47.05,23000.0,30.683,30.7286,30.6049,30.6244,23000.0
2012-11-13 10:30:00,47.06,47.08,46.92,46.98,38900.0,30.6309,30.644,30.5398,30.5789,38900.0
2012-11-13 10:35:00,46.98,47.25,46.95,47.0,48600.0,30.5789,30.7546,30.5593,30.5919,48600.0
2012-11-13 10:40:00,46.99,47.18,46.98,46.99,30300.0,30.5854,30.709,30.5789,30.5854,30300.0
2012-11-13 10:45:00,47.02,47.1,47.01,47.03,20300.0,30.6049,30.657,30.5984,30.6114,20300.0
2012-11-13 10:50:00,47.03,47.35,47.02,47.35,37300.0,30.6114,30.8197,30.6049,30.8197,37300.0
2012-11-13 10:55:00,47.37,47.39,47.28,47.37,24100.0,30.8327,30.8457,30.7741,30.8327,24100.0
2012-11-13 11:00:00,47.37,47.46,47.34,47.42,27200.0,30.8327,30.8913,30.8132,30.8653,27200.0
2012-11-13 11:05:00,47.42,47.58,47.4,47.56,52600.0,30.8653,30.9694,30.8522,30.9564,52600.0
2012-11-13 11:10:00,47.56,47.76,47.56,47.65,63300.0,30.9564,31.0866,30.9564,31.015,63300.0
2012-11-13 11:15:00,47.65,47.65,47.38,47.4,30800.0,31.015,31.015,30.8392,30.8522,30800.0
2012-11-13 11:20:00,47.44,47.5,47.37,47.39,34400.0,30.8783,30.9173,30.8327,30.8457,34400.0
2012-11-13 11:25:00,47.39,47.47,47.34,47.42,23600.0,30.8457,30.8978,30.8132,30.8653,23600.0
2012-11-13 11:30:00,47.42,47.5,47.35,47.37,21400.0,30.8653,30.9173,30.8197,30.8327,21400.0
2012-11-13 11:35:00,47.38,47.4,47.26,47.28,25200.0,30.8392,30.8522,30.7611,30.7741,25200.0
2012-11-13 11:40:00,47.29,47.31,47.19,47.28,20800.0,30.7806,30.7937,30.7156,30.7741,20800.0
2012-11-13 11:45:00,47.26,47.29,47.22,47.24,16300.0,30.7611,30.7806,30.7351,30.7481,16300.0
2012-11-13 11:50:00,47.25,47.25,47.17,47.24,22400.0,30.7546,30.7546,30.7025,30.7481,22400.0
2012-11-13 11:55:00,47.24,47.38,47.24,47.36,42500.0,30.7481,30.8392,30.7481,30.8262,42500.0
2012-11-13 12:00:00,47.36,47.4,47.31,47.39,17500.0,30.8262,30.8522,30.7937,30.8457,17500.0
2012-11-13 12:05:00,47.4,47.42,47.33,47.33,16700.0,30.8522,30.8653,30.8067,30.8067,16700.0
2012-11-13 12:10:00,47.31,47.44,47.29,47.35,31200.0,30.7937,30.8783,30.7806,30.8197,31200.0
2012-11-13 12:15:00,47.35,47.38,47.3,47.33,12100.0,30.8197,30.8392,30.7872,30.8067,12100.0
2012-11-13 12:20:00,47.31,47.37,47.27,47.28,12400.0,30.7937,30.8327,30.7676,30.7741,12400.0
2012-11-13 12:25:00,47.32,47.35,47.25,47.29,16900.0,30.8002,30.8197,30.7546,30.7806,16900.0
2012-11-13 12:30:00,47.28,47.37,47.23,47.37,16200.0,30.7741,30.8327,30.7416,30.8327,16200.0
2012-11-13 12:35:00,47.35,47.38,47.28,47.37,15900.0,30.8197,30.8392,30.7741,30.8327,15900.0
2012-11-13 12:40:00,47.39,47.42,47.35,47.35,12700.0,30.8457,30.8653,30.8197,30.8197,12700.0
2012-11-13 12:45:00,47.35,47.39,47.33,47.37,13300.0,30.8197,30.8457,30.8067,30.8327,13300.0
2012-11-13 12:50:00,47.36,47.39,47.33,47.36,6300.0,30.8262,30.8457,30.8067,30.8262,6300.0
2012-11-13 12:55:00,47.35,47.39,47.3,47.32,10700.0,30.8197,30.8457,30.7872,30.8002,10700.0
2012-11-13 13:00:00,47.35,47.35,47.27,47.31,18800.0,30.8197,30.8197,30.7676,30.7937,18800.0
2012-11-13 13:05:00,47.32,47.39,47.31,47.37,12400.0,30.8002,30.8457,30.7937,30.8327,12400.0
2012-11-13 13:10:00,47.38,47.4,47.31,47.39,27700.0,30.8392,30.8522,30.7937,30.8457,27700.0
2012-11-13 13:15:00,47.4,47.44,47.37,47.42,14200.0,30.8522,30.8783,30.8327,30.8653,14200.0
2012-11-13 13:20:00,47.42,47.46,47.38,47.41,28600.0,30.8653,30.8913,30.8392,30.8588,28600.0
2012-11-13 13:25:00,47.42,47.42,47.36,47.4,5300.0,30.8653,30.8653,30.8262,30.8522,5300.0
2012-11-13 13:30:00,47.39,47.47,47.34,47.38,13400.0,30.8457,30.8978,30.8132,30.8392,13400.0
2012-11-13 13:35:00,47.39,47.39,47.33,47.35,15400.0,30.8457,30.8457,30.8067,30.8197,15400.0
2012-11-13 13:40:00,47.37,47.38,47.33,47.36,13000.0,30.8327,30.8392,30.8067,30.8262,13000.0
2012-11-13 13:45:00,47.35,47.39,47.33,47.34,15400.0,30.8197,30.8457,30.8067,30.8132,15400.0
2012-11-13 13:50:00,47.35,47.45,47.35,47.39,21300.0,30.8197,30.8848,30.8197,30.8457,21300.0
2012-11-13 13:55:00,47.4,47.42,47.36,47.38,18400.0,30.8522,30.8653,30.8262,30.8392,18400.0
2012-11-13 14:00:00,47.38,47.4,47.36,47.37,29200.0,30.8392,30.8522,30.8262,30.8327,29200.0
2012-11-13 14:05:00,47.39,47.4,47.33,47.39,14700.0,30.8457,30.8522,30.8067,30.8457,14700.0
2012-11-13 14:10:00,47.38,47.44,47.31,47.34,71500.0,30.8392,30.8783,30.7937,30.8132,71500.0
2012-11-13 14:15:00,47.33,47.37,47.31,47.34,27300.0,30.8067,30.8327,30.7937,30.8132,27300.0
2012-11-13 14:20:00,47.33,47.41,47.31,47.33,14600.0,30.8067,30.8588,30.7937,30.8067,14600.0
2012-11-13 14:25:00,47.33,47.38,47.32,47.36,51900.0,30.8067,30.8392,30.8002,30.8262,51900.0
2012-11-13 14:30:00,47.35,47.37,47.32,47.36,19100.0,30.8197,30.8327,30.8002,30.8262,19100.0
2012-11-13 14:35:00,47.35,47.38,47.32,47.33,26400.0,30.8197,30.8392,30.8002,30.8067,26400.0
2012-11-13 14:40:00,47.34,47.36,47.31,47.35,23000.0,30.8132,30.8262,30.7937,30.8197,23000.0
2012-11-13 14:45:00,47.36,47.39,47.31,47.34,26100.0,30.8262,30.8457,30.7937,30.8132,26100.0
2012-11-13 14:50:00,47.34,47.47,47.34,47.43,32900.0,30.8132,30.8978,30.8132,30.8718,32900.0
2012-11-13 14:55:00,47.43,47.47,47.41,47.46,20200.0,30.8718,30.8978,30.8588,30.8913,20200.0
2012-11-13 15:00:00,47.47,47.47,47.41,47.42,20800.0,30.8978,30.8978,30.8588,30.8653,20800.0
2012-11-13 15:05:00,47.43,47.45,47.34,47.36,35700.0,30.8718,30.8848,30.8132,30.8262,35700.0
2012-11-13 15:10:00,47.35,47.36,47.27,47.32,71000.0,30.8197,30.8262,30.7676,30.8002,71000.0
2012-11-13 15:15:00,47.32,47.34,47.18,47.26,42500.0,30.8002,30.8132,30.709,30.7611,42500.0
2012-11-13 15:20:00,47.26,47.32,47.16,47.2,43400.0,30.7611,30.8002,30.696,30.7221,43400.0
2012-11-13 15:25:00,47.21,47.24,47.17,47.17,37000.0,30.7286,30.7481,30.7025,30.7025,37000.0
2012-11-13 15:30:00,47.16,47.22,47.11,47.15,56300.0,30.696,30.7351,30.6635,30.6895,56300.0
2012-11-13 15:35:00,47.14,47.15,47.04,47.07,37500.0,30.683,30.6895,30.6179,30.6375,37500.0
2012-11-13 15:40:00,47.07,47.1,46.93,46.95,54600.0,30.6375,30.657,30.5463,30.5593,54600.0
2012-11-13 15:45:00,46.94,46.99,46.91,46.94,73300.0,30.5528,30.5854,30.5333,30.5528,73300.0
2012-11-13 15:50:00,46.93,46.97,46.82,46.88,88300.0,30.5463,30.5724,30.4747,30.5138,88300.0
2012-11-13 15:55:00,46.87,46.91,46.83,46.86,182000.0,30.5073,30.5333,30.4812,30.5008,182000.0
2012-11-14 09:30:00,47.17,47.46,47.01,47.11,58600.0,30.7025,30.8913,30.5984,30.6635,58600.0
2012-11-14 09:35:00,47.08,47.22,47.08,47.14,33400.0,30.644,30.7351,30.644,30.683,33400.0
2012-11-14 09:40:00,47.15,47.21,47.06,47.06,32200.0,30.6895,30.7286,30.6309,30.6309,32200.0
2012-11-14 09:45:00,47.07,47.38,47.07,47.17,51000.0,30.6375,30.8392,30.6375,30.7025,51000.0
2012-11-14 09:50:00,47.18,47.2,47.1,47.13,25700.0,30.709,30.7221,30.657,30.6765,25700.0
2012-11-14 09:55:00,47.1,47.12,47.01,47.08,12300.0,30.657,30.67,30.5984,30.644,12300.0
2012-11-14 10:00:00,47.07,47.08,46.95,46.95,23200.0,30.6375,30.644,30.5593,30.5593,23200.0
2012-11-14 10:05:00,46.96,47.06,46.96,47.06,16800.0,30.5659,30.6309,30.5659,30.6309,16800.0
2012-11-14 10:10:00,47.05,47.2,47.05,47.11,20700.0,30.6244,30.7221,30.6244,30.6635,20700.0
2012-11-14 10:15:00,47.11,47.13,46.91,47.02,22600.0,30.6635,30.6765,30.5333,30.6049,22600.0
2012-11-14 10:20:00,47.02,47.03,46.87,46.89,15800.0,30.6049,30.6114,30.5073,30.5203,15800.0
2012-11-14 10:25:00,46.89,46.89,46.69,46.73,23800.0,30.5203,30.5203,30.3901,30.4161,23800.0
2012-11-14 10:30:00,46.68,46.75,46.65,46.68,42200.0,30.3836,30.4292,30.3641,30.3836,42200.0
2012-11-14 10:35:00,46.68,46.77,46.67,46.77,32200.0,30.3836,30.4422,30.3771,30.4422,32200.0
2012-11-14 10:40:00,46.78,46.78,46.63,46.67,23400.0,30.4487,30.4487,30.3511,30.3771,23400.0
2012-11-14 10:45:00,46.64,46.69,46.6,46.63,18000.0,30.3576,30.3901,30.3315,30.3511,18000.0
2012-11-14 10:50:00,46.63,46.64,46.56,46.63,36300.0,30.3511,30.3576,30.3055,30.3511,36300.0
2012-11-14 10:55:00,46.62,46.7,46.58,46.69,17200.0,30.3445,30.3966,30.3185,30.3901,17200.0
2012-11-14 11:00:00,46.67,46.71,46.62,46.71,18400.0,30.3771,30.4031,30.3445,30.4031,18400.0
2012-11-14 11:05:00,46.7,46.81,46.67,46.78,23900.0,30.3966,30.4682,30.3771,30.4487,23900.0
2012-11-14 11:10:00,46.78,46.84,46.75,46.79,26200.0,30.4487,30.4877,30.4292,30.4552,26200.0
2012-11-14 11:15:00,46.79,46.84,46.75,46.81,28500.0,30.4552,30.4877,30.4292,30.4682,28500.0
2012-11-14 11:20:00,46.82,46.83,46.65,46.7,24700.0,30.4747,30.4812,30.3641,30.3966,24700.0
2012-11-14 11:25:00,46.71,46.8,46.7,46.77,13500.0,30.4031,30.4617,30.3966,30.4422,13500.0
2012-11-14 11:30:00,46.76,46.79,46.72,46.74,39400.0,30.4357,30.4552,30.4096,30.4227,39400.0
2012-11-14 11:35:00,46.74,46.74,46.66,46.67,25800.0,30.4227,30.4227,30.3706,30.3771,25800.0
2012-11-14 11:40:00,46.68,46.81,46.68,46.81,13700.0,30.3836,30.4682,30.3836,30.4682,13700.0
2012-11-14 11:45:00,46.78,46.8,46.69,46.77,11700.0,30.4487,30.4617,30.3901,30.4422,11700.0
2012-11-14 11:50:00,46.78,46.78,46.7,46.71,18500.0,30.4487,30.4487,30.3966,30.4031,18500.0
2012-11-14 11:55:00,46.71,46.83,46.7,46.75,13100.0,30.4031,30.4812,30.3966,30.4292,13100.0
2012-11-14 12:00:00,46.79,46.83,46.75,46.81,16200.0,30.4552,30.4812,30.4292,30.4682,16200.0
2012-11-14 12:05:00,46.8,46.82,46.74,46.77,10800.0,30.4617,30.4747,30.4227,30.4422,10800.0
2012-11-14 12:10:00,46.75,46.82,46.7,46.74,16300.0,30.4292,30.4747,30.3966,30.4227,16300.0
2012-11-14 12:15:00,46.71,46.75,46.65,46.65,15600.0,30.4031,30.4292,30.3641,30.3641,15600.0
2012-11-14 12:20:00,46.63,46.66,46.57,46.66,13000.0,30.3511,30.3706,30.312,30.3706,13000.0
2012-11-14 12:25:00,46.64,46.66,46.58,46.65,31400.0,30.3576,30.3706,30.3185,30.3641,31400.0
2012-11-14 12:30:00,46.65,46.69,46.59,46.59,18500.0,30.3641,30.3901,30.325,30.325,18500.0
2012-11-14 12:35:00,46.6,46.7,46.6,46.67,20100.0,30.3315,30.3966,30.3315,30.3771,20100.0
2012-11-14 12:40:00,46.68,46.79,46.67,46.74,15400.0,30.3836,30.4552,30.3771,30.4227,15400.0
2012-11-14 12:45:00,46.74,46.8,46.7,46.76,21900.0,30.4227,30.4617,30.3966,30.4357,21900.0
2012-11-14 12:50:00,46.75,46.79,46.7,46.75,16600.0,30.4292,30.4552,30.3966,30.4292,16600.0
2012-11-14 12:55:00,46.76,46.76,46.66,46.7,23200.0,30.4357,30.4357,30.3706,30.3966,23200.0
2012-11-14 13:00:00,46.71,46.76,46.68,46.7,18100.0,30.4031,30.4357,30.3836,30.3966,18100.0
2012-11-14 13:05:00,46.7,46.72,46.65,46.69,17000.0,30.3966,30.4096,30.3641,30.3901,17000.0
2012-11-14 13:10:00,46.7,46.75,46.62,46.63,17300.0,30.3966,30.4292,30.3445,30.3511,17300.0
2012-11-14 13:15:00,46.66,46.66,46.58,46.62,31100.0,30.3706,30.3706,30.3185,30.3445,31100.0
2012-11-14 13:20:00,46.62,46.62,46.54,46.55,43500.0,30.3445,30.3445,30.2925,30.299,43500.0
2012-11-14 13:25:00,46.54,46.63,46.52,46.54,43500.0,30.2925,30.3511,30.2795,30.2925,43500.0
2012-11-14 13:30:00,46.53,46.57,46.47,46.51,27300.0,30.286,30.312,30.2469,30.273,27300.0
2012-11-14 13:35:00,46.53,46.62,46.46,46.54,35700.0,30.286,30.3445,30.2404,30.2925,35700.0
2012-11-14 13:40:00,46.57,46.6,46.49,46.57,25500.0,30.312,30.3315,30.2599,30.312,25500.0
2012-11-14 13:45:00,46.56,46.6,46.54,46.6,20000.0,30.3055,30.3315,30.2925,30.3315,20000.0
2012-11-14 13:50:00,46.58,46.6,46.55,46.58,14400.0,30.3185,30.3315,30.299,30.3185,14400.0
2012-11-14 13:55:00,46.58,46.61,46.51,46.57,38700.0,30.3185,30.338,30.273,30.312,38700.0
2012-11-14 14:00:00,46.58,46.66,46.55,46.6,60100.0,30.3185,30.3706,30.299,30.3315,60100.0
2012-11-14 14:05:00,46.59,46.61,46.46,46.5,33400.0,30.325,30.338,30.2404,30.2664,33400.0
2012-11-14 14:10:00,46.51,46.51,46.3,46.41,70600.0,30.273,30.273,30.1363,30.2079,70600.0
2012-11-14 14:15:00,46.41,46.46,46.33,46.41,39000.0,30.2079,30.2404,30.1558,30.2079,39000.0
2012-11-14 14:20:00,46.41,46.5,46.38,46.47,36700.0,30.2079,30.2664,30.1883,30.2469,36700.0
2012-11-14 14:25:00,46.48,46.61,46.48,46.6,70200.0,30.2534,30.338,30.2534,30.3315,70200.0
2012-11-14 14:30:00,46.59,46.61,46.51,46.52,68000.0,30.325,30.338,30.273,30.2795,68000.0
2012-11-14 14:35:00,46.5,46.53,46.44,46.47,18900.0,30.2664,30.286,30.2274,30.2469,18900.0
2012-11-14 14:40:00,46.46,46.48,46.3,46.3,69500.0,30.2404,30.2534,30.1363,30.1363,69500.0
2012-11-14 14:45:00,46.3,46.33,46.25,46.25,49400.0,30.1363,30.1558,30.1037,30.1037,49400.0
2012-11-14 14:50:00,46.26,46.33,46.25,46.25,37500.0,30.1102,30.1558,30.1037,30.1037,37500.0
2012-11-14 14:55:00,46.26,46.29,46.13,46.17,66100.0,30.1102,30.1298,30.0256,30.0516,66100.0
2012-11-14 15:00:00,46.15,46.2,46.1,46.14,46900.0,30.0386,30.0712,30.0061,30.0321,46900.0
2012-11-14 15:05:00,46.13,46.18,46.06,46.12,76900.0,30.0256,30.0582,29.9801,30.0191,76900.0
2012-11-14 15:10:00,46.13,46.2,46.12,46.19,43800.0,30.0256,30.0712,30.0191,30.0647,43800.0
2012-11-14 15:15:00,46.19,46.21,46.07,46.07,47200.0,30.0647,30.0777,29.9866,29.9866,47200.0
2012-11-14 15:20:00,46.07,46.12,45.95,46.0,62300.0,29.9866,30.0191,29.9085,29.941,62300.0
2012-11-14 15:25:00,45.98,46.01,45.89,45.99,78400.0,29.928,29.9475,29.8694,29.9345,78400.0
2012-11-14 15:30:00,45.99,46.0,45.91,45.98,61400.0,29.9345,29.941,29.8824,29.928,61400.0
2012-11-14 15:35:00,45.99,46.01,45.93,45.95,73000.0,29.9345,29.9475,29.8954,29.9085,73000.0
2012-11-14 15:40:00,45.93,45.95,45.84,45.86,59900.0,29.8954,29.9085,29.8369,29.8499,59900.0
2012-11-14 15:45:00,45.87,45.93,45.84,45.87,92700.0,29.8564,29.8954,29.8369,29.8564,92700.0
2012-11-14 15:50:00,45.87,45.89,45.71,45.72,176800.0,29.8564,29.8694,29.7522,29.7587,176800.0
2012-11-14 15:55:00,45.72,45.81,45.71,45.76,374200.0,29.7587,29.8173,29.7522,29.7848,374200.0
2012-11-15 09:30:00,45.53,45.7,45.42,45.7,81300.0,29.6351,29.7457,29.5635,29.7457,81300.0
2012-11-15 09:35:00,45.7,46.17,45.69,46.02,57000.0,29.7457,30.0516,29.7392,29.954,57000.0
2012-11-15 09:40:00,46.03,46.19,45.81,45.83,35900.0,29.9605,30.0647,29.8173,29.8303,35900.0
2012-11-15 09:45:00,45.83,45.98,45.71,45.74,29300.0,29.8303,29.928,29.7522,29.7718,29300.0
2012-11-15 09:50:00,45.73,45.83,45.71,45.74,24500.0,29.7653,29.8303,29.7522,29.7718,24500.0
2012-11-15 09:55:00,45.72,45.77,45.43,45.55,56600.0,29.7587,29.7913,29.57,29.6481,56600.0
2012-11-15 10:00:00,45.49,45.65,45.35,45.61,45200.0,29.609,29.7132,29.5179,29.6871,45200.0
2012-11-15 10:05:00,45.58,45.79,45.52,45.76,81200.0,29.6676,29.8043,29.6286,29.7848,81200.0
2012-11-15 10:10:00,45.76,45.84,45.69,45.8,94700.0,29.7848,29.8369,29.7392,29.8108,94700.0
2012-11-15 10:15:00,45.81,46.03,45.8,46.0,53200.0,29.8173,29.9605,29.8108,29.941,53200.0
2012-11-15 10:20:00,46.0,46.02,45.83,45.84,38100.0,29.941,29.954,29.8303,29.8369,38100.0
2012-11-15 10:25:00,45.87,45.88,45.82,45.87,31900.0,29.8564,29.8629,29.8238,29.8564,31900.0
2012-11-15 10:30:00,45.89,45.9,45.81,45.85,51900.0,29.8694,29.8759,29.8173,29.8434,51900.0
2012-11-15 10:35:00,45.86,45.86,45.72,45.75,53300.0,29.8499,29.8499,29.7587,29.7783,53300.0
2012-11-15 10:40:00,45.75,45.79,45.69,45.76,74700.0,29.7783,29.8043,29.7392,29.7848,74700.0
2012-11-15 10:45:00,45.77,45.8,45.64,45.7,74500.0,29.7913,29.8108,29.7067,29.7457,74500.0
2012-11-15 10:50:00,45.68,45.71,45.5,45.53,73800.0,29.7327,29.7522,29.6156,29.6351,73800.0
2012-11-15 10:55:00,45.52,45.53,45.44,45.48,59300.0,29.6286,29.6351,29.5765,29.6025,59300.0
2012-11-15 11:00:00,45.5,45.56,45.46,45.54,56200.0,29.6156,29.6546,29.5895,29.6416,56200.0
2012-11-15 11:05:00,45.54,45.55,45.39,45.39,41200.0,29.6416,29.6481,29.544,29.544,41200.0
2012-11-15 11:10:00,45.41,45.44,45.28,45.36,52800.0,29.557,29.5765,29.4724,29.5244,52800.0
2012-11-15 11:15:00,45.38,45.43,45.26,45.31,51400.0,29.5374,29.57,29.4593,29.4919,51400.0
2012-11-15 11:20:00,45.31,45.32,45.25,45.32,40300.0,29.4919,29.4984,29.4528,29.4984,40300.0
2012-11-15 11:25:00,45.33,45.38,45.25,45.27,27200.0,29.5049,29.5374,29.4528,29.4658,27200.0
2012-11-15 11:30:00,45.25,45.39,45.25,45.31,29600.0,29.4528,29.544,29.4528,29.4919,29600.0
2012-11-15 11:35:00,45.3,45.38,45.25,45.37,28800.0,29.4854,29.5374,29.4528,29.5309,28800.0
2012-11-15 11:40:00,45.38,45.41,45.23,45.23,30200.0,29.5374,29.557,29.4398,29.4398,30200.0
2012-11-15 11:45:00,45.23,45.23,45.08,45.13,31700.0,29.4398,29.4398,29.3422,29.3747,31700.0
2012-11-15 11:50:00,45.14,45.17,45.08,45.13,15800.0,29.3812,29.4008,29.3422,29.3747,15800.0
2012-11-15 11:55:00,45.14,45.15,44.94,45.07,172700.0,29.3812,29.3877,29.2511,29.3357,172700.0
2012-11-15 12:00:00,45.08,45.18,45.07,45.14,57900.0,29.3422,29.4073,29.3357,29.3812,57900.0
2012-11-15 12:05:00,45.14,45.2,45.11,45.18,38400.0,29.3812,29.4203,29.3617,29.4073,38400.0
2012-11-15 12:10:00,45.19,45.22,45.15,45.19,18400.0,29.4138,29.4333,29.3877,29.4138,18400.0
2012-11-15 12:15:00,45.19,45.25,45.18,45.24,19600.0,29.4138,29.4528,29.4073,29.4463,19600.0
2012-11-15 12:20:00,45.24,45.25,45.15,45.21,25400.0,29.4463,29.4528,29.3877,29.4268,25400.0
2012-11-15 12:25:00,45.21,45.22,45.11,45.14,22100.0,29.4268,29.4333,29.3617,29.3812,22100.0
2012-11-15 12:30:00,45.14,45.14,45.03,45.09,21600.0,29.3812,29.3812,29.3096,29.3487,21600.0
2012-11-15 12:35:00,45.1,45.25,45.1,45.23,20600.0,29.3552,29.4528,29.3552,29.4398,20600.0
2012-11-15 12:40:00,45.23,45.32,45.18,45.24,25500.0,29.4398,29.4984,29.4073,29.4463,25500.0
2012-11-15 12:45:00,45.22,45.23,45.11,45.18,27700.0,29.4333,29.4398,29.3617,29.4073,27700.0
2012-11-15 12:50:00,45.18,45.18,45.04,45.15,27200.0,29.4073,29.4073,29.3161,29.3877,27200.0
2012-11-15 12:55:00,45.14,45.21,45.14,45.17,21400.0,29.3812,29.4268,29.3812,29.4008,21400.0
2012-11-15 13:00:00,45.18,45.23,45.11,45.11,25200.0,29.4073,29.4398,29.3617,29.3617,25200.0
2012-11-15 13:05:00,45.1,45.25,45.09,45.24,24000.0,29.3552,29.4528,29.3487,29.4463,24000.0
2012-11-15 13:10:00,45.25,45.3,45.2,45.25,23900.0,29.4528,29.4854,29.4203,29.4528,23900.0
2012-11-15 13:15:00,45.26,45.29,45.22,45.25,17600.0,29.4593,29.4789,29.4333,29.4528,17600.0
2012-11-15 13:20:00,45.25,45.29,45.21,45.29,34700.0,29.4528,29.4789,29.4268,29.4789,34700.0
2012-11-15 13:25:00,45.29,45.35,45.28,45.35,40900.0,29.4789,29.5179,29.4724,29.5179,40900.0
2012-11-15 13:30:00,45.36,45.44,45.35,45.39,37500.0,29.5244,29.5765,29.5179,29.544,37500.0
2012-11-15 13:35:00,45.39,45.56,45.39,45.54,30900.0,29.544,29.6546,29.544,29.6416,30900.0
2012-11-15 13:40:00,45.53,45.57,45.48,45.51,25600.0,29.6351,29.6611,29.6025,29.6221,25600.0
2012-11-15 13:45:00,45.52,45.58,45.49,45.5,15500.0,29.6286,29.6676,29.609,29.6156,15500.0
2012-11-15 13:50:00,45.51,45.65,45.51,45.6,56600.0,29.6221,29.7132,29.6221,29.6806,56600.0
2012-11-15 13:55:00,45.6,45.62,45.46,45.51,25100.0,29.6806,29.6937,29.5895,29.6221,25100.0
2012-11-15 14:00:00,45.52,45.54,45.43,45.5,33700.0,29.6286,29.6416,29.57,29.6156,33700.0
2012-11-15 14:05:00,45.5,45.53,45.36,45.36,25000.0,29.6156,29.6351,29.5244,29.5244,25000.0
2012-11-15 14:10:00,45.37,45.49,45.37,45.42,20600.0,29.5309,29.609,29.5309,29.5635,20600.0
2012-11-15 14:15:00,45.42,45.42,45.35,45.38,13800.0,29.5635,29.5635,29.5179,29.5374,13800.0
2012-11-15 14:20:00,45.38,45.38,45.3,45.38,18000.0,29.5374,29.5374,29.4854,29.5374,18000.0
2012-11-15 14:25:00,45.38,45.46,45.32,45.41,31300.0,29.5374,29.5895,29.4984,29.557,31300.0
2012-11-15 14:30:00,45.41,45.42,45.22,45.25,39000.0,29.557,29.5635,29.4333,29.4528,39000.0
2012-11-15 14:35:00,45.25,45.26,45.14,45.22,60800.0,29.4528,29.4593,29.3812,29.4333,60800.0
2012-11-15 14:40:00,45.23,45.28,45.2,45.23,39200.0,29.4398,29.4724,29.4203,29.4398,39200.0
2012-11-15 14:45:00,45.23,45.28,45.18,45.26,25700.0,29.4398,29.4724,29.4073,29.4593,25700.0
2012-11-15 14:50:00,45.26,45.37,45.24,45.35,36000.0,29.4593,29.5309,29.4463,29.5179,36000.0
2012-11-15 14:55:00,45.35,45.44,45.32,45.42,84000.0,29.5179,29.5765,29.4984,29.5635,84000.0
2012-11-15 15:00:00,45.42,45.43,45.21,45.26,36700.0,29.5635,29.57,29.4268,29.4593,36700.0
2012-11-15 15:05:00,45.25,45.25,45.12,45.18,54500.0,29.4528,29.4528,29.3682,29.4073,54500.0
2012-11-15 15:10:00,45.18,45.28,45.15,45.21,47500.0,29.4073,29.4724,29.3877,29.4268,47500.0
2012-11-15 15:15:00,45.2,45.32,45.17,45.21,31100.0,29.4203,29.4984,29.4008,29.4268,31100.0
2012-11-15 15:20:00,45.21,45.26,45.14,45.19,30100.0,29.4268,29.4593,29.3812,29.4138,30100.0
2012-11-15 15:25:00,45.19,45.26,45.17,45.19,62900.0,29.4138,29.4593,29.4008,29.4138,62900.0
2012-11-15 15:30:00,45.19,45.29,45.17,45.21,55300.0,29.4138,29.4789,29.4008,29.4268,55300.0
2012-11-15 15:35:00,45.22,45.35,45.2,45.35,43800.0,29.4333,29.5179,29.4203,29.5179,43800.0
2012-11-15 15:40:00,45.37,45.47,45.36,45.41,57400.0,29.5309,29.596,29.5244,29.557,57400.0
2012-11-15 15:45:00,45.41,45.49,45.4,45.47,70500.0,29.557,29.609,29.5505,29.596,70500.0
2012-11-15 15:50:00,45.45,45.47,45.34,45.35,64200.0,29.583,29.596,29.5114,29.5179,64200.0
2012-11-15 15:55:00,45.35,45.43,45.33,45.33,168200.0,29.5179,29.57,29.5049,29.5049,168200.0
2012-11-16 09:30:00,46.0,46.0,45.34,45.5,396400.0,29.941,29.941,29.5114,29.6156,396400.0
2012-11-16 09:35:00,45.51,45.59,45.5,45.54,25100.0,29.6221,29.6741,29.6156,29.6416,25100.0
2012-11-16 09:40:00,45.57,45.67,45.51,45.52,48500.0,29.6611,29.7262,29.6221,29.6286,48500.0
2012-11-16 09:45:00,45.53,45.55,45.37,45.41,28200.0,29.6351,29.6481,29.5309,29.557,28200.0
2012-11-16 09:50:00,45.41,45.45,45.35,45.35,19500.0,29.557,29.583,29.5179,29.5179,19500.0
2012-11-16 09:55:00,45.35,45.41,45.3,45.41,24600.0,29.5179,29.557,29.4854,29.557,24600.0
2012-11-16 10:00:00,45.41,45.41,45.22,45.26,22700.0,29.557,29.557,29.4333,29.4593,22700.0
2012-11-16 10:05:00,45.27,45.36,45.19,45.36,25300.0,29.4658,29.5244,29.4138,29.5244,25300.0
2012-11-16 10:10:00,45.37,45.38,45.18,45.3,22000.0,29.5309,29.5374,29.4073,29.4854,22000.0
2012-11-16 10:15:00,45.29,45.38,45.24,45.3,29200.0,29.4789,29.5374,29.4463,29.4854,29200.0
2012-11-16 10:20:00,45.3,45.4,45.25,45.33,26500.0,29.4854,29.5505,29.4528,29.5049,26500.0
2012-11-16 10:25:00,45.34,45.42,45.32,45.37,76700.0,29.5114,29.5635,29.4984,29.5309,76700.0
2012-11-16 10:30:00,45.37,45.41,45.34,45.37,58300.0,29.5309,29.557,29.5114,29.5309,58300.0
2012-11-16 10:35:00,45.37,45.43,45.35,45.38,61600.0,29.5309,29.57,29.5179,29.5374,61600.0
2012-11-16 10:40:00,45.39,45.42,45.35,45.35,40800.0,29.544,29.5635,29.5179,29.5179,40800.0
2012-11-16 10:45:00,45.36,45.37,45.22,45.27,16500.0,29.5244,29.5309,29.4333,29.4658,16500.0
2012-11-16 10:50:00,45.27,45.29,45.2,45.23,19100.0,29.4658,29.4789,29.4203,29.4398,19100.0
2012-11-16 10:55:00,45.21,45.25,45.16,45.18,27000.0,29.4268,29.4528,29.3942,29.4073,27000.0
2012-11-16 11:00:00,45.17,45.29,45.15,45.27,16400.0,29.4008,29.4789,29.3877,29.4658,16400.0
2012-11-16 11:05:00,45.28,45.31,45.2,45.22,24100.0,29.4724,29.4919,29.4203,29.4333,24100.0
2012-11-16 11:10:00,45.22,45.22,45.14,45.14,14900.0,29.4333,29.4333,29.3812,29.3812,14900.0
2012-11-16 11:15:00,45.14,45.14,45.03,45.03,24400.0,29.3812,29.3812,29.3096,29.3096,24400.0
2012-11-16 11:20:00,45.04,45.08,45.03,45.04,15100.0,29.3161,29.3422,29.3096,29.3161,15100.0
2012-11-16 11:25:00,45.04,45.07,44.95,44.99,40800.0,29.3161,29.3357,29.2576,29.2836,40800.0
2012-11-16 11:30:00,44.99,45.05,44.96,44.99,66500.0,29.2836,29.3227,29.2641,29.2836,66500.0
2012-11-16 11:35:00,44.99,45.14,44.99,45.14,78500.0,29.2836,29.3812,29.2836,29.3812,78500.0
2012-11-16 11:40:00,45.13,45.46,45.13,45.34,68000.0,29.3747,29.5895,29.3747,29.5114,68000.0
2012-11-16 11:45:00,45.36,45.56,45.28,45.49,42200.0,29.5244,29.6546,29.4724,29.609,42200.0
2012-11-16 11:50:00,45.48,45.7,45.45,45.59,59800.0,29.6025,29.7457,29.583,29.6741,59800.0
2012-11-16 11:55:00,45.58,45.83,45.48,45.79,127600.0,29.6676,29.8303,29.6025,29.8043,127600.0
2012-11-16 12:00:00,45.81,45.92,45.79,45.85,49400.0,29.8173,29.8889,29.8043,29.8434,49400.0
2012-11-16 12:05:00,45.86,45.88,45.69,45.74,34400.0,29.8499,29.8629,29.7392,29.7718,34400.0
2012-11-16 12:10:00,45.74,45.74,45.58,45.61,45600.0,29.7718,29.7718,29.6676,29.6871,45600.0
2012-11-16 12:15:00,45.61,45.65,45.52,45.53,37100.0,29.6871,29.7132,29.6286,29.6351,37100.0
2012-11-16 12:20:00,45.53,45.55,45.29,45.35,63500.0,29.6351,29.6481,29.4789,29.5179,63500.0
2012-11-16 12:25:00,45.35,45.52,45.32,45.35,78800.0,29.5179,29.6286,29.4984,29.5179,78800.0
2012-11-16 12:30:00,45.33,45.53,45.32,45.48,34800.0,29.5049,29.6351,29.4984,29.6025,34800.0
2012-11-16 12:35:00,45.49,45.57,45.42,45.45,45000.0,29.609,29.6611,29.5635,29.583,45000.0
2012-11-16 12:40:00,45.45,45.47,45.31,45.34,21700.0,29.583,29.596,29.4919,29.5114,21700.0
2012-11-16 12:45:00,45.34,45.42,45.34,45.38,15800.0,29.5114,29.5635,29.5114,29.5374,15800.0
2012-11-16 12:50:00,45.37,45.4,45.26,45.29,16300.0,29.5309,29.5505,29.4593,29.4789,16300.0
2012-11-16 12:55:00,45.3,45.36,45.29,45.3,12100.0,29.4854,29.5244,29.4789,29.4854,12100.0
2012-11-16 13:00:00,45.3,45.39,45.27,45.32,23000.0,29.4854,29.544,29.4658,29.4984,23000.0
2012-11-16 13:05:00,45.31,45.42,45.3,45.42,13500.0,29.4919,29.5635,29.4854,29.5635,13500.0
2012-11-16 13:10:00,45.41,45.41,45.32,45.33,27800.0,29.557,29.557,29.4984,29.5049,27800.0
2012-11-16 13:15:00,45.34,45.36,45.3,45.3,23500.0,29.5114,29.5244,29.4854,29.4854,23500.0
2012-11-16 13:20:00,45.3,45.41,45.29,45.41,22300.0,29.4854,29.557,29.4789,29.557,22300.0
2012-11-16 13:25:00,45.41,45.45,45.39,45.43,31800.0,29.557,29.583,29.544,29.57,31800.0
2012-11-16 13:30:00,45.43,45.46,45.34,45.34,32200.0,29.57,29.5895,29.5114,29.5114,32200.0
2012-11-16 13:35:00,45.34,45.36,45.24,45.25,20400.0,29.5114,29.5244,29.4463,29.4528,20400.0
2012-11-16 13:40:00,45.25,45.31,45.21,45.27,34900.0,29.4528,29.4919,29.4268,29.4658,34900.0
2012-11-16 13:45:00,45.27,45.28,45.2,45.21,28200.0,29.4658,29.4724,29.4203,29.4268,28200.0
2012-11-16 13:50:00,45.2,45.3,45.15,45.29,31700.0,29.4203,29.4854,29.3877,29.4789,31700.0
2012-11-16 13:55:00,45.29,45.4,45.29,45.37,19600.0,29.4789,29.5505,29.4789,29.5309,19600.0
2012-11-16 14:00:00,45.37,45.39,45.32,45.36,10600.0,29.5309,29.544,29.4984,29.5244,10600.0
2012-11-16 14:05:00,45.36,45.39,45.32,45.34,15000.0,29.5244,29.544,29.4984,29.5114,15000.0
2012-11-16 14:10:00,45.34,45.35,45.29,45.3,14300.0,29.5114,29.5179,29.4789,29.4854,14300.0
2012-11-16 14:15:00,45.27,45.29,45.24,45.28,10000.0,29.4658,29.4789,29.4463,29.4724,10000.0
2012-11-16 14:20:00,45.29,45.3,45.17,45.17,17000.0,29.4789,29.4854,29.4008,29.4008,17000.0
2012-11-16 14:25:00,45.17,45.27,45.17,45.27,35600.0,29.4008,29.4658,29.4008,29.4658,35600.0
2012-11-16 14:30:00,45.27,45.31,45.15,45.17,80100.0,29.4658,29.4919,29.3877,29.4008,80100.0
2012-11-16 14:35:00,45.17,45.27,45.17,45.26,48600.0,29.4008,29.4658,29.4008,29.4593,48600.0
2012-11-16 14:40:00,45.26,45.3,45.26,45.26,43500.0,29.4593,29.4854,29.4593,29.4593,43500.0
2012-11-16 14:45:00,45.27,45.33,45.25,45.28,37700.0,29.4658,29.5049,29.4528,29.4724,37700.0
2012-11-16 14:50:00,45.28,45.34,45.27,45.34,38200.0,29.4724,29.5114,29.4658,29.5114,38200.0
2012-11-16 14:55:00,45.34,45.37,45.3,45.32,60900.0,29.5114,29.5309,29.4854,29.4984,60900.0
2012-11-16 15:00:00,45.33,45.33,45.25,45.28,33100.0,29.5049,29.5049,29.4528,29.4724,33100.0
2012-11-16 15:05:00,45.29,45.32,45.28,45.3,91800.0,29.4789,29.4984,29.4724,29.4854,91800.0
2012-11-16 15:10:00,45.31,45.38,45.29,45.38,53700.0,29.4919,29.5374,29.4789,29.5374,53700.0
2012-11-16 15:15:00,45.37,45.46,45.37,45.42,75500.0,29.5309,29.5895,29.5309,29.5635,75500.0
2012-11-16 15:20:00,45.42,45.53,45.41,45.5,69700.0,29.5635,29.6351,29.557,29.6156,69700.0
2012-11-16 15:25:00,45.51,45.6,45.47,45.59,100500.0,29.6221,29.6806,29.596,29.6741,100500.0
2012-11-16 15:30:00,45.59,45.69,45.58,45.65,73500.0,29.6741,29.7392,29.6676,29.7132,73500.0
2012-11-16 15:35:00,45.64,45.69,45.6,45.68,87200.0,29.7067,29.7392,29.6806,29.7327,87200.0
2012-11-16 15:40:00,45.66,45.77,45.65,45.74,110200.0,29.7197,29.7913,29.7132,29.7718,110200.0
2012-11-16 15:45:00,45.74,45.77,45.64,45.64,118300.0,29.7718,29.7913,29.7067,29.7067,118300.0
2012-11-16 15:50:00,45.64,45.72,45.64,45.69,91000.0,29.7067,29.7587,29.7067,29.7392,91000.0
2012-11-16 15:55:00,45.69,45.85,45.68,45.77,311900.0,29.7392,29.8434,29.7327,29.7913,311900.0
2012-11-19 09:30:00,46.4,47.0,46.38,46.89,93300.0,30.2014,30.5919,30.1883,30.5203,93300.0
2012-11-19 09:35:00,46.89,47.21,46.83,47.2,84200.0,30.5203,30.7286,30.4812,30.7221,84200.0
2012-11-19 09:40:00,47.21,47.25,47.15,47.24,63100.0,30.7286,30.7546,30.6895,30.7481,63100.0
2012-11-19 09:45:00,47.23,47.33,47.17,47.18,51100.0,30.7416,30.8067,30.7025,30.709,51100.0
2012-11-19 09:50:00,47.18,47.31,47.18,47.28,78200.0,30.709,30.7937,30.709,30.7741,78200.0
2012-11-19 09:55:00,47.28,47.3,47.24,47.27,21000.0,30.7741,30.7872,30.7481,30.7676,21000.0
2012-11-19 10:00:00,47.27,47.73,47.25,47.71,149200.0,30.7676,31.067,30.7546,31.054,149200.0
2012-11-19 10:05:00,47.71,47.72,47.45,47.46,87500.0,31.054,31.0605,30.8848,30.8913,87500.0
2012-11-19 10:10:00,47.46,47.48,47.33,47.36,57800.0,30.8913,30.9043,30.8067,30.8262,57800.0
2012-11-19 10:15:00,47.36,47.7,47.35,47.7,48000.0,30.8262,31.0475,30.8197,31.0475,48000.0
2012-11-19 10:20:00,47.71,47.75,47.51,47.53,54400.0,31.054,31.0801,30.9238,30.9369,54400.0
2012-11-19 10:25:00,47.51,47.6,47.31,47.35,49000.0,30.9238,30.9824,30.7937,30.8197,49000.0
2012-11-19 10:30:00,47.36,47.49,47.36,47.49,43200.0,30.8262,30.9108,30.8262,30.9108,43200.0
2012-11-19 10:35:00,47.49,47.64,47.49,47.61,59800.0,30.9108,31.0085,30.9108,30.9889,59800.0
2012-11-19 10:40:00,47.61,47.75,47.57,47.7,65200.0,30.9889,31.0801,30.9629,31.0475,65200.0
2012-11-19 10:45:00,47.71,47.77,47.57,47.57,42100.0,31.054,31.0931,30.9629,30.9629,42100.0
2012-11-19 10:50:00,47.57,47.62,47.55,47.57,15000.0,30.9629,30.9954,30.9499,30.9629,15000.0
2012-11-19 10:55:00,47.57,47.62,47.53,47.58,29000.0,30.9629,30.9954,30.9369,30.9694,29000.0
2012-11-19 11:00:00,47.58,47.65,47.57,47.6,45300.0,30.9694,31.015,30.9629,30.9824,45300.0
2012-11-19 11:05:00,47.61,47.67,47.6,47.63,34000.0,30.9889,31.028,30.9824,31.0019,34000.0
2012-11-19 11:10:00,47.64,47.75,47.63,47.73,49300.0,31.0085,31.0801,31.0019,31.067,49300.0
2012-11-19 11:15:00,47.73,47.77,47.65,47.67,35400.0,31.067,31.0931,31.015,31.028,35400.0
2012-11-19 11:20:00,47.66,47.71,47.65,47.69,30200.0,31.0215,31.054,31.015,31.041,30200.0
2012-11-19 11:25:00,47.68,47.72,47.66,47.69,24400.0,31.0345,31.0605,31.0215,31.041,24400.0
2012-11-19 11:30:00,47.69,47.72,47.65,47.69,38900.0,31.041,31.0605,31.015,31.041,38900.0
2012-11-19 11:35:00,47.7,47.79,47.65,47.79,33000.0,31.0475,31.1061,31.015,31.1061,33000.0
2012-11-19 11:40:00,47.79,47.88,47.78,47.88,40300.0,31.1061,31.1647,31.0996,31.1647,40300.0
2012-11-19 11:45:00,47.88,47.91,47.8,47.83,38400.0,31.1647,31.1842,31.1126,31.1321,38400.0
2012-11-19 11:50:00,47.83,47.85,47.78,47.82,25600.0,31.1321,31.1451,31.0996,31.1256,25600.0
2012-11-19 11:55:00,47.82,47.94,47.8,47.89,21500.0,31.1256,31.2037,31.1126,31.1712,21500.0
2012-11-19 12:00:00,47.89,48.0,47.85,47.91,53200.0,31.1712,31.2428,31.1451,31.1842,53200.0
2012-11-19 12:05:00,47.93,48.0,47.89,47.92,33700.0,31.1972,31.2428,31.1712,31.1907,33700.0
2012-11-19 12:10:00,47.91,48.0,47.91,47.99,30300.0,31.1842,31.2428,31.1842,31.2363,30300.0
2012-11-19 12:15:00,48.0,48.0,47.96,47.98,37600.0,31.2428,31.2428,31.2167,31.2298,37600.0
2012-11-19 12:20:00,47.98,47.99,47.94,47.98,10600.0,31.2298,31.2363,31.2037,31.2298,10600.0
2012-11-19 12:25:00,47.97,47.97,47.92,47.96,19700.0,31.2233,31.2233,31.1907,31.2167,19700.0
2012-11-19 12:30:00,47.96,47.98,47.91,47.93,17900.0,31.2167,31.2298,31.1842,31.1972,17900.0
2012-11-19 12:35:00,47.93,47.96,47.87,47.9,20400.0,31.1972,31.2167,31.1582,31.1777,20400.0
2012-11-19 12:40:00,47.9,47.9,47.85,47.85,16300.0,31.1777,31.1777,31.1451,31.1451,16300.0
2012-11-19 12:45:00,47.87,47.93,47.82,47.93,29800.0,31.1582,31.1972,31.1256,31.1972,29800.0
2012-11-19 12:50:00,47.94,47.96,47.93,47.93,34900.0,31.2037,31.2167,31.1972,31.1972,34900.0
2012-11-19 12:55:00,47.93,47.97,47.89,47.96,23300.0,31.1972,31.2233,31.1712,31.2167,23300.0
2012-11-19 13:00:00,47.95,48.0,47.92,47.93,40500.0,31.2102,31.2428,31.1907,31.1972,40500.0
2012-11-19 13:05:00,47.92,47.93,47.87,47.89,16900.0,31.1907,31.1972,31.1582,31.1712,16900.0
2012-11-19 13:10:00,47.88,47.94,47.87,47.92,24000.0,31.1647,31.2037,31.1582,31.1907,24000.0
2012-11-19 13:15:00,47.92,47.97,47.9,47.9,35100.0,31.1907,31.2233,31.1777,31.1777,35100.0
2012-11-19 13:20:00,47.9,47.95,47.84,47.9,34500.0,31.1777,31.2102,31.1386,31.1777,34500.0
2012-11-19 13:25:00,47.88,47.9,47.81,47.84,33200.0,31.1647,31.1777,31.1191,31.1386,33200.0
2012-11-19 13:30:00,47.84,47.86,47.8,47.81,22200.0,31.1386,31.1517,31.1126,31.1191,22200.0
2012-11-19 13:35:00,47.81,47.86,47.77,47.79,16500.0,31.1191,31.1517,31.0931,31.1061,16500.0
2012-11-19 13:40:00,47.77,47.84,47.77,47.81,20300.0,31.0931,31.1386,31.0931,31.1191,20300.0
2012-11-19 13:45:00,47.82,47.85,47.8,47.84,21500.0,31.1256,31.1451,31.1126,31.1386,21500.0
2012-11-19 13:50:00,47.84,47.9,47.83,47.9,29100.0,31.1386,31.1777,31.1321,31.1777,29100.0
2012-11-19 13:55:00,47.89,47.98,47.89,47.95,27100.0,31.1712,31.2298,31.1712,31.2102,27100.0
2012-11-19 14:00:00,47.95,47.98,47.92,47.95,33900.0,31.2102,31.2298,31.1907,31.2102,33900.0
2012-11-19 14:05:00,47.96,47.96,47.91,47.96,34800.0,31.2167,31.2167,31.1842,31.2167,34800.0
2012-11-19 14:10:00,47.95,47.96,47.87,47.91,28300.0,31.2102,31.2167,31.1582,31.1842,28300.0
2012-11-19 14:15:00,47.91,47.93,47.89,47.93,34200.0,31.1842,31.1972,31.1712,31.1972,34200.0
2012-11-19 14:20:00,47.93,48.0,47.92,47.98,59700.0,31.1972,31.2428,31.1907,31.2298,59700.0
2012-11-19 14:25:00,47.98,47.99,47.93,47.96,37600.0,31.2298,31.2363,31.1972,31.2167,37600.0
2012-11-19 14:30:00,47.96,47.97,47.92,47.93,21900.0,31.2167,31.2233,31.1907,31.1972,21900.0
2012-11-19 14:35:00,47.93,47.96,47.89,47.96,39200.0,31.1972,31.2167,31.1712,31.2167,39200.0
2012-11-19 14:40:00,47.95,48.0,47.94,47.99,42200.0,31.2102,31.2428,31.2037,31.2363,42200.0
2012-11-19 14:45:00,47.98,48.15,47.98,48.14,98400.0,31.2298,31.3404,31.2298,31.3339,98400.0
2012-11-19 14:50:00,48.14,48.23,48.14,48.22,45600.0,31.3339,31.3925,31.3339,31.386,45600.0
2012-11-19 14:55:00,48.2,48.25,48.15,48.23,64300.0,31.373,31.4055,31.3404,31.3925,64300.0
2012-11-19 15:00:00,48.21,48.22,48.09,48.11,32800.0,31.3795,31.386,31.3014,31.3144,32800.0
2012-11-19 15:05:00,48.11,48.23,48.1,48.15,56400.0,31.3144,31.3925,31.3079,31.3404,56400.0
2012-11-19 15:10:00,48.15,48.23,48.11,48.14,34800.0,31.3404,31.3925,31.3144,31.3339,34800.0
2012-11-19 15:15:00,48.15,48.21,48.13,48.21,27200.0,31.3404,31.3795,31.3274,31.3795,27200.0
2012-11-19 15:20:00,48.21,48.25,48.11,48.18,76300.0,31.3795,31.4055,31.3144,31.3599,76300.0
2012-11-19 15:25:00,48.17,48.23,48.14,48.15,86600.0,31.3534,31.3925,31.3339,31.3404,86600.0
2012-11-19 15:30:00,48.16,48.19,48.11,48.16,56700.0,31.3469,31.3664,31.3144,31.3469,56700.0
2012-11-19 15:35:00,48.16,48.18,48.03,48.03,92000.0,31.3469,31.3599,31.2623,31.2623,92000.0
2012-11-19 15:40:00,48.04,48.11,48.01,48.05,103500.0,31.2688,31.3144,31.2493,31.2753,103500.0
2012-11-19 15:45:00,48.05,48.1,48.02,48.02,123800.0,31.2753,31.3079,31.2558,31.2558,123800.0
2012-11-19 15:50:00,48.03,48.07,47.99,48.06,319000.0,31.2623,31.2883,31.2363,31.2818,319000.0
2012-11-19 15:55:00,48.05,48.15,48.05,48.12,317500.0,31.2753,31.3404,31.2753,31.3209,317500.0
2012-11-20 09:30:00,48.18,48.21,47.9,47.92,70600.0,31.3599,31.3795,31.1777,31.1907,70600.0
2012-11-20 09:35:00,47.89,48.21,47.87,48.2,34800.0,31.1712,31.3795,31.1582,31.373,34800.0
2012-11-20 09:40:00,48.19,48.22,47.97,48.0,22300.0,31.3664,31.386,31.2233,31.2428,22300.0
2012-11-20 09:45:00,48.05,48.2,48.05,48.2,26400.0,31.2753,31.373,31.2753,31.373,26400.0
2012-11-20 09:50:00,48.21,48.25,48.13,48.2,31700.0,31.3795,31.4055,31.3274,31.373,31700.0
2012-11-20 09:55:00,48.18,48.25,48.17,48.24,22200.0,31.3599,31.4055,31.3534,31.399,22200.0
2012-11-20 10:00:00,48.24,48.39,48.24,48.37,53100.0,31.399,31.4966,31.399,31.4836,53100.0
2012-11-20 10:05:00,48.37,48.58,48.32,48.57,105100.0,31.4836,31.6203,31.4511,31.6138,105100.0
2012-11-20 10:10:00,48.58,48.63,48.27,48.48,118300.0,31.6203,31.6528,31.4185,31.5552,118300.0
2012-11-20 10:15:00,48.51,48.67,48.48,48.65,62800.0,31.5747,31.6789,31.5552,31.6659,62800.0
2012-11-20 10:20:00,48.64,48.67,48.57,48.63,27400.0,31.6593,31.6789,31.6138,31.6528,27400.0
2012-11-20 10:25:00,48.64,48.65,48.54,48.6,57200.0,31.6593,31.6659,31.5943,31.6333,57200.0
2012-11-20 10:30:00,48.59,48.76,48.58,48.76,60200.0,31.6268,31.7375,31.6203,31.7375,60200.0
2012-11-20 10:35:00,48.75,48.98,48.74,48.95,69600.0,31.7309,31.8807,31.7244,31.8611,69600.0
2012-11-20 10:40:00,48.95,48.97,48.85,48.9,63300.0,31.8611,31.8741,31.796,31.8286,63300.0
2012-11-20 10:45:00,48.9,48.98,48.88,48.94,48400.0,31.8286,31.8807,31.8156,31.8546,48400.0
2012-11-20 10:50:00,48.94,48.99,48.94,48.95,33600.0,31.8546,31.8872,31.8546,31.8611,33600.0
2012-11-20 10:55:00,48.96,48.96,48.82,48.84,58300.0,31.8676,31.8676,31.7765,31.7895,58300.0
2012-11-20 11:00:00,48.84,48.87,48.82,48.85,63500.0,31.7895,31.8091,31.7765,31.796,63500.0
2012-11-20 11:05:00,48.86,48.91,48.84,48.91,36300.0,31.8025,31.8351,31.7895,31.8351,36300.0
2012-11-20 11:10:00,48.91,48.92,48.84,48.89,89600.0,31.8351,31.8416,31.7895,31.8221,89600.0
2012-11-20 11:15:00,48.9,48.92,48.84,48.92,36600.0,31.8286,31.8416,31.7895,31.8416,36600.0
2012-11-20 11:20:00,48.93,48.95,48.84,48.88,43700.0,31.8481,31.8611,31.7895,31.8156,43700.0
2012-11-20 11:25:00,48.89,48.91,48.83,48.88,33100.0,31.8221,31.8351,31.783,31.8156,33100.0
2012-11-20 11:30:00,48.88,48.9,48.75,48.77,41200.0,31.8156,31.8286,31.7309,31.744,41200.0
2012-11-20 11:35:00,48.76,48.85,48.59,48.61,49000.0,31.7375,31.796,31.6268,31.6398,49000.0
2012-11-20 11:40:00,48.59,48.63,48.54,48.62,20500.0,31.6268,31.6528,31.5943,31.6463,20500.0
2012-11-20 11:45:00,48.62,48.76,48.61,48.62,25900.0,31.6463,31.7375,31.6398,31.6463,25900.0
2012-11-20 11:50:00,48.61,48.73,48.55,48.73,37100.0,31.6398,31.7179,31.6008,31.7179,37100.0
2012-11-20 11:55:00,48.74,48.78,48.71,48.75,53000.0,31.7244,31.7505,31.7049,31.7309,53000.0
2012-11-20 12:00:00,48.75,48.79,48.72,48.75,28200.0,31.7309,31.757,31.7114,31.7309,28200.0
2012-11-20 12:05:00,48.75,48.77,48.7,48.73,35900.0,31.7309,31.744,31.6984,31.7179,35900.0
2012-11-20 12:10:00,48.71,48.74,48.7,48.72,14400.0,31.7049,31.7244,31.6984,31.7114,14400.0
2012-11-20 12:15:00,48.72,48.77,48.68,48.7,33600.0,31.7114,31.744,31.6854,31.6984,33600.0
2012-11-20 12:20:00,48.7,48.8,48.69,48.77,26600.0,31.6984,31.7635,31.6919,31.744,26600.0
2012-11-20 12:25:00,48.78,48.79,48.68,48.69,25700.0,31.7505,31.757,31.6854,31.6919,25700.0
2012-11-20 12:30:00,48.7,48.75,48.67,48.74,18500.0,31.6984,31.7309,31.6789,31.7244,18500.0
2012-11-20 12:35:00,48.74,48.75,48.7,48.71,9700.0,31.7244,31.7309,31.6984,31.7049,9700.0
2012-11-20 12:40:00,48.71,48.76,48.7,48.76,10600.0,31.7049,31.7375,31.6984,31.7375,10600.0
2012-11-20 12:45:00,48.76,48.84,48.73,48.84,26000.0,31.7375,31.7895,31.7179,31.7895,26000.0
2012-11-20 12:50:00,48.84,48.91,48.83,48.88,39400.0,31.7895,31.8351,31.783,31.8156,39400.0
2012-11-20 12:55:00,48.88,48.93,48.83,48.84,40500.0,31.8156,31.8481,31.783,31.7895,40500.0
2012-11-20 13:00:00,48.85,48.88,48.76,48.79,32700.0,31.796,31.8156,31.7375,31.757,32700.0
2012-11-20 13:05:00,48.8,48.83,48.78,48.78,22600.0,31.7635,31.783,31.7505,31.7505,22600.0
2012-11-20 13:10:00,48.8,48.8,48.45,48.53,55300.0,31.7635,31.7635,31.5357,31.5878,55300.0
2012-11-20 13:15:00,48.53,48.61,48.5,48.52,30000.0,31.5878,31.6398,31.5682,31.5812,30000.0
2012-11-20 13:20:00,48.51,48.54,48.5,48.54,48700.0,31.5747,31.5943,31.5682,31.5943,48700.0
2012-11-20 13:25:00,48.54,48.54,48.32,48.32,44000.0,31.5943,31.5943,31.4511,31.4511,44000.0
2012-11-20 13:30:00,48.31,48.33,48.21,48.25,39700.0,31.4446,31.4576,31.3795,31.4055,39700.0
2012-11-20 13:35:00,48.25,48.39,48.23,48.37,33400.0,31.4055,31.4966,31.3925,31.4836,33400.0
2012-11-20 13:40:00,48.38,48.46,48.35,48.42,31400.0,31.4901,31.5422,31.4706,31.5162,31400.0
2012-11-20 13:45:00,48.41,48.54,48.41,48.53,21400.0,31.5096,31.5943,31.5096,31.5878,21400.0
2012-11-20 13:50:00,48.51,48.54,48.47,48.54,21600.0,31.5747,31.5943,31.5487,31.5943,21600.0
2012-11-20 13:55:00,48.53,48.66,48.53,48.61,86200.0,31.5878,31.6724,31.5878,31.6398,86200.0
2012-11-20 14:00:00,48.6,48.62,48.56,48.58,19600.0,31.6333,31.6463,31.6073,31.6203,19600.0
2012-11-20 14:05:00,48.59,48.68,48.59,48.66,15700.0,31.6268,31.6854,31.6268,31.6724,15700.0
2012-11-20 14:10:00,48.65,48.74,48.65,48.67,20700.0,31.6659,31.7244,31.6659,31.6789,20700.0
2012-11-20 14:15:00,48.68,48.74,48.66,48.67,14500.0,31.6854,31.7244,31.6724,31.6789,14500.0
2012-11-20 14:20:00,48.67,48.72,48.63,48.71,19500.0,31.6789,31.7114,31.6528,31.7049,19500.0
2012-11-20 14:25:00,48.72,48.77,48.71,48.71,30700.0,31.7114,31.744,31.7049,31.7049,30700.0
2012-11-20 14:30:00,48.71,48.76,48.66,48.66,28800.0,31.7049,31.7375,31.6724,31.6724,28800.0
2012-11-20 14:35:00,48.66,48.69,48.58,48.67,24500.0,31.6724,31.6919,31.6203,31.6789,24500.0
2012-11-20 14:40:00,48.67,48.73,48.64,48.71,15900.0,31.6789,31.7179,31.6593,31.7049,15900.0
2012-11-20 14:45:00,48.72,48.82,48.72,48.78,21700.0,31.7114,31.7765,31.7114,31.7505,21700.0
2012-11-20 14:50:00,48.8,48.92,48.8,48.83,38200.0,31.7635,31.8416,31.7635,31.783,38200.0
2012-11-20 14:55:00,48.84,48.84,48.71,48.76,24900.0,31.7895,31.7895,31.7049,31.7375,24900.0
2012-11-20 15:00:00,48.76,48.89,48.76,48.88,22700.0,31.7375,31.8221,31.7375,31.8156,22700.0
2012-11-20 15:05:00,48.87,48.9,48.81,48.87,31600.0,31.8091,31.8286,31.77,31.8091,31600.0
2012-11-20 15:10:00,48.86,48.86,48.8,48.86,29800.0,31.8025,31.8025,31.7635,31.8025,29800.0
2012-11-20 15:15:00,48.86,48.88,48.76,48.79,44100.0,31.8025,31.8156,31.7375,31.757,44100.0
2012-11-20 15:20:00,48.8,48.83,48.76,48.83,35800.0,31.7635,31.783,31.7375,31.783,35800.0
2012-11-20 15:25:00,48.82,48.83,48.77,48.8,34000.0,31.7765,31.783,31.744,31.7635,34000.0
2012-11-20 15:30:00,48.8,48.91,48.8,48.84,44900.0,31.7635,31.8351,31.7635,31.7895,44900.0
2012-11-20 15:35:00,48.85,48.89,48.83,48.85,62700.0,31.796,31.8221,31.783,31.796,62700.0
2012-11-20 15:40:00,48.84,48.89,48.84,48.88,38600.0,31.7895,31.8221,31.7895,31.8156,38600.0
2012-11-20 15:45:00,48.89,48.95,48.87,48.95,74700.0,31.8221,31.8611,31.8091,31.8611,74700.0
2012-11-20 15:50:00,48.94,49.07,48.93,49.07,171700.0,31.8546,31.9392,31.8481,31.9392,171700.0
2012-11-20 15:55:00,49.06,49.07,48.99,49.05,145200.0,31.9327,31.9392,31.8872,31.9262,145200.0
2012-11-21 09:30:00,49.32,49.65,49.3,49.41,104400.0,32.102,32.3167,32.0889,32.1605,104400.0
2012-11-21 09:35:00,49.41,49.6,49.41,49.49,62600.0,32.1605,32.2842,32.1605,32.2126,62600.0
2012-11-21 09:40:00,49.5,49.64,49.4,49.45,45900.0,32.2191,32.3102,32.154,32.1866,45900.0
2012-11-21 09:45:00,49.46,49.47,49.25,49.41,48000.0,32.1931,32.1996,32.0564,32.1605,48000.0
2012-11-21 09:50:00,49.41,49.5,49.35,49.42,70900.0,32.1605,32.2191,32.1215,32.167,70900.0
2012-11-21 09:55:00,49.39,49.59,49.39,49.5,26900.0,32.1475,32.2777,32.1475,32.2191,26900.0
2012-11-21 10:00:00,49.5,49.6,49.45,49.6,70200.0,32.2191,32.2842,32.1866,32.2842,70200.0
2012-11-21 10:05:00,49.6,49.64,49.42,49.45,62800.0,32.2842,32.3102,32.167,32.1866,62800.0
2012-11-21 10:10:00,49.45,49.55,49.37,49.52,90500.0,32.1866,32.2517,32.1345,32.2321,90500.0
2012-11-21 10:15:00,49.51,49.58,49.39,49.47,83400.0,32.2256,32.2712,32.1475,32.1996,83400.0
2012-11-21 10:20:00,49.45,49.52,49.39,49.4,41100.0,32.1866,32.2321,32.1475,32.154,41100.0
2012-11-21 10:25:00,49.39,49.5,49.34,49.45,38000.0,32.1475,32.2191,32.115,32.1866,38000.0
2012-11-21 10:30:00,49.44,49.44,49.3,49.4,34800.0,32.1801,32.1801,32.0889,32.154,34800.0
2012-11-21 10:35:00,49.4,49.49,49.36,49.38,43700.0,32.154,32.2126,32.128,32.141,43700.0
2012-11-21 10:40:00,49.4,49.44,49.26,49.34,61800.0,32.154,32.1801,32.0629,32.115,61800.0
2012-11-21 10:45:00,49.33,49.35,49.26,49.29,51600.0,32.1085,32.1215,32.0629,32.0824,51600.0
2012-11-21 10:50:00,49.31,49.37,49.27,49.37,16600.0,32.0954,32.1345,32.0694,32.1345,16600.0
2012-11-21 10:55:00,49.38,49.47,49.29,49.29,42500.0,32.141,32.1996,32.0824,32.0824,42500.0
2012-11-21 11:00:00,49.3,49.32,49.16,49.16,36900.0,32.0889,32.102,31.9978,31.9978,36900.0
2012-11-21 11:05:00,49.16,49.23,49.11,49.22,50400.0,31.9978,32.0434,31.9653,32.0369,50400.0
2012-11-21 11:10:00,49.2,49.26,49.18,49.26,18000.0,32.0238,32.0629,32.0108,32.0629,18000.0
2012-11-21 11:15:00,49.26,49.29,49.23,49.27,41300.0,32.0629,32.0824,32.0434,32.0694,41300.0
2012-11-21 11:20:00,49.27,49.28,49.18,49.22,26100.0,32.0694,32.0759,32.0108,32.0369,26100.0
2012-11-21 11:25:00,49.22,49.22,49.1,49.2,33100.0,32.0369,32.0369,31.9588,32.0238,33100.0
2012-11-21 11:30:00,49.21,49.24,49.12,49.12,49200.0,32.0304,32.0499,31.9718,31.9718,49200.0
2012-11-21 11:35:00,49.12,49.12,49.01,49.04,19500.0,31.9718,31.9718,31.9002,31.9197,19500.0
2012-11-21 11:40:00,49.03,49.07,48.95,48.97,58500.0,31.9132,31.9392,31.8611,31.8741,58500.0
2012-11-21 11:45:00,48.96,48.97,48.91,48.93,15200.0,31.8676,31.8741,31.8351,31.8481,15200.0
2012-11-21 11:50:00,48.94,48.94,48.88,48.89,10600.0,31.8546,31.8546,31.8156,31.8221,10600.0
2012-11-21 11:55:00,48.89,48.95,48.84,48.95,23500.0,31.8221,31.8611,31.7895,31.8611,23500.0
2012-11-21 12:00:00,48.95,48.99,48.92,48.98,20000.0,31.8611,31.8872,31.8416,31.8807,20000.0
2012-11-21 12:05:00,48.98,49.11,48.98,49.06,23900.0,31.8807,31.9653,31.8807,31.9327,23900.0
2012-11-21 12:10:00,49.06,49.16,49.05,49.15,14600.0,31.9327,31.9978,31.9262,31.9913,14600.0
2012-11-21 12:15:00,49.16,49.16,49.04,49.08,12600.0,31.9978,31.9978,31.9197,31.9457,12600.0
2012-11-21 12:20:00,49.08,49.12,49.05,49.12,12500.0,31.9457,31.9718,31.9262,31.9718,12500.0
2012-11-21 12:25:00,49.12,49.27,49.11,49.26,27800.0,31.9718,32.0694,31.9653,32.0629,27800.0
2012-11-21 12:30:00,49.26,49.34,49.25,49.34,43400.0,32.0629,32.115,32.0564,32.115,43400.0
2012-11-21 12:35:00,49.34,49.42,49.33,49.38,53500.0,32.115,32.167,32.1085,32.141,53500.0
2012-11-21 12:40:00,49.38,49.45,49.37,49.43,24100.0,32.141,32.1866,32.1345,32.1736,24100.0
2012-11-21 12:45:00,49.43,49.45,49.41,49.41,27000.0,32.1736,32.1866,32.1605,32.1605,27000.0
2012-11-21 12:50:00,49.4,49.47,49.34,49.45,33000.0,32.154,32.1996,32.115,32.1866,33000.0
2012-11-21 12:55:00,49.45,49.52,49.44,49.52,27400.0,32.1866,32.2321,32.1801,32.2321,27400.0
2012-11-21 13:00:00,49.51,49.6,49.48,49.52,42700.0,32.2256,32.2842,32.2061,32.2321,42700.0
2012-11-21 13:05:00,49.53,49.55,49.33,49.37,43100.0,32.2386,32.2517,32.1085,32.1345,43100.0
2012-11-21 13:10:00,49.38,49.45,49.38,49.45,25100.0,32.141,32.1866,32.141,32.1866,25100.0
2012-11-21 13:15:00,49.45,49.51,49.37,49.37,25700.0,32.1866,32.2256,32.1345,32.1345,25700.0
2012-11-21 13:20:00,49.37,49.49,49.37,49.49,20900.0,32.1345,32.2126,32.1345,32.2126,20900.0
2012-11-21 13:25:00,49.49,49.54,49.35,49.39,33400.0,32.2126,32.2452,32.1215,32.1475,33400.0
2012-11-21 13:30:00,49.4,49.47,49.37,49.4,19900.0,32.154,32.1996,32.1345,32.154,19900.0
2012-11-21 13:35:00,49.4,49.53,49.36,49.53,29000.0,32.154,32.2386,32.128,32.2386,29000.0
2012-11-21 13:40:00,49.52,49.52,49.39,49.44,40200.0,32.2321,32.2321,32.1475,32.1801,40200.0
2012-11-21 13:45:00,49.42,49.43,49.35,49.39,25600.0,32.167,32.1736,32.1215,32.1475,25600.0
2012-11-21 13:50:00,49.39,49.4,49.3,49.33,18900.0,32.1475,32.154,32.0889,32.1085,18900.0
2012-11-21 13:55:00,49.33,49.33,49.23,49.25,47800.0,32.1085,32.1085,32.0434,32.0564,47800.0
2012-11-21 14:00:00,49.25,49.27,49.19,49.2,22100.0,32.0564,32.0694,32.0173,32.0238,22100.0
2012-11-21 14:05:00,49.2,49.2,49.15,49.17,42500.0,32.0238,32.0238,31.9913,32.0043,42500.0
2012-11-21 14:10:00,49.17,49.2,49.14,49.14,17200.0,32.0043,32.0238,31.9848,31.9848,17200.0
2012-11-21 14:15:00,49.14,49.14,49.01,49.01,37900.0,31.9848,31.9848,31.9002,31.9002,37900.0
2012-11-21 14:20:00,49.0,49.01,48.94,48.97,29700.0,31.8937,31.9002,31.8546,31.8741,29700.0
2012-11-21 14:25:00,48.96,48.98,48.88,48.95,37800.0,31.8676,31.8807,31.8156,31.8611,37800.0
2012-11-21 14:30:00,48.94,49.02,48.93,48.95,30200.0,31.8546,31.9067,31.8481,31.8611,30200.0
2012-11-21 14:35:00,48.95,49.03,48.95,49.01,15000.0,31.8611,31.9132,31.8611,31.9002,15000.0
2012-11-21 14:40:00,49.01,49.07,49.01,49.07,17200.0,31.9002,31.9392,31.9002,31.9392,17200.0
2012-11-21 14:45:00,49.06,49.09,49.03,49.05,24600.0,31.9327,31.9523,31.9132,31.9262,24600.0
2012-11-21 14:50:00,49.05,49.06,49.02,49.06,11900.0,31.9262,31.9327,31.9067,31.9327,11900.0
2012-11-21 14:55:00,49.06,49.13,49.06,49.13,15100.0,31.9327,31.9783,31.9327,31.9783,15100.0
2012-11-21 15:00:00,49.14,49.14,48.98,49.04,41100.0,31.9848,31.9848,31.8807,31.9197,41100.0
2012-11-21 15:05:00,49.04,49.14,49.03,49.14,31500.0,31.9197,31.9848,31.9132,31.9848,31500.0
2012-11-21 15:10:00,49.14,49.16,49.09,49.1,22000.0,31.9848,31.9978,31.9523,31.9588,22000.0
2012-11-21 15:15:00,49.09,49.14,49.09,49.11,21900.0,31.9523,31.9848,31.9523,31.9653,21900.0
2012-11-21 15:20:00,49.11,49.12,49.04,49.09,39400.0,31.9653,31.9718,31.9197,31.9523,39400.0
2012-11-21 15:25:00,49.08,49.15,49.04,49.14,47400.0,31.9457,31.9913,31.9197,31.9848,47400.0
2012-11-21 15:30:00,49.14,49.17,49.13,49.16,51900.0,31.9848,32.0043,31.9783,31.9978,51900.0
2012-11-21 15:35:00,49.17,49.24,49.17,49.23,44800.0,32.0043,32.0499,32.0043,32.0434,44800.0
2012-11-21 15:40:00,49.24,49.35,49.22,49.35,46300.0,32.0499,32.1215,32.0369,32.1215,46300.0
2012-11-21 15:45:00,49.34,49.46,49.27,49.39,139500.0,32.115,32.1931,32.0694,32.1475,139500.0
2012-11-21 15:50:00,49.39,49.42,49.34,49.4,80800.0,32.1475,32.167,32.115,32.154,80800.0
2012-11-21 15:55:00,49.4,49.46,49.34,49.39,185600.0,32.154,32.1931,32.115,32.1475,185600.0
2012-11-23 09:30:00,49.58,49.85,49.46,49.5,67600.0,32.2712,32.4469,32.1931,32.2191,67600.0
2012-11-23 09:35:00,49.45,49.6,49.41,49.51,17600.0,32.1866,32.2842,32.1605,32.2256,17600.0
2012-11-23 09:40:00,49.52,49.74,49.52,49.67,27700.0,32.2321,32.3753,32.2321,32.3298,27700.0
2012-11-23 09:45:00,49.67,49.82,49.59,49.72,40100.0,32.3298,32.4274,32.2777,32.3623,40100.0
2012-11-23 09:50:00,49.73,49.9,49.67,49.9,29700.0,32.3688,32.4795,32.3298,32.4795,29700.0
2012-11-23 09:55:00,49.89,50.0,49.85,49.89,139400.0,32.473,32.5446,32.4469,32.473,139400.0
2012-11-23 10:00:00,49.9,49.96,49.85,49.92,28500.0,32.4795,32.5185,32.4469,32.4925,28500.0
2012-11-23 10:05:00,49.93,49.93,49.74,49.82,36100.0,32.499,32.499,32.3753,32.4274,36100.0
2012-11-23 10:10:00,49.83,49.9,49.83,49.9,49100.0,32.4339,32.4795,32.4339,32.4795,49100.0
2012-11-23 10:15:00,49.89,49.9,49.84,49.88,22800.0,32.473,32.4795,32.4404,32.4665,22800.0
2012-11-23 10:20:00,49.89,49.9,49.84,49.87,23300.0,32.473,32.4795,32.4404,32.4599,23300.0
2012-11-23 10:25:00,49.88,49.98,49.85,49.92,82100.0,32.4665,32.5315,32.4469,32.4925,82100.0
2012-11-23 10:30:00,49.92,49.95,49.68,49.76,63000.0,32.4925,32.512,32.3363,32.3883,63000.0
2012-11-23 10:35:00,49.75,49.75,49.65,49.68,23500.0,32.3818,32.3818,32.3167,32.3363,23500.0
2012-11-23 10:40:00,49.68,49.7,49.56,49.7,32500.0,32.3363,32.3493,32.2582,32.3493,32500.0
2012-11-23 10:45:00,49.7,49.78,49.62,49.78,53500.0,32.3493,32.4014,32.2972,32.4014,53500.0
2012-11-23 10:50:00,49.79,49.82,49.72,49.76,38800.0,32.4079,32.4274,32.3623,32.3883,38800.0
2012-11-23 10:55:00,49.77,49.78,49.66,49.74,26700.0,32.3949,32.4014,32.3233,32.3753,26700.0
2012-11-23 11:00:00,49.73,49.8,49.67,49.79,24700.0,32.3688,32.4144,32.3298,32.4079,24700.0
2012-11-23 11:05:00,49.79,49.81,49.72,49.76,45100.0,32.4079,32.4209,32.3623,32.3883,45100.0
2012-11-23 11:10:00,49.75,49.76,49.66,49.72,32100.0,32.3818,32.3883,32.3233,32.3623,32100.0
2012-11-23 11:15:00,49.7,49.73,49.68,49.72,28600.0,32.3493,32.3688,32.3363,32.3623,28600.0
2012-11-23 11:20:00,49.72,49.86,49.69,49.79,18800.0,32.3623,32.4534,32.3428,32.4079,18800.0
2012-11-23 11:25:00,49.8,49.8,49.68,49.68,31700.0,32.4144,32.4144,32.3363,32.3363,31700.0
2012-11-23 11:30:00,49.68,49.72,49.58,49.58,22800.0,32.3363,32.3623,32.2712,32.2712,22800.0
2012-11-23 11:35:00,49.57,49.63,49.5,49.6,25600.0,32.2647,32.3037,32.2191,32.2842,25600.0
2012-11-23 11:40:00,49.6,49.72,49.55,49.55,44700.0,32.2842,32.3623,32.2517,32.2517,44700.0
2012-11-23 11:45:00,49.55,49.61,49.54,49.55,16800.0,32.2517,32.2907,32.2452,32.2517,16800.0
2012-11-23 11:50:00,49.55,49.55,49.52,49.53,14100.0,32.2517,32.2517,32.2321,32.2386,14100.0
2012-11-23 11:55:00,49.53,49.54,49.47,49.47,14600.0,32.2386,32.2452,32.1996,32.1996,14600.0
2012-11-23 12:00:00,49.46,49.6,49.45,49.53,26100.0,32.1931,32.2842,32.1866,32.2386,26100.0
2012-11-23 12:05:00,49.53,49.59,49.45,49.47,27100.0,32.2386,32.2777,32.1866,32.1996,27100.0
2012-11-23 12:10:00,49.47,49.52,49.44,49.52,17400.0,32.1996,32.2321,32.1801,32.2321,17400.0
2012-11-23 12:15:00,49.52,49.53,49.47,49.47,13800.0,32.2321,32.2386,32.1996,32.1996,13800.0
2012-11-23 12:20:00,49.47,49.56,49.46,49.55,15200.0,32.1996,32.2582,32.1931,32.2517,15200.0
2012-11-23 12:25:00,49.55,49.62,49.54,49.54,25900.0,32.2517,32.2972,32.2452,32.2452,25900.0
2012-11-23 12:30:00,49.55,49.63,49.54,49.58,24400.0,32.2517,32.3037,32.2452,32.2712,24400.0
2012-11-23 12:35:00,49.58,49.67,49.57,49.65,30200.0,32.2712,32.3298,32.2647,32.3167,30200.0
2012-11-23 12:40:00,49.65,49.65,49.6,49.61,38600.0,32.3167,32.3167,32.2842,32.2907,38600.0
2012-11-23 12:45:00,49.62,49.71,49.61,49.62,44400.0,32.2972,32.3558,32.2907,32.2972,44400.0
2012-11-23 12:50:00,49.64,49.76,49.63,49.7,48400.0,32.3102,32.3883,32.3037,32.3493,48400.0
2012-11-23 12:55:00,49.71,49.86,49.65,49.82,110500.0,32.3558,32.4534,32.3167,32.4274,110500.0
2012-11-26 09:30:00,49.55,49.68,49.43,49.54,80100.0,32.2517,32.3363,32.1736,32.2452,80100.0
2012-11-26 09:35:00,49.54,49.84,49.46,49.64,51100.0,32.2452,32.4404,32.1931,32.3102,51100.0
2012-11-26 09:40:00,49.61,49.75,49.59,49.65,38200.0,32.2907,32.3818,32.2777,32.3167,38200.0
2012-11-26 09:45:00,49.65,49.84,49.61,49.8,18400.0,32.3167,32.4404,32.2907,32.4144,18400.0
2012-11-26 09:50:00,49.79,49.96,49.75,49.96,50900.0,32.4079,32.5185,32.3818,32.5185,50900.0
2012-11-26 09:55:00,49.94,49.98,49.83,49.88,72500.0,32.5055,32.5315,32.4339,32.4665,72500.0
2012-11-26 10:00:00,49.89,49.92,49.72,49.72,52500.0,32.473,32.4925,32.3623,32.3623,52500.0
2012-11-26 10:05:00,49.72,49.8,49.62,49.67,38500.0,32.3623,32.4144,32.2972,32.3298,38500.0
2012-11-26 10:10:00,49.68,49.73,49.6,49.69,24800.0,32.3363,32.3688,32.2842,32.3428,24800.0
2012-11-26 10:15:00,49.68,49.71,49.61,49.65,17800.0,32.3363,32.3558,32.2907,32.3167,17800.0
2012-11-26 10:20:00,49.69,49.72,49.59,49.59,18300.0,32.3428,32.3623,32.2777,32.2777,18300.0
2012-11-26 10:25:00,49.58,49.69,49.57,49.6,15000.0,32.2712,32.3428,32.2647,32.2842,15000.0
2012-11-26 10:30:00,49.61,49.79,49.59,49.76,34800.0,32.2907,32.4079,32.2777,32.3883,34800.0
2012-11-26 10:35:00,49.77,49.84,49.73,49.79,18400.0,32.3949,32.4404,32.3688,32.4079,18400.0
2012-11-26 10:40:00,49.79,49.89,49.79,49.8,33500.0,32.4079,32.473,32.4079,32.4144,33500.0
2012-11-26 10:45:00,49.8,49.84,49.69,49.77,40200.0,32.4144,32.4404,32.3428,32.3949,40200.0
2012-11-26 10:50:00,49.77,49.79,49.62,49.66,36400.0,32.3949,32.4079,32.2972,32.3233,36400.0
2012-11-26 10:55:00,49.65,49.65,49.43,49.44,81100.0,32.3167,32.3167,32.1736,32.1801,81100.0
2012-11-26 11:00:00,49.42,49.53,49.35,49.37,21000.0,32.167,32.2386,32.1215,32.1345,21000.0
2012-11-26 11:05:00,49.37,49.43,49.35,49.43,14400.0,32.1345,32.1736,32.1215,32.1736,14400.0
2012-11-26 11:10:00,49.41,49.48,49.36,49.48,16500.0,32.1605,32.2061,32.128,32.2061,16500.0
2012-11-26 11:15:00,49.48,49.5,49.42,49.47,14100.0,32.2061,32.2191,32.167,32.1996,14100.0
2012-11-26 11:20:00,49.48,49.49,49.35,49.35,18200.0,32.2061,32.2126,32.1215,32.1215,18200.0
2012-11-26 11:25:00,49.36,49.45,49.36,49.39,28600.0,32.128,32.1866,32.128,32.1475,28600.0
2012-11-26 11:30:00,49.41,49.45,49.35,49.41,26100.0,32.1605,32.1866,32.1215,32.1605,26100.0
2012-11-26 11:35:00,49.42,49.48,49.37,49.39,19900.0,32.167,32.2061,32.1345,32.1475,19900.0
2012-11-26 11:40:00,49.37,49.39,49.33,49.33,17900.0,32.1345,32.1475,32.1085,32.1085,17900.0
2012-11-26 11:45:00,49.33,49.35,49.26,49.26,34300.0,32.1085,32.1215,32.0629,32.0629,34300.0
2012-11-26 11:50:00,49.28,49.29,49.16,49.24,40100.0,32.0759,32.0824,31.9978,32.0499,40100.0
2012-11-26 11:55:00,49.24,49.25,49.15,49.17,31200.0,32.0499,32.0564,31.9913,32.0043,31200.0
2012-11-26 12:00:00,49.17,49.21,49.16,49.18,10400.0,32.0043,32.0304,31.9978,32.0108,10400.0
2012-11-26 12:05:00,49.19,49.25,49.19,49.25,24300.0,32.0173,32.0564,32.0173,32.0564,24300.0
2012-11-26 12:10:00,49.24,49.32,49.24,49.27,22400.0,32.0499,32.102,32.0499,32.0694,22400.0
2012-11-26 12:15:00,49.28,49.31,49.25,49.29,12000.0,32.0759,32.0954,32.0564,32.0824,12000.0
2012-11-26 12:20:00,49.29,49.29,49.2,49.21,10600.0,32.0824,32.0824,32.0238,32.0304,10600.0
2012-11-26 12:25:00,49.2,49.21,49.14,49.16,22600.0,32.0238,32.0304,31.9848,31.9978,22600.0
2012-11-26 12:30:00,49.17,49.2,49.07,49.08,31700.0,32.0043,32.0238,31.9392,31.9457,31700.0
2012-11-26 12:35:00,49.08,49.23,49.08,49.23,21700.0,31.9457,32.0434,31.9457,32.0434,21700.0
2012-11-26 12:40:00,49.22,49.33,49.22,49.32,14100.0,32.0369,32.1085,32.0369,32.102,14100.0
2012-11-26 12:45:00,49.33,49.42,49.31,49.4,40200.0,32.1085,32.167,32.0954,32.154,40200.0
2012-11-26 12:50:00,49.4,49.41,49.34,49.36,26000.0,32.154,32.1605,32.115,32.128,26000.0
2012-11-26 12:55:00,49.36,49.37,49.31,49.36,22000.0,32.128,32.1345,32.0954,32.128,22000.0
2012-11-26 13:00:00,49.37,49.37,49.3,49.37,11600.0,32.1345,32.1345,32.0889,32.1345,11600.0
2012-11-26 13:05:00,49.39,49.4,49.34,49.36,13100.0,32.1475,32.154,32.115,32.128,13100.0
2012-11-26 13:10:00,49.35,49.35,49.28,49.28,11600.0,32.1215,32.1215,32.0759,32.0759,11600.0
2012-11-26 13:15:00,49.29,49.39,49.28,49.37,14100.0,32.0824,32.1475,32.0759,32.1345,14100.0
2012-11-26 13:20:00,49.37,49.39,49.32,49.33,19300.0,32.1345,32.1475,32.102,32.1085,19300.0
2012-11-26 13:25:00,49.32,49.36,49.29,49.34,9400.0,32.102,32.128,32.0824,32.115,9400.0
2012-11-26 13:30:00,49.32,49.34,49.3,49.32,8400.0,32.102,32.115,32.0889,32.102,8400.0
2012-11-26 13:35:00,49.3,49.32,49.27,49.28,5000.0,32.0889,32.102,32.0694,32.0759,5000.0
2012-11-26 13:40:00,49.28,49.34,49.25,49.27,15600.0,32.0759,32.115,32.0564,32.0694,15600.0
2012-11-26 13:45:00,49.28,49.3,49.1,49.2,72500.0,32.0759,32.0889,31.9588,32.0238,72500.0
2012-11-26 13:50:00,49.21,49.32,49.15,49.29,17500.0,32.0304,32.102,31.9913,32.0824,17500.0
2012-11-26 13:55:00,49.28,49.31,49.2,49.23,34100.0,32.0759,32.0954,32.0238,32.0434,34100.0
2012-11-26 14:00:00,49.23,49.29,49.22,49.29,36500.0,32.0434,32.0824,32.0369,32.0824,36500.0
2012-11-26 14:05:00,49.3,49.34,49.26,49.33,20600.0,32.0889,32.115,32.0629,32.1085,20600.0
2012-11-26 14:10:00,49.34,49.38,49.33,49.36,12300.0,32.115,32.141,32.1085,32.128,12300.0
2012-11-26 14:15:00,49.36,49.42,49.33,49.35,36800.0,32.128,32.167,32.1085,32.1215,36800.0
2012-11-26 14:20:00,49.33,49.48,49.32,49.44,52700.0,32.1085,32.2061,32.102,32.1801,52700.0
2012-11-26 14:25:00,49.43,49.5,49.41,49.44,24800.0,32.1736,32.2191,32.1605,32.1801,24800.0
2012-11-26 14:30:00,49.45,49.48,49.44,49.44,12500.0,32.1866,32.2061,32.1801,32.1801,12500.0
2012-11-26 14:35:00,49.44,49.52,49.44,49.51,39900.0,32.1801,32.2321,32.1801,32.2256,39900.0
2012-11-26 14:40:00,49.51,49.54,49.47,49.5,70400.0,32.2256,32.2452,32.1996,32.2191,70400.0
2012-11-26 14:45:00,49.5,49.54,49.49,49.52,20400.0,32.2191,32.2452,32.2126,32.2321,20400.0
2012-11-26 14:50:00,49.54,49.64,49.52,49.61,50900.0,32.2452,32.3102,32.2321,32.2907,50900.0
2012-11-26 14:55:00,49.6,49.62,49.49,49.51,54600.0,32.2842,32.2972,32.2126,32.2256,54600.0
2012-11-26 15:00:00,49.52,49.54,49.44,49.47,33300.0,32.2321,32.2452,32.1801,32.1996,33300.0
2012-11-26 15:05:00,49.47,49.54,49.45,49.48,67100.0,32.1996,32.2452,32.1866,32.2061,67100.0
2012-11-26 15:10:00,49.49,49.53,49.42,49.48,64700.0,32.2126,32.2386,32.167,32.2061,64700.0
2012-11-26 15:15:00,49.48,49.5,49.42,49.46,25200.0,32.2061,32.2191,32.167,32.1931,25200.0
2012-11-26 15:20:00,49.45,49.56,49.45,49.56,64500.0,32.1866,32.2582,32.1866,32.2582,64500.0
2012-11-26 15:25:00,49.56,49.61,49.5,49.58,86400.0,32.2582,32.2907,32.2191,32.2712,86400.0
2012-11-26 15:30:00,49.59,49.59,49.5,49.53,42000.0,32.2777,32.2777,32.2191,32.2386,42000.0
2012-11-26 15:35:00,49.53,49.54,49.45,49.49,45100.0,32.2386,32.2452,32.1866,32.2126,45100.0
2012-11-26 15:40:00,49.47,49.54,49.47,49.53,31100.0,32.1996,32.2452,32.1996,32.2386,31100.0
2012-11-26 15:45:00,49.52,49.59,49.52,49.55,29000.0,32.2321,32.2777,32.2321,32.2517,29000.0
2012-11-26 15:50:00,49.55,49.56,49.44,49.45,50200.0,32.2517,32.2582,32.1801,32.1866,50200.0
2012-11-26 15:55:00,49.46,49.55,49.45,49.54,126400.0,32.1931,32.2517,32.1866,32.2452,126400.0
2012-11-27 09:30:00,49.51,49.58,49.01,49.09,108300.0,32.2256,32.2712,31.9002,31.9523,108300.0
2012-11-27 09:35:00,49.1,49.44,49.08,49.28,62300.0,31.9588,32.1801,31.9457,32.0759,62300.0
2012-11-27 09:40:00,49.29,49.44,49.25,49.43,33800.0,32.0824,32.1801,32.0564,32.1736,33800.0
2012-11-27 09:45:00,49.41,49.56,49.36,49.47,36100.0,32.1605,32.2582,32.128,32.1996,36100.0
2012-11-27 09:50:00,49.46,49.5,49.4,49.46,79100.0,32.1931,32.2191,32.154,32.1931,79100.0
2012-11-27 09:55:00,49.47,49.53,49.43,49.48,37000.0,32.1996,32.2386,32.1736,32.2061,37000.0
2012-11-27 10:00:00,49.48,49.58,49.39,49.41,39600.0,32.2061,32.2712,32.1475,32.1605,39600.0
2012-11-27 10:05:00,49.4,49.51,49.35,49.44,112500.0,32.154,32.2256,32.1215,32.1801,112500.0
2012-11-27 10:10:00,49.46,49.54,49.45,49.48,48300.0,32.1931,32.2452,32.1866,32.2061,48300.0
2012-11-27 10:15:00,49.48,49.51,49.38,49.44,42500.0,32.2061,32.2256,32.141,32.1801,42500.0
2012-11-27 10:20:00,49.43,49.53,49.38,49.43,48200.0,32.1736,32.2386,32.141,32.1736,48200.0
2012-11-27 10:25:00,49.43,49.51,49.4,49.5,53100.0,32.1736,32.2256,32.154,32.2191,53100.0
2012-11-27 10:30:00,49.46,49.51,49.44,49.48,108000.0,32.1931,32.2256,32.1801,32.2061,108000.0
2012-11-27 10:35:00,49.47,49.52,49.45,49.48,66300.0,32.1996,32.2321,32.1866,32.2061,66300.0
2012-11-27 10:40:00,49.48,49.54,49.45,49.51,73100.0,32.2061,32.2452,32.1866,32.2256,73100.0
2012-11-27 10:45:00,49.5,49.55,49.47,49.53,38300.0,32.2191,32.2517,32.1996,32.2386,38300.0
2012-11-27 10:50:00,49.53,49.68,49.48,49.68,57000.0,32.2386,32.3363,32.2061,32.3363,57000.0
2012-11-27 10:55:00,49.67,49.69,49.57,49.58,48600.0,32.3298,32.3428,32.2647,32.2712,48600.0
2012-11-27 11:00:00,49.59,49.65,49.57,49.64,53300.0,32.2777,32.3167,32.2647,32.3102,53300.0
2012-11-27 11:05:00,49.65,49.68,49.59,49.62,30400.0,32.3167,32.3363,32.2777,32.2972,30400.0
2012-11-27 11:10:00,49.62,49.71,49.6,49.63,48700.0,32.2972,32.3558,32.2842,32.3037,48700.0
2012-11-27 11:15:00,49.63,49.64,49.52,49.57,35800.0,32.3037,32.3102,32.2321,32.2647,35800.0
2012-11-27 11:20:00,49.57,49.68,49.57,49.67,29500.0,32.2647,32.3363,32.2647,32.3298,29500.0
2012-11-27 11:25:00,49.68,49.9,49.67,49.86,50000.0,32.3363,32.4795,32.3298,32.4534,50000.0
2012-11-27 11:30:00,49.85,49.87,49.76,49.79,53300.0,32.4469,32.4599,32.3883,32.4079,53300.0
2012-11-27 11:35:00,49.78,49.97,49.78,49.97,53300.0,32.4014,32.525,32.4014,32.525,53300.0
2012-11-27 11:40:00,49.97,50.0,49.95,49.98,84000.0,32.525,32.5446,32.512,32.5315,84000.0
2012-11-27 11:45:00,49.97,49.98,49.94,49.96,37600.0,32.525,32.5315,32.5055,32.5185,37600.0
2012-11-27 11:50:00,49.96,50.1,49.96,50.1,105900.0,32.5185,32.6097,32.5185,32.6097,105900.0
2012-11-27 11:55:00,50.09,50.13,50.04,50.06,37900.0,32.6031,32.6292,32.5706,32.5836,37900.0
2012-11-27 12:00:00,50.06,50.19,50.06,50.17,38100.0,32.5836,32.6682,32.5836,32.6552,38100.0
2012-11-27 12:05:00,50.17,50.17,49.96,49.96,30200.0,32.6552,32.6552,32.5185,32.5185,30200.0
2012-11-27 12:10:00,49.96,49.99,49.94,49.96,43800.0,32.5185,32.5381,32.5055,32.5185,43800.0
2012-11-27 12:15:00,49.96,49.98,49.95,49.96,14200.0,32.5185,32.5315,32.512,32.5185,14200.0
2012-11-27 12:20:00,49.96,49.97,49.81,49.81,62800.0,32.5185,32.525,32.4209,32.4209,62800.0
2012-11-27 12:25:00,49.81,49.82,49.74,49.74,40200.0,32.4209,32.4274,32.3753,32.3753,40200.0
2012-11-27 12:30:00,49.74,49.9,49.7,49.82,57600.0,32.3753,32.4795,32.3493,32.4274,57600.0
2012-11-27 12:35:00,49.82,49.97,49.82,49.97,25300.0,32.4274,32.525,32.4274,32.525,25300.0
2012-11-27 12:40:00,49.96,50.08,49.96,50.05,31000.0,32.5185,32.5966,32.5185,32.5771,31000.0
2012-11-27 12:45:00,50.05,50.14,50.05,50.09,37200.0,32.5771,32.6357,32.5771,32.6031,37200.0
2012-11-27 12:50:00,50.09,50.1,50.01,50.04,57700.0,32.6031,32.6097,32.5511,32.5706,57700.0
2012-11-27 12:55:00,50.04,50.06,49.93,49.96,31000.0,32.5706,32.5836,32.499,32.5185,31000.0
2012-11-27 13:00:00,49.96,49.96,49.89,49.91,26900.0,32.5185,32.5185,32.473,32.486,26900.0
2012-11-27 13:05:00,49.91,49.91,49.82,49.85,24000.0,32.486,32.486,32.4274,32.4469,24000.0
2012-11-27 13:10:00,49.85,49.86,49.79,49.86,29700.0,32.4469,32.4534,32.4079,32.4534,29700.0
2012-11-27 13:15:00,49.87,49.96,49.82,49.87,30300.0,32.4599,32.5185,32.4274,32.4599,30300.0
2012-11-27 13:20:00,49.88,49.9,49.83,49.9,53800.0,32.4665,32.4795,32.4339,32.4795,53800.0
2012-11-27 13:25:00,49.89,49.9,49.83,49.87,38800.0,32.473,32.4795,32.4339,32.4599,38800.0
2012-11-27 13:30:00,49.86,49.91,49.84,49.89,58100.0,32.4534,32.486,32.4404,32.473,58100.0
2012-11-27 13:35:00,49.88,49.95,49.87,49.89,30500.0,32.4665,32.512,32.4599,32.473,30500.0
2012-11-27 13:40:00,49.88,49.94,49.83,49.93,62500.0,32.4665,32.5055,32.4339,32.499,62500.0
2012-11-27 13:45:00,49.93,50.0,49.9,49.98,40600.0,32.499,32.5446,32.4795,32.5315,40600.0
2012-11-27 13:50:00,49.99,50.06,49.96,50.06,36200.0,32.5381,32.5836,32.5185,32.5836,36200.0
2012-11-27 13:55:00,50.06,50.16,50.05,50.16,29700.0,32.5836,32.6487,32.5771,32.6487,29700.0
2012-11-27 14:00:00,50.16,50.19,50.09,50.11,47300.0,32.6487,32.6682,32.6031,32.6162,47300.0
2012-11-27 14:05:00,50.12,50.18,50.11,50.18,33100.0,32.6227,32.6617,32.6162,32.6617,33100.0
2012-11-27 14:10:00,50.18,50.42,50.17,50.41,119300.0,32.6617,32.8179,32.6552,32.8114,119300.0
2012-11-27 14:15:00,50.41,50.41,50.33,50.38,73600.0,32.8114,32.8114,32.7594,32.7919,73600.0
2012-11-27 14:20:00,50.37,50.38,50.15,50.2,56400.0,32.7854,32.7919,32.6422,32.6747,56400.0
2012-11-27 14:25:00,50.21,50.21,49.95,49.95,57800.0,32.6812,32.6812,32.512,32.512,57800.0
2012-11-27 14:30:00,49.95,50.04,49.93,50.01,57900.0,32.512,32.5706,32.499,32.5511,57900.0
2012-11-27 14:35:00,50.01,50.07,49.96,50.07,55700.0,32.5511,32.5901,32.5185,32.5901,55700.0
2012-11-27 14:40:00,50.06,50.13,49.96,49.97,52600.0,32.5836,32.6292,32.5185,32.525,52600.0
2012-11-27 14:45:00,49.96,50.02,49.89,50.0,47400.0,32.5185,32.5576,32.473,32.5446,47400.0
2012-11-27 14:50:00,50.0,50.1,49.97,50.05,38400.0,32.5446,32.6097,32.525,32.5771,38400.0
2012-11-27 14:55:00,50.05,50.29,50.05,50.2,61200.0,32.5771,32.7333,32.5771,32.6747,61200.0
2012-11-27 15:00:00,50.17,50.21,50.09,50.11,45000.0,32.6552,32.6812,32.6031,32.6162,45000.0
2012-11-27 15:05:00,50.11,50.28,50.1,50.26,75300.0,32.6162,32.7268,32.6097,32.7138,75300.0
2012-11-27 15:10:00,50.26,50.3,50.22,50.26,45200.0,32.7138,32.7398,32.6878,32.7138,45200.0
2012-11-27 15:15:00,50.27,50.3,50.2,50.26,50300.0,32.7203,32.7398,32.6747,32.7138,50300.0
2012-11-27 15:20:00,50.26,50.3,50.22,50.29,56000.0,32.7138,32.7398,32.6878,32.7333,56000.0
2012-11-27 15:25:00,50.3,50.3,50.18,50.27,43300.0,32.7398,32.7398,32.6617,32.7203,43300.0
2012-11-27 15:30:00,50.27,50.29,50.2,50.25,52500.0,32.7203,32.7333,32.6747,32.7073,52500.0
2012-11-27 15:35:00,50.25,50.28,50.23,50.26,113900.0,32.7073,32.7268,32.6943,32.7138,113900.0
2012-11-27 15:40:00,50.25,50.29,50.21,50.22,54700.0,32.7073,32.7333,32.6812,32.6878,54700.0
2012-11-27 15:45:00,50.21,50.22,50.15,50.2,93800.0,32.6812,32.6878,32.6422,32.6747,93800.0
2012-11-27 15:50:00,50.2,50.21,50.1,50.13,109000.0,32.6747,32.6812,32.6097,32.6292,109000.0
2012-11-27 15:55:00,50.12,50.14,50.02,50.09,208000.0,32.6227,32.6357,32.5576,32.6031,208000.0
2012-11-28 09:30:00,49.66,49.71,49.25,49.26,97400.0,32.3233,32.3558,32.0564,32.0629,97400.0
2012-11-28 09:35:00,49.29,49.48,49.26,49.37,30500.0,32.0824,32.2061,32.0629,32.1345,30500.0
2012-11-28 09:40:00,49.38,49.47,49.28,49.45,19800.0,32.141,32.1996,32.0759,32.1866,19800.0
2012-11-28 09:45:00,49.41,49.46,49.32,49.36,14600.0,32.1605,32.1931,32.102,32.128,14600.0
2012-11-28 09:50:00,49.36,49.43,49.33,49.43,16700.0,32.128,32.1736,32.1085,32.1736,16700.0
2012-11-28 09:55:00,49.43,49.56,49.39,49.56,24400.0,32.1736,32.2582,32.1475,32.2582,24400.0
2012-11-28 10:00:00,49.56,49.56,49.37,49.37,34400.0,32.2582,32.2582,32.1345,32.1345,34400.0
2012-11-28 10:05:00,49.38,49.47,49.36,49.46,26500.0,32.141,32.1996,32.128,32.1931,26500.0
2012-11-28 10:10:00,49.45,49.63,49.42,49.63,39000.0,32.1866,32.3037,32.167,32.3037,39000.0
2012-11-28 10:15:00,49.63,49.84,49.61,49.75,37900.0,32.3037,32.4404,32.2907,32.3818,37900.0
2012-11-28 10:20:00,49.76,50.03,49.71,50.01,41100.0,32.3883,32.5641,32.3558,32.5511,41100.0
2012-11-28 10:25:00,50.01,50.08,49.94,50.0,65900.0,32.5511,32.5966,32.5055,32.5446,65900.0
2012-11-28 10:30:00,49.98,49.98,49.75,49.76,121400.0,32.5315,32.5315,32.3818,32.3883,121400.0
2012-11-28 10:35:00,49.77,50.04,49.7,49.99,120900.0,32.3949,32.5706,32.3493,32.5381,120900.0
2012-11-28 10:40:00,50.0,50.08,49.97,50.01,47300.0,32.5446,32.5966,32.525,32.5511,47300.0
2012-11-28 10:45:00,50.0,50.22,49.99,50.05,70100.0,32.5446,32.6878,32.5381,32.5771,70100.0
2012-11-28 10:50:00,50.03,50.18,50.01,50.16,39600.0,32.5641,32.6617,32.5511,32.6487,39600.0
2012-11-28 10:55:00,50.08,50.3,50.06,50.3,68300.0,32.5966,32.7398,32.5836,32.7398,68300.0
2012-11-28 11:00:00,50.3,50.43,50.28,50.32,64600.0,32.7398,32.8244,32.7268,32.7528,64600.0
2012-11-28 11:05:00,50.32,50.39,50.26,50.31,43600.0,32.7528,32.7984,32.7138,32.7463,43600.0
2012-11-28 11:10:00,50.29,50.4,50.26,50.3,48500.0,32.7333,32.8049,32.7138,32.7398,48500.0
2012-11-28 11:15:00,50.31,50.61,50.31,50.6,72700.0,32.7463,32.9416,32.7463,32.9351,72700.0
2012-11-28 11:20:00,50.61,50.66,50.56,50.57,60600.0,32.9416,32.9742,32.9091,32.9156,60600.0
2012-11-28 11:25:00,50.58,50.69,50.58,50.64,52400.0,32.9221,32.9937,32.9221,32.9611,52400.0
2012-11-28 11:30:00,50.64,50.75,50.58,50.73,49300.0,32.9611,33.0327,32.9221,33.0197,49300.0
2012-11-28 11:35:00,50.73,50.88,50.65,50.87,51500.0,33.0197,33.1173,32.9676,33.1108,51500.0
2012-11-28 11:40:00,50.87,50.89,50.75,50.83,92400.0,33.1108,33.1239,33.0327,33.0848,92400.0
2012-11-28 11:45:00,50.83,50.93,50.78,50.79,39000.0,33.0848,33.1499,33.0523,33.0588,39000.0
2012-11-28 11:50:00,50.78,50.82,50.73,50.74,44500.0,33.0523,33.0783,33.0197,33.0262,44500.0
2012-11-28 11:55:00,50.75,50.84,50.72,50.72,25600.0,33.0327,33.0913,33.0132,33.0132,25600.0
2012-11-28 12:00:00,50.72,50.85,50.67,50.71,70700.0,33.0132,33.0978,32.9807,33.0067,70700.0
2012-11-28 12:05:00,50.71,50.78,50.69,50.77,39200.0,33.0067,33.0523,32.9937,33.0457,39200.0
2012-11-28 12:10:00,50.77,50.93,50.73,50.86,31100.0,33.0457,33.1499,33.0197,33.1043,31100.0
2012-11-28 12:15:00,50.86,51.0,50.86,50.94,127700.0,33.1043,33.1955,33.1043,33.1564,127700.0
2012-11-28 12:20:00,50.94,50.99,50.89,50.99,47900.0,33.1564,33.1889,33.1239,33.1889,47900.0
2012-11-28 12:25:00,50.99,51.24,50.98,51.2,237900.0,33.1889,33.3517,33.1824,33.3256,237900.0
2012-11-28 12:30:00,51.2,51.23,51.1,51.23,77200.0,33.3256,33.3452,33.2605,33.3452,77200.0
2012-11-28 12:35:00,51.22,51.27,51.17,51.19,79200.0,33.3386,33.3712,33.3061,33.3191,79200.0
2012-11-28 12:40:00,51.2,51.21,51.05,51.05,61600.0,33.3256,33.3321,33.228,33.228,61600.0
2012-11-28 12:45:00,51.05,51.1,50.98,51.03,41600.0,33.228,33.2605,33.1824,33.215,41600.0
2012-11-28 12:50:00,51.03,51.03,50.96,51.0,49800.0,33.215,33.215,33.1694,33.1955,49800.0
2012-11-28 12:55:00,51.0,51.05,50.93,50.98,53000.0,33.1955,33.228,33.1499,33.1824,53000.0
2012-11-28 13:00:00,50.99,50.99,50.82,50.82,30800.0,33.1889,33.1889,33.0783,33.0783,30800.0
2012-11-28 13:05:00,50.82,50.84,50.72,50.75,46700.0,33.0783,33.0913,33.0132,33.0327,46700.0
2012-11-28 13:10:00,50.75,50.89,50.74,50.89,35400.0,33.0327,33.1239,33.0262,33.1239,35400.0
2012-11-28 13:15:00,50.89,50.95,50.82,50.82,36900.0,33.1239,33.1629,33.0783,33.0783,36900.0
2012-11-28 13:20:00,50.8,50.85,50.8,50.85,40100.0,33.0653,33.0978,33.0653,33.0978,40100.0
2012-11-28 13:25:00,50.84,50.87,50.81,50.86,25800.0,33.0913,33.1108,33.0718,33.1043,25800.0
2012-11-28 13:30:00,50.86,50.95,50.85,50.95,37900.0,33.1043,33.1629,33.0978,33.1629,37900.0
2012-11-28 13:35:00,50.94,51.1,50.9,50.99,64400.0,33.1564,33.2605,33.1304,33.1889,64400.0
2012-11-28 13:40:00,51.0,51.11,50.96,51.11,41500.0,33.1955,33.2671,33.1694,33.2671,41500.0
2012-11-28 13:45:00,51.11,51.13,50.99,51.0,34100.0,33.2671,33.2801,33.1889,33.1955,34100.0
2012-11-28 13:50:00,51.0,51.06,50.97,51.04,33800.0,33.1955,33.2345,33.1759,33.2215,33800.0
2012-11-28 13:55:00,51.03,51.07,51.0,51.07,32000.0,33.215,33.241,33.1955,33.241,32000.0
2012-11-28 14:00:00,51.07,51.11,51.02,51.02,47000.0,33.241,33.2671,33.2085,33.2085,47000.0
2012-11-28 14:05:00,51.01,51.04,50.96,51.0,174200.0,33.202,33.2215,33.1694,33.1955,174200.0
2012-11-28 14:10:00,50.99,51.0,50.91,50.96,45700.0,33.1889,33.1955,33.1369,33.1694,45700.0
2012-11-28 14:15:00,50.97,51.0,50.91,50.99,41600.0,33.1759,33.1955,33.1369,33.1889,41600.0
2012-11-28 14:20:00,50.98,51.02,50.91,51.02,43000.0,33.1824,33.2085,33.1369,33.2085,43000.0
2012-11-28 14:25:00,51.02,51.02,50.96,51.01,41900.0,33.2085,33.2085,33.1694,33.202,41900.0
2012-11-28 14:30:00,51.0,51.01,50.96,51.01,38700.0,33.1955,33.202,33.1694,33.202,38700.0
2012-11-28 14:35:00,51.0,51.02,50.96,51.01,46200.0,33.1955,33.2085,33.1694,33.202,46200.0
2012-11-28 14:40:00,51.0,51.11,50.98,51.01,45700.0,33.1955,33.2671,33.1824,33.202,45700.0
2012-11-28 14:45:00,51.02,51.02,50.96,50.97,38800.0,33.2085,33.2085,33.1694,33.1759,38800.0
2012-11-28 14:50:00,50.97,51.02,50.96,51.01,25100.0,33.1759,33.2085,33.1694,33.202,25100.0
2012-11-28 14:55:00,51.01,51.02,51.0,51.0,70700.0,33.202,33.2085,33.1955,33.1955,70700.0
2012-11-28 15:00:00,51.0,51.02,50.94,50.95,44900.0,33.1955,33.2085,33.1564,33.1629,44900.0
2012-11-28 15:05:00,50.95,51.02,50.91,51.01,87400.0,33.1629,33.2085,33.1369,33.202,87400.0
2012-11-28 15:10:00,51.01,51.04,50.97,51.03,54200.0,33.202,33.2215,33.1759,33.215,54200.0
2012-11-28 15:15:00,51.03,51.03,50.96,51.01,49600.0,33.215,33.215,33.1694,33.202,49600.0
2012-11-28 15:20:00,51.01,51.02,50.97,51.01,46500.0,33.202,33.2085,33.1759,33.202,46500.0
2012-11-28 15:25:00,51.02,51.05,51.0,51.02,78500.0,33.2085,33.228,33.1955,33.2085,78500.0
2012-11-28 15:30:00,51.02,51.15,51.01,51.05,116300.0,33.2085,33.2931,33.202,33.228,116300.0
2012-11-28 15:35:00,51.06,51.1,51.02,51.06,77800.0,33.2345,33.2605,33.2085,33.2345,77800.0
2012-11-28 15:40:00,51.06,51.07,50.91,51.02,156300.0,33.2345,33.241,33.1369,33.2085,156300.0
2012-11-28 15:45:00,51.02,51.06,50.99,51.0,179000.0,33.2085,33.2345,33.1889,33.1955,179000.0
2012-11-28 15:50:00,51.01,51.08,50.99,51.02,191000.0,33.202,33.2475,33.1889,33.2085,191000.0
2012-11-28 15:55:00,51.02,51.05,50.99,50.99,297200.0,33.2085,33.228,33.1889,33.1889,297200.0
2012-11-29 09:30:00,51.2,51.24,51.05,51.24,71300.0,33.3256,33.3517,33.228,33.3517,71300.0
2012-11-29 09:35:00,51.22,51.23,51.02,51.03,47900.0,33.3386,33.3452,33.2085,33.215,47900.0
2012-11-29 09:40:00,51.03,51.09,50.93,50.99,70400.0,33.215,33.254,33.1499,33.1889,70400.0
2012-11-29 09:45:00,50.96,51.15,50.96,51.11,47500.0,33.1694,33.2931,33.1694,33.2671,47500.0
2012-11-29 09:50:00,51.12,51.17,51.1,51.12,29200.0,33.2736,33.3061,33.2605,33.2736,29200.0
2012-11-29 09:55:00,51.11,51.18,51.08,51.12,20400.0,33.2671,33.3126,33.2475,33.2736,20400.0
2012-11-29 10:00:00,51.13,51.23,51.01,51.01,29800.0,33.2801,33.3452,33.202,33.202,29800.0
2012-11-29 10:05:00,51.0,51.06,50.87,50.87,38100.0,33.1955,33.2345,33.1108,33.1108,38100.0
2012-11-29 10:10:00,50.87,51.02,50.84,50.91,43500.0,33.1108,33.2085,33.0913,33.1369,43500.0
2012-11-29 10:15:00,50.91,50.96,50.89,50.93,17300.0,33.1369,33.1694,33.1239,33.1499,17300.0
2012-11-29 10:20:00,50.92,50.96,50.83,50.86,42400.0,33.1434,33.1694,33.0848,33.1043,42400.0
2012-11-29 10:25:00,50.88,50.97,50.87,50.95,52900.0,33.1173,33.1759,33.1108,33.1629,52900.0
2012-11-29 10:30:00,50.93,50.96,50.84,50.92,49400.0,33.1499,33.1694,33.0913,33.1434,49400.0
2012-11-29 10:35:00,50.93,50.96,50.84,50.89,22400.0,33.1499,33.1694,33.0913,33.1239,22400.0
2012-11-29 10:40:00,50.9,50.93,50.83,50.9,29000.0,33.1304,33.1499,33.0848,33.1304,29000.0
2012-11-29 10:45:00,50.9,50.98,50.85,50.98,27900.0,33.1304,33.1824,33.0978,33.1824,27900.0
2012-11-29 10:50:00,50.97,51.0,50.96,50.98,13800.0,33.1759,33.1955,33.1694,33.1824,13800.0
2012-11-29 10:55:00,50.98,51.1,50.96,51.01,26700.0,33.1824,33.2605,33.1694,33.202,26700.0
2012-11-29 11:00:00,51.01,51.09,51.01,51.09,19300.0,33.202,33.254,33.202,33.254,19300.0
2012-11-29 11:05:00,51.09,51.14,51.08,51.09,17300.0,33.254,33.2866,33.2475,33.254,17300.0
2012-11-29 11:10:00,51.1,51.21,51.1,51.21,16300.0,33.2605,33.3321,33.2605,33.3321,16300.0
2012-11-29 11:15:00,51.21,51.23,51.14,51.18,54400.0,33.3321,33.3452,33.2866,33.3126,54400.0
2012-11-29 11:20:00,51.18,51.18,51.09,51.11,40200.0,33.3126,33.3126,33.254,33.2671,40200.0
2012-11-29 11:25:00,51.12,51.18,51.05,51.18,68100.0,33.2736,33.3126,33.228,33.3126,68100.0
2012-11-29 11:30:00,51.18,51.24,51.16,51.22,27700.0,33.3126,33.3517,33.2996,33.3386,27700.0
2012-11-29 11:35:00,51.22,51.3,51.18,51.29,115100.0,33.3386,33.3907,33.3126,33.3842,115100.0
2012-11-29 11:40:00,51.3,51.31,50.88,50.96,123000.0,33.3907,33.3972,33.1173,33.1694,123000.0
2012-11-29 11:45:00,50.98,51.06,50.95,51.0,70400.0,33.1824,33.2345,33.1629,33.1955,70400.0
2012-11-29 11:50:00,51.02,51.16,51.02,51.02,85400.0,33.2085,33.2996,33.2085,33.2085,85400.0
2012-11-29 11:55:00,51.03,51.06,50.99,51.03,48200.0,33.215,33.2345,33.1889,33.215,48200.0
2012-11-29 12:00:00,51.03,51.1,50.99,51.07,16700.0,33.215,33.2605,33.1889,33.241,16700.0
2012-11-29 12:05:00,51.06,51.08,50.99,51.06,26400.0,33.2345,33.2475,33.1889,33.2345,26400.0
2012-11-29 12:10:00,51.05,51.17,51.05,51.1,49700.0,33.228,33.3061,33.228,33.2605,49700.0
2012-11-29 12:15:00,51.08,51.09,51.0,51.02,33800.0,33.2475,33.254,33.1955,33.2085,33800.0
2012-11-29 12:20:00,51.02,51.14,51.0,51.14,30300.0,33.2085,33.2866,33.1955,33.2866,30300.0
2012-11-29 12:25:00,51.14,51.16,51.08,51.12,11900.0,33.2866,33.2996,33.2475,33.2736,11900.0
2012-11-29 12:30:00,51.13,51.15,51.09,51.14,12100.0,33.2801,33.2931,33.254,33.2866,12100.0
2012-11-29 12:35:00,51.15,51.15,51.11,51.13,21100.0,33.2931,33.2931,33.2671,33.2801,21100.0
2012-11-29 12:40:00,51.14,51.17,51.11,51.15,15900.0,33.2866,33.3061,33.2671,33.2931,15900.0
2012-11-29 12:45:00,51.17,51.25,51.15,51.25,11100.0,33.3061,33.3582,33.2931,33.3582,11100.0
2012-11-29 12:50:00,51.26,51.28,51.22,51.22,21500.0,33.3647,33.3777,33.3386,33.3386,21500.0
2012-11-29 12:55:00,51.23,51.25,51.17,51.22,24500.0,33.3452,33.3582,33.3061,33.3386,24500.0
2012-11-29 13:00:00,51.23,51.32,51.23,51.32,23600.0,33.3452,33.4037,33.3452,33.4037,23600.0
2012-11-29 13:05:00,51.31,51.32,51.22,51.28,34600.0,33.3972,33.4037,33.3386,33.3777,34600.0
2012-11-29 13:10:00,51.27,51.3,51.22,51.26,18900.0,33.3712,33.3907,33.3386,33.3647,18900.0
2012-11-29 13:15:00,51.27,51.33,51.26,51.31,221000.0,33.3712,33.4102,33.3647,33.3972,221000.0
2012-11-29 13:20:00,51.31,51.31,51.25,51.25,22300.0,33.3972,33.3972,33.3582,33.3582,22300.0
2012-11-29 13:25:00,51.25,51.38,51.25,51.38,36400.0,33.3582,33.4428,33.3582,33.4428,36400.0
2012-11-29 13:30:00,51.37,51.39,51.32,51.33,40800.0,33.4363,33.4493,33.4037,33.4102,40800.0
2012-11-29 13:35:00,51.33,51.37,51.29,51.3,34200.0,33.4102,33.4363,33.3842,33.3907,34200.0
2012-11-29 13:40:00,51.3,51.35,51.27,51.28,41600.0,33.3907,33.4233,33.3712,33.3777,41600.0
2012-11-29 13:45:00,51.3,51.34,51.27,51.28,22400.0,33.3907,33.4168,33.3712,33.3777,22400.0
2012-11-29 13:50:00,51.27,51.37,51.26,51.37,38100.0,33.3712,33.4363,33.3647,33.4363,38100.0
2012-11-29 13:55:00,51.36,51.4,51.33,51.38,57700.0,33.4298,33.4558,33.4102,33.4428,57700.0
2012-11-29 14:00:00,51.38,51.4,51.32,51.39,28500.0,33.4428,33.4558,33.4037,33.4493,28500.0
2012-11-29 14:05:00,51.39,51.46,51.34,51.36,130400.0,33.4493,33.4949,33.4168,33.4298,130400.0
2012-11-29 14:10:00,51.36,51.38,51.21,51.23,34400.0,33.4298,33.4428,33.3321,33.3452,34400.0
2012-11-29 14:15:00,51.24,51.29,51.18,51.26,31800.0,33.3517,33.3842,33.3126,33.3647,31800.0
2012-11-29 14:20:00,51.26,51.27,51.19,51.2,25600.0,33.3647,33.3712,33.3191,33.3256,25600.0
2012-11-29 14:25:00,51.2,51.23,51.16,51.17,45700.0,33.3256,33.3452,33.2996,33.3061,45700.0
2012-11-29 14:30:00,51.18,51.27,51.17,51.25,30300.0,33.3126,33.3712,33.3061,33.3582,30300.0
2012-11-29 14:35:00,51.25,51.34,51.23,51.32,22200.0,33.3582,33.4168,33.3452,33.4037,22200.0
2012-11-29 14:40:00,51.32,51.4,51.31,51.39,43000.0,33.4037,33.4558,33.3972,33.4493,43000.0
2012-11-29 14:45:00,51.39,51.41,51.35,51.35,32000.0,33.4493,33.4623,33.4233,33.4233,32000.0
2012-11-29 14:50:00,51.35,51.4,51.34,51.38,27500.0,33.4233,33.4558,33.4168,33.4428,27500.0
2012-11-29 14:55:00,51.38,51.4,51.35,51.38,46300.0,33.4428,33.4558,33.4233,33.4428,46300.0
2012-11-29 15:00:00,51.38,51.38,51.32,51.33,32700.0,33.4428,33.4428,33.4037,33.4102,32700.0
2012-11-29 15:05:00,51.34,51.37,51.33,51.36,25100.0,33.4168,33.4363,33.4102,33.4298,25100.0
2012-11-29 15:10:00,51.35,51.35,51.23,51.29,43100.0,33.4233,33.4233,33.3452,33.3842,43100.0
2012-11-29 15:15:00,51.29,51.34,51.24,51.32,58600.0,33.3842,33.4168,33.3517,33.4037,58600.0
2012-11-29 15:20:00,51.32,51.37,51.26,51.3,63700.0,33.4037,33.4363,33.3647,33.3907,63700.0
2012-11-29 15:25:00,51.28,51.38,51.26,51.37,140500.0,33.3777,33.4428,33.3647,33.4363,140500.0
2012-11-29 15:30:00,51.37,51.4,51.35,51.37,33200.0,33.4363,33.4558,33.4233,33.4363,33200.0
2012-11-29 15:35:00,51.37,51.42,51.36,51.4,59500.0,33.4363,33.4688,33.4298,33.4558,59500.0
2012-11-29 15:40:00,51.4,51.52,51.4,51.5,108500.0,33.4558,33.5339,33.4558,33.5209,108500.0
2012-11-29 15:45:00,51.5,51.63,51.44,51.62,100200.0,33.5209,33.6055,33.4818,33.599,100200.0
2012-11-29 15:50:00,51.6,51.66,51.55,51.66,150000.0,33.586,33.625,33.5534,33.625,150000.0
2012-11-29 15:55:00,51.65,51.66,51.52,51.56,187800.0,33.6185,33.625,33.5339,33.56,187800.0
2012-11-30 09:30:00,51.68,51.92,51.5,51.86,70900.0,33.6381,33.7943,33.5209,33.7552,70900.0
2012-11-30 09:35:00,51.86,51.86,51.55,51.61,30000.0,33.7552,33.7552,33.5534,33.5925,30000.0
2012-11-30 09:40:00,51.63,51.67,51.6,51.65,23800.0,33.6055,33.6316,33.586,33.6185,23800.0
2012-11-30 09:45:00,51.64,51.64,51.45,51.49,56200.0,33.612,33.612,33.4884,33.5144,56200.0
2012-11-30 09:50:00,51.49,51.54,51.48,51.54,34100.0,33.5144,33.5469,33.5079,33.5469,34100.0
2012-11-30 09:55:00,51.54,51.56,51.52,51.54,42900.0,33.5469,33.56,33.5339,33.5469,42900.0
2012-11-30 10:00:00,51.54,51.64,51.54,51.56,29300.0,33.5469,33.612,33.5469,33.56,29300.0
2012-11-30 10:05:00,51.56,51.6,51.52,51.53,60700.0,33.56,33.586,33.5339,33.5404,60700.0
2012-11-30 10:10:00,51.52,51.64,51.52,51.64,24700.0,33.5339,33.612,33.5339,33.612,24700.0
2012-11-30 10:15:00,51.64,51.69,51.56,51.69,33600.0,33.612,33.6446,33.56,33.6446,33600.0
2012-11-30 10:20:00,51.7,51.82,51.68,51.8,24600.0,33.6511,33.7292,33.6381,33.7162,24600.0
2012-11-30 10:25:00,51.8,51.87,51.79,51.84,29300.0,33.7162,33.7617,33.7097,33.7422,29300.0
2012-11-30 10:30:00,51.82,51.85,51.82,51.85,59300.0,33.7292,33.7487,33.7292,33.7487,59300.0
2012-11-30 10:35:00,51.84,51.85,51.61,51.68,38100.0,33.7422,33.7487,33.5925,33.6381,38100.0
2012-11-30 10:40:00,51.69,51.71,51.55,51.58,36000.0,33.6446,33.6576,33.5534,33.573,36000.0
2012-11-30 10:45:00,51.59,51.62,51.52,51.53,39200.0,33.5795,33.599,33.5339,33.5404,39200.0
2012-11-30 10:50:00,51.53,51.63,51.52,51.57,25700.0,33.5404,33.6055,33.5339,33.5665,25700.0
2012-11-30 10:55:00,51.57,51.7,51.53,51.67,25200.0,33.5665,33.6511,33.5404,33.6316,25200.0
2012-11-30 11:00:00,51.68,51.76,51.64,51.73,39100.0,33.6381,33.6901,33.612,33.6706,39100.0
2012-11-30 11:05:00,51.76,51.78,51.72,51.77,37100.0,33.6901,33.7031,33.6641,33.6966,37100.0
2012-11-30 11:10:00,51.78,51.9,51.78,51.8,28800.0,33.7031,33.7813,33.7031,33.7162,28800.0
2012-11-30 11:15:00,51.79,51.82,51.76,51.8,28700.0,33.7097,33.7292,33.6901,33.7162,28700.0
2012-11-30 11:20:00,51.8,51.9,51.78,51.9,25800.0,33.7162,33.7813,33.7031,33.7813,25800.0
2012-11-30 11:25:00,51.89,51.9,51.86,51.87,25000.0,33.7747,33.7813,33.7552,33.7617,25000.0
2012-11-30 11:30:00,51.87,51.89,51.81,51.81,46600.0,33.7617,33.7747,33.7227,33.7227,46600.0
2012-11-30 11:35:00,51.8,51.81,51.75,51.77,23600.0,33.7162,33.7227,33.6836,33.6966,23600.0
2012-11-30 11:40:00,51.78,51.78,51.7,51.7,52900.0,33.7031,33.7031,33.6511,33.6511,52900.0
2012-11-30 11:45:00,51.7,51.71,51.7,51.7,23500.0,33.6511,33.6576,33.6511,33.6511,23500.0
2012-11-30 11:50:00,51.7,51.71,51.57,51.6,44600.0,33.6511,33.6576,33.5665,33.586,44600.0
2012-11-30 11:55:00,51.61,51.65,51.54,51.56,27200.0,33.5925,33.6185,33.5469,33.56,27200.0
2012-11-30 12:00:00,51.55,51.57,51.5,51.54,34800.0,33.5534,33.5665,33.5209,33.5469,34800.0
2012-11-30 12:05:00,51.53,51.55,51.49,51.53,26700.0,33.5404,33.5534,33.5144,33.5404,26700.0
2012-11-30 12:10:00,51.53,51.62,51.52,51.62,30400.0,33.5404,33.599,33.5339,33.599,30400.0
2012-11-30 12:15:00,51.59,51.68,51.58,51.66,33800.0,33.5795,33.6381,33.573,33.625,33800.0
2012-11-30 12:20:00,51.66,51.73,51.66,51.72,29400.0,33.625,33.6706,33.625,33.6641,29400.0
2012-11-30 12:25:00,51.72,51.78,51.72,51.76,25700.0,33.6641,33.7031,33.6641,33.6901,25700.0
2012-11-30 12:30:00,51.75,51.82,51.75,51.8,23000.0,33.6836,33.7292,33.6836,33.7162,23000.0
2012-11-30 12:35:00,51.81,51.9,51.8,51.88,24200.0,33.7227,33.7813,33.7162,33.7682,24200.0
2012-11-30 12:40:00,51.89,51.9,51.87,51.89,30000.0,33.7747,33.7813,33.7617,33.7747,30000.0
2012-11-30 12:45:00,51.88,51.89,51.78,51.84,37400.0,33.7682,33.7747,33.7031,33.7422,37400.0
2012-11-30 12:50:00,51.83,51.83,51.77,51.8,29100.0,33.7357,33.7357,33.6966,33.7162,29100.0
2012-11-30 12:55:00,51.82,51.91,51.81,51.91,18200.0,33.7292,33.7878,33.7227,33.7878,18200.0
2012-11-30 13:00:00,51.9,51.96,51.88,51.96,30300.0,33.7813,33.8203,33.7682,33.8203,30300.0
2012-11-30 13:05:00,51.96,52.0,51.95,52.0,33600.0,33.8203,33.8463,33.8138,33.8463,33600.0
2012-11-30 13:10:00,52.0,52.01,51.88,51.95,97800.0,33.8463,33.8529,33.7682,33.8138,97800.0
2012-11-30 13:15:00,51.94,51.95,51.85,51.88,71900.0,33.8073,33.8138,33.7487,33.7682,71900.0
2012-11-30 13:20:00,51.9,51.97,51.88,51.96,38200.0,33.7813,33.8268,33.7682,33.8203,38200.0
2012-11-30 13:25:00,51.96,51.97,51.84,51.86,29900.0,33.8203,33.8268,33.7422,33.7552,29900.0
2012-11-30 13:30:00,51.86,51.89,51.82,51.84,15400.0,33.7552,33.7747,33.7292,33.7422,15400.0
2012-11-30 13:35:00,51.84,51.86,51.76,51.76,21000.0,33.7422,33.7552,33.6901,33.6901,21000.0
2012-11-30 13:40:00,51.76,51.88,51.74,51.84,41000.0,33.6901,33.7682,33.6771,33.7422,41000.0
2012-11-30 13:45:00,51.84,52.0,51.84,51.98,55700.0,33.7422,33.8463,33.7422,33.8333,55700.0
2012-11-30 13:50:00,51.98,52.12,51.98,52.12,46700.0,33.8333,33.9245,33.8333,33.9245,46700.0
2012-11-30 13:55:00,52.11,52.2,52.06,52.15,57800.0,33.9179,33.9765,33.8854,33.944,57800.0
2012-11-30 14:00:00,52.16,52.34,52.16,52.34,51700.0,33.9505,34.0676,33.9505,34.0676,51700.0
2012-11-30 14:05:00,52.33,52.34,52.21,52.33,44800.0,34.0611,34.0676,33.983,34.0611,44800.0
2012-11-30 14:10:00,52.32,52.33,52.29,52.31,42600.0,34.0546,34.0611,34.0351,34.0481,42600.0
2012-11-30 14:15:00,52.31,52.32,52.26,52.29,61500.0,34.0481,34.0546,34.0156,34.0351,61500.0
2012-11-30 14:20:00,52.28,52.5,52.27,52.5,70500.0,34.0286,34.1718,34.0221,34.1718,70500.0
2012-11-30 14:25:00,52.49,52.53,52.42,52.48,85500.0,34.1653,34.1913,34.1197,34.1588,85500.0
2012-11-30 14:30:00,52.49,52.5,52.2,52.21,114900.0,34.1653,34.1718,33.9765,33.983,114900.0
2012-11-30 14:35:00,52.19,52.24,52.12,52.13,83300.0,33.97,34.0026,33.9245,33.931,83300.0
2012-11-30 14:40:00,52.13,52.15,52.08,52.09,31600.0,33.931,33.944,33.8984,33.9049,31600.0
2012-11-30 14:45:00,52.1,52.12,52.08,52.09,40000.0,33.9114,33.9245,33.8984,33.9049,40000.0
2012-11-30 14:50:00,52.09,52.1,52.05,52.05,32600.0,33.9049,33.9114,33.8789,33.8789,32600.0
2012-11-30 14:55:00,52.05,52.05,51.88,51.91,76500.0,33.8789,33.8789,33.7682,33.7878,76500.0
2012-11-30 15:00:00,51.9,51.92,51.84,51.85,60400.0,33.7813,33.7943,33.7422,33.7487,60400.0
2012-11-30 15:05:00,51.85,51.88,51.74,51.87,71700.0,33.7487,33.7682,33.6771,33.7617,71700.0
2012-11-30 15:10:00,51.87,52.09,51.87,52.07,54100.0,33.7617,33.9049,33.7617,33.8919,54100.0
2012-11-30 15:15:00,52.08,52.18,52.01,52.02,76000.0,33.8984,33.9635,33.8529,33.8594,76000.0
2012-11-30 15:20:00,52.01,52.13,51.96,51.96,68600.0,33.8529,33.931,33.8203,33.8203,68600.0
2012-11-30 15:25:00,51.96,52.01,51.92,52.0,47500.0,33.8203,33.8529,33.7943,33.8463,47500.0
2012-11-30 15:30:00,52.0,52.15,51.98,52.14,67300.0,33.8463,33.944,33.8333,33.9375,67300.0
2012-11-30 15:35:00,52.14,52.28,52.13,52.26,85800.0,33.9375,34.0286,33.931,34.0156,85800.0
2012-11-30 15:40:00,52.27,52.28,52.16,52.16,93900.0,34.0221,34.0286,33.9505,33.9505,93900.0
2012-11-30 15:45:00,52.18,52.32,52.16,52.27,154400.0,33.9635,34.0546,33.9505,34.0221,154400.0
2012-11-30 15:50:00,52.27,52.44,52.27,52.43,174700.0,34.0221,34.1327,34.0221,34.1262,174700.0
2012-11-30 15:55:00,52.44,52.49,52.33,52.34,411000.0,34.1327,34.1653,34.0611,34.0676,411000.0
2012-12-03 09:30:00,52.65,52.76,52.57,52.65,115800.0,34.2694,34.341,34.2174,34.2694,115800.0
2012-12-03 09:35:00,52.64,52.66,52.45,52.45,76500.0,34.2629,34.2759,34.1392,34.1392,76500.0
2012-12-03 09:40:00,52.45,52.5,52.4,52.43,122200.0,34.1392,34.1718,34.1067,34.1262,122200.0
2012-12-03 09:45:00,52.4,52.42,52.25,52.33,57000.0,34.1067,34.1197,34.0091,34.0611,57000.0
2012-12-03 09:50:00,52.31,52.45,52.31,52.43,56500.0,34.0481,34.1392,34.0481,34.1262,56500.0
2012-12-03 09:55:00,52.43,52.5,52.42,52.46,31000.0,34.1262,34.1718,34.1197,34.1458,31000.0
2012-12-03 10:00:00,52.44,52.44,52.2,52.25,55900.0,34.1327,34.1327,33.9765,34.0091,55900.0
2012-12-03 10:05:00,52.23,52.45,52.23,52.36,38700.0,33.996,34.1392,33.996,34.0807,38700.0
2012-12-03 10:10:00,52.37,52.41,52.33,52.34,42500.0,34.0872,34.1132,34.0611,34.0676,42500.0
2012-12-03 10:15:00,52.33,52.45,52.3,52.3,103500.0,34.0611,34.1392,34.0416,34.0416,103500.0
2012-12-03 10:20:00,52.31,52.5,52.28,52.48,63800.0,34.0481,34.1718,34.0286,34.1588,63800.0
2012-12-03 10:25:00,52.46,52.51,52.42,52.44,118500.0,34.1458,34.1783,34.1197,34.1327,118500.0
2012-12-03 10:30:00,52.46,52.46,52.36,52.38,24200.0,34.1458,34.1458,34.0807,34.0937,24200.0
2012-12-03 10:35:00,52.38,52.43,52.34,52.38,32700.0,34.0937,34.1262,34.0676,34.0937,32700.0
2012-12-03 10:40:00,52.38,52.4,52.35,52.39,25200.0,34.0937,34.1067,34.0742,34.1002,25200.0
2012-12-03 10:45:00,52.37,52.44,52.34,52.43,17100.0,34.0872,34.1327,34.0676,34.1262,17100.0
2012-12-03 10:50:00,52.44,52.45,52.15,52.18,36800.0,34.1327,34.1392,33.944,33.9635,36800.0
2012-12-03 10:55:00,52.16,52.17,52.03,52.07,54200.0,33.9505,33.957,33.8659,33.8919,54200.0
2012-12-03 11:00:00,52.1,52.13,52.05,52.07,37400.0,33.9114,33.931,33.8789,33.8919,37400.0
2012-12-03 11:05:00,52.07,52.16,52.07,52.1,42900.0,33.8919,33.9505,33.8919,33.9114,42900.0
2012-12-03 11:10:00,52.1,52.11,52.0,52.05,54300.0,33.9114,33.9179,33.8463,33.8789,54300.0
2012-12-03 11:15:00,52.03,52.03,51.88,51.9,48100.0,33.8659,33.8659,33.7682,33.7813,48100.0
2012-12-03 11:20:00,51.89,51.9,51.76,51.79,56000.0,33.7747,33.7813,33.6901,33.7097,56000.0
2012-12-03 11:25:00,51.79,51.88,51.77,51.82,46400.0,33.7097,33.7682,33.6966,33.7292,46400.0
2012-12-03 11:30:00,51.83,51.89,51.77,51.8,76600.0,33.7357,33.7747,33.6966,33.7162,76600.0
2012-12-03 11:35:00,51.8,51.81,51.71,51.71,28400.0,33.7162,33.7227,33.6576,33.6576,28400.0
2012-12-03 11:40:00,51.72,51.72,51.63,51.65,33400.0,33.6641,33.6641,33.6055,33.6185,33400.0
2012-12-03 11:45:00,51.67,51.79,51.65,51.66,37500.0,33.6316,33.7097,33.6185,33.625,37500.0
2012-12-03 11:50:00,51.66,51.81,51.65,51.76,47400.0,33.625,33.7227,33.6185,33.6901,47400.0
2012-12-03 11:55:00,51.77,51.8,51.73,51.78,28000.0,33.6966,33.7162,33.6706,33.7031,28000.0
2012-12-03 12:00:00,51.79,51.79,51.69,51.69,29600.0,33.7097,33.7097,33.6446,33.6446,29600.0
2012-12-03 12:05:00,51.69,51.77,51.69,51.74,24500.0,33.6446,33.6966,33.6446,33.6771,24500.0
2012-12-03 12:10:00,51.73,51.79,51.69,51.72,27500.0,33.6706,33.7097,33.6446,33.6641,27500.0
2012-12-03 12:15:00,51.72,51.78,51.72,51.78,30900.0,33.6641,33.7031,33.6641,33.7031,30900.0
2012-12-03 12:20:00,51.77,51.77,51.68,51.75,27700.0,33.6966,33.6966,33.6381,33.6836,27700.0
2012-12-03 12:25:00,51.74,51.77,51.69,51.72,21000.0,33.6771,33.6966,33.6446,33.6641,21000.0
2012-12-03 12:30:00,51.73,51.79,51.7,51.74,29000.0,33.6706,33.7097,33.6511,33.6771,29000.0
2012-12-03 12:35:00,51.74,51.78,51.69,51.69,26100.0,33.6771,33.7031,33.6446,33.6446,26100.0
2012-12-03 12:40:00,51.7,51.75,51.65,51.66,30100.0,33.6511,33.6836,33.6185,33.625,30100.0
2012-12-03 12:45:00,51.66,51.75,51.65,51.66,37600.0,33.625,33.6836,33.6185,33.625,37600.0
2012-12-03 12:50:00,51.67,51.74,51.65,51.68,23100.0,33.6316,33.6771,33.6185,33.6381,23100.0
2012-12-03 12:55:00,51.69,51.74,51.67,51.68,26800.0,33.6446,33.6771,33.6316,33.6381,26800.0
2012-12-03 13:00:00,51.67,51.7,51.61,51.61,43100.0,33.6316,33.6511,33.5925,33.5925,43100.0
2012-12-03 13:05:00,51.61,51.64,51.43,51.44,77600.0,33.5925,33.612,33.4753,33.4818,77600.0
2012-12-03 13:10:00,51.44,51.52,51.37,51.48,57300.0,33.4818,33.5339,33.4363,33.5079,57300.0
2012-12-03 13:15:00,51.49,51.53,51.45,51.45,37500.0,33.5144,33.5404,33.4884,33.4884,37500.0
2012-12-03 13:20:00,51.46,51.5,51.28,51.28,48200.0,33.4949,33.5209,33.3777,33.3777,48200.0
2012-12-03 13:25:00,51.28,51.41,51.27,51.38,32000.0,33.3777,33.4623,33.3712,33.4428,32000.0
2012-12-03 13:30:00,51.38,51.4,51.22,51.23,50400.0,33.4428,33.4558,33.3386,33.3452,50400.0
2012-12-03 13:35:00,51.23,51.27,51.03,51.06,50300.0,33.3452,33.3712,33.215,33.2345,50300.0
2012-12-03 13:40:00,51.09,51.23,51.02,51.22,87100.0,33.254,33.3452,33.2085,33.3386,87100.0
2012-12-03 13:45:00,51.21,51.32,51.21,51.28,55500.0,33.3321,33.4037,33.3321,33.3777,55500.0
2012-12-03 13:50:00,51.28,51.43,51.27,51.4,57700.0,33.3777,33.4753,33.3712,33.4558,57700.0
2012-12-03 13:55:00,51.4,51.55,51.4,51.48,53000.0,33.4558,33.5534,33.4558,33.5079,53000.0
2012-12-03 14:00:00,51.47,51.54,51.42,51.54,61900.0,33.5014,33.5469,33.4688,33.5469,61900.0
2012-12-03 14:05:00,51.54,51.58,51.36,51.4,57600.0,33.5469,33.573,33.4298,33.4558,57600.0
2012-12-03 14:10:00,51.42,51.42,51.34,51.4,37200.0,33.4688,33.4688,33.4168,33.4558,37200.0
2012-12-03 14:15:00,51.39,51.42,51.29,51.29,27500.0,33.4493,33.4688,33.3842,33.3842,27500.0
2012-12-03 14:20:00,51.29,51.29,51.24,51.24,55300.0,33.3842,33.3842,33.3517,33.3517,55300.0
2012-12-03 14:25:00,51.25,51.27,51.15,51.18,58500.0,33.3582,33.3712,33.2931,33.3126,58500.0
2012-12-03 14:30:00,51.17,51.23,51.14,51.2,58100.0,33.3061,33.3452,33.2866,33.3256,58100.0
2012-12-03 14:35:00,51.21,51.23,51.14,51.14,71800.0,33.3321,33.3452,33.2866,33.2866,71800.0
2012-12-03 14:40:00,51.15,51.19,51.12,51.14,58200.0,33.2931,33.3191,33.2736,33.2866,58200.0
2012-12-03 14:45:00,51.14,51.15,51.05,51.05,41200.0,33.2866,33.2931,33.228,33.228,41200.0
2012-12-03 14:50:00,51.05,51.23,51.04,51.22,79200.0,33.228,33.3452,33.2215,33.3386,79200.0
2012-12-03 14:55:00,51.22,51.25,51.16,51.19,66800.0,33.3386,33.3582,33.2996,33.3191,66800.0
2012-12-03 15:00:00,51.2,51.38,51.17,51.21,87600.0,33.3256,33.4428,33.3061,33.3321,87600.0
2012-12-03 15:05:00,51.21,51.38,51.21,51.26,63400.0,33.3321,33.4428,33.3321,33.3647,63400.0
2012-12-03 15:10:00,51.27,51.35,51.24,51.27,76900.0,33.3712,33.4233,33.3517,33.3712,76900.0
2012-12-03 15:15:00,51.26,51.31,51.19,51.24,107700.0,33.3647,33.3972,33.3191,33.3517,107700.0
2012-12-03 15:20:00,51.22,51.28,51.19,51.24,155900.0,33.3386,33.3777,33.3191,33.3517,155900.0
2012-12-03 15:25:00,51.24,51.29,51.22,51.23,125400.0,33.3517,33.3842,33.3386,33.3452,125400.0
2012-12-03 15:30:00,51.23,51.28,51.22,51.24,104800.0,33.3452,33.3777,33.3386,33.3517,104800.0
2012-12-03 15:35:00,51.23,51.41,51.23,51.33,112800.0,33.3452,33.4623,33.3452,33.4102,112800.0
2012-12-03 15:40:00,51.33,51.5,51.32,51.48,129100.0,33.4102,33.5209,33.4037,33.5079,129100.0
2012-12-03 15:45:00,51.49,51.64,51.45,51.59,180800.0,33.5144,33.612,33.4884,33.5795,180800.0
2012-12-03 15:50:00,51.59,51.81,51.55,51.81,179200.0,33.5795,33.7227,33.5534,33.7227,179200.0
2012-12-03 15:55:00,51.8,51.82,51.51,51.58,523800.0,33.7162,33.7292,33.5274,33.573,523800.0
2012-12-04 09:30:00,51.51,51.95,51.48,51.95,68800.0,33.5274,33.8138,33.5079,33.8138,68800.0
2012-12-04 09:35:00,51.95,52.03,51.62,52.02,54200.0,33.8138,33.8659,33.599,33.8594,54200.0
2012-12-04 09:40:00,52.03,52.24,52.0,52.13,142000.0,33.8659,34.0026,33.8463,33.931,142000.0
2012-12-04 09:45:00,52.13,52.18,52.02,52.02,45600.0,33.931,33.9635,33.8594,33.8594,45600.0
2012-12-04 09:50:00,52.02,52.04,51.88,51.89,51700.0,33.8594,33.8724,33.7682,33.7747,51700.0
2012-12-04 09:55:00,51.89,51.94,51.77,51.78,24200.0,33.7747,33.8073,33.6966,33.7031,24200.0
2012-12-04 10:00:00,51.78,51.85,51.72,51.75,30600.0,33.7031,33.7487,33.6641,33.6836,30600.0
2012-12-04 10:05:00,51.76,51.99,51.74,51.98,20000.0,33.6901,33.8398,33.6771,33.8333,20000.0
2012-12-04 10:10:00,51.98,52.06,51.97,51.98,47500.0,33.8333,33.8854,33.8268,33.8333,47500.0
2012-12-04 10:15:00,51.98,51.99,51.89,51.92,27600.0,33.8333,33.8398,33.7747,33.7943,27600.0
2012-12-04 10:20:00,51.92,51.97,51.91,51.94,52100.0,33.7943,33.8268,33.7878,33.8073,52100.0
2012-12-04 10:25:00,51.95,51.99,51.9,51.91,42000.0,33.8138,33.8398,33.7813,33.7878,42000.0
2012-12-04 10:30:00,51.92,51.97,51.89,51.93,61700.0,33.7943,33.8268,33.7747,33.8008,61700.0
2012-12-04 10:35:00,51.94,51.97,51.9,51.95,30900.0,33.8073,33.8268,33.7813,33.8138,30900.0
2012-12-04 10:40:00,51.95,52.0,51.93,51.96,48600.0,33.8138,33.8463,33.8008,33.8203,48600.0
2012-12-04 10:45:00,51.96,51.99,51.9,51.98,37000.0,33.8203,33.8398,33.7813,33.8333,37000.0
2012-12-04 10:50:00,51.98,52.0,51.91,51.95,25900.0,33.8333,33.8463,33.7878,33.8138,25900.0
2012-12-04 10:55:00,51.95,51.96,51.9,51.94,40900.0,33.8138,33.8203,33.7813,33.8073,40900.0
2012-12-04 11:00:00,51.95,51.95,51.8,51.8,18600.0,33.8138,33.8138,33.7162,33.7162,18600.0
2012-12-04 11:05:00,51.79,51.81,51.68,51.68,20500.0,33.7097,33.7227,33.6381,33.6381,20500.0
2012-12-04 11:10:00,51.68,51.75,51.62,51.75,21100.0,33.6381,33.6836,33.599,33.6836,21100.0
2012-12-04 11:15:00,51.73,51.78,51.7,51.75,16200.0,33.6706,33.7031,33.6511,33.6836,16200.0
2012-12-04 11:20:00,51.74,51.77,51.71,51.74,22300.0,33.6771,33.6966,33.6576,33.6771,22300.0
2012-12-04 11:25:00,51.74,51.76,51.72,51.72,19600.0,33.6771,33.6901,33.6641,33.6641,19600.0
2012-12-04 11:30:00,51.73,51.76,51.65,51.75,33200.0,33.6706,33.6901,33.6185,33.6836,33200.0
2012-12-04 11:35:00,51.75,51.8,51.69,51.69,34200.0,33.6836,33.7162,33.6446,33.6446,34200.0
2012-12-04 11:40:00,51.69,51.86,51.68,51.86,27900.0,33.6446,33.7552,33.6381,33.7552,27900.0
2012-12-04 11:45:00,51.85,51.93,51.81,51.86,34600.0,33.7487,33.8008,33.7227,33.7552,34600.0
2012-12-04 11:50:00,51.85,51.9,51.77,51.81,22100.0,33.7487,33.7813,33.6966,33.7227,22100.0
2012-12-04 11:55:00,51.8,51.83,51.74,51.76,21700.0,33.7162,33.7357,33.6771,33.6901,21700.0
2012-12-04 12:00:00,51.78,51.8,51.61,51.61,23100.0,33.7031,33.7162,33.5925,33.5925,23100.0
2012-12-04 12:05:00,51.62,51.67,51.57,51.67,23200.0,33.599,33.6316,33.5665,33.6316,23200.0
2012-12-04 12:10:00,51.67,51.69,51.62,51.68,17700.0,33.6316,33.6446,33.599,33.6381,17700.0
2012-12-04 12:15:00,51.64,51.66,51.6,51.6,23400.0,33.612,33.625,33.586,33.586,23400.0
2012-12-04 12:20:00,51.6,51.62,51.55,51.57,29100.0,33.586,33.599,33.5534,33.5665,29100.0
2012-12-04 12:25:00,51.56,51.74,51.56,51.69,26500.0,33.56,33.6771,33.56,33.6446,26500.0
2012-12-04 12:30:00,51.71,51.74,51.64,51.64,19500.0,33.6576,33.6771,33.612,33.612,19500.0
2012-12-04 12:35:00,51.65,51.71,51.62,51.63,14600.0,33.6185,33.6576,33.599,33.6055,14600.0
2012-12-04 12:40:00,51.64,51.72,51.6,51.71,18200.0,33.612,33.6641,33.586,33.6576,18200.0
2012-12-04 12:45:00,51.71,51.76,51.63,51.65,18800.0,33.6576,33.6901,33.6055,33.6185,18800.0
2012-12-04 12:50:00,51.64,51.66,51.61,51.62,7800.0,33.612,33.625,33.5925,33.599,7800.0
2012-12-04 12:55:00,51.63,51.67,51.61,51.67,13800.0,33.6055,33.6316,33.5925,33.6316,13800.0
2012-12-04 13:00:00,51.68,51.69,51.61,51.62,48000.0,33.6381,33.6446,33.5925,33.599,48000.0
2012-12-04 13:05:00,51.62,51.67,51.6,51.67,31400.0,33.599,33.6316,33.586,33.6316,31400.0
2012-12-04 13:10:00,51.66,51.69,51.6,51.62,17200.0,33.625,33.6446,33.586,33.599,17200.0
2012-12-04 13:15:00,51.63,51.63,51.6,51.62,19700.0,33.6055,33.6055,33.586,33.599,19700.0
2012-12-04 13:20:00,51.62,51.66,51.58,51.66,80200.0,33.599,33.625,33.573,33.625,80200.0
2012-12-04 13:25:00,51.65,51.7,51.6,51.67,26600.0,33.6185,33.6511,33.586,33.6316,26600.0
2012-12-04 13:30:00,51.67,51.67,51.62,51.62,9500.0,33.6316,33.6316,33.599,33.599,9500.0
2012-12-04 13:35:00,51.62,51.67,51.62,51.64,11300.0,33.599,33.6316,33.599,33.612,11300.0
2012-12-04 13:40:00,51.65,51.71,51.61,51.62,38700.0,33.6185,33.6576,33.5925,33.599,38700.0
2012-12-04 13:45:00,51.63,51.66,51.63,51.64,38400.0,33.6055,33.625,33.6055,33.612,38400.0
2012-12-04 13:50:00,51.65,51.66,51.63,51.65,45400.0,33.6185,33.625,33.6055,33.6185,45400.0
2012-12-04 13:55:00,51.65,51.7,51.63,51.7,46800.0,33.6185,33.6511,33.6055,33.6511,46800.0
2012-12-04 14:00:00,51.7,51.76,51.66,51.76,32200.0,33.6511,33.6901,33.625,33.6901,32200.0
2012-12-04 14:05:00,51.73,51.77,51.7,51.7,20500.0,33.6706,33.6966,33.6511,33.6511,20500.0
2012-12-04 14:10:00,51.7,51.73,51.65,51.65,27200.0,33.6511,33.6706,33.6185,33.6185,27200.0
2012-12-04 14:15:00,51.65,51.69,51.62,51.68,18100.0,33.6185,33.6446,33.599,33.6381,18100.0
2012-12-04 14:20:00,51.69,51.74,51.65,51.66,15800.0,33.6446,33.6771,33.6185,33.625,15800.0
2012-12-04 14:25:00,51.67,51.72,51.65,51.65,37100.0,33.6316,33.6641,33.6185,33.6185,37100.0
2012-12-04 14:30:00,51.65,51.69,51.62,51.68,23900.0,33.6185,33.6446,33.599,33.6381,23900.0
2012-12-04 14:35:00,51.69,51.7,51.64,51.64,33100.0,33.6446,33.6511,33.612,33.612,33100.0
2012-12-04 14:40:00,51.64,51.73,51.64,51.66,56000.0,33.612,33.6706,33.612,33.625,56000.0
2012-12-04 14:45:00,51.67,51.7,51.65,51.67,20900.0,33.6316,33.6511,33.6185,33.6316,20900.0
2012-12-04 14:50:00,51.68,51.72,51.65,51.66,19600.0,33.6381,33.6641,33.6185,33.625,19600.0
2012-12-04 14:55:00,51.66,51.67,51.63,51.64,35300.0,33.625,33.6316,33.6055,33.612,35300.0
2012-12-04 15:00:00,51.64,51.71,51.63,51.71,36500.0,33.612,33.6576,33.6055,33.6576,36500.0
2012-12-04 15:05:00,51.72,51.78,51.71,51.74,38600.0,33.6641,33.7031,33.6576,33.6771,38600.0
2012-12-04 15:10:00,51.73,51.75,51.65,51.66,40400.0,33.6706,33.6836,33.6185,33.625,40400.0
2012-12-04 15:15:00,51.66,51.68,51.62,51.67,42600.0,33.625,33.6381,33.599,33.6316,42600.0
2012-12-04 15:20:00,51.68,51.73,51.65,51.72,45100.0,33.6381,33.6706,33.6185,33.6641,45100.0
2012-12-04 15:25:00,51.72,51.74,51.71,51.73,53000.0,33.6641,33.6771,33.6576,33.6706,53000.0
2012-12-04 15:30:00,51.74,51.74,51.64,51.65,53200.0,33.6771,33.6771,33.612,33.6185,53200.0
2012-12-04 15:35:00,51.65,51.67,51.62,51.64,54300.0,33.6185,33.6316,33.599,33.612,54300.0
2012-12-04 15:40:00,51.65,51.65,51.56,51.6,45200.0,33.6185,33.6185,33.56,33.586,45200.0
2012-12-04 15:45:00,51.59,51.66,51.58,51.66,44400.0,33.5795,33.625,33.573,33.625,44400.0
2012-12-04 15:50:00,51.66,51.67,51.56,51.59,76100.0,33.625,33.6316,33.56,33.5795,76100.0
2012-12-04 15:55:00,51.58,51.62,51.55,51.55,107200.0,33.573,33.599,33.5534,33.5534,107200.0
2012-12-05 09:30:00,51.43,51.75,51.38,51.75,55600.0,33.4753,33.6836,33.4428,33.6836,55600.0
2012-12-05 09:35:00,51.75,51.95,51.59,51.79,34300.0,33.6836,33.8138,33.5795,33.7097,34300.0
2012-12-05 09:40:00,51.82,51.91,51.71,51.78,14800.0,33.7292,33.7878,33.6576,33.7031,14800.0
2012-12-05 09:45:00,51.81,51.9,51.65,51.66,39900.0,33.7227,33.7813,33.6185,33.625,39900.0
2012-12-05 09:50:00,51.67,51.76,51.63,51.76,44300.0,33.6316,33.6901,33.6055,33.6901,44300.0
2012-12-05 09:55:00,51.75,51.84,51.63,51.69,17000.0,33.6836,33.7422,33.6055,33.6446,17000.0
2012-12-05 10:00:00,51.72,51.87,51.62,51.62,21800.0,33.6641,33.7617,33.599,33.599,21800.0
2012-12-05 10:05:00,51.63,51.71,51.61,51.68,35400.0,33.6055,33.6576,33.5925,33.6381,35400.0
2012-12-05 10:10:00,51.67,51.75,51.66,51.69,48600.0,33.6316,33.6836,33.625,33.6446,48600.0
2012-12-05 10:15:00,51.69,51.73,51.64,51.68,21200.0,33.6446,33.6706,33.612,33.6381,21200.0
2012-12-05 10:20:00,51.67,51.71,51.62,51.62,58500.0,33.6316,33.6576,33.599,33.599,58500.0
2012-12-05 10:25:00,51.6,51.66,51.51,51.52,46200.0,33.586,33.625,33.5274,33.5339,46200.0
2012-12-05 10:30:00,51.52,51.52,50.94,51.12,260900.0,33.5339,33.5339,33.1564,33.2736,260900.0
2012-12-05 10:35:00,51.12,51.12,50.64,50.68,133400.0,33.2736,33.2736,32.9611,32.9872,133400.0
2012-12-05 10:40:00,50.66,50.66,50.33,50.33,90400.0,32.9742,32.9742,32.7594,32.7594,90400.0
2012-12-05 10:45:00,50.33,50.57,50.27,50.43,150200.0,32.7594,32.9156,32.7203,32.8244,150200.0
2012-12-05 10:50:00,50.43,50.7,50.41,50.54,44800.0,32.8244,33.0002,32.8114,32.896,44800.0
2012-12-05 10:55:00,50.54,50.87,50.5,50.78,73100.0,32.896,33.1108,32.87,33.0523,73100.0
2012-12-05 11:00:00,50.78,50.78,50.6,50.71,48500.0,33.0523,33.0523,32.9351,33.0067,48500.0
2012-12-05 11:05:00,50.73,50.74,50.65,50.72,31600.0,33.0197,33.0262,32.9676,33.0132,31600.0
2012-12-05 11:10:00,50.72,50.85,50.69,50.82,30500.0,33.0132,33.0978,32.9937,33.0783,30500.0
2012-12-05 11:15:00,50.82,50.95,50.75,50.83,46200.0,33.0783,33.1629,33.0327,33.0848,46200.0
2012-12-05 11:20:00,50.82,50.89,50.78,50.89,19400.0,33.0783,33.1239,33.0523,33.1239,19400.0
2012-12-05 11:25:00,50.91,50.99,50.9,50.98,21000.0,33.1369,33.1889,33.1304,33.1824,21000.0
2012-12-05 11:30:00,50.98,51.15,50.97,51.09,30200.0,33.1824,33.2931,33.1759,33.254,30200.0
2012-12-05 11:35:00,51.09,51.18,50.98,51.02,35200.0,33.254,33.3126,33.1824,33.2085,35200.0
2012-12-05 11:40:00,50.99,51.08,50.83,50.84,41400.0,33.1889,33.2475,33.0848,33.0913,41400.0
2012-12-05 11:45:00,50.83,50.95,50.81,50.92,22300.0,33.0848,33.1629,33.0718,33.1434,22300.0
2012-12-05 11:50:00,50.93,50.96,50.83,50.88,24500.0,33.1499,33.1694,33.0848,33.1173,24500.0
2012-12-05 11:55:00,50.89,51.12,50.89,51.05,27500.0,33.1239,33.2736,33.1239,33.228,27500.0
2012-12-05 12:00:00,51.08,51.26,51.08,51.21,27900.0,33.2475,33.3647,33.2475,33.3321,27900.0
2012-12-05 12:05:00,51.2,51.35,51.2,51.34,22500.0,33.3256,33.4233,33.3256,33.4168,22500.0
2012-12-05 12:10:00,51.34,51.36,51.26,51.26,16500.0,33.4168,33.4298,33.3647,33.3647,16500.0
2012-12-05 12:15:00,51.25,51.3,51.21,51.3,22300.0,33.3582,33.3907,33.3321,33.3907,22300.0
2012-12-05 12:20:00,51.3,51.35,51.28,51.31,18900.0,33.3907,33.4233,33.3777,33.3972,18900.0
2012-12-05 12:25:00,51.31,51.31,51.24,51.29,11900.0,33.3972,33.3972,33.3517,33.3842,11900.0
2012-12-05 12:30:00,51.31,51.44,51.28,51.38,25300.0,33.3972,33.4818,33.3777,33.4428,25300.0
2012-12-05 12:35:00,51.4,51.51,51.38,51.41,26000.0,33.4558,33.5274,33.4428,33.4623,26000.0
2012-12-05 12:40:00,51.44,51.54,51.44,51.46,20900.0,33.4818,33.5469,33.4818,33.4949,20900.0
2012-12-05 12:45:00,51.46,51.5,51.28,51.28,25700.0,33.4949,33.5209,33.3777,33.3777,25700.0
2012-12-05 12:50:00,51.27,51.32,51.18,51.22,26200.0,33.3712,33.4037,33.3126,33.3386,26200.0
2012-12-05 12:55:00,51.23,51.29,51.08,51.15,36100.0,33.3452,33.3842,33.2475,33.2931,36100.0
2012-12-05 13:00:00,51.17,51.21,51.11,51.13,20400.0,33.3061,33.3321,33.2671,33.2801,20400.0
2012-12-05 13:05:00,51.14,51.2,51.12,51.19,18100.0,33.2866,33.3256,33.2736,33.3191,18100.0
2012-12-05 13:10:00,51.18,51.19,51.0,51.01,14300.0,33.3126,33.3191,33.1955,33.202,14300.0
2012-12-05 13:15:00,51.02,51.08,50.99,51.0,11900.0,33.2085,33.2475,33.1889,33.1955,11900.0
2012-12-05 13:20:00,50.98,51.01,50.91,50.94,18400.0,33.1824,33.202,33.1369,33.1564,18400.0
2012-12-05 13:25:00,50.95,50.95,50.82,50.86,29900.0,33.1629,33.1629,33.0783,33.1043,29900.0
2012-12-05 13:30:00,50.87,50.91,50.86,50.9,20500.0,33.1108,33.1369,33.1043,33.1304,20500.0
2012-12-05 13:35:00,50.9,51.0,50.89,50.91,20300.0,33.1304,33.1955,33.1239,33.1369,20300.0
2012-12-05 13:40:00,50.91,50.92,50.78,50.85,24300.0,33.1369,33.1434,33.0523,33.0978,24300.0
2012-12-05 13:45:00,50.83,50.9,50.82,50.89,17500.0,33.0848,33.1304,33.0783,33.1239,17500.0
2012-12-05 13:50:00,50.9,50.92,50.83,50.86,11000.0,33.1304,33.1434,33.0848,33.1043,11000.0
2012-12-05 13:55:00,50.86,50.86,50.79,50.81,16200.0,33.1043,33.1043,33.0588,33.0718,16200.0
2012-12-05 14:00:00,50.8,50.92,50.78,50.91,28400.0,33.0653,33.1434,33.0523,33.1369,28400.0
2012-12-05 14:05:00,50.9,50.94,50.86,50.88,18300.0,33.1304,33.1564,33.1043,33.1173,18300.0
2012-12-05 14:10:00,50.86,50.9,50.73,50.73,47100.0,33.1043,33.1304,33.0197,33.0197,47100.0
2012-12-05 14:15:00,50.73,50.84,50.71,50.8,22500.0,33.0197,33.0913,33.0067,33.0653,22500.0
2012-12-05 14:20:00,50.78,50.82,50.78,50.81,10100.0,33.0523,33.0783,33.0523,33.0718,10100.0
2012-12-05 14:25:00,50.8,50.8,50.5,50.52,44100.0,33.0653,33.0653,32.87,32.883,44100.0
2012-12-05 14:30:00,50.51,50.66,50.5,50.65,27600.0,32.8765,32.9742,32.87,32.9676,27600.0
2012-12-05 14:35:00,50.66,50.73,50.64,50.69,48800.0,32.9742,33.0197,32.9611,32.9937,48800.0
2012-12-05 14:40:00,50.69,50.81,50.69,50.78,30900.0,32.9937,33.0718,32.9937,33.0523,30900.0
2012-12-05 14:45:00,50.78,50.79,50.73,50.73,25300.0,33.0523,33.0588,33.0197,33.0197,25300.0
2012-12-05 14:50:00,50.73,50.78,50.64,50.74,31400.0,33.0197,33.0523,32.9611,33.0262,31400.0
2012-12-05 14:55:00,50.75,50.75,50.68,50.71,41500.0,33.0327,33.0327,32.9872,33.0067,41500.0
2012-12-05 15:00:00,50.7,50.72,50.64,50.67,51400.0,33.0002,33.0132,32.9611,32.9807,51400.0
2012-12-05 15:05:00,50.68,50.73,50.57,50.73,44800.0,32.9872,33.0197,32.9156,33.0197,44800.0
2012-12-05 15:10:00,50.72,50.78,50.68,50.73,27800.0,33.0132,33.0523,32.9872,33.0197,27800.0
2012-12-05 15:15:00,50.75,50.8,50.73,50.73,26700.0,33.0327,33.0653,33.0197,33.0197,26700.0
2012-12-05 15:20:00,50.72,50.72,50.64,50.68,66100.0,33.0132,33.0132,32.9611,32.9872,66100.0
2012-12-05 15:25:00,50.68,50.73,50.62,50.68,49800.0,32.9872,33.0197,32.9481,32.9872,49800.0
2012-12-05 15:30:00,50.67,50.77,50.67,50.76,39100.0,32.9807,33.0457,32.9807,33.0392,39100.0
2012-12-05 15:35:00,50.76,50.79,50.73,50.74,40600.0,33.0392,33.0588,33.0197,33.0262,40600.0
2012-12-05 15:40:00,50.74,50.81,50.73,50.78,51400.0,33.0262,33.0718,33.0197,33.0523,51400.0
2012-12-05 15:45:00,50.77,50.77,50.66,50.68,71300.0,33.0457,33.0457,32.9742,32.9872,71300.0
2012-12-05 15:50:00,50.69,50.78,50.68,50.77,73000.0,32.9937,33.0523,32.9872,33.0457,73000.0
2012-12-05 15:55:00,50.77,50.77,50.62,50.7,130500.0,33.0457,33.0457,32.9481,33.0002,130500.0
2012-12-06 09:30:00,50.69,50.69,50.3,50.65,75800.0,32.9937,32.9937,32.7398,32.9676,75800.0
2012-12-06 09:35:00,50.66,51.21,50.66,50.82,52000.0,32.9742,33.3321,32.9742,33.0783,52000.0
2012-12-06 09:40:00,50.72,50.84,50.59,50.6,37400.0,33.0132,33.0913,32.9286,32.9351,37400.0
2012-12-06 09:45:00,50.59,50.59,50.3,50.37,44400.0,32.9286,32.9286,32.7398,32.7854,44400.0
2012-12-06 09:50:00,50.37,50.5,50.34,50.48,18700.0,32.7854,32.87,32.7659,32.857,18700.0
2012-12-06 09:55:00,50.47,50.52,50.41,50.42,18000.0,32.8505,32.883,32.8114,32.8179,18000.0
2012-12-06 10:00:00,50.46,50.52,50.39,50.48,13000.0,32.844,32.883,32.7984,32.857,13000.0
2012-12-06 10:05:00,50.49,50.6,50.45,50.55,21300.0,32.8635,32.9351,32.8375,32.9026,21300.0
2012-12-06 10:10:00,50.57,50.62,50.44,50.5,29600.0,32.9156,32.9481,32.831,32.87,29600.0
2012-12-06 10:15:00,50.51,50.52,50.42,50.45,19800.0,32.8765,32.883,32.8179,32.8375,19800.0
2012-12-06 10:20:00,50.46,50.52,50.39,50.45,20400.0,32.844,32.883,32.7984,32.8375,20400.0
2012-12-06 10:25:00,50.47,50.62,50.46,50.52,15500.0,32.8505,32.9481,32.844,32.883,15500.0
2012-12-06 10:30:00,50.52,50.55,50.46,50.5,20900.0,32.883,32.9026,32.844,32.87,20900.0
2012-12-06 10:35:00,50.52,50.75,50.52,50.71,50100.0,32.883,33.0327,32.883,33.0067,50100.0
2012-12-06 10:40:00,50.71,50.76,50.65,50.69,17400.0,33.0067,33.0392,32.9676,32.9937,17400.0
2012-12-06 10:45:00,50.69,50.9,50.67,50.89,38200.0,32.9937,33.1304,32.9807,33.1239,38200.0
2012-12-06 10:50:00,50.88,50.95,50.82,50.84,33700.0,33.1173,33.1629,33.0783,33.0913,33700.0
2012-12-06 10:55:00,50.84,50.87,50.8,50.8,16000.0,33.0913,33.1108,33.0653,33.0653,16000.0
2012-12-06 11:00:00,50.8,50.85,50.76,50.83,42400.0,33.0653,33.0978,33.0392,33.0848,42400.0
2012-12-06 11:05:00,50.82,50.83,50.68,50.7,34600.0,33.0783,33.0848,32.9872,33.0002,34600.0
2012-12-06 11:10:00,50.71,50.79,50.64,50.77,32200.0,33.0067,33.0588,32.9611,33.0457,32200.0
2012-12-06 11:15:00,50.76,50.88,50.74,50.83,30800.0,33.0392,33.1173,33.0262,33.0848,30800.0
2012-12-06 11:20:00,50.83,50.91,50.73,50.85,28600.0,33.0848,33.1369,33.0197,33.0978,28600.0
2012-12-06 11:25:00,50.84,50.91,50.81,50.87,34300.0,33.0913,33.1369,33.0718,33.1108,34300.0
2012-12-06 11:30:00,50.87,50.95,50.85,50.85,21100.0,33.1108,33.1629,33.0978,33.0978,21100.0
2012-12-06 11:35:00,50.87,50.94,50.78,50.89,38800.0,33.1108,33.1564,33.0523,33.1239,38800.0
2012-12-06 11:40:00,50.91,50.94,50.81,50.89,48200.0,33.1369,33.1564,33.0718,33.1239,48200.0
2012-12-06 11:45:00,50.9,50.91,50.79,50.81,12300.0,33.1304,33.1369,33.0588,33.0718,12300.0
2012-12-06 11:50:00,50.82,50.92,50.8,50.91,23100.0,33.0783,33.1434,33.0653,33.1369,23100.0
2012-12-06 11:55:00,50.92,50.92,50.8,50.8,19500.0,33.1434,33.1434,33.0653,33.0653,19500.0
2012-12-06 12:00:00,50.8,50.83,50.77,50.78,18600.0,33.0653,33.0848,33.0457,33.0523,18600.0
2012-12-06 12:05:00,50.77,50.81,50.71,50.76,14700.0,33.0457,33.0718,33.0067,33.0392,14700.0
2012-12-06 12:10:00,50.76,50.77,50.71,50.75,12700.0,33.0392,33.0457,33.0067,33.0327,12700.0
2012-12-06 12:15:00,50.75,50.75,50.65,50.71,19700.0,33.0327,33.0327,32.9676,33.0067,19700.0
2012-12-06 12:20:00,50.71,50.74,50.65,50.65,18900.0,33.0067,33.0262,32.9676,32.9676,18900.0
2012-12-06 12:25:00,50.65,50.68,50.59,50.66,18600.0,32.9676,32.9872,32.9286,32.9742,18600.0
2012-12-06 12:30:00,50.66,50.7,50.62,50.66,25700.0,32.9742,33.0002,32.9481,32.9742,25700.0
2012-12-06 12:35:00,50.66,50.73,50.63,50.71,11600.0,32.9742,33.0197,32.9546,33.0067,11600.0
2012-12-06 12:40:00,50.69,50.69,50.58,50.61,8800.0,32.9937,32.9937,32.9221,32.9416,8800.0
2012-12-06 12:45:00,50.61,50.66,50.58,50.65,13800.0,32.9416,32.9742,32.9221,32.9676,13800.0
2012-12-06 12:50:00,50.63,50.66,50.58,50.61,30700.0,32.9546,32.9742,32.9221,32.9416,30700.0
2012-12-06 12:55:00,50.6,50.68,50.57,50.6,44900.0,32.9351,32.9872,32.9156,32.9351,44900.0
2012-12-06 13:00:00,50.58,50.64,50.53,50.54,33800.0,32.9221,32.9611,32.8895,32.896,33800.0
2012-12-06 13:05:00,50.54,50.55,50.53,50.55,18100.0,32.896,32.9026,32.8895,32.9026,18100.0
2012-12-06 13:10:00,50.55,50.64,50.55,50.61,14100.0,32.9026,32.9611,32.9026,32.9416,14100.0
2012-12-06 13:15:00,50.6,50.69,50.57,50.64,59600.0,32.9351,32.9937,32.9156,32.9611,59600.0
2012-12-06 13:20:00,50.64,50.73,50.64,50.69,73200.0,32.9611,33.0197,32.9611,32.9937,73200.0
2012-12-06 13:25:00,50.7,50.71,50.64,50.68,20100.0,33.0002,33.0067,32.9611,32.9872,20100.0
2012-12-06 13:30:00,50.68,50.74,50.65,50.68,38100.0,32.9872,33.0262,32.9676,32.9872,38100.0
2012-12-06 13:35:00,50.68,50.69,50.63,50.67,11100.0,32.9872,32.9937,32.9546,32.9807,11100.0
2012-12-06 13:40:00,50.68,50.69,50.64,50.66,14200.0,32.9872,32.9937,32.9611,32.9742,14200.0
2012-12-06 13:45:00,50.67,50.7,50.64,50.7,19800.0,32.9807,33.0002,32.9611,33.0002,19800.0
2012-12-06 13:50:00,50.71,50.71,50.67,50.69,10700.0,33.0067,33.0067,32.9807,32.9937,10700.0
2012-12-06 13:55:00,50.69,50.72,50.65,50.71,19100.0,32.9937,33.0132,32.9676,33.0067,19100.0
2012-12-06 14:00:00,50.73,50.74,50.68,50.71,33600.0,33.0197,33.0262,32.9872,33.0067,33600.0
2012-12-06 14:05:00,50.7,50.73,50.64,50.64,51200.0,33.0002,33.0197,32.9611,32.9611,51200.0
2012-12-06 14:10:00,50.64,50.74,50.64,50.71,24900.0,32.9611,33.0262,32.9611,33.0067,24900.0
2012-12-06 14:15:00,50.71,50.8,50.71,50.75,21500.0,33.0067,33.0653,33.0067,33.0327,21500.0
2012-12-06 14:20:00,50.75,50.85,50.74,50.84,24000.0,33.0327,33.0978,33.0262,33.0913,24000.0
2012-12-06 14:25:00,50.83,50.97,50.83,50.97,52700.0,33.0848,33.1759,33.0848,33.1759,52700.0
2012-12-06 14:30:00,50.97,51.08,50.95,51.06,87600.0,33.1759,33.2475,33.1629,33.2345,87600.0
2012-12-06 14:35:00,51.06,51.17,51.06,51.15,58100.0,33.2345,33.3061,33.2345,33.2931,58100.0
2012-12-06 14:40:00,51.14,51.17,51.08,51.09,42100.0,33.2866,33.3061,33.2475,33.254,42100.0
2012-12-06 14:45:00,51.08,51.13,51.08,51.11,30500.0,33.2475,33.2801,33.2475,33.2671,30500.0
2012-12-06 14:50:00,51.11,51.16,51.11,51.12,39400.0,33.2671,33.2996,33.2671,33.2736,39400.0
2012-12-06 14:55:00,51.13,51.15,50.98,51.1,30100.0,33.2801,33.2931,33.1824,33.2605,30100.0
2012-12-06 15:00:00,51.1,51.16,51.08,51.11,28500.0,33.2605,33.2996,33.2475,33.2671,28500.0
2012-12-06 15:05:00,51.12,51.14,51.05,51.08,28900.0,33.2736,33.2866,33.228,33.2475,28900.0
2012-12-06 15:10:00,51.08,51.11,51.01,51.02,55900.0,33.2475,33.2671,33.202,33.2085,55900.0
2012-12-06 15:15:00,51.02,51.03,50.9,50.91,135000.0,33.2085,33.215,33.1304,33.1369,135000.0
2012-12-06 15:20:00,50.91,51.0,50.91,50.99,32600.0,33.1369,33.1955,33.1369,33.1889,32600.0
2012-12-06 15:25:00,51.0,51.01,50.95,50.98,32600.0,33.1955,33.202,33.1629,33.1824,32600.0
2012-12-06 15:30:00,50.98,51.05,50.97,51.03,38800.0,33.1824,33.228,33.1759,33.215,38800.0
2012-12-06 15:35:00,51.04,51.1,51.04,51.06,61500.0,33.2215,33.2605,33.2215,33.2345,61500.0
2012-12-06 15:40:00,51.06,51.09,51.0,51.07,44300.0,33.2345,33.254,33.1955,33.241,44300.0
2012-12-06 15:45:00,51.08,51.12,50.97,51.03,69100.0,33.2475,33.2736,33.1759,33.215,69100.0
2012-12-06 15:50:00,51.03,51.11,51.02,51.06,54500.0,33.215,33.2671,33.2085,33.2345,54500.0
2012-12-06 15:55:00,51.06,51.08,50.97,50.97,182500.0,33.2345,33.2475,33.1759,33.1759,182500.0
2012-12-07 09:30:00,51.19,51.81,51.19,51.57,68000.0,33.3191,33.7227,33.3191,33.5665,68000.0
2012-12-07 09:35:00,51.58,51.6,51.5,51.53,22700.0,33.573,33.586,33.5209,33.5404,22700.0
2012-12-07 09:40:00,51.54,51.6,51.27,51.41,58700.0,33.5469,33.586,33.3712,33.4623,58700.0
2012-12-07 09:45:00,51.4,51.45,51.22,51.22,50600.0,33.4558,33.4884,33.3386,33.3386,50600.0
2012-12-07 09:50:00,51.22,51.41,51.15,51.39,52300.0,33.3386,33.4623,33.2931,33.4493,52300.0
2012-12-07 09:55:00,51.39,51.43,51.23,51.35,35300.0,33.4493,33.4753,33.3452,33.4233,35300.0
2012-12-07 10:00:00,51.35,51.38,51.23,51.28,39900.0,33.4233,33.4428,33.3452,33.3777,39900.0
2012-12-07 10:05:00,51.27,51.42,51.22,51.3,88000.0,33.3712,33.4688,33.3386,33.3907,88000.0
2012-12-07 10:10:00,51.28,51.34,51.23,51.31,34400.0,33.3777,33.4168,33.3452,33.3972,34400.0
2012-12-07 10:15:00,51.31,51.32,51.23,51.26,31400.0,33.3972,33.4037,33.3452,33.3647,31400.0
2012-12-07 10:20:00,51.24,51.31,51.24,51.26,15500.0,33.3517,33.3972,33.3517,33.3647,15500.0
2012-12-07 10:25:00,51.27,51.32,51.18,51.18,46100.0,33.3712,33.4037,33.3126,33.3126,46100.0
2012-12-07 10:30:00,51.18,51.2,51.06,51.1,38000.0,33.3126,33.3256,33.2345,33.2605,38000.0
2012-12-07 10:35:00,51.09,51.13,51.08,51.11,41600.0,33.254,33.2801,33.2475,33.2671,41600.0
2012-12-07 10:40:00,51.11,51.18,51.09,51.16,36200.0,33.2671,33.3126,33.254,33.2996,36200.0
2012-12-07 10:45:00,51.14,51.21,51.14,51.17,41000.0,33.2866,33.3321,33.2866,33.3061,41000.0
2012-12-07 10:50:00,51.18,51.31,51.13,51.23,52900.0,33.3126,33.3972,33.2801,33.3452,52900.0
2012-12-07 10:55:00,51.22,51.3,51.21,51.3,38000.0,33.3386,33.3907,33.3321,33.3907,38000.0
2012-12-07 11:00:00,51.3,51.39,51.21,51.33,43600.0,33.3907,33.4493,33.3321,33.4102,43600.0
2012-12-07 11:05:00,51.33,51.37,51.28,51.34,26700.0,33.4102,33.4363,33.3777,33.4168,26700.0
2012-12-07 11:10:00,51.35,51.49,51.31,51.48,44500.0,33.4233,33.5144,33.3972,33.5079,44500.0
2012-12-07 11:15:00,51.48,51.6,51.46,51.52,39800.0,33.5079,33.586,33.4949,33.5339,39800.0
2012-12-07 11:20:00,51.51,51.58,51.46,51.51,26800.0,33.5274,33.573,33.4949,33.5274,26800.0
2012-12-07 11:25:00,51.51,51.58,51.51,51.54,20500.0,33.5274,33.573,33.5274,33.5469,20500.0
2012-12-07 11:30:00,51.55,51.76,51.5,51.71,35400.0,33.5534,33.6901,33.5209,33.6576,35400.0
2012-12-07 11:35:00,51.71,51.82,51.7,51.8,26400.0,33.6576,33.7292,33.6511,33.7162,26400.0
2012-12-07 11:40:00,51.79,51.97,51.79,51.97,47900.0,33.7097,33.8268,33.7097,33.8268,47900.0
2012-12-07 11:45:00,51.96,52.18,51.95,52.05,159800.0,33.8203,33.9635,33.8138,33.8789,159800.0
2012-12-07 11:50:00,52.05,52.05,51.83,51.94,62800.0,33.8789,33.8789,33.7357,33.8073,62800.0
2012-12-07 11:55:00,51.92,51.93,51.79,51.79,54000.0,33.7943,33.8008,33.7097,33.7097,54000.0
2012-12-07 12:00:00,51.8,51.86,51.77,51.82,42800.0,33.7162,33.7552,33.6966,33.7292,42800.0
2012-12-07 12:05:00,51.83,51.86,51.79,51.82,27000.0,33.7357,33.7552,33.7097,33.7292,27000.0
2012-12-07 12:10:00,51.82,51.85,51.8,51.82,22400.0,33.7292,33.7487,33.7162,33.7292,22400.0
2012-12-07 12:15:00,51.8,51.85,51.78,51.82,81000.0,33.7162,33.7487,33.7031,33.7292,81000.0
2012-12-07 12:20:00,51.83,51.84,51.77,51.82,29700.0,33.7357,33.7422,33.6966,33.7292,29700.0
2012-12-07 12:25:00,51.84,51.84,51.76,51.79,26600.0,33.7422,33.7422,33.6901,33.7097,26600.0
2012-12-07 12:30:00,51.79,51.86,51.78,51.83,89600.0,33.7097,33.7552,33.7031,33.7357,89600.0
2012-12-07 12:35:00,51.83,51.89,51.83,51.83,42200.0,33.7357,33.7747,33.7357,33.7357,42200.0
2012-12-07 12:40:00,51.83,51.89,51.83,51.88,19200.0,33.7357,33.7747,33.7357,33.7682,19200.0
2012-12-07 12:45:00,51.89,51.9,51.84,51.86,8600.0,33.7747,33.7813,33.7422,33.7552,8600.0
2012-12-07 12:50:00,51.87,51.88,51.83,51.84,13600.0,33.7617,33.7682,33.7357,33.7422,13600.0
2012-12-07 12:55:00,51.83,51.94,51.83,51.93,22100.0,33.7357,33.8073,33.7357,33.8008,22100.0
2012-12-07 13:00:00,51.93,51.95,51.86,51.9,30400.0,33.8008,33.8138,33.7552,33.7813,30400.0
2012-12-07 13:05:00,51.9,51.95,51.89,51.92,27000.0,33.7813,33.8138,33.7747,33.7943,27000.0
2012-12-07 13:10:00,51.92,52.0,51.92,51.95,29000.0,33.7943,33.8463,33.7943,33.8138,29000.0
2012-12-07 13:15:00,51.95,51.99,51.91,51.96,27200.0,33.8138,33.8398,33.7878,33.8203,27200.0
2012-12-07 13:20:00,51.94,51.97,51.9,51.94,43400.0,33.8073,33.8268,33.7813,33.8073,43400.0
2012-12-07 13:25:00,51.93,51.99,51.92,51.92,22800.0,33.8008,33.8398,33.7943,33.7943,22800.0
2012-12-07 13:30:00,51.92,51.98,51.91,51.95,40500.0,33.7943,33.8333,33.7878,33.8138,40500.0
2012-12-07 13:35:00,51.93,51.98,51.91,51.98,29300.0,33.8008,33.8333,33.7878,33.8333,29300.0
2012-12-07 13:40:00,51.98,52.1,51.97,52.06,49700.0,33.8333,33.9114,33.8268,33.8854,49700.0
2012-12-07 13:45:00,52.07,52.1,52.01,52.07,30600.0,33.8919,33.9114,33.8529,33.8919,30600.0
2012-12-07 13:50:00,52.08,52.14,52.07,52.12,28300.0,33.8984,33.9375,33.8919,33.9245,28300.0
2012-12-07 13:55:00,52.11,52.11,51.98,52.0,71100.0,33.9179,33.9179,33.8333,33.8463,71100.0
2012-12-07 14:00:00,52.01,52.03,51.95,52.0,39500.0,33.8529,33.8659,33.8138,33.8463,39500.0
2012-12-07 14:05:00,52.01,52.03,51.99,52.03,21800.0,33.8529,33.8659,33.8398,33.8659,21800.0
2012-12-07 14:10:00,52.03,52.07,52.03,52.06,33500.0,33.8659,33.8919,33.8659,33.8854,33500.0
2012-12-07 14:15:00,52.05,52.07,51.98,51.99,41600.0,33.8789,33.8919,33.8333,33.8398,41600.0
2012-12-07 14:20:00,51.99,51.99,51.96,51.98,37600.0,33.8398,33.8398,33.8203,33.8333,37600.0
2012-12-07 14:25:00,51.98,52.06,51.95,52.04,53100.0,33.8333,33.8854,33.8138,33.8724,53100.0
2012-12-07 14:30:00,52.05,52.58,52.05,52.4,245500.0,33.8789,34.2239,33.8789,34.1067,245500.0
2012-12-07 14:35:00,52.41,52.53,52.28,52.36,67000.0,34.1132,34.1913,34.0286,34.0807,67000.0
2012-12-07 14:40:00,52.37,52.37,52.23,52.27,35200.0,34.0872,34.0872,33.996,34.0221,35200.0
2012-12-07 14:45:00,52.26,52.46,52.23,52.29,57800.0,34.0156,34.1458,33.996,34.0351,57800.0
2012-12-07 14:50:00,52.27,52.35,52.25,52.28,36800.0,34.0221,34.0742,34.0091,34.0286,36800.0
2012-12-07 14:55:00,52.28,52.39,52.26,52.38,31400.0,34.0286,34.1002,34.0156,34.0937,31400.0
2012-12-07 15:00:00,52.38,52.75,52.31,52.66,226300.0,34.0937,34.3345,34.0481,34.2759,226300.0
2012-12-07 15:05:00,52.63,52.65,52.27,52.32,254000.0,34.2564,34.2694,34.0221,34.0546,254000.0
2012-12-07 15:10:00,52.32,52.47,52.24,52.28,98900.0,34.0546,34.1523,34.0026,34.0286,98900.0
2012-12-07 15:15:00,52.28,52.29,52.16,52.28,70700.0,34.0286,34.0351,33.9505,34.0286,70700.0
2012-12-07 15:20:00,52.28,52.28,52.14,52.24,72900.0,34.0286,34.0286,33.9375,34.0026,72900.0
2012-12-07 15:25:00,52.25,52.28,52.14,52.19,82500.0,34.0091,34.0286,33.9375,33.97,82500.0
2012-12-07 15:30:00,52.2,52.25,52.16,52.18,75700.0,33.9765,34.0091,33.9505,33.9635,75700.0
2012-12-07 15:35:00,52.18,52.19,52.14,52.15,71200.0,33.9635,33.97,33.9375,33.944,71200.0
2012-12-07 15:40:00,52.15,52.25,52.14,52.22,84300.0,33.944,34.0091,33.9375,33.9895,84300.0
2012-12-07 15:45:00,52.22,52.29,52.2,52.29,108100.0,33.9895,34.0351,33.9765,34.0351,108100.0
2012-12-07 15:50:00,52.29,52.36,52.27,52.3,124600.0,34.0351,34.0807,34.0221,34.0416,124600.0
2012-12-07 15:55:00,52.3,52.37,52.3,52.36,238200.0,34.0416,34.0872,34.0416,34.0807,238200.0
2012-12-10 09:30:00,52.21,53.24,52.2,53.0,146400.0,33.983,34.6534,33.9765,34.4972,146400.0
2012-12-10 09:35:00,53.16,53.16,52.92,53.02,53500.0,34.6014,34.6014,34.4452,34.5103,53500.0
2012-12-10 09:40:00,53.0,53.39,53.0,53.38,89300.0,34.4972,34.7511,34.4972,34.7446,89300.0
2012-12-10 09:45:00,53.39,53.69,53.35,53.69,141300.0,34.7511,34.9464,34.725,34.9464,141300.0
2012-12-10 09:50:00,53.67,53.75,53.55,53.58,98600.0,34.9333,34.9854,34.8552,34.8748,98600.0
2012-12-10 09:55:00,53.59,53.6,53.5,53.56,120400.0,34.8813,34.8878,34.8227,34.8617,120400.0
2012-12-10 10:00:00,53.57,53.6,53.51,53.58,102200.0,34.8682,34.8878,34.8292,34.8748,102200.0
2012-12-10 10:05:00,53.56,53.6,53.45,53.54,181100.0,34.8617,34.8878,34.7901,34.8487,181100.0
2012-12-10 10:10:00,53.55,53.68,53.5,53.59,143300.0,34.8552,34.9398,34.8227,34.8813,143300.0
2012-12-10 10:15:00,53.57,53.64,53.44,53.49,113300.0,34.8682,34.9138,34.7836,34.8162,113300.0
2012-12-10 10:20:00,53.48,53.5,53.41,53.45,73700.0,34.8097,34.8227,34.7641,34.7901,73700.0
2012-12-10 10:25:00,53.45,53.6,53.45,53.56,37500.0,34.7901,34.8878,34.7901,34.8617,37500.0
2012-12-10 10:30:00,53.57,53.58,53.48,53.51,42000.0,34.8682,34.8748,34.8097,34.8292,42000.0
2012-12-10 10:35:00,53.51,53.59,53.49,53.58,69100.0,34.8292,34.8813,34.8162,34.8748,69100.0
2012-12-10 10:40:00,53.59,53.88,53.59,53.73,201500.0,34.8813,35.07,34.8813,34.9724,201500.0
2012-12-10 10:45:00,53.73,54.03,53.7,53.95,239000.0,34.9724,35.1677,34.9529,35.1156,239000.0
2012-12-10 10:50:00,53.93,54.2,53.87,54.19,128000.0,35.1026,35.2783,35.0635,35.2718,128000.0
2012-12-10 10:55:00,54.2,54.3,54.07,54.24,207100.0,35.2783,35.3434,35.1937,35.3043,207100.0
2012-12-10 11:00:00,54.24,54.25,54.02,54.03,112900.0,35.3043,35.3108,35.1611,35.1677,112900.0
2012-12-10 11:05:00,54.03,54.11,53.94,53.95,94300.0,35.1677,35.2197,35.1091,35.1156,94300.0
2012-12-10 11:10:00,53.95,54.01,53.91,53.93,64400.0,35.1156,35.1546,35.0895,35.1026,64400.0
2012-12-10 11:15:00,53.94,54.05,53.92,54.0,86900.0,35.1091,35.1807,35.0961,35.1481,86900.0
2012-12-10 11:20:00,54.01,54.1,54.01,54.03,45200.0,35.1546,35.2132,35.1546,35.1677,45200.0
2012-12-10 11:25:00,54.02,54.08,53.95,54.08,34700.0,35.1611,35.2002,35.1156,35.2002,34700.0
2012-12-10 11:30:00,54.09,54.22,54.08,54.15,82000.0,35.2067,35.2913,35.2002,35.2458,82000.0
2012-12-10 11:35:00,54.14,54.2,54.14,54.19,31400.0,35.2393,35.2783,35.2393,35.2718,31400.0
2012-12-10 11:40:00,54.2,54.2,54.16,54.19,28200.0,35.2783,35.2783,35.2523,35.2718,28200.0
2012-12-10 11:45:00,54.2,54.2,54.14,54.16,42100.0,35.2783,35.2783,35.2393,35.2523,42100.0
2012-12-10 11:50:00,54.17,54.18,54.02,54.05,92200.0,35.2588,35.2653,35.1611,35.1807,92200.0
2012-12-10 11:55:00,54.04,54.07,53.98,54.06,60800.0,35.1742,35.1937,35.1351,35.1872,60800.0
2012-12-10 12:00:00,54.05,54.08,53.96,54.0,59600.0,35.1807,35.2002,35.1221,35.1481,59600.0
2012-12-10 12:05:00,54.01,54.1,53.98,54.09,57900.0,35.1546,35.2132,35.1351,35.2067,57900.0
2012-12-10 12:10:00,54.09,54.15,54.09,54.14,39900.0,35.2067,35.2458,35.2067,35.2393,39900.0
2012-12-10 12:15:00,54.14,54.22,54.14,54.18,47000.0,35.2393,35.2913,35.2393,35.2653,47000.0
2012-12-10 12:20:00,54.17,54.22,54.1,54.12,32500.0,35.2588,35.2913,35.2132,35.2262,32500.0
2012-12-10 12:25:00,54.13,54.2,54.11,54.2,28500.0,35.2327,35.2783,35.2197,35.2783,28500.0
2012-12-10 12:30:00,54.2,54.2,54.15,54.16,25500.0,35.2783,35.2783,35.2458,35.2523,25500.0
2012-12-10 12:35:00,54.16,54.22,54.16,54.17,26300.0,35.2523,35.2913,35.2523,35.2588,26300.0
2012-12-10 12:40:00,54.18,54.26,54.15,54.24,80400.0,35.2653,35.3174,35.2458,35.3043,80400.0
2012-12-10 12:45:00,54.24,54.26,54.13,54.13,37700.0,35.3043,35.3174,35.2327,35.2327,37700.0
2012-12-10 12:50:00,54.13,54.16,54.08,54.13,47600.0,35.2327,35.2523,35.2002,35.2327,47600.0
2012-12-10 12:55:00,54.13,54.2,54.06,54.2,104600.0,35.2327,35.2783,35.1872,35.2783,104600.0
2012-12-10 13:00:00,54.2,54.22,54.19,54.21,66800.0,35.2783,35.2913,35.2718,35.2848,66800.0
2012-12-10 13:05:00,54.19,54.26,54.19,54.26,34000.0,35.2718,35.3174,35.2718,35.3174,34000.0
2012-12-10 13:10:00,54.26,54.26,54.22,54.26,26600.0,35.3174,35.3174,35.2913,35.3174,26600.0
2012-12-10 13:15:00,54.25,54.32,54.24,54.3,83500.0,35.3108,35.3564,35.3043,35.3434,83500.0
2012-12-10 13:20:00,54.29,54.3,54.24,54.26,54600.0,35.3369,35.3434,35.3043,35.3174,54600.0
2012-12-10 13:25:00,54.25,54.26,54.16,54.18,48500.0,35.3108,35.3174,35.2523,35.2653,48500.0
2012-12-10 13:30:00,54.19,54.23,54.16,54.2,31400.0,35.2718,35.2978,35.2523,35.2783,31400.0
2012-12-10 13:35:00,54.22,54.22,54.17,54.2,33600.0,35.2913,35.2913,35.2588,35.2783,33600.0
2012-12-10 13:40:00,54.2,54.23,54.18,54.23,31500.0,35.2783,35.2978,35.2653,35.2978,31500.0
2012-12-10 13:45:00,54.21,54.23,54.17,54.18,68900.0,35.2848,35.2978,35.2588,35.2653,68900.0
2012-12-10 13:50:00,54.17,54.21,54.17,54.19,51200.0,35.2588,35.2848,35.2588,35.2718,51200.0
2012-12-10 13:55:00,54.19,54.22,54.15,54.2,76600.0,35.2718,35.2913,35.2458,35.2783,76600.0
2012-12-10 14:00:00,54.2,54.22,54.19,54.2,40600.0,35.2783,35.2913,35.2718,35.2783,40600.0
2012-12-10 14:05:00,54.19,54.22,54.19,54.2,49600.0,35.2718,35.2913,35.2718,35.2783,49600.0
2012-12-10 14:10:00,54.2,54.23,54.13,54.19,56400.0,35.2783,35.2978,35.2327,35.2718,56400.0
2012-12-10 14:15:00,54.19,54.21,54.15,54.16,54700.0,35.2718,35.2848,35.2458,35.2523,54700.0
2012-12-10 14:20:00,54.17,54.2,54.12,54.2,75300.0,35.2588,35.2783,35.2262,35.2783,75300.0
2012-12-10 14:25:00,54.19,54.22,54.15,54.16,64200.0,35.2718,35.2913,35.2458,35.2523,64200.0
2012-12-10 14:30:00,54.15,54.19,54.09,54.18,52400.0,35.2458,35.2718,35.2067,35.2653,52400.0
2012-12-10 14:35:00,54.18,54.24,54.17,54.18,40200.0,35.2653,35.3043,35.2588,35.2653,40200.0
2012-12-10 14:40:00,54.18,54.25,54.13,54.24,63200.0,35.2653,35.3108,35.2327,35.3043,63200.0
2012-12-10 14:45:00,54.22,54.24,54.11,54.18,59400.0,35.2913,35.3043,35.2197,35.2653,59400.0
2012-12-10 14:50:00,54.2,54.23,54.18,54.2,37300.0,35.2783,35.2978,35.2653,35.2783,37300.0
2012-12-10 14:55:00,54.19,54.23,54.09,54.09,183700.0,35.2718,35.2978,35.2067,35.2067,183700.0
2012-12-10 15:00:00,54.09,54.1,53.89,54.0,144600.0,35.2067,35.2132,35.0765,35.1481,144600.0
2012-12-10 15:05:00,53.99,54.03,53.95,54.0,38900.0,35.1416,35.1677,35.1156,35.1481,38900.0
2012-12-10 15:10:00,54.0,54.01,53.95,53.98,45000.0,35.1481,35.1546,35.1156,35.1351,45000.0
2012-12-10 15:15:00,53.97,53.97,53.87,53.9,574700.0,35.1286,35.1286,35.0635,35.083,574700.0
2012-12-10 15:20:00,53.89,53.89,53.85,53.85,43500.0,35.0765,35.0765,35.0505,35.0505,43500.0
2012-12-10 15:25:00,53.85,53.94,53.8,53.93,53500.0,35.0505,35.1091,35.0179,35.1026,53500.0
2012-12-10 15:30:00,53.93,53.95,53.86,53.92,87900.0,35.1026,35.1156,35.057,35.0961,87900.0
2012-12-10 15:35:00,53.92,53.92,53.75,53.77,91900.0,35.0961,35.0961,34.9854,34.9984,91900.0
2012-12-10 15:40:00,53.77,53.79,53.68,53.71,120000.0,34.9984,35.0114,34.9398,34.9594,120000.0
2012-12-10 15:45:00,53.72,53.76,53.65,53.65,172900.0,34.9659,34.9919,34.9203,34.9203,172900.0
2012-12-10 15:50:00,53.65,53.72,53.58,53.6,130400.0,34.9203,34.9659,34.8748,34.8878,130400.0
2012-12-10 15:55:00,53.59,53.65,53.51,53.58,189600.0,34.8813,34.9203,34.8292,34.8748,189600.0
2012-12-11 09:30:00,53.75,53.75,53.61,53.73,115300.0,34.9854,34.9854,34.8943,34.9724,115300.0
2012-12-11 09:35:00,53.68,53.92,53.64,53.88,71600.0,34.9398,35.0961,34.9138,35.07,71600.0
2012-12-11 09:40:00,53.87,53.89,53.65,53.66,153600.0,35.0635,35.0765,34.9203,34.9268,153600.0
2012-12-11 09:45:00,53.65,53.77,53.62,53.74,69100.0,34.9203,34.9984,34.9008,34.9789,69100.0
2012-12-11 09:50:00,53.75,53.8,53.69,53.75,61500.0,34.9854,35.0179,34.9464,34.9854,61500.0
2012-12-11 09:55:00,53.75,53.79,53.71,53.79,40100.0,34.9854,35.0114,34.9594,35.0114,40100.0
2012-12-11 10:00:00,53.81,53.81,53.7,53.74,46700.0,35.0245,35.0245,34.9529,34.9789,46700.0
2012-12-11 10:05:00,53.75,53.77,53.69,53.75,55000.0,34.9854,34.9984,34.9464,34.9854,55000.0
2012-12-11 10:10:00,53.75,53.83,53.75,53.81,31800.0,34.9854,35.0375,34.9854,35.0245,31800.0
2012-12-11 10:15:00,53.79,53.83,53.73,53.83,54800.0,35.0114,35.0375,34.9724,35.0375,54800.0
2012-12-11 10:20:00,53.81,53.84,53.76,53.77,47000.0,35.0245,35.044,34.9919,34.9984,47000.0
2012-12-11 10:25:00,53.78,53.82,53.77,53.81,23600.0,35.0049,35.031,34.9984,35.0245,23600.0
2012-12-11 10:30:00,53.81,53.82,53.68,53.75,71000.0,35.0245,35.031,34.9398,34.9854,71000.0
2012-12-11 10:35:00,53.76,53.77,53.69,53.7,98700.0,34.9919,34.9984,34.9464,34.9529,98700.0
2012-12-11 10:40:00,53.72,53.73,53.66,53.66,84200.0,34.9659,34.9724,34.9268,34.9268,84200.0
2012-12-11 10:45:00,53.66,53.68,53.43,53.51,114500.0,34.9268,34.9398,34.7771,34.8292,114500.0
2012-12-11 10:50:00,53.49,53.59,53.36,53.4,71900.0,34.8162,34.8813,34.7316,34.7576,71900.0
2012-12-11 10:55:00,53.4,53.46,53.37,53.43,53100.0,34.7576,34.7966,34.7381,34.7771,53100.0
2012-12-11 11:00:00,53.42,53.44,53.33,53.38,72200.0,34.7706,34.7836,34.712,34.7446,72200.0
2012-12-11 11:05:00,53.37,53.4,53.25,53.28,92900.0,34.7381,34.7576,34.66,34.6795,92900.0
2012-12-11 11:10:00,53.28,53.3,53.22,53.22,85100.0,34.6795,34.6925,34.6404,34.6404,85100.0
2012-12-11 11:15:00,53.22,53.24,53.13,53.13,74400.0,34.6404,34.6534,34.5819,34.5819,74400.0
2012-12-11 11:20:00,53.13,53.41,53.12,53.41,72700.0,34.5819,34.7641,34.5753,34.7641,72700.0
2012-12-11 11:25:00,53.41,53.44,53.3,53.33,46500.0,34.7641,34.7836,34.6925,34.712,46500.0
2012-12-11 11:30:00,53.34,53.37,53.32,53.36,31900.0,34.7185,34.7381,34.7055,34.7316,31900.0
2012-12-11 11:35:00,53.37,53.42,53.34,53.35,40600.0,34.7381,34.7706,34.7185,34.725,40600.0
2012-12-11 11:40:00,53.36,53.39,53.23,53.27,51900.0,34.7316,34.7511,34.6469,34.673,51900.0
2012-12-11 11:45:00,53.26,53.29,53.16,53.16,74800.0,34.6665,34.686,34.6014,34.6014,74800.0
2012-12-11 11:50:00,53.16,53.25,53.04,53.07,50500.0,34.6014,34.66,34.5233,34.5428,50500.0
2012-12-11 11:55:00,53.07,53.08,52.92,52.95,87800.0,34.5428,34.5493,34.4452,34.4647,87800.0
2012-12-11 12:00:00,52.96,53.01,52.73,52.8,69500.0,34.4712,34.5037,34.3215,34.3671,69500.0
2012-12-11 12:05:00,52.8,52.83,52.77,52.81,77900.0,34.3671,34.3866,34.3475,34.3736,77900.0
2012-12-11 12:10:00,52.81,53.03,52.79,53.0,92400.0,34.3736,34.5168,34.3605,34.4972,92400.0
2012-12-11 12:15:00,53.01,53.05,52.99,53.02,32800.0,34.5037,34.5298,34.4907,34.5103,32800.0
2012-12-11 12:20:00,53.01,53.17,53.0,53.17,34800.0,34.5037,34.6079,34.4972,34.6079,34800.0
2012-12-11 12:25:00,53.17,53.19,53.14,53.16,27400.0,34.6079,34.6209,34.5884,34.6014,27400.0
2012-12-11 12:30:00,53.17,53.17,52.89,53.0,104400.0,34.6079,34.6079,34.4256,34.4972,104400.0
2012-12-11 12:35:00,53.01,53.07,52.93,53.03,56500.0,34.5037,34.5428,34.4517,34.5168,56500.0
2012-12-11 12:40:00,53.05,53.1,52.99,53.02,26400.0,34.5298,34.5623,34.4907,34.5103,26400.0
2012-12-11 12:45:00,53.01,53.06,52.98,53.04,90900.0,34.5037,34.5363,34.4842,34.5233,90900.0
2012-12-11 12:50:00,53.04,53.19,53.04,53.18,31200.0,34.5233,34.6209,34.5233,34.6144,31200.0
2012-12-11 12:55:00,53.18,53.2,53.04,53.04,37400.0,34.6144,34.6274,34.5233,34.5233,37400.0
2012-12-11 13:00:00,53.04,53.13,53.0,53.09,42000.0,34.5233,34.5819,34.4972,34.5558,42000.0
2012-12-11 13:05:00,53.09,53.09,52.96,52.98,27300.0,34.5558,34.5558,34.4712,34.4842,27300.0
2012-12-11 13:10:00,52.97,53.07,52.95,53.05,25100.0,34.4777,34.5428,34.4647,34.5298,25100.0
2012-12-11 13:15:00,53.06,53.12,53.04,53.08,27100.0,34.5363,34.5753,34.5233,34.5493,27100.0
2012-12-11 13:20:00,53.08,53.15,53.05,53.09,57800.0,34.5493,34.5949,34.5298,34.5558,57800.0
2012-12-11 13:25:00,53.09,53.11,53.01,53.03,31300.0,34.5558,34.5688,34.5037,34.5168,31300.0
2012-12-11 13:30:00,53.02,53.07,52.95,53.05,55000.0,34.5103,34.5428,34.4647,34.5298,55000.0
2012-12-11 13:35:00,53.04,53.11,52.98,52.99,43400.0,34.5233,34.5688,34.4842,34.4907,43400.0
2012-12-11 13:40:00,53.01,53.03,52.95,53.0,25100.0,34.5037,34.5168,34.4647,34.4972,25100.0
2012-12-11 13:45:00,53.01,53.07,53.0,53.02,33400.0,34.5037,34.5428,34.4972,34.5103,33400.0
2012-12-11 13:50:00,53.02,53.08,52.98,52.98,32900.0,34.5103,34.5493,34.4842,34.4842,32900.0
2012-12-11 13:55:00,52.98,53.04,52.97,53.04,18800.0,34.4842,34.5233,34.4777,34.5233,18800.0
2012-12-11 14:00:00,53.04,53.1,53.03,53.1,28500.0,34.5233,34.5623,34.5168,34.5623,28500.0
2012-12-11 14:05:00,53.11,53.11,53.0,53.04,42500.0,34.5688,34.5688,34.4972,34.5233,42500.0
2012-12-11 14:10:00,53.04,53.06,53.02,53.05,28900.0,34.5233,34.5363,34.5103,34.5298,28900.0
2012-12-11 14:15:00,53.05,53.08,53.03,53.07,34100.0,34.5298,34.5493,34.5168,34.5428,34100.0
2012-12-11 14:20:00,53.08,53.13,53.05,53.12,37900.0,34.5493,34.5819,34.5298,34.5753,37900.0
2012-12-11 14:25:00,53.12,53.12,52.99,53.0,45300.0,34.5753,34.5753,34.4907,34.4972,45300.0
2012-12-11 14:30:00,53.0,53.06,52.97,53.04,45800.0,34.4972,34.5363,34.4777,34.5233,45800.0
2012-12-11 14:35:00,53.03,53.07,53.0,53.03,50400.0,34.5168,34.5428,34.4972,34.5168,50400.0
2012-12-11 14:40:00,53.04,53.12,53.03,53.03,67200.0,34.5233,34.5753,34.5168,34.5168,67200.0
2012-12-11 14:45:00,53.03,53.05,52.91,52.93,43100.0,34.5168,34.5298,34.4387,34.4517,43100.0
2012-12-11 14:50:00,52.94,52.98,52.9,52.92,53300.0,34.4582,34.4842,34.4321,34.4452,53300.0
2012-12-11 14:55:00,52.92,52.95,52.86,52.88,41800.0,34.4452,34.4647,34.4061,34.4191,41800.0
2012-12-11 15:00:00,52.89,52.91,52.84,52.86,122100.0,34.4256,34.4387,34.3931,34.4061,122100.0
2012-12-11 15:05:00,52.87,52.9,52.75,52.84,87800.0,34.4126,34.4321,34.3345,34.3931,87800.0
2012-12-11 15:10:00,52.86,52.89,52.78,52.83,56500.0,34.4061,34.4256,34.354,34.3866,56500.0
2012-12-11 15:15:00,52.83,52.89,52.74,52.83,47800.0,34.3866,34.4256,34.328,34.3866,47800.0
2012-12-11 15:20:00,52.83,52.94,52.83,52.93,56800.0,34.3866,34.4582,34.3866,34.4517,56800.0
2012-12-11 15:25:00,52.92,53.0,52.92,53.0,109200.0,34.4452,34.4972,34.4452,34.4972,109200.0
2012-12-11 15:30:00,52.99,53.0,52.95,52.98,46400.0,34.4907,34.4972,34.4647,34.4842,46400.0
2012-12-11 15:35:00,52.97,53.02,52.97,53.01,63000.0,34.4777,34.5103,34.4777,34.5037,63000.0
2012-12-11 15:40:00,53.01,53.02,52.99,53.01,87500.0,34.5037,34.5103,34.4907,34.5037,87500.0
2012-12-11 15:45:00,53.01,53.03,52.98,53.01,74700.0,34.5037,34.5168,34.4842,34.5037,74700.0
2012-12-11 15:50:00,53.01,53.12,52.99,53.12,160700.0,34.5037,34.5753,34.4907,34.5753,160700.0
2012-12-11 15:55:00,53.11,53.11,52.98,53.03,220900.0,34.5688,34.5688,34.4842,34.5168,220900.0
2012-12-12 09:30:00,53.33,53.5,53.16,53.5,71400.0,34.712,34.8227,34.6014,34.8227,71400.0
2012-12-12 09:35:00,53.5,53.5,53.44,53.47,38600.0,34.8227,34.8227,34.7836,34.8032,38600.0
2012-12-12 09:40:00,53.48,53.48,53.28,53.28,29200.0,34.8097,34.8097,34.6795,34.6795,29200.0
2012-12-12 09:45:00,53.25,53.3,53.18,53.22,57700.0,34.66,34.6925,34.6144,34.6404,57700.0
2012-12-12 09:50:00,53.22,53.26,53.17,53.25,29800.0,34.6404,34.6665,34.6079,34.66,29800.0
2012-12-12 09:55:00,53.26,53.39,53.24,53.39,39700.0,34.6665,34.7511,34.6534,34.7511,39700.0
2012-12-12 10:00:00,53.38,53.38,53.15,53.16,37400.0,34.7446,34.7446,34.5949,34.6014,37400.0
2012-12-12 10:05:00,53.16,53.28,53.16,53.2,93200.0,34.6014,34.6795,34.6014,34.6274,93200.0
2012-12-12 10:10:00,53.19,53.31,53.19,53.26,74900.0,34.6209,34.699,34.6209,34.6665,74900.0
2012-12-12 10:15:00,53.25,53.26,53.18,53.2,51500.0,34.66,34.6665,34.6144,34.6274,51500.0
2012-12-12 10:20:00,53.21,53.22,53.04,53.22,76600.0,34.6339,34.6404,34.5233,34.6404,76600.0
2012-12-12 10:25:00,53.2,53.32,53.19,53.32,59700.0,34.6274,34.7055,34.6209,34.7055,59700.0
2012-12-12 10:30:00,53.31,53.41,53.28,53.39,38400.0,34.699,34.7641,34.6795,34.7511,38400.0
2012-12-12 10:35:00,53.39,53.41,53.32,53.32,38000.0,34.7511,34.7641,34.7055,34.7055,38000.0
2012-12-12 10:40:00,53.33,53.33,53.25,53.25,33900.0,34.712,34.712,34.66,34.66,33900.0
2012-12-12 10:45:00,53.26,53.45,53.25,53.44,64300.0,34.6665,34.7901,34.66,34.7836,64300.0
2012-12-12 10:50:00,53.43,53.48,53.42,53.48,44200.0,34.7771,34.8097,34.7706,34.8097,44200.0
2012-12-12 10:55:00,53.46,53.5,53.42,53.47,43300.0,34.7966,34.8227,34.7706,34.8032,43300.0
2012-12-12 11:00:00,53.47,53.48,53.4,53.43,43300.0,34.8032,34.8097,34.7576,34.7771,43300.0
2012-12-12 11:05:00,53.43,53.45,53.32,53.4,31000.0,34.7771,34.7901,34.7055,34.7576,31000.0
2012-12-12 11:10:00,53.42,53.42,53.35,53.35,32600.0,34.7706,34.7706,34.725,34.725,32600.0
2012-12-12 11:15:00,53.35,53.36,53.35,53.35,24300.0,34.725,34.7316,34.725,34.725,24300.0
2012-12-12 11:20:00,53.36,53.36,53.3,53.3,32000.0,34.7316,34.7316,34.6925,34.6925,32000.0
2012-12-12 11:25:00,53.3,53.31,53.3,53.3,43100.0,34.6925,34.699,34.6925,34.6925,43100.0
2012-12-12 11:30:00,53.3,53.31,53.3,53.3,27300.0,34.6925,34.699,34.6925,34.6925,27300.0
2012-12-12 11:35:00,53.3,53.31,53.29,53.3,28600.0,34.6925,34.699,34.686,34.6925,28600.0
2012-12-12 11:40:00,53.3,53.33,53.27,53.3,70300.0,34.6925,34.712,34.673,34.6925,70300.0
2012-12-12 11:45:00,53.3,53.3,53.27,53.3,55400.0,34.6925,34.6925,34.673,34.6925,55400.0
2012-12-12 11:50:00,53.3,53.3,53.28,53.28,32900.0,34.6925,34.6925,34.6795,34.6795,32900.0
2012-12-12 11:55:00,53.28,53.29,53.27,53.28,13500.0,34.6795,34.686,34.673,34.6795,13500.0
2012-12-12 12:00:00,53.28,53.28,53.21,53.24,55300.0,34.6795,34.6795,34.6339,34.6534,55300.0
2012-12-12 12:05:00,53.23,53.23,53.11,53.11,65000.0,34.6469,34.6469,34.5688,34.5688,65000.0
2012-12-12 12:10:00,53.12,53.21,53.12,53.2,42000.0,34.5753,34.6339,34.5753,34.6274,42000.0
2012-12-12 12:15:00,53.2,53.2,53.14,53.19,33200.0,34.6274,34.6274,34.5884,34.6209,33200.0
2012-12-12 12:20:00,53.19,53.2,53.18,53.2,52300.0,34.6209,34.6274,34.6144,34.6274,52300.0
2012-12-12 12:25:00,53.2,53.2,53.18,53.19,44400.0,34.6274,34.6274,34.6144,34.6209,44400.0
2012-12-12 12:30:00,53.19,53.19,53.1,53.18,376800.0,34.6209,34.6209,34.5623,34.6144,376800.0
2012-12-12 12:35:00,53.19,53.2,53.14,53.15,79800.0,34.6209,34.6274,34.5884,34.5949,79800.0
2012-12-12 12:40:00,53.16,53.16,53.04,53.07,87200.0,34.6014,34.6014,34.5233,34.5428,87200.0
2012-12-12 12:45:00,53.08,53.14,53.06,53.09,95500.0,34.5493,34.5884,34.5363,34.5558,95500.0
2012-12-12 12:50:00,53.09,53.29,53.09,53.25,34300.0,34.5558,34.686,34.5558,34.66,34300.0
2012-12-12 12:55:00,53.26,53.32,53.26,53.28,32200.0,34.6665,34.7055,34.6665,34.6795,32200.0
2012-12-12 13:00:00,53.3,53.33,53.27,53.33,27900.0,34.6925,34.712,34.673,34.712,27900.0
2012-12-12 13:05:00,53.32,53.44,53.31,53.43,36100.0,34.7055,34.7836,34.699,34.7771,36100.0
2012-12-12 13:10:00,53.42,53.45,53.34,53.36,60800.0,34.7706,34.7901,34.7185,34.7316,60800.0
2012-12-12 13:15:00,53.34,53.39,53.33,53.37,32100.0,34.7185,34.7511,34.712,34.7381,32100.0
2012-12-12 13:20:00,53.39,53.45,53.36,53.37,85200.0,34.7511,34.7901,34.7316,34.7381,85200.0
2012-12-12 13:25:00,53.37,53.42,53.36,53.39,62400.0,34.7381,34.7706,34.7316,34.7511,62400.0
2012-12-12 13:30:00,53.38,53.4,53.36,53.38,75000.0,34.7446,34.7576,34.7316,34.7446,75000.0
2012-12-12 13:35:00,53.36,53.4,53.34,53.35,54100.0,34.7316,34.7576,34.7185,34.725,54100.0
2012-12-12 13:40:00,53.35,53.36,53.32,53.36,59500.0,34.725,34.7316,34.7055,34.7316,59500.0
2012-12-12 13:45:00,53.36,53.37,53.28,53.32,48300.0,34.7316,34.7381,34.6795,34.7055,48300.0
2012-12-12 13:50:00,53.32,53.33,53.26,53.31,40000.0,34.7055,34.712,34.6665,34.699,40000.0
2012-12-12 13:55:00,53.31,53.34,53.29,53.32,31200.0,34.699,34.7185,34.686,34.7055,31200.0
2012-12-12 14:00:00,53.31,53.34,53.26,53.28,59400.0,34.699,34.7185,34.6665,34.6795,59400.0
2012-12-12 14:05:00,53.27,53.3,53.24,53.26,32700.0,34.673,34.6925,34.6534,34.6665,32700.0
2012-12-12 14:10:00,53.26,53.28,53.22,53.25,86900.0,34.6665,34.6795,34.6404,34.66,86900.0
2012-12-12 14:15:00,53.23,53.29,53.23,53.25,19000.0,34.6469,34.686,34.6469,34.66,19000.0
2012-12-12 14:20:00,53.26,53.27,53.15,53.19,123600.0,34.6665,34.673,34.5949,34.6209,123600.0
2012-12-12 14:25:00,53.18,53.21,53.16,53.2,47900.0,34.6144,34.6339,34.6014,34.6274,47900.0
2012-12-12 14:30:00,53.19,53.22,53.16,53.21,121100.0,34.6209,34.6404,34.6014,34.6339,121100.0
2012-12-12 14:35:00,53.21,53.23,53.17,53.19,85000.0,34.6339,34.6469,34.6079,34.6209,85000.0
2012-12-12 14:40:00,53.17,53.23,53.17,53.2,90900.0,34.6079,34.6469,34.6079,34.6274,90900.0
2012-12-12 14:45:00,53.2,53.22,53.12,53.2,64600.0,34.6274,34.6404,34.5753,34.6274,64600.0
2012-12-12 14:50:00,53.2,53.25,53.14,53.17,38200.0,34.6274,34.66,34.5884,34.6079,38200.0
2012-12-12 14:55:00,53.18,53.22,53.15,53.21,33700.0,34.6144,34.6404,34.5949,34.6339,33700.0
2012-12-12 15:00:00,53.2,53.23,53.15,53.23,110500.0,34.6274,34.6469,34.5949,34.6469,110500.0
2012-12-12 15:05:00,53.23,53.26,53.19,53.21,70400.0,34.6469,34.6665,34.6209,34.6339,70400.0
2012-12-12 15:10:00,53.22,53.22,53.17,53.18,88000.0,34.6404,34.6404,34.6079,34.6144,88000.0
2012-12-12 15:15:00,53.17,53.19,53.14,53.15,76300.0,34.6079,34.6209,34.5884,34.5949,76300.0
2012-12-12 15:20:00,53.15,53.18,53.15,53.18,70500.0,34.5949,34.6144,34.5949,34.6144,70500.0
2012-12-12 15:25:00,53.18,53.21,53.14,53.17,113100.0,34.6144,34.6339,34.5884,34.6079,113100.0
2012-12-12 15:30:00,53.17,53.2,53.08,53.08,88100.0,34.6079,34.6274,34.5493,34.5493,88100.0
2012-12-12 15:35:00,53.08,53.12,53.05,53.1,103700.0,34.5493,34.5753,34.5298,34.5623,103700.0
2012-12-12 15:40:00,53.1,53.16,53.1,53.12,96000.0,34.5623,34.6014,34.5623,34.5753,96000.0
2012-12-12 15:45:00,53.11,53.11,52.95,53.0,172700.0,34.5688,34.5688,34.4647,34.4972,172700.0
2012-12-12 15:50:00,52.99,53.06,52.96,53.0,152200.0,34.4907,34.5363,34.4712,34.4972,152200.0
2012-12-12 15:55:00,53.0,53.07,52.94,53.04,231600.0,34.4972,34.5428,34.4582,34.5233,231600.0
2012-12-13 09:30:00,52.6,52.6,51.85,51.97,223800.0,34.2369,34.2369,33.7487,33.8268,223800.0
2012-12-13 09:35:00,51.95,52.04,51.5,51.77,170700.0,33.8138,33.8724,33.5209,33.6966,170700.0
2012-12-13 09:40:00,51.75,51.77,51.25,51.32,217400.0,33.6836,33.6966,33.3582,33.4037,217400.0
2012-12-13 09:45:00,51.31,51.7,51.28,51.54,314300.0,33.3972,33.6511,33.3777,33.5469,314300.0
2012-12-13 09:50:00,51.5,51.84,51.5,51.8,122900.0,33.5209,33.7422,33.5209,33.7162,122900.0
2012-12-13 09:55:00,51.8,51.8,51.63,51.65,102300.0,33.7162,33.7162,33.6055,33.6185,102300.0
2012-12-13 10:00:00,51.66,51.8,51.65,51.78,94100.0,33.625,33.7162,33.6185,33.7031,94100.0
2012-12-13 10:05:00,51.76,51.77,51.69,51.77,65000.0,33.6901,33.6966,33.6446,33.6966,65000.0
2012-12-13 10:10:00,51.76,51.81,51.74,51.8,105000.0,33.6901,33.7227,33.6771,33.7162,105000.0
2012-12-13 10:15:00,51.8,51.81,51.7,51.75,50600.0,33.7162,33.7227,33.6511,33.6836,50600.0
2012-12-13 10:20:00,51.76,51.8,51.69,51.72,81600.0,33.6901,33.7162,33.6446,33.6641,81600.0
2012-12-13 10:25:00,51.74,52.15,51.7,51.98,181600.0,33.6771,33.944,33.6511,33.8333,181600.0
2012-12-13 10:30:00,51.98,52.0,51.83,51.85,102800.0,33.8333,33.8463,33.7357,33.7487,102800.0
2012-12-13 10:35:00,51.84,51.88,51.76,51.76,151500.0,33.7422,33.7682,33.6901,33.6901,151500.0
2012-12-13 10:40:00,51.76,51.8,51.67,51.73,172200.0,33.6901,33.7162,33.6316,33.6706,172200.0
2012-12-13 10:45:00,51.71,51.77,51.66,51.76,80400.0,33.6576,33.6966,33.625,33.6901,80400.0
2012-12-13 10:50:00,51.77,51.87,51.72,51.8,89900.0,33.6966,33.7617,33.6641,33.7162,89900.0
2012-12-13 10:55:00,51.8,51.8,51.69,51.74,89900.0,33.7162,33.7162,33.6446,33.6771,89900.0
2012-12-13 11:00:00,51.76,51.77,51.69,51.71,104900.0,33.6901,33.6966,33.6446,33.6576,104900.0
2012-12-13 11:05:00,51.7,51.71,51.53,51.53,126100.0,33.6511,33.6576,33.5404,33.5404,126100.0
2012-12-13 11:10:00,51.53,51.58,51.44,51.46,104700.0,33.5404,33.573,33.4818,33.4949,104700.0
2012-12-13 11:15:00,51.47,51.58,51.39,51.58,61900.0,33.5014,33.573,33.4493,33.573,61900.0
2012-12-13 11:20:00,51.58,51.73,51.53,51.68,52100.0,33.573,33.6706,33.5404,33.6381,52100.0
2012-12-13 11:25:00,51.68,51.83,51.64,51.75,74100.0,33.6381,33.7357,33.612,33.6836,74100.0
2012-12-13 11:30:00,51.74,51.86,51.71,51.76,41400.0,33.6771,33.7552,33.6576,33.6901,41400.0
2012-12-13 11:35:00,51.75,51.81,51.75,51.76,43900.0,33.6836,33.7227,33.6836,33.6901,43900.0
2012-12-13 11:40:00,51.76,51.8,51.72,51.73,47200.0,33.6901,33.7162,33.6641,33.6706,47200.0
2012-12-13 11:45:00,51.73,51.75,51.71,51.72,32700.0,33.6706,33.6836,33.6576,33.6641,32700.0
2012-12-13 11:50:00,51.72,51.74,51.71,51.74,40100.0,33.6641,33.6771,33.6576,33.6771,40100.0
2012-12-13 11:55:00,51.73,51.82,51.72,51.76,66800.0,33.6706,33.7292,33.6641,33.6901,66800.0
2012-12-13 12:00:00,51.76,51.76,51.71,51.74,71100.0,33.6901,33.6901,33.6576,33.6771,71100.0
2012-12-13 12:05:00,51.74,51.76,51.71,51.74,24500.0,33.6771,33.6901,33.6576,33.6771,24500.0
2012-12-13 12:10:00,51.74,51.76,51.71,51.73,48100.0,33.6771,33.6901,33.6576,33.6706,48100.0
2012-12-13 12:15:00,51.72,51.72,51.6,51.61,105300.0,33.6641,33.6641,33.586,33.5925,105300.0
2012-12-13 12:20:00,51.6,51.63,51.57,51.58,38400.0,33.586,33.6055,33.5665,33.573,38400.0
2012-12-13 12:25:00,51.57,51.58,51.49,51.49,36700.0,33.5665,33.573,33.5144,33.5144,36700.0
2012-12-13 12:30:00,51.5,51.58,51.49,51.5,23400.0,33.5209,33.573,33.5144,33.5209,23400.0
2012-12-13 12:35:00,51.51,51.62,51.49,51.51,51400.0,33.5274,33.599,33.5144,33.5274,51400.0
2012-12-13 12:40:00,51.52,51.54,51.4,51.43,47100.0,33.5339,33.5469,33.4558,33.4753,47100.0
2012-12-13 12:45:00,51.42,51.45,51.39,51.42,44700.0,33.4688,33.4884,33.4493,33.4688,44700.0
2012-12-13 12:50:00,51.43,51.45,51.35,51.36,48400.0,33.4753,33.4884,33.4233,33.4298,48400.0
2012-12-13 12:55:00,51.36,51.37,51.35,51.36,16900.0,33.4298,33.4363,33.4233,33.4298,16900.0
2012-12-13 13:00:00,51.37,51.38,51.33,51.35,33600.0,33.4363,33.4428,33.4102,33.4233,33600.0
2012-12-13 13:05:00,51.34,51.36,51.29,51.29,30600.0,33.4168,33.4298,33.3842,33.3842,30600.0
2012-12-13 13:10:00,51.29,51.33,51.24,51.32,58100.0,33.3842,33.4102,33.3517,33.4037,58100.0
2012-12-13 13:15:00,51.32,51.34,51.31,51.33,68300.0,33.4037,33.4168,33.3972,33.4102,68300.0
2012-12-13 13:20:00,51.33,51.45,51.32,51.39,75000.0,33.4102,33.4884,33.4037,33.4493,75000.0
2012-12-13 13:25:00,51.4,51.44,51.39,51.4,29700.0,33.4558,33.4818,33.4493,33.4558,29700.0
2012-12-13 13:30:00,51.4,51.41,51.35,51.36,37400.0,33.4558,33.4623,33.4233,33.4298,37400.0
2012-12-13 13:35:00,51.36,51.43,51.34,51.39,27100.0,33.4298,33.4753,33.4168,33.4493,27100.0
2012-12-13 13:40:00,51.38,51.4,51.29,51.29,28400.0,33.4428,33.4558,33.3842,33.3842,28400.0
2012-12-13 13:45:00,51.29,51.33,51.26,51.27,34800.0,33.3842,33.4102,33.3647,33.3712,34800.0
2012-12-13 13:50:00,51.29,51.31,51.26,51.29,49900.0,33.3842,33.3972,33.3647,33.3842,49900.0
2012-12-13 13:55:00,51.3,51.39,51.28,51.39,68800.0,33.3907,33.4493,33.3777,33.4493,68800.0
2012-12-13 14:00:00,51.37,51.41,51.37,51.39,34700.0,33.4363,33.4623,33.4363,33.4493,34700.0
2012-12-13 14:05:00,51.38,51.41,51.3,51.38,56400.0,33.4428,33.4623,33.3907,33.4428,56400.0
2012-12-13 14:10:00,51.39,51.42,51.35,51.42,26600.0,33.4493,33.4688,33.4233,33.4688,26600.0
2012-12-13 14:15:00,51.42,51.48,51.4,51.43,70700.0,33.4688,33.5079,33.4558,33.4753,70700.0
2012-12-13 14:20:00,51.44,51.5,51.43,51.5,50900.0,33.4818,33.5209,33.4753,33.5209,50900.0
2012-12-13 14:25:00,51.5,51.56,51.5,51.56,31600.0,33.5209,33.56,33.5209,33.56,31600.0
2012-12-13 14:30:00,51.56,51.6,51.52,51.59,45100.0,33.56,33.586,33.5339,33.5795,45100.0
2012-12-13 14:35:00,51.6,51.69,51.6,51.65,53100.0,33.586,33.6446,33.586,33.6185,53100.0
2012-12-13 14:40:00,51.65,51.75,51.65,51.71,60300.0,33.6185,33.6836,33.6185,33.6576,60300.0
2012-12-13 14:45:00,51.71,51.79,51.69,51.76,37300.0,33.6576,33.7097,33.6446,33.6901,37300.0
2012-12-13 14:50:00,51.77,51.83,51.73,51.8,39300.0,33.6966,33.7357,33.6706,33.7162,39300.0
2012-12-13 14:55:00,51.8,51.81,51.64,51.72,60500.0,33.7162,33.7227,33.612,33.6641,60500.0
2012-12-13 15:00:00,51.73,51.8,51.7,51.76,39300.0,33.6706,33.7162,33.6511,33.6901,39300.0
2012-12-13 15:05:00,51.76,51.76,51.7,51.71,46400.0,33.6901,33.6901,33.6511,33.6576,46400.0
2012-12-13 15:10:00,51.71,51.74,51.67,51.74,51100.0,33.6576,33.6771,33.6316,33.6771,51100.0
2012-12-13 15:15:00,51.75,51.77,51.69,51.69,80600.0,33.6836,33.6966,33.6446,33.6446,80600.0
2012-12-13 15:20:00,51.69,51.78,51.69,51.75,51400.0,33.6446,33.7031,33.6446,33.6836,51400.0
2012-12-13 15:25:00,51.76,51.93,51.76,51.93,86100.0,33.6901,33.8008,33.6901,33.8008,86100.0
2012-12-13 15:30:00,51.93,52.03,51.9,52.01,105500.0,33.8008,33.8659,33.7813,33.8529,105500.0
2012-12-13 15:35:00,52.01,52.33,52.0,52.28,212300.0,33.8529,34.0611,33.8463,34.0286,212300.0
2012-12-13 15:40:00,52.28,52.48,52.28,52.39,193000.0,34.0286,34.1588,34.0286,34.1002,193000.0
2012-12-13 15:45:00,52.38,52.41,52.24,52.27,183800.0,34.0937,34.1132,34.0026,34.0221,183800.0
2012-12-13 15:50:00,52.25,52.25,52.17,52.18,186600.0,34.0091,34.0091,33.957,33.9635,186600.0
2012-12-13 15:55:00,52.18,52.23,52.13,52.2,348100.0,33.9635,33.996,33.931,33.9765,348100.0
2012-12-14 09:30:00,51.85,52.0,51.8,51.96,69900.0,33.7487,33.8463,33.7162,33.8203,69900.0
2012-12-14 09:35:00,51.96,52.38,51.91,52.38,75800.0,33.8203,34.0937,33.7878,34.0937,75800.0
2012-12-14 09:40:00,52.38,52.64,52.36,52.64,63000.0,34.0937,34.2629,34.0807,34.2629,63000.0
2012-12-14 09:45:00,52.62,52.73,52.51,52.56,56700.0,34.2499,34.3215,34.1783,34.2108,56700.0
2012-12-14 09:50:00,52.55,52.55,52.3,52.3,64200.0,34.2043,34.2043,34.0416,34.0416,64200.0
2012-12-14 09:55:00,52.3,52.34,52.23,52.3,29300.0,34.0416,34.0676,33.996,34.0416,29300.0
2012-12-14 10:00:00,52.31,52.5,52.31,52.46,42800.0,34.0481,34.1718,34.0481,34.1458,42800.0
2012-12-14 10:05:00,52.45,52.53,52.39,52.42,67800.0,34.1392,34.1913,34.1002,34.1197,67800.0
2012-12-14 10:10:00,52.42,52.55,52.36,52.51,53800.0,34.1197,34.2043,34.0807,34.1783,53800.0
2012-12-14 10:15:00,52.51,52.57,52.44,52.56,62500.0,34.1783,34.2174,34.1327,34.2108,62500.0
2012-12-14 10:20:00,52.56,52.64,52.55,52.64,41000.0,34.2108,34.2629,34.2043,34.2629,41000.0
2012-12-14 10:25:00,52.63,52.66,52.58,52.63,40900.0,34.2564,34.2759,34.2239,34.2564,40900.0
2012-12-14 10:30:00,52.64,52.74,52.63,52.65,63000.0,34.2629,34.328,34.2564,34.2694,63000.0
2012-12-14 10:35:00,52.66,52.71,52.63,52.68,31700.0,34.2759,34.3085,34.2564,34.289,31700.0
2012-12-14 10:40:00,52.7,52.71,52.61,52.65,38000.0,34.302,34.3085,34.2434,34.2694,38000.0
2012-12-14 10:45:00,52.65,52.66,52.56,52.57,43600.0,34.2694,34.2759,34.2108,34.2174,43600.0
2012-12-14 10:50:00,52.58,52.63,52.54,52.56,32200.0,34.2239,34.2564,34.1978,34.2108,32200.0
2012-12-14 10:55:00,52.56,52.58,52.42,52.43,43100.0,34.2108,34.2239,34.1197,34.1262,43100.0
2012-12-14 11:00:00,52.44,52.56,52.36,52.56,47300.0,34.1327,34.2108,34.0807,34.2108,47300.0
2012-12-14 11:05:00,52.57,52.69,52.52,52.68,78700.0,34.2174,34.2955,34.1848,34.289,78700.0
2012-12-14 11:10:00,52.67,52.72,52.64,52.65,82300.0,34.2824,34.315,34.2629,34.2694,82300.0
2012-12-14 11:15:00,52.66,52.69,52.57,52.61,48300.0,34.2759,34.2955,34.2174,34.2434,48300.0
2012-12-14 11:20:00,52.6,52.66,52.56,52.56,26500.0,34.2369,34.2759,34.2108,34.2108,26500.0
2012-12-14 11:25:00,52.56,52.62,52.55,52.62,23900.0,34.2108,34.2499,34.2043,34.2499,23900.0
2012-12-14 11:30:00,52.61,52.61,52.45,52.45,26700.0,34.2434,34.2434,34.1392,34.1392,26700.0
2012-12-14 11:35:00,52.46,52.48,52.33,52.38,29300.0,34.1458,34.1588,34.0611,34.0937,29300.0
2012-12-14 11:40:00,52.38,52.54,52.35,52.49,24000.0,34.0937,34.1978,34.0742,34.1653,24000.0
2012-12-14 11:45:00,52.5,52.52,52.42,52.43,30800.0,34.1718,34.1848,34.1197,34.1262,30800.0
2012-12-14 11:50:00,52.42,52.49,52.36,52.47,54700.0,34.1197,34.1653,34.0807,34.1523,54700.0
2012-12-14 11:55:00,52.45,52.52,52.44,52.51,33100.0,34.1392,34.1848,34.1327,34.1783,33100.0
2012-12-14 12:00:00,52.51,52.56,52.48,52.56,29100.0,34.1783,34.2108,34.1588,34.2108,29100.0
2012-12-14 12:05:00,52.56,52.6,52.53,52.59,39400.0,34.2108,34.2369,34.1913,34.2304,39400.0
2012-12-14 12:10:00,52.59,52.68,52.59,52.68,38000.0,34.2304,34.289,34.2304,34.289,38000.0
2012-12-14 12:15:00,52.68,52.74,52.68,52.7,52700.0,34.289,34.328,34.289,34.302,52700.0
2012-12-14 12:20:00,52.7,52.7,52.55,52.62,74900.0,34.302,34.302,34.2043,34.2499,74900.0
2012-12-14 12:25:00,52.64,52.71,52.63,52.71,29400.0,34.2629,34.3085,34.2564,34.3085,29400.0
2012-12-14 12:30:00,52.71,52.74,52.7,52.72,29500.0,34.3085,34.328,34.302,34.315,29500.0
2012-12-14 12:35:00,52.72,52.74,52.71,52.73,18800.0,34.315,34.328,34.3085,34.3215,18800.0
2012-12-14 12:40:00,52.73,52.93,52.73,52.84,109700.0,34.3215,34.4517,34.3215,34.3931,109700.0
2012-12-14 12:45:00,52.86,53.05,52.85,53.04,92300.0,34.4061,34.5298,34.3996,34.5233,92300.0
2012-12-14 12:50:00,53.01,53.13,53.0,53.12,76700.0,34.5037,34.5819,34.4972,34.5753,76700.0
2012-12-14 12:55:00,53.12,53.23,53.11,53.19,92800.0,34.5753,34.6469,34.5688,34.6209,92800.0
2012-12-14 13:00:00,53.19,53.21,53.12,53.17,38900.0,34.6209,34.6339,34.5753,34.6079,38900.0
2012-12-14 13:05:00,53.18,53.19,53.08,53.08,70400.0,34.6144,34.6209,34.5493,34.5493,70400.0
2012-12-14 13:10:00,53.09,53.13,53.02,53.08,28700.0,34.5558,34.5819,34.5103,34.5493,28700.0
2012-12-14 13:15:00,53.09,53.13,53.07,53.13,27300.0,34.5558,34.5819,34.5428,34.5819,27300.0
2012-12-14 13:20:00,53.13,53.19,53.11,53.19,37900.0,34.5819,34.6209,34.5688,34.6209,37900.0
2012-12-14 13:25:00,53.19,53.23,53.17,53.18,47200.0,34.6209,34.6469,34.6079,34.6144,47200.0
2012-12-14 13:30:00,53.18,53.19,53.0,53.02,34400.0,34.6144,34.6209,34.4972,34.5103,34400.0
2012-12-14 13:35:00,53.04,53.07,53.03,53.04,22800.0,34.5233,34.5428,34.5168,34.5233,22800.0
2012-12-14 13:40:00,53.04,53.15,53.04,53.15,23700.0,34.5233,34.5949,34.5233,34.5949,23700.0
2012-12-14 13:45:00,53.14,53.25,53.13,53.24,31300.0,34.5884,34.66,34.5819,34.6534,31300.0
2012-12-14 13:50:00,53.23,53.33,53.22,53.27,49200.0,34.6469,34.712,34.6404,34.673,49200.0
2012-12-14 13:55:00,53.27,53.32,53.22,53.32,63100.0,34.673,34.7055,34.6404,34.7055,63100.0
2012-12-14 14:00:00,53.32,53.37,53.3,53.37,34600.0,34.7055,34.7381,34.6925,34.7381,34600.0
2012-12-14 14:05:00,53.37,53.4,53.34,53.35,50500.0,34.7381,34.7576,34.7185,34.725,50500.0
2012-12-14 14:10:00,53.35,53.38,53.31,53.38,46900.0,34.725,34.7446,34.699,34.7446,46900.0
2012-12-14 14:15:00,53.38,53.4,53.34,53.36,37100.0,34.7446,34.7576,34.7185,34.7316,37100.0
2012-12-14 14:20:00,53.36,53.36,53.32,53.33,51100.0,34.7316,34.7316,34.7055,34.712,51100.0
2012-12-14 14:25:00,53.34,53.44,53.33,53.43,65300.0,34.7185,34.7836,34.712,34.7771,65300.0
2012-12-14 14:30:00,53.42,53.51,53.42,53.51,109700.0,34.7706,34.8292,34.7706,34.8292,109700.0
2012-12-14 14:35:00,53.51,53.51,53.43,53.44,51700.0,34.8292,34.8292,34.7771,34.7836,51700.0
2012-12-14 14:40:00,53.44,53.45,53.43,53.43,22100.0,34.7836,34.7901,34.7771,34.7771,22100.0
2012-12-14 14:45:00,53.44,53.51,53.43,53.5,41300.0,34.7836,34.8292,34.7771,34.8227,41300.0
2012-12-14 14:50:00,53.51,53.54,53.41,53.41,60900.0,34.8292,34.8487,34.7641,34.7641,60900.0
2012-12-14 14:55:00,53.41,53.48,53.32,53.33,90900.0,34.7641,34.8097,34.7055,34.712,90900.0
2012-12-14 15:00:00,53.35,53.37,53.33,53.36,64000.0,34.725,34.7381,34.712,34.7316,64000.0
2012-12-14 15:05:00,53.35,53.37,53.21,53.24,80200.0,34.725,34.7381,34.6339,34.6534,80200.0
2012-12-14 15:10:00,53.24,53.38,53.23,53.38,63400.0,34.6534,34.7446,34.6469,34.7446,63400.0
2012-12-14 15:15:00,53.38,53.45,53.35,53.4,85200.0,34.7446,34.7901,34.725,34.7576,85200.0
2012-12-14 15:20:00,53.41,53.51,53.38,53.38,99300.0,34.7641,34.8292,34.7446,34.7446,99300.0
2012-12-14 15:25:00,53.39,53.48,53.35,53.45,57800.0,34.7511,34.8097,34.725,34.7901,57800.0
2012-12-14 15:30:00,53.45,53.54,53.44,53.53,126600.0,34.7901,34.8487,34.7836,34.8422,126600.0
2012-12-14 15:35:00,53.52,53.54,53.45,53.5,115700.0,34.8357,34.8487,34.7901,34.8227,115700.0
2012-12-14 15:40:00,53.5,53.51,53.41,53.49,95400.0,34.8227,34.8292,34.7641,34.8162,95400.0
2012-12-14 15:45:00,53.49,53.52,53.46,53.48,144500.0,34.8162,34.8357,34.7966,34.8097,144500.0
2012-12-14 15:50:00,53.47,53.51,53.41,53.48,163400.0,34.8032,34.8292,34.7641,34.8097,163400.0
2012-12-14 15:55:00,53.48,53.51,53.45,53.5,255200.0,34.8097,34.8292,34.7901,34.8227,255200.0
2012-12-17 09:30:00,53.56,53.66,53.21,53.48,74100.0,34.8617,34.9268,34.6339,34.8097,74100.0
2012-12-17 09:35:00,53.49,53.56,53.44,53.44,72100.0,34.8162,34.8617,34.7836,34.7836,72100.0
2012-12-17 09:40:00,53.44,53.45,53.28,53.35,34200.0,34.7836,34.7901,34.6795,34.725,34200.0
2012-12-17 09:45:00,53.35,53.42,53.23,53.3,45900.0,34.725,34.7706,34.6469,34.6925,45900.0
2012-12-17 09:50:00,53.3,53.39,53.25,53.38,46000.0,34.6925,34.7511,34.66,34.7446,46000.0
2012-12-17 09:55:00,53.4,53.44,53.35,53.39,46700.0,34.7576,34.7836,34.725,34.7511,46700.0
2012-12-17 10:00:00,53.4,53.55,53.4,53.5,61000.0,34.7576,34.8552,34.7576,34.8227,61000.0
2012-12-17 10:05:00,53.49,53.5,53.4,53.46,51800.0,34.8162,34.8227,34.7576,34.7966,51800.0
2012-12-17 10:10:00,53.46,53.51,53.25,53.27,45200.0,34.7966,34.8292,34.66,34.673,45200.0
2012-12-17 10:15:00,53.28,53.3,53.21,53.28,32700.0,34.6795,34.6925,34.6339,34.6795,32700.0
2012-12-17 10:20:00,53.28,53.39,53.2,53.39,43700.0,34.6795,34.7511,34.6274,34.7511,43700.0
2012-12-17 10:25:00,53.39,53.41,53.3,53.38,56200.0,34.7511,34.7641,34.6925,34.7446,56200.0
2012-12-17 10:30:00,53.38,53.49,53.37,53.47,33200.0,34.7446,34.8162,34.7381,34.8032,33200.0
2012-12-17 10:35:00,53.47,53.52,53.46,53.47,44400.0,34.8032,34.8357,34.7966,34.8032,44400.0
2012-12-17 10:40:00,53.47,53.53,53.37,53.39,72000.0,34.8032,34.8422,34.7381,34.7511,72000.0
2012-12-17 10:45:00,53.38,53.46,53.36,53.43,45600.0,34.7446,34.7966,34.7316,34.7771,45600.0
2012-12-17 10:50:00,53.44,53.45,53.4,53.41,42300.0,34.7836,34.7901,34.7576,34.7641,42300.0
2012-12-17 10:55:00,53.38,53.38,53.29,53.34,39900.0,34.7446,34.7446,34.686,34.7185,39900.0
2012-12-17 11:00:00,53.35,53.46,53.34,53.42,22600.0,34.725,34.7966,34.7185,34.7706,22600.0
2012-12-17 11:05:00,53.43,53.45,53.35,53.4,44200.0,34.7771,34.7901,34.725,34.7576,44200.0
2012-12-17 11:10:00,53.41,53.45,53.38,53.42,17100.0,34.7641,34.7901,34.7446,34.7706,17100.0
2012-12-17 11:15:00,53.43,53.54,53.41,53.54,24400.0,34.7771,34.8487,34.7641,34.8487,24400.0
2012-12-17 11:20:00,53.53,53.54,53.47,53.51,28200.0,34.8422,34.8487,34.8032,34.8292,28200.0
2012-12-17 11:25:00,53.52,53.53,53.45,53.46,33100.0,34.8357,34.8422,34.7901,34.7966,33100.0
2012-12-17 11:30:00,53.46,53.55,53.46,53.53,30000.0,34.7966,34.8552,34.7966,34.8422,30000.0
2012-12-17 11:35:00,53.53,53.62,53.52,53.57,111000.0,34.8422,34.9008,34.8357,34.8682,111000.0
2012-12-17 11:40:00,53.57,53.75,53.57,53.71,56100.0,34.8682,34.9854,34.8682,34.9594,56100.0
2012-12-17 11:45:00,53.71,53.79,53.65,53.68,34100.0,34.9594,35.0114,34.9203,34.9398,34100.0
2012-12-17 11:50:00,53.67,53.75,53.62,53.66,74200.0,34.9333,34.9854,34.9008,34.9268,74200.0
2012-12-17 11:55:00,53.67,53.75,53.66,53.7,21400.0,34.9333,34.9854,34.9268,34.9529,21400.0
2012-12-17 12:00:00,53.7,53.74,53.7,53.73,16600.0,34.9529,34.9789,34.9529,34.9724,16600.0
2012-12-17 12:05:00,53.73,53.79,53.73,53.75,52700.0,34.9724,35.0114,34.9724,34.9854,52700.0
2012-12-17 12:10:00,53.75,53.79,53.75,53.75,17000.0,34.9854,35.0114,34.9854,34.9854,17000.0
2012-12-17 12:15:00,53.75,53.76,53.68,53.72,49300.0,34.9854,34.9919,34.9398,34.9659,49300.0
2012-12-17 12:20:00,53.72,53.8,53.71,53.8,30200.0,34.9659,35.0179,34.9594,35.0179,30200.0
2012-12-17 12:25:00,53.8,53.86,53.78,53.79,46800.0,35.0179,35.057,35.0049,35.0114,46800.0
2012-12-17 12:30:00,53.78,53.83,53.72,53.77,22700.0,35.0049,35.0375,34.9659,34.9984,22700.0
2012-12-17 12:35:00,53.77,53.83,53.76,53.83,17800.0,34.9984,35.0375,34.9919,35.0375,17800.0
2012-12-17 12:40:00,53.82,53.85,53.76,53.79,28700.0,35.031,35.0505,34.9919,35.0114,28700.0
2012-12-17 12:45:00,53.79,53.82,53.73,53.75,23400.0,35.0114,35.031,34.9724,34.9854,23400.0
2012-12-17 12:50:00,53.76,53.83,53.75,53.8,14600.0,34.9919,35.0375,34.9854,35.0179,14600.0
2012-12-17 12:55:00,53.81,53.82,53.75,53.76,18400.0,35.0245,35.031,34.9854,34.9919,18400.0
2012-12-17 13:00:00,53.76,53.8,53.75,53.77,21000.0,34.9919,35.0179,34.9854,34.9984,21000.0
2012-12-17 13:05:00,53.77,53.77,53.66,53.69,28100.0,34.9984,34.9984,34.9268,34.9464,28100.0
2012-12-17 13:10:00,53.7,53.73,53.65,53.65,17500.0,34.9529,34.9724,34.9203,34.9203,17500.0
2012-12-17 13:15:00,53.66,53.67,53.57,53.58,33200.0,34.9268,34.9333,34.8682,34.8748,33200.0
2012-12-17 13:20:00,53.6,53.61,53.5,53.54,22400.0,34.8878,34.8943,34.8227,34.8487,22400.0
2012-12-17 13:25:00,53.54,53.6,53.48,53.51,34000.0,34.8487,34.8878,34.8097,34.8292,34000.0
2012-12-17 13:30:00,53.52,53.58,53.48,53.5,30300.0,34.8357,34.8748,34.8097,34.8227,30300.0
2012-12-17 13:35:00,53.49,53.52,53.45,53.49,29500.0,34.8162,34.8357,34.7901,34.8162,29500.0
2012-12-17 13:40:00,53.49,53.53,53.43,53.45,22100.0,34.8162,34.8422,34.7771,34.7901,22100.0
2012-12-17 13:45:00,53.45,53.46,53.38,53.38,36300.0,34.7901,34.7966,34.7446,34.7446,36300.0
2012-12-17 13:50:00,53.38,53.38,53.26,53.26,44600.0,34.7446,34.7446,34.6665,34.6665,44600.0
2012-12-17 13:55:00,53.25,53.26,53.18,53.24,33000.0,34.66,34.6665,34.6144,34.6534,33000.0
2012-12-17 14:00:00,53.25,53.39,53.25,53.38,52300.0,34.66,34.7511,34.66,34.7446,52300.0
2012-12-17 14:05:00,53.38,53.46,53.34,53.45,36500.0,34.7446,34.7966,34.7185,34.7901,36500.0
2012-12-17 14:10:00,53.45,53.48,53.38,53.48,26800.0,34.7901,34.8097,34.7446,34.8097,26800.0
2012-12-17 14:15:00,53.48,53.51,53.42,53.45,119200.0,34.8097,34.8292,34.7706,34.7901,119200.0
2012-12-17 14:20:00,53.44,53.49,53.38,53.45,32700.0,34.7836,34.8162,34.7446,34.7901,32700.0
2012-12-17 14:25:00,53.44,53.51,53.44,53.5,21800.0,34.7836,34.8292,34.7836,34.8227,21800.0
2012-12-17 14:30:00,53.51,53.52,53.45,53.48,23500.0,34.8292,34.8357,34.7901,34.8097,23500.0
2012-12-17 14:35:00,53.48,53.52,53.47,53.5,23000.0,34.8097,34.8357,34.8032,34.8227,23000.0
2012-12-17 14:40:00,53.49,53.52,53.44,53.49,23800.0,34.8162,34.8357,34.7836,34.8162,23800.0
2012-12-17 14:45:00,53.49,53.52,53.46,53.49,25800.0,34.8162,34.8357,34.7966,34.8162,25800.0
2012-12-17 14:50:00,53.5,53.51,53.39,53.4,36400.0,34.8227,34.8292,34.7511,34.7576,36400.0
2012-12-17 14:55:00,53.4,53.5,53.4,53.47,43800.0,34.7576,34.8227,34.7576,34.8032,43800.0
2012-12-17 15:00:00,53.46,53.49,53.45,53.45,44300.0,34.7966,34.8162,34.7901,34.7901,44300.0
2012-12-17 15:05:00,53.44,53.48,53.4,53.46,41700.0,34.7836,34.8097,34.7576,34.7966,41700.0
2012-12-17 15:10:00,53.45,53.49,53.39,53.48,44900.0,34.7901,34.8162,34.7511,34.8097,44900.0
2012-12-17 15:15:00,53.49,53.49,53.45,53.45,44600.0,34.8162,34.8162,34.7901,34.7901,44600.0
2012-12-17 15:20:00,53.46,53.5,53.44,53.44,43100.0,34.7966,34.8227,34.7836,34.7836,43100.0
2012-12-17 15:25:00,53.44,53.46,53.39,53.4,43900.0,34.7836,34.7966,34.7511,34.7576,43900.0
2012-12-17 15:30:00,53.4,53.49,53.4,53.44,53800.0,34.7576,34.8162,34.7576,34.7836,53800.0
2012-12-17 15:35:00,53.44,53.56,53.43,53.54,71400.0,34.7836,34.8617,34.7771,34.8487,71400.0
2012-12-17 15:40:00,53.53,53.54,53.48,53.52,84000.0,34.8422,34.8487,34.8097,34.8357,84000.0
2012-12-17 15:45:00,53.52,53.58,53.48,53.55,162800.0,34.8357,34.8748,34.8097,34.8552,162800.0
2012-12-17 15:50:00,53.55,53.56,53.49,53.54,241100.0,34.8552,34.8617,34.8162,34.8487,241100.0
2012-12-17 15:55:00,53.54,53.55,53.48,53.53,341900.0,34.8487,34.8552,34.8097,34.8422,341900.0
2012-12-18 09:30:00,53.35,53.49,53.3,53.46,98300.0,34.725,34.8162,34.6925,34.7966,98300.0
2012-12-18 09:35:00,53.44,53.58,53.28,53.58,51500.0,34.7836,34.8748,34.6795,34.8748,51500.0
2012-12-18 09:40:00,53.54,53.62,53.46,53.51,30200.0,34.8487,34.9008,34.7966,34.8292,30200.0
2012-12-18 09:45:00,53.5,53.56,53.45,53.53,53200.0,34.8227,34.8617,34.7901,34.8422,53200.0
2012-12-18 09:50:00,53.54,53.61,53.5,53.55,60700.0,34.8487,34.8943,34.8227,34.8552,60700.0
2012-12-18 09:55:00,53.53,53.56,53.4,53.41,52600.0,34.8422,34.8617,34.7576,34.7641,52600.0
2012-12-18 10:00:00,53.41,53.43,53.25,53.26,34500.0,34.7641,34.7771,34.66,34.6665,34500.0
2012-12-18 10:05:00,53.25,53.28,53.15,53.18,40500.0,34.66,34.6795,34.5949,34.6144,40500.0
2012-12-18 10:10:00,53.21,53.26,53.12,53.21,74800.0,34.6339,34.6665,34.5753,34.6339,74800.0
2012-12-18 10:15:00,53.22,53.26,53.1,53.16,70200.0,34.6404,34.6665,34.5623,34.6014,70200.0
2012-12-18 10:20:00,53.15,53.23,53.11,53.14,63000.0,34.5949,34.6469,34.5688,34.5884,63000.0
2012-12-18 10:25:00,53.15,53.19,53.0,53.04,68200.0,34.5949,34.6209,34.4972,34.5233,68200.0
2012-12-18 10:30:00,53.06,53.17,53.05,53.15,66300.0,34.5363,34.6079,34.5298,34.5949,66300.0
2012-12-18 10:35:00,53.15,53.33,53.05,53.29,147400.0,34.5949,34.712,34.5298,34.686,147400.0
2012-12-18 10:40:00,53.28,53.47,53.28,53.47,58100.0,34.6795,34.8032,34.6795,34.8032,58100.0
2012-12-18 10:45:00,53.48,53.7,53.47,53.67,70700.0,34.8097,34.9529,34.8032,34.9333,70700.0
2012-12-18 10:50:00,53.67,53.67,53.51,53.54,25400.0,34.9333,34.9333,34.8292,34.8487,25400.0
2012-12-18 10:55:00,53.55,53.56,53.43,53.44,20000.0,34.8552,34.8617,34.7771,34.7836,20000.0
2012-12-18 11:00:00,53.45,53.51,53.28,53.29,80700.0,34.7901,34.8292,34.6795,34.686,80700.0
2012-12-18 11:05:00,53.29,53.37,53.25,53.26,54900.0,34.686,34.7381,34.66,34.6665,54900.0
2012-12-18 11:10:00,53.27,53.31,53.22,53.23,46800.0,34.673,34.699,34.6404,34.6469,46800.0
2012-12-18 11:15:00,53.23,53.3,53.2,53.24,41300.0,34.6469,34.6925,34.6274,34.6534,41300.0
2012-12-18 11:20:00,53.23,53.25,53.13,53.17,26300.0,34.6469,34.66,34.5819,34.6079,26300.0
2012-12-18 11:25:00,53.18,53.22,53.12,53.18,33800.0,34.6144,34.6404,34.5753,34.6144,33800.0
2012-12-18 11:30:00,53.18,53.2,53.13,53.14,40000.0,34.6144,34.6274,34.5819,34.5884,40000.0
2012-12-18 11:35:00,53.15,53.21,53.12,53.13,23800.0,34.5949,34.6339,34.5753,34.5819,23800.0
2012-12-18 11:40:00,53.13,53.15,53.08,53.09,43700.0,34.5819,34.5949,34.5493,34.5558,43700.0
2012-12-18 11:45:00,53.08,53.16,53.02,53.16,67900.0,34.5493,34.6014,34.5103,34.6014,67900.0
2012-12-18 11:50:00,53.17,53.22,53.12,53.19,42000.0,34.6079,34.6404,34.5753,34.6209,42000.0
2012-12-18 11:55:00,53.19,53.24,53.18,53.21,29100.0,34.6209,34.6534,34.6144,34.6339,29100.0
2012-12-18 12:00:00,53.22,53.28,53.21,53.23,29700.0,34.6404,34.6795,34.6339,34.6469,29700.0
2012-12-18 12:05:00,53.22,53.28,53.16,53.17,23400.0,34.6404,34.6795,34.6014,34.6079,23400.0
2012-12-18 12:10:00,53.18,53.24,53.11,53.11,33800.0,34.6144,34.6534,34.5688,34.5688,33800.0
2012-12-18 12:15:00,53.1,53.15,53.1,53.12,19500.0,34.5623,34.5949,34.5623,34.5753,19500.0
2012-12-18 12:20:00,53.12,53.19,53.1,53.16,18500.0,34.5753,34.6209,34.5623,34.6014,18500.0
2012-12-18 12:25:00,53.17,53.19,53.1,53.1,29700.0,34.6079,34.6209,34.5623,34.5623,29700.0
2012-12-18 12:30:00,53.11,53.15,53.1,53.14,39000.0,34.5688,34.5949,34.5623,34.5884,39000.0
2012-12-18 12:35:00,53.15,53.27,53.15,53.26,45300.0,34.5949,34.673,34.5949,34.6665,45300.0
2012-12-18 12:40:00,53.27,53.3,53.21,53.25,65400.0,34.673,34.6925,34.6339,34.66,65400.0
2012-12-18 12:45:00,53.24,53.26,53.18,53.23,26600.0,34.6534,34.6665,34.6144,34.6469,26600.0
2012-12-18 12:50:00,53.22,53.25,53.18,53.23,15200.0,34.6404,34.66,34.6144,34.6469,15200.0
2012-12-18 12:55:00,53.21,53.23,53.17,53.2,21800.0,34.6339,34.6469,34.6079,34.6274,21800.0
2012-12-18 13:00:00,53.2,53.2,53.12,53.15,17400.0,34.6274,34.6274,34.5753,34.5949,17400.0
2012-12-18 13:05:00,53.14,53.16,53.13,53.13,24600.0,34.5884,34.6014,34.5819,34.5819,24600.0
2012-12-18 13:10:00,53.13,53.17,53.07,53.07,53200.0,34.5819,34.6079,34.5428,34.5428,53200.0
2012-12-18 13:15:00,53.08,53.16,53.05,53.14,24200.0,34.5493,34.6014,34.5298,34.5884,24200.0
2012-12-18 13:20:00,53.14,53.16,53.11,53.13,28400.0,34.5884,34.6014,34.5688,34.5819,28400.0
2012-12-18 13:25:00,53.14,53.16,53.11,53.13,24100.0,34.5884,34.6014,34.5688,34.5819,24100.0
2012-12-18 13:30:00,53.13,53.16,53.06,53.16,38300.0,34.5819,34.6014,34.5363,34.6014,38300.0
2012-12-18 13:35:00,53.16,53.18,53.15,53.16,23700.0,34.6014,34.6144,34.5949,34.6014,23700.0
2012-12-18 13:40:00,53.16,53.18,53.13,53.16,22500.0,34.6014,34.6144,34.5819,34.6014,22500.0
2012-12-18 13:45:00,53.16,53.2,53.15,53.2,30200.0,34.6014,34.6274,34.5949,34.6274,30200.0
2012-12-18 13:50:00,53.2,53.2,53.15,53.15,26200.0,34.6274,34.6274,34.5949,34.5949,26200.0
2012-12-18 13:55:00,53.16,53.19,53.15,53.18,33100.0,34.6014,34.6209,34.5949,34.6144,33100.0
2012-12-18 14:00:00,53.19,53.2,53.12,53.14,39300.0,34.6209,34.6274,34.5753,34.5884,39300.0
2012-12-18 14:05:00,53.14,53.2,53.14,53.19,72900.0,34.5884,34.6274,34.5884,34.6209,72900.0
2012-12-18 14:10:00,53.17,53.22,53.17,53.2,34100.0,34.6079,34.6404,34.6079,34.6274,34100.0
2012-12-18 14:15:00,53.19,53.2,53.15,53.16,26200.0,34.6209,34.6274,34.5949,34.6014,26200.0
2012-12-18 14:20:00,53.16,53.2,53.12,53.12,26800.0,34.6014,34.6274,34.5753,34.5753,26800.0
2012-12-18 14:25:00,53.12,53.15,53.11,53.13,26000.0,34.5753,34.5949,34.5688,34.5819,26000.0
2012-12-18 14:30:00,53.13,53.14,53.1,53.14,21000.0,34.5819,34.5884,34.5623,34.5884,21000.0
2012-12-18 14:35:00,53.13,53.16,53.07,53.15,30100.0,34.5819,34.6014,34.5428,34.5949,30100.0
2012-12-18 14:40:00,53.16,53.16,53.1,53.12,28800.0,34.6014,34.6014,34.5623,34.5753,28800.0
2012-12-18 14:45:00,53.13,53.18,53.13,53.15,20300.0,34.5819,34.6144,34.5819,34.5949,20300.0
2012-12-18 14:50:00,53.16,53.19,53.12,53.12,25500.0,34.6014,34.6209,34.5753,34.5753,25500.0
2012-12-18 14:55:00,53.12,53.16,53.1,53.14,27700.0,34.5753,34.6014,34.5623,34.5884,27700.0
2012-12-18 15:00:00,53.15,53.22,53.14,53.21,59100.0,34.5949,34.6404,34.5884,34.6339,59100.0
2012-12-18 15:05:00,53.22,53.23,53.13,53.15,35900.0,34.6404,34.6469,34.5819,34.5949,35900.0
2012-12-18 15:10:00,53.16,53.16,53.08,53.14,30200.0,34.6014,34.6014,34.5493,34.5884,30200.0
2012-12-18 15:15:00,53.13,53.16,53.09,53.13,45500.0,34.5819,34.6014,34.5558,34.5819,45500.0
2012-12-18 15:20:00,53.13,53.16,53.11,53.12,35400.0,34.5819,34.6014,34.5688,34.5753,35400.0
2012-12-18 15:25:00,53.13,53.16,53.08,53.15,35900.0,34.5819,34.6014,34.5493,34.5949,35900.0
2012-12-18 15:30:00,53.14,53.15,53.1,53.13,44200.0,34.5884,34.5949,34.5623,34.5819,44200.0
2012-12-18 15:35:00,53.13,53.17,53.12,53.13,49000.0,34.5819,34.6079,34.5753,34.5819,49000.0
2012-12-18 15:40:00,53.14,53.2,53.13,53.2,65200.0,34.5884,34.6274,34.5819,34.6274,65200.0
2012-12-18 15:45:00,53.19,53.2,53.14,53.16,122600.0,34.6209,34.6274,34.5884,34.6014,122600.0
2012-12-18 15:50:00,53.16,53.23,53.14,53.23,109700.0,34.6014,34.6469,34.5884,34.6469,109700.0
2012-12-18 15:55:00,53.22,53.23,53.12,53.16,250400.0,34.6404,34.6469,34.5753,34.6014,250400.0
2012-12-19 09:30:00,53.28,53.38,53.06,53.06,79600.0,34.6795,34.7446,34.5363,34.5363,79600.0
2012-12-19 09:35:00,53.09,53.2,52.75,52.78,75100.0,34.5558,34.6274,34.3345,34.354,75100.0
2012-12-19 09:40:00,52.76,52.83,52.4,52.42,138700.0,34.341,34.3866,34.1067,34.1197,138700.0
2012-12-19 09:45:00,52.41,52.49,52.1,52.12,206800.0,34.1132,34.1653,33.9114,33.9245,206800.0
2012-12-19 09:50:00,52.13,52.39,52.1,52.38,107500.0,33.931,34.1002,33.9114,34.0937,107500.0
2012-12-19 09:55:00,52.4,52.41,52.33,52.39,109300.0,34.1067,34.1132,34.0611,34.1002,109300.0
2012-12-19 10:00:00,52.39,52.39,52.0,52.01,104800.0,34.1002,34.1002,33.8463,33.8529,104800.0
2012-12-19 10:05:00,52.01,52.08,51.93,52.08,139900.0,33.8529,33.8984,33.8008,33.8984,139900.0
2012-12-19 10:10:00,52.08,52.21,52.07,52.2,97900.0,33.8984,33.983,33.8919,33.9765,97900.0
2012-12-19 10:15:00,52.2,52.22,51.84,51.84,216500.0,33.9765,33.9895,33.7422,33.7422,216500.0
2012-12-19 10:20:00,51.85,52.06,51.84,51.99,86800.0,33.7487,33.8854,33.7422,33.8398,86800.0
2012-12-19 10:25:00,52.0,52.14,51.97,52.14,61200.0,33.8463,33.9375,33.8268,33.9375,61200.0
2012-12-19 10:30:00,52.14,52.2,52.1,52.16,62800.0,33.9375,33.9765,33.9114,33.9505,62800.0
2012-12-19 10:35:00,52.17,52.25,52.15,52.22,40900.0,33.957,34.0091,33.944,33.9895,40900.0
2012-12-19 10:40:00,52.24,52.29,52.22,52.27,45200.0,34.0026,34.0351,33.9895,34.0221,45200.0
2012-12-19 10:45:00,52.27,52.5,52.26,52.49,69300.0,34.0221,34.1718,34.0156,34.1653,69300.0
2012-12-19 10:50:00,52.48,52.56,52.45,52.55,60500.0,34.1588,34.2108,34.1392,34.2043,60500.0
2012-12-19 10:55:00,52.56,52.61,52.52,52.53,49900.0,34.2108,34.2434,34.1848,34.1913,49900.0
2012-12-19 11:00:00,52.55,52.74,52.55,52.73,52400.0,34.2043,34.328,34.2043,34.3215,52400.0
2012-12-19 11:05:00,52.71,52.78,52.63,52.75,49700.0,34.3085,34.354,34.2564,34.3345,49700.0
2012-12-19 11:10:00,52.75,52.79,52.63,52.64,53600.0,34.3345,34.3605,34.2564,34.2629,53600.0
2012-12-19 11:15:00,52.66,52.8,52.61,52.79,64500.0,34.2759,34.3671,34.2434,34.3605,64500.0
2012-12-19 11:20:00,52.78,52.82,52.68,52.73,84900.0,34.354,34.3801,34.289,34.3215,84900.0
2012-12-19 11:25:00,52.73,52.74,52.57,52.58,78100.0,34.3215,34.328,34.2174,34.2239,78100.0
2012-12-19 11:30:00,52.58,52.62,52.52,52.59,63300.0,34.2239,34.2499,34.1848,34.2304,63300.0
2012-12-19 11:35:00,52.58,52.71,52.58,52.67,33200.0,34.2239,34.3085,34.2239,34.2824,33200.0
2012-12-19 11:40:00,52.67,52.69,52.58,52.59,25800.0,34.2824,34.2955,34.2239,34.2304,25800.0
2012-12-19 11:45:00,52.6,52.61,52.31,52.32,54200.0,34.2369,34.2434,34.0481,34.0546,54200.0
2012-12-19 11:50:00,52.31,52.41,52.24,52.41,102000.0,34.0481,34.1132,34.0026,34.1132,102000.0
2012-12-19 11:55:00,52.4,52.54,52.34,52.47,50700.0,34.1067,34.1978,34.0676,34.1523,50700.0
2012-12-19 12:00:00,52.47,52.54,52.38,52.38,35500.0,34.1523,34.1978,34.0937,34.0937,35500.0
2012-12-19 12:05:00,52.38,52.38,52.25,52.31,45700.0,34.0937,34.0937,34.0091,34.0481,45700.0
2012-12-19 12:10:00,52.3,52.45,52.3,52.42,36000.0,34.0416,34.1392,34.0416,34.1197,36000.0
2012-12-19 12:15:00,52.42,52.5,52.42,52.43,29900.0,34.1197,34.1718,34.1197,34.1262,29900.0
2012-12-19 12:20:00,52.43,52.52,52.42,52.51,27800.0,34.1262,34.1848,34.1197,34.1783,27800.0
2012-12-19 12:25:00,52.51,52.62,52.46,52.62,20000.0,34.1783,34.2499,34.1458,34.2499,20000.0
2012-12-19 12:30:00,52.62,52.63,52.53,52.6,70200.0,34.2499,34.2564,34.1913,34.2369,70200.0
2012-12-19 12:35:00,52.59,52.68,52.57,52.6,100700.0,34.2304,34.289,34.2174,34.2369,100700.0
2012-12-19 12:40:00,52.6,52.86,52.59,52.83,48800.0,34.2369,34.4061,34.2304,34.3866,48800.0
2012-12-19 12:45:00,52.83,52.89,52.78,52.8,36600.0,34.3866,34.4256,34.354,34.3671,36600.0
2012-12-19 12:50:00,52.8,52.9,52.76,52.9,41900.0,34.3671,34.4321,34.341,34.4321,41900.0
2012-12-19 12:55:00,52.91,52.99,52.85,52.85,59800.0,34.4387,34.4907,34.3996,34.3996,59800.0
2012-12-19 13:00:00,52.86,52.94,52.84,52.92,37100.0,34.4061,34.4582,34.3931,34.4452,37100.0
2012-12-19 13:05:00,52.93,52.96,52.8,52.85,81700.0,34.4517,34.4712,34.3671,34.3996,81700.0
2012-12-19 13:10:00,52.84,52.94,52.79,52.82,73000.0,34.3931,34.4582,34.3605,34.3801,73000.0
2012-12-19 13:15:00,52.82,52.88,52.71,52.74,49700.0,34.3801,34.4191,34.3085,34.328,49700.0
2012-12-19 13:20:00,52.74,52.76,52.62,52.66,53000.0,34.328,34.341,34.2499,34.2759,53000.0
2012-12-19 13:25:00,52.66,52.82,52.66,52.76,48500.0,34.2759,34.3801,34.2759,34.341,48500.0
2012-12-19 13:30:00,52.77,52.84,52.75,52.77,35100.0,34.3475,34.3931,34.3345,34.3475,35100.0
2012-12-19 13:35:00,52.78,52.82,52.59,52.59,67300.0,34.354,34.3801,34.2304,34.2304,67300.0
2012-12-19 13:40:00,52.59,52.68,52.59,52.59,49500.0,34.2304,34.289,34.2304,34.2304,49500.0
2012-12-19 13:45:00,52.59,52.62,52.53,52.62,62300.0,34.2304,34.2499,34.1913,34.2499,62300.0
2012-12-19 13:50:00,52.63,52.66,52.54,52.66,38000.0,34.2564,34.2759,34.1978,34.2759,38000.0
2012-12-19 13:55:00,52.65,52.67,52.58,52.59,37400.0,34.2694,34.2824,34.2239,34.2304,37400.0
2012-12-19 14:00:00,52.59,52.63,52.52,52.57,23400.0,34.2304,34.2564,34.1848,34.2174,23400.0
2012-12-19 14:05:00,52.57,52.66,52.56,52.59,21800.0,34.2174,34.2759,34.2108,34.2304,21800.0
2012-12-19 14:10:00,52.58,52.66,52.58,52.59,23100.0,34.2239,34.2759,34.2239,34.2304,23100.0
2012-12-19 14:15:00,52.6,52.6,52.4,52.5,62400.0,34.2369,34.2369,34.1067,34.1718,62400.0
2012-12-19 14:20:00,52.5,52.6,52.49,52.55,40000.0,34.1718,34.2369,34.1653,34.2043,40000.0
2012-12-19 14:25:00,52.56,52.62,52.51,52.62,33700.0,34.2108,34.2499,34.1783,34.2499,33700.0
2012-12-19 14:30:00,52.62,52.64,52.57,52.61,32000.0,34.2499,34.2629,34.2174,34.2434,32000.0
2012-12-19 14:35:00,52.6,52.65,52.58,52.63,25300.0,34.2369,34.2694,34.2239,34.2564,25300.0
2012-12-19 14:40:00,52.63,52.66,52.53,52.55,48500.0,34.2564,34.2759,34.1913,34.2043,48500.0
2012-12-19 14:45:00,52.54,52.55,52.5,52.54,34900.0,34.1978,34.2043,34.1718,34.1978,34900.0
2012-12-19 14:50:00,52.54,52.55,52.42,52.49,39800.0,34.1978,34.2043,34.1197,34.1653,39800.0
2012-12-19 14:55:00,52.48,52.56,52.46,52.54,40600.0,34.1588,34.2108,34.1458,34.1978,40600.0
2012-12-19 15:00:00,52.54,52.58,52.51,52.56,30000.0,34.1978,34.2239,34.1783,34.2108,30000.0
2012-12-19 15:05:00,52.56,52.59,52.55,52.59,37900.0,34.2108,34.2304,34.2043,34.2304,37900.0
2012-12-19 15:10:00,52.6,52.62,52.55,52.57,76300.0,34.2369,34.2499,34.2043,34.2174,76300.0
2012-12-19 15:15:00,52.57,52.6,52.55,52.56,70000.0,34.2174,34.2369,34.2043,34.2108,70000.0
2012-12-19 15:20:00,52.55,52.71,52.55,52.63,40100.0,34.2043,34.3085,34.2043,34.2564,40100.0
2012-12-19 15:25:00,52.64,52.75,52.64,52.72,34600.0,34.2629,34.3345,34.2629,34.315,34600.0
2012-12-19 15:30:00,52.72,52.73,52.64,52.66,51400.0,34.315,34.3215,34.2629,34.2759,51400.0
2012-12-19 15:35:00,52.66,52.81,52.65,52.8,51200.0,34.2759,34.3736,34.2694,34.3671,51200.0
2012-12-19 15:40:00,52.78,52.78,52.72,52.74,49300.0,34.354,34.354,34.315,34.328,49300.0
2012-12-19 15:45:00,52.73,52.73,52.62,52.64,77900.0,34.3215,34.3215,34.2499,34.2629,77900.0
2012-12-19 15:50:00,52.63,52.63,52.51,52.55,137000.0,34.2564,34.2564,34.1783,34.2043,137000.0
2012-12-19 15:55:00,52.56,52.57,52.5,52.51,155200.0,34.2108,34.2174,34.1718,34.1783,155200.0
2012-12-20 09:30:00,52.58,52.72,52.5,52.59,84400.0,34.2239,34.315,34.1718,34.2304,84400.0
2012-12-20 09:35:00,52.6,52.72,52.51,52.54,24000.0,34.2369,34.315,34.1783,34.1978,24000.0
2012-12-20 09:40:00,52.54,52.56,52.32,52.56,46400.0,34.1978,34.2108,34.0546,34.2108,46400.0
2012-12-20 09:45:00,52.56,52.64,52.46,52.54,48600.0,34.2108,34.2629,34.1458,34.1978,48600.0
2012-12-20 09:50:00,52.54,52.56,52.46,52.5,71100.0,34.1978,34.2108,34.1458,34.1718,71100.0
2012-12-20 09:55:00,52.49,52.55,52.34,52.39,41300.0,34.1653,34.2043,34.0676,34.1002,41300.0
2012-12-20 10:00:00,52.4,52.57,52.37,52.44,50800.0,34.1067,34.2174,34.0872,34.1327,50800.0
2012-12-20 10:05:00,52.43,52.6,52.4,52.56,78600.0,34.1262,34.2369,34.1067,34.2108,78600.0
2012-12-20 10:10:00,52.56,52.63,52.5,52.63,57800.0,34.2108,34.2564,34.1718,34.2564,57800.0
2012-12-20 10:15:00,52.62,52.67,52.4,52.4,71100.0,34.2499,34.2824,34.1067,34.1067,71100.0
2012-12-20 10:20:00,52.44,52.45,52.08,52.15,54500.0,34.1327,34.1392,33.8984,33.944,54500.0
2012-12-20 10:25:00,52.15,52.22,52.1,52.1,44300.0,33.944,33.9895,33.9114,33.9114,44300.0
2012-12-20 10:30:00,52.11,52.11,51.94,51.99,66000.0,33.9179,33.9179,33.8073,33.8398,66000.0
2012-12-20 10:35:00,51.99,52.1,51.96,52.01,49900.0,33.8398,33.9114,33.8203,33.8529,49900.0
2012-12-20 10:40:00,52.02,52.16,52.0,52.1,68500.0,33.8594,33.9505,33.8463,33.9114,68500.0
2012-12-20 10:45:00,52.1,52.1,51.89,51.98,64300.0,33.9114,33.9114,33.7747,33.8333,64300.0
2012-12-20 10:50:00,51.98,52.04,51.94,51.99,34300.0,33.8333,33.8724,33.8073,33.8398,34300.0
2012-12-20 10:55:00,51.98,52.1,51.96,51.97,78300.0,33.8333,33.9114,33.8203,33.8268,78300.0
2012-12-20 11:00:00,51.97,52.07,51.92,51.94,99500.0,33.8268,33.8919,33.7943,33.8073,99500.0
2012-12-20 11:05:00,51.94,51.95,51.81,51.88,98900.0,33.8073,33.8138,33.7227,33.7682,98900.0
2012-12-20 11:10:00,51.88,51.95,51.84,51.94,102900.0,33.7682,33.8138,33.7422,33.8073,102900.0
2012-12-20 11:15:00,51.95,52.05,51.93,52.05,73800.0,33.8138,33.8789,33.8008,33.8789,73800.0
2012-12-20 11:20:00,52.03,52.1,51.96,52.1,50300.0,33.8659,33.9114,33.8203,33.9114,50300.0
2012-12-20 11:25:00,52.09,52.1,51.97,51.98,44800.0,33.9049,33.9114,33.8268,33.8333,44800.0
2012-12-20 11:30:00,51.97,51.99,51.9,51.93,41100.0,33.8268,33.8398,33.7813,33.8008,41100.0
2012-12-20 11:35:00,51.94,52.07,51.94,51.99,65100.0,33.8073,33.8919,33.8073,33.8398,65100.0
2012-12-20 11:40:00,51.99,52.03,51.9,51.94,43200.0,33.8398,33.8659,33.7813,33.8073,43200.0
2012-12-20 11:45:00,51.94,52.02,51.91,51.98,31800.0,33.8073,33.8594,33.7878,33.8333,31800.0
2012-12-20 11:50:00,51.99,52.03,51.92,51.93,24300.0,33.8398,33.8659,33.7943,33.8008,24300.0
2012-12-20 11:55:00,51.93,51.99,51.9,51.91,33700.0,33.8008,33.8398,33.7813,33.7878,33700.0
2012-12-20 12:00:00,51.91,52.02,51.91,52.01,14000.0,33.7878,33.8594,33.7878,33.8529,14000.0
2012-12-20 12:05:00,52.01,52.05,51.98,52.0,20500.0,33.8529,33.8789,33.8333,33.8463,20500.0
2012-12-20 12:10:00,52.0,52.07,51.99,52.02,46500.0,33.8463,33.8919,33.8398,33.8594,46500.0
2012-12-20 12:15:00,52.03,52.03,51.9,51.91,56900.0,33.8659,33.8659,33.7813,33.7878,56900.0
2012-12-20 12:20:00,51.91,51.98,51.86,51.9,30600.0,33.7878,33.8333,33.7552,33.7813,30600.0
2012-12-20 12:25:00,51.9,51.95,51.85,51.86,21700.0,33.7813,33.8138,33.7487,33.7552,21700.0
2012-12-20 12:30:00,51.88,51.92,51.84,51.9,20800.0,33.7682,33.7943,33.7422,33.7813,20800.0
2012-12-20 12:35:00,51.91,51.95,51.87,51.94,28900.0,33.7878,33.8138,33.7617,33.8073,28900.0
2012-12-20 12:40:00,51.95,51.98,51.84,51.89,36900.0,33.8138,33.8333,33.7422,33.7747,36900.0
2012-12-20 12:45:00,51.91,51.96,51.89,51.95,27600.0,33.7878,33.8203,33.7747,33.8138,27600.0
2012-12-20 12:50:00,51.95,52.07,51.95,52.03,45700.0,33.8138,33.8919,33.8138,33.8659,45700.0
2012-12-20 12:55:00,52.02,52.09,52.0,52.05,76800.0,33.8594,33.9049,33.8463,33.8789,76800.0
2012-12-20 13:00:00,52.06,52.06,51.96,51.99,23400.0,33.8854,33.8854,33.8203,33.8398,23400.0
2012-12-20 13:05:00,52.0,52.08,51.98,52.06,60600.0,33.8463,33.8984,33.8333,33.8854,60600.0
2012-12-20 13:10:00,52.07,52.07,51.97,52.02,37800.0,33.8919,33.8919,33.8268,33.8594,37800.0
2012-12-20 13:15:00,52.02,52.02,51.83,51.84,41100.0,33.8594,33.8594,33.7357,33.7422,41100.0
2012-12-20 13:20:00,51.85,51.85,51.7,51.78,72700.0,33.7487,33.7487,33.6511,33.7031,72700.0
2012-12-20 13:25:00,51.78,51.92,51.77,51.9,83100.0,33.7031,33.7943,33.6966,33.7813,83100.0
2012-12-20 13:30:00,51.9,52.02,51.85,52.0,52300.0,33.7813,33.8594,33.7487,33.8463,52300.0
2012-12-20 13:35:00,52.0,52.12,52.0,52.08,68400.0,33.8463,33.9245,33.8463,33.8984,68400.0
2012-12-20 13:40:00,52.08,52.09,51.95,51.98,42300.0,33.8984,33.9049,33.8138,33.8333,42300.0
2012-12-20 13:45:00,51.98,52.14,51.97,52.14,73400.0,33.8333,33.9375,33.8268,33.9375,73400.0
2012-12-20 13:50:00,52.14,52.21,52.11,52.14,75200.0,33.9375,33.983,33.9179,33.9375,75200.0
2012-12-20 13:55:00,52.12,52.17,52.07,52.09,40500.0,33.9245,33.957,33.8919,33.9049,40500.0
2012-12-20 14:00:00,52.08,52.08,51.93,51.94,50800.0,33.8984,33.8984,33.8008,33.8073,50800.0
2012-12-20 14:05:00,51.95,51.97,51.84,51.84,43000.0,33.8138,33.8268,33.7422,33.7422,43000.0
2012-12-20 14:10:00,51.87,51.87,51.82,51.87,43200.0,33.7617,33.7617,33.7292,33.7617,43200.0
2012-12-20 14:15:00,51.88,52.0,51.87,51.96,21200.0,33.7682,33.8463,33.7617,33.8203,21200.0
2012-12-20 14:20:00,51.96,52.0,51.94,51.99,29100.0,33.8203,33.8463,33.8073,33.8398,29100.0
2012-12-20 14:25:00,52.0,52.13,52.0,52.13,26100.0,33.8463,33.931,33.8463,33.931,26100.0
2012-12-20 14:30:00,52.14,52.18,52.09,52.16,22900.0,33.9375,33.9635,33.9049,33.9505,22900.0
2012-12-20 14:35:00,52.16,52.22,52.12,52.22,39100.0,33.9505,33.9895,33.9245,33.9895,39100.0
2012-12-20 14:40:00,52.22,52.26,52.14,52.2,49400.0,33.9895,34.0156,33.9375,33.9765,49400.0
2012-12-20 14:45:00,52.2,52.3,52.18,52.3,35400.0,33.9765,34.0416,33.9635,34.0416,35400.0
2012-12-20 14:50:00,52.3,52.31,52.26,52.3,26800.0,34.0416,34.0481,34.0156,34.0416,26800.0
2012-12-20 14:55:00,52.3,52.35,52.3,52.32,45400.0,34.0416,34.0742,34.0416,34.0546,45400.0
2012-12-20 15:00:00,52.32,52.32,52.2,52.25,33900.0,34.0546,34.0546,33.9765,34.0091,33900.0
2012-12-20 15:05:00,52.25,52.31,52.21,52.25,31600.0,34.0091,34.0481,33.983,34.0091,31600.0
2012-12-20 15:10:00,52.26,52.35,52.24,52.31,36400.0,34.0156,34.0742,34.0026,34.0481,36400.0
2012-12-20 15:15:00,52.32,52.33,52.17,52.2,62000.0,34.0546,34.0611,33.957,33.9765,62000.0
2012-12-20 15:20:00,52.2,52.26,52.15,52.21,51000.0,33.9765,34.0156,33.944,33.983,51000.0
2012-12-20 15:25:00,52.2,52.28,52.17,52.28,34400.0,33.9765,34.0286,33.957,34.0286,34400.0
2012-12-20 15:30:00,52.28,52.32,52.23,52.23,50300.0,34.0286,34.0546,33.996,33.996,50300.0
2012-12-20 15:35:00,52.22,52.34,52.21,52.31,72100.0,33.9895,34.0676,33.983,34.0481,72100.0
2012-12-20 15:40:00,52.32,52.35,52.25,52.34,83000.0,34.0546,34.0742,34.0091,34.0676,83000.0
2012-12-20 15:45:00,52.33,52.43,52.31,52.42,98900.0,34.0611,34.1262,34.0481,34.1197,98900.0
2012-12-20 15:50:00,52.42,52.42,52.33,52.39,92500.0,34.1197,34.1197,34.0611,34.1002,92500.0
2012-12-20 15:55:00,52.39,52.48,52.38,52.42,216600.0,34.1002,34.1588,34.0937,34.1197,216600.0
2012-12-21 09:30:00,51.71,51.99,51.33,51.97,1124900.0,33.6576,33.8398,33.4102,33.8268,1124900.0
2012-12-21 09:35:00,51.96,52.15,51.94,52.08,55200.0,33.8203,33.944,33.8073,33.8984,55200.0
2012-12-21 09:40:00,52.08,52.34,52.08,52.29,33900.0,33.8984,34.0676,33.8984,34.0351,33900.0
2012-12-21 09:45:00,52.25,52.28,52.03,52.14,43900.0,34.0091,34.0286,33.8659,33.9375,43900.0
2012-12-21 09:50:00,52.13,52.34,52.01,52.01,33100.0,33.931,34.0676,33.8529,33.8529,33100.0
2012-12-21 09:55:00,52.01,52.19,51.93,52.12,35600.0,33.8529,33.97,33.8008,33.9245,35600.0
2012-12-21 10:00:00,52.14,52.22,52.02,52.04,42900.0,33.9375,33.9895,33.8594,33.8724,42900.0
2012-12-21 10:05:00,52.03,52.14,51.95,52.13,29100.0,33.8659,33.9375,33.8138,33.931,29100.0
2012-12-21 10:10:00,52.12,52.17,51.94,52.15,35900.0,33.9245,33.957,33.8073,33.944,35900.0
2012-12-21 10:15:00,52.18,52.35,52.15,52.33,41000.0,33.9635,34.0742,33.944,34.0611,41000.0
2012-12-21 10:20:00,52.29,52.38,52.28,52.36,70500.0,34.0351,34.0937,34.0286,34.0807,70500.0
2012-12-21 10:25:00,52.35,52.36,52.12,52.16,53900.0,34.0742,34.0807,33.9245,33.9505,53900.0
2012-12-21 10:30:00,52.15,52.28,52.12,52.18,51600.0,33.944,34.0286,33.9245,33.9635,51600.0
2012-12-21 10:35:00,52.18,52.35,52.15,52.3,41900.0,33.9635,34.0742,33.944,34.0416,41900.0
2012-12-21 10:40:00,52.31,52.31,52.2,52.2,19300.0,34.0481,34.0481,33.9765,33.9765,19300.0
2012-12-21 10:45:00,52.19,52.22,52.13,52.17,37500.0,33.97,33.9895,33.931,33.957,37500.0
2012-12-21 10:50:00,52.17,52.2,52.04,52.12,24100.0,33.957,33.9765,33.8724,33.9245,24100.0
2012-12-21 10:55:00,52.13,52.16,52.09,52.14,27800.0,33.931,33.9505,33.9049,33.9375,27800.0
2012-12-21 11:00:00,52.11,52.17,52.08,52.1,25400.0,33.9179,33.957,33.8984,33.9114,25400.0
2012-12-21 11:05:00,52.1,52.12,52.06,52.08,55200.0,33.9114,33.9245,33.8854,33.8984,55200.0
2012-12-21 11:10:00,52.08,52.2,52.08,52.16,20300.0,33.8984,33.9765,33.8984,33.9505,20300.0
2012-12-21 11:15:00,52.19,52.21,52.09,52.1,21300.0,33.97,33.983,33.9049,33.9114,21300.0
2012-12-21 11:20:00,52.08,52.18,52.08,52.12,57200.0,33.8984,33.9635,33.8984,33.9245,57200.0
2012-12-21 11:25:00,52.13,52.25,52.12,52.17,23500.0,33.931,34.0091,33.9245,33.957,23500.0
2012-12-21 11:30:00,52.17,52.2,52.08,52.08,33600.0,33.957,33.9765,33.8984,33.8984,33600.0
2012-12-21 11:35:00,52.08,52.13,52.02,52.11,46000.0,33.8984,33.931,33.8594,33.9179,46000.0
2012-12-21 11:40:00,52.11,52.17,52.11,52.17,42000.0,33.9179,33.957,33.9179,33.957,42000.0
2012-12-21 11:45:00,52.16,52.24,52.09,52.15,45800.0,33.9505,34.0026,33.9049,33.944,45800.0
2012-12-21 11:50:00,52.14,52.15,52.07,52.07,19300.0,33.9375,33.944,33.8919,33.8919,19300.0
2012-12-21 11:55:00,52.07,52.12,52.05,52.08,39200.0,33.8919,33.9245,33.8789,33.8984,39200.0
2012-12-21 12:00:00,52.09,52.18,52.07,52.07,18600.0,33.9049,33.9635,33.8919,33.8919,18600.0
2012-12-21 12:05:00,52.07,52.21,52.06,52.17,20000.0,33.8919,33.983,33.8854,33.957,20000.0
2012-12-21 12:10:00,52.17,52.24,52.13,52.13,26300.0,33.957,34.0026,33.931,33.931,26300.0
2012-12-21 12:15:00,52.13,52.2,52.09,52.2,28200.0,33.931,33.9765,33.9049,33.9765,28200.0
2012-12-21 12:20:00,52.2,52.22,52.08,52.08,34900.0,33.9765,33.9895,33.8984,33.8984,34900.0
2012-12-21 12:25:00,52.08,52.13,52.05,52.1,40500.0,33.8984,33.931,33.8789,33.9114,40500.0
2012-12-21 12:30:00,52.09,52.09,52.02,52.03,21000.0,33.9049,33.9049,33.8594,33.8659,21000.0
2012-12-21 12:35:00,52.05,52.09,51.98,51.98,31800.0,33.8789,33.9049,33.8333,33.8333,31800.0
2012-12-21 12:40:00,52.0,52.09,51.99,52.02,21300.0,33.8463,33.9049,33.8398,33.8594,21300.0
2012-12-21 12:45:00,52.02,52.06,51.98,52.02,56800.0,33.8594,33.8854,33.8333,33.8594,56800.0
2012-12-21 12:50:00,52.03,52.11,52.01,52.02,47700.0,33.8659,33.9179,33.8529,33.8594,47700.0
2012-12-21 12:55:00,52.02,52.2,51.97,52.17,29300.0,33.8594,33.9765,33.8268,33.957,29300.0
2012-12-21 13:00:00,52.17,52.22,52.07,52.21,61700.0,33.957,33.9895,33.8919,33.983,61700.0
2012-12-21 13:05:00,52.21,52.24,52.02,52.02,34800.0,33.983,34.0026,33.8594,33.8594,34800.0
2012-12-21 13:10:00,52.02,52.09,51.98,51.99,43600.0,33.8594,33.9049,33.8333,33.8398,43600.0
2012-12-21 13:15:00,51.98,52.0,51.93,51.98,32500.0,33.8333,33.8463,33.8008,33.8333,32500.0
2012-12-21 13:20:00,51.97,52.03,51.88,51.89,23100.0,33.8268,33.8659,33.7682,33.7747,23100.0
2012-12-21 13:25:00,51.88,51.95,51.84,51.95,22200.0,33.7682,33.8138,33.7422,33.8138,22200.0
2012-12-21 13:30:00,51.95,52.0,51.88,51.93,38300.0,33.8138,33.8463,33.7682,33.8008,38300.0
2012-12-21 13:35:00,51.93,52.02,51.89,52.02,35100.0,33.8008,33.8594,33.7747,33.8594,35100.0
2012-12-21 13:40:00,52.02,52.07,51.96,52.03,26600.0,33.8594,33.8919,33.8203,33.8659,26600.0
2012-12-21 13:45:00,52.03,52.09,52.01,52.04,19700.0,33.8659,33.9049,33.8529,33.8724,19700.0
2012-12-21 13:50:00,52.06,52.13,52.02,52.11,32400.0,33.8854,33.931,33.8594,33.9179,32400.0
2012-12-21 13:55:00,52.12,52.19,52.09,52.19,28800.0,33.9245,33.97,33.9049,33.97,28800.0
2012-12-21 14:00:00,52.19,52.25,52.15,52.23,39400.0,33.97,34.0091,33.944,33.996,39400.0
2012-12-21 14:05:00,52.21,52.22,52.08,52.1,28300.0,33.983,33.9895,33.8984,33.9114,28300.0
2012-12-21 14:10:00,52.1,52.11,52.0,52.07,46000.0,33.9114,33.9179,33.8463,33.8919,46000.0
2012-12-21 14:15:00,52.07,52.1,52.01,52.03,60100.0,33.8919,33.9114,33.8529,33.8659,60100.0
2012-12-21 14:20:00,52.03,52.08,51.9,51.92,55000.0,33.8659,33.8984,33.7813,33.7943,55000.0
2012-12-21 14:25:00,51.92,52.02,51.89,52.01,40000.0,33.7943,33.8594,33.7747,33.8529,40000.0
2012-12-21 14:30:00,52.0,52.02,51.95,52.01,24700.0,33.8463,33.8594,33.8138,33.8529,24700.0
2012-12-21 14:35:00,52.01,52.02,51.96,51.98,14900.0,33.8529,33.8594,33.8203,33.8333,14900.0
2012-12-21 14:40:00,51.98,52.0,51.91,51.93,30600.0,33.8333,33.8463,33.7878,33.8008,30600.0
2012-12-21 14:45:00,51.94,51.98,51.91,51.95,60700.0,33.8073,33.8333,33.7878,33.8138,60700.0
2012-12-21 14:50:00,51.95,52.0,51.95,52.0,19600.0,33.8138,33.8463,33.8138,33.8463,19600.0
2012-12-21 14:55:00,51.99,52.02,51.98,52.01,22600.0,33.8398,33.8594,33.8333,33.8529,22600.0
2012-12-21 15:00:00,52.03,52.09,52.0,52.04,35600.0,33.8659,33.9049,33.8463,33.8724,35600.0
2012-12-21 15:05:00,52.03,52.1,52.02,52.06,48400.0,33.8659,33.9114,33.8594,33.8854,48400.0
2012-12-21 15:10:00,52.05,52.08,52.01,52.07,24600.0,33.8789,33.8984,33.8529,33.8919,24600.0
2012-12-21 15:15:00,52.08,52.11,52.05,52.1,22400.0,33.8984,33.9179,33.8789,33.9114,22400.0
2012-12-21 15:20:00,52.09,52.11,52.04,52.05,25000.0,33.9049,33.9179,33.8724,33.8789,25000.0
2012-12-21 15:25:00,52.07,52.13,52.07,52.1,26200.0,33.8919,33.931,33.8919,33.9114,26200.0
2012-12-21 15:30:00,52.11,52.23,52.08,52.22,52500.0,33.9179,33.996,33.8984,33.9895,52500.0
2012-12-21 15:35:00,52.22,52.33,52.22,52.32,64100.0,33.9895,34.0611,33.9895,34.0546,64100.0
2012-12-21 15:40:00,52.32,52.32,52.18,52.22,46800.0,34.0546,34.0546,33.9635,33.9895,46800.0
2012-12-21 15:45:00,52.22,52.24,52.13,52.13,47300.0,33.9895,34.0026,33.931,33.931,47300.0
2012-12-21 15:50:00,52.14,52.19,52.1,52.11,59700.0,33.9375,33.97,33.9114,33.9179,59700.0
2012-12-21 15:55:00,52.12,52.19,52.11,52.16,159800.0,33.9245,33.97,33.9179,33.9505,159800.0
2012-12-24 09:30:00,52.22,52.37,52.18,52.26,38900.0,33.9895,34.0872,33.9635,34.0156,38900.0
2012-12-24 09:35:00,52.26,52.4,52.22,52.34,19700.0,34.0156,34.1067,33.9895,34.0676,19700.0
2012-12-24 09:40:00,52.3,52.3,52.06,52.27,13400.0,34.0416,34.0416,33.8854,34.0221,13400.0
2012-12-24 09:45:00,52.29,52.29,52.16,52.22,16200.0,34.0351,34.0351,33.9505,33.9895,16200.0
2012-12-24 09:50:00,52.25,52.37,52.24,52.3,20600.0,34.0091,34.0872,34.0026,34.0416,20600.0
2012-12-24 09:55:00,52.31,52.31,52.18,52.19,14600.0,34.0481,34.0481,33.9635,33.97,14600.0
2012-12-24 10:00:00,52.18,52.21,52.14,52.15,13800.0,33.9635,33.983,33.9375,33.944,13800.0
2012-12-24 10:05:00,52.16,52.2,52.11,52.11,13800.0,33.9505,33.9765,33.9179,33.9179,13800.0
2012-12-24 10:10:00,52.11,52.12,51.98,51.98,21300.0,33.9179,33.9245,33.8333,33.8333,21300.0
2012-12-24 10:15:00,51.99,52.09,51.99,52.07,15900.0,33.8398,33.9049,33.8398,33.8919,15900.0
2012-12-24 10:20:00,52.07,52.08,52.04,52.04,11700.0,33.8919,33.8984,33.8724,33.8724,11700.0
2012-12-24 10:25:00,52.05,52.06,51.96,51.98,15000.0,33.8789,33.8854,33.8203,33.8333,15000.0
2012-12-24 10:30:00,51.98,52.03,51.95,51.97,16600.0,33.8333,33.8659,33.8138,33.8268,16600.0
2012-12-24 10:35:00,51.97,52.0,51.93,51.95,10500.0,33.8268,33.8463,33.8008,33.8138,10500.0
2012-12-24 10:40:00,51.99,51.99,51.9,51.94,24500.0,33.8398,33.8398,33.7813,33.8073,24500.0
2012-12-24 10:45:00,51.94,52.1,51.92,52.09,33800.0,33.8073,33.9114,33.7943,33.9049,33800.0
2012-12-24 10:50:00,52.08,52.09,52.04,52.07,11400.0,33.8984,33.9049,33.8724,33.8919,11400.0
2012-12-24 10:55:00,52.07,52.09,52.05,52.05,11200.0,33.8919,33.9049,33.8789,33.8789,11200.0
2012-12-24 11:00:00,52.05,52.09,52.05,52.07,12200.0,33.8789,33.9049,33.8789,33.8919,12200.0
2012-12-24 11:05:00,52.07,52.09,52.04,52.05,11300.0,33.8919,33.9049,33.8724,33.8789,11300.0
2012-12-24 11:10:00,52.05,52.17,52.05,52.16,17800.0,33.8789,33.957,33.8789,33.9505,17800.0
2012-12-24 11:15:00,52.15,52.2,52.11,52.19,23400.0,33.944,33.9765,33.9179,33.97,23400.0
2012-12-24 11:20:00,52.2,52.22,52.08,52.16,31500.0,33.9765,33.9895,33.8984,33.9505,31500.0
2012-12-24 11:25:00,52.16,52.17,52.07,52.17,30600.0,33.9505,33.957,33.8919,33.957,30600.0
2012-12-24 11:30:00,52.19,52.2,52.12,52.18,18400.0,33.97,33.9765,33.9245,33.9635,18400.0
2012-12-24 11:35:00,52.18,52.19,52.14,52.16,13100.0,33.9635,33.97,33.9375,33.9505,13100.0
2012-12-24 11:40:00,52.15,52.15,52.09,52.12,11600.0,33.944,33.944,33.9049,33.9245,11600.0
2012-12-24 11:45:00,52.11,52.15,52.08,52.13,16500.0,33.9179,33.944,33.8984,33.931,16500.0
2012-12-24 11:50:00,52.13,52.13,52.06,52.07,17700.0,33.931,33.931,33.8854,33.8919,17700.0
2012-12-24 11:55:00,52.07,52.12,52.05,52.08,15200.0,33.8919,33.9245,33.8789,33.8984,15200.0
2012-12-24 12:00:00,52.11,52.13,52.07,52.11,16000.0,33.9179,33.931,33.8919,33.9179,16000.0
2012-12-24 12:05:00,52.11,52.14,52.05,52.06,16700.0,33.9179,33.9375,33.8789,33.8854,16700.0
2012-12-24 12:10:00,52.06,52.1,52.05,52.07,24400.0,33.8854,33.9114,33.8789,33.8919,24400.0
2012-12-24 12:15:00,52.06,52.08,52.04,52.07,25400.0,33.8854,33.8984,33.8724,33.8919,25400.0
2012-12-24 12:20:00,52.07,52.08,52.05,52.07,23300.0,33.8919,33.8984,33.8789,33.8919,23300.0
2012-12-24 12:25:00,52.08,52.12,52.07,52.1,11700.0,33.8984,33.9245,33.8919,33.9114,11700.0
2012-12-24 12:30:00,52.1,52.14,52.06,52.14,26200.0,33.9114,33.9375,33.8854,33.9375,26200.0
2012-12-24 12:35:00,52.14,52.15,52.09,52.13,15600.0,33.9375,33.944,33.9049,33.931,15600.0
2012-12-24 12:40:00,52.14,52.15,52.08,52.09,20200.0,33.9375,33.944,33.8984,33.9049,20200.0
2012-12-24 12:45:00,52.08,52.09,52.05,52.06,23900.0,33.8984,33.9049,33.8789,33.8854,23900.0
2012-12-24 12:50:00,52.05,52.06,51.93,51.95,41000.0,33.8789,33.8854,33.8008,33.8138,41000.0
2012-12-24 12:55:00,51.95,52.03,51.92,51.99,62200.0,33.8138,33.8659,33.7943,33.8398,62200.0
2012-12-26 09:30:00,52.16,52.5,52.12,52.44,39100.0,33.9505,34.1718,33.9245,34.1327,39100.0
2012-12-26 09:35:00,52.44,52.62,52.35,52.57,53300.0,34.1327,34.2499,34.0742,34.2174,53300.0
2012-12-26 09:40:00,52.55,52.62,52.54,52.54,16800.0,34.2043,34.2499,34.1978,34.1978,16800.0
2012-12-26 09:45:00,52.54,52.57,52.22,52.26,42100.0,34.1978,34.2174,33.9895,34.0156,42100.0
2012-12-26 09:50:00,52.26,52.37,52.24,52.24,24000.0,34.0156,34.0872,34.0026,34.0026,24000.0
2012-12-26 09:55:00,52.24,52.33,52.15,52.16,28000.0,34.0026,34.0611,33.944,33.9505,28000.0
2012-12-26 10:00:00,52.22,52.26,51.95,51.97,64200.0,33.9895,34.0156,33.8138,33.8268,64200.0
2012-12-26 10:05:00,51.96,52.1,51.95,52.04,20000.0,33.8203,33.9114,33.8138,33.8724,20000.0
2012-12-26 10:10:00,52.04,52.11,52.02,52.02,16500.0,33.8724,33.9179,33.8594,33.8594,16500.0
2012-12-26 10:15:00,52.03,52.06,51.96,51.98,15800.0,33.8659,33.8854,33.8203,33.8333,15800.0
2012-12-26 10:20:00,51.98,51.99,51.87,51.9,13800.0,33.8333,33.8398,33.7617,33.7813,13800.0
2012-12-26 10:25:00,51.89,51.95,51.85,51.93,14600.0,33.7747,33.8138,33.7487,33.8008,14600.0
2012-12-26 10:30:00,51.93,51.93,51.88,51.93,5400.0,33.8008,33.8008,33.7682,33.8008,5400.0
2012-12-26 10:35:00,51.95,51.96,51.81,51.81,27500.0,33.8138,33.8203,33.7227,33.7227,27500.0
2012-12-26 10:40:00,51.82,51.9,51.8,51.8,18100.0,33.7292,33.7813,33.7162,33.7162,18100.0
2012-12-26 10:45:00,51.8,51.84,51.72,51.72,19700.0,33.7162,33.7422,33.6641,33.6641,19700.0
2012-12-26 10:50:00,51.72,51.74,51.68,51.69,23800.0,33.6641,33.6771,33.6381,33.6446,23800.0
2012-12-26 10:55:00,51.69,51.79,51.68,51.76,18900.0,33.6446,33.7097,33.6381,33.6901,18900.0
2012-12-26 11:00:00,51.76,51.76,51.56,51.66,38000.0,33.6901,33.6901,33.56,33.625,38000.0
2012-12-26 11:05:00,51.66,51.67,51.57,51.58,38900.0,33.625,33.6316,33.5665,33.573,38900.0
2012-12-26 11:10:00,51.59,51.69,51.53,51.68,19700.0,33.5795,33.6446,33.5404,33.6381,19700.0
2012-12-26 11:15:00,51.68,51.75,51.67,51.68,9300.0,33.6381,33.6836,33.6316,33.6381,9300.0
2012-12-26 11:20:00,51.69,51.7,51.54,51.59,25300.0,33.6446,33.6511,33.5469,33.5795,25300.0
2012-12-26 11:25:00,51.58,51.6,51.53,51.53,16000.0,33.573,33.586,33.5404,33.5404,16000.0
2012-12-26 11:30:00,51.54,51.58,51.51,51.58,25400.0,33.5469,33.573,33.5274,33.573,25400.0
2012-12-26 11:35:00,51.57,51.59,51.54,51.56,10300.0,33.5665,33.5795,33.5469,33.56,10300.0
2012-12-26 11:40:00,51.55,51.59,51.55,51.56,11300.0,33.5534,33.5795,33.5534,33.56,11300.0
2012-12-26 11:45:00,51.58,51.59,51.52,51.59,13200.0,33.573,33.5795,33.5339,33.5795,13200.0
2012-12-26 11:50:00,51.56,51.58,51.54,51.56,15300.0,33.56,33.573,33.5469,33.56,15300.0
2012-12-26 11:55:00,51.58,51.59,51.53,51.55,12100.0,33.573,33.5795,33.5404,33.5534,12100.0
2012-12-26 12:00:00,51.56,51.58,51.54,51.54,10100.0,33.56,33.573,33.5469,33.5469,10100.0
2012-12-26 12:05:00,51.54,51.55,51.52,51.52,10900.0,33.5469,33.5534,33.5339,33.5339,10900.0
2012-12-26 12:10:00,51.53,51.54,51.51,51.53,17300.0,33.5404,33.5469,33.5274,33.5404,17300.0
2012-12-26 12:15:00,51.53,51.54,51.37,51.41,83900.0,33.5404,33.5469,33.4363,33.4623,83900.0
2012-12-26 12:20:00,51.4,51.43,51.38,51.4,29900.0,33.4558,33.4753,33.4428,33.4558,29900.0
2012-12-26 12:25:00,51.39,51.45,51.33,51.33,22200.0,33.4493,33.4884,33.4102,33.4102,22200.0
2012-12-26 12:30:00,51.34,51.46,51.32,51.43,22300.0,33.4168,33.4949,33.4037,33.4753,22300.0
2012-12-26 12:35:00,51.42,51.46,51.35,51.43,10800.0,33.4688,33.4949,33.4233,33.4753,10800.0
2012-12-26 12:40:00,51.43,51.47,51.4,51.44,11300.0,33.4753,33.5014,33.4558,33.4818,11300.0
2012-12-26 12:45:00,51.44,51.48,51.37,51.44,15100.0,33.4818,33.5079,33.4363,33.4818,15100.0
2012-12-26 12:50:00,51.44,51.5,51.42,51.49,10100.0,33.4818,33.5209,33.4688,33.5144,10100.0
2012-12-26 12:55:00,51.48,51.56,51.45,51.54,15100.0,33.5079,33.56,33.4884,33.5469,15100.0
2012-12-26 13:00:00,51.53,51.54,51.49,51.51,14600.0,33.5404,33.5469,33.5144,33.5274,14600.0
2012-12-26 13:05:00,51.51,51.52,51.44,51.47,16500.0,33.5274,33.5339,33.4818,33.5014,16500.0
2012-12-26 13:10:00,51.45,51.46,51.33,51.35,16700.0,33.4884,33.4949,33.4102,33.4233,16700.0
2012-12-26 13:15:00,51.34,51.5,51.34,51.49,34100.0,33.4168,33.5209,33.4168,33.5144,34100.0
2012-12-26 13:20:00,51.5,51.52,51.36,51.37,13100.0,33.5209,33.5339,33.4298,33.4363,13100.0
2012-12-26 13:25:00,51.38,51.48,51.38,51.43,18600.0,33.4428,33.5079,33.4428,33.4753,18600.0
2012-12-26 13:30:00,51.43,51.5,51.39,51.47,16300.0,33.4753,33.5209,33.4493,33.5014,16300.0
2012-12-26 13:35:00,51.45,51.54,51.41,51.49,16900.0,33.4884,33.5469,33.4623,33.5144,16900.0
2012-12-26 13:40:00,51.5,51.57,51.49,51.5,14800.0,33.5209,33.5665,33.5144,33.5209,14800.0
2012-12-26 13:45:00,51.53,51.59,51.48,51.52,19700.0,33.5404,33.5795,33.5079,33.5339,19700.0
2012-12-26 13:50:00,51.52,51.58,51.51,51.54,16900.0,33.5339,33.573,33.5274,33.5469,16900.0
2012-12-26 13:55:00,51.56,51.65,51.55,51.65,90300.0,33.56,33.6185,33.5534,33.6185,90300.0
2012-12-26 14:00:00,51.66,51.74,51.62,51.7,42400.0,33.625,33.6771,33.599,33.6511,42400.0
2012-12-26 14:05:00,51.7,51.75,51.7,51.73,27700.0,33.6511,33.6836,33.6511,33.6706,27700.0
2012-12-26 14:10:00,51.74,51.74,51.69,51.7,18700.0,33.6771,33.6771,33.6446,33.6511,18700.0
2012-12-26 14:15:00,51.7,51.72,51.69,51.69,19400.0,33.6511,33.6641,33.6446,33.6446,19400.0
2012-12-26 14:20:00,51.68,51.69,51.63,51.63,19800.0,33.6381,33.6446,33.6055,33.6055,19800.0
2012-12-26 14:25:00,51.62,51.69,51.6,51.65,15500.0,33.599,33.6446,33.586,33.6185,15500.0
2012-12-26 14:30:00,51.65,51.68,51.62,51.63,13100.0,33.6185,33.6381,33.599,33.6055,13100.0
2012-12-26 14:35:00,51.64,51.71,51.62,51.68,15900.0,33.612,33.6576,33.599,33.6381,15900.0
2012-12-26 14:40:00,51.68,51.69,51.64,51.66,11700.0,33.6381,33.6446,33.612,33.625,11700.0
2012-12-26 14:45:00,51.66,51.7,51.64,51.69,18600.0,33.625,33.6511,33.612,33.6446,18600.0
2012-12-26 14:50:00,51.69,51.8,51.67,51.73,33300.0,33.6446,33.7162,33.6316,33.6706,33300.0
2012-12-26 14:55:00,51.73,51.81,51.72,51.79,21900.0,33.6706,33.7227,33.6641,33.7097,21900.0
2012-12-26 15:00:00,51.78,51.79,51.63,51.63,21100.0,33.7031,33.7097,33.6055,33.6055,21100.0
2012-12-26 15:05:00,51.64,51.68,51.57,51.64,28000.0,33.612,33.6381,33.5665,33.612,28000.0
2012-12-26 15:10:00,51.64,51.7,51.58,51.59,28200.0,33.612,33.6511,33.573,33.5795,28200.0
2012-12-26 15:15:00,51.58,51.62,51.53,51.56,28800.0,33.573,33.599,33.5404,33.56,28800.0
2012-12-26 15:20:00,51.56,51.6,51.53,51.58,39700.0,33.56,33.586,33.5404,33.573,39700.0
2012-12-26 15:25:00,51.58,51.65,51.56,51.56,38200.0,33.573,33.6185,33.56,33.56,38200.0
2012-12-26 15:30:00,51.56,51.57,51.51,51.52,32300.0,33.56,33.5665,33.5274,33.5339,32300.0
2012-12-26 15:35:00,51.52,51.52,51.43,51.44,36500.0,33.5339,33.5339,33.4753,33.4818,36500.0
2012-12-26 15:40:00,51.43,51.45,51.4,51.42,37400.0,33.4753,33.4884,33.4558,33.4688,37400.0
2012-12-26 15:45:00,51.42,51.45,51.4,51.43,89000.0,33.4688,33.4884,33.4558,33.4753,89000.0
2012-12-26 15:50:00,51.42,51.43,51.37,51.43,75200.0,33.4688,33.4753,33.4363,33.4753,75200.0
2012-12-26 15:55:00,51.42,51.43,51.35,51.37,181700.0,33.4688,33.4753,33.4233,33.4363,181700.0
2012-12-27 09:30:00,51.5,51.5,51.33,51.4,57000.0,33.5209,33.5209,33.4102,33.4558,57000.0
2012-12-27 09:35:00,51.38,51.38,51.15,51.27,30400.0,33.4428,33.4428,33.2931,33.3712,30400.0
2012-12-27 09:40:00,51.27,51.61,51.24,51.52,27900.0,33.3712,33.5925,33.3517,33.5339,27900.0
2012-12-27 09:45:00,51.56,51.71,51.53,51.61,39800.0,33.56,33.6576,33.5404,33.5925,39800.0
2012-12-27 09:50:00,51.62,51.63,51.28,51.34,34800.0,33.599,33.6055,33.3777,33.4168,34800.0
2012-12-27 09:55:00,51.35,51.35,51.12,51.19,25000.0,33.4233,33.4233,33.2736,33.3191,25000.0
2012-12-27 10:00:00,51.19,51.26,51.1,51.18,25800.0,33.3191,33.3647,33.2605,33.3126,25800.0
2012-12-27 10:05:00,51.16,51.18,50.81,50.99,74100.0,33.2996,33.3126,33.0718,33.1889,74100.0
2012-12-27 10:10:00,50.97,51.0,50.87,50.9,42000.0,33.1759,33.1955,33.1108,33.1304,42000.0
2012-12-27 10:15:00,50.88,50.91,50.69,50.69,70400.0,33.1173,33.1369,32.9937,32.9937,70400.0
2012-12-27 10:20:00,50.69,50.82,50.63,50.82,72700.0,32.9937,33.0783,32.9546,33.0783,72700.0
2012-12-27 10:25:00,50.81,50.85,50.7,50.74,25700.0,33.0718,33.0978,33.0002,33.0262,25700.0
2012-12-27 10:30:00,50.74,50.99,50.74,50.98,59100.0,33.0262,33.1889,33.0262,33.1824,59100.0
2012-12-27 10:35:00,50.96,50.98,50.9,50.97,18000.0,33.1694,33.1824,33.1304,33.1759,18000.0
2012-12-27 10:40:00,50.97,51.02,50.95,51.02,18300.0,33.1759,33.2085,33.1629,33.2085,18300.0
2012-12-27 10:45:00,51.03,51.1,50.97,50.99,44600.0,33.215,33.2605,33.1759,33.1889,44600.0
2012-12-27 10:50:00,50.99,51.01,50.91,50.99,24000.0,33.1889,33.202,33.1369,33.1889,24000.0
2012-12-27 10:55:00,50.94,51.04,50.94,51.03,19800.0,33.1564,33.2215,33.1564,33.215,19800.0
2012-12-27 11:00:00,51.03,51.1,51.01,51.07,20500.0,33.215,33.2605,33.202,33.241,20500.0
2012-12-27 11:05:00,51.05,51.05,50.91,50.92,13800.0,33.228,33.228,33.1369,33.1434,13800.0
2012-12-27 11:10:00,50.94,50.96,50.78,50.82,21700.0,33.1564,33.1694,33.0523,33.0783,21700.0
2012-12-27 11:15:00,50.82,50.85,50.79,50.85,18800.0,33.0783,33.0978,33.0588,33.0978,18800.0
2012-12-27 11:20:00,50.85,50.94,50.82,50.92,19600.0,33.0978,33.1564,33.0783,33.1434,19600.0
2012-12-27 11:25:00,50.9,51.0,50.88,50.9,17400.0,33.1304,33.1955,33.1173,33.1304,17400.0
2012-12-27 11:30:00,50.9,50.95,50.88,50.93,10600.0,33.1304,33.1629,33.1173,33.1499,10600.0
2012-12-27 11:35:00,50.93,50.95,50.91,50.92,21200.0,33.1499,33.1629,33.1369,33.1434,21200.0
2012-12-27 11:40:00,50.92,50.93,50.85,50.86,18700.0,33.1434,33.1499,33.0978,33.1043,18700.0
2012-12-27 11:45:00,50.86,50.87,50.77,50.83,20100.0,33.1043,33.1108,33.0457,33.0848,20100.0
2012-12-27 11:50:00,50.82,50.83,50.8,50.8,9500.0,33.0783,33.0848,33.0653,33.0653,9500.0
2012-12-27 11:55:00,50.8,50.8,50.75,50.78,13300.0,33.0653,33.0653,33.0327,33.0523,13300.0
2012-12-27 12:00:00,50.77,50.78,50.67,50.71,10000.0,33.0457,33.0523,32.9807,33.0067,10000.0
2012-12-27 12:05:00,50.71,50.72,50.65,50.66,19200.0,33.0067,33.0132,32.9676,32.9742,19200.0
2012-12-27 12:10:00,50.65,50.71,50.65,50.69,25600.0,32.9676,33.0067,32.9676,32.9937,25600.0
2012-12-27 12:15:00,50.7,50.75,50.7,50.72,13000.0,33.0002,33.0327,33.0002,33.0132,13000.0
2012-12-27 12:20:00,50.73,50.75,50.67,50.67,21900.0,33.0197,33.0327,32.9807,32.9807,21900.0
2012-12-27 12:25:00,50.65,50.7,50.65,50.66,34400.0,32.9676,33.0002,32.9676,32.9742,34400.0
2012-12-27 12:30:00,50.66,50.67,50.52,50.54,36200.0,32.9742,32.9807,32.883,32.896,36200.0
2012-12-27 12:35:00,50.53,50.55,50.46,50.47,35900.0,32.8895,32.9026,32.844,32.8505,35900.0
2012-12-27 12:40:00,50.47,50.56,50.42,50.5,48100.0,32.8505,32.9091,32.8179,32.87,48100.0
2012-12-27 12:45:00,50.5,50.54,50.4,50.52,32500.0,32.87,32.896,32.8049,32.883,32500.0
2012-12-27 12:50:00,50.52,50.53,50.46,50.48,8800.0,32.883,32.8895,32.844,32.857,8800.0
2012-12-27 12:55:00,50.48,50.7,50.48,50.7,42900.0,32.857,33.0002,32.857,33.0002,42900.0
2012-12-27 13:00:00,50.71,50.8,50.7,50.75,29200.0,33.0067,33.0653,33.0002,33.0327,29200.0
2012-12-27 13:05:00,50.75,50.87,50.75,50.87,51000.0,33.0327,33.1108,33.0327,33.1108,51000.0
2012-12-27 13:10:00,50.87,51.0,50.86,51.0,34900.0,33.1108,33.1955,33.1043,33.1955,34900.0
2012-12-27 13:15:00,51.01,51.09,50.99,51.09,23500.0,33.202,33.254,33.1889,33.254,23500.0
2012-12-27 13:20:00,51.09,51.12,50.96,51.0,45400.0,33.254,33.2736,33.1694,33.1955,45400.0
2012-12-27 13:25:00,51.01,51.02,50.84,50.84,34900.0,33.202,33.2085,33.0913,33.0913,34900.0
2012-12-27 13:30:00,50.85,50.94,50.85,50.91,18700.0,33.0978,33.1564,33.0978,33.1369,18700.0
2012-12-27 13:35:00,50.92,50.97,50.91,50.93,16700.0,33.1434,33.1759,33.1369,33.1499,16700.0
2012-12-27 13:40:00,50.95,51.02,50.89,50.89,14900.0,33.1629,33.2085,33.1239,33.1239,14900.0
2012-12-27 13:45:00,50.9,51.01,50.89,50.98,26200.0,33.1304,33.202,33.1239,33.1824,26200.0
2012-12-27 13:50:00,50.99,50.99,50.91,50.99,16000.0,33.1889,33.1889,33.1369,33.1889,16000.0
2012-12-27 13:55:00,50.98,51.0,50.93,50.93,12000.0,33.1824,33.1955,33.1499,33.1499,12000.0
2012-12-27 14:00:00,50.94,51.0,50.91,50.94,21100.0,33.1564,33.1955,33.1369,33.1564,21100.0
2012-12-27 14:05:00,50.91,50.93,50.86,50.86,13200.0,33.1369,33.1499,33.1043,33.1043,13200.0
2012-12-27 14:10:00,50.86,50.96,50.86,50.93,15500.0,33.1043,33.1694,33.1043,33.1499,15500.0
2012-12-27 14:15:00,50.93,51.05,50.91,51.04,19400.0,33.1499,33.228,33.1369,33.2215,19400.0
2012-12-27 14:20:00,51.03,51.04,50.96,51.02,19000.0,33.215,33.2215,33.1694,33.2085,19000.0
2012-12-27 14:25:00,51.01,51.03,50.97,50.97,17300.0,33.202,33.215,33.1759,33.1759,17300.0
2012-12-27 14:30:00,50.97,51.0,50.87,50.9,16900.0,33.1759,33.1955,33.1108,33.1304,16900.0
2012-12-27 14:35:00,50.91,50.96,50.91,50.93,23800.0,33.1369,33.1694,33.1369,33.1499,23800.0
2012-12-27 14:40:00,50.93,51.09,50.93,51.09,20700.0,33.1499,33.254,33.1499,33.254,20700.0
2012-12-27 14:45:00,51.1,51.31,51.1,51.24,41600.0,33.2605,33.3972,33.2605,33.3517,41600.0
2012-12-27 14:50:00,51.24,51.34,51.24,51.3,56900.0,33.3517,33.4168,33.3517,33.3907,56900.0
2012-12-27 14:55:00,51.3,51.36,51.23,51.35,21200.0,33.3907,33.4298,33.3452,33.4233,21200.0
2012-12-27 15:00:00,51.35,51.39,51.2,51.27,122300.0,33.4233,33.4493,33.3256,33.3712,122300.0
2012-12-27 15:05:00,51.3,51.41,51.3,51.39,29600.0,33.3907,33.4623,33.3907,33.4493,29600.0
2012-12-27 15:10:00,51.39,51.39,51.29,51.3,30800.0,33.4493,33.4493,33.3842,33.3907,30800.0
2012-12-27 15:15:00,51.29,51.31,51.22,51.31,25300.0,33.3842,33.3972,33.3386,33.3972,25300.0
2012-12-27 15:20:00,51.32,51.55,51.31,51.49,35700.0,33.4037,33.5534,33.3972,33.5144,35700.0
2012-12-27 15:25:00,51.49,51.51,51.41,51.42,44900.0,33.5144,33.5274,33.4623,33.4688,44900.0
2012-12-27 15:30:00,51.42,51.5,51.41,51.47,75300.0,33.4688,33.5209,33.4623,33.5014,75300.0
2012-12-27 15:35:00,51.49,51.55,51.47,51.47,51500.0,33.5144,33.5534,33.5014,33.5014,51500.0
2012-12-27 15:40:00,51.47,51.64,51.47,51.59,55800.0,33.5014,33.612,33.5014,33.5795,55800.0
2012-12-27 15:45:00,51.6,51.61,51.53,51.54,65600.0,33.586,33.5925,33.5404,33.5469,65600.0
2012-12-27 15:50:00,51.54,51.62,51.47,51.54,69100.0,33.5469,33.599,33.5014,33.5469,69100.0
2012-12-27 15:55:00,51.54,51.62,51.5,51.57,169600.0,33.5469,33.599,33.5209,33.5665,169600.0
2012-12-28 09:30:00,51.06,51.5,51.02,51.34,38700.0,33.2345,33.5209,33.2085,33.4168,38700.0
2012-12-28 09:35:00,51.37,51.41,51.16,51.36,26500.0,33.4363,33.4623,33.2996,33.4298,26500.0
2012-12-28 09:40:00,51.35,51.37,51.12,51.19,44100.0,33.4233,33.4363,33.2736,33.3191,44100.0
2012-12-28 09:45:00,51.24,51.3,51.02,51.04,37100.0,33.3517,33.3907,33.2085,33.2215,37100.0
2012-12-28 09:50:00,51.04,51.21,51.03,51.14,32200.0,33.2215,33.3321,33.215,33.2866,32200.0
2012-12-28 09:55:00,51.11,51.28,51.04,51.25,35300.0,33.2671,33.3777,33.2215,33.3582,35300.0
2012-12-28 10:00:00,51.29,51.35,51.23,51.25,19900.0,33.3842,33.4233,33.3452,33.3582,19900.0
2012-12-28 10:05:00,51.26,51.42,51.05,51.09,36200.0,33.3647,33.4688,33.228,33.254,36200.0
2012-12-28 10:10:00,51.09,51.15,51.02,51.12,33400.0,33.254,33.2931,33.2085,33.2736,33400.0
2012-12-28 10:15:00,51.12,51.17,51.04,51.16,44700.0,33.2736,33.3061,33.2215,33.2996,44700.0
2012-12-28 10:20:00,51.14,51.21,51.04,51.07,54100.0,33.2866,33.3321,33.2215,33.241,54100.0
2012-12-28 10:25:00,51.07,51.14,51.02,51.11,15100.0,33.241,33.2866,33.2085,33.2671,15100.0
2012-12-28 10:30:00,51.13,51.28,51.12,51.24,16300.0,33.2801,33.3777,33.2736,33.3517,16300.0
2012-12-28 10:35:00,51.24,51.26,51.15,51.21,25500.0,33.3517,33.3647,33.2931,33.3321,25500.0
2012-12-28 10:40:00,51.21,51.45,51.2,51.35,27600.0,33.3321,33.4884,33.3256,33.4233,27600.0
2012-12-28 10:45:00,51.37,51.48,51.37,51.43,24100.0,33.4363,33.5079,33.4363,33.4753,24100.0
2012-12-28 10:50:00,51.44,51.45,51.35,51.39,24300.0,33.4818,33.4884,33.4233,33.4493,24300.0
2012-12-28 10:55:00,51.39,51.39,51.3,51.33,34000.0,33.4493,33.4493,33.3907,33.4102,34000.0
2012-12-28 11:00:00,51.33,51.46,51.27,51.36,114500.0,33.4102,33.4949,33.3712,33.4298,114500.0
2012-12-28 11:05:00,51.35,51.42,51.22,51.29,45200.0,33.4233,33.4688,33.3386,33.3842,45200.0
2012-12-28 11:10:00,51.29,51.33,51.22,51.27,38600.0,33.3842,33.4102,33.3386,33.3712,38600.0
2012-12-28 11:15:00,51.29,51.35,51.28,51.33,21800.0,33.3842,33.4233,33.3777,33.4102,21800.0
2012-12-28 11:20:00,51.32,51.37,51.3,51.31,15400.0,33.4037,33.4363,33.3907,33.3972,15400.0
2012-12-28 11:25:00,51.32,51.36,51.23,51.25,84600.0,33.4037,33.4298,33.3452,33.3582,84600.0
2012-12-28 11:30:00,51.24,51.24,51.18,51.18,17100.0,33.3517,33.3517,33.3126,33.3126,17100.0
2012-12-28 11:35:00,51.21,51.25,51.13,51.13,36000.0,33.3321,33.3582,33.2801,33.2801,36000.0
2012-12-28 11:40:00,51.16,51.19,51.13,51.13,25400.0,33.2996,33.3191,33.2801,33.2801,25400.0
2012-12-28 11:45:00,51.13,51.17,51.12,51.15,28700.0,33.2801,33.3061,33.2736,33.2931,28700.0
2012-12-28 11:50:00,51.16,51.19,51.15,51.16,12400.0,33.2996,33.3191,33.2931,33.2996,12400.0
2012-12-28 11:55:00,51.17,51.2,51.12,51.18,21200.0,33.3061,33.3256,33.2736,33.3126,21200.0
2012-12-28 12:00:00,51.22,51.3,51.22,51.26,15400.0,33.3386,33.3907,33.3386,33.3647,15400.0
2012-12-28 12:05:00,51.26,51.28,51.2,51.23,33300.0,33.3647,33.3777,33.3256,33.3452,33300.0
2012-12-28 12:10:00,51.21,51.26,51.18,51.24,8400.0,33.3321,33.3647,33.3126,33.3517,8400.0
2012-12-28 12:15:00,51.27,51.35,51.25,51.35,10200.0,33.3712,33.4233,33.3582,33.4233,10200.0
2012-12-28 12:20:00,51.34,51.36,51.29,51.35,26200.0,33.4168,33.4298,33.3842,33.4233,26200.0
2012-12-28 12:25:00,51.32,51.33,51.29,51.3,8500.0,33.4037,33.4102,33.3842,33.3907,8500.0
2012-12-28 12:30:00,51.3,51.33,51.3,51.3,8900.0,33.3907,33.4102,33.3907,33.3907,8900.0
2012-12-28 12:35:00,51.32,51.34,51.28,51.31,11800.0,33.4037,33.4168,33.3777,33.3972,11800.0
2012-12-28 12:40:00,51.31,51.31,51.22,51.25,11600.0,33.3972,33.3972,33.3386,33.3582,11600.0
2012-12-28 12:45:00,51.24,51.27,51.22,51.25,10700.0,33.3517,33.3712,33.3386,33.3582,10700.0
2012-12-28 12:50:00,51.25,51.25,51.2,51.2,8600.0,33.3582,33.3582,33.3256,33.3256,8600.0
2012-12-28 12:55:00,51.21,51.25,51.18,51.24,26800.0,33.3321,33.3582,33.3126,33.3517,26800.0
2012-12-28 13:00:00,51.23,51.3,51.17,51.29,21600.0,33.3452,33.3907,33.3061,33.3842,21600.0
2012-12-28 13:05:00,51.28,51.29,51.23,51.26,11000.0,33.3777,33.3842,33.3452,33.3647,11000.0
2012-12-28 13:10:00,51.27,51.3,51.0,51.17,89200.0,33.3712,33.3907,33.1955,33.3061,89200.0
2012-12-28 13:15:00,51.15,51.17,51.11,51.15,13400.0,33.2931,33.3061,33.2671,33.2931,13400.0
2012-12-28 13:20:00,51.15,51.17,51.05,51.07,20900.0,33.2931,33.3061,33.228,33.241,20900.0
2012-12-28 13:25:00,51.07,51.1,51.06,51.07,17200.0,33.241,33.2605,33.2345,33.241,17200.0
2012-12-28 13:30:00,51.09,51.11,51.05,51.1,15600.0,33.254,33.2671,33.228,33.2605,15600.0
2012-12-28 13:35:00,51.11,51.13,51.07,51.11,15700.0,33.2671,33.2801,33.241,33.2671,15700.0
2012-12-28 13:40:00,51.12,51.15,51.11,51.14,12600.0,33.2736,33.2931,33.2671,33.2866,12600.0
2012-12-28 13:45:00,51.14,51.14,51.1,51.11,16300.0,33.2866,33.2866,33.2605,33.2671,16300.0
2012-12-28 13:50:00,51.1,51.12,51.1,51.11,21100.0,33.2605,33.2736,33.2605,33.2671,21100.0
2012-12-28 13:55:00,51.11,51.11,51.05,51.1,25500.0,33.2671,33.2671,33.228,33.2605,25500.0
2012-12-28 14:00:00,51.08,51.08,50.95,50.95,34800.0,33.2475,33.2475,33.1629,33.1629,34800.0
2012-12-28 14:05:00,50.95,50.96,50.88,50.88,22800.0,33.1629,33.1694,33.1173,33.1173,22800.0
2012-12-28 14:10:00,50.9,50.97,50.89,50.94,26400.0,33.1304,33.1759,33.1239,33.1564,26400.0
2012-12-28 14:15:00,50.93,50.96,50.91,50.95,14400.0,33.1499,33.1694,33.1369,33.1629,14400.0
2012-12-28 14:20:00,50.95,50.95,50.89,50.91,17600.0,33.1629,33.1629,33.1239,33.1369,17600.0
2012-12-28 14:25:00,50.91,50.91,50.81,50.83,43500.0,33.1369,33.1369,33.0718,33.0848,43500.0
2012-12-28 14:30:00,50.82,50.9,50.81,50.88,37200.0,33.0783,33.1304,33.0718,33.1173,37200.0
2012-12-28 14:35:00,50.88,50.89,50.85,50.86,19300.0,33.1173,33.1239,33.0978,33.1043,19300.0
2012-12-28 14:40:00,50.85,50.93,50.85,50.93,29100.0,33.0978,33.1499,33.0978,33.1499,29100.0
2012-12-28 14:45:00,50.93,50.93,50.76,50.79,62600.0,33.1499,33.1499,33.0392,33.0588,62600.0
2012-12-28 14:50:00,50.79,50.8,50.78,50.8,8900.0,33.0588,33.0653,33.0523,33.0653,8900.0
2012-12-28 14:55:00,50.79,50.8,50.75,50.75,17000.0,33.0588,33.0653,33.0327,33.0327,17000.0
2012-12-28 15:00:00,50.76,50.8,50.75,50.78,23800.0,33.0392,33.0653,33.0327,33.0523,23800.0
2012-12-28 15:05:00,50.78,50.85,50.77,50.84,49600.0,33.0523,33.0978,33.0457,33.0913,49600.0
2012-12-28 15:10:00,50.84,50.91,50.8,50.91,33700.0,33.0913,33.1369,33.0653,33.1369,33700.0
2012-12-28 15:15:00,50.9,51.0,50.89,50.98,38600.0,33.1304,33.1955,33.1239,33.1824,38600.0
2012-12-28 15:20:00,50.99,51.0,50.92,50.93,23900.0,33.1889,33.1955,33.1434,33.1499,23900.0
2012-12-28 15:25:00,50.94,50.98,50.89,50.9,33700.0,33.1564,33.1824,33.1239,33.1304,33700.0
2012-12-28 15:30:00,50.9,50.97,50.89,50.93,40000.0,33.1304,33.1759,33.1239,33.1499,40000.0
2012-12-28 15:35:00,50.92,50.94,50.64,50.69,101400.0,33.1434,33.1564,32.9611,32.9937,101400.0
2012-12-28 15:40:00,50.67,50.77,50.66,50.68,73500.0,32.9807,33.0457,32.9742,32.9872,73500.0
2012-12-28 15:45:00,50.68,50.69,50.55,50.6,90000.0,32.9872,32.9937,32.9026,32.9351,90000.0
2012-12-28 15:50:00,50.59,50.63,50.52,50.57,101400.0,32.9286,32.9546,32.883,32.9156,101400.0
2012-12-28 15:55:00,50.56,50.68,50.55,50.58,205900.0,32.9091,32.9872,32.9026,32.9221,205900.0
2012-12-31 09:30:00,50.41,50.55,50.4,50.49,61900.0,32.8114,32.9026,32.8049,32.8635,61900.0
2012-12-31 09:35:00,50.5,50.66,50.41,50.63,58300.0,32.87,32.9742,32.8114,32.9546,58300.0
2012-12-31 09:40:00,50.61,50.75,50.54,50.72,20600.0,32.9416,33.0327,32.896,33.0132,20600.0
2012-12-31 09:45:00,50.74,50.8,50.66,50.7,43900.0,33.0262,33.0653,32.9742,33.0002,43900.0
2012-12-31 09:50:00,50.7,50.73,50.63,50.65,36700.0,33.0002,33.0197,32.9546,32.9676,36700.0
2012-12-31 09:55:00,50.67,50.9,50.65,50.88,46000.0,32.9807,33.1304,32.9676,33.1173,46000.0
2012-12-31 10:00:00,50.87,51.06,50.84,50.99,52900.0,33.1108,33.2345,33.0913,33.1889,52900.0
2012-12-31 10:05:00,50.99,51.04,50.95,51.01,42300.0,33.1889,33.2215,33.1629,33.202,42300.0
2012-12-31 10:10:00,51.0,51.03,50.94,50.97,34700.0,33.1955,33.215,33.1564,33.1759,34700.0
2012-12-31 10:15:00,50.99,51.01,50.92,50.96,34200.0,33.1889,33.202,33.1434,33.1694,34200.0
2012-12-31 10:20:00,50.95,50.98,50.9,50.92,31200.0,33.1629,33.1824,33.1304,33.1434,31200.0
2012-12-31 10:25:00,50.92,51.13,50.91,51.03,59800.0,33.1434,33.2801,33.1369,33.215,59800.0
2012-12-31 10:30:00,51.02,51.15,51.0,51.15,24500.0,33.2085,33.2931,33.1955,33.2931,24500.0
2012-12-31 10:35:00,51.14,51.3,51.1,51.24,66700.0,33.2866,33.3907,33.2605,33.3517,66700.0
2012-12-31 10:40:00,51.23,51.24,51.16,51.16,31600.0,33.3452,33.3517,33.2996,33.2996,31600.0
2012-12-31 10:45:00,51.16,51.2,51.06,51.13,34300.0,33.2996,33.3256,33.2345,33.2801,34300.0
2012-12-31 10:50:00,51.12,51.24,51.03,51.15,62900.0,33.2736,33.3517,33.215,33.2931,62900.0
2012-12-31 10:55:00,51.17,51.2,51.04,51.06,55200.0,33.3061,33.3256,33.2215,33.2345,55200.0
2012-12-31 11:00:00,51.06,51.29,51.04,51.28,56700.0,33.2345,33.3842,33.2215,33.3777,56700.0
2012-12-31 11:05:00,51.26,51.26,51.07,51.11,57000.0,33.3647,33.3647,33.241,33.2671,57000.0
2012-12-31 11:10:00,51.09,51.21,51.08,51.14,30300.0,33.254,33.3321,33.2475,33.2866,30300.0
2012-12-31 11:15:00,51.13,51.22,51.12,51.15,18800.0,33.2801,33.3386,33.2736,33.2931,18800.0
2012-12-31 11:20:00,51.15,51.19,51.05,51.08,23000.0,33.2931,33.3191,33.228,33.2475,23000.0
2012-12-31 11:25:00,51.08,51.12,51.01,51.07,20500.0,33.2475,33.2736,33.202,33.241,20500.0
2012-12-31 11:30:00,51.06,51.14,51.05,51.11,22800.0,33.2345,33.2866,33.228,33.2671,22800.0
2012-12-31 11:35:00,51.12,51.2,51.04,51.16,33500.0,33.2736,33.3256,33.2215,33.2996,33500.0
2012-12-31 11:40:00,51.13,51.19,51.12,51.15,11400.0,33.2801,33.3191,33.2736,33.2931,11400.0
2012-12-31 11:45:00,51.14,51.24,51.12,51.22,15400.0,33.2866,33.3517,33.2736,33.3386,15400.0
2012-12-31 11:50:00,51.23,51.23,51.12,51.15,22200.0,33.3452,33.3452,33.2736,33.2931,22200.0
2012-12-31 11:55:00,51.15,51.21,51.15,51.18,23900.0,33.2931,33.3321,33.2931,33.3126,23900.0
2012-12-31 12:00:00,51.19,51.34,51.19,51.34,18400.0,33.3191,33.4168,33.3191,33.4168,18400.0
2012-12-31 12:05:00,51.35,51.39,51.31,51.34,37700.0,33.4233,33.4493,33.3972,33.4168,37700.0
2012-12-31 12:10:00,51.33,51.41,51.29,51.41,33700.0,33.4102,33.4623,33.3842,33.4623,33700.0
2012-12-31 12:15:00,51.41,51.46,51.41,51.44,22900.0,33.4623,33.4949,33.4623,33.4818,22900.0
2012-12-31 12:20:00,51.44,51.5,51.41,51.47,25200.0,33.4818,33.5209,33.4623,33.5014,25200.0
2012-12-31 12:25:00,51.47,51.49,51.4,51.49,34300.0,33.5014,33.5144,33.4558,33.5144,34300.0
2012-12-31 12:30:00,51.49,51.58,51.49,51.58,31600.0,33.5144,33.573,33.5144,33.573,31600.0
2012-12-31 12:35:00,51.58,51.65,51.54,51.63,18700.0,33.573,33.6185,33.5469,33.6055,18700.0
2012-12-31 12:40:00,51.63,51.87,51.62,51.77,46100.0,33.6055,33.7617,33.599,33.6966,46100.0
2012-12-31 12:45:00,51.79,51.99,51.79,51.98,46600.0,33.7097,33.8398,33.7097,33.8333,46600.0
2012-12-31 12:50:00,51.94,51.98,51.85,51.88,59700.0,33.8073,33.8333,33.7487,33.7682,59700.0
2012-12-31 12:55:00,51.89,51.9,51.73,51.78,53700.0,33.7747,33.7813,33.6706,33.7031,53700.0
2012-12-31 13:00:00,51.8,51.85,51.73,51.78,19700.0,33.7162,33.7487,33.6706,33.7031,19700.0
2012-12-31 13:05:00,51.78,51.79,51.67,51.73,34500.0,33.7031,33.7097,33.6316,33.6706,34500.0
2012-12-31 13:10:00,51.74,51.88,51.66,51.88,58200.0,33.6771,33.7682,33.625,33.7682,58200.0
2012-12-31 13:15:00,51.88,51.95,51.83,51.93,31200.0,33.7682,33.8138,33.7357,33.8008,31200.0
2012-12-31 13:20:00,51.92,52.1,51.9,52.09,47500.0,33.7943,33.9114,33.7813,33.9049,47500.0
2012-12-31 13:25:00,52.08,52.16,52.04,52.15,31100.0,33.8984,33.9505,33.8724,33.944,31100.0
2012-12-31 13:30:00,52.15,52.15,52.09,52.12,20300.0,33.944,33.944,33.9049,33.9245,20300.0
2012-12-31 13:35:00,52.12,52.2,52.12,52.19,20200.0,33.9245,33.9765,33.9245,33.97,20200.0
2012-12-31 13:40:00,52.19,52.33,52.19,52.33,50100.0,33.97,34.0611,33.97,34.0611,50100.0
2012-12-31 13:45:00,52.33,52.65,52.19,52.29,159300.0,34.0611,34.2694,33.97,34.0351,159300.0
2012-12-31 13:50:00,52.28,52.32,52.13,52.25,32400.0,34.0286,34.0546,33.931,34.0091,32400.0
2012-12-31 13:55:00,52.25,52.32,52.16,52.2,32100.0,34.0091,34.0546,33.9505,33.9765,32100.0
2012-12-31 14:00:00,52.2,52.29,52.12,52.28,17800.0,33.9765,34.0351,33.9245,34.0286,17800.0
2012-12-31 14:05:00,52.29,52.35,52.26,52.3,19300.0,34.0351,34.0742,34.0156,34.0416,19300.0
2012-12-31 14:10:00,52.3,52.36,52.26,52.34,27900.0,34.0416,34.0807,34.0156,34.0676,27900.0
2012-12-31 14:15:00,52.33,52.48,52.31,52.42,29900.0,34.0611,34.1588,34.0481,34.1197,29900.0
2012-12-31 14:20:00,52.43,52.53,52.43,52.51,27600.0,34.1262,34.1913,34.1262,34.1783,27600.0
2012-12-31 14:25:00,52.54,52.58,52.48,52.58,33400.0,34.1978,34.2239,34.1588,34.2239,33400.0
2012-12-31 14:30:00,52.59,52.69,52.56,52.69,34000.0,34.2304,34.2955,34.2108,34.2955,34000.0
2012-12-31 14:35:00,52.69,52.73,52.65,52.68,30900.0,34.2955,34.3215,34.2694,34.289,30900.0
2012-12-31 14:40:00,52.68,52.75,52.64,52.74,23700.0,34.289,34.3345,34.2629,34.328,23700.0
2012-12-31 14:45:00,52.73,52.88,52.73,52.86,41900.0,34.3215,34.4191,34.3215,34.4061,41900.0
2012-12-31 14:50:00,52.85,52.96,52.84,52.94,90600.0,34.3996,34.4712,34.3931,34.4582,90600.0
2012-12-31 14:55:00,52.94,52.97,52.88,52.93,49200.0,34.4582,34.4777,34.4191,34.4517,49200.0
2012-12-31 15:00:00,52.91,52.97,52.83,52.87,67300.0,34.4387,34.4777,34.3866,34.4126,67300.0
2012-12-31 15:05:00,52.85,52.89,52.8,52.8,56200.0,34.3996,34.4256,34.3671,34.3671,56200.0
2012-12-31 15:10:00,52.82,52.82,52.61,52.62,72500.0,34.3801,34.3801,34.2434,34.2499,72500.0
2012-12-31 15:15:00,52.63,52.64,52.49,52.52,60400.0,34.2564,34.2629,34.1653,34.1848,60400.0
2012-12-31 15:20:00,52.53,52.54,52.47,52.48,57100.0,34.1913,34.1978,34.1523,34.1588,57100.0
2012-12-31 15:25:00,52.47,52.48,52.33,52.37,88200.0,34.1523,34.1588,34.0611,34.0872,88200.0
2012-12-31 15:30:00,52.37,52.51,52.37,52.5,62300.0,34.0872,34.1783,34.0872,34.1718,62300.0
2012-12-31 15:35:00,52.51,52.79,52.51,52.78,76200.0,34.1783,34.3605,34.1783,34.354,76200.0
2012-12-31 15:40:00,52.78,52.88,52.78,52.86,87400.0,34.354,34.4191,34.354,34.4061,87400.0
2012-12-31 15:45:00,52.87,53.09,52.84,53.09,123700.0,34.4126,34.5558,34.3931,34.5558,123700.0
2012-12-31 15:50:00,53.08,53.22,53.03,53.04,151000.0,34.5493,34.6404,34.5168,34.5233,151000.0
2012-12-31 15:55:00,53.04,53.15,52.89,53.1,351100.0,34.5233,34.5949,34.4256,34.5623,351100.0
2013-01-02 09:30:00,54.25,54.35,54.0,54.08,142900.0,35.3108,35.3759,35.1481,35.2002,142900.0
2013-01-02 09:35:00,54.09,54.33,53.9,53.97,118300.0,35.2067,35.3629,35.083,35.1286,118300.0
2013-01-02 09:40:00,53.92,54.08,53.76,53.85,85900.0,35.0961,35.2002,34.9919,35.0505,85900.0
2013-01-02 09:45:00,53.82,54.03,53.8,54.0,93600.0,35.031,35.1677,35.0179,35.1481,93600.0
2013-01-02 09:50:00,53.98,54.35,53.98,54.26,85400.0,35.1351,35.3759,35.1351,35.3174,85400.0
2013-01-02 09:55:00,54.26,54.31,54.15,54.23,62700.0,35.3174,35.3499,35.2458,35.2978,62700.0
2013-01-02 10:00:00,54.21,54.23,54.02,54.13,48500.0,35.2848,35.2978,35.1611,35.2327,48500.0
2013-01-02 10:05:00,54.13,54.13,54.03,54.12,44700.0,35.2327,35.2327,35.1677,35.2262,44700.0
2013-01-02 10:10:00,54.13,54.2,54.0,54.09,68400.0,35.2327,35.2783,35.1481,35.2067,68400.0
2013-01-02 10:15:00,54.09,54.12,53.8,53.81,46200.0,35.2067,35.2262,35.0179,35.0245,46200.0
2013-01-02 10:20:00,53.81,53.88,53.75,53.82,63800.0,35.0245,35.07,34.9854,35.031,63800.0
2013-01-02 10:25:00,53.8,53.94,53.79,53.9,44000.0,35.0179,35.1091,35.0114,35.083,44000.0
2013-01-02 10:30:00,53.9,53.92,53.78,53.86,32500.0,35.083,35.0961,35.0049,35.057,32500.0
2013-01-02 10:35:00,53.86,53.86,53.79,53.83,29500.0,35.057,35.057,35.0114,35.0375,29500.0
2013-01-02 10:40:00,53.83,53.84,53.75,53.76,29800.0,35.0375,35.044,34.9854,34.9919,29800.0
2013-01-02 10:45:00,53.76,53.76,53.6,53.62,40300.0,34.9919,34.9919,34.8878,34.9008,40300.0
2013-01-02 10:50:00,53.62,53.67,53.56,53.56,46800.0,34.9008,34.9333,34.8617,34.8617,46800.0
2013-01-02 10:55:00,53.57,53.65,53.53,53.59,40000.0,34.8682,34.9203,34.8422,34.8813,40000.0
2013-01-02 11:00:00,53.6,53.6,53.44,53.44,60400.0,34.8878,34.8878,34.7836,34.7836,60400.0
2013-01-02 11:05:00,53.45,53.49,53.29,53.3,53000.0,34.7901,34.8162,34.686,34.6925,53000.0
2013-01-02 11:10:00,53.31,53.33,53.26,53.32,46100.0,34.699,34.712,34.6665,34.7055,46100.0
2013-01-02 11:15:00,53.32,53.41,53.23,53.4,59000.0,34.7055,34.7641,34.6469,34.7576,59000.0
2013-01-02 11:20:00,53.4,53.4,53.32,53.33,43500.0,34.7576,34.7576,34.7055,34.712,43500.0
2013-01-02 11:25:00,53.33,53.49,53.31,53.48,40500.0,34.712,34.8162,34.699,34.8097,40500.0
2013-01-02 11:30:00,53.48,53.57,53.46,53.57,20800.0,34.8097,34.8682,34.7966,34.8682,20800.0
2013-01-02 11:35:00,53.56,53.62,53.48,53.5,67200.0,34.8617,34.9008,34.8097,34.8227,67200.0
2013-01-02 11:40:00,53.51,53.62,53.51,53.61,37100.0,34.8292,34.9008,34.8292,34.8943,37100.0
2013-01-02 11:45:00,53.63,53.75,53.61,53.7,18100.0,34.9073,34.9854,34.8943,34.9529,18100.0
2013-01-02 11:50:00,53.7,53.74,53.67,53.72,18500.0,34.9529,34.9789,34.9333,34.9659,18500.0
2013-01-02 11:55:00,53.69,53.73,53.65,53.7,29600.0,34.9464,34.9724,34.9203,34.9529,29600.0
2013-01-02 12:00:00,53.69,53.73,53.64,53.7,23900.0,34.9464,34.9724,34.9138,34.9529,23900.0
2013-01-02 12:05:00,53.71,53.73,53.67,53.71,25000.0,34.9594,34.9724,34.9333,34.9594,25000.0
2013-01-02 12:10:00,53.72,53.86,53.72,53.84,25000.0,34.9659,35.057,34.9659,35.044,25000.0
2013-01-02 12:15:00,53.85,53.9,53.84,53.88,20400.0,35.0505,35.083,35.044,35.07,20400.0
2013-01-02 12:20:00,53.86,53.9,53.83,53.83,22600.0,35.057,35.083,35.0375,35.0375,22600.0
2013-01-02 12:25:00,53.81,53.86,53.72,53.76,35700.0,35.0245,35.057,34.9659,34.9919,35700.0
2013-01-02 12:30:00,53.77,53.81,53.74,53.77,23900.0,34.9984,35.0245,34.9789,34.9984,23900.0
2013-01-02 12:35:00,53.77,53.8,53.68,53.8,40800.0,34.9984,35.0179,34.9398,35.0179,40800.0
2013-01-02 12:40:00,53.78,53.82,53.71,53.76,32400.0,35.0049,35.031,34.9594,34.9919,32400.0
2013-01-02 12:45:00,53.76,53.78,53.69,53.77,43500.0,34.9919,35.0049,34.9464,34.9984,43500.0
2013-01-02 12:50:00,53.77,53.85,53.76,53.85,23600.0,34.9984,35.0505,34.9919,35.0505,23600.0
2013-01-02 12:55:00,53.85,53.86,53.77,53.82,25400.0,35.0505,35.057,34.9984,35.031,25400.0
2013-01-02 13:00:00,53.81,53.86,53.8,53.82,14800.0,35.0245,35.057,35.0179,35.031,14800.0
2013-01-02 13:05:00,53.82,53.95,53.82,53.93,31500.0,35.031,35.1156,35.031,35.1026,31500.0
2013-01-02 13:10:00,53.94,53.97,53.92,53.96,24900.0,35.1091,35.1286,35.0961,35.1221,24900.0
2013-01-02 13:15:00,53.96,53.99,53.96,53.97,19300.0,35.1221,35.1416,35.1221,35.1286,19300.0
2013-01-02 13:20:00,53.96,53.97,53.95,53.97,23000.0,35.1221,35.1286,35.1156,35.1286,23000.0
2013-01-02 13:25:00,53.99,54.07,53.95,54.06,44200.0,35.1416,35.1937,35.1156,35.1872,44200.0
2013-01-02 13:30:00,54.06,54.1,54.0,54.06,20500.0,35.1872,35.2132,35.1481,35.1872,20500.0
2013-01-02 13:35:00,54.06,54.08,53.97,53.97,43300.0,35.1872,35.2002,35.1286,35.1286,43300.0
2013-01-02 13:40:00,53.96,53.99,53.95,53.98,22000.0,35.1221,35.1416,35.1156,35.1351,22000.0
2013-01-02 13:45:00,53.99,54.03,53.95,54.0,30100.0,35.1416,35.1677,35.1156,35.1481,30100.0
2013-01-02 13:50:00,54.01,54.05,53.97,54.01,35800.0,35.1546,35.1807,35.1286,35.1546,35800.0
2013-01-02 13:55:00,54.02,54.11,54.01,54.07,45600.0,35.1611,35.2197,35.1546,35.1937,45600.0
2013-01-02 14:00:00,54.1,54.18,54.03,54.15,58200.0,35.2132,35.2653,35.1677,35.2458,58200.0
2013-01-02 14:05:00,54.15,54.23,54.12,54.23,40700.0,35.2458,35.2978,35.2262,35.2978,40700.0
2013-01-02 14:10:00,54.23,54.27,54.17,54.27,68400.0,35.2978,35.3239,35.2588,35.3239,68400.0
2013-01-02 14:15:00,54.27,54.33,54.25,54.29,43700.0,35.3239,35.3629,35.3108,35.3369,43700.0
2013-01-02 14:20:00,54.31,54.39,54.3,54.36,35000.0,35.3499,35.402,35.3434,35.3824,35000.0
2013-01-02 14:25:00,54.36,54.38,54.32,54.34,31500.0,35.3824,35.3955,35.3564,35.3694,31500.0
2013-01-02 14:30:00,54.34,54.43,54.32,54.41,47200.0,35.3694,35.428,35.3564,35.415,47200.0
2013-01-02 14:35:00,54.42,54.44,54.38,54.43,33200.0,35.4215,35.4345,35.3955,35.428,33200.0
2013-01-02 14:40:00,54.44,54.44,54.43,54.43,53000.0,35.4345,35.4345,35.428,35.428,53000.0
2013-01-02 14:45:00,54.44,54.58,54.43,54.57,133600.0,35.4345,35.5256,35.428,35.5191,133600.0
2013-01-02 14:50:00,54.56,54.64,54.56,54.6,51700.0,35.5126,35.5647,35.5126,35.5387,51700.0
2013-01-02 14:55:00,54.61,54.62,54.54,54.56,57600.0,35.5452,35.5517,35.4996,35.5126,57600.0
2013-01-02 15:00:00,54.56,54.65,54.55,54.6,54100.0,35.5126,35.5712,35.5061,35.5387,54100.0
2013-01-02 15:05:00,54.59,54.61,54.56,54.58,45800.0,35.5322,35.5452,35.5126,35.5256,45800.0
2013-01-02 15:10:00,54.59,54.64,54.54,54.61,42300.0,35.5322,35.5647,35.4996,35.5452,42300.0
2013-01-02 15:15:00,54.62,54.7,54.59,54.66,48600.0,35.5517,35.6038,35.5322,35.5777,48600.0
2013-01-02 15:20:00,54.67,54.77,54.67,54.71,70200.0,35.5842,35.6493,35.5842,35.6103,70200.0
2013-01-02 15:25:00,54.73,54.81,54.72,54.8,45700.0,35.6233,35.6753,35.6168,35.6688,45700.0
2013-01-02 15:30:00,54.81,54.87,54.8,54.85,105800.0,35.6753,35.7144,35.6688,35.7014,105800.0
2013-01-02 15:35:00,54.85,54.96,54.84,54.95,146400.0,35.7014,35.773,35.6949,35.7665,146400.0
2013-01-02 15:40:00,54.95,54.95,54.86,54.92,140200.0,35.7665,35.7665,35.7079,35.7469,140200.0
2013-01-02 15:45:00,54.93,54.99,54.89,54.95,147200.0,35.7535,35.7925,35.7274,35.7665,147200.0
2013-01-02 15:50:00,54.94,55.18,54.94,55.18,292900.0,35.76,35.9162,35.76,35.9162,292900.0
2013-01-02 15:55:00,55.18,55.31,55.12,55.26,483400.0,35.9162,36.0008,35.8771,35.9682,483400.0
2013-01-03 09:30:00,55.03,55.17,54.98,55.1,81400.0,35.8185,35.9097,35.786,35.8641,81400.0
2013-01-03 09:35:00,55.1,55.11,54.95,54.95,58900.0,35.8641,35.8706,35.7665,35.7665,58900.0
2013-01-03 09:40:00,54.94,54.99,54.55,54.66,119600.0,35.76,35.7925,35.5061,35.5777,119600.0
2013-01-03 09:45:00,54.66,54.93,54.66,54.9,64600.0,35.5777,35.7535,35.5777,35.7339,64600.0
2013-01-03 09:50:00,54.89,54.95,54.83,54.88,55900.0,35.7274,35.7665,35.6884,35.7209,55900.0
2013-01-03 09:55:00,54.88,54.91,54.83,54.84,38600.0,35.7209,35.7404,35.6884,35.6949,38600.0
2013-01-03 10:00:00,54.84,54.94,54.81,54.84,47300.0,35.6949,35.76,35.6753,35.6949,47300.0
2013-01-03 10:05:00,54.82,54.88,54.8,54.81,54000.0,35.6819,35.7209,35.6688,35.6753,54000.0
2013-01-03 10:10:00,54.81,54.81,54.73,54.78,50000.0,35.6753,35.6753,35.6233,35.6558,50000.0
2013-01-03 10:15:00,54.79,54.81,54.77,54.78,24800.0,35.6623,35.6753,35.6493,35.6558,24800.0
2013-01-03 10:20:00,54.77,54.8,54.77,54.78,33400.0,35.6493,35.6688,35.6493,35.6558,33400.0
2013-01-03 10:25:00,54.78,54.8,54.62,54.65,69900.0,35.6558,35.6688,35.5517,35.5712,69900.0
2013-01-03 10:30:00,54.66,54.8,54.66,54.75,37100.0,35.5777,35.6688,35.5777,35.6363,37100.0
2013-01-03 10:35:00,54.75,54.78,54.62,54.65,41900.0,35.6363,35.6558,35.5517,35.5712,41900.0
2013-01-03 10:40:00,54.64,54.77,54.64,54.77,25100.0,35.5647,35.6493,35.5647,35.6493,25100.0
2013-01-03 10:45:00,54.76,54.79,54.68,54.69,33700.0,35.6428,35.6623,35.5907,35.5972,33700.0
2013-01-03 10:50:00,54.69,54.71,54.61,54.7,30300.0,35.5972,35.6103,35.5452,35.6038,30300.0
2013-01-03 10:55:00,54.71,54.73,54.67,54.68,31800.0,35.6103,35.6233,35.5842,35.5907,31800.0
2013-01-03 11:00:00,54.68,54.73,54.68,54.7,34600.0,35.5907,35.6233,35.5907,35.6038,34600.0
2013-01-03 11:05:00,54.68,54.73,54.61,54.68,51600.0,35.5907,35.6233,35.5452,35.5907,51600.0
2013-01-03 11:10:00,54.68,54.73,54.64,54.64,30400.0,35.5907,35.6233,35.5647,35.5647,30400.0
2013-01-03 11:15:00,54.64,54.71,54.55,54.69,67600.0,35.5647,35.6103,35.5061,35.5972,67600.0
2013-01-03 11:20:00,54.69,54.78,54.69,54.7,43200.0,35.5972,35.6558,35.5972,35.6038,43200.0
2013-01-03 11:25:00,54.71,54.72,54.64,54.66,30300.0,35.6103,35.6168,35.5647,35.5777,30300.0
2013-01-03 11:30:00,54.66,54.69,54.66,54.67,23300.0,35.5777,35.5972,35.5777,35.5842,23300.0
2013-01-03 11:35:00,54.67,54.7,54.65,54.66,44700.0,35.5842,35.6038,35.5712,35.5777,44700.0
2013-01-03 11:40:00,54.66,54.66,54.62,54.63,41600.0,35.5777,35.5777,35.5517,35.5582,41600.0
2013-01-03 11:45:00,54.62,54.68,54.59,54.59,49800.0,35.5517,35.5907,35.5322,35.5322,49800.0
2013-01-03 11:50:00,54.59,54.59,54.53,54.55,20000.0,35.5322,35.5322,35.4931,35.5061,20000.0
2013-01-03 11:55:00,54.55,54.55,54.36,54.37,56600.0,35.5061,35.5061,35.3824,35.389,56600.0
2013-01-03 12:00:00,54.37,54.41,54.35,54.4,37100.0,35.389,35.415,35.3759,35.4085,37100.0
2013-01-03 12:05:00,54.41,54.41,54.35,54.38,33000.0,35.415,35.415,35.3759,35.3955,33000.0
2013-01-03 12:10:00,54.37,54.38,54.31,54.33,40800.0,35.389,35.3955,35.3499,35.3629,40800.0
2013-01-03 12:15:00,54.34,54.38,54.31,54.31,29200.0,35.3694,35.3955,35.3499,35.3499,29200.0
2013-01-03 12:20:00,54.32,54.34,54.12,54.17,68000.0,35.3564,35.3694,35.2262,35.2588,68000.0
2013-01-03 12:25:00,54.17,54.21,54.15,54.2,47100.0,35.2588,35.2848,35.2458,35.2783,47100.0
2013-01-03 12:30:00,54.2,54.23,54.13,54.14,51400.0,35.2783,35.2978,35.2327,35.2393,51400.0
2013-01-03 12:35:00,54.14,54.15,54.11,54.13,24900.0,35.2393,35.2458,35.2197,35.2327,24900.0
2013-01-03 12:40:00,54.13,54.16,54.08,54.14,42300.0,35.2327,35.2523,35.2002,35.2393,42300.0
2013-01-03 12:45:00,54.14,54.19,54.12,54.14,45700.0,35.2393,35.2718,35.2262,35.2393,45700.0
2013-01-03 12:50:00,54.15,54.19,54.12,54.16,25200.0,35.2458,35.2718,35.2262,35.2523,25200.0
2013-01-03 12:55:00,54.16,54.18,54.12,54.12,22900.0,35.2523,35.2653,35.2262,35.2262,22900.0
2013-01-03 13:00:00,54.12,54.14,54.05,54.06,76600.0,35.2262,35.2393,35.1807,35.1872,76600.0
2013-01-03 13:05:00,54.07,54.1,53.99,54.02,48300.0,35.1937,35.2132,35.1416,35.1611,48300.0
2013-01-03 13:10:00,54.02,54.05,53.96,54.0,35500.0,35.1611,35.1807,35.1221,35.1481,35500.0
2013-01-03 13:15:00,54.0,54.01,53.94,53.99,30600.0,35.1481,35.1546,35.1091,35.1416,30600.0
2013-01-03 13:20:00,53.99,54.05,53.99,54.03,19800.0,35.1416,35.1807,35.1416,35.1677,19800.0
2013-01-03 13:25:00,54.04,54.05,54.0,54.0,49700.0,35.1742,35.1807,35.1481,35.1481,49700.0
2013-01-03 13:30:00,54.01,54.02,53.96,54.0,56700.0,35.1546,35.1611,35.1221,35.1481,56700.0
2013-01-03 13:35:00,54.0,54.11,53.98,54.1,50600.0,35.1481,35.2197,35.1351,35.2132,50600.0
2013-01-03 13:40:00,54.1,54.14,54.07,54.11,39800.0,35.2132,35.2393,35.1937,35.2197,39800.0
2013-01-03 13:45:00,54.1,54.12,54.05,54.08,46800.0,35.2132,35.2262,35.1807,35.2002,46800.0
2013-01-03 13:50:00,54.08,54.1,54.06,54.09,45300.0,35.2002,35.2132,35.1872,35.2067,45300.0
2013-01-03 13:55:00,54.09,54.1,54.06,54.07,23700.0,35.2067,35.2132,35.1872,35.1937,23700.0
2013-01-03 14:00:00,54.08,54.08,53.86,53.93,75500.0,35.2002,35.2002,35.057,35.1026,75500.0
2013-01-03 14:05:00,53.94,53.94,53.63,53.67,66600.0,35.1091,35.1091,34.9073,34.9333,66600.0
2013-01-03 14:10:00,53.65,53.72,53.55,53.68,63000.0,34.9203,34.9659,34.8552,34.9398,63000.0
2013-01-03 14:15:00,53.69,53.69,53.57,53.58,39500.0,34.9464,34.9464,34.8682,34.8748,39500.0
2013-01-03 14:20:00,53.59,53.63,53.55,53.55,74700.0,34.8813,34.9073,34.8552,34.8552,74700.0
2013-01-03 14:25:00,53.56,53.63,53.55,53.63,65500.0,34.8617,34.9073,34.8552,34.9073,65500.0
2013-01-03 14:30:00,53.64,53.67,53.51,53.55,58200.0,34.9138,34.9333,34.8292,34.8552,58200.0
2013-01-03 14:35:00,53.55,53.56,53.46,53.46,45700.0,34.8552,34.8617,34.7966,34.7966,45700.0
2013-01-03 14:40:00,53.46,53.47,53.35,53.35,68400.0,34.7966,34.8032,34.725,34.725,68400.0
2013-01-03 14:45:00,53.36,53.43,53.32,53.37,46300.0,34.7316,34.7771,34.7055,34.7381,46300.0
2013-01-03 14:50:00,53.37,53.48,53.35,53.42,40200.0,34.7381,34.8097,34.725,34.7706,40200.0
2013-01-03 14:55:00,53.42,53.57,53.38,53.52,50800.0,34.7706,34.8682,34.7446,34.8357,50800.0
2013-01-03 15:00:00,53.52,53.61,53.48,53.58,47500.0,34.8357,34.8943,34.8097,34.8748,47500.0
2013-01-03 15:05:00,53.59,53.64,53.5,53.51,39400.0,34.8813,34.9138,34.8227,34.8292,39400.0
2013-01-03 15:10:00,53.5,53.54,53.43,53.43,44600.0,34.8227,34.8487,34.7771,34.7771,44600.0
2013-01-03 15:15:00,53.45,53.48,53.3,53.3,61000.0,34.7901,34.8097,34.6925,34.6925,61000.0
2013-01-03 15:20:00,53.3,53.36,53.11,53.14,101200.0,34.6925,34.7316,34.5688,34.5884,101200.0
2013-01-03 15:25:00,53.14,53.23,53.07,53.09,73400.0,34.5884,34.6469,34.5428,34.5558,73400.0
2013-01-03 15:30:00,53.09,53.13,52.87,52.91,242900.0,34.5558,34.5819,34.4126,34.4387,242900.0
2013-01-03 15:35:00,52.91,53.07,52.91,53.05,165200.0,34.4387,34.5428,34.4387,34.5298,165200.0
2013-01-03 15:40:00,53.05,53.09,53.04,53.05,99600.0,34.5298,34.5558,34.5233,34.5298,99600.0
2013-01-03 15:45:00,53.05,53.15,53.04,53.12,173800.0,34.5298,34.5949,34.5233,34.5753,173800.0
2013-01-03 15:50:00,53.12,53.2,53.05,53.05,218000.0,34.5753,34.6274,34.5298,34.5298,218000.0
2013-01-03 15:55:00,53.06,53.21,53.03,53.2,323500.0,34.5363,34.6339,34.5168,34.6274,323500.0
2013-01-04 09:30:00,53.12,53.68,53.12,53.33,72100.0,34.5753,34.9398,34.5753,34.712,72100.0
2013-01-04 09:35:00,53.33,53.33,53.11,53.24,44100.0,34.712,34.712,34.5688,34.6534,44100.0
2013-01-04 09:40:00,53.25,53.41,53.21,53.36,75700.0,34.66,34.7641,34.6339,34.7316,75700.0
2013-01-04 09:45:00,53.36,53.37,53.27,53.3,73300.0,34.7316,34.7381,34.673,34.6925,73300.0
2013-01-04 09:50:00,53.3,53.34,53.27,53.32,51900.0,34.6925,34.7185,34.673,34.7055,51900.0
2013-01-04 09:55:00,53.32,53.33,53.25,53.28,49100.0,34.7055,34.712,34.66,34.6795,49100.0
2013-01-04 10:00:00,53.3,53.32,53.17,53.21,69300.0,34.6925,34.7055,34.6079,34.6339,69300.0
2013-01-04 10:05:00,53.21,53.25,53.15,53.15,53900.0,34.6339,34.66,34.5949,34.5949,53900.0
2013-01-04 10:10:00,53.15,53.25,53.15,53.18,29000.0,34.5949,34.66,34.5949,34.6144,29000.0
2013-01-04 10:15:00,53.18,53.29,53.13,53.24,31600.0,34.6144,34.686,34.5819,34.6534,31600.0
2013-01-04 10:20:00,53.24,53.31,53.18,53.19,85400.0,34.6534,34.699,34.6144,34.6209,85400.0
2013-01-04 10:25:00,53.18,53.25,53.12,53.13,50500.0,34.6144,34.66,34.5753,34.5819,50500.0
2013-01-04 10:30:00,53.13,53.15,52.92,52.94,53800.0,34.5819,34.5949,34.4452,34.4582,53800.0
2013-01-04 10:35:00,52.93,52.93,52.7,52.83,65000.0,34.4517,34.4517,34.302,34.3866,65000.0
2013-01-04 10:40:00,52.84,52.89,52.72,52.73,34000.0,34.3931,34.4256,34.315,34.3215,34000.0
2013-01-04 10:45:00,52.75,52.97,52.75,52.93,40900.0,34.3345,34.4777,34.3345,34.4517,40900.0
2013-01-04 10:50:00,52.91,52.93,52.74,52.78,31300.0,34.4387,34.4517,34.328,34.354,31300.0
2013-01-04 10:55:00,52.78,52.79,52.56,52.57,45500.0,34.354,34.3605,34.2108,34.2174,45500.0
2013-01-04 11:00:00,52.58,52.73,52.46,52.46,96100.0,34.2239,34.3215,34.1458,34.1458,96100.0
2013-01-04 11:05:00,52.47,52.48,52.29,52.37,81300.0,34.1523,34.1588,34.0351,34.0872,81300.0
2013-01-04 11:10:00,52.37,52.61,52.37,52.54,170000.0,34.0872,34.2434,34.0872,34.1978,170000.0
2013-01-04 11:15:00,52.54,52.75,52.5,52.56,70000.0,34.1978,34.3345,34.1718,34.2108,70000.0
2013-01-04 11:20:00,52.55,52.55,52.37,52.4,58200.0,34.2043,34.2043,34.0872,34.1067,58200.0
2013-01-04 11:25:00,52.4,52.62,52.39,52.4,124000.0,34.1067,34.2499,34.1002,34.1067,124000.0
2013-01-04 11:30:00,52.4,52.49,52.4,52.48,80500.0,34.1067,34.1653,34.1067,34.1588,80500.0
2013-01-04 11:35:00,52.48,52.5,52.36,52.38,123400.0,34.1588,34.1718,34.0807,34.0937,123400.0
2013-01-04 11:40:00,52.4,52.56,52.36,52.54,69900.0,34.1067,34.2108,34.0807,34.1978,69900.0
2013-01-04 11:45:00,52.54,52.86,52.54,52.85,55700.0,34.1978,34.4061,34.1978,34.3996,55700.0
2013-01-04 11:50:00,52.85,52.97,52.85,52.88,78700.0,34.3996,34.4777,34.3996,34.4191,78700.0
2013-01-04 11:55:00,52.88,52.91,52.85,52.88,19200.0,34.4191,34.4387,34.3996,34.4191,19200.0
2013-01-04 12:00:00,52.89,52.98,52.88,52.95,44800.0,34.4256,34.4842,34.4191,34.4647,44800.0
2013-01-04 12:05:00,52.95,53.0,52.92,52.95,32600.0,34.4647,34.4972,34.4452,34.4647,32600.0
2013-01-04 12:10:00,52.95,53.02,52.92,53.0,57800.0,34.4647,34.5103,34.4452,34.4972,57800.0
2013-01-04 12:15:00,53.01,53.17,53.0,53.1,48100.0,34.5037,34.6079,34.4972,34.5623,48100.0
2013-01-04 12:20:00,53.11,53.16,53.11,53.14,20500.0,34.5688,34.6014,34.5688,34.5884,20500.0
2013-01-04 12:25:00,53.15,53.24,53.13,53.24,15300.0,34.5949,34.6534,34.5819,34.6534,15300.0
2013-01-04 12:30:00,53.24,53.24,53.16,53.19,20700.0,34.6534,34.6534,34.6014,34.6209,20700.0
2013-01-04 12:35:00,53.2,53.23,53.18,53.18,9800.0,34.6274,34.6469,34.6144,34.6144,9800.0
2013-01-04 12:40:00,53.17,53.18,53.15,53.16,15100.0,34.6079,34.6144,34.5949,34.6014,15100.0
2013-01-04 12:45:00,53.17,53.25,53.17,53.24,24700.0,34.6079,34.66,34.6079,34.6534,24700.0
2013-01-04 12:50:00,53.24,53.27,53.17,53.17,56100.0,34.6534,34.673,34.6079,34.6079,56100.0
2013-01-04 12:55:00,53.17,53.2,53.15,53.18,16800.0,34.6079,34.6274,34.5949,34.6144,16800.0
2013-01-04 13:00:00,53.18,53.23,53.18,53.23,13200.0,34.6144,34.6469,34.6144,34.6469,13200.0
2013-01-04 13:05:00,53.23,53.25,53.18,53.2,20700.0,34.6469,34.66,34.6144,34.6274,20700.0
2013-01-04 13:10:00,53.2,53.2,53.18,53.2,11100.0,34.6274,34.6274,34.6144,34.6274,11100.0
2013-01-04 13:15:00,53.2,53.2,53.15,53.16,14100.0,34.6274,34.6274,34.5949,34.6014,14100.0
2013-01-04 13:20:00,53.15,53.16,53.05,53.05,31400.0,34.5949,34.6014,34.5298,34.5298,31400.0
2013-01-04 13:25:00,53.05,53.07,53.01,53.04,22600.0,34.5298,34.5428,34.5037,34.5233,22600.0
2013-01-04 13:30:00,53.04,53.05,53.02,53.05,18300.0,34.5233,34.5298,34.5103,34.5298,18300.0
2013-01-04 13:35:00,53.05,53.06,53.0,53.01,19000.0,34.5298,34.5363,34.4972,34.5037,19000.0
2013-01-04 13:40:00,53.01,53.05,53.01,53.05,17800.0,34.5037,34.5298,34.5037,34.5298,17800.0
2013-01-04 13:45:00,53.05,53.06,53.02,53.05,22500.0,34.5298,34.5363,34.5103,34.5298,22500.0
2013-01-04 13:50:00,53.04,53.05,53.03,53.05,18300.0,34.5233,34.5298,34.5168,34.5298,18300.0
2013-01-04 13:55:00,53.04,53.07,53.03,53.06,21800.0,34.5233,34.5428,34.5168,34.5363,21800.0
2013-01-04 14:00:00,53.06,53.11,53.05,53.1,17800.0,34.5363,34.5688,34.5298,34.5623,17800.0
2013-01-04 14:05:00,53.09,53.1,53.07,53.09,15500.0,34.5558,34.5623,34.5428,34.5558,15500.0
2013-01-04 14:10:00,53.08,53.15,53.07,53.15,19700.0,34.5493,34.5949,34.5428,34.5949,19700.0
2013-01-04 14:15:00,53.15,53.17,53.13,53.13,19400.0,34.5949,34.6079,34.5819,34.5819,19400.0
2013-01-04 14:20:00,53.14,53.14,53.09,53.11,20400.0,34.5884,34.5884,34.5558,34.5688,20400.0
2013-01-04 14:25:00,53.11,53.12,53.09,53.11,24700.0,34.5688,34.5753,34.5558,34.5688,24700.0
2013-01-04 14:30:00,53.1,53.1,53.07,53.08,15600.0,34.5623,34.5623,34.5428,34.5493,15600.0
2013-01-04 14:35:00,53.08,53.09,53.02,53.05,26000.0,34.5493,34.5558,34.5103,34.5298,26000.0
2013-01-04 14:40:00,53.06,53.07,52.97,52.98,43300.0,34.5363,34.5428,34.4777,34.4842,43300.0
2013-01-04 14:45:00,52.98,53.01,52.98,52.99,23000.0,34.4842,34.5037,34.4842,34.4907,23000.0
2013-01-04 14:50:00,52.99,53.0,52.99,53.0,17200.0,34.4907,34.4972,34.4907,34.4972,17200.0
2013-01-04 14:55:00,53.0,53.0,52.98,52.99,31300.0,34.4972,34.4972,34.4842,34.4907,31300.0
2013-01-04 15:00:00,52.99,53.02,52.98,53.01,53900.0,34.4907,34.5103,34.4842,34.5037,53900.0
2013-01-04 15:05:00,53.01,53.05,52.99,53.04,36000.0,34.5037,34.5298,34.4907,34.5233,36000.0
2013-01-04 15:10:00,53.04,53.14,53.04,53.14,35300.0,34.5233,34.5884,34.5233,34.5884,35300.0
2013-01-04 15:15:00,53.14,53.14,53.08,53.12,28000.0,34.5884,34.5884,34.5493,34.5753,28000.0
2013-01-04 15:20:00,53.13,53.26,53.11,53.25,48600.0,34.5819,34.6665,34.5688,34.66,48600.0
2013-01-04 15:25:00,53.23,53.35,53.22,53.33,71800.0,34.6469,34.725,34.6404,34.712,71800.0
2013-01-04 15:30:00,53.33,53.33,53.19,53.21,59800.0,34.712,34.712,34.6209,34.6339,59800.0
2013-01-04 15:35:00,53.22,53.23,53.15,53.16,47200.0,34.6404,34.6469,34.5949,34.6014,47200.0
2013-01-04 15:40:00,53.16,53.16,53.1,53.14,78100.0,34.6014,34.6014,34.5623,34.5884,78100.0
2013-01-04 15:45:00,53.15,53.15,53.04,53.06,129500.0,34.5949,34.5949,34.5233,34.5363,129500.0
2013-01-04 15:50:00,53.07,53.08,53.01,53.05,122900.0,34.5428,34.5493,34.5037,34.5298,122900.0
2013-01-04 15:55:00,53.04,53.13,52.99,53.12,281800.0,34.5233,34.5819,34.4907,34.5753,281800.0
2013-01-07 09:30:00,52.48,52.48,52.15,52.15,214400.0,34.1588,34.1588,33.944,33.944,214400.0
2013-01-07 09:35:00,52.16,52.21,51.6,51.87,113600.0,33.9505,33.983,33.586,33.7617,113600.0
2013-01-07 09:40:00,51.89,51.9,51.72,51.88,110100.0,33.7747,33.7813,33.6641,33.7682,110100.0
2013-01-07 09:45:00,51.88,52.01,51.79,51.99,173700.0,33.7682,33.8529,33.7097,33.8398,173700.0
2013-01-07 09:50:00,52.03,52.03,51.61,51.76,90400.0,33.8659,33.8659,33.5925,33.6901,90400.0
2013-01-07 09:55:00,51.76,51.87,51.7,51.86,67400.0,33.6901,33.7617,33.6511,33.7552,67400.0
2013-01-07 10:00:00,51.86,51.89,51.77,51.87,89700.0,33.7552,33.7747,33.6966,33.7617,89700.0
2013-01-07 10:05:00,51.86,51.87,51.75,51.82,71500.0,33.7552,33.7617,33.6836,33.7292,71500.0
2013-01-07 10:10:00,51.82,51.9,51.77,51.79,51700.0,33.7292,33.7813,33.6966,33.7097,51700.0
2013-01-07 10:15:00,51.79,51.81,51.51,51.56,90200.0,33.7097,33.7227,33.5274,33.56,90200.0
2013-01-07 10:20:00,51.57,51.6,51.47,51.52,92900.0,33.5665,33.586,33.5014,33.5339,92900.0
2013-01-07 10:25:00,51.51,51.52,51.15,51.15,122600.0,33.5274,33.5339,33.2931,33.2931,122600.0
2013-01-07 10:30:00,51.15,51.34,51.15,51.21,139100.0,33.2931,33.4168,33.2931,33.3321,139100.0
2013-01-07 10:35:00,51.2,51.2,50.9,51.04,187200.0,33.3256,33.3256,33.1304,33.2215,187200.0
2013-01-07 10:40:00,51.03,51.32,50.96,51.32,111800.0,33.215,33.4037,33.1694,33.4037,111800.0
2013-01-07 10:45:00,51.32,51.4,51.25,51.26,92700.0,33.4037,33.4558,33.3582,33.3647,92700.0
2013-01-07 10:50:00,51.25,51.25,51.01,51.1,105900.0,33.3582,33.3582,33.202,33.2605,105900.0
2013-01-07 10:55:00,51.1,51.18,51.09,51.15,52000.0,33.2605,33.3126,33.254,33.2931,52000.0
2013-01-07 11:00:00,51.13,51.21,51.09,51.13,95600.0,33.2801,33.3321,33.254,33.2801,95600.0
2013-01-07 11:05:00,51.13,51.16,51.05,51.16,68600.0,33.2801,33.2996,33.228,33.2996,68600.0
2013-01-07 11:10:00,51.16,51.19,51.05,51.05,86700.0,33.2996,33.3191,33.228,33.228,86700.0
2013-01-07 11:15:00,51.06,51.16,51.0,51.03,89200.0,33.2345,33.2996,33.1955,33.215,89200.0
2013-01-07 11:20:00,51.05,51.05,50.79,50.82,124200.0,33.228,33.228,33.0588,33.0783,124200.0
2013-01-07 11:25:00,50.82,50.93,50.77,50.9,97700.0,33.0783,33.1499,33.0457,33.1304,97700.0
2013-01-07 11:30:00,50.92,51.07,50.83,51.07,48600.0,33.1434,33.241,33.0848,33.241,48600.0
2013-01-07 11:35:00,51.08,51.13,50.98,51.11,56600.0,33.2475,33.2801,33.1824,33.2671,56600.0
2013-01-07 11:40:00,51.11,51.22,51.1,51.21,40800.0,33.2671,33.3386,33.2605,33.3321,40800.0
2013-01-07 11:45:00,51.22,51.26,51.15,51.17,65900.0,33.3386,33.3647,33.2931,33.3061,65900.0
2013-01-07 11:50:00,51.18,51.26,51.16,51.21,43300.0,33.3126,33.3647,33.2996,33.3321,43300.0
2013-01-07 11:55:00,51.21,51.28,51.2,51.27,38600.0,33.3321,33.3777,33.3256,33.3712,38600.0
2013-01-07 12:00:00,51.26,51.27,51.23,51.27,44400.0,33.3647,33.3712,33.3452,33.3712,44400.0
2013-01-07 12:05:00,51.25,51.3,51.25,51.3,35200.0,33.3582,33.3907,33.3582,33.3907,35200.0
2013-01-07 12:10:00,51.3,51.35,51.28,51.33,43700.0,33.3907,33.4233,33.3777,33.4102,43700.0
2013-01-07 12:15:00,51.31,51.33,51.21,51.21,47200.0,33.3972,33.4102,33.3321,33.3321,47200.0
2013-01-07 12:20:00,51.21,51.22,51.12,51.17,34300.0,33.3321,33.3386,33.2736,33.3061,34300.0
2013-01-07 12:25:00,51.15,51.16,51.05,51.11,35000.0,33.2931,33.2996,33.228,33.2671,35000.0
2013-01-07 12:30:00,51.11,51.13,51.08,51.08,60700.0,33.2671,33.2801,33.2475,33.2475,60700.0
2013-01-07 12:35:00,51.08,51.17,51.03,51.17,47200.0,33.2475,33.3061,33.215,33.3061,47200.0
2013-01-07 12:40:00,51.16,51.21,51.13,51.2,53900.0,33.2996,33.3321,33.2801,33.3256,53900.0
2013-01-07 12:45:00,51.2,51.25,51.19,51.24,50700.0,33.3256,33.3582,33.3191,33.3517,50700.0
2013-01-07 12:50:00,51.24,51.28,51.23,51.24,30400.0,33.3517,33.3777,33.3452,33.3517,30400.0
2013-01-07 12:55:00,51.23,51.34,51.23,51.32,54000.0,33.3452,33.4168,33.3452,33.4037,54000.0
2013-01-07 13:00:00,51.31,51.35,51.28,51.35,64200.0,33.3972,33.4233,33.3777,33.4233,64200.0
2013-01-07 13:05:00,51.34,51.36,51.34,51.35,36200.0,33.4168,33.4298,33.4168,33.4233,36200.0
2013-01-07 13:10:00,51.35,51.35,51.26,51.27,45800.0,33.4233,33.4233,33.3647,33.3712,45800.0
2013-01-07 13:15:00,51.29,51.35,51.29,51.35,27500.0,33.3842,33.4233,33.3842,33.4233,27500.0
2013-01-07 13:20:00,51.35,51.5,51.35,51.49,50400.0,33.4233,33.5209,33.4233,33.5144,50400.0
2013-01-07 13:25:00,51.49,51.51,51.47,51.49,39400.0,33.5144,33.5274,33.5014,33.5144,39400.0
2013-01-07 13:30:00,51.49,51.63,51.49,51.61,94800.0,33.5144,33.6055,33.5144,33.5925,94800.0
2013-01-07 13:35:00,51.63,51.63,51.54,51.54,43300.0,33.6055,33.6055,33.5469,33.5469,43300.0
2013-01-07 13:40:00,51.54,51.58,51.49,51.49,26200.0,33.5469,33.573,33.5144,33.5144,26200.0
2013-01-07 13:45:00,51.51,51.62,51.51,51.58,30800.0,33.5274,33.599,33.5274,33.573,30800.0
2013-01-07 13:50:00,51.57,51.61,51.55,51.57,40900.0,33.5665,33.5925,33.5534,33.5665,40900.0
2013-01-07 13:55:00,51.57,51.64,51.53,51.56,52600.0,33.5665,33.612,33.5404,33.56,52600.0
2013-01-07 14:00:00,51.56,51.6,51.54,51.56,43900.0,33.56,33.586,33.5469,33.56,43900.0
2013-01-07 14:05:00,51.55,51.6,51.55,51.58,34800.0,33.5534,33.586,33.5534,33.573,34800.0
2013-01-07 14:10:00,51.57,51.6,51.54,51.54,42600.0,33.5665,33.586,33.5469,33.5469,42600.0
2013-01-07 14:15:00,51.54,51.63,51.52,51.63,55100.0,33.5469,33.6055,33.5339,33.6055,55100.0
2013-01-07 14:20:00,51.63,51.66,51.58,51.59,50100.0,33.6055,33.625,33.573,33.5795,50100.0
2013-01-07 14:25:00,51.6,51.61,51.54,51.57,43300.0,33.586,33.5925,33.5469,33.5665,43300.0
2013-01-07 14:30:00,51.57,51.59,51.55,51.59,33300.0,33.5665,33.5795,33.5534,33.5795,33300.0
2013-01-07 14:35:00,51.58,51.59,51.53,51.54,41000.0,33.573,33.5795,33.5404,33.5469,41000.0
2013-01-07 14:40:00,51.54,51.55,51.48,51.49,51900.0,33.5469,33.5534,33.5079,33.5144,51900.0
2013-01-07 14:45:00,51.48,51.5,51.48,51.48,27900.0,33.5079,33.5209,33.5079,33.5079,27900.0
2013-01-07 14:50:00,51.48,51.5,51.42,51.47,53900.0,33.5079,33.5209,33.4688,33.5014,53900.0
2013-01-07 14:55:00,51.48,51.51,51.46,51.5,62000.0,33.5079,33.5274,33.4949,33.5209,62000.0
2013-01-07 15:00:00,51.5,51.51,51.42,51.43,42500.0,33.5209,33.5274,33.4688,33.4753,42500.0
2013-01-07 15:05:00,51.43,51.5,51.42,51.49,30300.0,33.4753,33.5209,33.4688,33.5144,30300.0
2013-01-07 15:10:00,51.5,51.55,51.48,51.5,79100.0,33.5209,33.5534,33.5079,33.5209,79100.0
2013-01-07 15:15:00,51.5,51.51,51.44,51.48,76600.0,33.5209,33.5274,33.4818,33.5079,76600.0
2013-01-07 15:20:00,51.48,51.55,51.48,51.55,78500.0,33.5079,33.5534,33.5079,33.5534,78500.0
2013-01-07 15:25:00,51.55,51.56,51.45,51.46,93000.0,33.5534,33.56,33.4884,33.4949,93000.0
2013-01-07 15:30:00,51.47,51.5,51.41,51.41,89900.0,33.5014,33.5209,33.4623,33.4623,89900.0
2013-01-07 15:35:00,51.41,51.42,51.31,51.32,132100.0,33.4623,33.4688,33.3972,33.4037,132100.0
2013-01-07 15:40:00,51.31,51.32,51.25,51.28,125200.0,33.3972,33.4037,33.3582,33.3777,125200.0
2013-01-07 15:45:00,51.28,51.41,51.28,51.41,143600.0,33.3777,33.4623,33.3777,33.4623,143600.0
2013-01-07 15:50:00,51.41,51.42,51.35,51.37,162800.0,33.4623,33.4688,33.4233,33.4363,162800.0
2013-01-07 15:55:00,51.37,51.41,51.26,51.37,446400.0,33.4363,33.4623,33.3647,33.4363,446400.0
2013-01-08 09:30:00,51.2,51.36,51.2,51.25,68800.0,33.3256,33.4298,33.3256,33.3582,68800.0
2013-01-08 09:35:00,51.26,51.72,51.23,51.49,77000.0,33.3647,33.6641,33.3452,33.5144,77000.0
2013-01-08 09:40:00,51.5,51.59,51.4,51.49,63200.0,33.5209,33.5795,33.4558,33.5144,63200.0
2013-01-08 09:45:00,51.5,51.54,51.38,51.4,43000.0,33.5209,33.5469,33.4428,33.4558,43000.0
2013-01-08 09:50:00,51.4,51.59,51.38,51.57,77400.0,33.4558,33.5795,33.4428,33.5665,77400.0
2013-01-08 09:55:00,51.57,51.6,51.5,51.56,49300.0,33.5665,33.586,33.5209,33.56,49300.0
2013-01-08 10:00:00,51.56,51.57,51.46,51.46,37000.0,33.56,33.5665,33.4949,33.4949,37000.0
2013-01-08 10:05:00,51.47,51.47,51.37,51.42,24000.0,33.5014,33.5014,33.4363,33.4688,24000.0
2013-01-08 10:10:00,51.42,51.54,51.42,51.42,27700.0,33.4688,33.5469,33.4688,33.4688,27700.0
2013-01-08 10:15:00,51.42,51.42,51.36,51.39,38900.0,33.4688,33.4688,33.4298,33.4493,38900.0
2013-01-08 10:20:00,51.39,51.44,51.36,51.38,30400.0,33.4493,33.4818,33.4298,33.4428,30400.0
2013-01-08 10:25:00,51.38,51.38,51.31,51.37,29900.0,33.4428,33.4428,33.3972,33.4363,29900.0
2013-01-08 10:30:00,51.36,51.5,51.28,51.29,45200.0,33.4298,33.5209,33.3777,33.3842,45200.0
2013-01-08 10:35:00,51.3,51.31,51.16,51.19,38300.0,33.3907,33.3972,33.2996,33.3191,38300.0
2013-01-08 10:40:00,51.17,51.18,51.08,51.16,68500.0,33.3061,33.3126,33.2475,33.2996,68500.0
2013-01-08 10:45:00,51.17,51.23,51.15,51.21,101000.0,33.3061,33.3452,33.2931,33.3321,101000.0
2013-01-08 10:50:00,51.22,51.3,51.22,51.23,31600.0,33.3386,33.3907,33.3386,33.3452,31600.0
2013-01-08 10:55:00,51.23,51.28,51.19,51.26,21200.0,33.3452,33.3777,33.3191,33.3647,21200.0
2013-01-08 11:00:00,51.27,51.32,51.26,51.3,46500.0,33.3712,33.4037,33.3647,33.3907,46500.0
2013-01-08 11:05:00,51.31,51.4,51.3,51.36,51800.0,33.3972,33.4558,33.3907,33.4298,51800.0
2013-01-08 11:10:00,51.35,51.46,51.35,51.4,53900.0,33.4233,33.4949,33.4233,33.4558,53900.0
2013-01-08 11:15:00,51.4,51.52,51.4,51.5,42900.0,33.4558,33.5339,33.4558,33.5209,42900.0
2013-01-08 11:20:00,51.51,51.55,51.47,51.55,31800.0,33.5274,33.5534,33.5014,33.5534,31800.0
2013-01-08 11:25:00,51.54,51.57,51.54,51.56,27900.0,33.5469,33.5665,33.5469,33.56,27900.0
2013-01-08 11:30:00,51.55,51.57,51.49,51.52,42100.0,33.5534,33.5665,33.5144,33.5339,42100.0
2013-01-08 11:35:00,51.52,51.56,51.5,51.53,21600.0,33.5339,33.56,33.5209,33.5404,21600.0
2013-01-08 11:40:00,51.53,51.55,51.51,51.55,22800.0,33.5404,33.5534,33.5274,33.5534,22800.0
2013-01-08 11:45:00,51.55,51.57,51.52,51.54,24200.0,33.5534,33.5665,33.5339,33.5469,24200.0
2013-01-08 11:50:00,51.53,51.54,51.46,51.46,19400.0,33.5404,33.5469,33.4949,33.4949,19400.0
2013-01-08 11:55:00,51.47,51.53,51.44,51.52,23300.0,33.5014,33.5404,33.4818,33.5339,23300.0
2013-01-08 12:00:00,51.51,51.55,51.5,51.54,18400.0,33.5274,33.5534,33.5209,33.5469,18400.0
2013-01-08 12:05:00,51.54,51.56,51.5,51.51,22500.0,33.5469,33.56,33.5209,33.5274,22500.0
2013-01-08 12:10:00,51.5,51.52,51.44,51.49,29600.0,33.5209,33.5339,33.4818,33.5144,29600.0
2013-01-08 12:15:00,51.49,51.54,51.49,51.52,13000.0,33.5144,33.5469,33.5144,33.5339,13000.0
2013-01-08 12:20:00,51.53,51.56,51.53,51.55,21200.0,33.5404,33.56,33.5404,33.5534,21200.0
2013-01-08 12:25:00,51.54,51.57,51.51,51.55,22800.0,33.5469,33.5665,33.5274,33.5534,22800.0
2013-01-08 12:30:00,51.55,51.57,51.52,51.53,22800.0,33.5534,33.5665,33.5339,33.5404,22800.0
2013-01-08 12:35:00,51.52,51.57,51.52,51.54,15700.0,33.5339,33.5665,33.5339,33.5469,15700.0
2013-01-08 12:40:00,51.55,51.57,51.51,51.54,21000.0,33.5534,33.5665,33.5274,33.5469,21000.0
2013-01-08 12:45:00,51.53,51.55,51.48,51.52,36000.0,33.5404,33.5534,33.5079,33.5339,36000.0
2013-01-08 12:50:00,51.53,51.58,51.52,51.55,34900.0,33.5404,33.573,33.5339,33.5534,34900.0
2013-01-08 12:55:00,51.55,51.57,51.53,51.54,14500.0,33.5534,33.5665,33.5404,33.5469,14500.0
2013-01-08 13:00:00,51.55,51.57,51.55,51.55,38900.0,33.5534,33.5665,33.5534,33.5534,38900.0
2013-01-08 13:05:00,51.56,51.58,51.54,51.54,35800.0,33.56,33.573,33.5469,33.5469,35800.0
2013-01-08 13:10:00,51.54,51.55,51.53,51.55,17700.0,33.5469,33.5534,33.5404,33.5534,17700.0
2013-01-08 13:15:00,51.55,51.57,51.52,51.52,48600.0,33.5534,33.5665,33.5339,33.5339,48600.0
2013-01-08 13:20:00,51.53,51.56,51.52,51.56,22900.0,33.5404,33.56,33.5339,33.56,22900.0
2013-01-08 13:25:00,51.56,51.64,51.56,51.63,44600.0,33.56,33.612,33.56,33.6055,44600.0
2013-01-08 13:30:00,51.62,51.65,51.59,51.64,58700.0,33.599,33.6185,33.5795,33.612,58700.0
2013-01-08 13:35:00,51.62,51.64,51.58,51.63,26700.0,33.599,33.612,33.573,33.6055,26700.0
2013-01-08 13:40:00,51.63,51.68,51.62,51.65,31900.0,33.6055,33.6381,33.599,33.6185,31900.0
2013-01-08 13:45:00,51.66,51.71,51.66,51.69,16500.0,33.625,33.6576,33.625,33.6446,16500.0
2013-01-08 13:50:00,51.7,51.71,51.69,51.69,21800.0,33.6511,33.6576,33.6446,33.6446,21800.0
2013-01-08 13:55:00,51.69,51.71,51.67,51.67,46100.0,33.6446,33.6576,33.6316,33.6316,46100.0
2013-01-08 14:00:00,51.68,51.71,51.64,51.67,33300.0,33.6381,33.6576,33.612,33.6316,33300.0
2013-01-08 14:05:00,51.68,51.68,51.61,51.62,18200.0,33.6381,33.6381,33.5925,33.599,18200.0
2013-01-08 14:10:00,51.61,51.64,51.57,51.61,37600.0,33.5925,33.612,33.5665,33.5925,37600.0
2013-01-08 14:15:00,51.61,51.67,51.6,51.65,25900.0,33.5925,33.6316,33.586,33.6185,25900.0
2013-01-08 14:20:00,51.65,51.67,51.61,51.62,19300.0,33.6185,33.6316,33.5925,33.599,19300.0
2013-01-08 14:25:00,51.62,51.65,51.6,51.64,15600.0,33.599,33.6185,33.586,33.612,15600.0
2013-01-08 14:30:00,51.65,51.71,51.64,51.68,21100.0,33.6185,33.6576,33.612,33.6381,21100.0
2013-01-08 14:35:00,51.69,51.72,51.67,51.69,26600.0,33.6446,33.6641,33.6316,33.6446,26600.0
2013-01-08 14:40:00,51.68,51.78,51.68,51.72,31200.0,33.6381,33.7031,33.6381,33.6641,31200.0
2013-01-08 14:45:00,51.72,51.72,51.7,51.71,25600.0,33.6641,33.6641,33.6511,33.6576,25600.0
2013-01-08 14:50:00,51.71,51.72,51.7,51.7,15900.0,33.6576,33.6641,33.6511,33.6511,15900.0
2013-01-08 14:55:00,51.71,51.72,51.68,51.71,29200.0,33.6576,33.6641,33.6381,33.6576,29200.0
2013-01-08 15:00:00,51.71,51.74,51.69,51.7,51400.0,33.6576,33.6771,33.6446,33.6511,51400.0
2013-01-08 15:05:00,51.71,51.73,51.66,51.73,45400.0,33.6576,33.6706,33.625,33.6706,45400.0
2013-01-08 15:10:00,51.73,51.74,51.71,51.71,44700.0,33.6706,33.6771,33.6576,33.6576,44700.0
2013-01-08 15:15:00,51.71,51.72,51.69,51.72,39200.0,33.6576,33.6641,33.6446,33.6641,39200.0
2013-01-08 15:20:00,51.72,51.77,51.72,51.76,49000.0,33.6641,33.6966,33.6641,33.6901,49000.0
2013-01-08 15:25:00,51.77,51.77,51.73,51.74,57500.0,33.6966,33.6966,33.6706,33.6771,57500.0
2013-01-08 15:30:00,51.75,51.77,51.75,51.76,48500.0,33.6836,33.6966,33.6836,33.6901,48500.0
2013-01-08 15:35:00,51.77,51.77,51.72,51.73,56200.0,33.6966,33.6966,33.6641,33.6706,56200.0
2013-01-08 15:40:00,51.73,51.73,51.69,51.7,54200.0,33.6706,33.6706,33.6446,33.6511,54200.0
2013-01-08 15:45:00,51.69,51.71,51.64,51.67,111200.0,33.6446,33.6576,33.612,33.6316,111200.0
2013-01-08 15:50:00,51.68,51.72,51.59,51.6,194200.0,33.6381,33.6641,33.5795,33.586,194200.0
2013-01-08 15:55:00,51.59,51.61,51.56,51.6,237200.0,33.5795,33.5925,33.56,33.586,237200.0
2013-01-09 09:30:00,51.56,52.15,51.56,52.04,77900.0,33.56,33.944,33.56,33.8724,77900.0
2013-01-09 09:35:00,52.04,52.11,51.94,51.95,98900.0,33.8724,33.9179,33.8073,33.8138,98900.0
2013-01-09 09:40:00,51.97,51.97,51.86,51.9,59000.0,33.8268,33.8268,33.7552,33.7813,59000.0
2013-01-09 09:45:00,51.9,52.04,51.88,52.01,42200.0,33.7813,33.8724,33.7682,33.8529,42200.0
2013-01-09 09:50:00,51.99,52.08,51.99,52.03,33300.0,33.8398,33.8984,33.8398,33.8659,33300.0
2013-01-09 09:55:00,52.02,52.08,51.94,52.0,37000.0,33.8594,33.8984,33.8073,33.8463,37000.0
2013-01-09 10:00:00,52.0,52.09,51.99,52.0,40400.0,33.8463,33.9049,33.8398,33.8463,40400.0
2013-01-09 10:05:00,52.02,52.08,52.0,52.06,55400.0,33.8594,33.8984,33.8463,33.8854,55400.0
2013-01-09 10:10:00,52.07,52.07,51.96,51.96,64700.0,33.8919,33.8919,33.8203,33.8203,64700.0
2013-01-09 10:15:00,51.95,51.95,51.89,51.95,25200.0,33.8138,33.8138,33.7747,33.8138,25200.0
2013-01-09 10:20:00,51.95,51.98,51.92,51.93,22000.0,33.8138,33.8333,33.7943,33.8008,22000.0
2013-01-09 10:25:00,51.95,52.01,51.95,51.97,46800.0,33.8138,33.8529,33.8138,33.8268,46800.0
2013-01-09 10:30:00,51.96,51.97,51.61,51.63,96400.0,33.8203,33.8268,33.5925,33.6055,96400.0
2013-01-09 10:35:00,51.63,51.65,51.46,51.46,84000.0,33.6055,33.6185,33.4949,33.4949,84000.0
2013-01-09 10:40:00,51.46,51.49,51.29,51.3,78800.0,33.4949,33.5144,33.3842,33.3907,78800.0
2013-01-09 10:45:00,51.3,51.31,51.14,51.15,69900.0,33.3907,33.3972,33.2866,33.2931,69900.0
2013-01-09 10:50:00,51.15,51.31,51.1,51.16,86800.0,33.2931,33.3972,33.2605,33.2996,86800.0
2013-01-09 10:55:00,51.16,51.18,51.02,51.06,64700.0,33.2996,33.3126,33.2085,33.2345,64700.0
2013-01-09 11:00:00,51.06,51.19,51.04,51.12,62400.0,33.2345,33.3191,33.2215,33.2736,62400.0
2013-01-09 11:05:00,51.14,51.29,51.12,51.24,63400.0,33.2866,33.3842,33.2736,33.3517,63400.0
2013-01-09 11:10:00,51.26,51.37,51.24,51.32,64000.0,33.3647,33.4363,33.3517,33.4037,64000.0
2013-01-09 11:15:00,51.32,51.35,51.22,51.22,86100.0,33.4037,33.4233,33.3386,33.3386,86100.0
2013-01-09 11:20:00,51.22,51.29,51.19,51.29,34000.0,33.3386,33.3842,33.3191,33.3842,34000.0
2013-01-09 11:25:00,51.28,51.59,51.25,51.53,112300.0,33.3777,33.5795,33.3582,33.5404,112300.0
2013-01-09 11:30:00,51.58,51.62,51.52,51.53,59600.0,33.573,33.599,33.5339,33.5404,59600.0
2013-01-09 11:35:00,51.54,51.65,51.53,51.65,37800.0,33.5469,33.6185,33.5404,33.6185,37800.0
2013-01-09 11:40:00,51.65,51.69,51.6,51.65,26500.0,33.6185,33.6446,33.586,33.6185,26500.0
2013-01-09 11:45:00,51.66,51.74,51.65,51.69,24300.0,33.625,33.6771,33.6185,33.6446,24300.0
2013-01-09 11:50:00,51.69,51.74,51.56,51.59,23100.0,33.6446,33.6771,33.56,33.5795,23100.0
2013-01-09 11:55:00,51.59,51.69,51.59,51.69,10400.0,33.5795,33.6446,33.5795,33.6446,10400.0
2013-01-09 12:00:00,51.69,51.73,51.66,51.69,11600.0,33.6446,33.6706,33.625,33.6446,11600.0
2013-01-09 12:05:00,51.68,51.75,51.66,51.7,17800.0,33.6381,33.6836,33.625,33.6511,17800.0
2013-01-09 12:10:00,51.68,51.75,51.64,51.69,22700.0,33.6381,33.6836,33.612,33.6446,22700.0
2013-01-09 12:15:00,51.67,51.73,51.62,51.69,20700.0,33.6316,33.6706,33.599,33.6446,20700.0
2013-01-09 12:20:00,51.69,51.72,51.62,51.67,30400.0,33.6446,33.6641,33.599,33.6316,30400.0
2013-01-09 12:25:00,51.68,51.74,51.63,51.67,29100.0,33.6381,33.6771,33.6055,33.6316,29100.0
2013-01-09 12:30:00,51.66,51.69,51.53,51.53,35100.0,33.625,33.6446,33.5404,33.5404,35100.0
2013-01-09 12:35:00,51.55,51.56,51.49,51.49,14300.0,33.5534,33.56,33.5144,33.5144,14300.0
2013-01-09 12:40:00,51.51,51.51,51.32,51.34,50100.0,33.5274,33.5274,33.4037,33.4168,50100.0
2013-01-09 12:45:00,51.32,51.36,51.31,51.32,15100.0,33.4037,33.4298,33.3972,33.4037,15100.0
2013-01-09 12:50:00,51.32,51.35,51.28,51.3,16900.0,33.4037,33.4233,33.3777,33.3907,16900.0
2013-01-09 12:55:00,51.33,51.33,51.27,51.3,20500.0,33.4102,33.4102,33.3712,33.3907,20500.0
2013-01-09 13:00:00,51.3,51.33,51.27,51.29,22000.0,33.3907,33.4102,33.3712,33.3842,22000.0
2013-01-09 13:05:00,51.31,51.33,51.25,51.29,32900.0,33.3972,33.4102,33.3582,33.3842,32900.0
2013-01-09 13:10:00,51.3,51.33,51.19,51.21,57700.0,33.3907,33.4102,33.3191,33.3321,57700.0
2013-01-09 13:15:00,51.21,51.3,51.19,51.26,29300.0,33.3321,33.3907,33.3191,33.3647,29300.0
2013-01-09 13:20:00,51.25,51.3,51.2,51.21,33400.0,33.3582,33.3907,33.3256,33.3321,33400.0
2013-01-09 13:25:00,51.21,51.25,51.19,51.21,54900.0,33.3321,33.3582,33.3191,33.3321,54900.0
2013-01-09 13:30:00,51.21,51.24,51.19,51.22,23900.0,33.3321,33.3517,33.3191,33.3386,23900.0
2013-01-09 13:35:00,51.23,51.25,51.18,51.22,33900.0,33.3452,33.3582,33.3126,33.3386,33900.0
2013-01-09 13:40:00,51.21,51.24,51.19,51.19,25600.0,33.3321,33.3517,33.3191,33.3191,25600.0
2013-01-09 13:45:00,51.19,51.25,51.19,51.24,25800.0,33.3191,33.3582,33.3191,33.3517,25800.0
2013-01-09 13:50:00,51.25,51.28,51.23,51.27,20800.0,33.3582,33.3777,33.3452,33.3712,20800.0
2013-01-09 13:55:00,51.27,51.4,51.26,51.39,44100.0,33.3712,33.4558,33.3647,33.4493,44100.0
2013-01-09 14:00:00,51.4,51.41,51.3,51.37,56100.0,33.4558,33.4623,33.3907,33.4363,56100.0
2013-01-09 14:05:00,51.35,51.41,51.29,51.35,60700.0,33.4233,33.4623,33.3842,33.4233,60700.0
2013-01-09 14:10:00,51.35,51.4,51.28,51.38,52900.0,33.4233,33.4558,33.3777,33.4428,52900.0
2013-01-09 14:15:00,51.39,51.47,51.37,51.38,51800.0,33.4493,33.5014,33.4363,33.4428,51800.0
2013-01-09 14:20:00,51.39,51.45,51.26,51.32,98400.0,33.4493,33.4884,33.3647,33.4037,98400.0
2013-01-09 14:25:00,51.32,51.44,51.27,51.28,99200.0,33.4037,33.4818,33.3712,33.3777,99200.0
2013-01-09 14:30:00,51.28,51.42,51.27,51.39,87900.0,33.3777,33.4688,33.3712,33.4493,87900.0
2013-01-09 14:35:00,51.39,51.5,51.35,51.38,136700.0,33.4493,33.5209,33.4233,33.4428,136700.0
2013-01-09 14:40:00,51.39,51.56,51.37,51.46,125400.0,33.4493,33.56,33.4363,33.4949,125400.0
2013-01-09 14:45:00,51.46,51.57,51.35,51.39,64500.0,33.4949,33.5665,33.4233,33.4493,64500.0
2013-01-09 14:50:00,51.39,51.49,51.34,51.34,70000.0,33.4493,33.5144,33.4168,33.4168,70000.0
2013-01-09 14:55:00,51.37,51.43,51.31,51.36,51300.0,33.4363,33.4753,33.3972,33.4298,51300.0
2013-01-09 15:00:00,51.36,51.44,51.32,51.42,22900.0,33.4298,33.4818,33.4037,33.4688,22900.0
2013-01-09 15:05:00,51.41,51.41,51.3,51.32,32600.0,33.4623,33.4623,33.3907,33.4037,32600.0
2013-01-09 15:10:00,51.32,51.45,51.27,51.37,65500.0,33.4037,33.4884,33.3712,33.4363,65500.0
2013-01-09 15:15:00,51.38,51.39,51.25,51.25,60600.0,33.4428,33.4493,33.3582,33.3582,60600.0
2013-01-09 15:20:00,51.26,51.33,51.25,51.26,51700.0,33.3647,33.4102,33.3582,33.3647,51700.0
2013-01-09 15:25:00,51.27,51.34,51.23,51.33,40900.0,33.3712,33.4168,33.3452,33.4102,40900.0
2013-01-09 15:30:00,51.32,51.34,51.19,51.2,42800.0,33.4037,33.4168,33.3191,33.3256,42800.0
2013-01-09 15:35:00,51.2,51.3,51.2,51.28,52500.0,33.3256,33.3907,33.3256,33.3777,52500.0
2013-01-09 15:40:00,51.28,51.32,51.24,51.26,57400.0,33.3777,33.4037,33.3517,33.3647,57400.0
2013-01-09 15:45:00,51.26,51.34,51.22,51.25,92000.0,33.3647,33.4168,33.3386,33.3582,92000.0
2013-01-09 15:50:00,51.25,51.31,51.21,51.22,112500.0,33.3582,33.3972,33.3321,33.3386,112500.0
2013-01-09 15:55:00,51.21,51.34,51.18,51.31,195600.0,33.3321,33.4168,33.3126,33.3972,195600.0
2013-01-10 09:30:00,51.64,51.84,51.64,51.73,80400.0,33.612,33.7422,33.612,33.6706,80400.0
2013-01-10 09:35:00,51.71,51.75,51.57,51.6,25800.0,33.6576,33.6836,33.5665,33.586,25800.0
2013-01-10 09:40:00,51.58,51.67,51.57,51.62,29700.0,33.573,33.6316,33.5665,33.599,29700.0
2013-01-10 09:45:00,51.64,51.64,51.51,51.55,31100.0,33.612,33.612,33.5274,33.5534,31100.0
2013-01-10 09:50:00,51.54,51.55,51.45,51.48,22200.0,33.5469,33.5534,33.4884,33.5079,22200.0
2013-01-10 09:55:00,51.46,51.65,51.45,51.65,67400.0,33.4949,33.6185,33.4884,33.6185,67400.0
2013-01-10 10:00:00,51.66,51.68,51.58,51.63,59900.0,33.625,33.6381,33.573,33.6055,59900.0
2013-01-10 10:05:00,51.62,51.63,51.56,51.6,46600.0,33.599,33.6055,33.56,33.586,46600.0
2013-01-10 10:10:00,51.59,51.59,51.53,51.57,49400.0,33.5795,33.5795,33.5404,33.5665,49400.0
2013-01-10 10:15:00,51.56,51.58,51.52,51.58,88700.0,33.56,33.573,33.5339,33.573,88700.0
2013-01-10 10:20:00,51.58,51.59,51.51,51.55,24000.0,33.573,33.5795,33.5274,33.5534,24000.0
2013-01-10 10:25:00,51.55,51.55,51.4,51.43,27700.0,33.5534,33.5534,33.4558,33.4753,27700.0
2013-01-10 10:30:00,51.43,51.44,51.3,51.35,39600.0,33.4753,33.4818,33.3907,33.4233,39600.0
2013-01-10 10:35:00,51.35,51.38,51.22,51.38,40400.0,33.4233,33.4428,33.3386,33.4428,40400.0
2013-01-10 10:40:00,51.37,51.51,51.36,51.5,53700.0,33.4363,33.5274,33.4298,33.5209,53700.0
2013-01-10 10:45:00,51.5,51.53,51.43,51.48,15700.0,33.5209,33.5404,33.4753,33.5079,15700.0
2013-01-10 10:50:00,51.48,51.48,51.4,51.42,56900.0,33.5079,33.5079,33.4558,33.4688,56900.0
2013-01-10 10:55:00,51.43,51.43,51.34,51.34,15200.0,33.4753,33.4753,33.4168,33.4168,15200.0
2013-01-10 11:00:00,51.34,51.41,51.32,51.4,12100.0,33.4168,33.4623,33.4037,33.4558,12100.0
2013-01-10 11:05:00,51.4,51.41,51.31,51.31,37400.0,33.4558,33.4623,33.3972,33.3972,37400.0
2013-01-10 11:10:00,51.33,51.42,51.32,51.41,18500.0,33.4102,33.4688,33.4037,33.4623,18500.0
2013-01-10 11:15:00,51.39,51.41,51.36,51.37,39400.0,33.4493,33.4623,33.4298,33.4363,39400.0
2013-01-10 11:20:00,51.37,51.4,51.36,51.39,15700.0,33.4363,33.4558,33.4298,33.4493,15700.0
2013-01-10 11:25:00,51.39,51.47,51.38,51.43,35800.0,33.4493,33.5014,33.4428,33.4753,35800.0
2013-01-10 11:30:00,51.44,51.45,51.37,51.39,26500.0,33.4818,33.4884,33.4363,33.4493,26500.0
2013-01-10 11:35:00,51.4,51.5,51.38,51.41,46700.0,33.4558,33.5209,33.4428,33.4623,46700.0
2013-01-10 11:40:00,51.39,51.42,51.35,51.4,24600.0,33.4493,33.4688,33.4233,33.4558,24600.0
2013-01-10 11:45:00,51.4,51.44,51.39,51.42,29900.0,33.4558,33.4818,33.4493,33.4688,29900.0
2013-01-10 11:50:00,51.43,51.47,51.41,51.45,35800.0,33.4753,33.5014,33.4623,33.4884,35800.0
2013-01-10 11:55:00,51.45,51.49,51.43,51.47,44600.0,33.4884,33.5144,33.4753,33.5014,44600.0
2013-01-10 12:00:00,51.47,51.48,51.43,51.45,39800.0,33.5014,33.5079,33.4753,33.4884,39800.0
2013-01-10 12:05:00,51.45,51.48,51.44,51.48,8000.0,33.4884,33.5079,33.4818,33.5079,8000.0
2013-01-10 12:10:00,51.48,51.48,51.46,51.48,21700.0,33.5079,33.5079,33.4949,33.5079,21700.0
2013-01-10 12:15:00,51.48,51.48,51.41,51.47,43600.0,33.5079,33.5079,33.4623,33.5014,43600.0
2013-01-10 12:20:00,51.47,51.47,51.44,51.47,11900.0,33.5014,33.5014,33.4818,33.5014,11900.0
2013-01-10 12:25:00,51.47,51.49,51.45,51.46,16800.0,33.5014,33.5144,33.4884,33.4949,16800.0
2013-01-10 12:30:00,51.47,51.48,51.43,51.43,18200.0,33.5014,33.5079,33.4753,33.4753,18200.0
2013-01-10 12:35:00,51.43,51.47,51.43,51.45,24100.0,33.4753,33.5014,33.4753,33.4884,24100.0
2013-01-10 12:40:00,51.47,51.48,51.44,51.45,20900.0,33.5014,33.5079,33.4818,33.4884,20900.0
2013-01-10 12:45:00,51.45,51.47,51.4,51.46,16700.0,33.4884,33.5014,33.4558,33.4949,16700.0
2013-01-10 12:50:00,51.47,51.48,51.43,51.45,23600.0,33.5014,33.5079,33.4753,33.4884,23600.0
2013-01-10 12:55:00,51.45,51.5,51.43,51.48,33200.0,33.4884,33.5209,33.4753,33.5079,33200.0
2013-01-10 13:00:00,51.5,51.5,51.45,51.45,26500.0,33.5209,33.5209,33.4884,33.4884,26500.0
2013-01-10 13:05:00,51.45,51.47,51.41,51.44,12800.0,33.4884,33.5014,33.4623,33.4818,12800.0
2013-01-10 13:10:00,51.45,51.47,51.45,51.46,15600.0,33.4884,33.5014,33.4884,33.4949,15600.0
2013-01-10 13:15:00,51.47,51.48,51.44,51.46,21500.0,33.5014,33.5079,33.4818,33.4949,21500.0
2013-01-10 13:20:00,51.46,51.49,51.46,51.49,19600.0,33.4949,33.5144,33.4949,33.5144,19600.0
2013-01-10 13:25:00,51.49,51.49,51.46,51.46,21900.0,33.5144,33.5144,33.4949,33.4949,21900.0
2013-01-10 13:30:00,51.47,51.53,51.47,51.53,23400.0,33.5014,33.5404,33.5014,33.5404,23400.0
2013-01-10 13:35:00,51.52,51.53,51.49,51.51,18400.0,33.5339,33.5404,33.5144,33.5274,18400.0
2013-01-10 13:40:00,51.5,51.53,51.49,51.49,20100.0,33.5209,33.5404,33.5144,33.5144,20100.0
2013-01-10 13:45:00,51.49,51.52,51.49,51.49,12300.0,33.5144,33.5339,33.5144,33.5144,12300.0
2013-01-10 13:50:00,51.49,51.53,51.49,51.52,19800.0,33.5144,33.5404,33.5144,33.5339,19800.0
2013-01-10 13:55:00,51.52,51.53,51.49,51.49,44400.0,33.5339,33.5404,33.5144,33.5144,44400.0
2013-01-10 14:00:00,51.49,51.49,51.43,51.44,29800.0,33.5144,33.5144,33.4753,33.4818,29800.0
2013-01-10 14:05:00,51.44,51.46,51.43,51.46,19200.0,33.4818,33.4949,33.4753,33.4949,19200.0
2013-01-10 14:10:00,51.45,51.45,51.37,51.38,31600.0,33.4884,33.4884,33.4363,33.4428,31600.0
2013-01-10 14:15:00,51.39,51.47,51.39,51.47,47200.0,33.4493,33.5014,33.4493,33.5014,47200.0
2013-01-10 14:20:00,51.47,51.53,51.46,51.48,39000.0,33.5014,33.5404,33.4949,33.5079,39000.0
2013-01-10 14:25:00,51.47,51.53,51.47,51.52,45200.0,33.5014,33.5404,33.5014,33.5339,45200.0
2013-01-10 14:30:00,51.52,51.61,51.52,51.6,87700.0,33.5339,33.5925,33.5339,33.586,87700.0
2013-01-10 14:35:00,51.6,51.61,51.57,51.59,19400.0,33.586,33.5925,33.5665,33.5795,19400.0
2013-01-10 14:40:00,51.59,51.66,51.58,51.64,35100.0,33.5795,33.625,33.573,33.612,35100.0
2013-01-10 14:45:00,51.64,51.66,51.6,51.62,31000.0,33.612,33.625,33.586,33.599,31000.0
2013-01-10 14:50:00,51.61,51.63,51.6,51.6,34400.0,33.5925,33.6055,33.586,33.586,34400.0
2013-01-10 14:55:00,51.6,51.62,51.58,51.62,48200.0,33.586,33.599,33.573,33.599,48200.0
2013-01-10 15:00:00,51.62,51.62,51.59,51.61,41500.0,33.599,33.599,33.5795,33.5925,41500.0
2013-01-10 15:05:00,51.61,51.62,51.58,51.62,33300.0,33.5925,33.599,33.573,33.599,33300.0
2013-01-10 15:10:00,51.61,51.63,51.58,51.6,43700.0,33.5925,33.6055,33.573,33.586,43700.0
2013-01-10 15:15:00,51.61,51.62,51.58,51.62,45100.0,33.5925,33.599,33.573,33.599,45100.0
2013-01-10 15:20:00,51.62,51.62,51.59,51.61,63800.0,33.599,33.599,33.5795,33.5925,63800.0
2013-01-10 15:25:00,51.61,51.61,51.54,51.56,50100.0,33.5925,33.5925,33.5469,33.56,50100.0
2013-01-10 15:30:00,51.56,51.61,51.53,51.61,89400.0,33.56,33.5925,33.5404,33.5925,89400.0
2013-01-10 15:35:00,51.6,51.61,51.59,51.6,46100.0,33.586,33.5925,33.5795,33.586,46100.0
2013-01-10 15:40:00,51.59,51.62,51.59,51.62,46100.0,33.5795,33.599,33.5795,33.599,46100.0
2013-01-10 15:45:00,51.61,51.63,51.59,51.6,120500.0,33.5925,33.6055,33.5795,33.586,120500.0
2013-01-10 15:50:00,51.61,51.61,51.5,51.5,129100.0,33.5925,33.5925,33.5209,33.5209,129100.0
2013-01-10 15:55:00,51.51,51.53,51.45,51.51,219700.0,33.5274,33.5404,33.4884,33.5274,219700.0
2013-01-11 09:30:00,51.28,51.7,51.11,51.13,66400.0,33.3777,33.6511,33.2671,33.2801,66400.0
2013-01-11 09:35:00,51.17,51.49,51.15,51.25,30200.0,33.3061,33.5144,33.2931,33.3582,30200.0
2013-01-11 09:40:00,51.26,51.29,51.14,51.26,70000.0,33.3647,33.3842,33.2866,33.3647,70000.0
2013-01-11 09:45:00,51.28,51.31,51.16,51.23,96100.0,33.3777,33.3972,33.2996,33.3452,96100.0
2013-01-11 09:50:00,51.22,51.24,51.1,51.13,105700.0,33.3386,33.3517,33.2605,33.2801,105700.0
2013-01-11 09:55:00,51.12,51.13,51.04,51.08,34100.0,33.2736,33.2801,33.2215,33.2475,34100.0
2013-01-11 10:00:00,51.07,51.18,51.04,51.16,50800.0,33.241,33.3126,33.2215,33.2996,50800.0
2013-01-11 10:05:00,51.13,51.13,51.05,51.07,27200.0,33.2801,33.2801,33.228,33.241,27200.0
2013-01-11 10:10:00,51.06,51.12,51.02,51.1,27600.0,33.2345,33.2736,33.2085,33.2605,27600.0
2013-01-11 10:15:00,51.09,51.12,51.03,51.04,21100.0,33.254,33.2736,33.215,33.2215,21100.0
2013-01-11 10:20:00,51.02,51.02,50.8,50.83,100600.0,33.2085,33.2085,33.0653,33.0848,100600.0
2013-01-11 10:25:00,50.82,50.98,50.82,50.93,77700.0,33.0783,33.1824,33.0783,33.1499,77700.0
2013-01-11 10:30:00,50.93,50.93,50.8,50.8,85600.0,33.1499,33.1499,33.0653,33.0653,85600.0
2013-01-11 10:35:00,50.8,50.9,50.79,50.9,47800.0,33.0653,33.1304,33.0588,33.1304,47800.0
2013-01-11 10:40:00,50.9,50.9,50.83,50.86,86900.0,33.1304,33.1304,33.0848,33.1043,86900.0
2013-01-11 10:45:00,50.85,50.87,50.8,50.82,87400.0,33.0978,33.1108,33.0653,33.0783,87400.0
2013-01-11 10:50:00,50.82,50.86,50.79,50.82,76100.0,33.0783,33.1043,33.0588,33.0783,76100.0
2013-01-11 10:55:00,50.81,50.83,50.78,50.79,31700.0,33.0718,33.0848,33.0523,33.0588,31700.0
2013-01-11 11:00:00,50.79,50.82,50.78,50.82,61100.0,33.0588,33.0783,33.0523,33.0783,61100.0
2013-01-11 11:05:00,50.81,50.85,50.71,50.73,48200.0,33.0718,33.0978,33.0067,33.0197,48200.0
2013-01-11 11:10:00,50.73,50.74,50.6,50.6,45600.0,33.0197,33.0262,32.9351,32.9351,45600.0
2013-01-11 11:15:00,50.6,50.63,50.56,50.62,26200.0,32.9351,32.9546,32.9091,32.9481,26200.0
2013-01-11 11:20:00,50.62,50.67,50.6,50.63,45300.0,32.9481,32.9807,32.9351,32.9546,45300.0
2013-01-11 11:25:00,50.63,50.71,50.59,50.65,81000.0,32.9546,33.0067,32.9286,32.9676,81000.0
2013-01-11 11:30:00,50.66,50.68,50.64,50.68,45500.0,32.9742,32.9872,32.9611,32.9872,45500.0
2013-01-11 11:35:00,50.67,50.72,50.66,50.69,34300.0,32.9807,33.0132,32.9742,32.9937,34300.0
2013-01-11 11:40:00,50.69,50.7,50.63,50.65,36500.0,32.9937,33.0002,32.9546,32.9676,36500.0
2013-01-11 11:45:00,50.65,50.65,50.62,50.64,43800.0,32.9676,32.9676,32.9481,32.9611,43800.0
2013-01-11 11:50:00,50.64,50.69,50.63,50.66,66700.0,32.9611,32.9937,32.9546,32.9742,66700.0
2013-01-11 11:55:00,50.66,50.81,50.66,50.76,124400.0,32.9742,33.0718,32.9742,33.0392,124400.0
2013-01-11 12:00:00,50.75,50.82,50.74,50.8,20500.0,33.0327,33.0783,33.0262,33.0653,20500.0
2013-01-11 12:05:00,50.79,50.81,50.76,50.79,91300.0,33.0588,33.0718,33.0392,33.0588,91300.0
2013-01-11 12:10:00,50.79,50.79,50.7,50.7,35900.0,33.0588,33.0588,33.0002,33.0002,35900.0
2013-01-11 12:15:00,50.7,50.77,50.69,50.76,19600.0,33.0002,33.0457,32.9937,33.0392,19600.0
2013-01-11 12:20:00,50.75,50.77,50.73,50.77,28300.0,33.0327,33.0457,33.0197,33.0457,28300.0
2013-01-11 12:25:00,50.77,50.78,50.66,50.69,28600.0,33.0457,33.0523,32.9742,32.9937,28600.0
2013-01-11 12:30:00,50.71,50.73,50.64,50.73,50000.0,33.0067,33.0197,32.9611,33.0197,50000.0
2013-01-11 12:35:00,50.72,50.77,50.69,50.76,26800.0,33.0132,33.0457,32.9937,33.0392,26800.0
2013-01-11 12:40:00,50.75,50.8,50.73,50.73,37000.0,33.0327,33.0653,33.0197,33.0197,37000.0
2013-01-11 12:45:00,50.74,50.78,50.72,50.77,53000.0,33.0262,33.0523,33.0132,33.0457,53000.0
2013-01-11 12:50:00,50.78,50.81,50.75,50.77,56200.0,33.0523,33.0718,33.0327,33.0457,56200.0
2013-01-11 12:55:00,50.76,50.77,50.73,50.75,22200.0,33.0392,33.0457,33.0197,33.0327,22200.0
2013-01-11 13:00:00,50.75,50.76,50.68,50.68,33500.0,33.0327,33.0392,32.9872,32.9872,33500.0
2013-01-11 13:05:00,50.71,50.71,50.62,50.65,45200.0,33.0067,33.0067,32.9481,32.9676,45200.0
2013-01-11 13:10:00,50.65,50.69,50.63,50.68,24000.0,32.9676,32.9937,32.9546,32.9872,24000.0
2013-01-11 13:15:00,50.68,50.7,50.65,50.66,23300.0,32.9872,33.0002,32.9676,32.9742,23300.0
2013-01-11 13:20:00,50.67,50.68,50.66,50.68,25900.0,32.9807,32.9872,32.9742,32.9872,25900.0
2013-01-11 13:25:00,50.68,50.68,50.62,50.68,21900.0,32.9872,32.9872,32.9481,32.9872,21900.0
2013-01-11 13:30:00,50.67,50.73,50.66,50.72,15600.0,32.9807,33.0197,32.9742,33.0132,15600.0
2013-01-11 13:35:00,50.73,50.75,50.69,50.72,39900.0,33.0197,33.0327,32.9937,33.0132,39900.0
2013-01-11 13:40:00,50.72,50.73,50.68,50.69,21700.0,33.0132,33.0197,32.9872,32.9937,21700.0
2013-01-11 13:45:00,50.7,50.73,50.67,50.71,51900.0,33.0002,33.0197,32.9807,33.0067,51900.0
2013-01-11 13:50:00,50.7,50.71,50.69,50.7,21600.0,33.0002,33.0067,32.9937,33.0002,21600.0
2013-01-11 13:55:00,50.71,50.71,50.63,50.68,31400.0,33.0067,33.0067,32.9546,32.9872,31400.0
2013-01-11 14:00:00,50.68,50.7,50.67,50.68,21400.0,32.9872,33.0002,32.9807,32.9872,21400.0
2013-01-11 14:05:00,50.69,50.71,50.68,50.69,27900.0,32.9937,33.0067,32.9872,32.9937,27900.0
2013-01-11 14:10:00,50.68,50.72,50.68,50.7,40000.0,32.9872,33.0132,32.9872,33.0002,40000.0
2013-01-11 14:15:00,50.69,50.71,50.69,50.71,18200.0,32.9937,33.0067,32.9937,33.0067,18200.0
2013-01-11 14:20:00,50.7,50.7,50.63,50.65,61600.0,33.0002,33.0002,32.9546,32.9676,61600.0
2013-01-11 14:25:00,50.65,50.68,50.62,50.64,70200.0,32.9676,32.9872,32.9481,32.9611,70200.0
2013-01-11 14:30:00,50.63,50.64,50.57,50.61,62900.0,32.9546,32.9611,32.9156,32.9416,62900.0
2013-01-11 14:35:00,50.62,50.62,50.57,50.61,33000.0,32.9481,32.9481,32.9156,32.9416,33000.0
2013-01-11 14:40:00,50.62,50.64,50.58,50.63,37100.0,32.9481,32.9611,32.9221,32.9546,37100.0
2013-01-11 14:45:00,50.62,50.64,50.6,50.6,29200.0,32.9481,32.9611,32.9351,32.9351,29200.0
2013-01-11 14:50:00,50.6,50.63,50.59,50.59,34200.0,32.9351,32.9546,32.9286,32.9286,34200.0
2013-01-11 14:55:00,50.59,50.61,50.57,50.58,39200.0,32.9286,32.9416,32.9156,32.9221,39200.0
2013-01-11 15:00:00,50.57,50.6,50.55,50.58,37300.0,32.9156,32.9351,32.9026,32.9221,37300.0
2013-01-11 15:05:00,50.58,50.58,50.5,50.51,66300.0,32.9221,32.9221,32.87,32.8765,66300.0
2013-01-11 15:10:00,50.5,50.51,50.36,50.43,134500.0,32.87,32.8765,32.7789,32.8244,134500.0
2013-01-11 15:15:00,50.43,50.55,50.42,50.55,72400.0,32.8244,32.9026,32.8179,32.9026,72400.0
2013-01-11 15:20:00,50.55,50.63,50.55,50.6,149100.0,32.9026,32.9546,32.9026,32.9351,149100.0
2013-01-11 15:25:00,50.6,50.73,50.59,50.72,124000.0,32.9351,33.0197,32.9286,33.0132,124000.0
2013-01-11 15:30:00,50.72,50.72,50.62,50.65,71700.0,33.0132,33.0132,32.9481,32.9676,71700.0
2013-01-11 15:35:00,50.64,50.65,50.53,50.54,85700.0,32.9611,32.9676,32.8895,32.896,85700.0
2013-01-11 15:40:00,50.55,50.61,50.55,50.61,47700.0,32.9026,32.9416,32.9026,32.9416,47700.0
2013-01-11 15:45:00,50.6,50.64,50.56,50.61,101800.0,32.9351,32.9611,32.9091,32.9416,101800.0
2013-01-11 15:50:00,50.62,50.62,50.57,50.6,119600.0,32.9481,32.9481,32.9156,32.9351,119600.0
2013-01-11 15:55:00,50.59,50.59,50.53,50.59,239800.0,32.9286,32.9286,32.8895,32.9286,239800.0
2013-01-14 09:30:00,50.67,50.73,50.61,50.61,76500.0,32.9807,33.0197,32.9416,32.9416,76500.0
2013-01-14 09:35:00,50.61,50.67,50.61,50.65,34400.0,32.9416,32.9807,32.9416,32.9676,34400.0
2013-01-14 09:40:00,50.66,50.66,50.58,50.58,53900.0,32.9742,32.9742,32.9221,32.9221,53900.0
2013-01-14 09:45:00,50.58,50.61,50.44,50.5,36800.0,32.9221,32.9416,32.831,32.87,36800.0
2013-01-14 09:50:00,50.51,50.58,50.33,50.38,46900.0,32.8765,32.9221,32.7594,32.7919,46900.0
2013-01-14 09:55:00,50.39,50.48,50.37,50.44,19500.0,32.7984,32.857,32.7854,32.831,19500.0
2013-01-14 10:00:00,50.44,50.47,50.36,50.46,34300.0,32.831,32.8505,32.7789,32.844,34300.0
2013-01-14 10:05:00,50.46,50.47,50.35,50.35,50500.0,32.844,32.8505,32.7724,32.7724,50500.0
2013-01-14 10:10:00,50.35,50.36,50.14,50.15,78800.0,32.7724,32.7789,32.6357,32.6422,78800.0
2013-01-14 10:15:00,50.15,50.31,50.14,50.24,45200.0,32.6422,32.7463,32.6357,32.7008,45200.0
2013-01-14 10:20:00,50.23,50.31,50.21,50.28,32400.0,32.6943,32.7463,32.6812,32.7268,32400.0
2013-01-14 10:25:00,50.29,50.34,50.28,50.29,22800.0,32.7333,32.7659,32.7268,32.7333,22800.0
2013-01-14 10:30:00,50.29,50.35,50.26,50.26,37600.0,32.7333,32.7724,32.7138,32.7138,37600.0
2013-01-14 10:35:00,50.27,50.36,50.27,50.35,19500.0,32.7203,32.7789,32.7203,32.7724,19500.0
2013-01-14 10:40:00,50.35,50.36,50.3,50.33,45500.0,32.7724,32.7789,32.7398,32.7594,45500.0
2013-01-14 10:45:00,50.33,50.36,50.32,50.36,88300.0,32.7594,32.7789,32.7528,32.7789,88300.0
2013-01-14 10:50:00,50.36,50.36,50.23,50.26,128100.0,32.7789,32.7789,32.6943,32.7138,128100.0
2013-01-14 10:55:00,50.26,50.27,50.15,50.15,68800.0,32.7138,32.7203,32.6422,32.6422,68800.0
2013-01-14 11:00:00,50.16,50.21,50.12,50.17,95300.0,32.6487,32.6812,32.6227,32.6552,95300.0
2013-01-14 11:05:00,50.17,50.24,50.15,50.2,71900.0,32.6552,32.7008,32.6422,32.6747,71900.0
2013-01-14 11:10:00,50.21,50.33,50.21,50.3,73800.0,32.6812,32.7594,32.6812,32.7398,73800.0
2013-01-14 11:15:00,50.3,50.47,50.29,50.45,74900.0,32.7398,32.8505,32.7333,32.8375,74900.0
2013-01-14 11:20:00,50.45,50.5,50.44,50.49,89000.0,32.8375,32.87,32.831,32.8635,89000.0
2013-01-14 11:25:00,50.49,50.55,50.41,50.42,114300.0,32.8635,32.9026,32.8114,32.8179,114300.0
2013-01-14 11:30:00,50.42,50.45,50.38,50.44,86200.0,32.8179,32.8375,32.7919,32.831,86200.0
2013-01-14 11:35:00,50.44,50.44,50.37,50.38,45400.0,32.831,32.831,32.7854,32.7919,45400.0
2013-01-14 11:40:00,50.37,50.44,50.31,50.43,43300.0,32.7854,32.831,32.7463,32.8244,43300.0
2013-01-14 11:45:00,50.42,50.44,50.37,50.44,30700.0,32.8179,32.831,32.7854,32.831,30700.0
2013-01-14 11:50:00,50.43,50.44,50.37,50.39,15600.0,32.8244,32.831,32.7854,32.7984,15600.0
2013-01-14 11:55:00,50.4,50.43,50.39,50.4,11700.0,32.8049,32.8244,32.7984,32.8049,11700.0
2013-01-14 12:00:00,50.4,50.45,50.39,50.42,24100.0,32.8049,32.8375,32.7984,32.8179,24100.0
2013-01-14 12:05:00,50.41,50.44,50.38,50.4,20800.0,32.8114,32.831,32.7919,32.8049,20800.0
2013-01-14 12:10:00,50.39,50.42,50.38,50.41,20300.0,32.7984,32.8179,32.7919,32.8114,20300.0
2013-01-14 12:15:00,50.41,50.43,50.37,50.37,20400.0,32.8114,32.8244,32.7854,32.7854,20400.0
2013-01-14 12:20:00,50.38,50.43,50.36,50.4,22300.0,32.7919,32.8244,32.7789,32.8049,22300.0
2013-01-14 12:25:00,50.39,50.4,50.37,50.38,16000.0,32.7984,32.8049,32.7854,32.7919,16000.0
2013-01-14 12:30:00,50.38,50.39,50.35,50.38,15300.0,32.7919,32.7984,32.7724,32.7919,15300.0
2013-01-14 12:35:00,50.37,50.39,50.36,50.38,13500.0,32.7854,32.7984,32.7789,32.7919,13500.0
2013-01-14 12:40:00,50.38,50.39,50.38,50.39,31800.0,32.7919,32.7984,32.7919,32.7984,31800.0
2013-01-14 12:45:00,50.39,50.39,50.34,50.36,35500.0,32.7984,32.7984,32.7659,32.7789,35500.0
2013-01-14 12:50:00,50.37,50.46,50.37,50.44,30700.0,32.7854,32.844,32.7854,32.831,30700.0
2013-01-14 12:55:00,50.43,50.45,50.42,50.42,16800.0,32.8244,32.8375,32.8179,32.8179,16800.0
2013-01-14 13:00:00,50.43,50.44,50.37,50.39,22500.0,32.8244,32.831,32.7854,32.7984,22500.0
2013-01-14 13:05:00,50.38,50.41,50.37,50.39,27400.0,32.7919,32.8114,32.7854,32.7984,27400.0
2013-01-14 13:10:00,50.39,50.41,50.38,50.4,27500.0,32.7984,32.8114,32.7919,32.8049,27500.0
2013-01-14 13:15:00,50.4,50.42,50.38,50.41,38700.0,32.8049,32.8179,32.7919,32.8114,38700.0
2013-01-14 13:20:00,50.41,50.41,50.37,50.39,24300.0,32.8114,32.8114,32.7854,32.7984,24300.0
2013-01-14 13:25:00,50.38,50.42,50.37,50.41,19800.0,32.7919,32.8179,32.7854,32.8114,19800.0
2013-01-14 13:30:00,50.41,50.46,50.38,50.44,24400.0,32.8114,32.844,32.7919,32.831,24400.0
2013-01-14 13:35:00,50.45,50.52,50.44,50.48,33200.0,32.8375,32.883,32.831,32.857,33200.0
2013-01-14 13:40:00,50.48,50.52,50.44,50.47,55700.0,32.857,32.883,32.831,32.8505,55700.0
2013-01-14 13:45:00,50.47,50.53,50.41,50.47,68500.0,32.8505,32.8895,32.8114,32.8505,68500.0
2013-01-14 13:50:00,50.45,50.5,50.44,50.47,29600.0,32.8375,32.87,32.831,32.8505,29600.0
2013-01-14 13:55:00,50.47,50.52,50.45,50.48,29700.0,32.8505,32.883,32.8375,32.857,29700.0
2013-01-14 14:00:00,50.47,50.5,50.41,50.5,69600.0,32.8505,32.87,32.8114,32.87,69600.0
2013-01-14 14:05:00,50.5,50.51,50.44,50.5,20900.0,32.87,32.8765,32.831,32.87,20900.0
2013-01-14 14:10:00,50.5,50.69,50.5,50.66,147900.0,32.87,32.9937,32.87,32.9742,147900.0
2013-01-14 14:15:00,50.66,50.86,50.66,50.79,65000.0,32.9742,33.1043,32.9742,33.0588,65000.0
2013-01-14 14:20:00,50.8,50.97,50.8,50.97,36800.0,33.0653,33.1759,33.0653,33.1759,36800.0
2013-01-14 14:25:00,50.96,51.15,50.94,51.03,126200.0,33.1694,33.2931,33.1564,33.215,126200.0
2013-01-14 14:30:00,51.02,51.22,51.02,51.18,82600.0,33.2085,33.3386,33.2085,33.3126,82600.0
2013-01-14 14:35:00,51.18,51.2,51.03,51.05,89500.0,33.3126,33.3256,33.215,33.228,89500.0
2013-01-14 14:40:00,51.04,51.06,50.96,50.97,30800.0,33.2215,33.2345,33.1694,33.1759,30800.0
2013-01-14 14:45:00,50.96,51.07,50.92,51.05,31800.0,33.1694,33.241,33.1434,33.228,31800.0
2013-01-14 14:50:00,51.06,51.06,50.97,51.03,26000.0,33.2345,33.2345,33.1759,33.215,26000.0
2013-01-14 14:55:00,51.03,51.03,50.98,51.03,33100.0,33.215,33.215,33.1824,33.215,33100.0
2013-01-14 15:00:00,51.02,51.03,51.01,51.02,39800.0,33.2085,33.215,33.202,33.2085,39800.0
2013-01-14 15:05:00,51.01,51.11,51.01,51.11,104100.0,33.202,33.2671,33.202,33.2671,104100.0
2013-01-14 15:10:00,51.1,51.18,51.1,51.18,69900.0,33.2605,33.3126,33.2605,33.3126,69900.0
2013-01-14 15:15:00,51.17,51.22,51.17,51.2,40600.0,33.3061,33.3386,33.3061,33.3256,40600.0
2013-01-14 15:20:00,51.2,51.34,51.2,51.31,97400.0,33.3256,33.4168,33.3256,33.3972,97400.0
2013-01-14 15:25:00,51.33,51.41,51.29,51.35,68000.0,33.4102,33.4623,33.3842,33.4233,68000.0
2013-01-14 15:30:00,51.35,51.4,51.31,51.34,58400.0,33.4233,33.4558,33.3972,33.4168,58400.0
2013-01-14 15:35:00,51.34,51.41,51.32,51.41,83900.0,33.4168,33.4623,33.4037,33.4623,83900.0
2013-01-14 15:40:00,51.41,51.42,51.37,51.4,101000.0,33.4623,33.4688,33.4363,33.4558,101000.0
2013-01-14 15:45:00,51.41,51.42,51.33,51.35,98000.0,33.4623,33.4688,33.4102,33.4233,98000.0
2013-01-14 15:50:00,51.34,51.41,51.34,51.41,124700.0,33.4168,33.4623,33.4168,33.4623,124700.0
2013-01-14 15:55:00,51.41,51.42,51.33,51.35,252600.0,33.4623,33.4688,33.4102,33.4233,252600.0
2013-01-15 09:30:00,51.35,51.38,51.2,51.34,91100.0,33.4233,33.4428,33.3256,33.4168,91100.0
2013-01-15 09:35:00,51.35,51.81,51.34,51.81,79000.0,33.4233,33.7227,33.4168,33.7227,79000.0
2013-01-15 09:40:00,51.78,51.83,51.47,51.77,67600.0,33.7031,33.7357,33.5014,33.6966,67600.0
2013-01-15 09:45:00,51.8,51.9,51.72,51.89,85200.0,33.7162,33.7813,33.6641,33.7747,85200.0
2013-01-15 09:50:00,51.9,52.08,51.85,52.05,115200.0,33.7813,33.8984,33.7487,33.8789,115200.0
2013-01-15 09:55:00,52.05,52.1,52.04,52.07,97000.0,33.8789,33.9114,33.8724,33.8919,97000.0
2013-01-15 10:00:00,52.05,52.09,51.83,51.83,39600.0,33.8789,33.9049,33.7357,33.7357,39600.0
2013-01-15 10:05:00,51.81,51.82,51.68,51.78,37200.0,33.7227,33.7292,33.6381,33.7031,37200.0
2013-01-15 10:10:00,51.79,51.95,51.77,51.87,43500.0,33.7097,33.8138,33.6966,33.7617,43500.0
2013-01-15 10:15:00,51.86,51.94,51.79,51.94,64900.0,33.7552,33.8073,33.7097,33.8073,64900.0
2013-01-15 10:20:00,51.94,51.98,51.93,51.97,48300.0,33.8073,33.8333,33.8008,33.8268,48300.0
2013-01-15 10:25:00,51.97,52.0,51.95,51.97,36800.0,33.8268,33.8463,33.8138,33.8268,36800.0
2013-01-15 10:30:00,51.97,51.98,51.95,51.96,40000.0,33.8268,33.8333,33.8138,33.8203,40000.0
2013-01-15 10:35:00,51.98,51.99,51.94,51.96,44900.0,33.8333,33.8398,33.8073,33.8203,44900.0
2013-01-15 10:40:00,51.97,51.98,51.95,51.97,60700.0,33.8268,33.8333,33.8138,33.8268,60700.0
2013-01-15 10:45:00,51.97,51.98,51.95,51.98,25200.0,33.8268,33.8333,33.8138,33.8333,25200.0
2013-01-15 10:50:00,51.98,52.0,51.95,51.99,48200.0,33.8333,33.8463,33.8138,33.8398,48200.0
2013-01-15 10:55:00,51.98,51.99,51.95,51.96,30000.0,33.8333,33.8398,33.8138,33.8203,30000.0
2013-01-15 11:00:00,51.95,52.0,51.95,51.99,27500.0,33.8138,33.8463,33.8138,33.8398,27500.0
2013-01-15 11:05:00,52.0,52.1,52.0,52.08,50500.0,33.8463,33.9114,33.8463,33.8984,50500.0
2013-01-15 11:10:00,52.07,52.14,52.03,52.11,53300.0,33.8919,33.9375,33.8659,33.9179,53300.0
2013-01-15 11:15:00,52.12,52.14,52.09,52.1,24100.0,33.9245,33.9375,33.9049,33.9114,24100.0
2013-01-15 11:20:00,52.1,52.14,52.08,52.14,32000.0,33.9114,33.9375,33.8984,33.9375,32000.0
2013-01-15 11:25:00,52.14,52.17,52.06,52.08,44700.0,33.9375,33.957,33.8854,33.8984,44700.0
2013-01-15 11:30:00,52.08,52.08,51.95,51.96,43100.0,33.8984,33.8984,33.8138,33.8203,43100.0
2013-01-15 11:35:00,51.97,52.03,51.94,52.02,93500.0,33.8268,33.8659,33.8073,33.8594,93500.0
2013-01-15 11:40:00,52.02,52.02,51.99,52.01,17600.0,33.8594,33.8594,33.8398,33.8529,17600.0
2013-01-15 11:45:00,52.0,52.05,51.98,52.05,30700.0,33.8463,33.8789,33.8333,33.8789,30700.0
2013-01-15 11:50:00,52.05,52.05,52.02,52.05,21700.0,33.8789,33.8789,33.8594,33.8789,21700.0
2013-01-15 11:55:00,52.05,52.05,51.97,52.0,34700.0,33.8789,33.8789,33.8268,33.8463,34700.0
2013-01-15 12:00:00,51.99,52.01,51.93,51.95,45000.0,33.8398,33.8529,33.8008,33.8138,45000.0
2013-01-15 12:05:00,51.95,51.98,51.94,51.97,38300.0,33.8138,33.8333,33.8073,33.8268,38300.0
2013-01-15 12:10:00,51.98,52.03,51.97,52.03,26100.0,33.8333,33.8659,33.8268,33.8659,26100.0
2013-01-15 12:15:00,52.02,52.05,51.99,51.99,37100.0,33.8594,33.8789,33.8398,33.8398,37100.0
2013-01-15 12:20:00,51.99,52.05,51.99,52.02,41500.0,33.8398,33.8789,33.8398,33.8594,41500.0
2013-01-15 12:25:00,52.03,52.06,52.01,52.04,30100.0,33.8659,33.8854,33.8529,33.8724,30100.0
2013-01-15 12:30:00,52.03,52.05,52.0,52.04,43900.0,33.8659,33.8789,33.8463,33.8724,43900.0
2013-01-15 12:35:00,52.05,52.06,52.01,52.02,28600.0,33.8789,33.8854,33.8529,33.8594,28600.0
2013-01-15 12:40:00,52.02,52.02,51.95,52.01,34300.0,33.8594,33.8594,33.8138,33.8529,34300.0
2013-01-15 12:45:00,52.01,52.03,51.97,52.0,20400.0,33.8529,33.8659,33.8268,33.8463,20400.0
2013-01-15 12:50:00,51.99,52.06,51.99,52.05,38000.0,33.8398,33.8854,33.8398,33.8789,38000.0
2013-01-15 12:55:00,52.05,52.08,52.02,52.02,111200.0,33.8789,33.8984,33.8594,33.8594,111200.0
2013-01-15 13:00:00,52.02,52.07,52.02,52.06,30800.0,33.8594,33.8919,33.8594,33.8854,30800.0
2013-01-15 13:05:00,52.06,52.12,52.05,52.12,69600.0,33.8854,33.9245,33.8789,33.9245,69600.0
2013-01-15 13:10:00,52.11,52.14,52.09,52.13,26200.0,33.9179,33.9375,33.9049,33.931,26200.0
2013-01-15 13:15:00,52.11,52.15,52.08,52.15,18500.0,33.9179,33.944,33.8984,33.944,18500.0
2013-01-15 13:20:00,52.15,52.15,52.06,52.09,15500.0,33.944,33.944,33.8854,33.9049,15500.0
2013-01-15 13:25:00,52.1,52.14,52.06,52.12,29000.0,33.9114,33.9375,33.8854,33.9245,29000.0
2013-01-15 13:30:00,52.12,52.13,52.07,52.07,27100.0,33.9245,33.931,33.8919,33.8919,27100.0
2013-01-15 13:35:00,52.07,52.08,52.04,52.06,30200.0,33.8919,33.8984,33.8724,33.8854,30200.0
2013-01-15 13:40:00,52.07,52.08,51.98,51.99,34700.0,33.8919,33.8984,33.8333,33.8398,34700.0
2013-01-15 13:45:00,52.0,52.01,51.83,51.83,77200.0,33.8463,33.8529,33.7357,33.7357,77200.0
2013-01-15 13:50:00,51.83,51.84,51.62,51.64,98800.0,33.7357,33.7422,33.599,33.612,98800.0
2013-01-15 13:55:00,51.64,51.65,51.52,51.64,72500.0,33.612,33.6185,33.5339,33.612,72500.0
2013-01-15 14:00:00,51.65,51.78,51.64,51.76,44900.0,33.6185,33.7031,33.612,33.6901,44900.0
2013-01-15 14:05:00,51.76,51.81,51.73,51.81,27600.0,33.6901,33.7227,33.6706,33.7227,27600.0
2013-01-15 14:10:00,51.81,51.87,51.74,51.77,35900.0,33.7227,33.7617,33.6771,33.6966,35900.0
2013-01-15 14:15:00,51.78,51.8,51.75,51.8,28600.0,33.7031,33.7162,33.6836,33.7162,28600.0
2013-01-15 14:20:00,51.79,51.82,51.77,51.8,32600.0,33.7097,33.7292,33.6966,33.7162,32600.0
2013-01-15 14:25:00,51.8,51.83,51.8,51.81,19600.0,33.7162,33.7357,33.7162,33.7227,19600.0
2013-01-15 14:30:00,51.81,51.86,51.81,51.83,25800.0,33.7227,33.7552,33.7227,33.7357,25800.0
2013-01-15 14:35:00,51.83,51.88,51.82,51.88,24900.0,33.7357,33.7682,33.7292,33.7682,24900.0
2013-01-15 14:40:00,51.88,51.94,51.88,51.93,33400.0,33.7682,33.8073,33.7682,33.8008,33400.0
2013-01-15 14:45:00,51.94,52.01,51.94,52.0,25400.0,33.8073,33.8529,33.8073,33.8463,25400.0
2013-01-15 14:50:00,52.0,52.03,51.99,51.99,20800.0,33.8463,33.8659,33.8398,33.8398,20800.0
2013-01-15 14:55:00,52.0,52.02,51.97,52.02,25800.0,33.8463,33.8594,33.8268,33.8594,25800.0
2013-01-15 15:00:00,52.02,52.13,52.02,52.1,43200.0,33.8594,33.931,33.8594,33.9114,43200.0
2013-01-15 15:05:00,52.09,52.14,52.07,52.11,39800.0,33.9049,33.9375,33.8919,33.9179,39800.0
2013-01-15 15:10:00,52.12,52.13,52.06,52.08,57500.0,33.9245,33.931,33.8854,33.8984,57500.0
2013-01-15 15:15:00,52.07,52.11,52.05,52.09,29400.0,33.8919,33.9179,33.8789,33.9049,29400.0
2013-01-15 15:20:00,52.09,52.14,52.0,52.0,107800.0,33.9049,33.9375,33.8463,33.8463,107800.0
2013-01-15 15:25:00,52.02,52.02,51.9,51.94,38400.0,33.8594,33.8594,33.7813,33.8073,38400.0
2013-01-15 15:30:00,51.93,52.02,51.88,52.02,55400.0,33.8008,33.8594,33.7682,33.8594,55400.0
2013-01-15 15:35:00,52.01,52.05,51.98,52.02,49000.0,33.8529,33.8789,33.8333,33.8594,49000.0
2013-01-15 15:40:00,52.02,52.22,52.02,52.22,122200.0,33.8594,33.9895,33.8594,33.9895,122200.0
2013-01-15 15:45:00,52.22,52.26,52.16,52.2,140000.0,33.9895,34.0156,33.9505,33.9765,140000.0
2013-01-15 15:50:00,52.19,52.29,52.17,52.29,142900.0,33.97,34.0351,33.957,34.0351,142900.0
2013-01-15 15:55:00,52.29,52.33,52.19,52.26,337000.0,34.0351,34.0611,33.97,34.0156,337000.0
2013-01-16 09:30:00,52.13,52.38,52.07,52.38,83400.0,33.931,34.0937,33.8919,34.0937,83400.0
2013-01-16 09:35:00,52.36,52.5,52.28,52.49,52600.0,34.0807,34.1718,34.0286,34.1653,52600.0
2013-01-16 09:40:00,52.49,52.49,52.36,52.39,61700.0,34.1653,34.1653,34.0807,34.1002,61700.0
2013-01-16 09:45:00,52.39,52.43,52.31,52.39,60500.0,34.1002,34.1262,34.0481,34.1002,60500.0
2013-01-16 09:50:00,52.4,52.77,52.4,52.75,94300.0,34.1067,34.3475,34.1067,34.3345,94300.0
2013-01-16 09:55:00,52.73,52.74,52.58,52.66,72900.0,34.3215,34.328,34.2239,34.2759,72900.0
2013-01-16 10:00:00,52.65,52.68,52.57,52.6,68600.0,34.2694,34.289,34.2174,34.2369,68600.0
2013-01-16 10:05:00,52.6,52.71,52.6,52.65,111000.0,34.2369,34.3085,34.2369,34.2694,111000.0
2013-01-16 10:10:00,52.65,52.68,52.61,52.61,74300.0,34.2694,34.289,34.2434,34.2434,74300.0
2013-01-16 10:15:00,52.61,52.69,52.57,52.66,151500.0,34.2434,34.2955,34.2174,34.2759,151500.0
2013-01-16 10:20:00,52.65,52.77,52.64,52.7,95900.0,34.2694,34.3475,34.2629,34.302,95900.0
2013-01-16 10:25:00,52.72,52.79,52.7,52.79,45700.0,34.315,34.3605,34.302,34.3605,45700.0
2013-01-16 10:30:00,52.79,52.8,52.71,52.75,86200.0,34.3605,34.3671,34.3085,34.3345,86200.0
2013-01-16 10:35:00,52.75,52.78,52.75,52.76,51400.0,34.3345,34.354,34.3345,34.341,51400.0
2013-01-16 10:40:00,52.78,52.91,52.76,52.91,48500.0,34.354,34.4387,34.341,34.4387,48500.0
2013-01-16 10:45:00,52.91,52.93,52.85,52.88,93000.0,34.4387,34.4517,34.3996,34.4191,93000.0
2013-01-16 10:50:00,52.88,53.04,52.88,53.04,70100.0,34.4191,34.5233,34.4191,34.5233,70100.0
2013-01-16 10:55:00,53.05,53.17,53.0,53.16,114000.0,34.5298,34.6079,34.4972,34.6014,114000.0
2013-01-16 11:00:00,53.15,53.41,53.08,53.39,107300.0,34.5949,34.7641,34.5493,34.7511,107300.0
2013-01-16 11:05:00,53.39,53.75,53.37,53.75,153000.0,34.7511,34.9854,34.7381,34.9854,153000.0
2013-01-16 11:10:00,53.75,53.85,53.69,53.83,168400.0,34.9854,35.0505,34.9464,35.0375,168400.0
2013-01-16 11:15:00,53.86,53.91,53.75,53.81,273200.0,35.057,35.0895,34.9854,35.0245,273200.0
2013-01-16 11:20:00,53.81,53.87,53.79,53.85,130900.0,35.0245,35.0635,35.0114,35.0505,130900.0
2013-01-16 11:25:00,53.86,53.89,53.8,53.89,154000.0,35.057,35.0765,35.0179,35.0765,154000.0
2013-01-16 11:30:00,53.89,53.98,53.76,53.96,137500.0,35.0765,35.1351,34.9919,35.1221,137500.0
2013-01-16 11:35:00,53.96,54.08,53.96,54.08,79300.0,35.1221,35.2002,35.1221,35.2002,79300.0
2013-01-16 11:40:00,54.07,54.08,53.94,53.99,72200.0,35.1937,35.2002,35.1091,35.1416,72200.0
2013-01-16 11:45:00,53.99,54.03,53.89,53.95,281300.0,35.1416,35.1677,35.0765,35.1156,281300.0
2013-01-16 11:50:00,53.94,53.96,53.82,53.84,47300.0,35.1091,35.1221,35.031,35.044,47300.0
2013-01-16 11:55:00,53.83,53.83,53.72,53.72,82500.0,35.0375,35.0375,34.9659,34.9659,82500.0
2013-01-16 12:00:00,53.72,53.8,53.72,53.74,80500.0,34.9659,35.0179,34.9659,34.9789,80500.0
2013-01-16 12:05:00,53.74,53.85,53.71,53.82,48800.0,34.9789,35.0505,34.9594,35.031,48800.0
2013-01-16 12:10:00,53.81,53.82,53.72,53.72,31400.0,35.0245,35.031,34.9659,34.9659,31400.0
2013-01-16 12:15:00,53.71,53.71,53.61,53.65,49300.0,34.9594,34.9594,34.8943,34.9203,49300.0
2013-01-16 12:20:00,53.64,53.67,53.61,53.63,34900.0,34.9138,34.9333,34.8943,34.9073,34900.0
2013-01-16 12:25:00,53.63,53.67,53.57,53.57,30200.0,34.9073,34.9333,34.8682,34.8682,30200.0
2013-01-16 12:30:00,53.58,53.6,53.55,53.59,46800.0,34.8748,34.8878,34.8552,34.8813,46800.0
2013-01-16 12:35:00,53.58,53.6,53.57,53.58,33100.0,34.8748,34.8878,34.8682,34.8748,33100.0
2013-01-16 12:40:00,53.59,53.66,53.57,53.63,215700.0,34.8813,34.9268,34.8682,34.9073,215700.0
2013-01-16 12:45:00,53.64,53.69,53.63,53.67,61700.0,34.9138,34.9464,34.9073,34.9333,61700.0
2013-01-16 12:50:00,53.67,53.69,53.65,53.68,31200.0,34.9333,34.9464,34.9203,34.9398,31200.0
2013-01-16 12:55:00,53.68,53.77,53.67,53.73,64100.0,34.9398,34.9984,34.9333,34.9724,64100.0
2013-01-16 13:00:00,53.72,53.75,53.68,53.73,35200.0,34.9659,34.9854,34.9398,34.9724,35200.0
2013-01-16 13:05:00,53.74,53.86,53.74,53.86,29000.0,34.9789,35.057,34.9789,35.057,29000.0
2013-01-16 13:10:00,53.85,53.89,53.83,53.84,43800.0,35.0505,35.0765,35.0375,35.044,43800.0
2013-01-16 13:15:00,53.84,53.86,53.8,53.81,38900.0,35.044,35.057,35.0179,35.0245,38900.0
2013-01-16 13:20:00,53.81,53.95,53.81,53.95,55400.0,35.0245,35.1156,35.0245,35.1156,55400.0
2013-01-16 13:25:00,53.95,54.05,53.94,53.97,76400.0,35.1156,35.1807,35.1091,35.1286,76400.0
2013-01-16 13:30:00,53.97,54.07,53.94,54.04,50700.0,35.1286,35.1937,35.1091,35.1742,50700.0
2013-01-16 13:35:00,54.04,54.14,54.01,54.06,150800.0,35.1742,35.2393,35.1546,35.1872,150800.0
2013-01-16 13:40:00,54.07,54.2,54.07,54.2,53800.0,35.1937,35.2783,35.1937,35.2783,53800.0
2013-01-16 13:45:00,54.2,54.33,54.15,54.32,82500.0,35.2783,35.3629,35.2458,35.3564,82500.0
2013-01-16 13:50:00,54.32,54.34,54.22,54.24,98800.0,35.3564,35.3694,35.2913,35.3043,98800.0
2013-01-16 13:55:00,54.24,54.26,54.13,54.14,75200.0,35.3043,35.3174,35.2327,35.2393,75200.0
2013-01-16 14:00:00,54.14,54.26,54.13,54.21,47400.0,35.2393,35.3174,35.2327,35.2848,47400.0
2013-01-16 14:05:00,54.21,54.23,54.14,54.16,38800.0,35.2848,35.2978,35.2393,35.2523,38800.0
2013-01-16 14:10:00,54.17,54.25,54.16,54.24,33700.0,35.2588,35.3108,35.2523,35.3043,33700.0
2013-01-16 14:15:00,54.23,54.28,54.21,54.24,48600.0,35.2978,35.3304,35.2848,35.3043,48600.0
2013-01-16 14:20:00,54.24,54.28,54.2,54.26,55300.0,35.3043,35.3304,35.2783,35.3174,55300.0
2013-01-16 14:25:00,54.27,54.34,54.25,54.34,41800.0,35.3239,35.3694,35.3108,35.3694,41800.0
2013-01-16 14:30:00,54.34,54.49,54.34,54.48,78500.0,35.3694,35.4671,35.3694,35.4606,78500.0
2013-01-16 14:35:00,54.47,54.49,54.35,54.35,69700.0,35.454,35.4671,35.3759,35.3759,69700.0
2013-01-16 14:40:00,54.35,54.41,54.33,54.37,56000.0,35.3759,35.415,35.3629,35.389,56000.0
2013-01-16 14:45:00,54.38,54.46,54.35,54.41,51400.0,35.3955,35.4475,35.3759,35.415,51400.0
2013-01-16 14:50:00,54.4,54.48,54.39,54.45,49300.0,35.4085,35.4606,35.402,35.441,49300.0
2013-01-16 14:55:00,54.45,54.48,54.42,54.46,60600.0,35.441,35.4606,35.4215,35.4475,60600.0
2013-01-16 15:00:00,54.46,54.47,54.34,54.35,80600.0,35.4475,35.454,35.3694,35.3759,80600.0
2013-01-16 15:05:00,54.35,54.49,54.34,54.48,86800.0,35.3759,35.4671,35.3694,35.4606,86800.0
2013-01-16 15:10:00,54.48,54.54,54.45,54.5,93100.0,35.4606,35.4996,35.441,35.4736,93100.0
2013-01-16 15:15:00,54.5,54.52,54.47,54.49,79300.0,35.4736,35.4866,35.454,35.4671,79300.0
2013-01-16 15:20:00,54.49,54.51,54.43,54.44,91200.0,35.4671,35.4801,35.428,35.4345,91200.0
2013-01-16 15:25:00,54.44,54.45,54.26,54.29,113800.0,35.4345,35.441,35.3174,35.3369,113800.0
2013-01-16 15:30:00,54.28,54.36,54.25,54.28,104300.0,35.3304,35.3824,35.3108,35.3304,104300.0
2013-01-16 15:35:00,54.28,54.29,54.23,54.24,102500.0,35.3304,35.3369,35.2978,35.3043,102500.0
2013-01-16 15:40:00,54.23,54.29,54.18,54.19,162400.0,35.2978,35.3369,35.2653,35.2718,162400.0
2013-01-16 15:45:00,54.2,54.23,54.15,54.16,189300.0,35.2783,35.2978,35.2458,35.2523,189300.0
2013-01-16 15:50:00,54.17,54.35,54.12,54.31,238700.0,35.2588,35.3759,35.2262,35.3499,238700.0
2013-01-16 15:55:00,54.31,54.55,54.3,54.52,609900.0,35.3499,35.5061,35.3434,35.4866,609900.0
2013-01-17 09:30:00,54.98,55.83,54.8,55.3,348700.0,35.786,36.3393,35.6688,35.9943,348700.0
2013-01-17 09:35:00,55.29,55.72,55.02,55.05,159300.0,35.9878,36.2677,35.812,35.8316,159300.0
2013-01-17 09:40:00,55.06,55.06,54.62,54.64,110100.0,35.8381,35.8381,35.5517,35.5647,110100.0
2013-01-17 09:45:00,54.64,54.67,54.25,54.26,78400.0,35.5647,35.5842,35.3108,35.3174,78400.0
2013-01-17 09:50:00,54.3,54.91,54.26,54.85,112000.0,35.3434,35.7404,35.3174,35.7014,112000.0
2013-01-17 09:55:00,54.86,55.13,54.75,55.11,58200.0,35.7079,35.8836,35.6363,35.8706,58200.0
2013-01-17 10:00:00,55.12,55.15,54.93,54.97,89000.0,35.8771,35.8967,35.7535,35.7795,89000.0
2013-01-17 10:05:00,54.98,55.24,54.94,55.24,79600.0,35.786,35.9552,35.76,35.9552,79600.0
2013-01-17 10:10:00,55.24,55.31,55.07,55.31,74700.0,35.9552,36.0008,35.8446,36.0008,74700.0
2013-01-17 10:15:00,55.35,55.41,55.22,55.36,77700.0,36.0268,36.0659,35.9422,36.0333,77700.0
2013-01-17 10:20:00,55.37,55.42,55.26,55.27,77300.0,36.0398,36.0724,35.9682,35.9748,77300.0
2013-01-17 10:25:00,55.27,55.3,55.15,55.15,102100.0,35.9748,35.9943,35.8967,35.8967,102100.0
2013-01-17 10:30:00,55.16,55.16,55.04,55.04,97700.0,35.9032,35.9032,35.8251,35.8251,97700.0
2013-01-17 10:35:00,55.05,55.08,54.94,54.96,75800.0,35.8316,35.8511,35.76,35.773,75800.0
2013-01-17 10:40:00,54.96,54.99,54.83,54.86,104500.0,35.773,35.7925,35.6884,35.7079,104500.0
2013-01-17 10:45:00,54.88,55.0,54.84,54.98,91600.0,35.7209,35.799,35.6949,35.786,91600.0
2013-01-17 10:50:00,54.98,55.13,54.98,55.11,64700.0,35.786,35.8836,35.786,35.8706,64700.0
2013-01-17 10:55:00,55.12,55.15,54.97,55.0,68800.0,35.8771,35.8967,35.7795,35.799,68800.0
2013-01-17 11:00:00,55.01,55.01,54.95,55.0,50800.0,35.8055,35.8055,35.7665,35.799,50800.0
2013-01-17 11:05:00,55.0,55.04,54.94,54.99,49400.0,35.799,35.8251,35.76,35.7925,49400.0
2013-01-17 11:10:00,54.99,55.03,54.99,54.99,57500.0,35.7925,35.8185,35.7925,35.7925,57500.0
2013-01-17 11:15:00,54.99,55.03,54.95,54.99,43900.0,35.7925,35.8185,35.7665,35.7925,43900.0
2013-01-17 11:20:00,54.98,55.04,54.94,54.94,39600.0,35.786,35.8251,35.76,35.76,39600.0
2013-01-17 11:25:00,54.94,54.98,54.91,54.96,43200.0,35.76,35.786,35.7404,35.773,43200.0
2013-01-17 11:30:00,54.96,54.99,54.88,54.89,74400.0,35.773,35.7925,35.7209,35.7274,74400.0
2013-01-17 11:35:00,54.9,54.93,54.79,54.79,68900.0,35.7339,35.7535,35.6623,35.6623,68900.0
2013-01-17 11:40:00,54.79,54.88,54.75,54.77,40700.0,35.6623,35.7209,35.6363,35.6493,40700.0
2013-01-17 11:45:00,54.79,54.8,54.69,54.72,31500.0,35.6623,35.6688,35.5972,35.6168,31500.0
2013-01-17 11:50:00,54.71,54.75,54.6,54.6,80200.0,35.6103,35.6363,35.5387,35.5387,80200.0
2013-01-17 11:55:00,54.59,54.6,54.42,54.5,63800.0,35.5322,35.5387,35.4215,35.4736,63800.0
2013-01-17 12:00:00,54.5,54.55,54.42,54.44,35300.0,35.4736,35.5061,35.4215,35.4345,35300.0
2013-01-17 12:05:00,54.43,54.44,54.24,54.24,44400.0,35.428,35.4345,35.3043,35.3043,44400.0
2013-01-17 12:10:00,54.24,54.55,54.19,54.48,77900.0,35.3043,35.5061,35.2718,35.4606,77900.0
2013-01-17 12:15:00,54.49,54.66,54.49,54.65,47300.0,35.4671,35.5777,35.4671,35.5712,47300.0
2013-01-17 12:20:00,54.64,54.66,54.48,54.61,43100.0,35.5647,35.5777,35.4606,35.5452,43100.0
2013-01-17 12:25:00,54.6,54.7,54.57,54.7,41600.0,35.5387,35.6038,35.5191,35.6038,41600.0
2013-01-17 12:30:00,54.69,54.7,54.57,54.63,34600.0,35.5972,35.6038,35.5191,35.5582,34600.0
2013-01-17 12:35:00,54.63,54.68,54.58,54.58,20000.0,35.5582,35.5907,35.5256,35.5256,20000.0
2013-01-17 12:40:00,54.6,54.6,54.51,54.58,28600.0,35.5387,35.5387,35.4801,35.5256,28600.0
2013-01-17 12:45:00,54.58,54.59,54.52,54.53,19000.0,35.5256,35.5322,35.4866,35.4931,19000.0
2013-01-17 12:50:00,54.52,54.75,54.52,54.7,89000.0,35.4866,35.6363,35.4866,35.6038,89000.0
2013-01-17 12:55:00,54.7,54.72,54.6,54.63,25200.0,35.6038,35.6168,35.5387,35.5582,25200.0
2013-01-17 13:00:00,54.63,54.67,54.59,54.66,22300.0,35.5582,35.5842,35.5322,35.5777,22300.0
2013-01-17 13:05:00,54.68,54.71,54.59,54.63,34900.0,35.5907,35.6103,35.5322,35.5582,34900.0
2013-01-17 13:10:00,54.63,54.75,54.63,54.75,41200.0,35.5582,35.6363,35.5582,35.6363,41200.0
2013-01-17 13:15:00,54.74,54.83,54.65,54.82,40800.0,35.6298,35.6884,35.5712,35.6819,40800.0
2013-01-17 13:20:00,54.82,55.0,54.82,54.97,65700.0,35.6819,35.799,35.6819,35.7795,65700.0
2013-01-17 13:25:00,54.96,55.05,54.93,55.05,107000.0,35.773,35.8316,35.7535,35.8316,107000.0
2013-01-17 13:30:00,55.05,55.13,54.86,54.86,62100.0,35.8316,35.8836,35.7079,35.7079,62100.0
2013-01-17 13:35:00,54.87,54.95,54.78,54.94,42200.0,35.7144,35.7665,35.6558,35.76,42200.0
2013-01-17 13:40:00,54.95,55.02,54.95,55.0,24900.0,35.7665,35.812,35.7665,35.799,24900.0
2013-01-17 13:45:00,55.0,55.08,54.97,55.03,41400.0,35.799,35.8511,35.7795,35.8185,41400.0
2013-01-17 13:50:00,55.04,55.2,55.03,55.19,36900.0,35.8251,35.9292,35.8185,35.9227,36900.0
2013-01-17 13:55:00,55.2,55.33,55.2,55.33,101000.0,35.9292,36.0138,35.9292,36.0138,101000.0
2013-01-17 14:00:00,55.34,55.38,55.27,55.27,65700.0,36.0203,36.0464,35.9748,35.9748,65700.0
2013-01-17 14:05:00,55.27,55.27,55.13,55.18,58500.0,35.9748,35.9748,35.8836,35.9162,58500.0
2013-01-17 14:10:00,55.17,55.24,55.13,55.19,45700.0,35.9097,35.9552,35.8836,35.9227,45700.0
2013-01-17 14:15:00,55.18,55.27,55.17,55.23,52500.0,35.9162,35.9748,35.9097,35.9487,52500.0
2013-01-17 14:20:00,55.24,55.28,55.21,55.27,50100.0,35.9552,35.9813,35.9357,35.9748,50100.0
2013-01-17 14:25:00,55.27,55.27,55.2,55.25,42100.0,35.9748,35.9748,35.9292,35.9617,42100.0
2013-01-17 14:30:00,55.24,55.26,55.16,55.19,43500.0,35.9552,35.9682,35.9032,35.9227,43500.0
2013-01-17 14:35:00,55.2,55.26,55.18,55.2,38300.0,35.9292,35.9682,35.9162,35.9292,38300.0
2013-01-17 14:40:00,55.2,55.26,55.13,55.14,33000.0,35.9292,35.9682,35.8836,35.8901,33000.0
2013-01-17 14:45:00,55.14,55.16,55.05,55.07,31600.0,35.8901,35.9032,35.8316,35.8446,31600.0
2013-01-17 14:50:00,55.07,55.15,55.02,55.1,29400.0,35.8446,35.8967,35.812,35.8641,29400.0
2013-01-17 14:55:00,55.09,55.13,55.0,55.02,42300.0,35.8576,35.8836,35.799,35.812,42300.0
2013-01-17 15:00:00,55.01,55.07,54.99,55.07,122600.0,35.8055,35.8446,35.7925,35.8446,122600.0
2013-01-17 15:05:00,55.06,55.11,55.06,55.1,31500.0,35.8381,35.8706,35.8381,35.8641,31500.0
2013-01-17 15:10:00,55.1,55.19,55.09,55.13,45900.0,35.8641,35.9227,35.8576,35.8836,45900.0
2013-01-17 15:15:00,55.13,55.15,55.06,55.07,47500.0,35.8836,35.8967,35.8381,35.8446,47500.0
2013-01-17 15:20:00,55.07,55.07,54.99,55.05,52600.0,35.8446,35.8446,35.7925,35.8316,52600.0
2013-01-17 15:25:00,55.04,55.07,54.99,55.06,51800.0,35.8251,35.8446,35.7925,35.8381,51800.0
2013-01-17 15:30:00,55.06,55.08,55.05,55.07,49700.0,35.8381,35.8511,35.8316,35.8446,49700.0
2013-01-17 15:35:00,55.07,55.08,54.98,54.99,64500.0,35.8446,35.8511,35.786,35.7925,64500.0
2013-01-17 15:40:00,54.98,55.06,54.95,55.05,116100.0,35.786,35.8381,35.7665,35.8316,116100.0
2013-01-17 15:45:00,55.06,55.25,55.06,55.18,227800.0,35.8381,35.9617,35.8381,35.9162,227800.0
2013-01-17 15:50:00,55.18,55.18,55.08,55.13,119200.0,35.9162,35.9162,35.8511,35.8836,119200.0
2013-01-17 15:55:00,55.13,55.21,55.1,55.15,279800.0,35.8836,35.9357,35.8641,35.8967,279800.0
2013-01-18 09:30:00,55.21,55.43,55.17,55.4,531200.0,35.9357,36.0789,35.9097,36.0594,531200.0
2013-01-18 09:35:00,55.4,55.4,55.23,55.23,47600.0,36.0594,36.0594,35.9487,35.9487,47600.0
2013-01-18 09:40:00,55.25,55.38,55.24,55.26,47600.0,35.9617,36.0464,35.9552,35.9682,47600.0
2013-01-18 09:45:00,55.28,55.38,55.17,55.38,70700.0,35.9813,36.0464,35.9097,36.0464,70700.0
2013-01-18 09:50:00,55.36,55.49,55.3,55.44,130200.0,36.0333,36.118,35.9943,36.0854,130200.0
2013-01-18 09:55:00,55.44,55.44,55.22,55.41,64500.0,36.0854,36.0854,35.9422,36.0659,64500.0
2013-01-18 10:00:00,55.41,55.42,55.31,55.39,61200.0,36.0659,36.0724,36.0008,36.0529,61200.0
2013-01-18 10:05:00,55.4,55.61,55.39,55.6,104100.0,36.0594,36.1961,36.0529,36.1896,104100.0
2013-01-18 10:10:00,55.61,55.61,55.51,55.51,64600.0,36.1961,36.1961,36.131,36.131,64600.0
2013-01-18 10:15:00,55.51,55.67,55.51,55.66,74800.0,36.131,36.2351,36.131,36.2286,74800.0
2013-01-18 10:20:00,55.66,55.74,55.64,55.73,80800.0,36.2286,36.2807,36.2156,36.2742,80800.0
2013-01-18 10:25:00,55.73,55.74,55.45,55.45,100500.0,36.2742,36.2807,36.0919,36.0919,100500.0
2013-01-18 10:30:00,55.45,55.45,55.07,55.15,109900.0,36.0919,36.0919,35.8446,35.8967,109900.0
2013-01-18 10:35:00,55.15,55.28,55.09,55.19,57100.0,35.8967,35.9813,35.8576,35.9227,57100.0
2013-01-18 10:40:00,55.2,55.29,55.19,55.23,111900.0,35.9292,35.9878,35.9227,35.9487,111900.0
2013-01-18 10:45:00,55.22,55.23,55.0,55.0,73100.0,35.9422,35.9487,35.799,35.799,73100.0
2013-01-18 10:50:00,55.03,55.12,55.01,55.04,43100.0,35.8185,35.8771,35.8055,35.8251,43100.0
2013-01-18 10:55:00,55.04,55.08,54.87,54.9,97500.0,35.8251,35.8511,35.7144,35.7339,97500.0
2013-01-18 11:00:00,54.91,54.91,54.74,54.75,65500.0,35.7404,35.7404,35.6298,35.6363,65500.0
2013-01-18 11:05:00,54.74,54.75,54.58,54.65,57500.0,35.6298,35.6363,35.5256,35.5712,57500.0
2013-01-18 11:10:00,54.66,54.84,54.62,54.78,79500.0,35.5777,35.6949,35.5517,35.6558,79500.0
2013-01-18 11:15:00,54.78,54.92,54.76,54.89,62500.0,35.6558,35.7469,35.6428,35.7274,62500.0
2013-01-18 11:20:00,54.89,54.92,54.77,54.8,55700.0,35.7274,35.7469,35.6493,35.6688,55700.0
2013-01-18 11:25:00,54.79,54.83,54.66,54.69,58600.0,35.6623,35.6884,35.5777,35.5972,58600.0
2013-01-18 11:30:00,54.71,54.76,54.67,54.7,37100.0,35.6103,35.6428,35.5842,35.6038,37100.0
2013-01-18 11:35:00,54.7,54.81,54.68,54.8,47100.0,35.6038,35.6753,35.5907,35.6688,47100.0
2013-01-18 11:40:00,54.81,54.86,54.75,54.83,56600.0,35.6753,35.7079,35.6363,35.6884,56600.0
2013-01-18 11:45:00,54.82,54.86,54.76,54.77,39500.0,35.6819,35.7079,35.6428,35.6493,39500.0
2013-01-18 11:50:00,54.78,54.78,54.68,54.74,29500.0,35.6558,35.6558,35.5907,35.6298,29500.0
2013-01-18 11:55:00,54.73,54.87,54.71,54.83,31100.0,35.6233,35.7144,35.6103,35.6884,31100.0
2013-01-18 12:00:00,54.83,54.9,54.83,54.9,23300.0,35.6884,35.7339,35.6884,35.7339,23300.0
2013-01-18 12:05:00,54.9,54.91,54.75,54.77,53000.0,35.7339,35.7404,35.6363,35.6493,53000.0
2013-01-18 12:10:00,54.77,54.82,54.71,54.8,41100.0,35.6493,35.6819,35.6103,35.6688,41100.0
2013-01-18 12:15:00,54.81,54.91,54.79,54.9,21900.0,35.6753,35.7404,35.6623,35.7339,21900.0
2013-01-18 12:20:00,54.9,55.06,54.9,55.02,36500.0,35.7339,35.8381,35.7339,35.812,36500.0
2013-01-18 12:25:00,55.02,55.11,55.01,55.07,30400.0,35.812,35.8706,35.8055,35.8446,30400.0
2013-01-18 12:30:00,55.06,55.13,54.92,54.92,70200.0,35.8381,35.8836,35.7469,35.7469,70200.0
2013-01-18 12:35:00,54.94,54.96,54.85,54.87,120400.0,35.76,35.773,35.7014,35.7144,120400.0
2013-01-18 12:40:00,54.88,54.92,54.85,54.88,30900.0,35.7209,35.7469,35.7014,35.7209,30900.0
2013-01-18 12:45:00,54.88,54.96,54.88,54.92,22500.0,35.7209,35.773,35.7209,35.7469,22500.0
2013-01-18 12:50:00,54.91,55.02,54.9,54.99,54900.0,35.7404,35.812,35.7339,35.7925,54900.0
2013-01-18 12:55:00,54.98,55.0,54.94,54.98,40600.0,35.786,35.799,35.76,35.786,40600.0
2013-01-18 13:00:00,54.98,55.05,54.96,55.04,50500.0,35.786,35.8316,35.773,35.8251,50500.0
2013-01-18 13:05:00,55.04,55.06,54.99,55.0,44500.0,35.8251,35.8381,35.7925,35.799,44500.0
2013-01-18 13:10:00,55.0,55.04,54.92,54.92,81400.0,35.799,35.8251,35.7469,35.7469,81400.0
2013-01-18 13:15:00,54.92,54.93,54.82,54.85,43800.0,35.7469,35.7535,35.6819,35.7014,43800.0
2013-01-18 13:20:00,54.86,54.92,54.84,54.89,43100.0,35.7079,35.7469,35.6949,35.7274,43100.0
2013-01-18 13:25:00,54.89,54.98,54.89,54.98,11000.0,35.7274,35.786,35.7274,35.786,11000.0
2013-01-18 13:30:00,54.96,55.01,54.95,54.95,13600.0,35.773,35.8055,35.7665,35.7665,13600.0
2013-01-18 13:35:00,54.97,55.01,54.94,55.01,31700.0,35.7795,35.8055,35.76,35.8055,31700.0
2013-01-18 13:40:00,55.02,55.08,54.98,55.06,48800.0,35.812,35.8511,35.786,35.8381,48800.0
2013-01-18 13:45:00,55.07,55.12,55.06,55.08,21800.0,35.8446,35.8771,35.8381,35.8511,21800.0
2013-01-18 13:50:00,55.08,55.12,55.03,55.05,67500.0,35.8511,35.8771,35.8185,35.8316,67500.0
2013-01-18 13:55:00,55.05,55.06,54.98,55.06,36200.0,35.8316,35.8381,35.786,35.8381,36200.0
2013-01-18 14:00:00,55.05,55.05,54.94,55.0,48300.0,35.8316,35.8316,35.76,35.799,48300.0
2013-01-18 14:05:00,55.0,55.12,54.98,55.11,35800.0,35.799,35.8771,35.786,35.8706,35800.0
2013-01-18 14:10:00,55.12,55.25,55.11,55.18,75600.0,35.8771,35.9617,35.8706,35.9162,75600.0
2013-01-18 14:15:00,55.17,55.22,55.1,55.22,18100.0,35.9097,35.9422,35.8641,35.9422,18100.0
2013-01-18 14:20:00,55.21,55.22,55.11,55.13,36200.0,35.9357,35.9422,35.8706,35.8836,36200.0
2013-01-18 14:25:00,55.12,55.13,54.98,55.01,46800.0,35.8771,35.8836,35.786,35.8055,46800.0
2013-01-18 14:30:00,55.02,55.04,54.96,54.97,24800.0,35.812,35.8251,35.773,35.7795,24800.0
2013-01-18 14:35:00,54.97,55.03,54.96,55.02,19500.0,35.7795,35.8185,35.773,35.812,19500.0
2013-01-18 14:40:00,55.02,55.11,55.01,55.11,15200.0,35.812,35.8706,35.8055,35.8706,15200.0
2013-01-18 14:45:00,55.11,55.11,55.0,55.04,26400.0,35.8706,35.8706,35.799,35.8251,26400.0
2013-01-18 14:50:00,55.04,55.09,55.03,55.03,25400.0,35.8251,35.8576,35.8185,35.8185,25400.0
2013-01-18 14:55:00,55.04,55.11,55.04,55.09,57200.0,35.8251,35.8706,35.8251,35.8576,57200.0
2013-01-18 15:00:00,55.08,55.14,55.05,55.09,146000.0,35.8511,35.8901,35.8316,35.8576,146000.0
2013-01-18 15:05:00,55.09,55.1,55.03,55.04,54400.0,35.8576,35.8641,35.8185,35.8251,54400.0
2013-01-18 15:10:00,55.03,55.08,55.01,55.02,24800.0,35.8185,35.8511,35.8055,35.812,24800.0
2013-01-18 15:15:00,55.02,55.04,55.0,55.02,23300.0,35.812,35.8251,35.799,35.812,23300.0
2013-01-18 15:20:00,55.02,55.05,54.98,55.01,38100.0,35.812,35.8316,35.786,35.8055,38100.0
2013-01-18 15:25:00,55.0,55.01,54.94,54.95,43100.0,35.799,35.8055,35.76,35.7665,43100.0
2013-01-18 15:30:00,54.95,55.15,54.95,55.07,90700.0,35.7665,35.8967,35.7665,35.8446,90700.0
2013-01-18 15:35:00,55.09,55.15,55.06,55.07,90100.0,35.8576,35.8967,35.8381,35.8446,90100.0
2013-01-18 15:40:00,55.07,55.07,55.0,55.02,34100.0,35.8446,35.8446,35.799,35.812,34100.0
2013-01-18 15:45:00,55.02,55.09,55.01,55.06,64400.0,35.812,35.8576,35.8055,35.8381,64400.0
2013-01-18 15:50:00,55.06,55.09,55.03,55.05,262100.0,35.8381,35.8576,35.8185,35.8316,262100.0
2013-01-18 15:55:00,55.05,55.09,55.0,55.07,660500.0,35.8316,35.8576,35.799,35.8446,660500.0
2013-01-22 09:30:00,55.24,55.24,54.95,54.97,91700.0,35.9552,35.9552,35.7665,35.7795,91700.0
2013-01-22 09:35:00,54.94,55.04,54.91,55.0,94600.0,35.76,35.8251,35.7404,35.799,94600.0
2013-01-22 09:40:00,54.99,55.0,54.72,54.72,47400.0,35.7925,35.799,35.6168,35.6168,47400.0
2013-01-22 09:45:00,54.71,54.72,54.46,54.6,98200.0,35.6103,35.6168,35.4475,35.5387,98200.0
2013-01-22 09:50:00,54.61,54.61,54.51,54.6,55800.0,35.5452,35.5452,35.4801,35.5387,55800.0
2013-01-22 09:55:00,54.6,54.66,54.27,54.33,49800.0,35.5387,35.5777,35.3239,35.3629,49800.0
2013-01-22 10:00:00,54.33,54.33,54.13,54.22,45800.0,35.3629,35.3629,35.2327,35.2913,45800.0
2013-01-22 10:05:00,54.22,54.25,54.13,54.23,56100.0,35.2913,35.3108,35.2327,35.2978,56100.0
2013-01-22 10:10:00,54.22,54.36,54.21,54.36,71100.0,35.2913,35.3824,35.2848,35.3824,71100.0
2013-01-22 10:15:00,54.34,54.36,54.25,54.35,44100.0,35.3694,35.3824,35.3108,35.3759,44100.0
2013-01-22 10:20:00,54.35,54.35,54.21,54.22,55900.0,35.3759,35.3759,35.2848,35.2913,55900.0
2013-01-22 10:25:00,54.21,54.25,54.04,54.07,57900.0,35.2848,35.3108,35.1742,35.1937,57900.0
2013-01-22 10:30:00,54.05,54.1,53.97,54.09,57900.0,35.1807,35.2132,35.1286,35.2067,57900.0
2013-01-22 10:35:00,54.07,54.16,54.05,54.15,31200.0,35.1937,35.2523,35.1807,35.2458,31200.0
2013-01-22 10:40:00,54.16,54.25,54.14,54.19,46600.0,35.2523,35.3108,35.2393,35.2718,46600.0
2013-01-22 10:45:00,54.19,54.33,54.19,54.3,68500.0,35.2718,35.3629,35.2718,35.3434,68500.0
2013-01-22 10:50:00,54.3,54.47,54.3,54.44,50100.0,35.3434,35.454,35.3434,35.4345,50100.0
2013-01-22 10:55:00,54.46,54.46,54.21,54.23,51200.0,35.4475,35.4475,35.2848,35.2978,51200.0
2013-01-22 11:00:00,54.23,54.23,54.1,54.1,52900.0,35.2978,35.2978,35.2132,35.2132,52900.0
2013-01-22 11:05:00,54.1,54.1,54.02,54.07,69000.0,35.2132,35.2132,35.1611,35.1937,69000.0
2013-01-22 11:10:00,54.08,54.14,54.03,54.05,50800.0,35.2002,35.2393,35.1677,35.1807,50800.0
2013-01-22 11:15:00,54.05,54.05,54.0,54.05,43200.0,35.1807,35.1807,35.1481,35.1807,43200.0
2013-01-22 11:20:00,54.04,54.26,54.02,54.26,56200.0,35.1742,35.3174,35.1611,35.3174,56200.0
2013-01-22 11:25:00,54.26,54.37,54.23,54.28,52700.0,35.3174,35.389,35.2978,35.3304,52700.0
2013-01-22 11:30:00,54.27,54.32,54.24,54.32,33400.0,35.3239,35.3564,35.3043,35.3564,33400.0
2013-01-22 11:35:00,54.29,54.29,54.11,54.14,42400.0,35.3369,35.3369,35.2197,35.2393,42400.0
2013-01-22 11:40:00,54.14,54.23,54.11,54.2,47400.0,35.2393,35.2978,35.2197,35.2783,47400.0
2013-01-22 11:45:00,54.19,54.27,54.14,54.27,36600.0,35.2718,35.3239,35.2393,35.3239,36600.0
2013-01-22 11:50:00,54.27,54.44,54.27,54.43,34100.0,35.3239,35.4345,35.3239,35.428,34100.0
2013-01-22 11:55:00,54.44,54.52,54.43,54.51,77300.0,35.4345,35.4866,35.428,35.4801,77300.0
2013-01-22 12:00:00,54.5,54.66,54.5,54.55,77200.0,35.4736,35.5777,35.4736,35.5061,77200.0
2013-01-22 12:05:00,54.56,54.57,54.47,54.52,42000.0,35.5126,35.5191,35.454,35.4866,42000.0
2013-01-22 12:10:00,54.52,54.52,54.46,54.51,34800.0,35.4866,35.4866,35.4475,35.4801,34800.0
2013-01-22 12:15:00,54.49,54.67,54.47,54.65,94200.0,35.4671,35.5842,35.454,35.5712,94200.0
2013-01-22 12:20:00,54.67,54.72,54.65,54.71,49200.0,35.5842,35.6168,35.5712,35.6103,49200.0
2013-01-22 12:25:00,54.72,54.72,54.6,54.61,40900.0,35.6168,35.6168,35.5387,35.5452,40900.0
2013-01-22 12:30:00,54.61,54.64,54.57,54.6,29000.0,35.5452,35.5647,35.5191,35.5387,29000.0
2013-01-22 12:35:00,54.6,54.6,54.55,54.59,32600.0,35.5387,35.5387,35.5061,35.5322,32600.0
2013-01-22 12:40:00,54.58,54.58,54.54,54.57,22800.0,35.5256,35.5256,35.4996,35.5191,22800.0
2013-01-22 12:45:00,54.56,54.58,54.47,54.5,64800.0,35.5126,35.5256,35.454,35.4736,64800.0
2013-01-22 12:50:00,54.5,54.59,54.5,54.59,24700.0,35.4736,35.5322,35.4736,35.5322,24700.0
2013-01-22 12:55:00,54.58,54.73,54.57,54.73,19600.0,35.5256,35.6233,35.5191,35.6233,19600.0
2013-01-22 13:00:00,54.73,54.73,54.65,54.69,29000.0,35.6233,35.6233,35.5712,35.5972,29000.0
2013-01-22 13:05:00,54.69,54.69,54.61,54.61,12600.0,35.5972,35.5972,35.5452,35.5452,12600.0
2013-01-22 13:10:00,54.62,54.7,54.62,54.7,32600.0,35.5517,35.6038,35.5517,35.6038,32600.0
2013-01-22 13:15:00,54.69,54.72,54.69,54.7,25700.0,35.5972,35.6168,35.5972,35.6038,25700.0
2013-01-22 13:20:00,54.7,54.72,54.68,54.68,44200.0,35.6038,35.6168,35.5907,35.5907,44200.0
2013-01-22 13:25:00,54.68,54.7,54.67,54.68,20100.0,35.5907,35.6038,35.5842,35.5907,20100.0
2013-01-22 13:30:00,54.67,54.72,54.67,54.7,23100.0,35.5842,35.6168,35.5842,35.6038,23100.0
2013-01-22 13:35:00,54.69,54.71,54.67,54.67,17000.0,35.5972,35.6103,35.5842,35.5842,17000.0
2013-01-22 13:40:00,54.66,54.7,54.66,54.7,13200.0,35.5777,35.6038,35.5777,35.6038,13200.0
2013-01-22 13:45:00,54.69,54.7,54.67,54.68,22600.0,35.5972,35.6038,35.5842,35.5907,22600.0
2013-01-22 13:50:00,54.69,54.7,54.68,54.7,33400.0,35.5972,35.6038,35.5907,35.6038,33400.0
2013-01-22 13:55:00,54.69,54.72,54.68,54.71,49400.0,35.5972,35.6168,35.5907,35.6103,49400.0
2013-01-22 14:00:00,54.71,54.71,54.65,54.69,28000.0,35.6103,35.6103,35.5712,35.5972,28000.0
2013-01-22 14:05:00,54.7,54.72,54.69,54.71,23100.0,35.6038,35.6168,35.5972,35.6103,23100.0
2013-01-22 14:10:00,54.71,54.75,54.7,54.73,31400.0,35.6103,35.6363,35.6038,35.6233,31400.0
2013-01-22 14:15:00,54.74,54.74,54.69,54.7,36400.0,35.6298,35.6298,35.5972,35.6038,36400.0
2013-01-22 14:20:00,54.71,54.71,54.68,54.7,20000.0,35.6103,35.6103,35.5907,35.6038,20000.0
2013-01-22 14:25:00,54.7,54.79,54.68,54.79,47700.0,35.6038,35.6623,35.5907,35.6623,47700.0
2013-01-22 14:30:00,54.79,54.87,54.76,54.87,45200.0,35.6623,35.7144,35.6428,35.7144,45200.0
2013-01-22 14:35:00,54.87,54.88,54.74,54.75,28300.0,35.7144,35.7209,35.6298,35.6363,28300.0
2013-01-22 14:40:00,54.76,54.8,54.75,54.8,23100.0,35.6428,35.6688,35.6363,35.6688,23100.0
2013-01-22 14:45:00,54.79,54.95,54.79,54.95,32000.0,35.6623,35.7665,35.6623,35.7665,32000.0
2013-01-22 14:50:00,54.95,54.97,54.9,54.95,34300.0,35.7665,35.7795,35.7339,35.7665,34300.0
2013-01-22 14:55:00,54.94,55.09,54.93,55.08,45400.0,35.76,35.8576,35.7535,35.8511,45400.0
2013-01-22 15:00:00,55.09,55.15,55.08,55.11,61300.0,35.8576,35.8967,35.8511,35.8706,61300.0
2013-01-22 15:05:00,55.11,55.12,54.96,54.98,51300.0,35.8706,35.8771,35.773,35.786,51300.0
2013-01-22 15:10:00,54.98,54.98,54.82,54.84,48800.0,35.786,35.786,35.6819,35.6949,48800.0
2013-01-22 15:15:00,54.84,54.84,54.75,54.77,47000.0,35.6949,35.6949,35.6363,35.6493,47000.0
2013-01-22 15:20:00,54.79,54.83,54.71,54.78,61600.0,35.6623,35.6884,35.6103,35.6558,61600.0
2013-01-22 15:25:00,54.78,54.8,54.72,54.74,79600.0,35.6558,35.6688,35.6168,35.6298,79600.0
2013-01-22 15:30:00,54.73,54.88,54.73,54.8,63000.0,35.6233,35.7209,35.6233,35.6688,63000.0
2013-01-22 15:35:00,54.8,54.81,54.72,54.77,50400.0,35.6688,35.6753,35.6168,35.6493,50400.0
2013-01-22 15:40:00,54.77,54.77,54.65,54.72,69900.0,35.6493,35.6493,35.5712,35.6168,69900.0
2013-01-22 15:45:00,54.72,54.73,54.63,54.64,66800.0,35.6168,35.6233,35.5582,35.5647,66800.0
2013-01-22 15:50:00,54.64,54.69,54.63,54.66,73000.0,35.5647,35.5972,35.5582,35.5777,73000.0
2013-01-22 15:55:00,54.66,54.68,54.61,54.62,312100.0,35.5777,35.5907,35.5452,35.5517,312100.0
2013-01-23 09:30:00,54.72,55.0,54.6,54.92,102700.0,35.6168,35.799,35.5387,35.7469,102700.0
2013-01-23 09:35:00,54.92,54.99,54.88,54.94,37400.0,35.7469,35.7925,35.7209,35.76,37400.0
2013-01-23 09:40:00,54.96,54.96,54.72,54.72,26700.0,35.773,35.773,35.6168,35.6168,26700.0
2013-01-23 09:45:00,54.74,54.74,54.52,54.56,58600.0,35.6298,35.6298,35.4866,35.5126,58600.0
2013-01-23 09:50:00,54.57,54.6,54.51,54.57,34200.0,35.5191,35.5387,35.4801,35.5191,34200.0
2013-01-23 09:55:00,54.57,54.6,54.51,54.52,51400.0,35.5191,35.5387,35.4801,35.4866,51400.0
2013-01-23 10:00:00,54.53,54.61,54.5,54.59,42300.0,35.4931,35.5452,35.4736,35.5322,42300.0
2013-01-23 10:05:00,54.6,54.67,54.59,54.64,50000.0,35.5387,35.5842,35.5322,35.5647,50000.0
2013-01-23 10:10:00,54.63,54.7,54.62,54.65,112500.0,35.5582,35.6038,35.5517,35.5712,112500.0
2013-01-23 10:15:00,54.64,54.66,54.62,54.64,53000.0,35.5647,35.5777,35.5517,35.5647,53000.0
2013-01-23 10:20:00,54.63,54.67,54.56,54.58,49400.0,35.5582,35.5842,35.5126,35.5256,49400.0
2013-01-23 10:25:00,54.56,54.58,54.43,54.45,43600.0,35.5126,35.5256,35.428,35.441,43600.0
2013-01-23 10:30:00,54.44,54.45,54.29,54.3,53500.0,35.4345,35.441,35.3369,35.3434,53500.0
2013-01-23 10:35:00,54.29,54.36,54.25,54.35,37400.0,35.3369,35.3824,35.3108,35.3759,37400.0
2013-01-23 10:40:00,54.35,54.35,54.23,54.23,37200.0,35.3759,35.3759,35.2978,35.2978,37200.0
2013-01-23 10:45:00,54.23,54.28,54.2,54.24,39600.0,35.2978,35.3304,35.2783,35.3043,39600.0
2013-01-23 10:50:00,54.26,54.33,54.25,54.29,41800.0,35.3174,35.3629,35.3108,35.3369,41800.0
2013-01-23 10:55:00,54.32,54.37,54.28,54.37,39800.0,35.3564,35.389,35.3304,35.389,39800.0
2013-01-23 11:00:00,54.38,54.4,54.34,54.4,69300.0,35.3955,35.4085,35.3694,35.4085,69300.0
2013-01-23 11:05:00,54.41,54.47,54.37,54.37,83400.0,35.415,35.454,35.389,35.389,83400.0
2013-01-23 11:10:00,54.37,54.42,54.33,54.42,31100.0,35.389,35.4215,35.3629,35.4215,31100.0
2013-01-23 11:15:00,54.42,54.56,54.42,54.54,34300.0,35.4215,35.5126,35.4215,35.4996,34300.0
2013-01-23 11:20:00,54.55,54.6,54.54,54.54,56300.0,35.5061,35.5387,35.4996,35.4996,56300.0
2013-01-23 11:25:00,54.55,54.57,54.5,54.5,28500.0,35.5061,35.5191,35.4736,35.4736,28500.0
2013-01-23 11:30:00,54.5,54.61,54.48,54.61,54700.0,35.4736,35.5452,35.4606,35.5452,54700.0
2013-01-23 11:35:00,54.61,54.65,54.57,54.64,21600.0,35.5452,35.5712,35.5191,35.5647,21600.0
2013-01-23 11:40:00,54.63,54.67,54.61,54.64,15200.0,35.5582,35.5842,35.5452,35.5647,15200.0
2013-01-23 11:45:00,54.63,54.64,54.58,54.64,25600.0,35.5582,35.5647,35.5256,35.5647,25600.0
2013-01-23 11:50:00,54.63,54.74,54.63,54.73,34600.0,35.5582,35.6298,35.5582,35.6233,34600.0
2013-01-23 11:55:00,54.73,54.8,54.7,54.8,17500.0,35.6233,35.6688,35.6038,35.6688,17500.0
2013-01-23 12:00:00,54.79,54.84,54.76,54.77,20500.0,35.6623,35.6949,35.6428,35.6493,20500.0
2013-01-23 12:05:00,54.79,54.79,54.71,54.75,22000.0,35.6623,35.6623,35.6103,35.6363,22000.0
2013-01-23 12:10:00,54.75,54.75,54.69,54.72,15900.0,35.6363,35.6363,35.5972,35.6168,15900.0
2013-01-23 12:15:00,54.73,54.73,54.65,54.67,22400.0,35.6233,35.6233,35.5712,35.5842,22400.0
2013-01-23 12:20:00,54.68,54.73,54.67,54.71,10800.0,35.5907,35.6233,35.5842,35.6103,10800.0
2013-01-23 12:25:00,54.7,54.75,54.66,54.75,17500.0,35.6038,35.6363,35.5777,35.6363,17500.0
2013-01-23 12:30:00,54.75,54.81,54.72,54.8,13700.0,35.6363,35.6753,35.6168,35.6688,13700.0
2013-01-23 12:35:00,54.8,54.84,54.77,54.77,22800.0,35.6688,35.6949,35.6493,35.6493,22800.0
2013-01-23 12:40:00,54.77,54.81,54.73,54.79,16700.0,35.6493,35.6753,35.6233,35.6623,16700.0
2013-01-23 12:45:00,54.8,54.85,54.78,54.85,18400.0,35.6688,35.7014,35.6558,35.7014,18400.0
2013-01-23 12:50:00,54.85,54.86,54.78,54.78,17500.0,35.7014,35.7079,35.6558,35.6558,17500.0
2013-01-23 12:55:00,54.79,54.8,54.74,54.79,21500.0,35.6623,35.6688,35.6298,35.6623,21500.0
2013-01-23 13:00:00,54.79,54.8,54.75,54.76,13900.0,35.6623,35.6688,35.6363,35.6428,13900.0
2013-01-23 13:05:00,54.76,54.84,54.74,54.82,14100.0,35.6428,35.6949,35.6298,35.6819,14100.0
2013-01-23 13:10:00,54.83,54.85,54.82,54.83,12400.0,35.6884,35.7014,35.6819,35.6884,12400.0
2013-01-23 13:15:00,54.84,54.92,54.83,54.92,25500.0,35.6949,35.7469,35.6884,35.7469,25500.0
2013-01-23 13:20:00,54.92,54.93,54.84,54.88,40900.0,35.7469,35.7535,35.6949,35.7209,40900.0
2013-01-23 13:25:00,54.87,54.88,54.75,54.77,12000.0,35.7144,35.7209,35.6363,35.6493,12000.0
2013-01-23 13:30:00,54.76,54.77,54.73,54.77,18500.0,35.6428,35.6493,35.6233,35.6493,18500.0
2013-01-23 13:35:00,54.77,54.84,54.74,54.84,18300.0,35.6493,35.6949,35.6298,35.6949,18300.0
2013-01-23 13:40:00,54.83,54.93,54.82,54.93,23300.0,35.6884,35.7535,35.6819,35.7535,23300.0
2013-01-23 13:45:00,54.93,54.95,54.91,54.94,19500.0,35.7535,35.7665,35.7404,35.76,19500.0
2013-01-23 13:50:00,54.94,54.94,54.92,54.94,17000.0,35.76,35.76,35.7469,35.76,17000.0
2013-01-23 13:55:00,54.93,54.95,54.91,54.92,72500.0,35.7535,35.7665,35.7404,35.7469,72500.0
2013-01-23 14:00:00,54.92,54.94,54.84,54.86,32000.0,35.7469,35.76,35.6949,35.7079,32000.0
2013-01-23 14:05:00,54.86,54.87,54.79,54.81,27400.0,35.7079,35.7144,35.6623,35.6753,27400.0
2013-01-23 14:10:00,54.81,55.11,54.8,55.1,60300.0,35.6753,35.8706,35.6688,35.8641,60300.0
2013-01-23 14:15:00,55.09,55.63,55.09,55.55,230000.0,35.8576,36.2091,35.8576,36.157,230000.0
2013-01-23 14:20:00,55.54,55.87,55.48,55.79,121500.0,36.1505,36.3653,36.1114,36.3132,121500.0
2013-01-23 14:25:00,55.77,55.87,55.74,55.87,108500.0,36.3002,36.3653,36.2807,36.3653,108500.0
2013-01-23 14:30:00,55.88,55.95,55.75,55.79,70100.0,36.3718,36.4174,36.2872,36.3132,70100.0
2013-01-23 14:35:00,55.78,55.87,55.75,55.81,104200.0,36.3067,36.3653,36.2872,36.3262,104200.0
2013-01-23 14:40:00,55.8,55.91,55.8,55.88,52900.0,36.3197,36.3913,36.3197,36.3718,52900.0
2013-01-23 14:45:00,55.87,56.17,55.86,56.1,128600.0,36.3653,36.5606,36.3588,36.515,128600.0
2013-01-23 14:50:00,56.09,56.19,55.94,56.1,91900.0,36.5085,36.5736,36.4109,36.515,91900.0
2013-01-23 14:55:00,56.11,56.13,55.94,56.03,71900.0,36.5215,36.5345,36.4109,36.4694,71900.0
2013-01-23 15:00:00,56.03,56.11,55.89,56.11,52800.0,36.4694,36.5215,36.3783,36.5215,52800.0
2013-01-23 15:05:00,56.12,56.15,55.98,56.08,60600.0,36.528,36.5475,36.4369,36.502,60600.0
2013-01-23 15:10:00,56.09,56.1,55.98,55.99,89700.0,36.5085,36.515,36.4369,36.4434,89700.0
2013-01-23 15:15:00,55.99,56.14,55.98,56.02,87300.0,36.4434,36.541,36.4369,36.4629,87300.0
2013-01-23 15:20:00,56.04,56.08,55.83,55.84,73400.0,36.4759,36.502,36.3393,36.3458,73400.0
2013-01-23 15:25:00,55.85,55.88,55.77,55.77,55700.0,36.3523,36.3718,36.3002,36.3002,55700.0
2013-01-23 15:30:00,55.77,55.84,55.72,55.72,55300.0,36.3002,36.3458,36.2677,36.2677,55300.0
2013-01-23 15:35:00,55.72,55.77,55.63,55.65,71400.0,36.2677,36.3002,36.2091,36.2221,71400.0
2013-01-23 15:40:00,55.65,55.69,55.53,55.55,46700.0,36.2221,36.2481,36.144,36.157,46700.0
2013-01-23 15:45:00,55.56,55.6,55.43,55.48,68200.0,36.1635,36.1896,36.0789,36.1114,68200.0
2013-01-23 15:50:00,55.49,55.54,55.4,55.43,70900.0,36.118,36.1505,36.0594,36.0789,70900.0
2013-01-23 15:55:00,55.43,55.53,55.42,55.53,195000.0,36.0789,36.144,36.0724,36.144,195000.0
2013-01-24 09:30:00,55.5,55.64,55.37,55.64,59400.0,36.1245,36.2156,36.0398,36.2156,59400.0
2013-01-24 09:35:00,55.64,55.93,55.64,55.93,55400.0,36.2156,36.4043,36.2156,36.4043,55400.0
2013-01-24 09:40:00,55.93,56.12,55.89,56.12,93700.0,36.4043,36.528,36.3783,36.528,93700.0
2013-01-24 09:45:00,56.08,56.1,55.9,56.0,81300.0,36.502,36.515,36.3848,36.4499,81300.0
2013-01-24 09:50:00,56.0,56.35,56.0,56.33,59500.0,36.4499,36.6777,36.4499,36.6647,59500.0
2013-01-24 09:55:00,56.34,56.48,56.3,56.46,105800.0,36.6712,36.7623,36.6452,36.7493,105800.0
2013-01-24 10:00:00,56.46,56.58,56.33,56.51,59400.0,36.7493,36.8274,36.6647,36.7819,59400.0
2013-01-24 10:05:00,56.51,56.63,56.48,56.61,58500.0,36.7819,36.86,36.7623,36.847,58500.0
2013-01-24 10:10:00,56.61,56.65,56.43,56.44,90700.0,36.847,36.873,36.7298,36.7363,90700.0
2013-01-24 10:15:00,56.46,56.53,56.41,56.43,73400.0,36.7493,36.7949,36.7168,36.7298,73400.0
2013-01-24 10:20:00,56.43,56.51,56.34,56.38,68400.0,36.7298,36.7819,36.6712,36.6972,68400.0
2013-01-24 10:25:00,56.39,56.47,56.39,56.43,66100.0,36.7038,36.7558,36.7038,36.7298,66100.0
2013-01-24 10:30:00,56.43,56.47,56.33,56.34,51000.0,36.7298,36.7558,36.6647,36.6712,51000.0
2013-01-24 10:35:00,56.33,56.47,56.27,56.47,48500.0,36.6647,36.7558,36.6256,36.7558,48500.0
2013-01-24 10:40:00,56.46,56.54,56.38,56.38,70000.0,36.7493,36.8014,36.6972,36.6972,70000.0
2013-01-24 10:45:00,56.38,56.38,56.26,56.34,48700.0,36.6972,36.6972,36.6191,36.6712,48700.0
2013-01-24 10:50:00,56.33,56.37,56.18,56.32,78300.0,36.6647,36.6907,36.5671,36.6582,78300.0
2013-01-24 10:55:00,56.31,56.42,56.31,56.4,38200.0,36.6517,36.7233,36.6517,36.7103,38200.0
2013-01-24 11:00:00,56.41,56.61,56.41,56.61,40200.0,36.7168,36.847,36.7168,36.847,40200.0
2013-01-24 11:05:00,56.6,56.87,56.6,56.84,134500.0,36.8404,37.0162,36.8404,36.9967,134500.0
2013-01-24 11:10:00,56.85,56.91,56.77,56.9,47900.0,37.0032,37.0422,36.9511,37.0357,47900.0
2013-01-24 11:15:00,56.91,56.95,56.73,56.78,73900.0,37.0422,37.0683,36.9251,36.9576,73900.0
2013-01-24 11:20:00,56.78,56.84,56.67,56.71,55000.0,36.9576,36.9967,36.886,36.912,55000.0
2013-01-24 11:25:00,56.71,56.71,56.43,56.45,61500.0,36.912,36.912,36.7298,36.7428,61500.0
2013-01-24 11:30:00,56.46,56.54,56.43,56.5,43700.0,36.7493,36.8014,36.7298,36.7754,43700.0
2013-01-24 11:35:00,56.49,56.52,56.34,56.35,41800.0,36.7688,36.7884,36.6712,36.6777,41800.0
2013-01-24 11:40:00,56.34,56.34,56.25,56.27,36800.0,36.6712,36.6712,36.6126,36.6256,36800.0
2013-01-24 11:45:00,56.27,56.28,56.21,56.22,56100.0,36.6256,36.6322,36.5866,36.5931,56100.0
2013-01-24 11:50:00,56.22,56.37,56.21,56.31,72000.0,36.5931,36.6907,36.5866,36.6517,72000.0
2013-01-24 11:55:00,56.32,56.36,56.23,56.23,152600.0,36.6582,36.6842,36.5996,36.5996,152600.0
2013-01-24 12:00:00,56.23,56.29,56.13,56.15,43700.0,36.5996,36.6387,36.5345,36.5475,43700.0
2013-01-24 12:05:00,56.14,56.15,56.05,56.08,32700.0,36.541,36.5475,36.4825,36.502,32700.0
2013-01-24 12:10:00,56.09,56.11,56.0,56.05,49800.0,36.5085,36.5215,36.4499,36.4825,49800.0
2013-01-24 12:15:00,56.05,56.2,56.05,56.06,42000.0,36.4825,36.5801,36.4825,36.489,42000.0
2013-01-24 12:20:00,56.07,56.17,56.05,56.13,45800.0,36.4955,36.5606,36.4825,36.5345,45800.0
2013-01-24 12:25:00,56.13,56.18,56.04,56.18,47600.0,36.5345,36.5671,36.4759,36.5671,47600.0
2013-01-24 12:30:00,56.19,56.21,56.12,56.21,54400.0,36.5736,36.5866,36.528,36.5866,54400.0
2013-01-24 12:35:00,56.2,56.2,56.01,56.02,35000.0,36.5801,36.5801,36.4564,36.4629,35000.0
2013-01-24 12:40:00,56.03,56.07,56.01,56.01,20600.0,36.4694,36.4955,36.4564,36.4564,20600.0
2013-01-24 12:45:00,56.01,56.14,56.0,56.07,36800.0,36.4564,36.541,36.4499,36.4955,36800.0
2013-01-24 12:50:00,56.06,56.09,55.92,55.92,107100.0,36.489,36.5085,36.3978,36.3978,107100.0
2013-01-24 12:55:00,55.92,55.92,55.77,55.8,27400.0,36.3978,36.3978,36.3002,36.3197,27400.0
2013-01-24 13:00:00,55.8,55.85,55.75,55.76,23200.0,36.3197,36.3523,36.2872,36.2937,23200.0
2013-01-24 13:05:00,55.75,55.87,55.74,55.83,46800.0,36.2872,36.3653,36.2807,36.3393,46800.0
2013-01-24 13:10:00,55.83,55.99,55.79,55.93,43300.0,36.3393,36.4434,36.3132,36.4043,43300.0
2013-01-24 13:15:00,55.94,55.98,55.82,55.94,83900.0,36.4109,36.4369,36.3327,36.4109,83900.0
2013-01-24 13:20:00,55.95,55.98,55.9,55.92,25200.0,36.4174,36.4369,36.3848,36.3978,25200.0
2013-01-24 13:25:00,55.92,55.92,55.84,55.88,27400.0,36.3978,36.3978,36.3458,36.3718,27400.0
2013-01-24 13:30:00,55.86,55.92,55.84,55.87,30400.0,36.3588,36.3978,36.3458,36.3653,30400.0
2013-01-24 13:35:00,55.87,55.88,55.85,55.87,48300.0,36.3653,36.3718,36.3523,36.3653,48300.0
2013-01-24 13:40:00,55.87,55.88,55.84,55.87,59700.0,36.3653,36.3718,36.3458,36.3653,59700.0
2013-01-24 13:45:00,55.87,55.88,55.69,55.71,89800.0,36.3653,36.3718,36.2481,36.2612,89800.0
2013-01-24 13:50:00,55.71,55.8,55.69,55.8,43100.0,36.2612,36.3197,36.2481,36.3197,43100.0
2013-01-24 13:55:00,55.78,55.78,55.74,55.75,29400.0,36.3067,36.3067,36.2807,36.2872,29400.0
2013-01-24 14:00:00,55.76,55.78,55.74,55.75,34900.0,36.2937,36.3067,36.2807,36.2872,34900.0
2013-01-24 14:05:00,55.74,55.78,55.74,55.78,26800.0,36.2807,36.3067,36.2807,36.3067,26800.0
2013-01-24 14:10:00,55.78,55.81,55.74,55.74,18200.0,36.3067,36.3262,36.2807,36.2807,18200.0
2013-01-24 14:15:00,55.74,55.76,55.74,55.74,18700.0,36.2807,36.2937,36.2807,36.2807,18700.0
2013-01-24 14:20:00,55.75,55.79,55.74,55.78,18900.0,36.2872,36.3132,36.2807,36.3067,18900.0
2013-01-24 14:25:00,55.79,55.83,55.78,55.82,13700.0,36.3132,36.3393,36.3067,36.3327,13700.0
2013-01-24 14:30:00,55.82,55.87,55.71,55.71,43000.0,36.3327,36.3653,36.2612,36.2612,43000.0
2013-01-24 14:35:00,55.7,55.79,55.69,55.77,48700.0,36.2546,36.3132,36.2481,36.3002,48700.0
2013-01-24 14:40:00,55.77,55.89,55.77,55.89,24300.0,36.3002,36.3783,36.3002,36.3783,24300.0
2013-01-24 14:45:00,55.89,55.96,55.88,55.92,41300.0,36.3783,36.4239,36.3718,36.3978,41300.0
2013-01-24 14:50:00,55.93,55.97,55.87,55.9,28700.0,36.4043,36.4304,36.3653,36.3848,28700.0
2013-01-24 14:55:00,55.91,55.93,55.84,55.84,32000.0,36.3913,36.4043,36.3458,36.3458,32000.0
2013-01-24 15:00:00,55.85,55.89,55.83,55.89,25000.0,36.3523,36.3783,36.3393,36.3783,25000.0
2013-01-24 15:05:00,55.88,55.94,55.86,55.9,34700.0,36.3718,36.4109,36.3588,36.3848,34700.0
2013-01-24 15:10:00,55.91,55.94,55.91,55.94,23700.0,36.3913,36.4109,36.3913,36.4109,23700.0
2013-01-24 15:15:00,55.94,56.08,55.94,56.08,61700.0,36.4109,36.502,36.4109,36.502,61700.0
2013-01-24 15:20:00,56.07,56.15,56.06,56.13,36200.0,36.4955,36.5475,36.489,36.5345,36200.0
2013-01-24 15:25:00,56.13,56.14,56.08,56.09,31200.0,36.5345,36.541,36.502,36.5085,31200.0
2013-01-24 15:30:00,56.1,56.21,56.1,56.19,72000.0,36.515,36.5866,36.515,36.5736,72000.0
2013-01-24 15:35:00,56.18,56.2,56.14,56.17,58700.0,36.5671,36.5801,36.541,36.5606,58700.0
2013-01-24 15:40:00,56.17,56.28,56.17,56.27,97400.0,36.5606,36.6322,36.5606,36.6256,97400.0
2013-01-24 15:45:00,56.27,56.27,56.2,56.24,119100.0,36.6256,36.6256,36.5801,36.6061,119100.0
2013-01-24 15:50:00,56.24,56.24,56.09,56.09,122500.0,36.6061,36.6061,36.5085,36.5085,122500.0
2013-01-24 15:55:00,56.09,56.12,56.05,56.11,181200.0,36.5085,36.528,36.4825,36.5215,181200.0
2013-01-25 09:30:00,56.5,56.75,56.15,56.65,70700.0,36.7754,36.9381,36.5475,36.873,70700.0
2013-01-25 09:35:00,56.63,56.77,56.51,56.57,35300.0,36.86,36.9511,36.7819,36.8209,35300.0
2013-01-25 09:40:00,56.59,56.6,56.43,56.55,33900.0,36.8339,36.8404,36.7298,36.8079,33900.0
2013-01-25 09:45:00,56.55,56.55,56.22,56.32,36800.0,36.8079,36.8079,36.5931,36.6582,36800.0
2013-01-25 09:50:00,56.32,56.62,56.32,56.61,52300.0,36.6582,36.8535,36.6582,36.847,52300.0
2013-01-25 09:55:00,56.6,56.63,56.55,56.59,22900.0,36.8404,36.86,36.8079,36.8339,22900.0
2013-01-25 10:00:00,56.58,56.58,56.28,56.42,39600.0,36.8274,36.8274,36.6322,36.7233,39600.0
2013-01-25 10:05:00,56.42,56.51,56.39,56.41,27100.0,36.7233,36.7819,36.7038,36.7168,27100.0
2013-01-25 10:10:00,56.4,56.58,56.4,56.51,53900.0,36.7103,36.8274,36.7103,36.7819,53900.0
2013-01-25 10:15:00,56.51,56.58,56.5,56.53,21800.0,36.7819,36.8274,36.7754,36.7949,21800.0
2013-01-25 10:20:00,56.53,56.53,56.43,56.43,22700.0,36.7949,36.7949,36.7298,36.7298,22700.0
2013-01-25 10:25:00,56.42,56.42,56.15,56.15,37300.0,36.7233,36.7233,36.5475,36.5475,37300.0
2013-01-25 10:30:00,56.16,56.23,56.12,56.12,24800.0,36.5541,36.5996,36.528,36.528,24800.0
2013-01-25 10:35:00,56.13,56.25,56.11,56.25,30800.0,36.5345,36.6126,36.5215,36.6126,30800.0
2013-01-25 10:40:00,56.25,56.41,56.22,56.32,74400.0,36.6126,36.7168,36.5931,36.6582,74400.0
2013-01-25 10:45:00,56.31,56.33,56.24,56.28,38600.0,36.6517,36.6647,36.6061,36.6322,38600.0
2013-01-25 10:50:00,56.28,56.31,56.18,56.2,63700.0,36.6322,36.6517,36.5671,36.5801,63700.0
2013-01-25 10:55:00,56.2,56.24,56.16,56.2,22900.0,36.5801,36.6061,36.5541,36.5801,22900.0
2013-01-25 11:00:00,56.2,56.4,56.17,56.4,49500.0,36.5801,36.7103,36.5606,36.7103,49500.0
2013-01-25 11:05:00,56.4,56.53,56.4,56.5,42000.0,36.7103,36.7949,36.7103,36.7754,42000.0
2013-01-25 11:10:00,56.5,56.5,56.41,56.42,30100.0,36.7754,36.7754,36.7168,36.7233,30100.0
2013-01-25 11:15:00,56.43,56.5,56.42,56.46,46800.0,36.7298,36.7754,36.7233,36.7493,46800.0
2013-01-25 11:20:00,56.46,56.52,56.45,56.52,26100.0,36.7493,36.7884,36.7428,36.7884,26100.0
2013-01-25 11:25:00,56.51,56.67,56.51,56.6,56100.0,36.7819,36.886,36.7819,36.8404,56100.0
2013-01-25 11:30:00,56.6,56.6,56.47,56.5,16500.0,36.8404,36.8404,36.7558,36.7754,16500.0
2013-01-25 11:35:00,56.5,56.51,56.37,56.4,39300.0,36.7754,36.7819,36.6907,36.7103,39300.0
2013-01-25 11:40:00,56.39,56.58,56.39,56.58,25300.0,36.7038,36.8274,36.7038,36.8274,25300.0
2013-01-25 11:45:00,56.57,56.6,56.46,56.46,34700.0,36.8209,36.8404,36.7493,36.7493,34700.0
2013-01-25 11:50:00,56.47,56.47,56.29,56.38,40500.0,36.7558,36.7558,36.6387,36.6972,40500.0
2013-01-25 11:55:00,56.37,56.46,56.3,56.31,49500.0,36.6907,36.7493,36.6452,36.6517,49500.0
2013-01-25 12:00:00,56.32,56.37,56.3,56.31,19100.0,36.6582,36.6907,36.6452,36.6517,19100.0
2013-01-25 12:05:00,56.32,56.46,56.32,56.45,25500.0,36.6582,36.7493,36.6582,36.7428,25500.0
2013-01-25 12:10:00,56.45,56.45,56.39,56.41,35400.0,36.7428,36.7428,36.7038,36.7168,35400.0
2013-01-25 12:15:00,56.42,56.63,56.41,56.63,38100.0,36.7233,36.86,36.7168,36.86,38100.0
2013-01-25 12:20:00,56.63,56.72,56.61,56.69,35600.0,36.86,36.9186,36.847,36.899,35600.0
2013-01-25 12:25:00,56.69,56.71,56.67,56.7,22100.0,36.899,36.912,36.886,36.9055,22100.0
2013-01-25 12:30:00,56.69,56.75,56.68,56.7,28300.0,36.899,36.9381,36.8925,36.9055,28300.0
2013-01-25 12:35:00,56.7,56.7,56.69,56.7,6300.0,36.9055,36.9055,36.899,36.9055,6300.0
2013-01-25 12:40:00,56.7,56.84,56.69,56.84,26500.0,36.9055,36.9967,36.899,36.9967,26500.0
2013-01-25 12:45:00,56.84,56.89,56.82,56.87,23500.0,36.9967,37.0292,36.9836,37.0162,23500.0
2013-01-25 12:50:00,56.86,56.86,56.65,56.65,17200.0,37.0097,37.0097,36.873,36.873,17200.0
2013-01-25 12:55:00,56.66,56.71,56.65,56.7,23800.0,36.8795,36.912,36.873,36.9055,23800.0
2013-01-25 13:00:00,56.69,56.73,56.63,56.69,26400.0,36.899,36.9251,36.86,36.899,26400.0
2013-01-25 13:05:00,56.7,56.71,56.68,56.7,15400.0,36.9055,36.912,36.8925,36.9055,15400.0
2013-01-25 13:10:00,56.7,56.73,56.68,56.68,16400.0,36.9055,36.9251,36.8925,36.8925,16400.0
2013-01-25 13:15:00,56.69,56.73,56.69,56.71,26900.0,36.899,36.9251,36.899,36.912,26900.0
2013-01-25 13:20:00,56.71,56.73,56.69,56.69,10400.0,36.912,36.9251,36.899,36.899,10400.0
2013-01-25 13:25:00,56.7,56.77,56.69,56.76,23800.0,36.9055,36.9511,36.899,36.9446,23800.0
2013-01-25 13:30:00,56.76,56.78,56.74,56.75,22700.0,36.9446,36.9576,36.9316,36.9381,22700.0
2013-01-25 13:35:00,56.74,56.78,56.72,56.75,27800.0,36.9316,36.9576,36.9186,36.9381,27800.0
2013-01-25 13:40:00,56.75,56.81,56.75,56.81,22100.0,36.9381,36.9771,36.9381,36.9771,22100.0
2013-01-25 13:45:00,56.79,56.81,56.75,56.76,20100.0,36.9641,36.9771,36.9381,36.9446,20100.0
2013-01-25 13:50:00,56.74,56.75,56.7,56.72,20500.0,36.9316,36.9381,36.9055,36.9186,20500.0
2013-01-25 13:55:00,56.72,56.74,56.7,56.73,27600.0,36.9186,36.9316,36.9055,36.9251,27600.0
2013-01-25 14:00:00,56.74,56.74,56.72,56.72,41000.0,36.9316,36.9316,36.9186,36.9186,41000.0
2013-01-25 14:05:00,56.73,56.73,56.69,56.71,38800.0,36.9251,36.9251,36.899,36.912,38800.0
2013-01-25 14:10:00,56.71,56.72,56.68,56.69,31200.0,36.912,36.9186,36.8925,36.899,31200.0
2013-01-25 14:15:00,56.68,56.71,56.68,56.7,16200.0,36.8925,36.912,36.8925,36.9055,16200.0
2013-01-25 14:20:00,56.7,56.72,56.67,56.7,18400.0,36.9055,36.9186,36.886,36.9055,18400.0
2013-01-25 14:25:00,56.69,56.7,56.65,56.7,40100.0,36.899,36.9055,36.873,36.9055,40100.0
2013-01-25 14:30:00,56.68,56.7,56.66,56.69,24700.0,36.8925,36.9055,36.8795,36.899,24700.0
2013-01-25 14:35:00,56.68,56.7,56.65,56.65,18300.0,36.8925,36.9055,36.873,36.873,18300.0
2013-01-25 14:40:00,56.66,56.72,56.65,56.71,78500.0,36.8795,36.9186,36.873,36.912,78500.0
2013-01-25 14:45:00,56.7,56.72,56.7,56.71,20400.0,36.9055,36.9186,36.9055,36.912,20400.0
2013-01-25 14:50:00,56.71,56.72,56.67,56.68,31700.0,36.912,36.9186,36.886,36.8925,31700.0
2013-01-25 14:55:00,56.67,56.67,56.6,56.61,17700.0,36.886,36.886,36.8404,36.847,17700.0
2013-01-25 15:00:00,56.61,56.67,56.61,56.66,27400.0,36.847,36.886,36.847,36.8795,27400.0
2013-01-25 15:05:00,56.65,56.69,56.58,56.69,50700.0,36.873,36.899,36.8274,36.899,50700.0
2013-01-25 15:10:00,56.69,56.73,56.68,56.7,92500.0,36.899,36.9251,36.8925,36.9055,92500.0
2013-01-25 15:15:00,56.69,56.72,56.68,56.7,31300.0,36.899,36.9186,36.8925,36.9055,31300.0
2013-01-25 15:20:00,56.71,56.73,56.69,56.72,26500.0,36.912,36.9251,36.899,36.9186,26500.0
2013-01-25 15:25:00,56.72,56.72,56.65,56.69,36800.0,36.9186,36.9186,36.873,36.899,36800.0
2013-01-25 15:30:00,56.7,56.71,56.68,56.7,30500.0,36.9055,36.912,36.8925,36.9055,30500.0
2013-01-25 15:35:00,56.69,56.73,56.62,56.73,69600.0,36.899,36.9251,36.8535,36.9251,69600.0
2013-01-25 15:40:00,56.72,56.73,56.63,56.71,54600.0,36.9186,36.9251,36.86,36.912,54600.0
2013-01-25 15:45:00,56.7,56.72,56.66,56.72,104000.0,36.9055,36.9186,36.8795,36.9186,104000.0
2013-01-25 15:50:00,56.72,56.81,56.71,56.8,165400.0,36.9186,36.9771,36.912,36.9706,165400.0
2013-01-25 15:55:00,56.79,56.86,56.74,56.8,415100.0,36.9641,37.0097,36.9316,36.9706,415100.0
2013-01-28 09:30:00,57.09,57.1,56.6,56.77,87600.0,37.1594,37.1659,36.8404,36.9511,87600.0
2013-01-28 09:35:00,56.8,56.85,56.67,56.74,52400.0,36.9706,37.0032,36.886,36.9316,52400.0
2013-01-28 09:40:00,56.73,56.88,56.7,56.86,56000.0,36.9251,37.0227,36.9055,37.0097,56000.0
2013-01-28 09:45:00,56.86,56.86,56.76,56.84,59000.0,37.0097,37.0097,36.9446,36.9967,59000.0
2013-01-28 09:50:00,56.84,56.85,56.5,56.55,68800.0,36.9967,37.0032,36.7754,36.8079,68800.0
2013-01-28 09:55:00,56.55,56.72,56.53,56.72,39700.0,36.8079,36.9186,36.7949,36.9186,39700.0
2013-01-28 10:00:00,56.7,56.7,56.5,56.64,46200.0,36.9055,36.9055,36.7754,36.8665,46200.0
2013-01-28 10:05:00,56.6,56.7,56.54,56.55,39500.0,36.8404,36.9055,36.8014,36.8079,39500.0
2013-01-28 10:10:00,56.54,56.68,56.5,56.66,33700.0,36.8014,36.8925,36.7754,36.8795,33700.0
2013-01-28 10:15:00,56.68,56.91,56.66,56.88,56800.0,36.8925,37.0422,36.8795,37.0227,56800.0
2013-01-28 10:20:00,56.86,57.05,56.82,57.01,48300.0,37.0097,37.1333,36.9836,37.1073,48300.0
2013-01-28 10:25:00,57.01,57.03,56.88,56.89,32000.0,37.1073,37.1203,37.0227,37.0292,32000.0
2013-01-28 10:30:00,56.89,56.93,56.75,56.92,38400.0,37.0292,37.0552,36.9381,37.0487,38400.0
2013-01-28 10:35:00,56.91,56.97,56.84,56.85,42400.0,37.0422,37.0813,36.9967,37.0032,42400.0
2013-01-28 10:40:00,56.86,57.05,56.85,57.05,56800.0,37.0097,37.1333,37.0032,37.1333,56800.0
2013-01-28 10:45:00,57.05,57.28,57.05,57.27,70000.0,37.1333,37.283,37.1333,37.2765,70000.0
2013-01-28 10:50:00,57.27,57.27,57.17,57.26,38100.0,37.2765,37.2765,37.2115,37.27,38100.0
2013-01-28 10:55:00,57.26,57.33,57.23,57.32,25900.0,37.27,37.3156,37.2505,37.3091,25900.0
2013-01-28 11:00:00,57.33,57.42,57.33,57.37,50800.0,37.3156,37.3742,37.3156,37.3416,50800.0
2013-01-28 11:05:00,57.37,57.38,57.28,57.31,48100.0,37.3416,37.3481,37.283,37.3026,48100.0
2013-01-28 11:10:00,57.31,57.33,57.18,57.19,57100.0,37.3026,37.3156,37.218,37.2245,57100.0
2013-01-28 11:15:00,57.2,57.23,57.06,57.23,32300.0,37.231,37.2505,37.1399,37.2505,32300.0
2013-01-28 11:20:00,57.23,57.32,57.23,57.27,50500.0,37.2505,37.3091,37.2505,37.2765,50500.0
2013-01-28 11:25:00,57.28,57.63,57.28,57.62,64200.0,37.283,37.5109,37.283,37.5044,64200.0
2013-01-28 11:30:00,57.61,57.61,57.48,57.51,25200.0,37.4978,37.4978,37.4132,37.4328,25200.0
2013-01-28 11:35:00,57.5,57.58,57.47,57.51,36600.0,37.4262,37.4783,37.4067,37.4328,36600.0
2013-01-28 11:40:00,57.49,57.53,57.45,57.47,26000.0,37.4197,37.4458,37.3937,37.4067,26000.0
2013-01-28 11:45:00,57.48,57.49,57.32,57.33,30500.0,37.4132,37.4197,37.3091,37.3156,30500.0
2013-01-28 11:50:00,57.34,57.42,57.32,57.33,17600.0,37.3221,37.3742,37.3091,37.3156,17600.0
2013-01-28 11:55:00,57.32,57.41,57.32,57.41,27800.0,37.3091,37.3677,37.3091,37.3677,27800.0
2013-01-28 12:00:00,57.41,57.53,57.41,57.47,26900.0,37.3677,37.4458,37.3677,37.4067,26900.0
2013-01-28 12:05:00,57.46,57.49,57.43,57.47,12400.0,37.4002,37.4197,37.3807,37.4067,12400.0
2013-01-28 12:10:00,57.48,57.49,57.37,57.4,24100.0,37.4132,37.4197,37.3416,37.3612,24100.0
2013-01-28 12:15:00,57.39,57.49,57.35,57.49,22700.0,37.3546,37.4197,37.3286,37.4197,22700.0
2013-01-28 12:20:00,57.48,57.55,57.47,57.54,24600.0,37.4132,37.4588,37.4067,37.4523,24600.0
2013-01-28 12:25:00,57.54,57.55,57.43,57.52,36100.0,37.4523,37.4588,37.3807,37.4393,36100.0
2013-01-28 12:30:00,57.53,57.53,57.42,57.43,15600.0,37.4458,37.4458,37.3742,37.3807,15600.0
2013-01-28 12:35:00,57.43,57.47,57.38,57.42,14000.0,37.3807,37.4067,37.3481,37.3742,14000.0
2013-01-28 12:40:00,57.41,57.47,57.38,57.4,21100.0,37.3677,37.4067,37.3481,37.3612,21100.0
2013-01-28 12:45:00,57.4,57.44,57.39,57.44,9200.0,37.3612,37.3872,37.3546,37.3872,9200.0
2013-01-28 12:50:00,57.44,57.52,57.44,57.46,17900.0,37.3872,37.4393,37.3872,37.4002,17900.0
2013-01-28 12:55:00,57.47,57.5,57.4,57.41,11900.0,37.4067,37.4262,37.3612,37.3677,11900.0
2013-01-28 13:00:00,57.4,57.44,57.33,57.35,33600.0,37.3612,37.3872,37.3156,37.3286,33600.0
2013-01-28 13:05:00,57.34,57.55,57.28,57.54,75700.0,37.3221,37.4588,37.283,37.4523,75700.0
2013-01-28 13:10:00,57.54,57.55,57.44,57.44,18600.0,37.4523,37.4588,37.3872,37.3872,18600.0
2013-01-28 13:15:00,57.45,57.47,57.32,57.33,29700.0,37.3937,37.4067,37.3091,37.3156,29700.0
2013-01-28 13:20:00,57.34,57.47,57.31,57.47,42400.0,37.3221,37.4067,37.3026,37.4067,42400.0
2013-01-28 13:25:00,57.47,57.49,57.42,57.48,16700.0,37.4067,37.4197,37.3742,37.4132,16700.0
2013-01-28 13:30:00,57.45,57.48,57.43,57.44,18600.0,37.3937,37.4132,37.3807,37.3872,18600.0
2013-01-28 13:35:00,57.43,57.55,57.42,57.54,38600.0,37.3807,37.4588,37.3742,37.4523,38600.0
2013-01-28 13:40:00,57.53,57.55,57.5,57.52,14300.0,37.4458,37.4588,37.4262,37.4393,14300.0
2013-01-28 13:45:00,57.51,57.53,57.5,57.52,8200.0,37.4328,37.4458,37.4262,37.4393,8200.0
2013-01-28 13:50:00,57.52,57.52,57.48,57.51,21000.0,37.4393,37.4393,37.4132,37.4328,21000.0
2013-01-28 13:55:00,57.5,57.51,57.42,57.43,14400.0,37.4262,37.4328,37.3742,37.3807,14400.0
2013-01-28 14:00:00,57.43,57.46,57.39,57.46,29300.0,37.3807,37.4002,37.3546,37.4002,29300.0
2013-01-28 14:05:00,57.46,57.53,57.46,57.53,36900.0,37.4002,37.4458,37.4002,37.4458,36900.0
2013-01-28 14:10:00,57.53,57.55,57.48,57.55,27600.0,37.4458,37.4588,37.4132,37.4588,27600.0
2013-01-28 14:15:00,57.54,57.55,57.51,57.54,14900.0,37.4523,37.4588,37.4328,37.4523,14900.0
2013-01-28 14:20:00,57.53,57.54,57.46,57.49,19300.0,37.4458,37.4523,37.4002,37.4197,19300.0
2013-01-28 14:25:00,57.48,57.54,57.47,57.54,23200.0,37.4132,37.4523,37.4067,37.4523,23200.0
2013-01-28 14:30:00,57.54,57.55,57.48,57.5,35200.0,37.4523,37.4588,37.4132,37.4262,35200.0
2013-01-28 14:35:00,57.49,57.52,57.46,57.48,43400.0,37.4197,37.4393,37.4002,37.4132,43400.0
2013-01-28 14:40:00,57.48,57.54,57.46,57.54,21400.0,37.4132,37.4523,37.4002,37.4523,21400.0
2013-01-28 14:45:00,57.53,57.54,57.49,57.5,40200.0,37.4458,37.4523,37.4197,37.4262,40200.0
2013-01-28 14:50:00,57.5,57.55,57.49,57.53,35700.0,37.4262,37.4588,37.4197,37.4458,35700.0
2013-01-28 14:55:00,57.53,57.55,57.48,57.54,57900.0,37.4458,37.4588,37.4132,37.4523,57900.0
2013-01-28 15:00:00,57.55,57.68,57.54,57.6,75900.0,37.4588,37.5434,37.4523,37.4913,75900.0
2013-01-28 15:05:00,57.59,57.62,57.55,57.58,129200.0,37.4848,37.5044,37.4588,37.4783,129200.0
2013-01-28 15:10:00,57.59,57.62,57.58,57.6,53700.0,37.4848,37.5044,37.4783,37.4913,53700.0
2013-01-28 15:15:00,57.59,57.61,57.55,57.56,46500.0,37.4848,37.4978,37.4588,37.4653,46500.0
2013-01-28 15:20:00,57.55,57.55,57.37,57.42,93200.0,37.4588,37.4588,37.3416,37.3742,93200.0
2013-01-28 15:25:00,57.44,57.57,57.41,57.44,111500.0,37.3872,37.4718,37.3677,37.3872,111500.0
2013-01-28 15:30:00,57.43,57.46,57.33,57.33,73500.0,37.3807,37.4002,37.3156,37.3156,73500.0
2013-01-28 15:35:00,57.34,57.35,57.21,57.22,57300.0,37.3221,37.3286,37.2375,37.244,57300.0
2013-01-28 15:40:00,57.23,57.24,57.13,57.19,57200.0,37.2505,37.257,37.1854,37.2245,57200.0
2013-01-28 15:45:00,57.19,57.22,57.14,57.16,109600.0,37.2245,37.244,37.1919,37.2049,109600.0
2013-01-28 15:50:00,57.15,57.18,57.05,57.07,131700.0,37.1984,37.218,37.1333,37.1464,131700.0
2013-01-28 15:55:00,57.07,57.13,57.05,57.1,249100.0,37.1464,37.1854,37.1333,37.1659,249100.0
2013-01-29 09:30:00,58.0,58.9,57.96,58.89,152300.0,37.7517,38.3375,37.7257,38.331,152300.0
2013-01-29 09:35:00,58.89,58.9,58.48,58.5,112400.0,38.331,38.3375,38.0641,38.0771,112400.0
2013-01-29 09:40:00,58.51,58.65,58.41,58.51,105800.0,38.0836,38.1748,38.0186,38.0836,105800.0
2013-01-29 09:45:00,58.51,58.52,58.31,58.31,102100.0,38.0836,38.0902,37.9535,37.9535,102100.0
2013-01-29 09:50:00,58.33,58.54,58.27,58.47,87600.0,37.9665,38.1032,37.9274,38.0576,87600.0
2013-01-29 09:55:00,58.46,58.74,58.46,58.7,57000.0,38.0511,38.2334,38.0511,38.2073,57000.0
2013-01-29 10:00:00,58.7,58.82,58.6,58.7,121000.0,38.2073,38.2854,38.1422,38.2073,121000.0
2013-01-29 10:05:00,58.7,58.75,58.62,58.65,66600.0,38.2073,38.2399,38.1552,38.1748,66600.0
2013-01-29 10:10:00,58.65,58.92,58.5,58.92,118300.0,38.1748,38.3505,38.0771,38.3505,118300.0
2013-01-29 10:15:00,58.92,59.08,58.83,58.93,129700.0,38.3505,38.4547,38.2919,38.357,129700.0
2013-01-29 10:20:00,58.92,59.05,58.7,59.04,123700.0,38.3505,38.4351,38.2073,38.4286,123700.0
2013-01-29 10:25:00,59.04,59.59,58.97,59.39,186100.0,38.4286,38.7866,38.3831,38.6564,186100.0
2013-01-29 10:30:00,59.38,59.4,59.04,59.05,119300.0,38.6499,38.6629,38.4286,38.4351,119300.0
2013-01-29 10:35:00,59.05,59.06,58.75,58.88,119900.0,38.4351,38.4416,38.2399,38.3245,119900.0
2013-01-29 10:40:00,58.88,58.9,58.8,58.85,129000.0,38.3245,38.3375,38.2724,38.3049,129000.0
2013-01-29 10:45:00,58.85,58.92,58.81,58.87,119400.0,38.3049,38.3505,38.2789,38.318,119400.0
2013-01-29 10:50:00,58.85,58.91,58.65,58.67,78500.0,38.3049,38.344,38.1748,38.1878,78500.0
2013-01-29 10:55:00,58.68,58.71,58.59,58.6,65300.0,38.1943,38.2138,38.1357,38.1422,65300.0
2013-01-29 11:00:00,58.59,58.72,58.56,58.71,48400.0,38.1357,38.2203,38.1162,38.2138,48400.0
2013-01-29 11:05:00,58.71,58.76,58.65,58.74,93200.0,38.2138,38.2464,38.1748,38.2334,93200.0
2013-01-29 11:10:00,58.75,58.78,58.7,58.76,32500.0,38.2399,38.2594,38.2073,38.2464,32500.0
2013-01-29 11:15:00,58.75,58.78,58.72,58.75,65400.0,38.2399,38.2594,38.2203,38.2399,65400.0
2013-01-29 11:20:00,58.75,58.89,58.75,58.89,51200.0,38.2399,38.331,38.2399,38.331,51200.0
2013-01-29 11:25:00,58.88,59.04,58.77,59.0,69000.0,38.3245,38.4286,38.2529,38.4026,69000.0
2013-01-29 11:30:00,58.98,59.0,58.82,58.9,43800.0,38.3896,38.4026,38.2854,38.3375,43800.0
2013-01-29 11:35:00,58.9,58.98,58.89,58.94,41400.0,38.3375,38.3896,38.331,38.3635,41400.0
2013-01-29 11:40:00,58.95,59.01,58.87,58.92,99400.0,38.37,38.4091,38.318,38.3505,99400.0
2013-01-29 11:45:00,58.92,59.0,58.9,58.98,30100.0,38.3505,38.4026,38.3375,38.3896,30100.0
2013-01-29 11:50:00,58.96,59.07,58.94,59.05,51400.0,38.3765,38.4481,38.3635,38.4351,51400.0
2013-01-29 11:55:00,59.04,59.07,58.95,59.07,62300.0,38.4286,38.4481,38.37,38.4481,62300.0
2013-01-29 12:00:00,59.06,59.08,58.97,58.98,41200.0,38.4416,38.4547,38.3831,38.3896,41200.0
2013-01-29 12:05:00,58.98,59.14,58.92,59.14,69900.0,38.3896,38.4937,38.3505,38.4937,69900.0
2013-01-29 12:10:00,59.14,59.2,59.04,59.09,67100.0,38.4937,38.5328,38.4286,38.4612,67100.0
2013-01-29 12:15:00,59.08,59.13,59.0,59.05,41300.0,38.4547,38.4872,38.4026,38.4351,41300.0
2013-01-29 12:20:00,59.05,59.05,58.88,58.94,47500.0,38.4351,38.4351,38.3245,38.3635,47500.0
2013-01-29 12:25:00,58.92,59.25,58.91,59.23,52500.0,38.3505,38.5653,38.344,38.5523,52500.0
2013-01-29 12:30:00,59.23,59.34,59.23,59.33,55200.0,38.5523,38.6239,38.5523,38.6174,55200.0
2013-01-29 12:35:00,59.34,59.52,59.33,59.5,70800.0,38.6239,38.741,38.6174,38.728,70800.0
2013-01-29 12:40:00,59.51,59.64,59.51,59.62,66500.0,38.7345,38.8192,38.7345,38.8061,66500.0
2013-01-29 12:45:00,59.62,59.86,59.62,59.85,85700.0,38.8061,38.9623,38.8061,38.9558,85700.0
2013-01-29 12:50:00,59.83,60.23,59.81,60.2,270100.0,38.9428,39.2032,38.9298,39.1837,270100.0
2013-01-29 12:55:00,60.2,60.33,59.73,59.73,217600.0,39.1837,39.2683,38.8777,38.8777,217600.0
2013-01-29 13:00:00,59.74,59.74,59.55,59.61,75600.0,38.8842,38.8842,38.7606,38.7996,75600.0
2013-01-29 13:05:00,59.62,60.0,59.58,59.99,239100.0,38.8061,39.0535,38.7801,39.047,239100.0
2013-01-29 13:10:00,59.98,60.04,59.78,59.93,123000.0,39.0405,39.0795,38.9103,39.0079,123000.0
2013-01-29 13:15:00,59.93,60.25,59.87,60.19,314000.0,39.0079,39.2162,38.9689,39.1771,314000.0
2013-01-29 13:20:00,60.22,60.25,60.0,60.05,95200.0,39.1967,39.2162,39.0535,39.086,95200.0
2013-01-29 13:25:00,60.06,60.45,60.06,60.38,154200.0,39.0925,39.3464,39.0925,39.3008,154200.0
2013-01-29 13:30:00,60.39,60.42,60.14,60.24,77700.0,39.3073,39.3268,39.1446,39.2097,77700.0
2013-01-29 13:35:00,60.21,60.21,60.06,60.15,72600.0,39.1902,39.1902,39.0925,39.1511,72600.0
2013-01-29 13:40:00,60.16,60.3,60.09,60.25,89500.0,39.1576,39.2487,39.1121,39.2162,89500.0
2013-01-29 13:45:00,60.24,60.26,60.12,60.18,65900.0,39.2097,39.2227,39.1316,39.1706,65900.0
2013-01-29 13:50:00,60.18,60.22,60.06,60.13,93800.0,39.1706,39.1967,39.0925,39.1381,93800.0
2013-01-29 13:55:00,60.13,60.21,60.13,60.19,58400.0,39.1381,39.1902,39.1381,39.1771,58400.0
2013-01-29 14:00:00,60.19,60.19,60.01,60.05,62000.0,39.1771,39.1771,39.06,39.086,62000.0
2013-01-29 14:05:00,60.06,60.1,60.0,60.0,80500.0,39.0925,39.1186,39.0535,39.0535,80500.0
2013-01-29 14:10:00,60.01,60.02,59.61,59.68,97600.0,39.06,39.0665,38.7996,38.8452,97600.0
2013-01-29 14:15:00,59.7,59.84,59.68,59.71,50400.0,38.8582,38.9493,38.8452,38.8647,50400.0
2013-01-29 14:20:00,59.73,59.94,59.71,59.92,48300.0,38.8777,39.0144,38.8647,39.0014,48300.0
2013-01-29 14:25:00,59.91,59.92,59.74,59.75,70800.0,38.9949,39.0014,38.8842,38.8908,70800.0
2013-01-29 14:30:00,59.75,59.76,59.62,59.66,64100.0,38.8908,38.8973,38.8061,38.8322,64100.0
2013-01-29 14:35:00,59.65,60.05,59.65,59.95,105700.0,38.8257,39.086,38.8257,39.0209,105700.0
2013-01-29 14:40:00,59.97,60.1,59.9,59.98,101700.0,39.0339,39.1186,38.9884,39.0405,101700.0
2013-01-29 14:45:00,59.94,59.96,59.88,59.92,50200.0,39.0144,39.0274,38.9754,39.0014,50200.0
2013-01-29 14:50:00,59.92,60.02,59.92,60.0,109200.0,39.0014,39.0665,39.0014,39.0535,109200.0
2013-01-29 14:55:00,60.01,60.05,59.95,59.99,112900.0,39.06,39.086,39.0209,39.047,112900.0
2013-01-29 15:00:00,60.0,60.05,59.8,59.82,109600.0,39.0535,39.086,38.9233,38.9363,109600.0
2013-01-29 15:05:00,59.81,59.92,59.81,59.92,89700.0,38.9298,39.0014,38.9298,39.0014,89700.0
2013-01-29 15:10:00,59.93,59.95,59.81,59.82,114000.0,39.0079,39.0209,38.9298,38.9363,114000.0
2013-01-29 15:15:00,59.8,59.85,59.74,59.8,91400.0,38.9233,38.9558,38.8842,38.9233,91400.0
2013-01-29 15:20:00,59.8,59.88,59.77,59.84,116600.0,38.9233,38.9754,38.9038,38.9493,116600.0
2013-01-29 15:25:00,59.84,59.88,59.82,59.84,97700.0,38.9493,38.9754,38.9363,38.9493,97700.0
2013-01-29 15:30:00,59.84,60.22,59.83,60.0,200100.0,38.9493,39.1967,38.9428,39.0535,200100.0
2013-01-29 15:35:00,60.0,60.06,59.92,60.05,123300.0,39.0535,39.0925,39.0014,39.086,123300.0
2013-01-29 15:40:00,60.04,60.2,59.98,60.13,178000.0,39.0795,39.1837,39.0405,39.1381,178000.0
2013-01-29 15:45:00,60.13,60.14,59.98,60.0,165300.0,39.1381,39.1446,39.0405,39.0535,165300.0
2013-01-29 15:50:00,60.0,60.02,59.99,60.01,205400.0,39.0535,39.0665,39.047,39.06,205400.0
2013-01-29 15:55:00,60.0,60.02,59.83,59.88,302700.0,39.0535,39.0665,38.9428,38.9754,302700.0
2013-01-30 09:30:00,62.38,62.43,61.5,62.05,374600.0,40.6026,40.6351,40.0298,40.3878,374600.0
2013-01-30 09:35:00,62.04,62.71,62.01,62.68,424900.0,40.3813,40.8174,40.3618,40.7979,424900.0
2013-01-30 09:40:00,62.69,62.91,62.64,62.76,425200.0,40.8044,40.9476,40.7718,40.8499,425200.0
2013-01-30 09:45:00,62.76,62.87,62.06,62.62,277700.0,40.8499,40.9215,40.3943,40.7588,277700.0
2013-01-30 09:50:00,62.57,62.75,62.26,62.32,171900.0,40.7263,40.8434,40.5245,40.5635,171900.0
2013-01-30 09:55:00,62.32,62.69,62.26,62.67,127200.0,40.5635,40.8044,40.5245,40.7914,127200.0
2013-01-30 10:00:00,62.65,62.78,62.42,62.5,200000.0,40.7783,40.863,40.6286,40.6807,200000.0
2013-01-30 10:05:00,62.51,62.53,62.13,62.24,100700.0,40.6872,40.7002,40.4399,40.5115,100700.0
2013-01-30 10:10:00,62.21,62.46,62.2,62.37,116900.0,40.4919,40.6547,40.4854,40.5961,116900.0
2013-01-30 10:15:00,62.33,62.36,62.16,62.18,102700.0,40.5701,40.5896,40.4594,40.4724,102700.0
2013-01-30 10:20:00,62.2,62.45,62.18,62.19,92800.0,40.4854,40.6482,40.4724,40.4789,92800.0
2013-01-30 10:25:00,62.19,62.22,61.88,61.98,231900.0,40.4789,40.4985,40.2771,40.3422,231900.0
2013-01-30 10:30:00,61.94,62.0,61.9,61.94,148100.0,40.3162,40.3553,40.2902,40.3162,148100.0
2013-01-30 10:35:00,61.94,62.03,61.92,61.94,140200.0,40.3162,40.3748,40.3032,40.3162,140200.0
2013-01-30 10:40:00,61.95,61.95,61.3,61.43,188600.0,40.3227,40.3227,39.8996,39.9842,188600.0
2013-01-30 10:45:00,61.41,61.7,61.41,61.65,58600.0,39.9712,40.16,39.9712,40.1274,58600.0
2013-01-30 10:50:00,61.64,61.96,61.6,61.73,80400.0,40.1209,40.3292,40.0949,40.1795,80400.0
2013-01-30 10:55:00,61.73,61.82,61.57,61.78,52500.0,40.1795,40.2381,40.0754,40.2121,52500.0
2013-01-30 11:00:00,61.8,62.15,61.78,62.14,93600.0,40.2251,40.4529,40.2121,40.4464,93600.0
2013-01-30 11:05:00,62.15,62.35,62.11,62.15,89200.0,40.4529,40.5831,40.4269,40.4529,89200.0
2013-01-30 11:10:00,62.16,62.31,62.15,62.19,71600.0,40.4594,40.557,40.4529,40.4789,71600.0
2013-01-30 11:15:00,62.17,62.17,61.65,61.73,81000.0,40.4659,40.4659,40.1274,40.1795,81000.0
2013-01-30 11:20:00,61.73,61.9,61.72,61.79,48800.0,40.1795,40.2902,40.173,40.2186,48800.0
2013-01-30 11:25:00,61.79,61.83,61.75,61.77,43500.0,40.2186,40.2446,40.1925,40.2056,43500.0
2013-01-30 11:30:00,61.77,62.16,61.76,62.03,79700.0,40.2056,40.4594,40.199,40.3748,79700.0
2013-01-30 11:35:00,62.02,62.1,61.87,61.89,52500.0,40.3683,40.4203,40.2706,40.2837,52500.0
2013-01-30 11:40:00,61.87,61.89,61.33,61.5,87800.0,40.2706,40.2837,39.9192,40.0298,87800.0
2013-01-30 11:45:00,61.48,61.62,61.47,61.58,51200.0,40.0168,40.1079,40.0103,40.0819,51200.0
2013-01-30 11:50:00,61.58,61.77,61.56,61.77,59800.0,40.0819,40.2056,40.0689,40.2056,59800.0
2013-01-30 11:55:00,61.76,61.88,61.71,61.8,120500.0,40.199,40.2771,40.1665,40.2251,120500.0
2013-01-30 12:00:00,61.8,62.04,61.8,62.0,142700.0,40.2251,40.3813,40.2251,40.3553,142700.0
2013-01-30 12:05:00,61.98,61.99,61.58,61.61,66900.0,40.3422,40.3487,40.0819,40.1014,66900.0
2013-01-30 12:10:00,61.62,61.71,61.56,61.58,60200.0,40.1079,40.1665,40.0689,40.0819,60200.0
2013-01-30 12:15:00,61.56,61.75,61.56,61.72,82400.0,40.0689,40.1925,40.0689,40.173,82400.0
2013-01-30 12:20:00,61.72,61.86,61.68,61.83,59700.0,40.173,40.2641,40.147,40.2446,59700.0
2013-01-30 12:25:00,61.82,61.91,61.73,61.81,35200.0,40.2381,40.2967,40.1795,40.2316,35200.0
2013-01-30 12:30:00,61.81,61.95,61.81,61.95,62900.0,40.2316,40.3227,40.2316,40.3227,62900.0
2013-01-30 12:35:00,61.94,61.96,61.82,61.82,42700.0,40.3162,40.3292,40.2381,40.2381,42700.0
2013-01-30 12:40:00,61.84,61.98,61.82,61.91,21500.0,40.2511,40.3422,40.2381,40.2967,21500.0
2013-01-30 12:45:00,61.91,62.01,61.9,61.99,44400.0,40.2967,40.3618,40.2902,40.3487,44400.0
2013-01-30 12:50:00,62.0,62.0,61.87,61.93,21800.0,40.3553,40.3553,40.2706,40.3097,21800.0
2013-01-30 12:55:00,61.94,62.03,61.85,61.99,53000.0,40.3162,40.3748,40.2576,40.3487,53000.0
2013-01-30 13:00:00,61.99,62.1,61.95,62.07,42400.0,40.3487,40.4203,40.3227,40.4008,42400.0
2013-01-30 13:05:00,62.06,62.12,61.98,62.01,69600.0,40.3943,40.4334,40.3422,40.3618,69600.0
2013-01-30 13:10:00,62.01,62.02,61.9,62.0,31700.0,40.3618,40.3683,40.2902,40.3553,31700.0
2013-01-30 13:15:00,62.0,62.04,61.91,61.94,44100.0,40.3553,40.3813,40.2967,40.3162,44100.0
2013-01-30 13:20:00,61.95,62.0,61.9,61.92,71900.0,40.3227,40.3553,40.2902,40.3032,71900.0
2013-01-30 13:25:00,61.9,61.94,61.9,61.93,18200.0,40.2902,40.3162,40.2902,40.3097,18200.0
2013-01-30 13:30:00,61.94,61.96,61.9,61.91,41100.0,40.3162,40.3292,40.2902,40.2967,41100.0
2013-01-30 13:35:00,61.91,61.94,61.87,61.87,35100.0,40.2967,40.3162,40.2706,40.2706,35100.0
2013-01-30 13:40:00,61.86,61.96,61.86,61.9,47200.0,40.2641,40.3292,40.2641,40.2902,47200.0
2013-01-30 13:45:00,61.9,61.9,61.83,61.84,33500.0,40.2902,40.2902,40.2446,40.2511,33500.0
2013-01-30 13:50:00,61.83,61.84,61.63,61.66,71200.0,40.2446,40.2511,40.1144,40.134,71200.0
2013-01-30 13:55:00,61.66,61.72,61.4,61.42,54400.0,40.134,40.173,39.9647,39.9777,54400.0
2013-01-30 14:00:00,61.43,61.47,61.31,61.33,49000.0,39.9842,40.0103,39.9061,39.9192,49000.0
2013-01-30 14:05:00,61.33,61.34,61.18,61.31,67500.0,39.9192,39.9257,39.8215,39.9061,67500.0
2013-01-30 14:10:00,61.3,61.56,61.28,61.34,48300.0,39.8996,40.0689,39.8866,39.9257,48300.0
2013-01-30 14:15:00,61.35,61.5,61.25,61.33,49800.0,39.9322,40.0298,39.8671,39.9192,49800.0
2013-01-30 14:20:00,61.33,61.47,61.31,61.38,54900.0,39.9192,40.0103,39.9061,39.9517,54900.0
2013-01-30 14:25:00,61.41,61.56,61.38,61.51,55900.0,39.9712,40.0689,39.9517,40.0363,55900.0
2013-01-30 14:30:00,61.5,61.59,61.48,61.52,41100.0,40.0298,40.0884,40.0168,40.0428,41100.0
2013-01-30 14:35:00,61.53,61.53,61.38,61.42,42900.0,40.0493,40.0493,39.9517,39.9777,42900.0
2013-01-30 14:40:00,61.43,61.43,61.23,61.32,51100.0,39.9842,39.9842,39.8541,39.9127,51100.0
2013-01-30 14:45:00,61.29,61.32,61.16,61.2,59600.0,39.8931,39.9127,39.8085,39.8345,59600.0
2013-01-30 14:50:00,61.2,61.22,61.01,61.06,63400.0,39.8345,39.8476,39.7109,39.7434,63400.0
2013-01-30 14:55:00,61.08,61.21,61.05,61.21,44100.0,39.7564,39.8411,39.7369,39.8411,44100.0
2013-01-30 15:00:00,61.21,61.28,60.95,61.0,65500.0,39.8411,39.8866,39.6718,39.7044,65500.0
2013-01-30 15:05:00,61.0,61.26,61.0,61.21,50200.0,39.7044,39.8736,39.7044,39.8411,50200.0
2013-01-30 15:10:00,61.21,61.25,61.14,61.15,75900.0,39.8411,39.8671,39.7955,39.802,75900.0
2013-01-30 15:15:00,61.14,61.2,60.95,61.0,89000.0,39.7955,39.8345,39.6718,39.7044,89000.0
2013-01-30 15:20:00,60.99,61.0,60.79,60.83,74000.0,39.6979,39.7044,39.5677,39.5937,74000.0
2013-01-30 15:25:00,60.82,60.93,60.8,60.89,63600.0,39.5872,39.6588,39.5742,39.6328,63600.0
2013-01-30 15:30:00,60.89,60.97,60.79,60.87,84300.0,39.6328,39.6848,39.5677,39.6197,84300.0
2013-01-30 15:35:00,60.87,60.88,60.75,60.82,66800.0,39.6197,39.6263,39.5416,39.5872,66800.0
2013-01-30 15:40:00,60.82,60.82,60.68,60.7,96000.0,39.5872,39.5872,39.4961,39.5091,96000.0
2013-01-30 15:45:00,60.69,60.75,60.65,60.74,130700.0,39.5026,39.5416,39.4766,39.5351,130700.0
2013-01-30 15:50:00,60.73,60.8,60.69,60.75,159500.0,39.5286,39.5742,39.5026,39.5416,159500.0
2013-01-30 15:55:00,60.75,60.82,60.72,60.77,287400.0,39.5416,39.5872,39.5221,39.5547,287400.0
2013-01-31 09:30:00,60.37,60.45,60.08,60.1,108200.0,39.2943,39.3464,39.1055,39.1186,108200.0
2013-01-31 09:35:00,60.11,60.2,59.91,59.98,67600.0,39.1251,39.1837,38.9949,39.0405,67600.0
2013-01-31 09:40:00,59.98,60.24,59.98,60.2,42100.0,39.0405,39.2097,39.0405,39.1837,42100.0
2013-01-31 09:45:00,60.19,60.26,60.04,60.13,48300.0,39.1771,39.2227,39.0795,39.1381,48300.0
2013-01-31 09:50:00,60.14,60.27,60.11,60.22,67300.0,39.1446,39.2292,39.1251,39.1967,67300.0
2013-01-31 09:55:00,60.22,60.35,60.2,60.26,78900.0,39.1967,39.2813,39.1837,39.2227,78900.0
2013-01-31 10:00:00,60.27,60.34,60.11,60.12,62400.0,39.2292,39.2748,39.1251,39.1316,62400.0
2013-01-31 10:05:00,60.13,60.38,60.13,60.32,76700.0,39.1381,39.3008,39.1381,39.2618,76700.0
2013-01-31 10:10:00,60.33,60.45,60.22,60.25,57200.0,39.2683,39.3464,39.1967,39.2162,57200.0
2013-01-31 10:15:00,60.25,60.37,60.22,60.26,33700.0,39.2162,39.2943,39.1967,39.2227,33700.0
2013-01-31 10:20:00,60.25,60.35,60.25,60.32,35200.0,39.2162,39.2813,39.2162,39.2618,35200.0
2013-01-31 10:25:00,60.32,60.34,60.25,60.26,32000.0,39.2618,39.2748,39.2162,39.2227,32000.0
2013-01-31 10:30:00,60.27,60.32,60.23,60.27,90300.0,39.2292,39.2618,39.2032,39.2292,90300.0
2013-01-31 10:35:00,60.28,60.32,60.23,60.25,50300.0,39.2357,39.2618,39.2032,39.2162,50300.0
2013-01-31 10:40:00,60.25,60.64,60.24,60.62,64400.0,39.2162,39.47,39.2097,39.457,64400.0
2013-01-31 10:45:00,60.63,61.05,60.6,60.84,146200.0,39.4635,39.7369,39.444,39.6002,146200.0
2013-01-31 10:50:00,60.84,60.87,60.63,60.63,31200.0,39.6002,39.6197,39.4635,39.4635,31200.0
2013-01-31 10:55:00,60.63,60.7,60.55,60.57,34300.0,39.4635,39.5091,39.4115,39.4245,34300.0
2013-01-31 11:00:00,60.57,60.57,60.41,60.45,46200.0,39.4245,39.4245,39.3203,39.3464,46200.0
2013-01-31 11:05:00,60.45,60.52,60.44,60.44,20300.0,39.3464,39.3919,39.3399,39.3399,20300.0
2013-01-31 11:10:00,60.43,60.44,60.34,60.39,30300.0,39.3334,39.3399,39.2748,39.3073,30300.0
2013-01-31 11:15:00,60.4,60.4,60.3,60.35,59400.0,39.3138,39.3138,39.2487,39.2813,59400.0
2013-01-31 11:20:00,60.35,60.36,60.27,60.29,34700.0,39.2813,39.2878,39.2292,39.2422,34700.0
2013-01-31 11:25:00,60.29,60.29,60.12,60.22,59000.0,39.2422,39.2422,39.1316,39.1967,59000.0
2013-01-31 11:30:00,60.18,60.27,60.06,60.21,44700.0,39.1706,39.2292,39.0925,39.1902,44700.0
2013-01-31 11:35:00,60.22,60.3,60.2,60.25,49600.0,39.1967,39.2487,39.1837,39.2162,49600.0
2013-01-31 11:40:00,60.26,60.26,60.0,60.01,32200.0,39.2227,39.2227,39.0535,39.06,32200.0
2013-01-31 11:45:00,60.01,60.2,60.0,60.18,28900.0,39.06,39.1837,39.0535,39.1706,28900.0
2013-01-31 11:50:00,60.19,60.41,60.15,60.4,76200.0,39.1771,39.3203,39.1511,39.3138,76200.0
2013-01-31 11:55:00,60.39,60.47,60.14,60.14,82200.0,39.3073,39.3594,39.1446,39.1446,82200.0
2013-01-31 12:00:00,60.15,60.33,60.15,60.32,48700.0,39.1511,39.2683,39.1511,39.2618,48700.0
2013-01-31 12:05:00,60.32,60.33,60.21,60.3,24300.0,39.2618,39.2683,39.1902,39.2487,24300.0
2013-01-31 12:10:00,60.29,60.39,60.26,60.38,38600.0,39.2422,39.3073,39.2227,39.3008,38600.0
2013-01-31 12:15:00,60.39,60.42,60.2,60.21,153600.0,39.3073,39.3268,39.1837,39.1902,153600.0
2013-01-31 12:20:00,60.19,60.39,60.19,60.39,49600.0,39.1771,39.3073,39.1771,39.3073,49600.0
2013-01-31 12:25:00,60.38,60.52,60.21,60.21,137600.0,39.3008,39.3919,39.1902,39.1902,137600.0
2013-01-31 12:30:00,60.21,60.24,60.14,60.23,18700.0,39.1902,39.2097,39.1446,39.2032,18700.0
2013-01-31 12:35:00,60.25,60.32,60.21,60.31,39600.0,39.2162,39.2618,39.1902,39.2553,39600.0
2013-01-31 12:40:00,60.31,60.49,60.31,60.48,148100.0,39.2553,39.3724,39.2553,39.3659,148100.0
2013-01-31 12:45:00,60.48,60.49,60.39,60.42,42400.0,39.3659,39.3724,39.3073,39.3268,42400.0
2013-01-31 12:50:00,60.42,60.45,60.41,60.42,42700.0,39.3268,39.3464,39.3203,39.3268,42700.0
2013-01-31 12:55:00,60.43,60.45,60.41,60.44,51900.0,39.3334,39.3464,39.3203,39.3399,51900.0
2013-01-31 13:00:00,60.43,60.44,60.34,60.43,53600.0,39.3334,39.3399,39.2748,39.3334,53600.0
2013-01-31 13:05:00,60.44,60.49,60.34,60.34,36500.0,39.3399,39.3724,39.2748,39.2748,36500.0
2013-01-31 13:10:00,60.33,60.34,60.23,60.23,32000.0,39.2683,39.2748,39.2032,39.2032,32000.0
2013-01-31 13:15:00,60.22,60.29,60.17,60.23,58100.0,39.1967,39.2422,39.1641,39.2032,58100.0
2013-01-31 13:20:00,60.21,60.25,60.15,60.2,32000.0,39.1902,39.2162,39.1511,39.1837,32000.0
2013-01-31 13:25:00,60.19,60.25,60.14,60.15,36300.0,39.1771,39.2162,39.1446,39.1511,36300.0
2013-01-31 13:30:00,60.15,60.23,60.07,60.13,48300.0,39.1511,39.2032,39.099,39.1381,48300.0
2013-01-31 13:35:00,60.12,60.5,60.12,60.49,103100.0,39.1316,39.3789,39.1316,39.3724,103100.0
2013-01-31 13:40:00,60.49,60.56,60.45,60.51,91100.0,39.3724,39.418,39.3464,39.3854,91100.0
2013-01-31 13:45:00,60.5,60.52,60.33,60.33,39400.0,39.3789,39.3919,39.2683,39.2683,39400.0
2013-01-31 13:50:00,60.32,60.42,60.3,60.42,39600.0,39.2618,39.3268,39.2487,39.3268,39600.0
2013-01-31 13:55:00,60.41,60.47,60.37,60.38,67600.0,39.3203,39.3594,39.2943,39.3008,67600.0
2013-01-31 14:00:00,60.39,60.42,60.26,60.38,81400.0,39.3073,39.3268,39.2227,39.3008,81400.0
2013-01-31 14:05:00,60.38,60.39,60.3,60.34,28900.0,39.3008,39.3073,39.2487,39.2748,28900.0
2013-01-31 14:10:00,60.33,60.37,60.29,60.36,36400.0,39.2683,39.2943,39.2422,39.2878,36400.0
2013-01-31 14:15:00,60.36,60.38,60.29,60.29,92400.0,39.2878,39.3008,39.2422,39.2422,92400.0
2013-01-31 14:20:00,60.29,60.41,60.24,60.41,24200.0,39.2422,39.3203,39.2097,39.3203,24200.0
2013-01-31 14:25:00,60.41,60.46,60.38,60.38,27100.0,39.3203,39.3529,39.3008,39.3008,27100.0
2013-01-31 14:30:00,60.38,60.45,60.33,60.42,40800.0,39.3008,39.3464,39.2683,39.3268,40800.0
2013-01-31 14:35:00,60.42,60.46,60.39,60.46,18700.0,39.3268,39.3529,39.3073,39.3529,18700.0
2013-01-31 14:40:00,60.47,60.75,60.44,60.72,66100.0,39.3594,39.5416,39.3399,39.5221,66100.0
2013-01-31 14:45:00,60.71,60.79,60.61,60.66,92700.0,39.5156,39.5677,39.4505,39.4831,92700.0
2013-01-31 14:50:00,60.65,60.77,60.65,60.72,70000.0,39.4766,39.5547,39.4766,39.5221,70000.0
2013-01-31 14:55:00,60.71,60.74,60.65,60.66,42500.0,39.5156,39.5351,39.4766,39.4831,42500.0
2013-01-31 15:00:00,60.65,60.72,60.65,60.67,68900.0,39.4766,39.5221,39.4766,39.4896,68900.0
2013-01-31 15:05:00,60.66,60.76,60.65,60.72,40400.0,39.4831,39.5482,39.4766,39.5221,40400.0
2013-01-31 15:10:00,60.72,60.8,60.66,60.74,44800.0,39.5221,39.5742,39.4831,39.5351,44800.0
2013-01-31 15:15:00,60.75,60.85,60.71,60.85,49500.0,39.5416,39.6067,39.5156,39.6067,49500.0
2013-01-31 15:20:00,60.85,60.88,60.79,60.86,64000.0,39.6067,39.6263,39.5677,39.6132,64000.0
2013-01-31 15:25:00,60.86,60.9,60.72,60.79,94900.0,39.6132,39.6393,39.5221,39.5677,94900.0
2013-01-31 15:30:00,60.79,60.84,60.72,60.82,70500.0,39.5677,39.6002,39.5221,39.5872,70500.0
2013-01-31 15:35:00,60.82,60.82,60.72,60.75,53400.0,39.5872,39.5872,39.5221,39.5416,53400.0
2013-01-31 15:40:00,60.75,60.81,60.75,60.77,47000.0,39.5416,39.5807,39.5416,39.5547,47000.0
2013-01-31 15:45:00,60.75,60.81,60.72,60.76,148700.0,39.5416,39.5807,39.5221,39.5482,148700.0
2013-01-31 15:50:00,60.75,60.81,60.74,60.78,154000.0,39.5416,39.5807,39.5351,39.5612,154000.0
2013-01-31 15:55:00,60.77,60.78,60.59,60.6,379000.0,39.5547,39.5612,39.4375,39.444,379000.0
2013-02-01 09:30:00,62.0,62.0,61.54,61.57,111100.0,40.3553,40.3553,40.0558,40.0754,111100.0
2013-02-01 09:35:00,61.52,61.82,61.22,61.76,80200.0,40.0428,40.2381,39.8476,40.199,80200.0
2013-02-01 09:40:00,61.76,61.77,61.45,61.77,54900.0,40.199,40.2056,39.9973,40.2056,54900.0
2013-02-01 09:45:00,61.77,61.98,61.66,61.91,65300.0,40.2056,40.3422,40.134,40.2967,65300.0
2013-02-01 09:50:00,61.91,61.99,61.86,61.99,49800.0,40.2967,40.3487,40.2641,40.3487,49800.0
2013-02-01 09:55:00,61.99,62.03,61.82,61.88,48500.0,40.3487,40.3748,40.2381,40.2771,48500.0
2013-02-01 10:00:00,61.93,62.29,61.9,62.28,57300.0,40.3097,40.544,40.2902,40.5375,57300.0
2013-02-01 10:05:00,62.27,62.59,62.24,62.38,88200.0,40.531,40.7393,40.5115,40.6026,88200.0
2013-02-01 10:10:00,62.38,62.39,62.18,62.19,57700.0,40.6026,40.6091,40.4724,40.4789,57700.0
2013-02-01 10:15:00,62.19,62.36,62.19,62.33,36500.0,40.4789,40.5896,40.4789,40.5701,36500.0
2013-02-01 10:20:00,62.3,62.35,62.19,62.19,31800.0,40.5505,40.5831,40.4789,40.4789,31800.0
2013-02-01 10:25:00,62.2,62.21,62.09,62.11,33600.0,40.4854,40.4919,40.4138,40.4269,33600.0
2013-02-01 10:30:00,62.1,62.25,62.1,62.23,24400.0,40.4203,40.518,40.4203,40.505,24400.0
2013-02-01 10:35:00,62.22,62.25,62.12,62.19,24500.0,40.4985,40.518,40.4334,40.4789,24500.0
2013-02-01 10:40:00,62.19,62.3,62.14,62.3,24200.0,40.4789,40.5505,40.4464,40.5505,24200.0
2013-02-01 10:45:00,62.3,62.33,62.15,62.26,38000.0,40.5505,40.5701,40.4529,40.5245,38000.0
2013-02-01 10:50:00,62.26,62.35,62.23,62.29,38400.0,40.5245,40.5831,40.505,40.544,38400.0
2013-02-01 10:55:00,62.29,62.42,62.29,62.41,41600.0,40.544,40.6286,40.544,40.6221,41600.0
2013-02-01 11:00:00,62.42,62.49,62.35,62.43,47100.0,40.6286,40.6742,40.5831,40.6351,47100.0
2013-02-01 11:05:00,62.43,62.57,62.43,62.56,44400.0,40.6351,40.7263,40.6351,40.7198,44400.0
2013-02-01 11:10:00,62.55,62.6,62.43,62.47,47100.0,40.7132,40.7458,40.6351,40.6612,47100.0
2013-02-01 11:15:00,62.46,62.55,62.35,62.37,55600.0,40.6547,40.7132,40.5831,40.5961,55600.0
2013-02-01 11:20:00,62.36,62.45,62.36,62.44,24000.0,40.5896,40.6482,40.5896,40.6416,24000.0
2013-02-01 11:25:00,62.45,62.45,62.29,62.3,38300.0,40.6482,40.6482,40.544,40.5505,38300.0
2013-02-01 11:30:00,62.29,62.44,62.29,62.37,38200.0,40.544,40.6416,40.544,40.5961,38200.0
2013-02-01 11:35:00,62.37,62.56,62.37,62.54,42600.0,40.5961,40.7198,40.5961,40.7067,42600.0
2013-02-01 11:40:00,62.56,62.67,62.54,62.64,37100.0,40.7198,40.7914,40.7067,40.7718,37100.0
2013-02-01 11:45:00,62.63,62.7,62.58,62.69,82800.0,40.7653,40.8109,40.7328,40.8044,82800.0
2013-02-01 11:50:00,62.68,62.7,62.64,62.67,32300.0,40.7979,40.8109,40.7718,40.7914,32300.0
2013-02-01 11:55:00,62.67,62.76,62.65,62.71,44800.0,40.7914,40.8499,40.7783,40.8174,44800.0
2013-02-01 12:00:00,62.71,62.74,62.69,62.73,22100.0,40.8174,40.8369,40.8044,40.8304,22100.0
2013-02-01 12:05:00,62.72,62.75,62.67,62.7,19100.0,40.8239,40.8434,40.7914,40.8109,19100.0
2013-02-01 12:10:00,62.7,62.71,62.62,62.68,54300.0,40.8109,40.8174,40.7588,40.7979,54300.0
2013-02-01 12:15:00,62.67,62.71,62.64,62.66,15900.0,40.7914,40.8174,40.7718,40.7848,15900.0
2013-02-01 12:20:00,62.68,62.7,62.62,62.64,62400.0,40.7979,40.8109,40.7588,40.7718,62400.0
2013-02-01 12:25:00,62.64,62.67,62.58,62.6,22200.0,40.7718,40.7914,40.7328,40.7458,22200.0
2013-02-01 12:30:00,62.61,63.03,62.61,62.98,229700.0,40.7523,41.0257,40.7523,40.9931,229700.0
2013-02-01 12:35:00,62.98,63.04,62.93,63.01,40200.0,40.9931,41.0322,40.9606,41.0127,40200.0
2013-02-01 12:40:00,63.01,63.09,62.92,62.92,48200.0,41.0127,41.0647,40.9541,40.9541,48200.0
2013-02-01 12:45:00,62.91,62.92,62.74,62.86,55200.0,40.9476,40.9541,40.8369,40.915,55200.0
2013-02-01 12:50:00,62.87,62.98,62.87,62.94,11700.0,40.9215,40.9931,40.9215,40.9671,11700.0
2013-02-01 12:55:00,62.94,63.0,62.92,62.98,14500.0,40.9671,41.0061,40.9541,40.9931,14500.0
2013-02-01 13:00:00,62.99,63.0,62.94,62.96,35300.0,40.9996,41.0061,40.9671,40.9801,35300.0
2013-02-01 13:05:00,62.96,63.0,62.96,62.98,17200.0,40.9801,41.0061,40.9801,40.9931,17200.0
2013-02-01 13:10:00,62.98,63.04,62.96,63.01,54900.0,40.9931,41.0322,40.9801,41.0127,54900.0
2013-02-01 13:15:00,63.02,63.08,63.01,63.06,32600.0,41.0192,41.0582,41.0127,41.0452,32600.0
2013-02-01 13:20:00,63.07,63.17,63.02,63.17,47300.0,41.0517,41.1168,41.0192,41.1168,47300.0
2013-02-01 13:25:00,63.15,63.25,63.14,63.22,42200.0,41.1038,41.1689,41.0973,41.1493,42200.0
2013-02-01 13:30:00,63.23,63.25,63.11,63.14,40800.0,41.1559,41.1689,41.0777,41.0973,40800.0
2013-02-01 13:35:00,63.15,63.15,63.05,63.15,35300.0,41.1038,41.1038,41.0387,41.1038,35300.0
2013-02-01 13:40:00,63.16,63.16,62.89,62.89,73700.0,41.1103,41.1103,40.9345,40.9345,73700.0
2013-02-01 13:45:00,62.9,62.94,62.76,62.76,30700.0,40.9411,40.9671,40.8499,40.8499,30700.0
2013-02-01 13:50:00,62.77,62.8,62.7,62.7,43500.0,40.8564,40.876,40.8109,40.8109,43500.0
2013-02-01 13:55:00,62.71,62.86,62.71,62.85,31200.0,40.8174,40.915,40.8174,40.9085,31200.0
2013-02-01 14:00:00,62.83,62.83,62.59,62.59,38300.0,40.8955,40.8955,40.7393,40.7393,38300.0
2013-02-01 14:05:00,62.59,62.68,62.59,62.67,23700.0,40.7393,40.7979,40.7393,40.7914,23700.0
2013-02-01 14:10:00,62.68,62.68,62.45,62.46,34900.0,40.7979,40.7979,40.6482,40.6547,34900.0
2013-02-01 14:15:00,62.46,62.48,62.4,62.45,51600.0,40.6547,40.6677,40.6156,40.6482,51600.0
2013-02-01 14:20:00,62.45,62.47,62.41,62.44,45800.0,40.6482,40.6612,40.6221,40.6416,45800.0
2013-02-01 14:25:00,62.45,62.76,62.25,62.37,148400.0,40.6482,40.8499,40.518,40.5961,148400.0
2013-02-01 14:30:00,62.38,62.59,62.38,62.58,32500.0,40.6026,40.7393,40.6026,40.7328,32500.0
2013-02-01 14:35:00,62.58,62.61,62.48,62.6,41700.0,40.7328,40.7523,40.6677,40.7458,41700.0
2013-02-01 14:40:00,62.61,62.69,62.54,62.54,35400.0,40.7523,40.8044,40.7067,40.7067,35400.0
2013-02-01 14:45:00,62.55,62.55,62.4,62.41,36300.0,40.7132,40.7132,40.6156,40.6221,36300.0
2013-02-01 14:50:00,62.41,62.41,62.23,62.37,70800.0,40.6221,40.6221,40.505,40.5961,70800.0
2013-02-01 14:55:00,62.36,62.38,62.21,62.26,42400.0,40.5896,40.6026,40.4919,40.5245,42400.0
2013-02-01 15:00:00,62.26,62.44,62.25,62.43,34600.0,40.5245,40.6416,40.518,40.6351,34600.0
2013-02-01 15:05:00,62.43,62.46,62.3,62.39,29800.0,40.6351,40.6547,40.5505,40.6091,29800.0
2013-02-01 15:10:00,62.41,62.6,62.4,62.49,44100.0,40.6221,40.7458,40.6156,40.6742,44100.0
2013-02-01 15:15:00,62.48,62.49,62.34,62.35,32700.0,40.6677,40.6742,40.5766,40.5831,32700.0
2013-02-01 15:20:00,62.35,62.46,62.27,62.27,46300.0,40.5831,40.6547,40.531,40.531,46300.0
2013-02-01 15:25:00,62.28,62.47,62.27,62.43,68100.0,40.5375,40.6612,40.531,40.6351,68100.0
2013-02-01 15:30:00,62.44,62.51,62.35,62.49,94500.0,40.6416,40.6872,40.5831,40.6742,94500.0
2013-02-01 15:35:00,62.49,62.49,62.38,62.38,43100.0,40.6742,40.6742,40.6026,40.6026,43100.0
2013-02-01 15:40:00,62.38,62.67,62.35,62.65,113200.0,40.6026,40.7914,40.5831,40.7783,113200.0
2013-02-01 15:45:00,62.65,62.74,62.62,62.74,114800.0,40.7783,40.8369,40.7588,40.8369,114800.0
2013-02-01 15:50:00,62.74,62.74,62.6,62.63,128600.0,40.8369,40.8369,40.7458,40.7653,128600.0
2013-02-01 15:55:00,62.62,62.84,62.62,62.76,325900.0,40.7588,40.902,40.7588,40.8499,325900.0
2013-02-04 09:30:00,62.13,62.13,61.5,61.59,159400.0,40.4399,40.4399,40.0298,40.0884,159400.0
2013-02-04 09:35:00,61.63,61.83,61.59,61.75,85000.0,40.1144,40.2446,40.0884,40.1925,85000.0
2013-02-04 09:40:00,61.74,61.78,61.63,61.74,69100.0,40.186,40.2121,40.1144,40.186,69100.0
2013-02-04 09:45:00,61.73,61.85,61.64,61.8,85000.0,40.1795,40.2576,40.1209,40.2251,85000.0
2013-02-04 09:50:00,61.8,61.9,61.78,61.83,73500.0,40.2251,40.2902,40.2121,40.2446,73500.0
2013-02-04 09:55:00,61.84,61.87,61.72,61.74,35400.0,40.2511,40.2706,40.173,40.186,35400.0
2013-02-04 10:00:00,61.75,61.9,61.75,61.86,66000.0,40.1925,40.2902,40.1925,40.2641,66000.0
2013-02-04 10:05:00,61.85,62.09,61.76,62.07,53800.0,40.2576,40.4138,40.199,40.4008,53800.0
2013-02-04 10:10:00,62.04,62.25,62.01,62.04,52200.0,40.3813,40.518,40.3618,40.3813,52200.0
2013-02-04 10:15:00,62.02,62.03,61.91,62.03,50500.0,40.3683,40.3748,40.2967,40.3748,50500.0
2013-02-04 10:20:00,62.03,62.09,61.93,61.94,58500.0,40.3748,40.4138,40.3097,40.3162,58500.0
2013-02-04 10:25:00,61.94,62.04,61.9,61.98,75600.0,40.3162,40.3813,40.2902,40.3422,75600.0
2013-02-04 10:30:00,61.96,62.0,61.86,61.87,55300.0,40.3292,40.3553,40.2641,40.2706,55300.0
2013-02-04 10:35:00,61.87,61.93,61.85,61.89,57500.0,40.2706,40.3097,40.2576,40.2837,57500.0
2013-02-04 10:40:00,61.89,62.07,61.87,62.03,40700.0,40.2837,40.4008,40.2706,40.3748,40700.0
2013-02-04 10:45:00,62.04,62.17,62.03,62.17,40500.0,40.3813,40.4659,40.3748,40.4659,40500.0
2013-02-04 10:50:00,62.15,62.25,62.12,62.19,33100.0,40.4529,40.518,40.4334,40.4789,33100.0
2013-02-04 10:55:00,62.2,62.23,62.14,62.15,27100.0,40.4854,40.505,40.4464,40.4529,27100.0
2013-02-04 11:00:00,62.15,62.15,61.95,62.03,31200.0,40.4529,40.4529,40.3227,40.3748,31200.0
2013-02-04 11:05:00,62.03,62.16,61.96,62.16,24400.0,40.3748,40.4594,40.3292,40.4594,24400.0
2013-02-04 11:10:00,62.16,62.25,62.11,62.23,39600.0,40.4594,40.518,40.4269,40.505,39600.0
2013-02-04 11:15:00,62.22,62.24,62.01,62.04,41400.0,40.4985,40.5115,40.3618,40.3813,41400.0
2013-02-04 11:20:00,62.03,62.06,61.97,61.99,30300.0,40.3748,40.3943,40.3357,40.3487,30300.0
2013-02-04 11:25:00,61.99,61.99,61.91,61.92,38400.0,40.3487,40.3487,40.2967,40.3032,38400.0
2013-02-04 11:30:00,61.91,62.14,61.9,62.09,40800.0,40.2967,40.4464,40.2902,40.4138,40800.0
2013-02-04 11:35:00,62.09,62.09,61.79,61.79,127500.0,40.4138,40.4138,40.2186,40.2186,127500.0
2013-02-04 11:40:00,61.8,61.83,61.75,61.8,45000.0,40.2251,40.2446,40.1925,40.2251,45000.0
2013-02-04 11:45:00,61.8,61.83,61.75,61.81,25100.0,40.2251,40.2446,40.1925,40.2316,25100.0
2013-02-04 11:50:00,61.8,61.81,61.56,61.58,61900.0,40.2251,40.2316,40.0689,40.0819,61900.0
2013-02-04 11:55:00,61.58,61.68,61.52,61.57,30700.0,40.0819,40.147,40.0428,40.0754,30700.0
2013-02-04 12:00:00,61.56,61.69,61.52,61.68,39300.0,40.0689,40.1535,40.0428,40.147,39300.0
2013-02-04 12:05:00,61.65,61.73,61.54,61.64,35400.0,40.1274,40.1795,40.0558,40.1209,35400.0
2013-02-04 12:10:00,61.63,61.75,61.59,61.74,31400.0,40.1144,40.1925,40.0884,40.186,31400.0
2013-02-04 12:15:00,61.74,61.74,61.62,61.66,29900.0,40.186,40.186,40.1079,40.134,29900.0
2013-02-04 12:20:00,61.66,61.7,61.62,61.68,28900.0,40.134,40.16,40.1079,40.147,28900.0
2013-02-04 12:25:00,61.68,61.72,61.65,61.71,23600.0,40.147,40.173,40.1274,40.1665,23600.0
2013-02-04 12:30:00,61.71,61.75,61.64,61.64,25900.0,40.1665,40.1925,40.1209,40.1209,25900.0
2013-02-04 12:35:00,61.66,61.78,61.61,61.75,31000.0,40.134,40.2121,40.1014,40.1925,31000.0
2013-02-04 12:40:00,61.77,61.77,61.7,61.71,15500.0,40.2056,40.2056,40.16,40.1665,15500.0
2013-02-04 12:45:00,61.7,61.78,61.65,61.77,28300.0,40.16,40.2121,40.1274,40.2056,28300.0
2013-02-04 12:50:00,61.79,61.81,61.7,61.7,29100.0,40.2186,40.2316,40.16,40.16,29100.0
2013-02-04 12:55:00,61.7,61.75,61.7,61.7,17000.0,40.16,40.1925,40.16,40.16,17000.0
2013-02-04 13:00:00,61.72,61.77,61.68,61.68,23500.0,40.173,40.2056,40.147,40.147,23500.0
2013-02-04 13:05:00,61.7,61.72,61.66,61.71,17300.0,40.16,40.173,40.134,40.1665,17300.0
2013-02-04 13:10:00,61.7,61.8,61.69,61.78,11900.0,40.16,40.2251,40.1535,40.2121,11900.0
2013-02-04 13:15:00,61.78,61.78,61.68,61.71,18900.0,40.2121,40.2121,40.147,40.1665,18900.0
2013-02-04 13:20:00,61.71,61.79,61.69,61.78,18200.0,40.1665,40.2186,40.1535,40.2121,18200.0
2013-02-04 13:25:00,61.76,61.8,61.75,61.75,11200.0,40.199,40.2251,40.1925,40.1925,11200.0
2013-02-04 13:30:00,61.75,61.77,61.65,61.75,29900.0,40.1925,40.2056,40.1274,40.1925,29900.0
2013-02-04 13:35:00,61.74,61.78,61.71,61.77,16000.0,40.186,40.2121,40.1665,40.2056,16000.0
2013-02-04 13:40:00,61.77,61.87,61.77,61.79,46800.0,40.2056,40.2706,40.2056,40.2186,46800.0
2013-02-04 13:45:00,61.78,61.78,61.69,61.7,26400.0,40.2121,40.2121,40.1535,40.16,26400.0
2013-02-04 13:50:00,61.7,61.7,61.57,61.57,28100.0,40.16,40.16,40.0754,40.0754,28100.0
2013-02-04 13:55:00,61.58,61.58,61.51,61.51,40900.0,40.0819,40.0819,40.0363,40.0363,40900.0
2013-02-04 14:00:00,61.52,61.52,61.43,61.5,36200.0,40.0428,40.0428,39.9842,40.0298,36200.0
2013-02-04 14:05:00,61.49,61.55,61.48,61.48,34100.0,40.0233,40.0624,40.0168,40.0168,34100.0
2013-02-04 14:10:00,61.48,61.58,61.45,61.54,47800.0,40.0168,40.0819,39.9973,40.0558,47800.0
2013-02-04 14:15:00,61.55,61.59,61.5,61.57,44200.0,40.0624,40.0884,40.0298,40.0754,44200.0
2013-02-04 14:20:00,61.57,61.61,61.54,61.59,27800.0,40.0754,40.1014,40.0558,40.0884,27800.0
2013-02-04 14:25:00,61.59,61.61,61.51,61.61,31000.0,40.0884,40.1014,40.0363,40.1014,31000.0
2013-02-04 14:30:00,61.61,61.65,61.55,61.55,28500.0,40.1014,40.1274,40.0624,40.0624,28500.0
2013-02-04 14:35:00,61.55,61.6,61.5,61.55,18600.0,40.0624,40.0949,40.0298,40.0624,18600.0
2013-02-04 14:40:00,61.54,61.63,61.51,61.61,27700.0,40.0558,40.1144,40.0363,40.1014,27700.0
2013-02-04 14:45:00,61.6,61.65,61.59,61.61,16800.0,40.0949,40.1274,40.0884,40.1014,16800.0
2013-02-04 14:50:00,61.62,61.63,61.54,61.55,22400.0,40.1079,40.1144,40.0558,40.0624,22400.0
2013-02-04 14:55:00,61.55,61.63,61.54,61.57,39700.0,40.0624,40.1144,40.0558,40.0754,39700.0
2013-02-04 15:00:00,61.57,61.57,61.46,61.56,47900.0,40.0754,40.0754,40.0038,40.0689,47900.0
2013-02-04 15:05:00,61.55,61.56,61.5,61.52,37200.0,40.0624,40.0689,40.0298,40.0428,37200.0
2013-02-04 15:10:00,61.52,61.57,61.5,61.56,51500.0,40.0428,40.0754,40.0298,40.0689,51500.0
2013-02-04 15:15:00,61.58,61.59,61.5,61.5,25800.0,40.0819,40.0884,40.0298,40.0298,25800.0
2013-02-04 15:20:00,61.5,61.54,61.43,61.44,40400.0,40.0298,40.0558,39.9842,39.9908,40400.0
2013-02-04 15:25:00,61.43,61.53,61.43,61.51,47500.0,39.9842,40.0493,39.9842,40.0363,47500.0
2013-02-04 15:30:00,61.51,61.56,61.51,61.51,88900.0,40.0363,40.0689,40.0363,40.0363,88900.0
2013-02-04 15:35:00,61.51,61.57,61.37,61.39,80500.0,40.0363,40.0754,39.9452,39.9582,80500.0
2013-02-04 15:40:00,61.39,61.39,61.28,61.28,59700.0,39.9582,39.9582,39.8866,39.8866,59700.0
2013-02-04 15:45:00,61.28,61.36,61.22,61.23,132900.0,39.8866,39.9387,39.8476,39.8541,132900.0
2013-02-04 15:50:00,61.23,61.3,61.2,61.21,112300.0,39.8541,39.8996,39.8345,39.8411,112300.0
2013-02-04 15:55:00,61.21,61.25,61.16,61.23,151300.0,39.8411,39.8671,39.8085,39.8541,151300.0
2013-02-05 09:30:00,61.72,61.9,61.7,61.79,74500.0,40.173,40.2902,40.16,40.2186,74500.0
2013-02-05 09:35:00,61.76,61.98,61.76,61.9,65300.0,40.199,40.3422,40.199,40.2902,65300.0
2013-02-05 09:40:00,61.9,61.92,61.72,61.75,43300.0,40.2902,40.3032,40.173,40.1925,43300.0
2013-02-05 09:45:00,61.75,61.75,61.65,61.72,110600.0,40.1925,40.1925,40.1274,40.173,110600.0
2013-02-05 09:50:00,61.71,61.71,61.39,61.41,96200.0,40.1665,40.1665,39.9582,39.9712,96200.0
2013-02-05 09:55:00,61.45,61.5,61.19,61.23,51500.0,39.9973,40.0298,39.828,39.8541,51500.0
2013-02-05 10:00:00,61.2,61.51,61.12,61.44,50800.0,39.8345,40.0363,39.7825,39.9908,50800.0
2013-02-05 10:05:00,61.46,61.59,61.44,61.5,44400.0,40.0038,40.0884,39.9908,40.0298,44400.0
2013-02-05 10:10:00,61.48,61.6,61.46,61.58,45700.0,40.0168,40.0949,40.0038,40.0819,45700.0
2013-02-05 10:15:00,61.59,61.66,61.53,61.53,36800.0,40.0884,40.134,40.0493,40.0493,36800.0
2013-02-05 10:20:00,61.55,61.6,61.5,61.55,50300.0,40.0624,40.0949,40.0298,40.0624,50300.0
2013-02-05 10:25:00,61.55,61.6,61.51,61.55,26800.0,40.0624,40.0949,40.0363,40.0624,26800.0
2013-02-05 10:30:00,61.55,61.6,61.52,61.6,28000.0,40.0624,40.0949,40.0428,40.0949,28000.0
2013-02-05 10:35:00,61.59,61.63,61.58,61.63,25900.0,40.0884,40.1144,40.0819,40.1144,25900.0
2013-02-05 10:40:00,61.62,61.64,61.57,61.6,41800.0,40.1079,40.1209,40.0754,40.0949,41800.0
2013-02-05 10:45:00,61.61,61.62,61.59,61.6,29900.0,40.1014,40.1079,40.0884,40.0949,29900.0
2013-02-05 10:50:00,61.6,61.65,61.6,61.62,24600.0,40.0949,40.1274,40.0949,40.1079,24600.0
2013-02-05 10:55:00,61.62,61.65,61.6,61.61,39000.0,40.1079,40.1274,40.0949,40.1014,39000.0
2013-02-05 11:00:00,61.61,61.66,61.6,61.66,30000.0,40.1014,40.134,40.0949,40.134,30000.0
2013-02-05 11:05:00,61.66,61.66,61.47,61.51,72900.0,40.134,40.134,40.0103,40.0363,72900.0
2013-02-05 11:10:00,61.5,61.62,61.5,61.62,31400.0,40.0298,40.1079,40.0298,40.1079,31400.0
2013-02-05 11:15:00,61.61,61.62,61.58,61.6,33800.0,40.1014,40.1079,40.0819,40.0949,33800.0
2013-02-05 11:20:00,61.6,61.62,61.56,61.6,42300.0,40.0949,40.1079,40.0689,40.0949,42300.0
2013-02-05 11:25:00,61.6,61.63,61.55,61.55,70400.0,40.0949,40.1144,40.0624,40.0624,70400.0
2013-02-05 11:30:00,61.55,61.59,61.47,61.56,23300.0,40.0624,40.0884,40.0103,40.0689,23300.0
2013-02-05 11:35:00,61.56,61.59,61.52,61.52,46000.0,40.0689,40.0884,40.0428,40.0428,46000.0
2013-02-05 11:40:00,61.53,61.53,61.41,61.41,27000.0,40.0493,40.0493,39.9712,39.9712,27000.0
2013-02-05 11:45:00,61.41,61.44,61.32,61.35,16600.0,39.9712,39.9908,39.9127,39.9322,16600.0
2013-02-05 11:50:00,61.36,61.42,61.28,61.4,18100.0,39.9387,39.9777,39.8866,39.9647,18100.0
2013-02-05 11:55:00,61.42,61.48,61.38,61.47,29000.0,39.9777,40.0168,39.9517,40.0103,29000.0
2013-02-05 12:00:00,61.47,61.49,61.36,61.38,30500.0,40.0103,40.0233,39.9387,39.9517,30500.0
2013-02-05 12:05:00,61.38,61.48,61.36,61.43,107200.0,39.9517,40.0168,39.9387,39.9842,107200.0
2013-02-05 12:10:00,61.43,61.49,61.32,61.34,27900.0,39.9842,40.0233,39.9127,39.9257,27900.0
2013-02-05 12:15:00,61.32,61.32,61.25,61.3,16000.0,39.9127,39.9127,39.8671,39.8996,16000.0
2013-02-05 12:20:00,61.3,61.31,61.2,61.21,14100.0,39.8996,39.9061,39.8345,39.8411,14100.0
2013-02-05 12:25:00,61.22,61.31,61.21,61.29,27700.0,39.8476,39.9061,39.8411,39.8931,27700.0
2013-02-05 12:30:00,61.29,61.4,61.28,61.4,45900.0,39.8931,39.9647,39.8866,39.9647,45900.0
2013-02-05 12:35:00,61.4,61.41,61.33,61.36,23600.0,39.9647,39.9712,39.9192,39.9387,23600.0
2013-02-05 12:40:00,61.37,61.39,61.32,61.33,67900.0,39.9452,39.9582,39.9127,39.9192,67900.0
2013-02-05 12:45:00,61.32,61.36,61.29,61.29,21600.0,39.9127,39.9387,39.8931,39.8931,21600.0
2013-02-05 12:50:00,61.29,61.35,61.27,61.31,18200.0,39.8931,39.9322,39.8801,39.9061,18200.0
2013-02-05 12:55:00,61.3,61.34,61.29,61.3,13200.0,39.8996,39.9257,39.8931,39.8996,13200.0
2013-02-05 13:00:00,61.27,61.31,61.27,61.3,26300.0,39.8801,39.9061,39.8801,39.8996,26300.0
2013-02-05 13:05:00,61.3,61.31,61.27,61.3,58700.0,39.8996,39.9061,39.8801,39.8996,58700.0
2013-02-05 13:10:00,61.29,61.35,61.25,61.26,44600.0,39.8931,39.9322,39.8671,39.8736,44600.0
2013-02-05 13:15:00,61.26,61.29,61.18,61.18,25300.0,39.8736,39.8931,39.8215,39.8215,25300.0
2013-02-05 13:20:00,61.18,61.19,61.13,61.16,25500.0,39.8215,39.828,39.789,39.8085,25500.0
2013-02-05 13:25:00,61.16,61.2,61.16,61.18,34800.0,39.8085,39.8345,39.8085,39.8215,34800.0
2013-02-05 13:30:00,61.18,61.31,61.15,61.3,71300.0,39.8215,39.9061,39.802,39.8996,71300.0
2013-02-05 13:35:00,61.31,61.39,61.31,61.35,47600.0,39.9061,39.9582,39.9061,39.9322,47600.0
2013-02-05 13:40:00,61.35,61.46,61.34,61.41,74100.0,39.9322,40.0038,39.9257,39.9712,74100.0
2013-02-05 13:45:00,61.41,61.5,61.41,61.49,34100.0,39.9712,40.0298,39.9712,40.0233,34100.0
2013-02-05 13:50:00,61.49,61.55,61.42,61.53,59600.0,40.0233,40.0624,39.9777,40.0493,59600.0
2013-02-05 13:55:00,61.53,61.58,61.47,61.47,36600.0,40.0493,40.0819,40.0103,40.0103,36600.0
2013-02-05 14:00:00,61.47,61.54,61.46,61.46,37400.0,40.0103,40.0558,40.0038,40.0038,37400.0
2013-02-05 14:05:00,61.47,61.47,61.37,61.39,37100.0,40.0103,40.0103,39.9452,39.9582,37100.0
2013-02-05 14:10:00,61.39,61.4,61.36,61.39,35800.0,39.9582,39.9647,39.9387,39.9582,35800.0
2013-02-05 14:15:00,61.39,61.44,61.37,61.43,46200.0,39.9582,39.9908,39.9452,39.9842,46200.0
2013-02-05 14:20:00,61.42,61.48,61.42,61.45,13300.0,39.9777,40.0168,39.9777,39.9973,13300.0
2013-02-05 14:25:00,61.45,61.46,61.37,61.37,17200.0,39.9973,40.0038,39.9452,39.9452,17200.0
2013-02-05 14:30:00,61.36,61.37,61.34,61.34,21000.0,39.9387,39.9452,39.9257,39.9257,21000.0
2013-02-05 14:35:00,61.34,61.36,61.24,61.25,33300.0,39.9257,39.9387,39.8606,39.8671,33300.0
2013-02-05 14:40:00,61.24,61.26,61.18,61.24,38700.0,39.8606,39.8736,39.8215,39.8606,38700.0
2013-02-05 14:45:00,61.23,61.36,61.22,61.34,59100.0,39.8541,39.9387,39.8476,39.9257,59100.0
2013-02-05 14:50:00,61.33,61.34,61.18,61.2,47900.0,39.9192,39.9257,39.8215,39.8345,47900.0
2013-02-05 14:55:00,61.2,61.2,61.13,61.13,43800.0,39.8345,39.8345,39.789,39.789,43800.0
2013-02-05 15:00:00,61.14,61.16,61.13,61.14,42400.0,39.7955,39.8085,39.789,39.7955,42400.0
2013-02-05 15:05:00,61.14,61.15,61.04,61.09,64800.0,39.7955,39.802,39.7304,39.7629,64800.0
2013-02-05 15:10:00,61.09,61.23,61.06,61.23,75200.0,39.7629,39.8541,39.7434,39.8541,75200.0
2013-02-05 15:15:00,61.24,61.27,61.12,61.13,73100.0,39.8606,39.8801,39.7825,39.789,73100.0
2013-02-05 15:20:00,61.13,61.13,61.06,61.07,54400.0,39.789,39.789,39.7434,39.7499,54400.0
2013-02-05 15:25:00,61.07,61.08,60.98,61.05,85800.0,39.7499,39.7564,39.6913,39.7369,85800.0
2013-02-05 15:30:00,61.05,61.23,61.0,61.15,81700.0,39.7369,39.8541,39.7044,39.802,81700.0
2013-02-05 15:35:00,61.15,61.16,60.99,61.03,105300.0,39.802,39.8085,39.6979,39.7239,105300.0
2013-02-05 15:40:00,61.03,61.08,60.98,61.04,63500.0,39.7239,39.7564,39.6913,39.7304,63500.0
2013-02-05 15:45:00,61.04,61.17,61.04,61.17,104200.0,39.7304,39.815,39.7304,39.815,104200.0
2013-02-05 15:50:00,61.16,61.19,61.1,61.11,122300.0,39.8085,39.828,39.7695,39.776,122300.0
2013-02-05 15:55:00,61.11,61.16,60.98,61.01,210300.0,39.776,39.8085,39.6913,39.7109,210300.0
2013-02-06 09:30:00,60.79,61.12,60.71,61.09,141200.0,39.5677,39.7825,39.5156,39.7629,141200.0
2013-02-06 09:35:00,61.13,61.43,60.95,61.42,106600.0,39.789,39.9842,39.6718,39.9777,106600.0
2013-02-06 09:40:00,61.42,61.8,61.35,61.72,93000.0,39.9777,40.2251,39.9322,40.173,93000.0
2013-02-06 09:45:00,61.7,61.71,61.51,61.67,62500.0,40.16,40.1665,40.0363,40.1405,62500.0
2013-02-06 09:50:00,61.67,61.71,61.63,61.69,67200.0,40.1405,40.1665,40.1144,40.1535,67200.0
2013-02-06 09:55:00,61.68,61.8,61.63,61.71,99700.0,40.147,40.2251,40.1144,40.1665,99700.0
2013-02-06 10:00:00,61.7,61.84,61.7,61.77,104700.0,40.16,40.2511,40.16,40.2056,104700.0
2013-02-06 10:05:00,61.78,61.95,61.77,61.82,83600.0,40.2121,40.3227,40.2056,40.2381,83600.0
2013-02-06 10:10:00,61.82,61.87,61.72,61.86,43800.0,40.2381,40.2706,40.173,40.2641,43800.0
2013-02-06 10:15:00,61.86,61.88,61.77,61.8,43400.0,40.2641,40.2771,40.2056,40.2251,43400.0
2013-02-06 10:20:00,61.79,61.9,61.71,61.89,58100.0,40.2186,40.2902,40.1665,40.2837,58100.0
2013-02-06 10:25:00,61.9,62.05,61.88,62.04,63300.0,40.2902,40.3878,40.2771,40.3813,63300.0
2013-02-06 10:30:00,62.03,62.17,62.0,62.01,52400.0,40.3748,40.4659,40.3553,40.3618,52400.0
2013-02-06 10:35:00,62.0,62.39,62.0,62.38,77600.0,40.3553,40.6091,40.3553,40.6026,77600.0
2013-02-06 10:40:00,62.39,62.39,62.14,62.25,55500.0,40.6091,40.6091,40.4464,40.518,55500.0
2013-02-06 10:45:00,62.25,62.31,62.14,62.24,68700.0,40.518,40.557,40.4464,40.5115,68700.0
2013-02-06 10:50:00,62.25,62.4,62.21,62.4,31300.0,40.518,40.6156,40.4919,40.6156,31300.0
2013-02-06 10:55:00,62.41,62.42,62.3,62.33,46400.0,40.6221,40.6286,40.5505,40.5701,46400.0
2013-02-06 11:00:00,62.33,62.46,62.33,62.42,43800.0,40.5701,40.6547,40.5701,40.6286,43800.0
2013-02-06 11:05:00,62.42,62.46,62.27,62.28,43000.0,40.6286,40.6547,40.531,40.5375,43000.0
2013-02-06 11:10:00,62.28,62.43,62.23,62.43,34100.0,40.5375,40.6351,40.505,40.6351,34100.0
2013-02-06 11:15:00,62.41,62.47,62.4,62.45,29800.0,40.6221,40.6612,40.6156,40.6482,29800.0
2013-02-06 11:20:00,62.45,62.5,62.33,62.33,72900.0,40.6482,40.6807,40.5701,40.5701,72900.0
2013-02-06 11:25:00,62.33,62.35,62.16,62.16,48200.0,40.5701,40.5831,40.4594,40.4594,48200.0
2013-02-06 11:30:00,62.16,62.16,61.94,61.94,69800.0,40.4594,40.4594,40.3162,40.3162,69800.0
2013-02-06 11:35:00,61.95,61.96,61.78,61.83,151000.0,40.3227,40.3292,40.2121,40.2446,151000.0
2013-02-06 11:40:00,61.81,61.83,61.73,61.76,61900.0,40.2316,40.2446,40.1795,40.199,61900.0
2013-02-06 11:45:00,61.75,61.8,61.73,61.8,55800.0,40.1925,40.2251,40.1795,40.2251,55800.0
2013-02-06 11:50:00,61.78,61.8,61.66,61.66,46400.0,40.2121,40.2251,40.134,40.134,46400.0
2013-02-06 11:55:00,61.66,61.79,61.65,61.69,43600.0,40.134,40.2186,40.1274,40.1535,43600.0
2013-02-06 12:00:00,61.69,61.71,61.56,61.57,43500.0,40.1535,40.1665,40.0689,40.0754,43500.0
2013-02-06 12:05:00,61.58,61.59,61.48,61.5,41400.0,40.0819,40.0884,40.0168,40.0298,41400.0
2013-02-06 12:10:00,61.49,61.63,61.46,61.59,29400.0,40.0233,40.1144,40.0038,40.0884,29400.0
2013-02-06 12:15:00,61.57,61.71,61.55,61.7,22100.0,40.0754,40.1665,40.0624,40.16,22100.0
2013-02-06 12:20:00,61.71,61.71,61.62,61.62,21600.0,40.1665,40.1665,40.1079,40.1079,21600.0
2013-02-06 12:25:00,61.61,61.62,61.52,61.55,43900.0,40.1014,40.1079,40.0428,40.0624,43900.0
2013-02-06 12:30:00,61.55,61.55,61.44,61.5,76700.0,40.0624,40.0624,39.9908,40.0298,76700.0
2013-02-06 12:35:00,61.52,61.52,61.27,61.27,62000.0,40.0428,40.0428,39.8801,39.8801,62000.0
2013-02-06 12:40:00,61.27,61.38,61.14,61.34,72400.0,39.8801,39.9517,39.7955,39.9257,72400.0
2013-02-06 12:45:00,61.34,61.43,61.31,61.36,36200.0,39.9257,39.9842,39.9061,39.9387,36200.0
2013-02-06 12:50:00,61.35,61.41,61.34,61.39,39100.0,39.9322,39.9712,39.9257,39.9582,39100.0
2013-02-06 12:55:00,61.39,61.46,61.33,61.33,38600.0,39.9582,40.0038,39.9192,39.9192,38600.0
2013-02-06 13:00:00,61.33,61.35,61.25,61.3,49300.0,39.9192,39.9322,39.8671,39.8996,49300.0
2013-02-06 13:05:00,61.29,61.36,61.29,61.34,33200.0,39.8931,39.9387,39.8931,39.9257,33200.0
2013-02-06 13:10:00,61.34,61.43,61.33,61.39,33500.0,39.9257,39.9842,39.9192,39.9582,33500.0
2013-02-06 13:15:00,61.38,61.44,61.38,61.44,19400.0,39.9517,39.9908,39.9517,39.9908,19400.0
2013-02-06 13:20:00,61.44,61.44,61.36,61.36,34500.0,39.9908,39.9908,39.9387,39.9387,34500.0
2013-02-06 13:25:00,61.36,61.36,61.26,61.26,39300.0,39.9387,39.9387,39.8736,39.8736,39300.0
2013-02-06 13:30:00,61.26,61.28,61.22,61.26,29600.0,39.8736,39.8866,39.8476,39.8736,29600.0
2013-02-06 13:35:00,61.27,61.37,61.26,61.37,23400.0,39.8801,39.9452,39.8736,39.9452,23400.0
2013-02-06 13:40:00,61.37,61.45,61.36,61.45,40900.0,39.9452,39.9973,39.9387,39.9973,40900.0
2013-02-06 13:45:00,61.45,61.45,61.3,61.33,47600.0,39.9973,39.9973,39.8996,39.9192,47600.0
2013-02-06 13:50:00,61.33,61.33,61.24,61.27,35800.0,39.9192,39.9192,39.8606,39.8801,35800.0
2013-02-06 13:55:00,61.28,61.37,61.27,61.28,55500.0,39.8866,39.9452,39.8801,39.8866,55500.0
2013-02-06 14:00:00,61.28,61.28,61.05,61.05,62000.0,39.8866,39.8866,39.7369,39.7369,62000.0
2013-02-06 14:05:00,61.06,61.11,61.01,61.11,99100.0,39.7434,39.776,39.7109,39.776,99100.0
2013-02-06 14:10:00,61.11,61.36,61.11,61.36,39200.0,39.776,39.9387,39.776,39.9387,39200.0
2013-02-06 14:15:00,61.35,61.47,61.31,61.46,24900.0,39.9322,40.0103,39.9061,40.0038,24900.0
2013-02-06 14:20:00,61.47,61.53,61.46,61.49,37700.0,40.0103,40.0493,40.0038,40.0233,37700.0
2013-02-06 14:25:00,61.48,61.51,61.46,61.48,26200.0,40.0168,40.0363,40.0038,40.0168,26200.0
2013-02-06 14:30:00,61.49,61.5,61.47,61.48,22700.0,40.0233,40.0298,40.0103,40.0168,22700.0
2013-02-06 14:35:00,61.48,61.48,61.37,61.41,36400.0,40.0168,40.0168,39.9452,39.9712,36400.0
2013-02-06 14:40:00,61.41,61.62,61.41,61.57,29000.0,39.9712,40.1079,39.9712,40.0754,29000.0
2013-02-06 14:45:00,61.57,61.62,61.5,61.53,24500.0,40.0754,40.1079,40.0298,40.0493,24500.0
2013-02-06 14:50:00,61.53,61.62,61.53,61.53,31700.0,40.0493,40.1079,40.0493,40.0493,31700.0
2013-02-06 14:55:00,61.53,61.62,61.53,61.62,32200.0,40.0493,40.1079,40.0493,40.1079,32200.0
2013-02-06 15:00:00,61.62,61.62,61.56,61.57,39200.0,40.1079,40.1079,40.0689,40.0754,39200.0
2013-02-06 15:05:00,61.57,61.64,61.54,61.63,34000.0,40.0754,40.1209,40.0558,40.1144,34000.0
2013-02-06 15:10:00,61.63,61.73,61.6,61.73,36000.0,40.1144,40.1795,40.0949,40.1795,36000.0
2013-02-06 15:15:00,61.72,61.77,61.63,61.67,48300.0,40.173,40.2056,40.1144,40.1405,48300.0
2013-02-06 15:20:00,61.67,61.76,61.51,61.52,48700.0,40.1405,40.199,40.0363,40.0428,48700.0
2013-02-06 15:25:00,61.52,61.63,61.46,61.6,48300.0,40.0428,40.1144,40.0038,40.0949,48300.0
2013-02-06 15:30:00,61.6,61.62,61.56,61.6,42700.0,40.0949,40.1079,40.0689,40.0949,42700.0
2013-02-06 15:35:00,61.61,61.63,61.55,61.55,45100.0,40.1014,40.1144,40.0624,40.0624,45100.0
2013-02-06 15:40:00,61.55,61.62,61.54,61.59,68700.0,40.0624,40.1079,40.0558,40.0884,68700.0
2013-02-06 15:45:00,61.6,61.61,61.45,61.56,218000.0,40.0949,40.1014,39.9973,40.0689,218000.0
2013-02-06 15:50:00,61.56,61.67,61.55,61.6,73200.0,40.0689,40.1405,40.0624,40.0949,73200.0
2013-02-06 15:55:00,61.6,61.77,61.59,61.71,208400.0,40.0949,40.2056,40.0884,40.1665,208400.0
2013-02-07 09:30:00,61.76,61.89,61.3,61.3,91900.0,40.199,40.2837,39.8996,39.8996,91900.0
2013-02-07 09:35:00,61.33,61.69,61.2,61.2,35200.0,39.9192,40.1535,39.8345,39.8345,35200.0
2013-02-07 09:40:00,61.24,61.48,61.1,61.43,52900.0,39.8606,40.0168,39.7695,39.9842,52900.0
2013-02-07 09:45:00,61.46,61.46,61.21,61.44,75000.0,40.0038,40.0038,39.8411,39.9908,75000.0
2013-02-07 09:50:00,61.45,61.82,61.36,61.65,59500.0,39.9973,40.2381,39.9387,40.1274,59500.0
2013-02-07 09:55:00,61.66,61.84,61.57,61.72,25200.0,40.134,40.2511,40.0754,40.173,25200.0
2013-02-07 10:00:00,61.73,61.8,61.68,61.7,41000.0,40.1795,40.2251,40.147,40.16,41000.0
2013-02-07 10:05:00,61.7,61.72,61.61,61.62,28900.0,40.16,40.173,40.1014,40.1079,28900.0
2013-02-07 10:10:00,61.6,61.63,61.52,61.56,34700.0,40.0949,40.1144,40.0428,40.0689,34700.0
2013-02-07 10:15:00,61.55,61.59,61.53,61.56,22300.0,40.0624,40.0884,40.0493,40.0689,22300.0
2013-02-07 10:20:00,61.56,61.63,61.5,61.56,26700.0,40.0689,40.1144,40.0298,40.0689,26700.0
2013-02-07 10:25:00,61.55,61.59,61.5,61.51,35800.0,40.0624,40.0884,40.0298,40.0363,35800.0
2013-02-07 10:30:00,61.51,61.51,61.18,61.18,49600.0,40.0363,40.0363,39.8215,39.8215,49600.0
2013-02-07 10:35:00,61.18,61.24,61.0,61.1,69900.0,39.8215,39.8606,39.7044,39.7695,69900.0
2013-02-07 10:40:00,61.1,61.25,61.08,61.22,36300.0,39.7695,39.8671,39.7564,39.8476,36300.0
2013-02-07 10:45:00,61.2,61.38,61.09,61.38,47500.0,39.8345,39.9517,39.7629,39.9517,47500.0
2013-02-07 10:50:00,61.38,61.4,61.28,61.39,19400.0,39.9517,39.9647,39.8866,39.9582,19400.0
2013-02-07 10:55:00,61.38,61.59,61.37,61.56,20700.0,39.9517,40.0884,39.9452,40.0689,20700.0
2013-02-07 11:00:00,61.53,61.55,61.43,61.43,12300.0,40.0493,40.0624,39.9842,39.9842,12300.0
2013-02-07 11:05:00,61.43,61.56,61.39,61.53,13600.0,39.9842,40.0689,39.9582,40.0493,13600.0
2013-02-07 11:10:00,61.53,61.58,61.42,61.46,34200.0,40.0493,40.0819,39.9777,40.0038,34200.0
2013-02-07 11:15:00,61.47,61.57,61.47,61.51,23900.0,40.0103,40.0754,40.0103,40.0363,23900.0
2013-02-07 11:20:00,61.49,61.56,61.46,61.56,20300.0,40.0233,40.0689,40.0038,40.0689,20300.0
2013-02-07 11:25:00,61.56,61.6,61.49,61.56,19700.0,40.0689,40.0949,40.0233,40.0689,19700.0
2013-02-07 11:30:00,61.59,61.6,61.49,61.53,14500.0,40.0884,40.0949,40.0233,40.0493,14500.0
2013-02-07 11:35:00,61.52,61.52,61.39,61.4,39600.0,40.0428,40.0428,39.9582,39.9647,39600.0
2013-02-07 11:40:00,61.41,61.42,61.32,61.39,23900.0,39.9712,39.9777,39.9127,39.9582,23900.0
2013-02-07 11:45:00,61.38,61.42,61.36,61.42,24900.0,39.9517,39.9777,39.9387,39.9777,24900.0
2013-02-07 11:50:00,61.41,61.45,61.37,61.41,9000.0,39.9712,39.9973,39.9452,39.9712,9000.0
2013-02-07 11:55:00,61.42,61.47,61.37,61.41,14900.0,39.9777,40.0103,39.9452,39.9712,14900.0
2013-02-07 12:00:00,61.45,61.53,61.4,61.51,10400.0,39.9973,40.0493,39.9647,40.0363,10400.0
2013-02-07 12:05:00,61.5,61.52,61.43,61.5,19500.0,40.0298,40.0428,39.9842,40.0298,19500.0
2013-02-07 12:10:00,61.5,61.53,61.45,61.5,22700.0,40.0298,40.0493,39.9973,40.0298,22700.0
2013-02-07 12:15:00,61.49,61.51,61.41,61.49,15300.0,40.0233,40.0363,39.9712,40.0233,15300.0
2013-02-07 12:20:00,61.49,61.53,61.43,61.53,14900.0,40.0233,40.0493,39.9842,40.0493,14900.0
2013-02-07 12:25:00,61.53,61.59,61.48,61.59,15000.0,40.0493,40.0884,40.0168,40.0884,15000.0
2013-02-07 12:30:00,61.59,61.68,61.53,61.66,37000.0,40.0884,40.147,40.0493,40.134,37000.0
2013-02-07 12:35:00,61.68,61.8,61.65,61.68,28600.0,40.147,40.2251,40.1274,40.147,28600.0
2013-02-07 12:40:00,61.71,61.76,61.67,61.69,10800.0,40.1665,40.199,40.1405,40.1535,10800.0
2013-02-07 12:45:00,61.7,61.75,61.65,61.67,7900.0,40.16,40.1925,40.1274,40.1405,7900.0
2013-02-07 12:50:00,61.67,61.76,61.62,61.75,27100.0,40.1405,40.199,40.1079,40.1925,27100.0
2013-02-07 12:55:00,61.75,61.75,61.72,61.75,9400.0,40.1925,40.1925,40.173,40.1925,9400.0
2013-02-07 13:00:00,61.75,61.84,61.74,61.81,13700.0,40.1925,40.2511,40.186,40.2316,13700.0
2013-02-07 13:05:00,61.8,61.82,61.76,61.77,11400.0,40.2251,40.2381,40.199,40.2056,11400.0
2013-02-07 13:10:00,61.76,61.81,61.73,61.8,24000.0,40.199,40.2316,40.1795,40.2251,24000.0
2013-02-07 13:15:00,61.79,61.84,61.78,61.83,23200.0,40.2186,40.2511,40.2121,40.2446,23200.0
2013-02-07 13:20:00,61.85,61.88,61.82,61.88,18200.0,40.2576,40.2771,40.2381,40.2771,18200.0
2013-02-07 13:25:00,61.89,62.09,61.86,62.08,70800.0,40.2837,40.4138,40.2641,40.4073,70800.0
2013-02-07 13:30:00,62.08,62.11,62.03,62.06,40500.0,40.4073,40.4269,40.3748,40.3943,40500.0
2013-02-07 13:35:00,62.06,62.11,62.02,62.04,37800.0,40.3943,40.4269,40.3683,40.3813,37800.0
2013-02-07 13:40:00,62.05,62.26,62.05,62.22,51000.0,40.3878,40.5245,40.3878,40.4985,51000.0
2013-02-07 13:45:00,62.23,62.27,62.2,62.23,29200.0,40.505,40.531,40.4854,40.505,29200.0
2013-02-07 13:50:00,62.23,62.32,62.23,62.27,32400.0,40.505,40.5635,40.505,40.531,32400.0
2013-02-07 13:55:00,62.28,62.3,62.21,62.26,41200.0,40.5375,40.5505,40.4919,40.5245,41200.0
2013-02-07 14:00:00,62.27,62.31,62.24,62.27,31400.0,40.531,40.557,40.5115,40.531,31400.0
2013-02-07 14:05:00,62.26,62.31,62.19,62.21,30200.0,40.5245,40.557,40.4789,40.4919,30200.0
2013-02-07 14:10:00,62.22,62.32,62.21,62.32,15000.0,40.4985,40.5635,40.4919,40.5635,15000.0
2013-02-07 14:15:00,62.33,62.34,62.24,62.32,40200.0,40.5701,40.5766,40.5115,40.5635,40200.0
2013-02-07 14:20:00,62.33,62.34,62.27,62.27,23800.0,40.5701,40.5766,40.531,40.531,23800.0
2013-02-07 14:25:00,62.26,62.36,62.24,62.36,36500.0,40.5245,40.5896,40.5115,40.5896,36500.0
2013-02-07 14:30:00,62.36,62.4,62.35,62.35,34700.0,40.5896,40.6156,40.5831,40.5831,34700.0
2013-02-07 14:35:00,62.35,62.39,62.3,62.33,40200.0,40.5831,40.6091,40.5505,40.5701,40200.0
2013-02-07 14:40:00,62.3,62.34,62.26,62.32,44800.0,40.5505,40.5766,40.5245,40.5635,44800.0
2013-02-07 14:45:00,62.32,62.47,62.32,62.46,29900.0,40.5635,40.6612,40.5635,40.6547,29900.0
2013-02-07 14:50:00,62.46,62.64,62.46,62.57,80400.0,40.6547,40.7718,40.6547,40.7263,80400.0
2013-02-07 14:55:00,62.58,62.66,62.55,62.61,47800.0,40.7328,40.7848,40.7132,40.7523,47800.0
2013-02-07 15:00:00,62.6,62.72,62.6,62.7,103000.0,40.7458,40.8239,40.7458,40.8109,103000.0
2013-02-07 15:05:00,62.7,62.86,62.68,62.72,83800.0,40.8109,40.915,40.7979,40.8239,83800.0
2013-02-07 15:10:00,62.71,62.76,62.66,62.68,56000.0,40.8174,40.8499,40.7848,40.7979,56000.0
2013-02-07 15:15:00,62.68,62.72,62.67,62.72,29300.0,40.7979,40.8239,40.7914,40.8239,29300.0
2013-02-07 15:20:00,62.72,62.81,62.68,62.81,53100.0,40.8239,40.8825,40.7979,40.8825,53100.0
2013-02-07 15:25:00,62.81,62.83,62.79,62.8,59100.0,40.8825,40.8955,40.8695,40.876,59100.0
2013-02-07 15:30:00,62.8,62.84,62.77,62.81,69400.0,40.876,40.902,40.8564,40.8825,69400.0
2013-02-07 15:35:00,62.81,62.85,62.78,62.83,129000.0,40.8825,40.9085,40.863,40.8955,129000.0
2013-02-07 15:40:00,62.83,63.01,62.83,62.94,137100.0,40.8955,41.0127,40.8955,40.9671,137100.0
2013-02-07 15:45:00,62.94,62.99,62.88,62.98,189200.0,40.9671,40.9996,40.928,40.9931,189200.0
2013-02-07 15:50:00,62.98,63.09,62.95,63.08,273500.0,40.9931,41.0647,40.9736,41.0582,273500.0
2013-02-07 15:55:00,63.07,63.34,63.05,63.25,459500.0,41.0517,41.2275,41.0387,41.1689,459500.0
2013-02-08 09:30:00,63.41,63.69,63.22,63.47,111100.0,41.273,41.4553,41.1493,41.3121,111100.0
2013-02-08 09:35:00,63.51,64.34,63.51,64.31,139700.0,41.3381,41.8783,41.3381,41.8588,139700.0
2013-02-08 09:40:00,64.33,64.72,64.12,64.72,171400.0,41.8718,42.1257,41.7351,42.1257,171400.0
2013-02-08 09:45:00,64.72,65.09,64.65,65.09,202000.0,42.1257,42.3665,42.0801,42.3665,202000.0
2013-02-08 09:50:00,65.09,65.24,64.7,64.75,182000.0,42.3665,42.4641,42.1127,42.1452,182000.0
2013-02-08 09:55:00,64.75,65.03,64.73,64.78,87100.0,42.1452,42.3275,42.1322,42.1647,87100.0
2013-02-08 10:00:00,64.78,64.93,64.78,64.78,78600.0,42.1647,42.2624,42.1647,42.1647,78600.0
2013-02-08 10:05:00,64.79,64.91,64.68,64.68,98700.0,42.1712,42.2494,42.0996,42.0996,98700.0
2013-02-08 10:10:00,64.68,64.78,64.59,64.78,86500.0,42.0996,42.1647,42.0411,42.1647,86500.0
2013-02-08 10:15:00,64.77,64.8,64.5,64.53,79300.0,42.1582,42.1778,41.9825,42.002,79300.0
2013-02-08 10:20:00,64.52,64.53,64.3,64.49,55500.0,41.9955,42.002,41.8523,41.976,55500.0
2013-02-08 10:25:00,64.49,64.51,64.2,64.21,45900.0,41.976,41.989,41.7872,41.7937,45900.0
2013-02-08 10:30:00,64.23,64.39,64.13,64.39,54800.0,41.8067,41.9109,41.7417,41.9109,54800.0
2013-02-08 10:35:00,64.4,64.6,64.27,64.28,56800.0,41.9174,42.0476,41.8328,41.8393,56800.0
2013-02-08 10:40:00,64.27,64.31,64.15,64.16,35200.0,41.8328,41.8588,41.7547,41.7612,35200.0
2013-02-08 10:45:00,64.16,64.43,64.14,64.21,43900.0,41.7612,41.9369,41.7482,41.7937,43900.0
2013-02-08 10:50:00,64.22,64.36,64.05,64.05,41200.0,41.8002,41.8914,41.6896,41.6896,41200.0
2013-02-08 10:55:00,64.05,64.15,64.02,64.04,30500.0,41.6896,41.7547,41.6701,41.6831,30500.0
2013-02-08 11:00:00,64.03,64.06,63.95,63.98,51800.0,41.6766,41.6961,41.6245,41.644,51800.0
2013-02-08 11:05:00,63.99,64.04,63.92,64.0,45900.0,41.6505,41.6831,41.605,41.657,45900.0
2013-02-08 11:10:00,63.99,64.09,63.99,64.09,144400.0,41.6505,41.7156,41.6505,41.7156,144400.0
2013-02-08 11:15:00,64.08,64.29,64.08,64.18,64600.0,41.7091,41.8458,41.7091,41.7742,64600.0
2013-02-08 11:20:00,64.19,64.2,64.05,64.07,55600.0,41.7807,41.7872,41.6896,41.7026,55600.0
2013-02-08 11:25:00,64.07,64.1,63.96,63.97,225000.0,41.7026,41.7221,41.631,41.6375,225000.0
2013-02-08 11:30:00,63.96,63.97,63.87,63.87,40700.0,41.631,41.6375,41.5724,41.5724,40700.0
2013-02-08 11:35:00,63.86,63.95,63.8,63.86,50300.0,41.5659,41.6245,41.5269,41.5659,50300.0
2013-02-08 11:40:00,63.88,64.01,63.87,63.88,17700.0,41.5789,41.6635,41.5724,41.5789,17700.0
2013-02-08 11:45:00,63.86,63.9,63.81,63.84,29500.0,41.5659,41.5919,41.5334,41.5529,29500.0
2013-02-08 11:50:00,63.85,63.9,63.8,63.84,48900.0,41.5594,41.5919,41.5269,41.5529,48900.0
2013-02-08 11:55:00,63.83,64.0,63.83,64.0,42000.0,41.5464,41.657,41.5464,41.657,42000.0
2013-02-08 12:00:00,64.0,64.02,63.96,64.0,24000.0,41.657,41.6701,41.631,41.657,24000.0
2013-02-08 12:05:00,64.0,64.02,63.94,64.0,67800.0,41.657,41.6701,41.618,41.657,67800.0
2013-02-08 12:10:00,64.01,64.03,63.95,63.95,33800.0,41.6635,41.6766,41.6245,41.6245,33800.0
2013-02-08 12:15:00,63.96,64.03,63.95,63.98,31500.0,41.631,41.6766,41.6245,41.644,31500.0
2013-02-08 12:20:00,63.99,64.0,63.83,63.83,25500.0,41.6505,41.657,41.5464,41.5464,25500.0
2013-02-08 12:25:00,63.82,63.84,63.73,63.8,50700.0,41.5399,41.5529,41.4813,41.5269,50700.0
2013-02-08 12:30:00,63.81,63.82,63.74,63.78,13300.0,41.5334,41.5399,41.4878,41.5138,13300.0
2013-02-08 12:35:00,63.77,63.77,63.7,63.7,21700.0,41.5073,41.5073,41.4618,41.4618,21700.0
2013-02-08 12:40:00,63.7,63.75,63.66,63.68,35900.0,41.4618,41.4943,41.4357,41.4488,35900.0
2013-02-08 12:45:00,63.68,63.86,63.67,63.85,20600.0,41.4488,41.5659,41.4422,41.5594,20600.0
2013-02-08 12:50:00,63.84,63.91,63.78,63.9,23400.0,41.5529,41.5985,41.5138,41.5919,23400.0
2013-02-08 12:55:00,63.91,63.98,63.89,63.9,31000.0,41.5985,41.644,41.5854,41.5919,31000.0
2013-02-08 13:00:00,63.9,63.93,63.85,63.87,13300.0,41.5919,41.6115,41.5594,41.5724,13300.0
2013-02-08 13:05:00,63.86,63.92,63.85,63.87,15100.0,41.5659,41.605,41.5594,41.5724,15100.0
2013-02-08 13:10:00,63.88,63.96,63.87,63.96,17300.0,41.5789,41.631,41.5724,41.631,17300.0
2013-02-08 13:15:00,63.95,64.02,63.92,63.94,35000.0,41.6245,41.6701,41.605,41.618,35000.0
2013-02-08 13:20:00,63.94,63.97,63.87,63.92,18300.0,41.618,41.6375,41.5724,41.605,18300.0
2013-02-08 13:25:00,63.92,63.92,63.78,63.79,19400.0,41.605,41.605,41.5138,41.5204,19400.0
2013-02-08 13:30:00,63.79,63.89,63.78,63.87,16100.0,41.5204,41.5854,41.5138,41.5724,16100.0
2013-02-08 13:35:00,63.88,63.98,63.88,63.98,21000.0,41.5789,41.644,41.5789,41.644,21000.0
2013-02-08 13:40:00,63.96,64.03,63.94,64.03,31300.0,41.631,41.6766,41.618,41.6766,31300.0
2013-02-08 13:45:00,64.03,64.03,63.94,63.96,21500.0,41.6766,41.6766,41.618,41.631,21500.0
2013-02-08 13:50:00,63.96,64.0,63.89,63.98,17600.0,41.631,41.657,41.5854,41.644,17600.0
2013-02-08 13:55:00,63.97,64.08,63.97,64.07,50900.0,41.6375,41.7091,41.6375,41.7026,50900.0
2013-02-08 14:00:00,64.06,64.14,64.06,64.13,32000.0,41.6961,41.7482,41.6961,41.7417,32000.0
2013-02-08 14:05:00,64.13,64.26,64.13,64.26,26300.0,41.7417,41.8263,41.7417,41.8263,26300.0
2013-02-08 14:10:00,64.26,64.31,64.16,64.24,33300.0,41.8263,41.8588,41.7612,41.8133,33300.0
2013-02-08 14:15:00,64.24,64.35,64.22,64.33,22400.0,41.8133,41.8849,41.8002,41.8718,22400.0
2013-02-08 14:20:00,64.34,64.35,64.13,64.14,34100.0,41.8783,41.8849,41.7417,41.7482,34100.0
2013-02-08 14:25:00,64.15,64.22,64.14,64.2,15800.0,41.7547,41.8002,41.7482,41.7872,15800.0
2013-02-08 14:30:00,64.21,64.21,64.14,64.18,19700.0,41.7937,41.7937,41.7482,41.7742,19700.0
2013-02-08 14:35:00,64.18,64.29,64.17,64.28,19700.0,41.7742,41.8458,41.7677,41.8393,19700.0
2013-02-08 14:40:00,64.29,64.32,64.21,64.28,24900.0,41.8458,41.8653,41.7937,41.8393,24900.0
2013-02-08 14:45:00,64.27,64.3,64.19,64.24,52900.0,41.8328,41.8523,41.7807,41.8133,52900.0
2013-02-08 14:50:00,64.23,64.29,64.19,64.26,44900.0,41.8067,41.8458,41.7807,41.8263,44900.0
2013-02-08 14:55:00,64.26,64.26,64.15,64.15,46900.0,41.8263,41.8263,41.7547,41.7547,46900.0
2013-02-08 15:00:00,64.15,64.17,64.09,64.11,53500.0,41.7547,41.7677,41.7156,41.7286,53500.0
2013-02-08 15:05:00,64.11,64.14,64.09,64.1,30200.0,41.7286,41.7482,41.7156,41.7221,30200.0
2013-02-08 15:10:00,64.11,64.12,64.09,64.1,20200.0,41.7286,41.7351,41.7156,41.7221,20200.0
2013-02-08 15:15:00,64.1,64.12,64.0,64.01,35100.0,41.7221,41.7351,41.657,41.6635,35100.0
2013-02-08 15:20:00,64.0,64.03,63.91,63.97,40600.0,41.657,41.6766,41.5985,41.6375,40600.0
2013-02-08 15:25:00,63.99,64.03,63.93,63.94,30500.0,41.6505,41.6766,41.6115,41.618,30500.0
2013-02-08 15:30:00,63.94,63.95,63.84,63.85,37900.0,41.618,41.6245,41.5529,41.5594,37900.0
2013-02-08 15:35:00,63.84,63.9,63.79,63.83,47800.0,41.5529,41.5919,41.5204,41.5464,47800.0
2013-02-08 15:40:00,63.83,63.94,63.79,63.87,79500.0,41.5464,41.618,41.5204,41.5724,79500.0
2013-02-08 15:45:00,63.88,63.98,63.88,63.95,72200.0,41.5789,41.644,41.5789,41.6245,72200.0
2013-02-08 15:50:00,63.95,64.05,63.94,64.03,78400.0,41.6245,41.6896,41.618,41.6766,78400.0
2013-02-08 15:55:00,64.04,64.05,63.96,64.01,204800.0,41.6831,41.6896,41.631,41.6635,204800.0
2013-02-11 09:30:00,64.0,64.3,64.0,64.3,137600.0,41.657,41.8523,41.657,41.8523,137600.0
2013-02-11 09:35:00,64.34,64.49,64.19,64.42,72300.0,41.8783,41.976,41.7807,41.9304,72300.0
2013-02-11 09:40:00,64.4,64.46,64.2,64.32,75700.0,41.9174,41.9564,41.7872,41.8653,75700.0
2013-02-11 09:45:00,64.33,64.42,64.26,64.28,67700.0,41.8718,41.9304,41.8263,41.8393,67700.0
2013-02-11 09:50:00,64.27,64.34,64.25,64.31,41500.0,41.8328,41.8783,41.8198,41.8588,41500.0
2013-02-11 09:55:00,64.33,64.34,64.08,64.14,40100.0,41.8718,41.8783,41.7091,41.7482,40100.0
2013-02-11 10:00:00,64.16,64.16,64.02,64.04,41000.0,41.7612,41.7612,41.6701,41.6831,41000.0
2013-02-11 10:05:00,64.02,64.09,64.02,64.04,20000.0,41.6701,41.7156,41.6701,41.6831,20000.0
2013-02-11 10:10:00,64.03,64.14,64.03,64.09,39700.0,41.6766,41.7482,41.6766,41.7156,39700.0
2013-02-11 10:15:00,64.1,64.12,64.01,64.02,42200.0,41.7221,41.7351,41.6635,41.6701,42200.0
2013-02-11 10:20:00,64.02,64.02,63.81,63.87,50400.0,41.6701,41.6701,41.5334,41.5724,50400.0
2013-02-11 10:25:00,63.85,63.85,63.72,63.75,44800.0,41.5594,41.5594,41.4748,41.4943,44800.0
2013-02-11 10:30:00,63.78,63.9,63.74,63.9,33200.0,41.5138,41.5919,41.4878,41.5919,33200.0
2013-02-11 10:35:00,63.9,64.1,63.89,64.08,63900.0,41.5919,41.7221,41.5854,41.7091,63900.0
2013-02-11 10:40:00,64.07,64.12,64.0,64.01,52000.0,41.7026,41.7351,41.657,41.6635,52000.0
2013-02-11 10:45:00,64.01,64.01,63.82,63.86,65200.0,41.6635,41.6635,41.5399,41.5659,65200.0
2013-02-11 10:50:00,63.86,64.02,63.84,63.93,43700.0,41.5659,41.6701,41.5529,41.6115,43700.0
2013-02-11 10:55:00,63.93,63.96,63.87,63.96,39800.0,41.6115,41.631,41.5724,41.631,39800.0
2013-02-11 11:00:00,63.96,64.01,63.9,64.0,25300.0,41.631,41.6635,41.5919,41.657,25300.0
2013-02-11 11:05:00,63.99,64.14,63.99,64.07,42800.0,41.6505,41.7482,41.6505,41.7026,42800.0
2013-02-11 11:10:00,64.06,64.19,64.06,64.18,52200.0,41.6961,41.7807,41.6961,41.7742,52200.0
2013-02-11 11:15:00,64.18,64.22,64.14,64.2,31100.0,41.7742,41.8002,41.7482,41.7872,31100.0
2013-02-11 11:20:00,64.2,64.4,64.19,64.4,29800.0,41.7872,41.9174,41.7807,41.9174,29800.0
2013-02-11 11:25:00,64.39,64.4,64.25,64.37,25900.0,41.9109,41.9174,41.8198,41.8979,25900.0
2013-02-11 11:30:00,64.37,64.41,64.33,64.36,16900.0,41.8979,41.9239,41.8718,41.8914,16900.0
2013-02-11 11:35:00,64.38,64.42,64.31,64.39,41100.0,41.9044,41.9304,41.8588,41.9109,41100.0
2013-02-11 11:40:00,64.39,64.43,64.34,64.42,29600.0,41.9109,41.9369,41.8783,41.9304,29600.0
2013-02-11 11:45:00,64.42,64.45,64.34,64.35,25600.0,41.9304,41.9499,41.8783,41.8849,25600.0
2013-02-11 11:50:00,64.36,64.54,64.36,64.51,44400.0,41.8914,42.0085,41.8914,41.989,44400.0
2013-02-11 11:55:00,64.49,64.52,64.48,64.5,24400.0,41.976,41.9955,41.9695,41.9825,24400.0
2013-02-11 12:00:00,64.49,64.51,64.45,64.5,26100.0,41.976,41.989,41.9499,41.9825,26100.0
2013-02-11 12:05:00,64.5,64.52,64.46,64.47,34900.0,41.9825,41.9955,41.9564,41.963,34900.0
2013-02-11 12:10:00,64.45,64.45,64.39,64.41,19200.0,41.9499,41.9499,41.9109,41.9239,19200.0
2013-02-11 12:15:00,64.41,64.42,64.34,64.39,26700.0,41.9239,41.9304,41.8783,41.9109,26700.0
2013-02-11 12:20:00,64.38,64.46,64.38,64.43,20900.0,41.9044,41.9564,41.9044,41.9369,20900.0
2013-02-11 12:25:00,64.44,64.49,64.44,64.45,23900.0,41.9434,41.976,41.9434,41.9499,23900.0
2013-02-11 12:30:00,64.46,64.47,64.4,64.41,28200.0,41.9564,41.963,41.9174,41.9239,28200.0
2013-02-11 12:35:00,64.41,64.42,64.36,64.38,11700.0,41.9239,41.9304,41.8914,41.9044,11700.0
2013-02-11 12:40:00,64.37,64.4,64.28,64.31,20200.0,41.8979,41.9174,41.8393,41.8588,20200.0
2013-02-11 12:45:00,64.31,64.33,64.27,64.27,15600.0,41.8588,41.8718,41.8328,41.8328,15600.0
2013-02-11 12:50:00,64.27,64.4,64.27,64.4,27000.0,41.8328,41.9174,41.8328,41.9174,27000.0
2013-02-11 12:55:00,64.4,64.52,64.39,64.5,17900.0,41.9174,41.9955,41.9109,41.9825,17900.0
2013-02-11 13:00:00,64.52,64.66,64.52,64.61,20700.0,41.9955,42.0866,41.9955,42.0541,20700.0
2013-02-11 13:05:00,64.61,64.63,64.58,64.6,20200.0,42.0541,42.0671,42.0346,42.0476,20200.0
2013-02-11 13:10:00,64.6,64.63,64.57,64.59,15100.0,42.0476,42.0671,42.028,42.0411,15100.0
2013-02-11 13:15:00,64.58,64.63,64.57,64.58,22000.0,42.0346,42.0671,42.028,42.0346,22000.0
2013-02-11 13:20:00,64.58,64.61,64.56,64.61,20000.0,42.0346,42.0541,42.0215,42.0541,20000.0
2013-02-11 13:25:00,64.6,64.6,64.54,64.59,14200.0,42.0476,42.0476,42.0085,42.0411,14200.0
2013-02-11 13:30:00,64.59,64.6,64.57,64.6,9700.0,42.0411,42.0476,42.028,42.0476,9700.0
2013-02-11 13:35:00,64.59,64.6,64.45,64.45,21700.0,42.0411,42.0476,41.9499,41.9499,21700.0
2013-02-11 13:40:00,64.44,64.47,64.43,64.45,21000.0,41.9434,41.963,41.9369,41.9499,21000.0
2013-02-11 13:45:00,64.45,64.49,64.42,64.48,26800.0,41.9499,41.976,41.9304,41.9695,26800.0
2013-02-11 13:50:00,64.49,64.49,64.41,64.41,25000.0,41.976,41.976,41.9239,41.9239,25000.0
2013-02-11 13:55:00,64.4,64.46,64.4,64.43,17700.0,41.9174,41.9564,41.9174,41.9369,17700.0
2013-02-11 14:00:00,64.43,64.44,64.41,64.41,19000.0,41.9369,41.9434,41.9239,41.9239,19000.0
2013-02-11 14:05:00,64.4,64.44,64.39,64.42,23200.0,41.9174,41.9434,41.9109,41.9304,23200.0
2013-02-11 14:10:00,64.42,64.43,64.35,64.37,59000.0,41.9304,41.9369,41.8849,41.8979,59000.0
2013-02-11 14:15:00,64.36,64.37,64.32,64.32,16900.0,41.8914,41.8979,41.8653,41.8653,16900.0
2013-02-11 14:20:00,64.32,64.37,64.28,64.34,18300.0,41.8653,41.8979,41.8393,41.8783,18300.0
2013-02-11 14:25:00,64.34,64.36,64.31,64.33,24500.0,41.8783,41.8914,41.8588,41.8718,24500.0
2013-02-11 14:30:00,64.35,64.35,64.32,64.34,24900.0,41.8849,41.8849,41.8653,41.8783,24900.0
2013-02-11 14:35:00,64.34,64.35,64.31,64.33,31500.0,41.8783,41.8849,41.8588,41.8718,31500.0
2013-02-11 14:40:00,64.33,64.33,64.28,64.28,24400.0,41.8718,41.8718,41.8393,41.8393,24400.0
2013-02-11 14:45:00,64.28,64.3,64.22,64.26,33300.0,41.8393,41.8523,41.8002,41.8263,33300.0
2013-02-11 14:50:00,64.26,64.27,64.19,64.19,27400.0,41.8263,41.8328,41.7807,41.7807,27400.0
2013-02-11 14:55:00,64.19,64.24,64.17,64.2,32200.0,41.7807,41.8133,41.7677,41.7872,32200.0
2013-02-11 15:00:00,64.21,64.25,64.19,64.24,39000.0,41.7937,41.8198,41.7807,41.8133,39000.0
2013-02-11 15:05:00,64.23,64.25,64.2,64.24,24100.0,41.8067,41.8198,41.7872,41.8133,24100.0
2013-02-11 15:10:00,64.23,64.26,64.23,64.25,13400.0,41.8067,41.8263,41.8067,41.8198,13400.0
2013-02-11 15:15:00,64.25,64.3,64.24,64.3,25600.0,41.8198,41.8523,41.8133,41.8523,25600.0
2013-02-11 15:20:00,64.3,64.35,64.29,64.3,45100.0,41.8523,41.8849,41.8458,41.8523,45100.0
2013-02-11 15:25:00,64.31,64.32,64.19,64.22,73500.0,41.8588,41.8653,41.7807,41.8002,73500.0
2013-02-11 15:30:00,64.24,64.26,64.2,64.25,43300.0,41.8133,41.8263,41.7872,41.8198,43300.0
2013-02-11 15:35:00,64.24,64.25,64.2,64.22,38600.0,41.8133,41.8198,41.7872,41.8002,38600.0
2013-02-11 15:40:00,64.23,64.27,64.23,64.25,42800.0,41.8067,41.8328,41.8067,41.8198,42800.0
2013-02-11 15:45:00,64.25,64.25,64.2,64.22,98400.0,41.8198,41.8198,41.7872,41.8002,98400.0
2013-02-11 15:50:00,64.22,64.24,64.19,64.21,70100.0,41.8002,41.8133,41.7807,41.7937,70100.0
2013-02-11 15:55:00,64.21,64.23,64.15,64.17,167000.0,41.7937,41.8067,41.7547,41.7677,167000.0
2013-02-12 09:30:00,64.62,64.65,63.78,64.06,243100.0,42.0606,42.0801,41.5138,41.6961,243100.0
2013-02-12 09:35:00,64.08,64.2,63.92,63.99,66400.0,41.7091,41.7872,41.605,41.6505,66400.0
2013-02-12 09:40:00,63.97,64.16,63.97,63.99,25200.0,41.6375,41.7612,41.6375,41.6505,25200.0
2013-02-12 09:45:00,63.98,64.16,63.91,64.12,42900.0,41.644,41.7612,41.5985,41.7351,42900.0
2013-02-12 09:50:00,64.12,64.2,64.11,64.16,48200.0,41.7351,41.7872,41.7286,41.7612,48200.0
2013-02-12 09:55:00,64.17,64.35,64.17,64.23,46900.0,41.7677,41.8849,41.7677,41.8067,46900.0
2013-02-12 10:00:00,64.23,64.27,64.2,64.24,44200.0,41.8067,41.8328,41.7872,41.8133,44200.0
2013-02-12 10:05:00,64.24,64.28,64.19,64.19,28600.0,41.8133,41.8393,41.7807,41.7807,28600.0
2013-02-12 10:10:00,64.2,64.23,64.13,64.21,43900.0,41.7872,41.8067,41.7417,41.7937,43900.0
2013-02-12 10:15:00,64.22,64.3,64.22,64.29,41000.0,41.8002,41.8523,41.8002,41.8458,41000.0
2013-02-12 10:20:00,64.3,64.4,64.27,64.39,126300.0,41.8523,41.9174,41.8328,41.9109,126300.0
2013-02-12 10:25:00,64.39,64.41,64.35,64.36,72700.0,41.9109,41.9239,41.8849,41.8914,72700.0
2013-02-12 10:30:00,64.37,64.37,64.26,64.29,44600.0,41.8979,41.8979,41.8263,41.8458,44600.0
2013-02-12 10:35:00,64.31,64.33,64.28,64.31,24100.0,41.8588,41.8718,41.8393,41.8588,24100.0
2013-02-12 10:40:00,64.31,64.35,64.26,64.28,47600.0,41.8588,41.8849,41.8263,41.8393,47600.0
2013-02-12 10:45:00,64.28,64.3,64.18,64.2,31200.0,41.8393,41.8523,41.7742,41.7872,31200.0
2013-02-12 10:50:00,64.19,64.27,64.14,64.26,42200.0,41.7807,41.8328,41.7482,41.8263,42200.0
2013-02-12 10:55:00,64.25,64.3,64.2,64.27,53400.0,41.8198,41.8523,41.7872,41.8328,53400.0
2013-02-12 11:00:00,64.27,64.3,64.18,64.28,24300.0,41.8328,41.8523,41.7742,41.8393,24300.0
2013-02-12 11:05:00,64.28,64.35,64.28,64.35,38900.0,41.8393,41.8849,41.8393,41.8849,38900.0
2013-02-12 11:10:00,64.35,64.35,64.28,64.34,20100.0,41.8849,41.8849,41.8393,41.8783,20100.0
2013-02-12 11:15:00,64.34,64.36,64.33,64.34,36600.0,41.8783,41.8914,41.8718,41.8783,36600.0
2013-02-12 11:20:00,64.34,64.38,64.32,64.37,36900.0,41.8783,41.9044,41.8653,41.8979,36900.0
2013-02-12 11:25:00,64.37,64.41,64.35,64.4,50600.0,41.8979,41.9239,41.8849,41.9174,50600.0
2013-02-12 11:30:00,64.4,64.41,64.38,64.4,34100.0,41.9174,41.9239,41.9044,41.9174,34100.0
2013-02-12 11:35:00,64.4,64.41,64.37,64.39,32200.0,41.9174,41.9239,41.8979,41.9109,32200.0
2013-02-12 11:40:00,64.38,64.45,64.38,64.44,33200.0,41.9044,41.9499,41.9044,41.9434,33200.0
2013-02-12 11:45:00,64.45,64.45,64.41,64.42,29800.0,41.9499,41.9499,41.9239,41.9304,29800.0
2013-02-12 11:50:00,64.42,64.45,64.42,64.44,21800.0,41.9304,41.9499,41.9304,41.9434,21800.0
2013-02-12 11:55:00,64.45,64.45,64.41,64.45,32000.0,41.9499,41.9499,41.9239,41.9499,32000.0
2013-02-12 12:00:00,64.45,64.45,64.38,64.38,16400.0,41.9499,41.9499,41.9044,41.9044,16400.0
2013-02-12 12:05:00,64.39,64.39,64.36,64.38,18800.0,41.9109,41.9109,41.8914,41.9044,18800.0
2013-02-12 12:10:00,64.38,64.38,64.34,64.34,8400.0,41.9044,41.9044,41.8783,41.8783,8400.0
2013-02-12 12:15:00,64.34,64.34,64.22,64.22,21100.0,41.8783,41.8783,41.8002,41.8002,21100.0
2013-02-12 12:20:00,64.22,64.33,64.21,64.29,19800.0,41.8002,41.8718,41.7937,41.8458,19800.0
2013-02-12 12:25:00,64.3,64.34,64.3,64.33,10400.0,41.8523,41.8783,41.8523,41.8718,10400.0
2013-02-12 12:30:00,64.34,64.38,64.31,64.38,15300.0,41.8783,41.9044,41.8588,41.9044,15300.0
2013-02-12 12:35:00,64.37,64.38,64.34,64.35,15500.0,41.8979,41.9044,41.8783,41.8849,15500.0
2013-02-12 12:40:00,64.34,64.35,64.31,64.32,15500.0,41.8783,41.8849,41.8588,41.8653,15500.0
2013-02-12 12:45:00,64.31,64.32,64.29,64.31,11500.0,41.8588,41.8653,41.8458,41.8588,11500.0
2013-02-12 12:50:00,64.31,64.36,64.26,64.3,68200.0,41.8588,41.8914,41.8263,41.8523,68200.0
2013-02-12 12:55:00,64.3,64.62,64.29,64.53,39400.0,41.8523,42.0606,41.8458,42.002,39400.0
2013-02-12 13:00:00,64.53,64.61,64.48,64.5,20300.0,42.002,42.0541,41.9695,41.9825,20300.0
2013-02-12 13:05:00,64.49,64.59,64.48,64.58,21300.0,41.976,42.0411,41.9695,42.0346,21300.0
2013-02-12 13:10:00,64.57,64.57,64.47,64.47,19000.0,42.028,42.028,41.963,41.963,19000.0
2013-02-12 13:15:00,64.48,64.57,64.45,64.57,18300.0,41.9695,42.028,41.9499,42.028,18300.0
2013-02-12 13:20:00,64.56,64.59,64.51,64.58,18200.0,42.0215,42.0411,41.989,42.0346,18200.0
2013-02-12 13:25:00,64.58,64.65,64.58,64.65,21000.0,42.0346,42.0801,42.0346,42.0801,21000.0
2013-02-12 13:30:00,64.64,64.75,64.63,64.75,43400.0,42.0736,42.1452,42.0671,42.1452,43400.0
2013-02-12 13:35:00,64.73,64.78,64.7,64.72,31000.0,42.1322,42.1647,42.1127,42.1257,31000.0
2013-02-12 13:40:00,64.71,64.73,64.55,64.55,57100.0,42.1192,42.1322,42.015,42.015,57100.0
2013-02-12 13:45:00,64.55,64.57,64.53,64.53,15400.0,42.015,42.028,42.002,42.002,15400.0
2013-02-12 13:50:00,64.54,64.54,64.41,64.49,54000.0,42.0085,42.0085,41.9239,41.976,54000.0
2013-02-12 13:55:00,64.48,64.5,64.21,64.28,115600.0,41.9695,41.9825,41.7937,41.8393,115600.0
2013-02-12 14:00:00,64.28,64.44,64.27,64.35,33700.0,41.8393,41.9434,41.8328,41.8849,33700.0
2013-02-12 14:05:00,64.35,64.36,64.32,64.33,18700.0,41.8849,41.8914,41.8653,41.8718,18700.0
2013-02-12 14:10:00,64.33,64.33,64.1,64.1,51000.0,41.8718,41.8718,41.7221,41.7221,51000.0
2013-02-12 14:15:00,64.1,64.16,64.07,64.12,37100.0,41.7221,41.7612,41.7026,41.7351,37100.0
2013-02-12 14:20:00,64.12,64.15,64.03,64.1,80400.0,41.7351,41.7547,41.6766,41.7221,80400.0
2013-02-12 14:25:00,64.12,64.24,64.09,64.17,43900.0,41.7351,41.8133,41.7156,41.7677,43900.0
2013-02-12 14:30:00,64.17,64.24,64.07,64.24,60500.0,41.7677,41.8133,41.7026,41.8133,60500.0
2013-02-12 14:35:00,64.25,64.41,64.2,64.4,41000.0,41.8198,41.9239,41.7872,41.9174,41000.0
2013-02-12 14:40:00,64.41,64.45,64.34,64.37,64900.0,41.9239,41.9499,41.8783,41.8979,64900.0
2013-02-12 14:45:00,64.38,64.38,64.25,64.26,34200.0,41.9044,41.9044,41.8198,41.8263,34200.0
2013-02-12 14:50:00,64.26,64.26,64.19,64.24,27700.0,41.8263,41.8263,41.7807,41.8133,27700.0
2013-02-12 14:55:00,64.24,64.35,64.24,64.3,29100.0,41.8133,41.8849,41.8133,41.8523,29100.0
2013-02-12 15:00:00,64.3,64.31,64.26,64.26,28200.0,41.8523,41.8588,41.8263,41.8263,28200.0
2013-02-12 15:05:00,64.25,64.31,64.22,64.26,54200.0,41.8198,41.8588,41.8002,41.8263,54200.0
2013-02-12 15:10:00,64.26,64.34,64.26,64.34,139800.0,41.8263,41.8783,41.8263,41.8783,139800.0
2013-02-12 15:15:00,64.34,64.41,64.33,64.4,23500.0,41.8783,41.9239,41.8718,41.9174,23500.0
2013-02-12 15:20:00,64.4,64.46,64.39,64.45,33200.0,41.9174,41.9564,41.9109,41.9499,33200.0
2013-02-12 15:25:00,64.47,64.48,64.42,64.45,54300.0,41.963,41.9695,41.9304,41.9499,54300.0
2013-02-12 15:30:00,64.46,64.46,64.41,64.43,28000.0,41.9564,41.9564,41.9239,41.9369,28000.0
2013-02-12 15:35:00,64.43,64.48,64.4,64.44,39700.0,41.9369,41.9695,41.9174,41.9434,39700.0
2013-02-12 15:40:00,64.43,64.44,64.37,64.39,34600.0,41.9369,41.9434,41.8979,41.9109,34600.0
2013-02-12 15:45:00,64.39,64.42,64.35,64.42,47200.0,41.9109,41.9304,41.8849,41.9304,47200.0
2013-02-12 15:50:00,64.41,64.43,64.41,64.42,40500.0,41.9239,41.9369,41.9239,41.9304,40500.0
2013-02-12 15:55:00,64.41,64.44,64.36,64.42,125700.0,41.9239,41.9434,41.8914,41.9304,125700.0
2013-02-13 09:30:00,64.5,64.5,64.18,64.29,64800.0,42.1871,42.1871,41.9778,42.0498,64800.0
2013-02-13 09:35:00,64.29,64.41,64.28,64.34,39100.0,42.0498,42.1283,42.0432,42.0825,39100.0
2013-02-13 09:40:00,64.33,64.33,64.05,64.17,45600.0,42.0759,42.0759,41.8928,41.9713,45600.0
2013-02-13 09:45:00,64.16,64.18,64.08,64.12,46900.0,41.9647,41.9778,41.9124,41.9386,46900.0
2013-02-13 09:50:00,64.13,64.16,64.02,64.03,33500.0,41.9451,41.9647,41.8732,41.8797,33500.0
2013-02-13 09:55:00,64.04,64.17,64.0,64.08,54200.0,41.8863,41.9713,41.8601,41.9124,54200.0
2013-02-13 10:00:00,64.08,64.23,64.08,64.23,29600.0,41.9124,42.0105,41.9124,42.0105,29600.0
2013-02-13 10:05:00,64.2,64.26,64.18,64.2,60700.0,41.9909,42.0302,41.9778,41.9909,60700.0
2013-02-13 10:10:00,64.19,64.26,64.16,64.25,28000.0,41.9844,42.0302,41.9647,42.0236,28000.0
2013-02-13 10:15:00,64.25,64.26,64.19,64.22,36200.0,42.0236,42.0302,41.9844,42.004,36200.0
2013-02-13 10:20:00,64.21,64.24,64.1,64.1,44900.0,41.9974,42.0171,41.9255,41.9255,44900.0
2013-02-13 10:25:00,64.09,64.14,64.07,64.08,23200.0,41.919,41.9517,41.9059,41.9124,23200.0
2013-02-13 10:30:00,64.1,64.22,64.07,64.18,60900.0,41.9255,42.004,41.9059,41.9778,60900.0
2013-02-13 10:35:00,64.18,64.22,64.14,64.17,58700.0,41.9778,42.004,41.9517,41.9713,58700.0
2013-02-13 10:40:00,64.17,64.22,64.03,64.09,34600.0,41.9713,42.004,41.8797,41.919,34600.0
2013-02-13 10:45:00,64.09,64.09,63.91,63.97,129400.0,41.919,41.919,41.8012,41.8405,129400.0
2013-02-13 10:50:00,63.97,64.07,63.96,64.06,28300.0,41.8405,41.9059,41.8339,41.8993,28300.0
2013-02-13 10:55:00,64.07,64.21,64.06,64.2,22500.0,41.9059,41.9974,41.8993,41.9909,22500.0
2013-02-13 11:00:00,64.2,64.26,64.19,64.25,31300.0,41.9909,42.0302,41.9844,42.0236,31300.0
2013-02-13 11:05:00,64.25,64.26,64.18,64.24,17900.0,42.0236,42.0302,41.9778,42.0171,17900.0
2013-02-13 11:10:00,64.24,64.25,64.16,64.16,33100.0,42.0171,42.0236,41.9647,41.9647,33100.0
2013-02-13 11:15:00,64.16,64.2,64.06,64.07,47200.0,41.9647,41.9909,41.8993,41.9059,47200.0
2013-02-13 11:20:00,64.07,64.08,64.02,64.03,18900.0,41.9059,41.9124,41.8732,41.8797,18900.0
2013-02-13 11:25:00,64.03,64.04,64.0,64.01,32800.0,41.8797,41.8863,41.8601,41.8666,32800.0
2013-02-13 11:30:00,64.01,64.06,64.01,64.05,15800.0,41.8666,41.8993,41.8666,41.8928,15800.0
2013-02-13 11:35:00,64.05,64.06,64.0,64.01,26800.0,41.8928,41.8993,41.8601,41.8666,26800.0
2013-02-13 11:40:00,64.01,64.02,63.94,63.94,31100.0,41.8666,41.8732,41.8208,41.8208,31100.0
2013-02-13 11:45:00,63.94,63.99,63.89,63.98,34100.0,41.8208,41.8536,41.7881,41.847,34100.0
2013-02-13 11:50:00,63.99,64.03,63.9,63.9,27000.0,41.8536,41.8797,41.7947,41.7947,27000.0
2013-02-13 11:55:00,63.9,63.97,63.9,63.97,19700.0,41.7947,41.8405,41.7947,41.8405,19700.0
2013-02-13 12:00:00,63.96,63.99,63.91,63.99,21500.0,41.8339,41.8536,41.8012,41.8536,21500.0
2013-02-13 12:05:00,63.98,63.98,63.88,63.92,50200.0,41.847,41.847,41.7816,41.8078,50200.0
2013-02-13 12:10:00,63.91,64.0,63.88,63.94,50900.0,41.8012,41.8601,41.7816,41.8208,50900.0
2013-02-13 12:15:00,63.95,63.95,63.88,63.94,17100.0,41.8274,41.8274,41.7816,41.8208,17100.0
2013-02-13 12:20:00,63.94,63.98,63.92,63.94,10700.0,41.8208,41.847,41.8078,41.8208,10700.0
2013-02-13 12:25:00,63.96,63.99,63.91,63.92,13300.0,41.8339,41.8536,41.8012,41.8078,13300.0
2013-02-13 12:30:00,63.92,63.95,63.91,63.91,16200.0,41.8078,41.8274,41.8012,41.8012,16200.0
2013-02-13 12:35:00,63.93,64.07,63.92,64.05,30600.0,41.8143,41.9059,41.8078,41.8928,30600.0
2013-02-13 12:40:00,64.05,64.07,63.95,63.99,23500.0,41.8928,41.9059,41.8274,41.8536,23500.0
2013-02-13 12:45:00,64.0,64.05,63.97,63.98,17900.0,41.8601,41.8928,41.8405,41.847,17900.0
2013-02-13 12:50:00,63.98,64.06,63.98,64.01,20800.0,41.847,41.8993,41.847,41.8666,20800.0
2013-02-13 12:55:00,64.02,64.06,64.01,64.02,30600.0,41.8732,41.8993,41.8666,41.8732,30600.0
2013-02-13 13:00:00,64.02,64.06,64.0,64.03,20600.0,41.8732,41.8993,41.8601,41.8797,20600.0
2013-02-13 13:05:00,64.03,64.05,63.95,63.99,26700.0,41.8797,41.8928,41.8274,41.8536,26700.0
2013-02-13 13:10:00,63.99,64.0,63.96,63.98,17800.0,41.8536,41.8601,41.8339,41.847,17800.0
2013-02-13 13:15:00,63.98,64.07,63.97,64.04,17000.0,41.847,41.9059,41.8405,41.8863,17000.0
2013-02-13 13:20:00,64.02,64.05,64.02,64.04,13700.0,41.8732,41.8928,41.8732,41.8863,13700.0
2013-02-13 13:25:00,64.04,64.05,64.0,64.01,12400.0,41.8863,41.8928,41.8601,41.8666,12400.0
2013-02-13 13:30:00,64.02,64.07,64.01,64.03,17900.0,41.8732,41.9059,41.8666,41.8797,17900.0
2013-02-13 13:35:00,64.02,64.1,63.99,64.07,50300.0,41.8732,41.9255,41.8536,41.9059,50300.0
2013-02-13 13:40:00,64.07,64.07,64.03,64.05,8300.0,41.9059,41.9059,41.8797,41.8928,8300.0
2013-02-13 13:45:00,64.05,64.05,63.96,63.98,27200.0,41.8928,41.8928,41.8339,41.847,27200.0
2013-02-13 13:50:00,63.98,63.99,63.95,63.96,10600.0,41.847,41.8536,41.8274,41.8339,10600.0
2013-02-13 13:55:00,63.96,64.04,63.95,64.02,22300.0,41.8339,41.8863,41.8274,41.8732,22300.0
2013-02-13 14:00:00,64.05,64.06,64.01,64.05,27300.0,41.8928,41.8993,41.8666,41.8928,27300.0
2013-02-13 14:05:00,64.05,64.19,64.05,64.06,44200.0,41.8928,41.9844,41.8928,41.8993,44200.0
2013-02-13 14:10:00,64.06,64.08,64.05,64.07,19200.0,41.8993,41.9124,41.8928,41.9059,19200.0
2013-02-13 14:15:00,64.07,64.08,64.0,64.02,21700.0,41.9059,41.9124,41.8601,41.8732,21700.0
2013-02-13 14:20:00,64.02,64.03,63.95,63.99,34000.0,41.8732,41.8797,41.8274,41.8536,34000.0
2013-02-13 14:25:00,63.98,63.99,63.94,63.97,16200.0,41.847,41.8536,41.8208,41.8405,16200.0
2013-02-13 14:30:00,63.97,63.97,63.88,63.9,19400.0,41.8405,41.8405,41.7816,41.7947,19400.0
2013-02-13 14:35:00,63.9,63.91,63.85,63.91,22300.0,41.7947,41.8012,41.762,41.8012,22300.0
2013-02-13 14:40:00,63.93,63.97,63.9,63.97,17500.0,41.8143,41.8405,41.7947,41.8405,17500.0
2013-02-13 14:45:00,63.97,64.04,63.97,64.0,17800.0,41.8405,41.8863,41.8405,41.8601,17800.0
2013-02-13 14:50:00,64.0,64.04,63.95,64.0,31600.0,41.8601,41.8863,41.8274,41.8601,31600.0
2013-02-13 14:55:00,63.98,64.04,63.97,64.04,16200.0,41.847,41.8863,41.8405,41.8863,16200.0
2013-02-13 15:00:00,64.04,64.06,64.01,64.02,18700.0,41.8863,41.8993,41.8666,41.8732,18700.0
2013-02-13 15:05:00,64.01,64.04,64.01,64.03,19300.0,41.8666,41.8863,41.8666,41.8797,19300.0
2013-02-13 15:10:00,64.03,64.07,63.99,64.0,28600.0,41.8797,41.9059,41.8536,41.8601,28600.0
2013-02-13 15:15:00,64.0,64.05,63.98,64.05,27300.0,41.8601,41.8928,41.847,41.8928,27300.0
2013-02-13 15:20:00,64.05,64.14,64.04,64.11,29600.0,41.8928,41.9517,41.8863,41.932,29600.0
2013-02-13 15:25:00,64.11,64.13,64.04,64.04,15600.0,41.932,41.9451,41.8863,41.8863,15600.0
2013-02-13 15:30:00,64.05,64.08,64.01,64.02,27900.0,41.8928,41.9124,41.8666,41.8732,27900.0
2013-02-13 15:35:00,64.02,64.03,63.91,63.92,39500.0,41.8732,41.8797,41.8012,41.8078,39500.0
2013-02-13 15:40:00,63.93,64.02,63.92,63.98,66100.0,41.8143,41.8732,41.8078,41.847,66100.0
2013-02-13 15:45:00,63.98,64.0,63.89,63.95,71100.0,41.847,41.8601,41.7881,41.8274,71100.0
2013-02-13 15:50:00,63.95,64.07,63.94,64.06,83100.0,41.8274,41.9059,41.8208,41.8993,83100.0
2013-02-13 15:55:00,64.07,64.11,64.07,64.11,118400.0,41.9059,41.932,41.9059,41.932,118400.0
2013-02-14 09:30:00,63.77,64.07,63.77,63.8,45000.0,41.7097,41.9059,41.7097,41.7293,45000.0
2013-02-14 09:35:00,63.84,63.88,63.75,63.82,38400.0,41.7554,41.7816,41.6966,41.7424,38400.0
2013-02-14 09:40:00,63.82,64.05,63.75,63.99,33100.0,41.7424,41.8928,41.6966,41.8536,33100.0
2013-02-14 09:45:00,64.02,64.12,63.99,64.06,35300.0,41.8732,41.9386,41.8536,41.8993,35300.0
2013-02-14 09:50:00,64.05,64.15,64.05,64.14,45700.0,41.8928,41.9582,41.8928,41.9517,45700.0
2013-02-14 09:55:00,64.14,64.2,64.1,64.14,25900.0,41.9517,41.9909,41.9255,41.9517,25900.0
2013-02-14 10:00:00,64.14,64.31,64.11,64.29,74000.0,41.9517,42.0629,41.932,42.0498,74000.0
2013-02-14 10:05:00,64.29,64.29,64.16,64.22,37700.0,42.0498,42.0498,41.9647,42.004,37700.0
2013-02-14 10:10:00,64.23,64.25,64.17,64.23,22200.0,42.0105,42.0236,41.9713,42.0105,22200.0
2013-02-14 10:15:00,64.23,64.28,64.21,64.23,45600.0,42.0105,42.0432,41.9974,42.0105,45600.0
2013-02-14 10:20:00,64.24,64.27,64.19,64.26,17700.0,42.0171,42.0367,41.9844,42.0302,17700.0
2013-02-14 10:25:00,64.27,64.37,64.26,64.36,57200.0,42.0367,42.1021,42.0302,42.0956,57200.0
2013-02-14 10:30:00,64.36,64.55,64.36,64.52,116500.0,42.0956,42.2198,42.0956,42.2002,116500.0
2013-02-14 10:35:00,64.51,64.52,64.37,64.5,33600.0,42.1937,42.2002,42.1021,42.1871,33600.0
2013-02-14 10:40:00,64.5,64.55,64.41,64.47,73800.0,42.1871,42.2198,42.1283,42.1675,73800.0
2013-02-14 10:45:00,64.46,64.49,64.42,64.42,30500.0,42.161,42.1806,42.1348,42.1348,30500.0
2013-02-14 10:50:00,64.42,64.49,64.41,64.48,22600.0,42.1348,42.1806,42.1283,42.174,22600.0
2013-02-14 10:55:00,64.49,64.51,64.48,64.49,43000.0,42.1806,42.1937,42.174,42.1806,43000.0
2013-02-14 11:00:00,64.49,64.5,64.46,64.48,29600.0,42.1806,42.1871,42.161,42.174,29600.0
2013-02-14 11:05:00,64.48,64.48,64.2,64.22,31100.0,42.174,42.174,41.9909,42.004,31100.0
2013-02-14 11:10:00,64.21,64.29,64.2,64.29,27600.0,41.9974,42.0498,41.9909,42.0498,27600.0
2013-02-14 11:15:00,64.28,64.31,64.26,64.29,31800.0,42.0432,42.0629,42.0302,42.0498,31800.0
2013-02-14 11:20:00,64.28,64.51,64.28,64.5,36000.0,42.0432,42.1937,42.0432,42.1871,36000.0
2013-02-14 11:25:00,64.5,64.55,64.44,64.45,48600.0,42.1871,42.2198,42.1479,42.1544,48600.0
2013-02-14 11:30:00,64.45,64.55,64.45,64.53,44200.0,42.1544,42.2198,42.1544,42.2067,44200.0
2013-02-14 11:35:00,64.53,64.53,64.44,64.45,46800.0,42.2067,42.2067,42.1479,42.1544,46800.0
2013-02-14 11:40:00,64.46,64.52,64.45,64.49,39100.0,42.161,42.2002,42.1544,42.1806,39100.0
2013-02-14 11:45:00,64.49,64.57,64.49,64.51,77600.0,42.1806,42.2329,42.1806,42.1937,77600.0
2013-02-14 11:50:00,64.53,64.57,64.51,64.54,24400.0,42.2067,42.2329,42.1937,42.2133,24400.0
2013-02-14 11:55:00,64.55,64.62,64.53,64.58,76600.0,42.2198,42.2656,42.2067,42.2395,76600.0
2013-02-14 12:00:00,64.58,64.58,64.47,64.49,32600.0,42.2395,42.2395,42.1675,42.1806,32600.0
2013-02-14 12:05:00,64.48,64.49,64.45,64.47,48400.0,42.174,42.1806,42.1544,42.1675,48400.0
2013-02-14 12:10:00,64.47,64.6,64.45,64.6,19900.0,42.1675,42.2525,42.1544,42.2525,19900.0
2013-02-14 12:15:00,64.6,64.8,64.57,64.79,64000.0,42.2525,42.3833,42.2329,42.3768,64000.0
2013-02-14 12:20:00,64.78,64.83,64.75,64.75,32600.0,42.3703,42.403,42.3506,42.3506,32600.0
2013-02-14 12:25:00,64.75,64.75,64.59,64.65,31000.0,42.3506,42.3506,42.246,42.2852,31000.0
2013-02-14 12:30:00,64.64,64.71,64.58,64.7,29000.0,42.2787,42.3245,42.2395,42.3179,29000.0
2013-02-14 12:35:00,64.7,64.71,64.66,64.68,12200.0,42.3179,42.3245,42.2918,42.3049,12200.0
2013-02-14 12:40:00,64.67,64.72,64.65,64.66,16300.0,42.2983,42.331,42.2852,42.2918,16300.0
2013-02-14 12:45:00,64.69,64.74,64.69,64.72,13200.0,42.3114,42.3441,42.3114,42.331,13200.0
2013-02-14 12:50:00,64.72,64.75,64.71,64.73,12300.0,42.331,42.3506,42.3245,42.3376,12300.0
2013-02-14 12:55:00,64.73,64.75,64.73,64.75,21400.0,42.3376,42.3506,42.3376,42.3506,21400.0
2013-02-14 13:00:00,64.75,64.85,64.73,64.8,21900.0,42.3506,42.416,42.3376,42.3833,21900.0
2013-02-14 13:05:00,64.8,64.92,64.8,64.89,41900.0,42.3833,42.4618,42.3833,42.4422,41900.0
2013-02-14 13:10:00,64.87,64.9,64.83,64.87,64700.0,42.4291,42.4488,42.403,42.4291,64700.0
2013-02-14 13:15:00,64.88,64.9,64.84,64.88,35600.0,42.4357,42.4488,42.4095,42.4357,35600.0
2013-02-14 13:20:00,64.88,64.88,64.81,64.85,28600.0,42.4357,42.4357,42.3899,42.416,28600.0
2013-02-14 13:25:00,64.85,64.85,64.75,64.77,30300.0,42.416,42.416,42.3506,42.3637,30300.0
2013-02-14 13:30:00,64.77,64.77,64.76,64.76,11300.0,42.3637,42.3637,42.3572,42.3572,11300.0
2013-02-14 13:35:00,64.76,64.77,64.76,64.76,11000.0,42.3572,42.3637,42.3572,42.3572,11000.0
2013-02-14 13:40:00,64.77,64.82,64.74,64.76,28300.0,42.3637,42.3964,42.3441,42.3572,28300.0
2013-02-14 13:45:00,64.78,64.83,64.75,64.75,16700.0,42.3703,42.403,42.3506,42.3506,16700.0
2013-02-14 13:50:00,64.74,64.77,64.71,64.72,20800.0,42.3441,42.3637,42.3245,42.331,20800.0
2013-02-14 13:55:00,64.72,64.74,64.69,64.71,21200.0,42.331,42.3441,42.3114,42.3245,21200.0
2013-02-14 14:00:00,64.71,64.76,64.71,64.75,14500.0,42.3245,42.3572,42.3245,42.3506,14500.0
2013-02-14 14:05:00,64.75,64.82,64.72,64.81,32900.0,42.3506,42.3964,42.331,42.3899,32900.0
2013-02-14 14:10:00,64.8,64.84,64.7,64.7,40000.0,42.3833,42.4095,42.3179,42.3179,40000.0
2013-02-14 14:15:00,64.71,64.73,64.7,64.71,11300.0,42.3245,42.3376,42.3179,42.3245,11300.0
2013-02-14 14:20:00,64.71,64.75,64.7,64.72,10200.0,42.3245,42.3506,42.3179,42.331,10200.0
2013-02-14 14:25:00,64.71,64.72,64.59,64.59,45800.0,42.3245,42.331,42.246,42.246,45800.0
2013-02-14 14:30:00,64.61,64.74,64.59,64.72,18500.0,42.2591,42.3441,42.246,42.331,18500.0
2013-02-14 14:35:00,64.74,64.76,64.69,64.7,19700.0,42.3441,42.3572,42.3114,42.3179,19700.0
2013-02-14 14:40:00,64.71,64.74,64.61,64.7,41900.0,42.3245,42.3441,42.2591,42.3179,41900.0
2013-02-14 14:45:00,64.7,64.75,64.69,64.75,18600.0,42.3179,42.3506,42.3114,42.3506,18600.0
2013-02-14 14:50:00,64.75,64.75,64.72,64.75,17600.0,42.3506,42.3506,42.331,42.3506,17600.0
2013-02-14 14:55:00,64.75,64.75,64.72,64.73,18500.0,42.3506,42.3506,42.331,42.3376,18500.0
2013-02-14 15:00:00,64.74,64.75,64.71,64.71,31500.0,42.3441,42.3506,42.3245,42.3245,31500.0
2013-02-14 15:05:00,64.72,64.73,64.69,64.7,22800.0,42.331,42.3376,42.3114,42.3179,22800.0
2013-02-14 15:10:00,64.7,64.75,64.7,64.74,23200.0,42.3179,42.3506,42.3179,42.3441,23200.0
2013-02-14 15:15:00,64.75,64.81,64.61,64.69,50300.0,42.3506,42.3899,42.2591,42.3114,50300.0
2013-02-14 15:20:00,64.7,64.8,64.69,64.78,19100.0,42.3179,42.3833,42.3114,42.3703,19100.0
2013-02-14 15:25:00,64.78,64.82,64.78,64.81,16800.0,42.3703,42.3964,42.3703,42.3899,16800.0
2013-02-14 15:30:00,64.81,64.85,64.78,64.78,29400.0,42.3899,42.416,42.3703,42.3703,29400.0
2013-02-14 15:35:00,64.78,64.81,64.75,64.77,23900.0,42.3703,42.3899,42.3506,42.3637,23900.0
2013-02-14 15:40:00,64.77,64.81,64.72,64.72,32500.0,42.3637,42.3899,42.331,42.331,32500.0
2013-02-14 15:45:00,64.73,64.83,64.72,64.81,78500.0,42.3376,42.403,42.331,42.3899,78500.0
2013-02-14 15:50:00,64.81,64.86,64.81,64.83,52100.0,42.3899,42.4226,42.3899,42.403,52100.0
2013-02-14 15:55:00,64.83,64.87,64.8,64.84,107100.0,42.403,42.4291,42.3833,42.4095,107100.0
2013-02-15 09:30:00,64.55,64.85,64.55,64.85,486100.0,42.2198,42.416,42.2198,42.416,486100.0
2013-02-15 09:35:00,64.85,64.96,64.61,64.95,52200.0,42.416,42.488,42.2591,42.4815,52200.0
2013-02-15 09:40:00,64.95,65.38,64.91,65.16,83500.0,42.4815,42.7627,42.4553,42.6188,83500.0
2013-02-15 09:45:00,65.12,65.12,64.92,65.0,39500.0,42.5926,42.5926,42.4618,42.5142,39500.0
2013-02-15 09:50:00,65.0,65.01,64.76,64.83,44900.0,42.5142,42.5207,42.3572,42.403,44900.0
2013-02-15 09:55:00,64.8,64.89,64.63,64.71,38800.0,42.3833,42.4422,42.2722,42.3245,38800.0
2013-02-15 10:00:00,64.74,64.95,64.74,64.87,28600.0,42.3441,42.4815,42.3441,42.4291,28600.0
2013-02-15 10:05:00,64.87,64.97,64.78,64.82,66500.0,42.4291,42.4945,42.3703,42.3964,66500.0
2013-02-15 10:10:00,64.82,64.87,64.69,64.76,25500.0,42.3964,42.4291,42.3114,42.3572,25500.0
2013-02-15 10:15:00,64.76,64.77,64.48,64.57,109100.0,42.3572,42.3637,42.174,42.2329,109100.0
2013-02-15 10:20:00,64.54,64.62,64.51,64.53,28100.0,42.2133,42.2656,42.1937,42.2067,28100.0
2013-02-15 10:25:00,64.53,64.55,64.42,64.43,26100.0,42.2067,42.2198,42.1348,42.1413,26100.0
2013-02-15 10:30:00,64.43,64.47,64.39,64.46,42800.0,42.1413,42.1675,42.1152,42.161,42800.0
2013-02-15 10:35:00,64.47,64.54,64.45,64.49,28000.0,42.1675,42.2133,42.1544,42.1806,28000.0
2013-02-15 10:40:00,64.49,64.59,64.47,64.54,51700.0,42.1806,42.246,42.1675,42.2133,51700.0
2013-02-15 10:45:00,64.53,64.77,64.53,64.76,37100.0,42.2067,42.3637,42.2067,42.3572,37100.0
2013-02-15 10:50:00,64.75,64.75,64.61,64.63,22000.0,42.3506,42.3506,42.2591,42.2722,22000.0
2013-02-15 10:55:00,64.63,64.67,64.55,64.62,21000.0,42.2722,42.2983,42.2198,42.2656,21000.0
2013-02-15 11:00:00,64.61,64.62,64.51,64.52,36300.0,42.2591,42.2656,42.1937,42.2002,36300.0
2013-02-15 11:05:00,64.53,64.59,64.49,64.49,31900.0,42.2067,42.246,42.1806,42.1806,31900.0
2013-02-15 11:10:00,64.5,64.65,64.5,64.58,42100.0,42.1871,42.2852,42.1871,42.2395,42100.0
2013-02-15 11:15:00,64.58,64.65,64.58,64.6,32200.0,42.2395,42.2852,42.2395,42.2525,32200.0
2013-02-15 11:20:00,64.6,64.62,64.42,64.45,18600.0,42.2525,42.2656,42.1348,42.1544,18600.0
2013-02-15 11:25:00,64.45,64.45,64.3,64.33,45100.0,42.1544,42.1544,42.0563,42.0759,45100.0
2013-02-15 11:30:00,64.34,64.34,64.25,64.32,27100.0,42.0825,42.0825,42.0236,42.0694,27100.0
2013-02-15 11:35:00,64.32,64.32,64.21,64.23,34500.0,42.0694,42.0694,41.9974,42.0105,34500.0
2013-02-15 11:40:00,64.21,64.22,64.09,64.11,21500.0,41.9974,42.004,41.919,41.932,21500.0
2013-02-15 11:45:00,64.11,64.22,64.11,64.19,22100.0,41.932,42.004,41.932,41.9844,22100.0
2013-02-15 11:50:00,64.2,64.23,64.15,64.23,18100.0,41.9909,42.0105,41.9582,42.0105,18100.0
2013-02-15 11:55:00,64.22,64.32,64.21,64.32,15300.0,42.004,42.0694,41.9974,42.0694,15300.0
2013-02-15 12:00:00,64.32,64.37,64.27,64.34,25800.0,42.0694,42.1021,42.0367,42.0825,25800.0
2013-02-15 12:05:00,64.34,64.38,64.28,64.3,11600.0,42.0825,42.1086,42.0432,42.0563,11600.0
2013-02-15 12:10:00,64.29,64.32,64.21,64.22,21000.0,42.0498,42.0694,41.9974,42.004,21000.0
2013-02-15 12:15:00,64.21,64.23,64.08,64.09,46500.0,41.9974,42.0105,41.9124,41.919,46500.0
2013-02-15 12:20:00,64.1,64.2,64.08,64.18,21400.0,41.9255,41.9909,41.9124,41.9778,21400.0
2013-02-15 12:25:00,64.18,64.19,64.11,64.14,15600.0,41.9778,41.9844,41.932,41.9517,15600.0
2013-02-15 12:30:00,64.14,64.14,64.05,64.07,23100.0,41.9517,41.9517,41.8928,41.9059,23100.0
2013-02-15 12:35:00,64.07,64.12,64.06,64.12,28700.0,41.9059,41.9386,41.8993,41.9386,28700.0
2013-02-15 12:40:00,64.11,64.23,64.11,64.18,11600.0,41.932,42.0105,41.932,41.9778,11600.0
2013-02-15 12:45:00,64.19,64.22,64.14,64.2,17100.0,41.9844,42.004,41.9517,41.9909,17100.0
2013-02-15 12:50:00,64.21,64.25,64.21,64.24,13800.0,41.9974,42.0236,41.9974,42.0171,13800.0
2013-02-15 12:55:00,64.25,64.26,64.23,64.26,20200.0,42.0236,42.0302,42.0105,42.0302,20200.0
2013-02-15 13:00:00,64.26,64.26,64.23,64.25,17300.0,42.0302,42.0302,42.0105,42.0236,17300.0
2013-02-15 13:05:00,64.25,64.26,64.24,64.25,24700.0,42.0236,42.0302,42.0171,42.0236,24700.0
2013-02-15 13:10:00,64.25,64.25,64.2,64.2,15400.0,42.0236,42.0236,41.9909,41.9909,15400.0
2013-02-15 13:15:00,64.2,64.26,64.19,64.26,34500.0,41.9909,42.0302,41.9844,42.0302,34500.0
2013-02-15 13:20:00,64.25,64.28,64.24,64.25,13600.0,42.0236,42.0432,42.0171,42.0236,13600.0
2013-02-15 13:25:00,64.25,64.3,64.25,64.3,16800.0,42.0236,42.0563,42.0236,42.0563,16800.0
2013-02-15 13:30:00,64.3,64.32,64.24,64.24,31900.0,42.0563,42.0694,42.0171,42.0171,31900.0
2013-02-15 13:35:00,64.25,64.26,64.23,64.26,19000.0,42.0236,42.0302,42.0105,42.0302,19000.0
2013-02-15 13:40:00,64.24,64.25,64.14,64.15,19700.0,42.0171,42.0236,41.9517,41.9582,19700.0
2013-02-15 13:45:00,64.14,64.14,64.03,64.03,21100.0,41.9517,41.9517,41.8797,41.8797,21100.0
2013-02-15 13:50:00,64.04,64.04,63.96,63.97,35200.0,41.8863,41.8863,41.8339,41.8405,35200.0
2013-02-15 13:55:00,63.96,63.99,63.96,63.99,16100.0,41.8339,41.8536,41.8339,41.8536,16100.0
2013-02-15 14:00:00,63.98,64.02,63.94,63.95,32900.0,41.847,41.8732,41.8208,41.8274,32900.0
2013-02-15 14:05:00,63.94,64.02,63.93,63.99,34500.0,41.8208,41.8732,41.8143,41.8536,34500.0
2013-02-15 14:10:00,63.99,64.01,63.92,63.92,27800.0,41.8536,41.8666,41.8078,41.8078,27800.0
2013-02-15 14:15:00,63.92,63.94,63.77,63.77,54800.0,41.8078,41.8208,41.7097,41.7097,54800.0
2013-02-15 14:20:00,63.78,63.79,63.68,63.72,51200.0,41.7162,41.7227,41.6508,41.677,51200.0
2013-02-15 14:25:00,63.72,63.72,63.55,63.55,53100.0,41.677,41.677,41.5658,41.5658,53100.0
2013-02-15 14:30:00,63.56,63.8,63.56,63.79,39200.0,41.5723,41.7293,41.5723,41.7227,39200.0
2013-02-15 14:35:00,63.8,63.8,63.68,63.74,39400.0,41.7293,41.7293,41.6508,41.69,39400.0
2013-02-15 14:40:00,63.72,63.78,63.57,63.58,26700.0,41.677,41.7162,41.5788,41.5854,26700.0
2013-02-15 14:45:00,63.58,63.66,63.58,63.65,42800.0,41.5854,41.6377,41.5854,41.6312,42800.0
2013-02-15 14:50:00,63.65,63.79,63.65,63.75,29200.0,41.6312,41.7227,41.6312,41.6966,29200.0
2013-02-15 14:55:00,63.75,63.75,63.55,63.56,57300.0,41.6966,41.6966,41.5658,41.5723,57300.0
2013-02-15 15:00:00,63.56,63.61,63.54,63.57,53400.0,41.5723,41.605,41.5592,41.5788,53400.0
2013-02-15 15:05:00,63.56,63.62,63.53,63.6,61000.0,41.5723,41.6115,41.5527,41.5985,61000.0
2013-02-15 15:10:00,63.61,63.64,63.57,63.6,36700.0,41.605,41.6246,41.5788,41.5985,36700.0
2013-02-15 15:15:00,63.6,63.7,63.59,63.62,45700.0,41.5985,41.6639,41.5919,41.6115,45700.0
2013-02-15 15:20:00,63.62,63.8,63.62,63.73,43400.0,41.6115,41.7293,41.6115,41.6835,43400.0
2013-02-15 15:25:00,63.75,63.85,63.75,63.82,43900.0,41.6966,41.762,41.6966,41.7424,43900.0
2013-02-15 15:30:00,63.82,63.92,63.79,63.91,81500.0,41.7424,41.8078,41.7227,41.8012,81500.0
2013-02-15 15:35:00,63.92,64.07,63.91,63.99,71100.0,41.8078,41.9059,41.8012,41.8536,71100.0
2013-02-15 15:40:00,64.0,64.13,63.98,64.13,80500.0,41.8601,41.9451,41.847,41.9451,80500.0
2013-02-15 15:45:00,64.13,64.16,64.0,64.05,71500.0,41.9451,41.9647,41.8601,41.8928,71500.0
2013-02-15 15:50:00,64.05,64.13,64.04,64.11,75000.0,41.8928,41.9451,41.8863,41.932,75000.0
2013-02-15 15:55:00,64.11,64.2,64.1,64.19,219400.0,41.932,41.9909,41.9255,41.9844,219400.0
2013-02-19 09:30:00,64.02,64.02,63.54,63.8,108200.0,41.8732,41.8732,41.5592,41.7293,108200.0
2013-02-19 09:35:00,63.82,63.88,63.66,63.69,41900.0,41.7424,41.7816,41.6377,41.6573,41900.0
2013-02-19 09:40:00,63.71,63.85,63.69,63.84,39400.0,41.6704,41.762,41.6573,41.7554,39400.0
2013-02-19 09:45:00,63.85,64.2,63.84,64.18,47000.0,41.762,41.9909,41.7554,41.9778,47000.0
2013-02-19 09:50:00,64.19,64.28,64.01,64.04,45000.0,41.9844,42.0432,41.8666,41.8863,45000.0
2013-02-19 09:55:00,64.05,64.32,64.03,64.31,39400.0,41.8928,42.0694,41.8797,42.0629,39400.0
2013-02-19 10:00:00,64.28,64.3,64.11,64.27,39000.0,42.0432,42.0563,41.932,42.0367,39000.0
2013-02-19 10:05:00,64.28,64.29,64.21,64.25,33700.0,42.0432,42.0498,41.9974,42.0236,33700.0
2013-02-19 10:10:00,64.25,64.27,64.17,64.2,57900.0,42.0236,42.0367,41.9713,41.9909,57900.0
2013-02-19 10:15:00,64.21,64.29,64.19,64.24,27400.0,41.9974,42.0498,41.9844,42.0171,27400.0
2013-02-19 10:20:00,64.24,64.34,64.24,64.34,29100.0,42.0171,42.0825,42.0171,42.0825,29100.0
2013-02-19 10:25:00,64.35,64.38,64.18,64.22,53100.0,42.089,42.1086,41.9778,42.004,53100.0
2013-02-19 10:30:00,64.22,64.22,64.15,64.18,22600.0,42.004,42.004,41.9582,41.9778,22600.0
2013-02-19 10:35:00,64.17,64.17,64.01,64.04,51100.0,41.9713,41.9713,41.8666,41.8863,51100.0
2013-02-19 10:40:00,64.04,64.19,64.04,64.16,24800.0,41.8863,41.9844,41.8863,41.9647,24800.0
2013-02-19 10:45:00,64.17,64.2,64.09,64.11,21100.0,41.9713,41.9909,41.919,41.932,21100.0
2013-02-19 10:50:00,64.1,64.11,64.0,64.03,29000.0,41.9255,41.932,41.8601,41.8797,29000.0
2013-02-19 10:55:00,64.03,64.09,64.02,64.08,19100.0,41.8797,41.919,41.8732,41.9124,19100.0
2013-02-19 11:00:00,64.07,64.13,64.07,64.11,19600.0,41.9059,41.9451,41.9059,41.932,19600.0
2013-02-19 11:05:00,64.11,64.14,64.11,64.12,36400.0,41.932,41.9517,41.932,41.9386,36400.0
2013-02-19 11:10:00,64.12,64.13,64.11,64.12,20600.0,41.9386,41.9451,41.932,41.9386,20600.0
2013-02-19 11:15:00,64.11,64.14,64.07,64.13,55000.0,41.932,41.9517,41.9059,41.9451,55000.0
2013-02-19 11:20:00,64.15,64.27,64.14,64.24,23600.0,41.9582,42.0367,41.9517,42.0171,23600.0
2013-02-19 11:25:00,64.23,64.26,64.21,64.25,18500.0,42.0105,42.0302,41.9974,42.0236,18500.0
2013-02-19 11:30:00,64.25,64.25,64.17,64.22,20400.0,42.0236,42.0236,41.9713,42.004,20400.0
2013-02-19 11:35:00,64.22,64.23,64.16,64.19,25900.0,42.004,42.0105,41.9647,41.9844,25900.0
2013-02-19 11:40:00,64.2,64.25,64.17,64.2,30300.0,41.9909,42.0236,41.9713,41.9909,30300.0
2013-02-19 11:45:00,64.21,64.22,64.16,64.2,20300.0,41.9974,42.004,41.9647,41.9909,20300.0
2013-02-19 11:50:00,64.2,64.3,64.17,64.17,33500.0,41.9909,42.0563,41.9713,41.9713,33500.0
2013-02-19 11:55:00,64.16,64.26,64.12,64.18,52200.0,41.9647,42.0302,41.9386,41.9778,52200.0
2013-02-19 12:00:00,64.2,64.21,64.19,64.19,16400.0,41.9909,41.9974,41.9844,41.9844,16400.0
2013-02-19 12:05:00,64.18,64.18,64.11,64.16,13400.0,41.9778,41.9778,41.932,41.9647,13400.0
2013-02-19 12:10:00,64.17,64.18,64.11,64.12,18900.0,41.9713,41.9778,41.932,41.9386,18900.0
2013-02-19 12:15:00,64.14,64.18,64.08,64.1,35600.0,41.9517,41.9778,41.9124,41.9255,35600.0
2013-02-19 12:20:00,64.1,64.15,64.09,64.15,35100.0,41.9255,41.9582,41.919,41.9582,35100.0
2013-02-19 12:25:00,64.16,64.18,64.14,64.16,13400.0,41.9647,41.9778,41.9517,41.9647,13400.0
2013-02-19 12:30:00,64.16,64.19,64.13,64.13,19700.0,41.9647,41.9844,41.9451,41.9451,19700.0
2013-02-19 12:35:00,64.14,64.18,64.11,64.14,22700.0,41.9517,41.9778,41.932,41.9517,22700.0
2013-02-19 12:40:00,64.13,64.24,64.1,64.24,25400.0,41.9451,42.0171,41.9255,42.0171,25400.0
2013-02-19 12:45:00,64.25,64.25,64.19,64.22,18400.0,42.0236,42.0236,41.9844,42.004,18400.0
2013-02-19 12:50:00,64.21,64.23,64.13,64.18,48400.0,41.9974,42.0105,41.9451,41.9778,48400.0
2013-02-19 12:55:00,64.16,64.22,64.12,64.17,42800.0,41.9647,42.004,41.9386,41.9713,42800.0
2013-02-19 13:00:00,64.17,64.3,64.16,64.3,40900.0,41.9713,42.0563,41.9647,42.0563,40900.0
2013-02-19 13:05:00,64.28,64.3,64.27,64.27,13200.0,42.0432,42.0563,42.0367,42.0367,13200.0
2013-02-19 13:10:00,64.28,64.3,64.27,64.29,16200.0,42.0432,42.0563,42.0367,42.0498,16200.0
2013-02-19 13:15:00,64.29,64.33,64.28,64.33,42200.0,42.0498,42.0759,42.0432,42.0759,42200.0
2013-02-19 13:20:00,64.33,64.39,64.33,64.38,21200.0,42.0759,42.1152,42.0759,42.1086,21200.0
2013-02-19 13:25:00,64.39,64.47,64.39,64.46,20800.0,42.1152,42.1675,42.1152,42.161,20800.0
2013-02-19 13:30:00,64.47,64.47,64.43,64.44,12800.0,42.1675,42.1675,42.1413,42.1479,12800.0
2013-02-19 13:35:00,64.44,64.5,64.43,64.47,24300.0,42.1479,42.1871,42.1413,42.1675,24300.0
2013-02-19 13:40:00,64.48,64.48,64.42,64.45,23400.0,42.174,42.174,42.1348,42.1544,23400.0
2013-02-19 13:45:00,64.44,64.48,64.44,64.48,16200.0,42.1479,42.174,42.1479,42.174,16200.0
2013-02-19 13:50:00,64.48,64.52,64.48,64.5,23200.0,42.174,42.2002,42.174,42.1871,23200.0
2013-02-19 13:55:00,64.5,64.69,64.5,64.66,27100.0,42.1871,42.3114,42.1871,42.2918,27100.0
2013-02-19 14:00:00,64.68,64.74,64.67,64.74,27500.0,42.3049,42.3441,42.2983,42.3441,27500.0
2013-02-19 14:05:00,64.74,64.85,64.73,64.83,52200.0,42.3441,42.416,42.3376,42.403,52200.0
2013-02-19 14:10:00,64.84,64.84,64.76,64.76,20500.0,42.4095,42.4095,42.3572,42.3572,20500.0
2013-02-19 14:15:00,64.78,64.78,64.72,64.75,16900.0,42.3703,42.3703,42.331,42.3506,16900.0
2013-02-19 14:20:00,64.75,64.85,64.75,64.85,18800.0,42.3506,42.416,42.3506,42.416,18800.0
2013-02-19 14:25:00,64.82,64.89,64.82,64.84,29400.0,42.3964,42.4422,42.3964,42.4095,29400.0
2013-02-19 14:30:00,64.84,64.84,64.75,64.77,32200.0,42.4095,42.4095,42.3506,42.3637,32200.0
2013-02-19 14:35:00,64.78,64.81,64.69,64.7,25700.0,42.3703,42.3899,42.3114,42.3179,25700.0
2013-02-19 14:40:00,64.71,64.77,64.71,64.77,22100.0,42.3245,42.3637,42.3245,42.3637,22100.0
2013-02-19 14:45:00,64.76,64.81,64.76,64.77,18700.0,42.3572,42.3899,42.3572,42.3637,18700.0
2013-02-19 14:50:00,64.76,64.82,64.73,64.77,23100.0,42.3572,42.3964,42.3376,42.3637,23100.0
2013-02-19 14:55:00,64.77,64.79,64.76,64.78,16000.0,42.3637,42.3768,42.3572,42.3703,16000.0
2013-02-19 15:00:00,64.77,64.77,64.66,64.66,45800.0,42.3637,42.3637,42.2918,42.2918,45800.0
2013-02-19 15:05:00,64.67,64.68,64.61,64.64,16000.0,42.2983,42.3049,42.2591,42.2787,16000.0
2013-02-19 15:10:00,64.65,64.79,64.63,64.79,26800.0,42.2852,42.3768,42.2722,42.3768,26800.0
2013-02-19 15:15:00,64.78,64.8,64.75,64.75,22500.0,42.3703,42.3833,42.3506,42.3506,22500.0
2013-02-19 15:20:00,64.76,64.85,64.76,64.83,21900.0,42.3572,42.416,42.3572,42.403,21900.0
2013-02-19 15:25:00,64.83,64.83,64.7,64.74,33400.0,42.403,42.403,42.3179,42.3441,33400.0
2013-02-19 15:30:00,64.75,64.78,64.69,64.7,40900.0,42.3506,42.3703,42.3114,42.3179,40900.0
2013-02-19 15:35:00,64.71,64.74,64.7,64.74,24800.0,42.3245,42.3441,42.3179,42.3441,24800.0
2013-02-19 15:40:00,64.73,64.79,64.73,64.74,43000.0,42.3376,42.3768,42.3376,42.3441,43000.0
2013-02-19 15:45:00,64.74,64.75,64.7,64.74,60300.0,42.3441,42.3506,42.3179,42.3441,60300.0
2013-02-19 15:50:00,64.75,64.76,64.74,64.75,55500.0,42.3506,42.3572,42.3441,42.3506,55500.0
2013-02-19 15:55:00,64.75,64.81,64.72,64.76,105000.0,42.3506,42.3899,42.331,42.3572,105000.0
2013-02-20 09:30:00,64.75,64.76,64.21,64.28,97500.0,42.3506,42.3572,41.9974,42.0432,97500.0
2013-02-20 09:35:00,64.23,64.26,64.09,64.2,29500.0,42.0105,42.0302,41.919,41.9909,29500.0
2013-02-20 09:40:00,64.21,64.35,64.17,64.22,24700.0,41.9974,42.089,41.9713,42.004,24700.0
2013-02-20 09:45:00,64.19,64.45,64.19,64.36,37200.0,41.9844,42.1544,41.9844,42.0956,37200.0
2013-02-20 09:50:00,64.36,64.56,64.34,64.51,44800.0,42.0956,42.2264,42.0825,42.1937,44800.0
2013-02-20 09:55:00,64.5,64.62,64.44,64.59,75400.0,42.1871,42.2656,42.1479,42.246,75400.0
2013-02-20 10:00:00,64.6,64.6,64.44,64.44,118100.0,42.2525,42.2525,42.1479,42.1479,118100.0
2013-02-20 10:05:00,64.44,64.49,64.38,64.47,29200.0,42.1479,42.1806,42.1086,42.1675,29200.0
2013-02-20 10:10:00,64.48,64.48,64.26,64.32,29700.0,42.174,42.174,42.0302,42.0694,29700.0
2013-02-20 10:15:00,64.35,64.46,64.34,64.43,30500.0,42.089,42.161,42.0825,42.1413,30500.0
2013-02-20 10:20:00,64.44,64.55,64.43,64.47,19600.0,42.1479,42.2198,42.1413,42.1675,19600.0
2013-02-20 10:25:00,64.47,64.53,64.38,64.53,16100.0,42.1675,42.2067,42.1086,42.2067,16100.0
2013-02-20 10:30:00,64.53,64.78,64.53,64.78,67600.0,42.2067,42.3703,42.2067,42.3703,67600.0
2013-02-20 10:35:00,64.79,64.95,64.78,64.91,43900.0,42.3768,42.4815,42.3703,42.4553,43900.0
2013-02-20 10:40:00,64.91,64.91,64.74,64.88,20400.0,42.4553,42.4553,42.3441,42.4357,20400.0
2013-02-20 10:45:00,64.89,64.89,64.51,64.55,29000.0,42.4422,42.4422,42.1937,42.2198,29000.0
2013-02-20 10:50:00,64.54,64.6,64.5,64.57,25700.0,42.2133,42.2525,42.1871,42.2329,25700.0
2013-02-20 10:55:00,64.57,64.57,64.44,64.5,27600.0,42.2329,42.2329,42.1479,42.1871,27600.0
2013-02-20 11:00:00,64.49,64.5,64.19,64.43,126500.0,42.1806,42.1871,41.9844,42.1413,126500.0
2013-02-20 11:05:00,64.42,64.42,64.0,64.05,64200.0,42.1348,42.1348,41.8601,41.8928,64200.0
2013-02-20 11:10:00,64.04,64.12,63.78,64.11,66200.0,41.8863,41.9386,41.7162,41.932,66200.0
2013-02-20 11:15:00,64.12,64.39,64.04,64.38,72800.0,41.9386,42.1152,41.8863,42.1086,72800.0
2013-02-20 11:20:00,64.38,64.55,64.37,64.4,33700.0,42.1086,42.2198,42.1021,42.1217,33700.0
2013-02-20 11:25:00,64.43,64.55,64.43,64.55,44200.0,42.1413,42.2198,42.1413,42.2198,44200.0
2013-02-20 11:30:00,64.55,64.56,64.47,64.47,24800.0,42.2198,42.2264,42.1675,42.1675,24800.0
2013-02-20 11:35:00,64.49,64.54,64.38,64.54,52800.0,42.1806,42.2133,42.1086,42.2133,52800.0
2013-02-20 11:40:00,64.53,64.56,64.35,64.39,54200.0,42.2067,42.2264,42.089,42.1152,54200.0
2013-02-20 11:45:00,64.39,64.5,64.32,64.45,54900.0,42.1152,42.1871,42.0694,42.1544,54900.0
2013-02-20 11:50:00,64.44,64.48,64.33,64.36,43400.0,42.1479,42.174,42.0759,42.0956,43400.0
2013-02-20 11:55:00,64.39,64.44,64.36,64.36,11700.0,42.1152,42.1479,42.0956,42.0956,11700.0
2013-02-20 12:00:00,64.36,64.36,64.22,64.26,37900.0,42.0956,42.0956,42.004,42.0302,37900.0
2013-02-20 12:05:00,64.25,64.43,64.25,64.42,37000.0,42.0236,42.1413,42.0236,42.1348,37000.0
2013-02-20 12:10:00,64.43,64.49,64.4,64.49,15900.0,42.1413,42.1806,42.1217,42.1806,15900.0
2013-02-20 12:15:00,64.48,64.68,64.47,64.68,23000.0,42.174,42.3049,42.1675,42.3049,23000.0
2013-02-20 12:20:00,64.69,64.71,64.6,64.6,17000.0,42.3114,42.3245,42.2525,42.2525,17000.0
2013-02-20 12:25:00,64.61,64.73,64.61,64.69,28500.0,42.2591,42.3376,42.2591,42.3114,28500.0
2013-02-20 12:30:00,64.69,64.7,64.57,64.64,24700.0,42.3114,42.3179,42.2329,42.2787,24700.0
2013-02-20 12:35:00,64.62,64.77,64.62,64.76,33500.0,42.2656,42.3637,42.2656,42.3572,33500.0
2013-02-20 12:40:00,64.76,64.82,64.65,64.69,38800.0,42.3572,42.3964,42.2852,42.3114,38800.0
2013-02-20 12:45:00,64.69,64.71,64.61,64.61,16900.0,42.3114,42.3245,42.2591,42.2591,16900.0
2013-02-20 12:50:00,64.61,64.61,64.49,64.54,32100.0,42.2591,42.2591,42.1806,42.2133,32100.0
2013-02-20 12:55:00,64.51,64.52,64.43,64.44,24800.0,42.1937,42.2002,42.1413,42.1479,24800.0
2013-02-20 13:00:00,64.43,64.47,64.38,64.4,16300.0,42.1413,42.1675,42.1086,42.1217,16300.0
2013-02-20 13:05:00,64.4,64.4,64.35,64.38,13500.0,42.1217,42.1217,42.089,42.1086,13500.0
2013-02-20 13:10:00,64.38,64.38,64.29,64.35,27600.0,42.1086,42.1086,42.0498,42.089,27600.0
2013-02-20 13:15:00,64.34,64.4,64.32,64.4,22100.0,42.0825,42.1217,42.0694,42.1217,22100.0
2013-02-20 13:20:00,64.4,64.41,64.31,64.32,22700.0,42.1217,42.1283,42.0629,42.0694,22700.0
2013-02-20 13:25:00,64.31,64.34,64.29,64.31,13500.0,42.0629,42.0825,42.0498,42.0629,13500.0
2013-02-20 13:30:00,64.31,64.31,64.18,64.18,20800.0,42.0629,42.0629,41.9778,41.9778,20800.0
2013-02-20 13:35:00,64.18,64.19,64.1,64.1,16600.0,41.9778,41.9844,41.9255,41.9255,16600.0
2013-02-20 13:40:00,64.1,64.26,64.02,64.25,108700.0,41.9255,42.0302,41.8732,42.0236,108700.0
2013-02-20 13:45:00,64.25,64.25,63.95,64.02,74500.0,42.0236,42.0236,41.8274,41.8732,74500.0
2013-02-20 13:50:00,64.01,64.03,63.88,63.93,46700.0,41.8666,41.8797,41.7816,41.8143,46700.0
2013-02-20 13:55:00,63.93,63.94,63.8,63.81,34500.0,41.8143,41.8208,41.7293,41.7358,34500.0
2013-02-20 14:00:00,63.82,63.93,63.7,63.9,53100.0,41.7424,41.8143,41.6639,41.7947,53100.0
2013-02-20 14:05:00,63.89,64.04,63.88,64.04,115800.0,41.7881,41.8863,41.7816,41.8863,115800.0
2013-02-20 14:10:00,64.04,64.19,63.97,64.07,39400.0,41.8863,41.9844,41.8405,41.9059,39400.0
2013-02-20 14:15:00,64.06,64.06,63.89,63.94,69900.0,41.8993,41.8993,41.7881,41.8208,69900.0
2013-02-20 14:20:00,63.93,63.94,63.76,63.79,21800.0,41.8143,41.8208,41.7031,41.7227,21800.0
2013-02-20 14:25:00,63.79,63.89,63.79,63.84,19400.0,41.7227,41.7881,41.7227,41.7554,19400.0
2013-02-20 14:30:00,63.83,63.88,63.66,63.66,35700.0,41.7489,41.7816,41.6377,41.6377,35700.0
2013-02-20 14:35:00,63.66,63.69,63.58,63.59,67200.0,41.6377,41.6573,41.5854,41.5919,67200.0
2013-02-20 14:40:00,63.6,63.6,63.39,63.41,61100.0,41.5985,41.5985,41.4611,41.4742,61100.0
2013-02-20 14:45:00,63.41,63.46,63.13,63.14,66600.0,41.4742,41.5069,41.2911,41.2976,66600.0
2013-02-20 14:50:00,63.15,63.28,63.07,63.08,88200.0,41.3041,41.3892,41.2518,41.2584,88200.0
2013-02-20 14:55:00,63.06,63.22,62.93,63.04,124100.0,41.2453,41.3499,41.1602,41.2322,124100.0
2013-02-20 15:00:00,63.04,63.07,62.86,62.86,80500.0,41.2322,41.2518,41.1145,41.1145,80500.0
2013-02-20 15:05:00,62.86,63.02,62.72,62.98,124100.0,41.1145,41.2191,41.0229,41.1929,124100.0
2013-02-20 15:10:00,62.98,63.24,62.96,63.09,97400.0,41.1929,41.363,41.1799,41.2649,97400.0
2013-02-20 15:15:00,63.09,63.16,63.0,63.03,61900.0,41.2649,41.3107,41.206,41.2257,61900.0
2013-02-20 15:20:00,63.03,63.19,62.98,63.12,69900.0,41.2257,41.3303,41.1929,41.2845,69900.0
2013-02-20 15:25:00,63.12,63.18,62.96,63.0,93300.0,41.2845,41.3238,41.1799,41.206,93300.0
2013-02-20 15:30:00,63.0,63.02,62.83,62.89,105000.0,41.206,41.2191,41.0948,41.1341,105000.0
2013-02-20 15:35:00,62.9,62.95,62.79,62.83,99600.0,41.1406,41.1733,41.0687,41.0948,99600.0
2013-02-20 15:40:00,62.82,62.89,62.72,62.84,101300.0,41.0883,41.1341,41.0229,41.1014,101300.0
2013-02-20 15:45:00,62.85,62.89,62.57,62.57,152800.0,41.1079,41.1341,40.9248,40.9248,152800.0
2013-02-20 15:50:00,62.58,62.73,62.58,62.65,124500.0,40.9313,41.0294,40.9313,40.9771,124500.0
2013-02-20 15:55:00,62.65,62.71,62.54,62.61,389000.0,40.9771,41.0164,40.9052,40.9509,389000.0
2013-02-21 09:30:00,62.32,62.58,61.22,61.39,266700.0,40.7613,40.9313,40.0418,40.153,266700.0
2013-02-21 09:35:00,61.4,61.99,61.39,61.65,117100.0,40.1595,40.5454,40.153,40.323,117100.0
2013-02-21 09:40:00,61.65,62.05,61.48,61.68,80600.0,40.323,40.5847,40.2119,40.3427,80600.0
2013-02-21 09:45:00,61.66,61.73,61.4,61.49,66700.0,40.3296,40.3754,40.1595,40.2184,66700.0
2013-02-21 09:50:00,61.48,61.59,61.38,61.57,82400.0,40.2119,40.2838,40.1464,40.2707,82400.0
2013-02-21 09:55:00,61.58,61.76,61.57,61.69,66700.0,40.2773,40.395,40.2707,40.3492,66700.0
2013-02-21 10:00:00,61.69,61.7,61.27,61.27,75400.0,40.3492,40.3557,40.0745,40.0745,75400.0
2013-02-21 10:05:00,61.26,61.58,61.26,61.5,79000.0,40.068,40.2773,40.068,40.2249,79000.0
2013-02-21 10:10:00,61.5,61.6,61.42,61.53,50900.0,40.2249,40.2903,40.1726,40.2446,50900.0
2013-02-21 10:15:00,61.53,61.72,61.51,61.72,49300.0,40.2446,40.3688,40.2315,40.3688,49300.0
2013-02-21 10:20:00,61.72,62.19,61.65,62.13,77300.0,40.3688,40.6762,40.323,40.637,77300.0
2013-02-21 10:25:00,62.12,62.38,62.12,62.37,58100.0,40.6305,40.8005,40.6305,40.794,58100.0
2013-02-21 10:30:00,62.35,62.67,62.35,62.57,90800.0,40.7809,40.9902,40.7809,40.9248,90800.0
2013-02-21 10:35:00,62.57,62.58,62.19,62.19,47400.0,40.9248,40.9313,40.6762,40.6762,47400.0
2013-02-21 10:40:00,62.21,62.39,62.15,62.35,61400.0,40.6893,40.8071,40.6501,40.7809,61400.0
2013-02-21 10:45:00,62.34,62.59,62.33,62.49,51400.0,40.7743,40.9379,40.7678,40.8725,51400.0
2013-02-21 10:50:00,62.49,62.55,62.4,62.54,35100.0,40.8725,40.9117,40.8136,40.9052,35100.0
2013-02-21 10:55:00,62.54,62.66,62.28,62.29,54800.0,40.9052,40.9836,40.7351,40.7416,54800.0
2013-02-21 11:00:00,62.3,62.59,62.29,62.41,46100.0,40.7482,40.9379,40.7416,40.8201,46100.0
2013-02-21 11:05:00,62.41,62.5,62.31,62.5,31400.0,40.8201,40.879,40.7547,40.879,31400.0
2013-02-21 11:10:00,62.51,62.57,62.14,62.16,62100.0,40.8855,40.9248,40.6435,40.6566,62100.0
2013-02-21 11:15:00,62.17,62.35,62.15,62.24,28300.0,40.6632,40.7809,40.6501,40.7089,28300.0
2013-02-21 11:20:00,62.25,62.25,62.14,62.24,31100.0,40.7155,40.7155,40.6435,40.7089,31100.0
2013-02-21 11:25:00,62.24,62.32,62.05,62.05,36500.0,40.7089,40.7613,40.5847,40.5847,36500.0
2013-02-21 11:30:00,62.07,62.1,61.9,61.91,48300.0,40.5978,40.6174,40.4866,40.4931,48300.0
2013-02-21 11:35:00,61.91,61.94,61.88,61.94,22700.0,40.4931,40.5127,40.4735,40.5127,22700.0
2013-02-21 11:40:00,61.94,62.09,61.92,61.99,27700.0,40.5127,40.6108,40.4996,40.5454,27700.0
2013-02-21 11:45:00,61.99,62.07,61.9,62.0,34500.0,40.5454,40.5978,40.4866,40.552,34500.0
2013-02-21 11:50:00,61.98,62.04,61.93,62.01,25600.0,40.5389,40.5781,40.5062,40.5585,25600.0
2013-02-21 11:55:00,62.01,62.01,61.94,61.96,25600.0,40.5585,40.5585,40.5127,40.5258,25600.0
2013-02-21 12:00:00,61.96,61.97,61.89,61.9,37900.0,40.5258,40.5323,40.48,40.4866,37900.0
2013-02-21 12:05:00,61.91,61.97,61.79,61.85,41900.0,40.4931,40.5323,40.4146,40.4539,41900.0
2013-02-21 12:10:00,61.83,61.85,61.72,61.78,25700.0,40.4408,40.4539,40.3688,40.4081,25700.0
2013-02-21 12:15:00,61.8,61.81,61.65,61.65,26700.0,40.4212,40.4277,40.323,40.323,26700.0
2013-02-21 12:20:00,61.65,61.72,61.51,61.57,53500.0,40.323,40.3688,40.2315,40.2707,53500.0
2013-02-21 12:25:00,61.58,61.77,61.58,61.74,20000.0,40.2773,40.4015,40.2773,40.3819,20000.0
2013-02-21 12:30:00,61.75,61.8,61.74,61.78,26600.0,40.3884,40.4212,40.3819,40.4081,26600.0
2013-02-21 12:35:00,61.8,61.8,61.66,61.66,33600.0,40.4212,40.4212,40.3296,40.3296,33600.0
2013-02-21 12:40:00,61.67,61.75,61.57,61.58,57000.0,40.3361,40.3884,40.2707,40.2773,57000.0
2013-02-21 12:45:00,61.58,61.67,61.56,61.67,56600.0,40.2773,40.3361,40.2642,40.3361,56600.0
2013-02-21 12:50:00,61.7,61.7,61.64,61.65,40900.0,40.3557,40.3557,40.3165,40.323,40900.0
2013-02-21 12:55:00,61.68,61.77,61.66,61.69,33000.0,40.3427,40.4015,40.3296,40.3492,33000.0
2013-02-21 13:00:00,61.69,61.75,61.57,61.72,79600.0,40.3492,40.3884,40.2707,40.3688,79600.0
2013-02-21 13:05:00,61.73,61.76,61.66,61.74,32600.0,40.3754,40.395,40.3296,40.3819,32600.0
2013-02-21 13:10:00,61.73,61.73,61.65,61.68,24100.0,40.3754,40.3754,40.323,40.3427,24100.0
2013-02-21 13:15:00,61.66,61.68,61.55,61.59,28000.0,40.3296,40.3427,40.2576,40.2838,28000.0
2013-02-21 13:20:00,61.6,61.68,61.56,61.67,18700.0,40.2903,40.3427,40.2642,40.3361,18700.0
2013-02-21 13:25:00,61.67,61.67,61.6,61.65,19400.0,40.3361,40.3361,40.2903,40.323,19400.0
2013-02-21 13:30:00,61.65,61.79,61.62,61.77,30000.0,40.323,40.4146,40.3034,40.4015,30000.0
2013-02-21 13:35:00,61.77,61.82,61.68,61.8,36600.0,40.4015,40.4342,40.3427,40.4212,36600.0
2013-02-21 13:40:00,61.83,61.84,61.71,61.75,42300.0,40.4408,40.4473,40.3623,40.3884,42300.0
2013-02-21 13:45:00,61.75,61.82,61.71,61.72,34100.0,40.3884,40.4342,40.3623,40.3688,34100.0
2013-02-21 13:50:00,61.71,61.8,61.7,61.79,39300.0,40.3623,40.4212,40.3557,40.4146,39300.0
2013-02-21 13:55:00,61.8,61.88,61.8,61.88,27300.0,40.4212,40.4735,40.4212,40.4735,27300.0
2013-02-21 14:00:00,61.88,61.89,61.67,61.67,36500.0,40.4735,40.48,40.3361,40.3361,36500.0
2013-02-21 14:05:00,61.67,61.76,61.66,61.7,22200.0,40.3361,40.395,40.3296,40.3557,22200.0
2013-02-21 14:10:00,61.7,61.9,61.7,61.89,25200.0,40.3557,40.4866,40.3557,40.48,25200.0
2013-02-21 14:15:00,61.9,61.97,61.88,61.9,19200.0,40.4866,40.5323,40.4735,40.4866,19200.0
2013-02-21 14:20:00,61.9,62.0,61.81,61.98,29300.0,40.4866,40.552,40.4277,40.5389,29300.0
2013-02-21 14:25:00,61.97,62.0,61.89,62.0,22600.0,40.5323,40.552,40.48,40.552,22600.0
2013-02-21 14:30:00,62.0,62.1,61.99,62.08,41900.0,40.552,40.6174,40.5454,40.6043,41900.0
2013-02-21 14:35:00,62.09,62.1,62.07,62.07,29600.0,40.6108,40.6174,40.5978,40.5978,29600.0
2013-02-21 14:40:00,62.08,62.08,62.01,62.03,44900.0,40.6043,40.6043,40.5585,40.5716,44900.0
2013-02-21 14:45:00,62.05,62.14,61.99,61.99,44900.0,40.5847,40.6435,40.5454,40.5454,44900.0
2013-02-21 14:50:00,62.0,62.01,61.94,61.99,26000.0,40.552,40.5585,40.5127,40.5454,26000.0
2013-02-21 14:55:00,61.99,62.13,61.99,62.05,38700.0,40.5454,40.637,40.5454,40.5847,38700.0
2013-02-21 15:00:00,62.04,62.04,61.99,62.0,64400.0,40.5781,40.5781,40.5454,40.552,64400.0
2013-02-21 15:05:00,62.0,62.12,61.99,62.05,61700.0,40.552,40.6305,40.5454,40.5847,61700.0
2013-02-21 15:10:00,62.05,62.17,62.04,62.16,43600.0,40.5847,40.6632,40.5781,40.6566,43600.0
2013-02-21 15:15:00,62.16,62.3,62.16,62.22,46900.0,40.6566,40.7482,40.6566,40.6959,46900.0
2013-02-21 15:20:00,62.22,62.42,62.22,62.41,51300.0,40.6959,40.8267,40.6959,40.8201,51300.0
2013-02-21 15:25:00,62.41,62.8,62.4,62.79,100300.0,40.8201,41.0752,40.8136,41.0687,100300.0
2013-02-21 15:30:00,62.79,62.92,62.74,62.74,130000.0,41.0687,41.1537,41.036,41.036,130000.0
2013-02-21 15:35:00,62.74,62.82,62.66,62.71,90200.0,41.036,41.0883,40.9836,41.0164,90200.0
2013-02-21 15:40:00,62.71,62.71,62.49,62.53,74400.0,41.0164,41.0164,40.8725,40.8986,74400.0
2013-02-21 15:45:00,62.52,62.58,62.46,62.5,130100.0,40.8921,40.9313,40.8528,40.879,130100.0
2013-02-21 15:50:00,62.5,62.51,62.32,62.32,140700.0,40.879,40.8855,40.7613,40.7613,140700.0
2013-02-21 15:55:00,62.33,62.45,62.22,62.28,284900.0,40.7678,40.8463,40.6959,40.7351,284900.0
2013-02-22 09:30:00,62.78,63.12,62.51,62.94,86100.0,41.0621,41.2845,40.8855,41.1668,86100.0
2013-02-22 09:35:00,62.95,63.38,62.94,63.03,123900.0,41.1733,41.4546,41.1668,41.2257,123900.0
2013-02-22 09:40:00,63.07,63.34,63.04,63.21,66500.0,41.2518,41.4284,41.2322,41.3434,66500.0
2013-02-22 09:45:00,63.25,63.25,62.85,62.94,39400.0,41.3695,41.3695,41.1079,41.1668,39400.0
2013-02-22 09:50:00,62.96,63.22,62.95,63.16,38400.0,41.1799,41.3499,41.1733,41.3107,38400.0
2013-02-22 09:55:00,63.15,63.28,63.08,63.21,90300.0,41.3041,41.3892,41.2584,41.3434,90300.0
2013-02-22 10:00:00,63.15,63.26,63.09,63.1,84000.0,41.3041,41.3761,41.2649,41.2714,84000.0
2013-02-22 10:05:00,63.09,63.13,62.79,62.82,61100.0,41.2649,41.2911,41.0687,41.0883,61100.0
2013-02-22 10:10:00,62.82,62.87,62.78,62.82,68800.0,41.0883,41.121,41.0621,41.0883,68800.0
2013-02-22 10:15:00,62.83,62.9,62.75,62.8,38800.0,41.0948,41.1406,41.0425,41.0752,38800.0
2013-02-22 10:20:00,62.84,62.85,62.63,62.63,9600.0,41.1014,41.1079,40.964,40.964,9600.0
2013-02-22 10:25:00,62.65,62.66,62.52,62.59,17400.0,40.9771,40.9836,40.8921,40.9379,17400.0
2013-02-22 10:30:00,62.56,62.74,62.56,62.74,37500.0,40.9182,41.036,40.9182,41.036,37500.0
2013-02-22 10:35:00,62.74,62.92,62.73,62.77,27400.0,41.036,41.1537,41.0294,41.0556,27400.0
2013-02-22 10:40:00,62.77,63.04,62.77,63.04,26900.0,41.0556,41.2322,41.0556,41.2322,26900.0
2013-02-22 10:45:00,63.05,63.19,62.98,63.04,18100.0,41.2387,41.3303,41.1929,41.2322,18100.0
2013-02-22 10:50:00,63.02,63.17,63.02,63.17,33600.0,41.2191,41.3172,41.2191,41.3172,33600.0
2013-02-22 10:55:00,63.17,63.2,63.07,63.08,27700.0,41.3172,41.3368,41.2518,41.2584,27700.0
2013-02-22 11:00:00,63.11,63.2,63.08,63.18,39700.0,41.278,41.3368,41.2584,41.3238,39700.0
2013-02-22 11:05:00,63.16,63.2,63.06,63.13,36600.0,41.3107,41.3368,41.2453,41.2911,36600.0
2013-02-22 11:10:00,63.15,63.19,63.05,63.19,34000.0,41.3041,41.3303,41.2387,41.3303,34000.0
2013-02-22 11:15:00,63.18,63.27,63.11,63.24,26900.0,41.3238,41.3826,41.278,41.363,26900.0
2013-02-22 11:20:00,63.23,63.29,63.2,63.29,14500.0,41.3565,41.3957,41.3368,41.3957,14500.0
2013-02-22 11:25:00,63.27,63.35,63.27,63.33,12900.0,41.3826,41.435,41.3826,41.4219,12900.0
2013-02-22 11:30:00,63.34,63.39,63.32,63.36,21700.0,41.4284,41.4611,41.4153,41.4415,21700.0
2013-02-22 11:35:00,63.35,63.54,63.34,63.54,19300.0,41.435,41.5592,41.4284,41.5592,19300.0
2013-02-22 11:40:00,63.54,63.58,63.49,63.53,25900.0,41.5592,41.5854,41.5265,41.5527,25900.0
2013-02-22 11:45:00,63.55,63.56,63.48,63.54,38100.0,41.5658,41.5723,41.52,41.5592,38100.0
2013-02-22 11:50:00,63.54,63.7,63.53,63.67,23900.0,41.5592,41.6639,41.5527,41.6443,23900.0
2013-02-22 11:55:00,63.67,63.67,63.56,63.59,14600.0,41.6443,41.6443,41.5723,41.5919,14600.0
2013-02-22 12:00:00,63.58,63.66,63.57,63.62,18200.0,41.5854,41.6377,41.5788,41.6115,18200.0
2013-02-22 12:05:00,63.6,63.82,63.6,63.82,65700.0,41.5985,41.7424,41.5985,41.7424,65700.0
2013-02-22 12:10:00,63.82,63.85,63.67,63.68,44900.0,41.7424,41.762,41.6443,41.6508,44900.0
2013-02-22 12:15:00,63.69,63.72,63.65,63.69,13800.0,41.6573,41.677,41.6312,41.6573,13800.0
2013-02-22 12:20:00,63.69,63.7,63.65,63.69,13500.0,41.6573,41.6639,41.6312,41.6573,13500.0
2013-02-22 12:25:00,63.69,63.7,63.67,63.69,20800.0,41.6573,41.6639,41.6443,41.6573,20800.0
2013-02-22 12:30:00,63.68,63.7,63.67,63.68,24200.0,41.6508,41.6639,41.6443,41.6508,24200.0
2013-02-22 12:35:00,63.67,63.78,63.67,63.78,16600.0,41.6443,41.7162,41.6443,41.7162,16600.0
2013-02-22 12:40:00,63.79,63.87,63.77,63.84,19200.0,41.7227,41.7751,41.7097,41.7554,19200.0
2013-02-22 12:45:00,63.84,63.95,63.84,63.85,34700.0,41.7554,41.8274,41.7554,41.762,34700.0
2013-02-22 12:50:00,63.85,63.9,63.84,63.87,20000.0,41.762,41.7947,41.7554,41.7751,20000.0
2013-02-22 12:55:00,63.87,63.9,63.83,63.83,9300.0,41.7751,41.7947,41.7489,41.7489,9300.0
2013-02-22 13:00:00,63.84,63.87,63.67,63.67,37700.0,41.7554,41.7751,41.6443,41.6443,37700.0
2013-02-22 13:05:00,63.67,63.7,63.62,63.62,8900.0,41.6443,41.6639,41.6115,41.6115,8900.0
2013-02-22 13:10:00,63.63,63.64,63.57,63.57,8800.0,41.6181,41.6246,41.5788,41.5788,8800.0
2013-02-22 13:15:00,63.58,63.62,63.56,63.56,5800.0,41.5854,41.6115,41.5723,41.5723,5800.0
2013-02-22 13:20:00,63.57,63.58,63.55,63.56,9600.0,41.5788,41.5854,41.5658,41.5723,9600.0
2013-02-22 13:25:00,63.55,63.58,63.46,63.46,13600.0,41.5658,41.5854,41.5069,41.5069,13600.0
2013-02-22 13:30:00,63.45,63.47,63.4,63.42,11800.0,41.5004,41.5134,41.4677,41.4807,11800.0
2013-02-22 13:35:00,63.42,63.52,63.4,63.52,11500.0,41.4807,41.5461,41.4677,41.5461,11500.0
2013-02-22 13:40:00,63.54,63.65,63.53,63.61,12800.0,41.5592,41.6312,41.5527,41.605,12800.0
2013-02-22 13:45:00,63.6,63.7,63.57,63.7,14000.0,41.5985,41.6639,41.5788,41.6639,14000.0
2013-02-22 13:50:00,63.7,63.75,63.67,63.71,20900.0,41.6639,41.6966,41.6443,41.6704,20900.0
2013-02-22 13:55:00,63.7,63.72,63.61,63.71,14400.0,41.6639,41.677,41.605,41.6704,14400.0
2013-02-22 14:00:00,63.69,63.71,63.61,63.63,21000.0,41.6573,41.6704,41.605,41.6181,21000.0
2013-02-22 14:05:00,63.64,63.64,63.49,63.5,10000.0,41.6246,41.6246,41.5265,41.5331,10000.0
2013-02-22 14:10:00,63.5,63.61,63.5,63.54,32600.0,41.5331,41.605,41.5331,41.5592,32600.0
2013-02-22 14:15:00,63.54,63.56,63.48,63.48,15600.0,41.5592,41.5723,41.52,41.52,15600.0
2013-02-22 14:20:00,63.48,63.56,63.48,63.54,14200.0,41.52,41.5723,41.52,41.5592,14200.0
2013-02-22 14:25:00,63.53,63.65,63.53,63.65,17600.0,41.5527,41.6312,41.5527,41.6312,17600.0
2013-02-22 14:30:00,63.64,63.65,63.57,63.57,12200.0,41.6246,41.6312,41.5788,41.5788,12200.0
2013-02-22 14:35:00,63.57,63.59,63.55,63.57,18400.0,41.5788,41.5919,41.5658,41.5788,18400.0
2013-02-22 14:40:00,63.57,63.62,63.55,63.6,19200.0,41.5788,41.6115,41.5658,41.5985,19200.0
2013-02-22 14:45:00,63.59,63.61,63.57,63.57,14700.0,41.5919,41.605,41.5788,41.5788,14700.0
2013-02-22 14:50:00,63.57,63.7,63.57,63.65,26400.0,41.5788,41.6639,41.5788,41.6312,26400.0
2013-02-22 14:55:00,63.67,63.74,63.67,63.74,17700.0,41.6443,41.69,41.6443,41.69,17700.0
2013-02-22 15:00:00,63.73,63.81,63.73,63.81,34400.0,41.6835,41.7358,41.6835,41.7358,34400.0
2013-02-22 15:05:00,63.79,63.83,63.74,63.74,29600.0,41.7227,41.7489,41.69,41.69,29600.0
2013-02-22 15:10:00,63.75,63.8,63.74,63.78,19100.0,41.6966,41.7293,41.69,41.7162,19100.0
2013-02-22 15:15:00,63.78,63.88,63.78,63.87,35200.0,41.7162,41.7816,41.7162,41.7751,35200.0
2013-02-22 15:20:00,63.88,63.89,63.85,63.88,63500.0,41.7816,41.7881,41.762,41.7816,63500.0
2013-02-22 15:25:00,63.87,63.88,63.79,63.86,78700.0,41.7751,41.7816,41.7227,41.7685,78700.0
2013-02-22 15:30:00,63.85,63.86,63.81,63.84,44000.0,41.762,41.7685,41.7358,41.7554,44000.0
2013-02-22 15:35:00,63.83,64.0,63.83,64.0,81800.0,41.7489,41.8601,41.7489,41.8601,81800.0
2013-02-22 15:40:00,63.99,64.09,63.98,64.08,68900.0,41.8536,41.919,41.847,41.9124,68900.0
2013-02-22 15:45:00,64.08,64.09,63.98,64.0,99900.0,41.9124,41.919,41.847,41.8601,99900.0
2013-02-22 15:50:00,64.01,64.11,64.0,64.05,102900.0,41.8666,41.932,41.8601,41.8928,102900.0
2013-02-22 15:55:00,64.05,64.12,64.05,64.12,179400.0,41.8928,41.9386,41.8928,41.9386,179400.0
2013-02-25 09:30:00,64.49,64.74,64.36,64.55,117900.0,42.1806,42.3441,42.0956,42.2198,117900.0
2013-02-25 09:35:00,64.55,64.58,64.32,64.33,60100.0,42.2198,42.2395,42.0694,42.0759,60100.0
2013-02-25 09:40:00,64.32,64.35,64.15,64.24,55400.0,42.0694,42.089,41.9582,42.0171,55400.0
2013-02-25 09:45:00,64.25,64.5,64.25,64.49,63800.0,42.0236,42.1871,42.0236,42.1806,63800.0
2013-02-25 09:50:00,64.49,64.7,64.48,64.56,80600.0,42.1806,42.3179,42.174,42.2264,80600.0
2013-02-25 09:55:00,64.56,64.63,64.51,64.59,64500.0,42.2264,42.2722,42.1937,42.246,64500.0
2013-02-25 10:00:00,64.58,64.67,64.5,64.54,57800.0,42.2395,42.2983,42.1871,42.2133,57800.0
2013-02-25 10:05:00,64.55,64.6,64.29,64.3,29200.0,42.2198,42.2525,42.0498,42.0563,29200.0
2013-02-25 10:10:00,64.27,64.28,63.82,63.82,53500.0,42.0367,42.0432,41.7424,41.7424,53500.0
2013-02-25 10:15:00,63.82,63.84,63.62,63.68,45700.0,41.7424,41.7554,41.6115,41.6508,45700.0
2013-02-25 10:20:00,63.68,63.69,63.33,63.48,53600.0,41.6508,41.6573,41.4219,41.52,53600.0
2013-02-25 10:25:00,63.44,63.48,63.16,63.26,50200.0,41.4938,41.52,41.3107,41.3761,50200.0
2013-02-25 10:30:00,63.25,63.46,63.25,63.46,26300.0,41.3695,41.5069,41.3695,41.5069,26300.0
2013-02-25 10:35:00,63.43,63.43,63.25,63.27,29800.0,41.4873,41.4873,41.3695,41.3826,29800.0
2013-02-25 10:40:00,63.25,63.44,63.24,63.38,37400.0,41.3695,41.4938,41.363,41.4546,37400.0
2013-02-25 10:45:00,63.41,63.41,63.22,63.3,35100.0,41.4742,41.4742,41.3499,41.4022,35100.0
2013-02-25 10:50:00,63.28,63.33,63.23,63.26,53000.0,41.3892,41.4219,41.3565,41.3761,53000.0
2013-02-25 10:55:00,63.29,63.39,63.25,63.31,64100.0,41.3957,41.4611,41.3695,41.4088,64100.0
2013-02-25 11:00:00,63.3,63.39,63.25,63.33,31400.0,41.4022,41.4611,41.3695,41.4219,31400.0
2013-02-25 11:05:00,63.33,63.52,63.28,63.45,42200.0,41.4219,41.5461,41.3892,41.5004,42200.0
2013-02-25 11:10:00,63.48,63.48,63.36,63.36,15300.0,41.52,41.52,41.4415,41.4415,15300.0
2013-02-25 11:15:00,63.35,63.63,63.35,63.45,49800.0,41.435,41.6181,41.435,41.5004,49800.0
2013-02-25 11:20:00,63.45,63.47,63.36,63.45,15800.0,41.5004,41.5134,41.4415,41.5004,15800.0
2013-02-25 11:25:00,63.45,63.48,63.36,63.48,38700.0,41.5004,41.52,41.4415,41.52,38700.0
2013-02-25 11:30:00,63.48,63.52,63.45,63.49,44600.0,41.52,41.5461,41.5004,41.5265,44600.0
2013-02-25 11:35:00,63.48,63.49,63.0,63.05,57300.0,41.52,41.5265,41.206,41.2387,57300.0
2013-02-25 11:40:00,63.05,63.05,62.94,63.0,45500.0,41.2387,41.2387,41.1668,41.206,45500.0
2013-02-25 11:45:00,62.98,63.02,62.66,62.68,32100.0,41.1929,41.2191,40.9836,40.9967,32100.0
2013-02-25 11:50:00,62.68,62.7,62.54,62.66,48900.0,40.9967,41.0098,40.9052,40.9836,48900.0
2013-02-25 11:55:00,62.66,62.77,62.6,62.74,60600.0,40.9836,41.0556,40.9444,41.036,60600.0
2013-02-25 12:00:00,62.77,62.94,62.74,62.93,31700.0,41.0556,41.1668,41.036,41.1602,31700.0
2013-02-25 12:05:00,62.93,63.01,62.87,62.94,34700.0,41.1602,41.2126,41.121,41.1668,34700.0
2013-02-25 12:10:00,62.95,63.04,62.93,62.95,27700.0,41.1733,41.2322,41.1602,41.1733,27700.0
2013-02-25 12:15:00,62.94,62.98,62.83,62.97,28500.0,41.1668,41.1929,41.0948,41.1864,28500.0
2013-02-25 12:20:00,62.98,63.04,62.96,63.02,20200.0,41.1929,41.2322,41.1799,41.2191,20200.0
2013-02-25 12:25:00,63.0,63.0,62.86,62.94,34600.0,41.206,41.206,41.1145,41.1668,34600.0
2013-02-25 12:30:00,62.92,62.92,62.75,62.87,32700.0,41.1537,41.1537,41.0425,41.121,32700.0
2013-02-25 12:35:00,62.89,63.09,62.89,63.09,50500.0,41.1341,41.2649,41.1341,41.2649,50500.0
2013-02-25 12:40:00,63.09,63.2,63.09,63.2,41800.0,41.2649,41.3368,41.2649,41.3368,41800.0
2013-02-25 12:45:00,63.18,63.32,63.18,63.24,38400.0,41.3238,41.4153,41.3238,41.363,38400.0
2013-02-25 12:50:00,63.24,63.29,63.12,63.14,37300.0,41.363,41.3957,41.2845,41.2976,37300.0
2013-02-25 12:55:00,63.16,63.28,63.11,63.28,26100.0,41.3107,41.3892,41.278,41.3892,26100.0
2013-02-25 13:00:00,63.27,63.33,63.16,63.16,14400.0,41.3826,41.4219,41.3107,41.3107,14400.0
2013-02-25 13:05:00,63.16,63.18,63.04,63.16,28500.0,41.3107,41.3238,41.2322,41.3107,28500.0
2013-02-25 13:10:00,63.18,63.21,63.16,63.2,12600.0,41.3238,41.3434,41.3107,41.3368,12600.0
2013-02-25 13:15:00,63.2,63.2,63.02,63.05,17200.0,41.3368,41.3368,41.2191,41.2387,17200.0
2013-02-25 13:20:00,63.05,63.06,62.91,62.98,42600.0,41.2387,41.2453,41.1472,41.1929,42600.0
2013-02-25 13:25:00,62.98,63.0,62.82,62.82,15400.0,41.1929,41.206,41.0883,41.0883,15400.0
2013-02-25 13:30:00,62.82,62.88,62.75,62.77,29200.0,41.0883,41.1275,41.0425,41.0556,29200.0
2013-02-25 13:35:00,62.75,62.81,62.69,62.77,37800.0,41.0425,41.0818,41.0033,41.0556,37800.0
2013-02-25 13:40:00,62.75,62.82,62.72,62.77,47000.0,41.0425,41.0883,41.0229,41.0556,47000.0
2013-02-25 13:45:00,62.79,62.86,62.72,62.81,27600.0,41.0687,41.1145,41.0229,41.0818,27600.0
2013-02-25 13:50:00,62.8,62.97,62.77,62.8,29200.0,41.0752,41.1864,41.0556,41.0752,29200.0
2013-02-25 13:55:00,62.81,62.92,62.7,62.75,48700.0,41.0818,41.1537,41.0098,41.0425,48700.0
2013-02-25 14:00:00,62.75,62.86,62.73,62.8,41500.0,41.0425,41.1145,41.0294,41.0752,41500.0
2013-02-25 14:05:00,62.8,62.8,62.72,62.79,36400.0,41.0752,41.0752,41.0229,41.0687,36400.0
2013-02-25 14:10:00,62.79,62.93,62.74,62.89,30200.0,41.0687,41.1602,41.036,41.1341,30200.0
2013-02-25 14:15:00,62.89,62.91,62.75,62.77,34000.0,41.1341,41.1472,41.0425,41.0556,34000.0
2013-02-25 14:20:00,62.78,62.79,62.65,62.65,33000.0,41.0621,41.0687,40.9771,40.9771,33000.0
2013-02-25 14:25:00,62.63,62.68,62.55,62.59,35800.0,40.964,40.9967,40.9117,40.9379,35800.0
2013-02-25 14:30:00,62.6,62.71,62.59,62.59,44600.0,40.9444,41.0164,40.9379,40.9379,44600.0
2013-02-25 14:35:00,62.59,62.59,62.41,62.41,32800.0,40.9379,40.9379,40.8201,40.8201,32800.0
2013-02-25 14:40:00,62.4,62.43,62.31,62.38,53700.0,40.8136,40.8332,40.7547,40.8005,53700.0
2013-02-25 14:45:00,62.39,62.39,62.19,62.19,33900.0,40.8071,40.8071,40.6762,40.6762,33900.0
2013-02-25 14:50:00,62.2,62.32,62.16,62.32,57600.0,40.6828,40.7613,40.6566,40.7613,57600.0
2013-02-25 14:55:00,62.32,62.49,62.28,62.32,24200.0,40.7613,40.8725,40.7351,40.7613,24200.0
2013-02-25 15:00:00,62.33,62.46,62.24,62.34,32400.0,40.7678,40.8528,40.7089,40.7743,32400.0
2013-02-25 15:05:00,62.35,62.42,62.31,62.37,45300.0,40.7809,40.8267,40.7547,40.794,45300.0
2013-02-25 15:10:00,62.37,62.45,62.19,62.2,35700.0,40.794,40.8463,40.6762,40.6828,35700.0
2013-02-25 15:15:00,62.21,62.25,62.11,62.16,64000.0,40.6893,40.7155,40.6239,40.6566,64000.0
2013-02-25 15:20:00,62.16,62.17,62.04,62.11,60600.0,40.6566,40.6632,40.5781,40.6239,60600.0
2013-02-25 15:25:00,62.1,62.21,62.02,62.08,74500.0,40.6174,40.6893,40.565,40.6043,74500.0
2013-02-25 15:30:00,62.07,62.16,61.9,62.06,56600.0,40.5978,40.6566,40.4866,40.5912,56600.0
2013-02-25 15:35:00,62.07,62.12,61.98,61.99,61000.0,40.5978,40.6305,40.5389,40.5454,61000.0
2013-02-25 15:40:00,61.99,62.02,61.88,61.88,48700.0,40.5454,40.565,40.4735,40.4735,48700.0
2013-02-25 15:45:00,61.87,61.96,61.83,61.91,113700.0,40.4669,40.5258,40.4408,40.4931,113700.0
2013-02-25 15:50:00,61.91,61.92,61.54,61.6,148500.0,40.4931,40.4996,40.2511,40.2903,148500.0
2013-02-25 15:55:00,61.6,61.61,61.31,61.34,273500.0,40.2903,40.2969,40.1007,40.1203,273500.0
2013-02-26 09:30:00,61.48,61.69,61.43,61.59,104200.0,40.2119,40.3492,40.1791,40.2838,104200.0
2013-02-26 09:35:00,61.58,61.58,61.35,61.46,86500.0,40.2773,40.2773,40.1268,40.1988,86500.0
2013-02-26 09:40:00,61.45,61.51,61.37,61.51,96100.0,40.1922,40.2315,40.1399,40.2315,96100.0
2013-02-26 09:45:00,61.5,61.59,61.44,61.46,63800.0,40.2249,40.2838,40.1857,40.1988,63800.0
2013-02-26 09:50:00,61.47,61.47,61.28,61.28,34200.0,40.2053,40.2053,40.081,40.081,34200.0
2013-02-26 09:55:00,61.28,61.44,61.02,61.38,46900.0,40.081,40.1857,39.911,40.1464,46900.0
2013-02-26 10:00:00,61.4,61.45,61.32,61.38,103300.0,40.1595,40.1922,40.1072,40.1464,103300.0
2013-02-26 10:05:00,61.37,61.52,61.25,61.34,54600.0,40.1399,40.238,40.0614,40.1203,54600.0
2013-02-26 10:10:00,61.37,61.41,61.04,61.11,51500.0,40.1399,40.1661,39.9241,39.9698,51500.0
2013-02-26 10:15:00,61.14,61.25,61.04,61.25,50000.0,39.9895,40.0614,39.9241,40.0614,50000.0
2013-02-26 10:20:00,61.25,61.25,60.96,60.98,63500.0,40.0614,40.0614,39.8717,39.8848,63500.0
2013-02-26 10:25:00,60.96,61.04,60.66,60.69,123600.0,39.8717,39.9241,39.6755,39.6951,123600.0
2013-02-26 10:30:00,60.68,60.7,60.23,60.27,160200.0,39.6886,39.7017,39.3943,39.4204,160200.0
2013-02-26 10:35:00,60.28,60.59,60.21,60.59,92100.0,39.427,39.6297,39.3812,39.6297,92100.0
2013-02-26 10:40:00,60.59,60.88,60.59,60.62,65600.0,39.6297,39.8194,39.6297,39.6494,65600.0
2013-02-26 10:45:00,60.61,60.81,60.56,60.81,41400.0,39.6428,39.7736,39.6101,39.7736,41400.0
2013-02-26 10:50:00,60.85,61.03,60.76,60.95,36600.0,39.7998,39.9175,39.7409,39.8652,36600.0
2013-02-26 10:55:00,60.95,60.98,60.6,60.6,47700.0,39.8652,39.8848,39.6363,39.6363,47700.0
2013-02-26 11:00:00,60.62,60.7,60.43,60.5,46200.0,39.6494,39.7017,39.5251,39.5709,46200.0
2013-02-26 11:05:00,60.49,60.51,60.34,60.5,54400.0,39.5643,39.5774,39.4662,39.5709,54400.0
2013-02-26 11:10:00,60.46,60.54,60.27,60.32,53000.0,39.5447,39.597,39.4204,39.4531,53000.0
2013-02-26 11:15:00,60.33,60.51,60.31,60.42,62800.0,39.4597,39.5774,39.4466,39.5185,62800.0
2013-02-26 11:20:00,60.42,60.51,60.25,60.32,59900.0,39.5185,39.5774,39.4074,39.4531,59900.0
2013-02-26 11:25:00,60.32,60.49,60.32,60.39,29300.0,39.4531,39.5643,39.4531,39.4989,29300.0
2013-02-26 11:30:00,60.42,60.51,60.37,60.38,27900.0,39.5185,39.5774,39.4858,39.4924,27900.0
2013-02-26 11:35:00,60.39,60.44,60.24,60.26,42400.0,39.4989,39.5316,39.4008,39.4139,42400.0
2013-02-26 11:40:00,60.24,60.27,60.02,60.06,55900.0,39.4008,39.4204,39.2569,39.2831,55900.0
2013-02-26 11:45:00,60.05,60.16,59.94,60.15,69400.0,39.2765,39.3485,39.2046,39.3419,69400.0
2013-02-26 11:50:00,60.18,60.48,60.18,60.48,67100.0,39.3616,39.5578,39.3616,39.5578,67100.0
2013-02-26 11:55:00,60.49,60.52,60.36,60.37,35300.0,39.5643,39.584,39.4793,39.4858,35300.0
2013-02-26 12:00:00,60.36,60.63,60.27,60.57,64500.0,39.4793,39.6559,39.4204,39.6167,64500.0
2013-02-26 12:05:00,60.58,60.58,60.3,60.49,47200.0,39.6232,39.6232,39.4401,39.5643,47200.0
2013-02-26 12:10:00,60.51,60.51,60.33,60.39,21900.0,39.5774,39.5774,39.4597,39.4989,21900.0
2013-02-26 12:15:00,60.4,60.54,60.4,60.45,24200.0,39.5055,39.597,39.5055,39.5382,24200.0
2013-02-26 12:20:00,60.45,60.53,60.41,60.52,29000.0,39.5382,39.5905,39.512,39.584,29000.0
2013-02-26 12:25:00,60.5,60.6,60.48,60.58,44800.0,39.5709,39.6363,39.5578,39.6232,44800.0
2013-02-26 12:30:00,60.58,60.79,60.53,60.66,38300.0,39.6232,39.7605,39.5905,39.6755,38300.0
2013-02-26 12:35:00,60.69,60.91,60.69,60.91,29100.0,39.6951,39.839,39.6951,39.839,29100.0
2013-02-26 12:40:00,60.91,60.91,60.83,60.85,25000.0,39.839,39.839,39.7867,39.7998,25000.0
2013-02-26 12:45:00,60.87,60.89,60.71,60.84,31700.0,39.8129,39.826,39.7082,39.7933,31700.0
2013-02-26 12:50:00,60.84,60.96,60.73,60.81,35700.0,39.7933,39.8717,39.7213,39.7736,35700.0
2013-02-26 12:55:00,60.81,61.02,60.78,60.92,37500.0,39.7736,39.911,39.754,39.8456,37500.0
2013-02-26 13:00:00,60.92,61.1,60.92,61.1,30000.0,39.8456,39.9633,39.8456,39.9633,30000.0
2013-02-26 13:05:00,61.1,61.1,60.99,61.02,31300.0,39.9633,39.9633,39.8914,39.911,31300.0
2013-02-26 13:10:00,61.01,61.01,60.87,60.93,35600.0,39.9044,39.9044,39.8129,39.8521,35600.0
2013-02-26 13:15:00,60.93,60.94,60.76,60.76,32400.0,39.8521,39.8587,39.7409,39.7409,32400.0
2013-02-26 13:20:00,60.77,60.89,60.68,60.89,28100.0,39.7475,39.826,39.6886,39.826,28100.0
2013-02-26 13:25:00,60.89,61.07,60.88,60.91,26800.0,39.826,39.9437,39.8194,39.839,26800.0
2013-02-26 13:30:00,60.92,61.12,60.92,61.03,28600.0,39.8456,39.9764,39.8456,39.9175,28600.0
2013-02-26 13:35:00,61.0,61.27,60.97,61.21,25800.0,39.8979,40.0745,39.8783,40.0353,25800.0
2013-02-26 13:40:00,61.18,61.23,61.1,61.1,27100.0,40.0156,40.0483,39.9633,39.9633,27100.0
2013-02-26 13:45:00,61.12,61.36,61.1,61.36,40500.0,39.9764,40.1334,39.9633,40.1334,40500.0
2013-02-26 13:50:00,61.38,61.43,61.36,61.42,25600.0,40.1464,40.1791,40.1334,40.1726,25600.0
2013-02-26 13:55:00,61.43,61.44,61.32,61.38,25400.0,40.1791,40.1857,40.1072,40.1464,25400.0
2013-02-26 14:00:00,61.36,61.48,61.3,61.44,34100.0,40.1334,40.2119,40.0941,40.1857,34100.0
2013-02-26 14:05:00,61.43,61.44,61.32,61.32,27600.0,40.1791,40.1857,40.1072,40.1072,27600.0
2013-02-26 14:10:00,61.32,61.33,61.26,61.32,34600.0,40.1072,40.1137,40.068,40.1072,34600.0
2013-02-26 14:15:00,61.33,61.37,61.29,61.36,26400.0,40.1137,40.1399,40.0876,40.1334,26400.0
2013-02-26 14:20:00,61.36,61.46,61.32,61.38,30300.0,40.1334,40.1988,40.1072,40.1464,30300.0
2013-02-26 14:25:00,61.39,61.46,61.31,61.46,20700.0,40.153,40.1988,40.1007,40.1988,20700.0
2013-02-26 14:30:00,61.47,61.51,61.4,61.5,44600.0,40.2053,40.2315,40.1595,40.2249,44600.0
2013-02-26 14:35:00,61.51,61.55,61.38,61.38,23200.0,40.2315,40.2576,40.1464,40.1464,23200.0
2013-02-26 14:40:00,61.38,61.38,61.19,61.29,62900.0,40.1464,40.1464,40.0222,40.0876,62900.0
2013-02-26 14:45:00,61.29,61.32,61.05,61.05,47300.0,40.0876,40.1072,39.9306,39.9306,47300.0
2013-02-26 14:50:00,61.06,61.2,61.04,61.05,51600.0,39.9371,40.0287,39.9241,39.9306,51600.0
2013-02-26 14:55:00,61.05,61.36,61.05,61.26,55300.0,39.9306,40.1334,39.9306,40.068,55300.0
2013-02-26 15:00:00,61.29,61.38,61.23,61.28,53000.0,40.0876,40.1464,40.0483,40.081,53000.0
2013-02-26 15:05:00,61.28,61.29,61.1,61.18,42900.0,40.081,40.0876,39.9633,40.0156,42900.0
2013-02-26 15:10:00,61.21,61.27,61.13,61.21,44000.0,40.0353,40.0745,39.9829,40.0353,44000.0
2013-02-26 15:15:00,61.19,61.26,61.16,61.21,37200.0,40.0222,40.068,40.0026,40.0353,37200.0
2013-02-26 15:20:00,61.21,61.22,61.07,61.17,37200.0,40.0353,40.0418,39.9437,40.0091,37200.0
2013-02-26 15:25:00,61.17,61.25,61.15,61.24,34200.0,40.0091,40.0614,39.996,40.0549,34200.0
2013-02-26 15:30:00,61.24,61.26,61.03,61.18,43500.0,40.0549,40.068,39.9175,40.0156,43500.0
2013-02-26 15:35:00,61.18,61.24,61.12,61.23,40400.0,40.0156,40.0549,39.9764,40.0483,40400.0
2013-02-26 15:40:00,61.23,61.33,61.22,61.29,64200.0,40.0483,40.1137,40.0418,40.0876,64200.0
2013-02-26 15:45:00,61.3,61.33,61.15,61.19,78000.0,40.0941,40.1137,39.996,40.0222,78000.0
2013-02-26 15:50:00,61.2,61.27,61.14,61.15,132800.0,40.0287,40.0745,39.9895,39.996,132800.0
2013-02-26 15:55:00,61.16,61.26,61.11,61.22,247000.0,40.0026,40.068,39.9698,40.0418,247000.0
2013-02-27 09:30:00,61.3,61.84,61.0,61.62,48300.0,40.0941,40.4473,39.8979,40.3034,48300.0
2013-02-27 09:35:00,61.65,62.23,61.56,62.15,64800.0,40.323,40.7024,40.2642,40.6501,64800.0
2013-02-27 09:40:00,62.15,62.24,61.87,61.98,69900.0,40.6501,40.7089,40.4669,40.5389,69900.0
2013-02-27 09:45:00,61.96,62.1,61.71,61.8,28800.0,40.5258,40.6174,40.3623,40.4212,28800.0
2013-02-27 09:50:00,61.8,62.05,61.65,61.95,23600.0,40.4212,40.5847,40.323,40.5193,23600.0
2013-02-27 09:55:00,61.94,61.95,61.77,61.88,14800.0,40.5127,40.5193,40.4015,40.4735,14800.0
2013-02-27 10:00:00,61.93,62.04,61.82,61.99,35100.0,40.5062,40.5781,40.4342,40.5454,35100.0
2013-02-27 10:05:00,61.99,62.08,61.92,62.05,21100.0,40.5454,40.6043,40.4996,40.5847,21100.0
2013-02-27 10:10:00,62.08,62.32,62.06,62.22,40100.0,40.6043,40.7613,40.5912,40.6959,40100.0
2013-02-27 10:15:00,62.25,62.36,62.19,62.35,37500.0,40.7155,40.7874,40.6762,40.7809,37500.0
2013-02-27 10:20:00,62.34,62.59,62.31,62.59,33900.0,40.7743,40.9379,40.7547,40.9379,33900.0
2013-02-27 10:25:00,62.57,62.61,62.36,62.37,41600.0,40.9248,40.9509,40.7874,40.794,41600.0
2013-02-27 10:30:00,62.37,62.53,62.33,62.5,29900.0,40.794,40.8986,40.7678,40.879,29900.0
2013-02-27 10:35:00,62.5,62.65,62.39,62.65,27500.0,40.879,40.9771,40.8071,40.9771,27500.0
2013-02-27 10:40:00,62.65,62.69,62.56,62.59,16900.0,40.9771,41.0033,40.9182,40.9379,16900.0
2013-02-27 10:45:00,62.57,62.59,62.35,62.35,27100.0,40.9248,40.9379,40.7809,40.7809,27100.0
2013-02-27 10:50:00,62.38,62.43,62.33,62.42,16700.0,40.8005,40.8332,40.7678,40.8267,16700.0
2013-02-27 10:55:00,62.42,62.51,62.39,62.51,31600.0,40.8267,40.8855,40.8071,40.8855,31600.0
2013-02-27 11:00:00,62.51,62.73,62.51,62.67,32900.0,40.8855,41.0294,40.8855,40.9902,32900.0
2013-02-27 11:05:00,62.68,62.76,62.62,62.67,28000.0,40.9967,41.0491,40.9575,40.9902,28000.0
2013-02-27 11:10:00,62.7,62.86,62.65,62.86,33000.0,41.0098,41.1145,40.9771,41.1145,33000.0
2013-02-27 11:15:00,62.85,62.93,62.78,62.81,38700.0,41.1079,41.1602,41.0621,41.0818,38700.0
2013-02-27 11:20:00,62.79,62.85,62.6,62.64,43000.0,41.0687,41.1079,40.9444,40.9706,43000.0
2013-02-27 11:25:00,62.64,62.74,62.55,62.73,29600.0,40.9706,41.036,40.9117,41.0294,29600.0
2013-02-27 11:30:00,62.76,62.77,62.7,62.71,19500.0,41.0491,41.0556,41.0098,41.0164,19500.0
2013-02-27 11:35:00,62.72,62.76,62.61,62.74,37400.0,41.0229,41.0491,40.9509,41.036,37400.0
2013-02-27 11:40:00,62.74,62.76,62.63,62.63,22800.0,41.036,41.0491,40.964,40.964,22800.0
2013-02-27 11:45:00,62.65,62.69,62.6,62.65,12500.0,40.9771,41.0033,40.9444,40.9771,12500.0
2013-02-27 11:50:00,62.66,62.73,62.65,62.7,12500.0,40.9836,41.0294,40.9771,41.0098,12500.0
2013-02-27 11:55:00,62.71,62.75,62.53,62.54,41600.0,41.0164,41.0425,40.8986,40.9052,41600.0
2013-02-27 12:00:00,62.54,62.67,62.5,62.63,21600.0,40.9052,40.9902,40.879,40.964,21600.0
2013-02-27 12:05:00,62.67,62.67,62.49,62.49,65100.0,40.9902,40.9902,40.8725,40.8725,65100.0
2013-02-27 12:10:00,62.5,62.54,62.47,62.54,41800.0,40.879,40.9052,40.8594,40.9052,41800.0
2013-02-27 12:15:00,62.53,62.54,62.44,62.44,59000.0,40.8986,40.9052,40.8398,40.8398,59000.0
2013-02-27 12:20:00,62.44,62.65,62.44,62.62,12100.0,40.8398,40.9771,40.8398,40.9575,12100.0
2013-02-27 12:25:00,62.59,62.61,62.51,62.56,8300.0,40.9379,40.9509,40.8855,40.9182,8300.0
2013-02-27 12:30:00,62.56,62.72,62.55,62.67,16900.0,40.9182,41.0229,40.9117,40.9902,16900.0
2013-02-27 12:35:00,62.71,62.81,62.68,62.71,22400.0,41.0164,41.0818,40.9967,41.0164,22400.0
2013-02-27 12:40:00,62.68,62.73,62.66,62.68,9900.0,40.9967,41.0294,40.9836,40.9967,9900.0
2013-02-27 12:45:00,62.7,62.74,62.61,62.61,9400.0,41.0098,41.036,40.9509,40.9509,9400.0
2013-02-27 12:50:00,62.61,62.66,62.58,62.61,14200.0,40.9509,40.9836,40.9313,40.9509,14200.0
2013-02-27 12:55:00,62.64,62.72,62.57,62.7,39500.0,40.9706,41.0229,40.9248,41.0098,39500.0
2013-02-27 13:00:00,62.71,62.73,62.59,62.71,38300.0,41.0164,41.0294,40.9379,41.0164,38300.0
2013-02-27 13:05:00,62.71,62.73,62.64,62.66,18100.0,41.0164,41.0294,40.9706,40.9836,18100.0
2013-02-27 13:10:00,62.66,62.72,62.61,62.61,18900.0,40.9836,41.0229,40.9509,40.9509,18900.0
2013-02-27 13:15:00,62.63,62.71,62.6,62.62,26800.0,40.964,41.0164,40.9444,40.9575,26800.0
2013-02-27 13:20:00,62.62,62.64,62.58,62.61,12400.0,40.9575,40.9706,40.9313,40.9509,12400.0
2013-02-27 13:25:00,62.61,62.67,62.57,62.64,9500.0,40.9509,40.9902,40.9248,40.9706,9500.0
2013-02-27 13:30:00,62.64,62.74,62.63,62.68,12400.0,40.9706,41.036,40.964,40.9967,12400.0
2013-02-27 13:35:00,62.68,62.7,62.65,62.7,29300.0,40.9967,41.0098,40.9771,41.0098,29300.0
2013-02-27 13:40:00,62.7,62.7,62.64,62.65,18400.0,41.0098,41.0098,40.9706,40.9771,18400.0
2013-02-27 13:45:00,62.65,62.67,62.59,62.64,15100.0,40.9771,40.9902,40.9379,40.9706,15100.0
2013-02-27 13:50:00,62.65,62.74,62.64,62.72,21700.0,40.9771,41.036,40.9706,41.0229,21700.0
2013-02-27 13:55:00,62.73,62.77,62.67,62.73,14700.0,41.0294,41.0556,40.9902,41.0294,14700.0
2013-02-27 14:00:00,62.73,62.73,62.64,62.68,22100.0,41.0294,41.0294,40.9706,40.9967,22100.0
2013-02-27 14:05:00,62.68,62.77,62.66,62.73,19300.0,40.9967,41.0556,40.9836,41.0294,19300.0
2013-02-27 14:10:00,62.73,62.88,62.73,62.87,15800.0,41.0294,41.1275,41.0294,41.121,15800.0
2013-02-27 14:15:00,62.88,62.92,62.85,62.89,19100.0,41.1275,41.1537,41.1079,41.1341,19100.0
2013-02-27 14:20:00,62.89,62.99,62.89,62.97,15900.0,41.1341,41.1995,41.1341,41.1864,15900.0
2013-02-27 14:25:00,62.98,62.99,62.88,62.94,27100.0,41.1929,41.1995,41.1275,41.1668,27100.0
2013-02-27 14:30:00,62.95,62.98,62.84,62.88,32500.0,41.1733,41.1929,41.1014,41.1275,32500.0
2013-02-27 14:35:00,62.88,62.92,62.83,62.87,26100.0,41.1275,41.1537,41.0948,41.121,26100.0
2013-02-27 14:40:00,62.86,62.86,62.73,62.82,20400.0,41.1145,41.1145,41.0294,41.0883,20400.0
2013-02-27 14:45:00,62.84,62.9,62.8,62.88,37400.0,41.1014,41.1406,41.0752,41.1275,37400.0
2013-02-27 14:50:00,62.88,62.95,62.86,62.95,37500.0,41.1275,41.1733,41.1145,41.1733,37500.0
2013-02-27 14:55:00,62.94,62.97,62.88,62.95,79100.0,41.1668,41.1864,41.1275,41.1733,79100.0
2013-02-27 15:00:00,62.97,62.97,62.86,62.89,15600.0,41.1864,41.1864,41.1145,41.1341,15600.0
2013-02-27 15:05:00,62.92,62.98,62.9,62.96,16300.0,41.1537,41.1929,41.1406,41.1799,16300.0
2013-02-27 15:10:00,62.95,62.98,62.89,62.95,43800.0,41.1733,41.1929,41.1341,41.1733,43800.0
2013-02-27 15:15:00,62.95,63.06,62.92,63.06,23700.0,41.1733,41.2453,41.1537,41.2453,23700.0
2013-02-27 15:20:00,63.06,63.1,62.97,63.08,37800.0,41.2453,41.2714,41.1864,41.2584,37800.0
2013-02-27 15:25:00,63.08,63.12,62.94,62.98,34800.0,41.2584,41.2845,41.1668,41.1929,34800.0
2013-02-27 15:30:00,62.98,63.06,62.95,63.03,26800.0,41.1929,41.2453,41.1733,41.2257,26800.0
2013-02-27 15:35:00,63.04,63.06,62.97,63.02,28400.0,41.2322,41.2453,41.1864,41.2191,28400.0
2013-02-27 15:40:00,63.03,63.07,62.92,63.0,25800.0,41.2257,41.2518,41.1537,41.206,25800.0
2013-02-27 15:45:00,62.99,63.03,62.93,62.97,42400.0,41.1995,41.2257,41.1602,41.1864,42400.0
2013-02-27 15:50:00,62.96,63.04,62.92,63.01,61300.0,41.1799,41.2322,41.1537,41.2126,61300.0
2013-02-27 15:55:00,63.0,63.02,62.91,62.99,134000.0,41.206,41.2191,41.1472,41.1995,134000.0
2013-02-28 09:30:00,62.86,62.86,62.3,62.5,47600.0,41.1145,41.1145,40.7482,40.879,47600.0
2013-02-28 09:35:00,62.53,62.72,62.4,62.53,69700.0,40.8986,41.0229,40.8136,40.8986,69700.0
2013-02-28 09:40:00,62.5,62.5,62.33,62.33,55500.0,40.879,40.879,40.7678,40.7678,55500.0
2013-02-28 09:45:00,62.33,62.59,62.14,62.52,38200.0,40.7678,40.9379,40.6435,40.8921,38200.0
2013-02-28 09:50:00,62.51,62.53,62.26,62.27,30600.0,40.8855,40.8986,40.722,40.7286,30600.0
2013-02-28 09:55:00,62.27,62.4,62.06,62.39,57200.0,40.7286,40.8136,40.5912,40.8071,57200.0
2013-02-28 10:00:00,62.4,62.43,62.0,62.06,39100.0,40.8136,40.8332,40.552,40.5912,39100.0
2013-02-28 10:05:00,62.09,62.23,62.09,62.13,26800.0,40.6108,40.7024,40.6108,40.637,26800.0
2013-02-28 10:10:00,62.13,62.47,62.13,62.47,41400.0,40.637,40.8594,40.637,40.8594,41400.0
2013-02-28 10:15:00,62.47,62.59,62.31,62.31,32200.0,40.8594,40.9379,40.7547,40.7547,32200.0
2013-02-28 10:20:00,62.32,62.48,62.22,62.22,32900.0,40.7613,40.8659,40.6959,40.6959,32900.0
2013-02-28 10:25:00,62.21,62.4,62.17,62.39,21100.0,40.6893,40.8136,40.6632,40.8071,21100.0
2013-02-28 10:30:00,62.4,62.45,62.29,62.3,17500.0,40.8136,40.8463,40.7416,40.7482,17500.0
2013-02-28 10:35:00,62.3,62.45,62.3,62.45,30600.0,40.7482,40.8463,40.7482,40.8463,30600.0
2013-02-28 10:40:00,62.44,62.52,62.36,62.51,45600.0,40.8398,40.8921,40.7874,40.8855,45600.0
2013-02-28 10:45:00,62.51,62.57,62.42,62.51,28700.0,40.8855,40.9248,40.8267,40.8855,28700.0
2013-02-28 10:50:00,62.5,62.63,62.5,62.62,18500.0,40.879,40.964,40.879,40.9575,18500.0
2013-02-28 10:55:00,62.64,62.75,62.55,62.73,30900.0,40.9706,41.0425,40.9117,41.0294,30900.0
2013-02-28 11:00:00,62.73,63.03,62.69,63.03,46800.0,41.0294,41.2257,41.0033,41.2257,46800.0
2013-02-28 11:05:00,63.02,63.33,63.02,63.33,91100.0,41.2191,41.4219,41.2191,41.4219,91100.0
2013-02-28 11:10:00,63.35,63.5,63.29,63.42,91000.0,41.435,41.5331,41.3957,41.4807,91000.0
2013-02-28 11:15:00,63.42,63.42,63.23,63.29,33800.0,41.4807,41.4807,41.3565,41.3957,33800.0
2013-02-28 11:20:00,63.29,63.67,63.25,63.63,53900.0,41.3957,41.6443,41.3695,41.6181,53900.0
2013-02-28 11:25:00,63.61,63.67,63.49,63.66,28800.0,41.605,41.6443,41.5265,41.6377,28800.0
2013-02-28 11:30:00,63.66,63.75,63.62,63.72,51700.0,41.6377,41.6966,41.6115,41.677,51700.0
2013-02-28 11:35:00,63.72,63.94,63.66,63.94,93900.0,41.677,41.8208,41.6377,41.8208,93900.0
2013-02-28 11:40:00,63.94,64.09,63.89,64.02,99500.0,41.8208,41.919,41.7881,41.8732,99500.0
2013-02-28 11:45:00,64.02,64.03,63.77,63.91,104300.0,41.8732,41.8797,41.7097,41.8012,104300.0
2013-02-28 11:50:00,63.88,64.03,63.78,63.88,44100.0,41.7816,41.8797,41.7162,41.7816,44100.0
2013-02-28 11:55:00,63.91,63.93,63.72,63.85,22700.0,41.8012,41.8143,41.677,41.762,22700.0
2013-02-28 12:00:00,63.85,63.89,63.73,63.74,37900.0,41.762,41.7881,41.6835,41.69,37900.0
2013-02-28 12:05:00,63.75,63.8,63.58,63.6,33600.0,41.6966,41.7293,41.5854,41.5985,33600.0
2013-02-28 12:10:00,63.59,63.63,63.46,63.49,33500.0,41.5919,41.6181,41.5069,41.5265,33500.0
2013-02-28 12:15:00,63.48,63.65,63.48,63.58,42600.0,41.52,41.6312,41.52,41.5854,42600.0
2013-02-28 12:20:00,63.55,63.68,63.53,63.55,27500.0,41.5658,41.6508,41.5527,41.5658,27500.0
2013-02-28 12:25:00,63.57,63.69,63.53,63.68,23900.0,41.5788,41.6573,41.5527,41.6508,23900.0
2013-02-28 12:30:00,63.67,63.68,63.55,63.68,11800.0,41.6443,41.6508,41.5658,41.6508,11800.0
2013-02-28 12:35:00,63.63,63.69,63.55,63.55,27400.0,41.6181,41.6573,41.5658,41.5658,27400.0
2013-02-28 12:40:00,63.56,63.83,63.56,63.79,25500.0,41.5723,41.7489,41.5723,41.7227,25500.0
2013-02-28 12:45:00,63.79,63.87,63.79,63.87,40400.0,41.7227,41.7751,41.7227,41.7751,40400.0
2013-02-28 12:50:00,63.87,63.89,63.73,63.74,22000.0,41.7751,41.7881,41.6835,41.69,22000.0
2013-02-28 12:55:00,63.73,63.79,63.62,63.65,24800.0,41.6835,41.7227,41.6115,41.6312,24800.0
2013-02-28 13:00:00,63.65,63.78,63.62,63.78,17600.0,41.6312,41.7162,41.6115,41.7162,17600.0
2013-02-28 13:05:00,63.78,63.78,63.65,63.73,20000.0,41.7162,41.7162,41.6312,41.6835,20000.0
2013-02-28 13:10:00,63.73,63.79,63.62,63.77,19100.0,41.6835,41.7227,41.6115,41.7097,19100.0
2013-02-28 13:15:00,63.77,63.92,63.69,63.89,27700.0,41.7097,41.8078,41.6573,41.7881,27700.0
2013-02-28 13:20:00,63.87,64.0,63.87,63.99,28300.0,41.7751,41.8601,41.7751,41.8536,28300.0
2013-02-28 13:25:00,63.98,64.15,63.98,64.11,74300.0,41.847,41.9582,41.847,41.932,74300.0
2013-02-28 13:30:00,64.1,64.12,63.94,63.98,40400.0,41.9255,41.9386,41.8208,41.847,40400.0
2013-02-28 13:35:00,64.0,64.13,63.92,63.92,23000.0,41.8601,41.9451,41.8078,41.8078,23000.0
2013-02-28 13:40:00,63.95,63.97,63.82,63.96,25200.0,41.8274,41.8405,41.7424,41.8339,25200.0
2013-02-28 13:45:00,63.96,64.09,63.95,64.09,23100.0,41.8339,41.919,41.8274,41.919,23100.0
2013-02-28 13:50:00,64.1,64.2,64.09,64.2,38200.0,41.9255,41.9909,41.919,41.9909,38200.0
2013-02-28 13:55:00,64.2,64.27,64.14,64.16,35900.0,41.9909,42.0367,41.9517,41.9647,35900.0
2013-02-28 14:00:00,64.18,64.19,64.03,64.08,24400.0,41.9778,41.9844,41.8797,41.9124,24400.0
2013-02-28 14:05:00,64.08,64.08,63.97,63.98,43200.0,41.9124,41.9124,41.8405,41.847,43200.0
2013-02-28 14:10:00,63.98,64.03,63.91,64.0,39200.0,41.847,41.8797,41.8012,41.8601,39200.0
2013-02-28 14:15:00,64.01,64.01,63.85,63.86,23100.0,41.8666,41.8666,41.762,41.7685,23100.0
2013-02-28 14:20:00,63.88,63.97,63.88,63.89,33800.0,41.7816,41.8405,41.7816,41.7881,33800.0
2013-02-28 14:25:00,63.89,63.95,63.87,63.89,15700.0,41.7881,41.8274,41.7751,41.7881,15700.0
2013-02-28 14:30:00,63.88,63.89,63.68,63.71,27000.0,41.7816,41.7881,41.6508,41.6704,27000.0
2013-02-28 14:35:00,63.7,63.8,63.66,63.8,50700.0,41.6639,41.7293,41.6377,41.7293,50700.0
2013-02-28 14:40:00,63.8,63.83,63.73,63.76,30200.0,41.7293,41.7489,41.6835,41.7031,30200.0
2013-02-28 14:45:00,63.76,63.87,63.75,63.87,28500.0,41.7031,41.7751,41.6966,41.7751,28500.0
2013-02-28 14:50:00,63.87,63.88,63.76,63.77,28000.0,41.7751,41.7816,41.7031,41.7097,28000.0
2013-02-28 14:55:00,63.76,63.8,63.69,63.74,27900.0,41.7031,41.7293,41.6573,41.69,27900.0
2013-02-28 15:00:00,63.72,63.73,63.59,63.65,32500.0,41.677,41.6835,41.5919,41.6312,32500.0
2013-02-28 15:05:00,63.65,63.65,63.46,63.47,40000.0,41.6312,41.6312,41.5069,41.5134,40000.0
2013-02-28 15:10:00,63.46,63.49,63.38,63.4,57900.0,41.5069,41.5265,41.4546,41.4677,57900.0
2013-02-28 15:15:00,63.4,63.41,63.23,63.27,47600.0,41.4677,41.4742,41.3565,41.3826,47600.0
2013-02-28 15:20:00,63.27,63.42,63.22,63.41,110000.0,41.3826,41.4807,41.3499,41.4742,110000.0
2013-02-28 15:25:00,63.42,63.46,63.32,63.33,47900.0,41.4807,41.5069,41.4153,41.4219,47900.0
2013-02-28 15:30:00,63.32,63.32,63.18,63.24,57300.0,41.4153,41.4153,41.3238,41.363,57300.0
2013-02-28 15:35:00,63.24,63.35,63.18,63.24,49000.0,41.363,41.435,41.3238,41.363,49000.0
2013-02-28 15:40:00,63.24,63.25,62.94,62.98,73400.0,41.363,41.3695,41.1668,41.1929,73400.0
2013-02-28 15:45:00,62.99,63.25,62.98,63.21,104000.0,41.1995,41.3695,41.1929,41.3434,104000.0
2013-02-28 15:50:00,63.2,63.21,63.15,63.15,109200.0,41.3368,41.3434,41.3041,41.3041,109200.0
2013-02-28 15:55:00,63.16,63.2,62.9,62.98,301400.0,41.3107,41.3368,41.1406,41.1929,301400.0
2013-03-01 09:30:00,62.71,62.72,62.19,62.36,72900.0,41.0164,41.0229,40.6762,40.7874,72900.0
2013-03-01 09:35:00,62.38,62.54,62.23,62.44,26400.0,40.8005,40.9052,40.7024,40.8398,26400.0
2013-03-01 09:40:00,62.45,62.65,62.3,62.64,22200.0,40.8463,40.9771,40.7482,40.9706,22200.0
2013-03-01 09:45:00,62.61,62.75,62.42,62.69,29500.0,40.9509,41.0425,40.8267,41.0033,29500.0
2013-03-01 09:50:00,62.65,62.78,62.61,62.74,11900.0,40.9771,41.0621,40.9509,41.036,11900.0
2013-03-01 09:55:00,62.75,62.8,62.64,62.71,16100.0,41.0425,41.0752,40.9706,41.0164,16100.0
2013-03-01 10:00:00,62.71,62.96,62.71,62.78,25500.0,41.0164,41.1799,41.0164,41.0621,25500.0
2013-03-01 10:05:00,62.78,63.15,62.78,63.13,37400.0,41.0621,41.3041,41.0621,41.2911,37400.0
2013-03-01 10:10:00,63.16,63.23,63.05,63.13,16900.0,41.3107,41.3565,41.2387,41.2911,16900.0
2013-03-01 10:15:00,63.15,63.16,63.05,63.06,18400.0,41.3041,41.3107,41.2387,41.2453,18400.0
2013-03-01 10:20:00,63.06,63.06,62.85,62.97,25700.0,41.2453,41.2453,41.1079,41.1864,25700.0
2013-03-01 10:25:00,62.98,63.29,62.98,63.29,28200.0,41.1929,41.3957,41.1929,41.3957,28200.0
2013-03-01 10:30:00,63.28,63.46,63.26,63.28,42100.0,41.3892,41.5069,41.3761,41.3892,42100.0
2013-03-01 10:35:00,63.27,63.43,63.21,63.41,27900.0,41.3826,41.4873,41.3434,41.4742,27900.0
2013-03-01 10:40:00,63.42,63.54,63.42,63.53,44400.0,41.4807,41.5592,41.4807,41.5527,44400.0
2013-03-01 10:45:00,63.56,63.62,63.35,63.35,38400.0,41.5723,41.6115,41.435,41.435,38400.0
2013-03-01 10:50:00,63.35,63.61,63.34,63.57,33100.0,41.435,41.605,41.4284,41.5788,33100.0
2013-03-01 10:55:00,63.54,63.61,63.4,63.56,20900.0,41.5592,41.605,41.4677,41.5723,20900.0
2013-03-01 11:00:00,63.55,63.68,63.49,63.53,29200.0,41.5658,41.6508,41.5265,41.5527,29200.0
2013-03-01 11:05:00,63.51,63.63,63.47,63.56,23100.0,41.5396,41.6181,41.5134,41.5723,23100.0
2013-03-01 11:10:00,63.58,63.59,63.36,63.37,21700.0,41.5854,41.5919,41.4415,41.448,21700.0
2013-03-01 11:15:00,63.39,63.4,63.15,63.17,38000.0,41.4611,41.4677,41.3041,41.3172,38000.0
2013-03-01 11:20:00,63.18,63.27,63.13,63.24,28500.0,41.3238,41.3826,41.2911,41.363,28500.0
2013-03-01 11:25:00,63.25,63.29,63.05,63.09,31600.0,41.3695,41.3957,41.2387,41.2649,31600.0
2013-03-01 11:30:00,63.09,63.1,62.96,63.06,35100.0,41.2649,41.2714,41.1799,41.2453,35100.0
2013-03-01 11:35:00,63.03,63.18,62.97,63.07,28800.0,41.2257,41.3238,41.1864,41.2518,28800.0
2013-03-01 11:40:00,63.05,63.05,62.85,62.88,30600.0,41.2387,41.2387,41.1079,41.1275,30600.0
2013-03-01 11:45:00,62.9,62.91,62.75,62.79,21200.0,41.1406,41.1472,41.0425,41.0687,21200.0
2013-03-01 11:50:00,62.77,62.88,62.72,62.86,17300.0,41.0556,41.1275,41.0229,41.1145,17300.0
2013-03-01 11:55:00,62.83,63.05,62.83,63.01,26500.0,41.0948,41.2387,41.0948,41.2126,26500.0
2013-03-01 12:00:00,63.04,63.28,63.04,63.28,28900.0,41.2322,41.3892,41.2322,41.3892,28900.0
2013-03-01 12:05:00,63.28,63.4,63.22,63.37,26400.0,41.3892,41.4677,41.3499,41.448,26400.0
2013-03-01 12:10:00,63.39,63.56,63.36,63.51,45700.0,41.4611,41.5723,41.4415,41.5396,45700.0
2013-03-01 12:15:00,63.52,63.76,63.5,63.75,53400.0,41.5461,41.7031,41.5331,41.6966,53400.0
2013-03-01 12:20:00,63.75,63.84,63.65,63.84,39400.0,41.6966,41.7554,41.6312,41.7554,39400.0
2013-03-01 12:25:00,63.85,63.85,63.63,63.66,22000.0,41.762,41.762,41.6181,41.6377,22000.0
2013-03-01 12:30:00,63.68,63.88,63.68,63.69,46400.0,41.6508,41.7816,41.6508,41.6573,46400.0
2013-03-01 12:35:00,63.7,63.72,63.61,63.69,30900.0,41.6639,41.677,41.605,41.6573,30900.0
2013-03-01 12:40:00,63.69,63.74,63.61,63.67,21100.0,41.6573,41.69,41.605,41.6443,21100.0
2013-03-01 12:45:00,63.67,63.67,63.5,63.5,19200.0,41.6443,41.6443,41.5331,41.5331,19200.0
2013-03-01 12:50:00,63.53,63.64,63.52,63.62,50900.0,41.5527,41.6246,41.5461,41.6115,50900.0
2013-03-01 12:55:00,63.65,63.88,63.65,63.78,23000.0,41.6312,41.7816,41.6312,41.7162,23000.0
2013-03-01 13:00:00,63.77,63.85,63.73,63.74,37800.0,41.7097,41.762,41.6835,41.69,37800.0
2013-03-01 13:05:00,63.76,63.77,63.52,63.53,19300.0,41.7031,41.7097,41.5461,41.5527,19300.0
2013-03-01 13:10:00,63.54,63.67,63.54,63.64,16200.0,41.5592,41.6443,41.5592,41.6246,16200.0
2013-03-01 13:15:00,63.63,63.74,63.56,63.6,28900.0,41.6181,41.69,41.5723,41.5985,28900.0
2013-03-01 13:20:00,63.61,63.75,63.58,63.75,51700.0,41.605,41.6966,41.5854,41.6966,51700.0
2013-03-01 13:25:00,63.73,63.73,63.6,63.66,11300.0,41.6835,41.6835,41.5985,41.6377,11300.0
2013-03-01 13:30:00,63.65,63.67,63.48,63.55,24000.0,41.6312,41.6443,41.52,41.5658,24000.0
2013-03-01 13:35:00,63.54,63.56,63.46,63.56,26000.0,41.5592,41.5723,41.5069,41.5723,26000.0
2013-03-01 13:40:00,63.58,63.62,63.52,63.52,11900.0,41.5854,41.6115,41.5461,41.5461,11900.0
2013-03-01 13:45:00,63.53,63.6,63.42,63.44,28100.0,41.5527,41.5985,41.4807,41.4938,28100.0
2013-03-01 13:50:00,63.43,63.52,63.38,63.43,22900.0,41.4873,41.5461,41.4546,41.4873,22900.0
2013-03-01 13:55:00,63.44,63.49,63.39,63.45,33800.0,41.4938,41.5265,41.4611,41.5004,33800.0
2013-03-01 14:00:00,63.45,63.54,63.44,63.54,21400.0,41.5004,41.5592,41.4938,41.5592,21400.0
2013-03-01 14:05:00,63.54,63.57,63.38,63.5,97700.0,41.5592,41.5788,41.4546,41.5331,97700.0
2013-03-01 14:10:00,63.5,63.64,63.49,63.57,37700.0,41.5331,41.6246,41.5265,41.5788,37700.0
2013-03-01 14:15:00,63.57,63.68,63.43,63.66,49500.0,41.5788,41.6508,41.4873,41.6377,49500.0
2013-03-01 14:20:00,63.67,63.75,63.39,63.4,52200.0,41.6443,41.6966,41.4611,41.4677,52200.0
2013-03-01 14:25:00,63.39,63.45,63.35,63.43,27400.0,41.4611,41.5004,41.435,41.4873,27400.0
2013-03-01 14:30:00,63.43,63.56,63.42,63.54,15600.0,41.4873,41.5723,41.4807,41.5592,15600.0
2013-03-01 14:35:00,63.53,63.61,63.4,63.4,21600.0,41.5527,41.605,41.4677,41.4677,21600.0
2013-03-01 14:40:00,63.42,63.53,63.35,63.42,19300.0,41.4807,41.5527,41.435,41.4807,19300.0
2013-03-01 14:45:00,63.42,63.47,63.35,63.36,20100.0,41.4807,41.5134,41.435,41.4415,20100.0
2013-03-01 14:50:00,63.36,63.58,63.34,63.57,28100.0,41.4415,41.5854,41.4284,41.5788,28100.0
2013-03-01 14:55:00,63.57,63.57,63.38,63.55,24900.0,41.5788,41.5788,41.4546,41.5658,24900.0
2013-03-01 15:00:00,63.55,63.65,63.48,63.48,41000.0,41.5658,41.6312,41.52,41.52,41000.0
2013-03-01 15:05:00,63.46,63.73,63.46,63.65,38800.0,41.5069,41.6835,41.5069,41.6312,38800.0
2013-03-01 15:10:00,63.66,63.7,63.55,63.63,16500.0,41.6377,41.6639,41.5658,41.6181,16500.0
2013-03-01 15:15:00,63.63,63.68,63.56,63.6,17700.0,41.6181,41.6508,41.5723,41.5985,17700.0
2013-03-01 15:20:00,63.58,63.7,63.54,63.64,47200.0,41.5854,41.6639,41.5592,41.6246,47200.0
2013-03-01 15:25:00,63.64,63.78,63.61,63.61,35100.0,41.6246,41.7162,41.605,41.605,35100.0
2013-03-01 15:30:00,63.62,63.72,63.62,63.71,38600.0,41.6115,41.677,41.6115,41.6704,38600.0
2013-03-01 15:35:00,63.7,63.78,63.63,63.75,61300.0,41.6639,41.7162,41.6181,41.6966,61300.0
2013-03-01 15:40:00,63.75,63.76,63.59,63.65,43000.0,41.6966,41.7031,41.5919,41.6312,43000.0
2013-03-01 15:45:00,63.66,63.85,63.65,63.84,101800.0,41.6377,41.762,41.6312,41.7554,101800.0
2013-03-01 15:50:00,63.84,63.87,63.77,63.8,90200.0,41.7554,41.7751,41.7097,41.7293,90200.0
2013-03-01 15:55:00,63.8,63.93,63.77,63.89,248000.0,41.7293,41.8143,41.7097,41.7881,248000.0
2013-03-04 09:30:00,63.84,63.9,63.58,63.65,39900.0,41.7554,41.7947,41.5854,41.6312,39900.0
2013-03-04 09:35:00,63.68,63.71,63.54,63.65,21700.0,41.6508,41.6704,41.5592,41.6312,21700.0
2013-03-04 09:40:00,63.71,63.77,63.6,63.68,34100.0,41.6704,41.7097,41.5985,41.6508,34100.0
2013-03-04 09:45:00,63.69,64.29,63.69,64.25,61400.0,41.6573,42.0498,41.6573,42.0236,61400.0
2013-03-04 09:50:00,64.25,64.41,64.15,64.4,67000.0,42.0236,42.1283,41.9582,42.1217,67000.0
2013-03-04 09:55:00,64.4,64.44,64.03,64.05,45200.0,42.1217,42.1479,41.8797,41.8928,45200.0
2013-03-04 10:00:00,64.03,64.25,64.0,64.02,50800.0,41.8797,42.0236,41.8601,41.8732,50800.0
2013-03-04 10:05:00,64.04,64.3,63.97,64.3,39800.0,41.8863,42.0563,41.8405,42.0563,39800.0
2013-03-04 10:10:00,64.29,64.29,63.82,63.92,46800.0,42.0498,42.0498,41.7424,41.8078,46800.0
2013-03-04 10:15:00,63.92,63.92,63.7,63.74,61500.0,41.8078,41.8078,41.6639,41.69,61500.0
2013-03-04 10:20:00,63.77,63.88,63.74,63.76,34700.0,41.7097,41.7816,41.69,41.7031,34700.0
2013-03-04 10:25:00,63.76,63.84,63.73,63.8,21200.0,41.7031,41.7554,41.6835,41.7293,21200.0
2013-03-04 10:30:00,63.79,64.02,63.78,63.97,39600.0,41.7227,41.8732,41.7162,41.8405,39600.0
2013-03-04 10:35:00,63.98,64.0,63.86,63.99,20500.0,41.847,41.8601,41.7685,41.8536,20500.0
2013-03-04 10:40:00,64.0,64.18,64.0,64.15,29300.0,41.8601,41.9778,41.8601,41.9582,29300.0
2013-03-04 10:45:00,64.14,64.32,64.11,64.31,29200.0,41.9517,42.0694,41.932,42.0629,29200.0
2013-03-04 10:50:00,64.3,64.38,64.28,64.33,34600.0,42.0563,42.1086,42.0432,42.0759,34600.0
2013-03-04 10:55:00,64.34,64.36,64.13,64.18,29800.0,42.0825,42.0956,41.9451,41.9778,29800.0
2013-03-04 11:00:00,64.17,64.2,63.92,64.01,21500.0,41.9713,41.9909,41.8078,41.8666,21500.0
2013-03-04 11:05:00,64.04,64.13,63.94,64.08,16300.0,41.8863,41.9451,41.8208,41.9124,16300.0
2013-03-04 11:10:00,64.06,64.18,64.03,64.03,13400.0,41.8993,41.9778,41.8797,41.8797,13400.0
2013-03-04 11:15:00,64.05,64.17,64.04,64.17,32400.0,41.8928,41.9713,41.8863,41.9713,32400.0
2013-03-04 11:20:00,64.19,64.22,64.08,64.19,19700.0,41.9844,42.004,41.9124,41.9844,19700.0
2013-03-04 11:25:00,64.2,64.36,64.18,64.35,25100.0,41.9909,42.0956,41.9778,42.089,25100.0
2013-03-04 11:30:00,64.33,64.33,64.09,64.1,63100.0,42.0759,42.0759,41.919,41.9255,63100.0
2013-03-04 11:35:00,64.1,64.16,64.06,64.08,23600.0,41.9255,41.9647,41.8993,41.9124,23600.0
2013-03-04 11:40:00,64.07,64.11,64.07,64.09,12700.0,41.9059,41.932,41.9059,41.919,12700.0
2013-03-04 11:45:00,64.08,64.1,64.02,64.05,20100.0,41.9124,41.9255,41.8732,41.8928,20100.0
2013-03-04 11:50:00,64.05,64.1,63.94,64.01,29600.0,41.8928,41.9255,41.8208,41.8666,29600.0
2013-03-04 11:55:00,64.04,64.13,63.96,64.12,96300.0,41.8863,41.9451,41.8339,41.9386,96300.0
2013-03-04 12:00:00,64.12,64.19,64.04,64.14,47800.0,41.9386,41.9844,41.8863,41.9517,47800.0
2013-03-04 12:05:00,64.14,64.14,64.05,64.08,17100.0,41.9517,41.9517,41.8928,41.9124,17100.0
2013-03-04 12:10:00,64.07,64.07,63.93,64.01,26200.0,41.9059,41.9059,41.8143,41.8666,26200.0
2013-03-04 12:15:00,64.02,64.09,63.97,64.0,31500.0,41.8732,41.919,41.8405,41.8601,31500.0
2013-03-04 12:20:00,64.0,64.01,63.92,64.0,30500.0,41.8601,41.8666,41.8078,41.8601,30500.0
2013-03-04 12:25:00,63.99,64.0,63.9,63.9,12100.0,41.8536,41.8601,41.7947,41.7947,12100.0
2013-03-04 12:30:00,63.89,63.92,63.73,63.73,34400.0,41.7881,41.8078,41.6835,41.6835,34400.0
2013-03-04 12:35:00,63.74,63.91,63.73,63.83,34600.0,41.69,41.8012,41.6835,41.7489,34600.0
2013-03-04 12:40:00,63.82,63.91,63.82,63.91,7200.0,41.7424,41.8012,41.7424,41.8012,7200.0
2013-03-04 12:45:00,63.9,63.97,63.9,63.94,11100.0,41.7947,41.8405,41.7947,41.8208,11100.0
2013-03-04 12:50:00,63.95,63.97,63.89,63.92,11700.0,41.8274,41.8405,41.7881,41.8078,11700.0
2013-03-04 12:55:00,63.94,63.96,63.88,63.93,9500.0,41.8208,41.8339,41.7816,41.8143,9500.0
2013-03-04 13:00:00,63.91,63.94,63.83,63.85,21400.0,41.8012,41.8208,41.7489,41.762,21400.0
2013-03-04 13:05:00,63.85,63.86,63.74,63.81,10900.0,41.762,41.7685,41.69,41.7358,10900.0
2013-03-04 13:10:00,63.8,63.81,63.74,63.81,6500.0,41.7293,41.7358,41.69,41.7358,6500.0
2013-03-04 13:15:00,63.83,63.85,63.79,63.81,10000.0,41.7489,41.762,41.7227,41.7358,10000.0
2013-03-04 13:20:00,63.79,64.0,63.79,63.96,17500.0,41.7227,41.8601,41.7227,41.8339,17500.0
2013-03-04 13:25:00,63.95,64.05,63.91,64.03,14600.0,41.8274,41.8928,41.8012,41.8797,14600.0
2013-03-04 13:30:00,64.03,64.05,63.92,63.97,11000.0,41.8797,41.8928,41.8078,41.8405,11000.0
2013-03-04 13:35:00,63.99,64.03,63.95,64.0,11400.0,41.8536,41.8797,41.8274,41.8601,11400.0
2013-03-04 13:40:00,64.0,64.11,63.98,64.04,28100.0,41.8601,41.932,41.847,41.8863,28100.0
2013-03-04 13:45:00,64.02,64.13,64.0,64.12,29100.0,41.8732,41.9451,41.8601,41.9386,29100.0
2013-03-04 13:50:00,64.13,64.31,64.13,64.29,49300.0,41.9451,42.0629,41.9451,42.0498,49300.0
2013-03-04 13:55:00,64.27,64.35,64.16,64.32,19600.0,42.0367,42.089,41.9647,42.0694,19600.0
2013-03-04 14:00:00,64.33,64.39,64.32,64.35,19900.0,42.0759,42.1152,42.0694,42.089,19900.0
2013-03-04 14:05:00,64.35,64.42,64.33,64.36,52800.0,42.089,42.1348,42.0759,42.0956,52800.0
2013-03-04 14:10:00,64.37,64.38,64.21,64.31,24700.0,42.1021,42.1086,41.9974,42.0629,24700.0
2013-03-04 14:15:00,64.31,64.37,64.25,64.37,20700.0,42.0629,42.1021,42.0236,42.1021,20700.0
2013-03-04 14:20:00,64.38,64.48,64.35,64.47,62900.0,42.1086,42.174,42.089,42.1675,62900.0
2013-03-04 14:25:00,64.47,64.83,64.46,64.82,112100.0,42.1675,42.403,42.161,42.3964,112100.0
2013-03-04 14:30:00,64.83,64.84,64.68,64.79,35200.0,42.403,42.4095,42.3049,42.3768,35200.0
2013-03-04 14:35:00,64.77,64.96,64.76,64.94,43700.0,42.3637,42.488,42.3572,42.4749,43700.0
2013-03-04 14:40:00,64.96,65.1,64.91,65.0,92200.0,42.488,42.5796,42.4553,42.5142,92200.0
2013-03-04 14:45:00,64.99,65.0,64.91,64.94,46200.0,42.5076,42.5142,42.4553,42.4749,46200.0
2013-03-04 14:50:00,64.93,65.25,64.93,65.13,63900.0,42.4684,42.6777,42.4684,42.5992,63900.0
2013-03-04 14:55:00,65.13,65.26,65.07,65.13,63800.0,42.5992,42.6842,42.5599,42.5992,63800.0
2013-03-04 15:00:00,65.14,65.2,65.07,65.14,76500.0,42.6057,42.645,42.5599,42.6057,76500.0
2013-03-04 15:05:00,65.15,65.25,65.12,65.16,66200.0,42.6123,42.6777,42.5926,42.6188,66200.0
2013-03-04 15:10:00,65.16,65.28,65.12,65.12,62400.0,42.6188,42.6973,42.5926,42.5926,62400.0
2013-03-04 15:15:00,65.12,65.2,64.99,65.04,58400.0,42.5926,42.645,42.5076,42.5403,58400.0
2013-03-04 15:20:00,65.03,65.1,64.96,64.98,61200.0,42.5338,42.5796,42.488,42.5011,61200.0
2013-03-04 15:25:00,64.99,65.15,64.99,65.1,47200.0,42.5076,42.6123,42.5076,42.5796,47200.0
2013-03-04 15:30:00,65.1,65.36,65.09,65.35,74100.0,42.5796,42.7496,42.573,42.7431,74100.0
2013-03-04 15:35:00,65.36,65.43,65.21,65.42,96100.0,42.7496,42.7954,42.6515,42.7889,96100.0
2013-03-04 15:40:00,65.4,65.54,65.36,65.49,95200.0,42.7758,42.8674,42.7496,42.8346,95200.0
2013-03-04 15:45:00,65.49,65.64,65.4,65.6,144900.0,42.8346,42.9328,42.7758,42.9066,144900.0
2013-03-04 15:50:00,65.61,65.61,65.49,65.57,180200.0,42.9131,42.9131,42.8346,42.887,180200.0
2013-03-04 15:55:00,65.57,65.74,65.45,65.69,358400.0,42.887,42.9982,42.8085,42.9655,358400.0
2013-03-05 09:30:00,66.04,66.05,65.69,65.77,130900.0,43.1944,43.2009,42.9655,43.0178,130900.0
2013-03-05 09:35:00,65.84,65.84,65.16,65.29,158200.0,43.0636,43.0636,42.6188,42.7038,158200.0
2013-03-05 09:40:00,65.31,65.32,64.75,65.06,80600.0,42.7169,42.7235,42.3506,42.5534,80600.0
2013-03-05 09:45:00,65.09,65.13,64.65,64.89,88200.0,42.573,42.5992,42.2852,42.4422,88200.0
2013-03-05 09:50:00,64.96,65.09,64.86,64.94,44600.0,42.488,42.573,42.4226,42.4749,44600.0
2013-03-05 09:55:00,64.95,65.05,64.77,64.8,58700.0,42.4815,42.5469,42.3637,42.3833,58700.0
2013-03-05 10:00:00,64.8,65.08,64.79,65.05,90200.0,42.3833,42.5665,42.3768,42.5469,90200.0
2013-03-05 10:05:00,65.05,65.1,64.81,64.88,74900.0,42.5469,42.5796,42.3899,42.4357,74900.0
2013-03-05 10:10:00,64.87,64.87,64.72,64.75,66000.0,42.4291,42.4291,42.331,42.3506,66000.0
2013-03-05 10:15:00,64.75,64.79,64.52,64.63,83700.0,42.3506,42.3768,42.2002,42.2722,83700.0
2013-03-05 10:20:00,64.64,64.85,64.62,64.8,65500.0,42.2787,42.416,42.2656,42.3833,65500.0
2013-03-05 10:25:00,64.8,65.36,64.8,65.3,81500.0,42.3833,42.7496,42.3833,42.7104,81500.0
2013-03-05 10:30:00,65.26,65.3,65.15,65.27,29300.0,42.6842,42.7104,42.6123,42.6908,29300.0
2013-03-05 10:35:00,65.29,65.46,65.28,65.32,48200.0,42.7038,42.815,42.6973,42.7235,48200.0
2013-03-05 10:40:00,65.32,65.46,65.22,65.38,70100.0,42.7235,42.815,42.6581,42.7627,70100.0
2013-03-05 10:45:00,65.41,65.47,65.37,65.4,38200.0,42.7823,42.8216,42.7562,42.7758,38200.0
2013-03-05 10:50:00,65.43,65.46,65.37,65.45,60900.0,42.7954,42.815,42.7562,42.8085,60900.0
2013-03-05 10:55:00,65.46,65.57,65.38,65.4,65100.0,42.815,42.887,42.7627,42.7758,65100.0
2013-03-05 11:00:00,65.41,65.41,65.09,65.11,48800.0,42.7823,42.7823,42.573,42.5861,48800.0
2013-03-05 11:05:00,65.1,65.31,65.08,65.29,22300.0,42.5796,42.7169,42.5665,42.7038,22300.0
2013-03-05 11:10:00,65.31,65.65,65.3,65.55,55300.0,42.7169,42.9393,42.7104,42.8739,55300.0
2013-03-05 11:15:00,65.53,65.65,65.39,65.58,36600.0,42.8608,42.9393,42.7692,42.8935,36600.0
2013-03-05 11:20:00,65.59,65.59,65.45,65.57,22400.0,42.9001,42.9001,42.8085,42.887,22400.0
2013-03-05 11:25:00,65.57,65.57,65.36,65.38,35600.0,42.887,42.887,42.7496,42.7627,35600.0
2013-03-05 11:30:00,65.39,65.45,65.34,65.39,46500.0,42.7692,42.8085,42.7365,42.7692,46500.0
2013-03-05 11:35:00,65.35,65.37,65.19,65.19,28600.0,42.7431,42.7562,42.6384,42.6384,28600.0
2013-03-05 11:40:00,65.22,65.39,65.2,65.37,40700.0,42.6581,42.7692,42.645,42.7562,40700.0
2013-03-05 11:45:00,65.37,65.4,65.27,65.39,18100.0,42.7562,42.7758,42.6908,42.7692,18100.0
2013-03-05 11:50:00,65.4,65.45,65.34,65.34,23700.0,42.7758,42.8085,42.7365,42.7365,23700.0
2013-03-05 11:55:00,65.33,65.41,65.3,65.36,22700.0,42.73,42.7823,42.7104,42.7496,22700.0
2013-03-05 12:00:00,65.36,65.41,65.32,65.34,21200.0,42.7496,42.7823,42.7235,42.7365,21200.0
2013-03-05 12:05:00,65.34,65.44,65.34,65.44,15800.0,42.7365,42.8019,42.7365,42.8019,15800.0
2013-03-05 12:10:00,65.43,65.44,65.36,65.37,21700.0,42.7954,42.8019,42.7496,42.7562,21700.0
2013-03-05 12:15:00,65.38,65.4,65.35,65.35,12900.0,42.7627,42.7758,42.7431,42.7431,12900.0
2013-03-05 12:20:00,65.35,65.44,65.35,65.42,18200.0,42.7431,42.8019,42.7431,42.7889,18200.0
2013-03-05 12:25:00,65.41,65.43,65.35,65.36,19200.0,42.7823,42.7954,42.7431,42.7496,19200.0
2013-03-05 12:30:00,65.35,65.38,65.33,65.37,14600.0,42.7431,42.7627,42.73,42.7562,14600.0
2013-03-05 12:35:00,65.37,65.46,65.36,65.42,16300.0,42.7562,42.815,42.7496,42.7889,16300.0
2013-03-05 12:40:00,65.42,65.47,65.41,65.46,10200.0,42.7889,42.8216,42.7823,42.815,10200.0
2013-03-05 12:45:00,65.46,65.69,65.46,65.68,33300.0,42.815,42.9655,42.815,42.9589,33300.0
2013-03-05 12:50:00,65.68,65.73,65.62,65.67,26900.0,42.9589,42.9916,42.9197,42.9524,26900.0
2013-03-05 12:55:00,65.66,65.69,65.62,65.65,12400.0,42.9458,42.9655,42.9197,42.9393,12400.0
2013-03-05 13:00:00,65.65,65.75,65.62,65.63,16400.0,42.9393,43.0047,42.9197,42.9262,16400.0
2013-03-05 13:05:00,65.63,65.69,65.53,65.57,23400.0,42.9262,42.9655,42.8608,42.887,23400.0
2013-03-05 13:10:00,65.56,65.71,65.55,65.67,11300.0,42.8804,42.9785,42.8739,42.9524,11300.0
2013-03-05 13:15:00,65.64,65.76,65.61,65.75,17300.0,42.9328,43.0112,42.9131,43.0047,17300.0
2013-03-05 13:20:00,65.72,65.81,65.68,65.71,26000.0,42.9851,43.0439,42.9589,42.9785,26000.0
2013-03-05 13:25:00,65.7,65.7,65.59,65.65,15800.0,42.972,42.972,42.9001,42.9393,15800.0
2013-03-05 13:30:00,65.64,65.78,65.6,65.72,16900.0,42.9328,43.0243,42.9066,42.9851,16900.0
2013-03-05 13:35:00,65.73,65.73,65.66,65.73,12600.0,42.9916,42.9916,42.9458,42.9916,12600.0
2013-03-05 13:40:00,65.71,65.71,65.58,65.61,21900.0,42.9785,42.9785,42.8935,42.9131,21900.0
2013-03-05 13:45:00,65.61,65.68,65.57,65.59,24100.0,42.9131,42.9589,42.887,42.9001,24100.0
2013-03-05 13:50:00,65.6,65.67,65.55,65.57,146500.0,42.9066,42.9524,42.8739,42.887,146500.0
2013-03-05 13:55:00,65.56,65.62,65.52,65.58,135000.0,42.8804,42.9197,42.8543,42.8935,135000.0
2013-03-05 14:00:00,65.54,65.59,65.51,65.59,42100.0,42.8674,42.9001,42.8477,42.9001,42100.0
2013-03-05 14:05:00,65.6,65.67,65.58,65.6,21800.0,42.9066,42.9524,42.8935,42.9066,21800.0
2013-03-05 14:10:00,65.61,65.66,65.56,65.61,32500.0,42.9131,42.9458,42.8804,42.9131,32500.0
2013-03-05 14:15:00,65.63,65.66,65.61,65.63,20300.0,42.9262,42.9458,42.9131,42.9262,20300.0
2013-03-05 14:20:00,65.62,65.69,65.59,65.65,43200.0,42.9197,42.9655,42.9001,42.9393,43200.0
2013-03-05 14:25:00,65.67,65.67,65.58,65.58,24900.0,42.9524,42.9524,42.8935,42.8935,24900.0
2013-03-05 14:30:00,65.58,65.59,65.52,65.56,21600.0,42.8935,42.9001,42.8543,42.8804,21600.0
2013-03-05 14:35:00,65.58,65.73,65.58,65.66,22200.0,42.8935,42.9916,42.8935,42.9458,22200.0
2013-03-05 14:40:00,65.66,65.77,65.66,65.74,20600.0,42.9458,43.0178,42.9458,42.9982,20600.0
2013-03-05 14:45:00,65.75,65.87,65.75,65.8,30400.0,43.0047,43.0832,43.0047,43.0374,30400.0
2013-03-05 14:50:00,65.79,65.79,65.68,65.69,13800.0,43.0309,43.0309,42.9589,42.9655,13800.0
2013-03-05 14:55:00,65.68,65.71,65.61,65.68,41900.0,42.9589,42.9785,42.9131,42.9589,41900.0
2013-03-05 15:00:00,65.69,65.76,65.63,65.72,22200.0,42.9655,43.0112,42.9262,42.9851,22200.0
2013-03-05 15:05:00,65.72,65.77,65.61,65.71,24000.0,42.9851,43.0178,42.9131,42.9785,24000.0
2013-03-05 15:10:00,65.72,65.83,65.68,65.82,26200.0,42.9851,43.057,42.9589,43.0505,26200.0
2013-03-05 15:15:00,65.82,65.89,65.75,65.77,60000.0,43.0505,43.0963,43.0047,43.0178,60000.0
2013-03-05 15:20:00,65.79,65.79,65.62,65.65,30400.0,43.0309,43.0309,42.9197,42.9393,30400.0
2013-03-05 15:25:00,65.65,65.72,65.61,65.72,41200.0,42.9393,42.9851,42.9131,42.9851,41200.0
2013-03-05 15:30:00,65.71,65.9,65.71,65.75,65400.0,42.9785,43.1028,42.9785,43.0047,65400.0
2013-03-05 15:35:00,65.75,65.86,65.73,65.79,56800.0,43.0047,43.0767,42.9916,43.0309,56800.0
2013-03-05 15:40:00,65.79,65.9,65.78,65.81,71700.0,43.0309,43.1028,43.0243,43.0439,71700.0
2013-03-05 15:45:00,65.82,65.82,65.65,65.65,81600.0,43.0505,43.0505,42.9393,42.9393,81600.0
2013-03-05 15:50:00,65.66,65.68,65.6,65.62,92300.0,42.9458,42.9589,42.9066,42.9197,92300.0
2013-03-05 15:55:00,65.62,65.77,65.59,65.77,144600.0,42.9197,43.0178,42.9001,43.0178,144600.0
2013-03-06 09:30:00,66.0,66.53,65.98,66.51,147900.0,43.1682,43.5149,43.1551,43.5018,147900.0
2013-03-06 09:35:00,66.5,66.62,66.22,66.36,90500.0,43.4953,43.5737,43.3121,43.4037,90500.0
2013-03-06 09:40:00,66.36,66.59,66.26,66.52,60200.0,43.4037,43.5541,43.3383,43.5083,60200.0
2013-03-06 09:45:00,66.54,66.78,66.45,66.72,40800.0,43.5214,43.6784,43.4626,43.6391,40800.0
2013-03-06 09:50:00,66.71,66.98,66.67,66.88,78300.0,43.6326,43.8092,43.6064,43.7438,78300.0
2013-03-06 09:55:00,66.8,66.8,66.6,66.64,39200.0,43.6915,43.6915,43.5607,43.5868,39200.0
2013-03-06 10:00:00,66.65,66.76,66.4,66.4,138200.0,43.5934,43.6653,43.4298,43.4298,138200.0
2013-03-06 10:05:00,66.4,66.44,66.27,66.28,37800.0,43.4298,43.456,43.3448,43.3514,37800.0
2013-03-06 10:10:00,66.27,66.35,66.24,66.25,31800.0,43.3448,43.3971,43.3252,43.3317,31800.0
2013-03-06 10:15:00,66.27,66.33,66.08,66.09,44900.0,43.3448,43.3841,43.2205,43.2271,44900.0
2013-03-06 10:20:00,66.08,66.1,66.03,66.07,20200.0,43.2205,43.2336,43.1878,43.214,20200.0
2013-03-06 10:25:00,66.09,66.17,65.82,65.83,56900.0,43.2271,43.2794,43.0505,43.057,56900.0
2013-03-06 10:30:00,65.87,65.88,65.54,65.63,51600.0,43.0832,43.0897,42.8674,42.9262,51600.0
2013-03-06 10:35:00,65.64,65.72,65.57,65.62,26100.0,42.9328,42.9851,42.887,42.9197,26100.0
2013-03-06 10:40:00,65.62,65.83,65.53,65.78,28200.0,42.9197,43.057,42.8608,43.0243,28200.0
2013-03-06 10:45:00,65.77,65.9,65.77,65.86,16600.0,43.0178,43.1028,43.0178,43.0767,16600.0
2013-03-06 10:50:00,65.87,65.88,65.78,65.79,19800.0,43.0832,43.0897,43.0243,43.0309,19800.0
2013-03-06 10:55:00,65.79,65.79,65.64,65.65,24200.0,43.0309,43.0309,42.9328,42.9393,24200.0
2013-03-06 11:00:00,65.65,65.76,65.65,65.66,20600.0,42.9393,43.0112,42.9393,42.9458,20600.0
2013-03-06 11:05:00,65.66,65.71,65.63,65.65,43000.0,42.9458,42.9785,42.9262,42.9393,43000.0
2013-03-06 11:10:00,65.65,65.83,65.65,65.8,17300.0,42.9393,43.057,42.9393,43.0374,17300.0
2013-03-06 11:15:00,65.81,65.83,65.72,65.83,18500.0,43.0439,43.057,42.9851,43.057,18500.0
2013-03-06 11:20:00,65.81,65.82,65.76,65.78,15400.0,43.0439,43.0505,43.0112,43.0243,15400.0
2013-03-06 11:25:00,65.76,65.76,65.63,65.65,28300.0,43.0112,43.0112,42.9262,42.9393,28300.0
2013-03-06 11:30:00,65.65,65.7,65.61,65.61,156600.0,42.9393,42.972,42.9131,42.9131,156600.0
2013-03-06 11:35:00,65.61,65.72,65.56,65.7,24000.0,42.9131,42.9851,42.8804,42.972,24000.0
2013-03-06 11:40:00,65.69,65.75,65.65,65.68,16500.0,42.9655,43.0047,42.9393,42.9589,16500.0
2013-03-06 11:45:00,65.66,65.83,65.66,65.83,12500.0,42.9458,43.057,42.9458,43.057,12500.0
2013-03-06 11:50:00,65.84,65.87,65.69,65.71,62200.0,43.0636,43.0832,42.9655,42.9785,62200.0
2013-03-06 11:55:00,65.72,65.76,65.67,65.67,8700.0,42.9851,43.0112,42.9524,42.9524,8700.0
2013-03-06 12:00:00,65.66,65.69,65.63,65.65,18600.0,42.9458,42.9655,42.9262,42.9393,18600.0
2013-03-06 12:05:00,65.65,65.65,65.4,65.42,59300.0,42.9393,42.9393,42.7758,42.7889,59300.0
2013-03-06 12:10:00,65.44,65.55,65.42,65.5,48300.0,42.8019,42.8739,42.7889,42.8412,48300.0
2013-03-06 12:15:00,65.52,65.6,65.52,65.56,18600.0,42.8543,42.9066,42.8543,42.8804,18600.0
2013-03-06 12:20:00,65.57,65.66,65.53,65.66,20900.0,42.887,42.9458,42.8608,42.9458,20900.0
2013-03-06 12:25:00,65.65,65.66,65.59,65.64,41100.0,42.9393,42.9458,42.9001,42.9328,41100.0
2013-03-06 12:30:00,65.63,65.69,65.6,65.69,11200.0,42.9262,42.9655,42.9066,42.9655,11200.0
2013-03-06 12:35:00,65.69,65.83,65.69,65.83,11500.0,42.9655,43.057,42.9655,43.057,11500.0
2013-03-06 12:40:00,65.84,65.85,65.76,65.84,13800.0,43.0636,43.0701,43.0112,43.0636,13800.0
2013-03-06 12:45:00,65.84,65.84,65.75,65.8,7400.0,43.0636,43.0636,43.0047,43.0374,7400.0
2013-03-06 12:50:00,65.79,65.81,65.75,65.76,19700.0,43.0309,43.0439,43.0047,43.0112,19700.0
2013-03-06 12:55:00,65.79,65.84,65.79,65.82,28900.0,43.0309,43.0636,43.0309,43.0505,28900.0
2013-03-06 13:00:00,65.81,65.82,65.72,65.8,20500.0,43.0439,43.0505,42.9851,43.0374,20500.0
2013-03-06 13:05:00,65.8,65.84,65.74,65.81,21300.0,43.0374,43.0636,42.9982,43.0439,21300.0
2013-03-06 13:10:00,65.8,65.93,65.76,65.89,41400.0,43.0374,43.1224,43.0112,43.0963,41400.0
2013-03-06 13:15:00,65.88,65.95,65.85,65.88,18700.0,43.0897,43.1355,43.0701,43.0897,18700.0
2013-03-06 13:20:00,65.87,65.89,65.77,65.77,17800.0,43.0832,43.0963,43.0178,43.0178,17800.0
2013-03-06 13:25:00,65.77,65.81,65.72,65.81,18600.0,43.0178,43.0439,42.9851,43.0439,18600.0
2013-03-06 13:30:00,65.79,65.8,65.68,65.68,15700.0,43.0309,43.0374,42.9589,42.9589,15700.0
2013-03-06 13:35:00,65.7,65.76,65.7,65.76,8400.0,42.972,43.0112,42.972,43.0112,8400.0
2013-03-06 13:40:00,65.75,65.85,65.75,65.82,19400.0,43.0047,43.0701,43.0047,43.0505,19400.0
2013-03-06 13:45:00,65.81,65.84,65.8,65.82,16400.0,43.0439,43.0636,43.0374,43.0505,16400.0
2013-03-06 13:50:00,65.81,65.81,65.73,65.76,18400.0,43.0439,43.0439,42.9916,43.0112,18400.0
2013-03-06 13:55:00,65.78,65.85,65.78,65.8,9800.0,43.0243,43.0701,43.0243,43.0374,9800.0
2013-03-06 14:00:00,65.8,65.88,65.75,65.76,20100.0,43.0374,43.0897,43.0047,43.0112,20100.0
2013-03-06 14:05:00,65.76,65.88,65.75,65.83,15600.0,43.0112,43.0897,43.0047,43.057,15600.0
2013-03-06 14:10:00,65.83,65.83,65.72,65.76,17200.0,43.057,43.057,42.9851,43.0112,17200.0
2013-03-06 14:15:00,65.77,65.84,65.75,65.82,20500.0,43.0178,43.0636,43.0047,43.0505,20500.0
2013-03-06 14:20:00,65.81,65.95,65.81,65.94,15200.0,43.0439,43.1355,43.0439,43.129,15200.0
2013-03-06 14:25:00,65.9,65.93,65.87,65.91,10500.0,43.1028,43.1224,43.0832,43.1094,10500.0
2013-03-06 14:30:00,65.92,66.04,65.91,65.98,29200.0,43.1159,43.1944,43.1094,43.1551,29200.0
2013-03-06 14:35:00,65.99,66.15,65.98,66.06,39600.0,43.1617,43.2663,43.1551,43.2075,39600.0
2013-03-06 14:40:00,66.06,66.1,65.99,66.1,20100.0,43.2075,43.2336,43.1617,43.2336,20100.0
2013-03-06 14:45:00,66.09,66.23,66.06,66.23,35900.0,43.2271,43.3187,43.2075,43.3187,35900.0
2013-03-06 14:50:00,66.22,66.24,66.07,66.13,22800.0,43.3121,43.3252,43.214,43.2532,22800.0
2013-03-06 14:55:00,66.13,66.31,66.13,66.2,31300.0,43.2532,43.371,43.2532,43.299,31300.0
2013-03-06 15:00:00,66.22,66.25,66.14,66.14,38500.0,43.3121,43.3317,43.2598,43.2598,38500.0
2013-03-06 15:05:00,66.15,66.28,66.1,66.12,41100.0,43.2663,43.3514,43.2336,43.2467,41100.0
2013-03-06 15:10:00,66.1,66.16,66.0,66.0,41300.0,43.2336,43.2729,43.1682,43.1682,41300.0
2013-03-06 15:15:00,66.0,66.03,65.88,65.89,38500.0,43.1682,43.1878,43.0897,43.0963,38500.0
2013-03-06 15:20:00,65.9,66.0,65.88,65.99,28200.0,43.1028,43.1682,43.0897,43.1617,28200.0
2013-03-06 15:25:00,65.99,66.0,65.87,65.93,23000.0,43.1617,43.1682,43.0832,43.1224,23000.0
2013-03-06 15:30:00,65.94,66.02,65.92,66.01,42700.0,43.129,43.1813,43.1159,43.1748,42700.0
2013-03-06 15:35:00,66.01,66.02,65.94,65.97,37300.0,43.1748,43.1813,43.129,43.1486,37300.0
2013-03-06 15:40:00,65.97,66.03,65.94,65.98,46300.0,43.1486,43.1878,43.129,43.1551,46300.0
2013-03-06 15:45:00,65.99,66.0,65.92,65.93,50000.0,43.1617,43.1682,43.1159,43.1224,50000.0
2013-03-06 15:50:00,65.93,66.0,65.91,66.0,57000.0,43.1224,43.1682,43.1094,43.1682,57000.0
2013-03-06 15:55:00,66.0,66.08,65.99,66.04,136400.0,43.1682,43.2205,43.1617,43.1944,136400.0
2013-03-07 09:30:00,65.89,65.99,65.79,65.87,70400.0,43.0963,43.1617,43.0309,43.0832,70400.0
2013-03-07 09:35:00,65.87,65.87,65.53,65.73,28800.0,43.0832,43.0832,42.8608,42.9916,28800.0
2013-03-07 09:40:00,65.72,65.73,65.2,65.48,54000.0,42.9851,42.9916,42.645,42.8281,54000.0
2013-03-07 09:45:00,65.49,65.6,65.03,65.08,48900.0,42.8346,42.9066,42.5338,42.5665,48900.0
2013-03-07 09:50:00,65.09,65.38,64.79,65.38,79700.0,42.573,42.7627,42.3768,42.7627,79700.0
2013-03-07 09:55:00,65.37,65.71,65.35,65.41,72600.0,42.7562,42.9785,42.7431,42.7823,72600.0
2013-03-07 10:00:00,65.48,65.55,65.23,65.35,38100.0,42.8281,42.8739,42.6646,42.7431,38100.0
2013-03-07 10:05:00,65.32,65.67,65.31,65.61,152900.0,42.7235,42.9524,42.7169,42.9131,152900.0
2013-03-07 10:10:00,65.62,65.68,65.48,65.51,42600.0,42.9197,42.9589,42.8281,42.8477,42600.0
2013-03-07 10:15:00,65.52,65.71,65.52,65.71,27600.0,42.8543,42.9785,42.8543,42.9785,27600.0
2013-03-07 10:20:00,65.71,65.99,65.69,65.96,74400.0,42.9785,43.1617,42.9655,43.1421,74400.0
2013-03-07 10:25:00,65.96,66.1,65.96,66.04,41000.0,43.1421,43.2336,43.1421,43.1944,41000.0
2013-03-07 10:30:00,66.04,66.12,65.95,66.0,55400.0,43.1944,43.2467,43.1355,43.1682,55400.0
2013-03-07 10:35:00,65.98,65.98,65.82,65.84,29300.0,43.1551,43.1551,43.0505,43.0636,29300.0
2013-03-07 10:40:00,65.83,66.09,65.83,66.07,39000.0,43.057,43.2271,43.057,43.214,39000.0
2013-03-07 10:45:00,66.08,66.08,65.78,65.83,27100.0,43.2205,43.2205,43.0243,43.057,27100.0
2013-03-07 10:50:00,65.83,65.83,65.67,65.67,23900.0,43.057,43.057,42.9524,42.9524,23900.0
2013-03-07 10:55:00,65.68,65.73,65.56,65.56,23600.0,42.9589,42.9916,42.8804,42.8804,23600.0
2013-03-07 11:00:00,65.56,65.71,65.51,65.71,33500.0,42.8804,42.9785,42.8477,42.9785,33500.0
2013-03-07 11:05:00,65.71,65.91,65.65,65.89,51900.0,42.9785,43.1094,42.9393,43.0963,51900.0
2013-03-07 11:10:00,65.9,65.95,65.86,65.91,17300.0,43.1028,43.1355,43.0767,43.1094,17300.0
2013-03-07 11:15:00,65.9,66.02,65.9,65.99,48900.0,43.1028,43.1813,43.1028,43.1617,48900.0
2013-03-07 11:20:00,65.99,66.0,65.94,65.95,30100.0,43.1617,43.1682,43.129,43.1355,30100.0
2013-03-07 11:25:00,65.93,65.96,65.8,65.83,31400.0,43.1224,43.1421,43.0374,43.057,31400.0
2013-03-07 11:30:00,65.81,65.84,65.76,65.76,11400.0,43.0439,43.0636,43.0112,43.0112,11400.0
2013-03-07 11:35:00,65.75,65.81,65.69,65.69,35600.0,43.0047,43.0439,42.9655,42.9655,35600.0
2013-03-07 11:40:00,65.7,65.82,65.67,65.71,57500.0,42.972,43.0505,42.9524,42.9785,57500.0
2013-03-07 11:45:00,65.71,65.71,65.4,65.48,62300.0,42.9785,42.9785,42.7758,42.8281,62300.0
2013-03-07 11:50:00,65.48,65.65,65.48,65.53,23300.0,42.8281,42.9393,42.8281,42.8608,23300.0
2013-03-07 11:55:00,65.52,65.52,65.37,65.42,48500.0,42.8543,42.8543,42.7562,42.7889,48500.0
2013-03-07 12:00:00,65.41,65.48,65.4,65.43,11400.0,42.7823,42.8281,42.7758,42.7954,11400.0
2013-03-07 12:05:00,65.41,65.61,65.33,65.48,67700.0,42.7823,42.9131,42.73,42.8281,67700.0
2013-03-07 12:10:00,65.48,65.48,65.24,65.41,50400.0,42.8281,42.8281,42.6711,42.7823,50400.0
2013-03-07 12:15:00,65.43,65.56,65.42,65.55,15100.0,42.7954,42.8804,42.7889,42.8739,15100.0
2013-03-07 12:20:00,65.56,65.63,65.52,65.57,28900.0,42.8804,42.9262,42.8543,42.887,28900.0
2013-03-07 12:25:00,65.57,65.6,65.47,65.53,27200.0,42.887,42.9066,42.8216,42.8608,27200.0
2013-03-07 12:30:00,65.53,65.65,65.51,65.65,23600.0,42.8608,42.9393,42.8477,42.9393,23600.0
2013-03-07 12:35:00,65.65,65.65,65.53,65.59,49300.0,42.9393,42.9393,42.8608,42.9001,49300.0
2013-03-07 12:40:00,65.61,65.69,65.6,65.65,20400.0,42.9131,42.9655,42.9066,42.9393,20400.0
2013-03-07 12:45:00,65.65,65.66,65.59,65.59,12700.0,42.9393,42.9458,42.9001,42.9001,12700.0
2013-03-07 12:50:00,65.6,65.63,65.58,65.61,14300.0,42.9066,42.9262,42.8935,42.9131,14300.0
2013-03-07 12:55:00,65.6,65.7,65.59,65.65,13600.0,42.9066,42.972,42.9001,42.9393,13600.0
2013-03-07 13:00:00,65.65,65.68,65.51,65.55,13900.0,42.9393,42.9589,42.8477,42.8739,13900.0
2013-03-07 13:05:00,65.55,65.55,65.5,65.52,28500.0,42.8739,42.8739,42.8412,42.8543,28500.0
2013-03-07 13:10:00,65.55,65.6,65.53,65.59,12300.0,42.8739,42.9066,42.8608,42.9001,12300.0
2013-03-07 13:15:00,65.6,65.7,65.56,65.6,38000.0,42.9066,42.972,42.8804,42.9066,38000.0
2013-03-07 13:20:00,65.61,65.75,65.61,65.72,27400.0,42.9131,43.0047,42.9131,42.9851,27400.0
2013-03-07 13:25:00,65.72,65.86,65.71,65.81,27700.0,42.9851,43.0767,42.9785,43.0439,27700.0
2013-03-07 13:30:00,65.8,65.93,65.78,65.8,35800.0,43.0374,43.1224,43.0243,43.0374,35800.0
2013-03-07 13:35:00,65.79,65.83,65.72,65.72,42200.0,43.0309,43.057,42.9851,42.9851,42200.0
2013-03-07 13:40:00,65.72,65.76,65.59,65.61,60900.0,42.9851,43.0112,42.9001,42.9131,60900.0
2013-03-07 13:45:00,65.58,65.7,65.57,65.67,17800.0,42.8935,42.972,42.887,42.9524,17800.0
2013-03-07 13:50:00,65.65,65.81,65.65,65.79,18300.0,42.9393,43.0439,42.9393,43.0309,18300.0
2013-03-07 13:55:00,65.77,65.77,65.71,65.71,30700.0,43.0178,43.0178,42.9785,42.9785,30700.0
2013-03-07 14:00:00,65.72,65.77,65.65,65.72,12900.0,42.9851,43.0178,42.9393,42.9851,12900.0
2013-03-07 14:05:00,65.72,65.72,65.64,65.64,10600.0,42.9851,42.9851,42.9328,42.9328,10600.0
2013-03-07 14:10:00,65.64,65.74,65.6,65.74,15600.0,42.9328,42.9982,42.9066,42.9982,15600.0
2013-03-07 14:15:00,65.75,65.77,65.66,65.76,24300.0,43.0047,43.0178,42.9458,43.0112,24300.0
2013-03-07 14:20:00,65.76,65.82,65.72,65.73,22900.0,43.0112,43.0505,42.9851,42.9916,22900.0
2013-03-07 14:25:00,65.73,65.94,65.73,65.94,18600.0,42.9916,43.129,42.9916,43.129,18600.0
2013-03-07 14:30:00,65.94,66.0,65.87,65.87,37200.0,43.129,43.1682,43.0832,43.0832,37200.0
2013-03-07 14:35:00,65.86,65.87,65.76,65.87,18000.0,43.0767,43.0832,43.0112,43.0832,18000.0
2013-03-07 14:40:00,65.87,65.87,65.78,65.8,56900.0,43.0832,43.0832,43.0243,43.0374,56900.0
2013-03-07 14:45:00,65.79,66.0,65.77,65.96,109500.0,43.0309,43.1682,43.0178,43.1421,109500.0
2013-03-07 14:50:00,65.96,66.01,65.92,65.98,30300.0,43.1421,43.1748,43.1159,43.1551,30300.0
2013-03-07 14:55:00,65.97,66.02,65.87,65.87,42400.0,43.1486,43.1813,43.0832,43.0832,42400.0
2013-03-07 15:00:00,65.87,65.96,65.87,65.94,23500.0,43.0832,43.1421,43.0832,43.129,23500.0
2013-03-07 15:05:00,65.93,65.99,65.92,65.95,38600.0,43.1224,43.1617,43.1159,43.1355,38600.0
2013-03-07 15:10:00,65.94,65.97,65.85,65.91,44700.0,43.129,43.1486,43.0701,43.1094,44700.0
2013-03-07 15:15:00,65.9,65.95,65.84,65.91,25100.0,43.1028,43.1355,43.0636,43.1094,25100.0
2013-03-07 15:20:00,65.91,65.94,65.82,65.88,46500.0,43.1094,43.129,43.0505,43.0897,46500.0
2013-03-07 15:25:00,65.9,65.95,65.88,65.89,45200.0,43.1028,43.1355,43.0897,43.0963,45200.0
2013-03-07 15:30:00,65.9,65.98,65.86,65.86,53300.0,43.1028,43.1551,43.0767,43.0767,53300.0
2013-03-07 15:35:00,65.87,65.89,65.78,65.89,63500.0,43.0832,43.0963,43.0243,43.0963,63500.0
2013-03-07 15:40:00,65.9,65.94,65.81,65.82,25100.0,43.1028,43.129,43.0439,43.0505,25100.0
2013-03-07 15:45:00,65.83,65.91,65.79,65.9,63600.0,43.057,43.1094,43.0309,43.1028,63600.0
2013-03-07 15:50:00,65.9,65.94,65.84,65.88,57300.0,43.1028,43.129,43.0636,43.0897,57300.0
2013-03-07 15:55:00,65.87,66.02,65.86,65.87,257800.0,43.0832,43.1813,43.0767,43.0832,257800.0
2013-03-08 09:30:00,66.06,66.25,66.01,66.2,91700.0,43.2075,43.3317,43.1748,43.299,91700.0
2013-03-08 09:35:00,66.18,66.22,65.77,65.8,64700.0,43.286,43.3121,43.0178,43.0374,64700.0
2013-03-08 09:40:00,65.82,66.05,65.7,65.94,36100.0,43.0505,43.2009,42.972,43.129,36100.0
2013-03-08 09:45:00,65.94,65.97,65.6,65.75,60700.0,43.129,43.1486,42.9066,43.0047,60700.0
2013-03-08 09:50:00,65.75,65.91,65.66,65.84,51800.0,43.0047,43.1094,42.9458,43.0636,51800.0
2013-03-08 09:55:00,65.87,66.07,65.81,66.07,99400.0,43.0832,43.214,43.0439,43.214,99400.0
2013-03-08 10:00:00,66.06,66.07,65.86,66.07,31700.0,43.2075,43.214,43.0767,43.214,31700.0
2013-03-08 10:05:00,66.04,66.06,65.89,65.95,52600.0,43.1944,43.2075,43.0963,43.1355,52600.0
2013-03-08 10:10:00,65.95,65.95,65.77,65.84,34300.0,43.1355,43.1355,43.0178,43.0636,34300.0
2013-03-08 10:15:00,65.84,66.03,65.83,65.99,43100.0,43.0636,43.1878,43.057,43.1617,43100.0
2013-03-08 10:20:00,66.0,66.07,65.99,66.0,29900.0,43.1682,43.214,43.1617,43.1682,29900.0
2013-03-08 10:25:00,65.99,66.1,65.99,66.04,39700.0,43.1617,43.2336,43.1617,43.1944,39700.0
2013-03-08 10:30:00,66.03,66.07,65.93,66.01,32500.0,43.1878,43.214,43.1224,43.1748,32500.0
2013-03-08 10:35:00,66.01,66.06,65.92,66.02,49500.0,43.1748,43.2075,43.1159,43.1813,49500.0
2013-03-08 10:40:00,66.02,66.14,66.02,66.09,32200.0,43.1813,43.2598,43.1813,43.2271,32200.0
2013-03-08 10:45:00,66.08,66.08,65.95,66.0,51700.0,43.2205,43.2205,43.1355,43.1682,51700.0
2013-03-08 10:50:00,66.03,66.03,65.93,65.95,59200.0,43.1878,43.1878,43.1224,43.1355,59200.0
2013-03-08 10:55:00,65.96,66.01,65.9,65.95,33300.0,43.1421,43.1748,43.1028,43.1355,33300.0
2013-03-08 11:00:00,65.98,66.0,65.92,65.99,28300.0,43.1551,43.1682,43.1159,43.1617,28300.0
2013-03-08 11:05:00,65.97,66.0,65.94,65.99,27200.0,43.1486,43.1682,43.129,43.1617,27200.0
2013-03-08 11:10:00,65.98,65.99,65.92,65.96,18900.0,43.1551,43.1617,43.1159,43.1421,18900.0
2013-03-08 11:15:00,65.94,65.97,65.89,65.94,20600.0,43.129,43.1486,43.0963,43.129,20600.0
2013-03-08 11:20:00,65.92,66.01,65.92,65.96,26200.0,43.1159,43.1748,43.1159,43.1421,26200.0
2013-03-08 11:25:00,65.96,66.06,65.95,66.0,89500.0,43.1421,43.2075,43.1355,43.1682,89500.0
2013-03-08 11:30:00,65.99,66.13,65.97,66.11,29500.0,43.1617,43.2532,43.1486,43.2402,29500.0
2013-03-08 11:35:00,66.12,66.12,65.97,66.0,70900.0,43.2467,43.2467,43.1486,43.1682,70900.0
2013-03-08 11:40:00,65.99,66.05,65.96,66.01,29900.0,43.1617,43.2009,43.1421,43.1748,29900.0
2013-03-08 11:45:00,66.0,66.04,65.98,66.03,28800.0,43.1682,43.1944,43.1551,43.1878,28800.0
2013-03-08 11:50:00,66.03,66.04,65.94,65.98,44500.0,43.1878,43.1944,43.129,43.1551,44500.0
2013-03-08 11:55:00,65.97,66.03,65.97,66.03,20400.0,43.1486,43.1878,43.1486,43.1878,20400.0
2013-03-08 12:00:00,66.03,66.14,66.02,66.12,17600.0,43.1878,43.2598,43.1813,43.2467,17600.0
2013-03-08 12:05:00,66.13,66.19,66.09,66.15,32700.0,43.2532,43.2925,43.2271,43.2663,32700.0
2013-03-08 12:10:00,66.15,66.18,65.97,66.01,36300.0,43.2663,43.286,43.1486,43.1748,36300.0
2013-03-08 12:15:00,66.01,66.13,66.01,66.07,18200.0,43.1748,43.2532,43.1748,43.214,18200.0
2013-03-08 12:20:00,66.08,66.13,66.05,66.09,11500.0,43.2205,43.2532,43.2009,43.2271,11500.0
2013-03-08 12:25:00,66.08,66.11,66.03,66.08,23700.0,43.2205,43.2402,43.1878,43.2205,23700.0
2013-03-08 12:30:00,66.08,66.14,66.03,66.05,33300.0,43.2205,43.2598,43.1878,43.2009,33300.0
2013-03-08 12:35:00,66.04,66.05,65.99,66.0,19100.0,43.1944,43.2009,43.1617,43.1682,19100.0
2013-03-08 12:40:00,66.02,66.06,66.0,66.01,34000.0,43.1813,43.2075,43.1682,43.1748,34000.0
2013-03-08 12:45:00,66.01,66.04,66.0,66.02,16200.0,43.1748,43.1944,43.1682,43.1813,16200.0
2013-03-08 12:50:00,66.01,66.06,66.0,66.03,26600.0,43.1748,43.2075,43.1682,43.1878,26600.0
2013-03-08 12:55:00,66.01,66.03,66.0,66.03,35100.0,43.1748,43.1878,43.1682,43.1878,35100.0
2013-03-08 13:00:00,66.01,66.03,65.99,66.0,41000.0,43.1748,43.1878,43.1617,43.1682,41000.0
2013-03-08 13:05:00,66.0,66.06,65.96,65.97,38500.0,43.1682,43.2075,43.1421,43.1486,38500.0
2013-03-08 13:10:00,65.97,66.02,65.97,66.02,24400.0,43.1486,43.1813,43.1486,43.1813,24400.0
2013-03-08 13:15:00,66.03,66.06,65.96,66.01,31500.0,43.1878,43.2075,43.1421,43.1748,31500.0
2013-03-08 13:20:00,66.0,66.03,65.94,65.94,54100.0,43.1682,43.1878,43.129,43.129,54100.0
2013-03-08 13:25:00,65.94,66.06,65.94,66.03,42600.0,43.129,43.2075,43.129,43.1878,42600.0
2013-03-08 13:30:00,66.03,66.04,66.01,66.01,27000.0,43.1878,43.1944,43.1748,43.1748,27000.0
2013-03-08 13:35:00,66.03,66.06,66.01,66.05,46400.0,43.1878,43.2075,43.1748,43.2009,46400.0
2013-03-08 13:40:00,66.06,66.08,66.01,66.06,27500.0,43.2075,43.2205,43.1748,43.2075,27500.0
2013-03-08 13:45:00,66.06,66.08,66.04,66.05,22300.0,43.2075,43.2205,43.1944,43.2009,22300.0
2013-03-08 13:50:00,66.04,66.09,66.04,66.09,24700.0,43.1944,43.2271,43.1944,43.2271,24700.0
2013-03-08 13:55:00,66.09,66.15,66.07,66.13,26100.0,43.2271,43.2663,43.214,43.2532,26100.0
2013-03-08 14:00:00,66.13,66.14,66.04,66.06,35600.0,43.2532,43.2598,43.1944,43.2075,35600.0
2013-03-08 14:05:00,66.04,66.11,65.99,66.06,53700.0,43.1944,43.2402,43.1617,43.2075,53700.0
2013-03-08 14:10:00,66.07,66.08,65.99,65.99,19300.0,43.214,43.2205,43.1617,43.1617,19300.0
2013-03-08 14:15:00,65.99,66.02,65.96,65.98,18200.0,43.1617,43.1813,43.1421,43.1551,18200.0
2013-03-08 14:20:00,65.96,66.08,65.96,66.05,21500.0,43.1421,43.2205,43.1421,43.2009,21500.0
2013-03-08 14:25:00,66.05,66.08,65.97,66.01,25900.0,43.2009,43.2205,43.1486,43.1748,25900.0
2013-03-08 14:30:00,66.0,66.03,65.97,66.01,20900.0,43.1682,43.1878,43.1486,43.1748,20900.0
2013-03-08 14:35:00,66.02,66.06,65.99,66.06,21000.0,43.1813,43.2075,43.1617,43.2075,21000.0
2013-03-08 14:40:00,66.06,66.07,65.99,66.0,23100.0,43.2075,43.214,43.1617,43.1682,23100.0
2013-03-08 14:45:00,65.99,66.04,65.96,65.98,21200.0,43.1617,43.1944,43.1421,43.1551,21200.0
2013-03-08 14:50:00,65.97,66.03,65.97,66.0,22500.0,43.1486,43.1878,43.1486,43.1682,22500.0
2013-03-08 14:55:00,66.0,66.07,65.96,66.0,28800.0,43.1682,43.214,43.1421,43.1682,28800.0
2013-03-08 15:00:00,66.0,66.14,66.0,66.12,45500.0,43.1682,43.2598,43.1682,43.2467,45500.0
2013-03-08 15:05:00,66.12,66.15,66.09,66.13,40800.0,43.2467,43.2663,43.2271,43.2532,40800.0
2013-03-08 15:10:00,66.13,66.24,66.07,66.23,107000.0,43.2532,43.3252,43.214,43.3187,107000.0
2013-03-08 15:15:00,66.24,66.28,66.18,66.25,62100.0,43.3252,43.3514,43.286,43.3317,62100.0
2013-03-08 15:20:00,66.25,66.27,66.2,66.21,35900.0,43.3317,43.3448,43.299,43.3056,35900.0
2013-03-08 15:25:00,66.21,66.22,66.11,66.12,71900.0,43.3056,43.3121,43.2402,43.2467,71900.0
2013-03-08 15:30:00,66.12,66.13,66.07,66.11,44200.0,43.2467,43.2532,43.214,43.2402,44200.0
2013-03-08 15:35:00,66.1,66.11,65.96,65.99,106200.0,43.2336,43.2402,43.1421,43.1617,106200.0
2013-03-08 15:40:00,65.98,66.09,65.96,66.06,101000.0,43.1551,43.2271,43.1421,43.2075,101000.0
2013-03-08 15:45:00,66.06,66.14,66.02,66.13,141600.0,43.2075,43.2598,43.1813,43.2532,141600.0
2013-03-08 15:50:00,66.12,66.14,65.99,66.01,169400.0,43.2467,43.2598,43.1617,43.1748,169400.0
2013-03-08 15:55:00,66.01,66.08,65.99,66.02,254200.0,43.1748,43.2205,43.1617,43.1813,254200.0
2013-03-11 09:30:00,65.9,66.08,65.3,65.37,110500.0,43.1028,43.2205,42.7104,42.7562,110500.0
2013-03-11 09:35:00,65.37,65.58,65.21,65.53,110900.0,42.7562,42.8935,42.6515,42.8608,110900.0
2013-03-11 09:40:00,65.52,65.57,65.05,65.16,94900.0,42.8543,42.887,42.5469,42.6188,94900.0
2013-03-11 09:45:00,65.19,65.38,65.11,65.27,84700.0,42.6384,42.7627,42.5861,42.6908,84700.0
2013-03-11 09:50:00,65.24,65.39,65.2,65.39,50900.0,42.6711,42.7692,42.645,42.7692,50900.0
2013-03-11 09:55:00,65.38,65.52,65.29,65.48,54400.0,42.7627,42.8543,42.7038,42.8281,54400.0
2013-03-11 10:00:00,65.5,65.65,65.3,65.33,48900.0,42.8412,42.9393,42.7104,42.73,48900.0
2013-03-11 10:05:00,65.33,65.39,65.3,65.39,22800.0,42.73,42.7692,42.7104,42.7692,22800.0
2013-03-11 10:10:00,65.39,65.45,65.38,65.4,21200.0,42.7692,42.8085,42.7627,42.7758,21200.0
2013-03-11 10:15:00,65.4,65.4,65.32,65.35,20700.0,42.7758,42.7758,42.7235,42.7431,20700.0
2013-03-11 10:20:00,65.36,65.4,65.35,65.4,68400.0,42.7496,42.7758,42.7431,42.7758,68400.0
2013-03-11 10:25:00,65.41,65.44,65.37,65.39,18300.0,42.7823,42.8019,42.7562,42.7692,18300.0
2013-03-11 10:30:00,65.38,65.41,65.37,65.39,24800.0,42.7627,42.7823,42.7562,42.7692,24800.0
2013-03-11 10:35:00,65.39,65.47,65.38,65.39,37600.0,42.7692,42.8216,42.7627,42.7692,37600.0
2013-03-11 10:40:00,65.41,65.42,65.38,65.39,19800.0,42.7823,42.7889,42.7627,42.7692,19800.0
2013-03-11 10:45:00,65.41,65.41,65.36,65.39,27600.0,42.7823,42.7823,42.7496,42.7692,27600.0
2013-03-11 10:50:00,65.4,65.42,65.3,65.31,58400.0,42.7758,42.7889,42.7104,42.7169,58400.0
2013-03-11 10:55:00,65.31,65.32,65.15,65.19,52000.0,42.7169,42.7235,42.6123,42.6384,52000.0
2013-03-11 11:00:00,65.19,65.22,65.13,65.21,54000.0,42.6384,42.6581,42.5992,42.6515,54000.0
2013-03-11 11:05:00,65.21,65.21,65.07,65.08,56600.0,42.6515,42.6515,42.5599,42.5665,56600.0
2013-03-11 11:10:00,65.08,65.16,65.03,65.04,37000.0,42.5665,42.6188,42.5338,42.5403,37000.0
2013-03-11 11:15:00,65.03,65.05,65.0,65.01,36200.0,42.5338,42.5469,42.5142,42.5207,36200.0
2013-03-11 11:20:00,65.02,65.03,64.9,64.91,141000.0,42.5272,42.5338,42.4488,42.4553,141000.0
2013-03-11 11:25:00,64.91,64.92,64.61,64.61,81900.0,42.4553,42.4618,42.2591,42.2591,81900.0
2013-03-11 11:30:00,64.61,64.74,64.61,64.7,44200.0,42.2591,42.3441,42.2591,42.3179,44200.0
2013-03-11 11:35:00,64.69,64.72,64.6,64.69,43700.0,42.3114,42.331,42.2525,42.3114,43700.0
2013-03-11 11:40:00,64.67,64.67,64.58,64.63,65000.0,42.2983,42.2983,42.2395,42.2722,65000.0
2013-03-11 11:45:00,64.61,64.61,64.38,64.39,88000.0,42.2591,42.2591,42.1086,42.1152,88000.0
2013-03-11 11:50:00,64.39,64.39,64.08,64.08,99100.0,42.1152,42.1152,41.9124,41.9124,99100.0
2013-03-11 11:55:00,64.08,64.27,63.94,64.24,153800.0,41.9124,42.0367,41.8208,42.0171,153800.0
2013-03-11 12:00:00,64.25,64.44,64.25,64.3,58800.0,42.0236,42.1479,42.0236,42.0563,58800.0
2013-03-11 12:05:00,64.31,64.52,64.3,64.42,60100.0,42.0629,42.2002,42.0563,42.1348,60100.0
2013-03-11 12:10:00,64.42,64.55,64.39,64.5,44400.0,42.1348,42.2198,42.1152,42.1871,44400.0
2013-03-11 12:15:00,64.51,64.52,64.39,64.45,27600.0,42.1937,42.2002,42.1152,42.1544,27600.0
2013-03-11 12:20:00,64.46,64.54,64.44,64.53,35500.0,42.161,42.2133,42.1479,42.2067,35500.0
2013-03-11 12:25:00,64.53,64.62,64.48,64.53,41600.0,42.2067,42.2656,42.174,42.2067,41600.0
2013-03-11 12:30:00,64.54,64.58,64.43,64.55,30600.0,42.2133,42.2395,42.1413,42.2198,30600.0
2013-03-11 12:35:00,64.55,64.58,64.5,64.53,16700.0,42.2198,42.2395,42.1871,42.2067,16700.0
2013-03-11 12:40:00,64.53,64.67,64.5,64.67,46500.0,42.2067,42.2983,42.1871,42.2983,46500.0
2013-03-11 12:45:00,64.68,64.85,64.68,64.78,68500.0,42.3049,42.416,42.3049,42.3703,68500.0
2013-03-11 12:50:00,64.78,65.06,64.75,65.06,62100.0,42.3703,42.5534,42.3506,42.5534,62100.0
2013-03-11 12:55:00,65.06,65.22,65.02,65.2,63100.0,42.5534,42.6581,42.5272,42.645,63100.0
2013-03-11 13:00:00,65.2,65.28,65.12,65.26,64400.0,42.645,42.6973,42.5926,42.6842,64400.0
2013-03-11 13:05:00,65.26,65.45,65.26,65.41,51200.0,42.6842,42.8085,42.6842,42.7823,51200.0
2013-03-11 13:10:00,65.41,65.7,65.36,65.66,59200.0,42.7823,42.972,42.7496,42.9458,59200.0
2013-03-11 13:15:00,65.65,65.67,65.57,65.63,33300.0,42.9393,42.9524,42.887,42.9262,33300.0
2013-03-11 13:20:00,65.63,65.72,65.61,65.67,36500.0,42.9262,42.9851,42.9131,42.9524,36500.0
2013-03-11 13:25:00,65.68,65.7,65.47,65.51,36700.0,42.9589,42.972,42.8216,42.8477,36700.0
2013-03-11 13:30:00,65.49,65.56,65.46,65.47,23800.0,42.8346,42.8804,42.815,42.8216,23800.0
2013-03-11 13:35:00,65.47,65.57,65.46,65.55,37400.0,42.8216,42.887,42.815,42.8739,37400.0
2013-03-11 13:40:00,65.55,65.68,65.5,65.52,41300.0,42.8739,42.9589,42.8412,42.8543,41300.0
2013-03-11 13:45:00,65.55,65.67,65.52,65.66,55800.0,42.8739,42.9524,42.8543,42.9458,55800.0
2013-03-11 13:50:00,65.65,65.66,65.52,65.66,24500.0,42.9393,42.9458,42.8543,42.9458,24500.0
2013-03-11 13:55:00,65.67,65.8,65.66,65.66,36100.0,42.9524,43.0374,42.9458,42.9458,36100.0
2013-03-11 14:00:00,65.66,65.69,65.58,65.68,41500.0,42.9458,42.9655,42.8935,42.9589,41500.0
2013-03-11 14:05:00,65.68,65.79,65.62,65.77,27600.0,42.9589,43.0309,42.9197,43.0178,27600.0
2013-03-11 14:10:00,65.77,65.8,65.67,65.76,39200.0,43.0178,43.0374,42.9524,43.0112,39200.0
2013-03-11 14:15:00,65.74,65.86,65.73,65.8,43700.0,42.9982,43.0767,42.9916,43.0374,43700.0
2013-03-11 14:20:00,65.8,65.85,65.73,65.84,29300.0,43.0374,43.0701,42.9916,43.0636,29300.0
2013-03-11 14:25:00,65.85,65.92,65.82,65.83,30800.0,43.0701,43.1159,43.0505,43.057,30800.0
2013-03-11 14:30:00,65.82,65.9,65.79,65.87,43900.0,43.0505,43.1028,43.0309,43.0832,43900.0
2013-03-11 14:35:00,65.88,66.02,65.88,65.97,75400.0,43.0897,43.1813,43.0897,43.1486,75400.0
2013-03-11 14:40:00,65.94,65.94,65.82,65.83,35500.0,43.129,43.129,43.0505,43.057,35500.0
2013-03-11 14:45:00,65.82,65.85,65.75,65.78,52400.0,43.0505,43.0701,43.0047,43.0243,52400.0
2013-03-11 14:50:00,65.8,65.88,65.76,65.81,26900.0,43.0374,43.0897,43.0112,43.0439,26900.0
2013-03-11 14:55:00,65.82,65.84,65.74,65.8,28000.0,43.0505,43.0636,42.9982,43.0374,28000.0
2013-03-11 15:00:00,65.78,65.79,65.7,65.73,33100.0,43.0243,43.0309,42.972,42.9916,33100.0
2013-03-11 15:05:00,65.73,65.79,65.72,65.78,24500.0,42.9916,43.0309,42.9851,43.0243,24500.0
2013-03-11 15:10:00,65.78,65.92,65.77,65.88,51300.0,43.0243,43.1159,43.0178,43.0897,51300.0
2013-03-11 15:15:00,65.88,65.9,65.83,65.86,31200.0,43.0897,43.1028,43.057,43.0767,31200.0
2013-03-11 15:20:00,65.85,65.86,65.81,65.81,30600.0,43.0701,43.0767,43.0439,43.0439,30600.0
2013-03-11 15:25:00,65.81,65.82,65.78,65.79,58800.0,43.0439,43.0505,43.0243,43.0309,58800.0
2013-03-11 15:30:00,65.78,65.81,65.73,65.74,88500.0,43.0243,43.0439,42.9916,42.9982,88500.0
2013-03-11 15:35:00,65.75,65.76,65.61,65.61,89000.0,43.0047,43.0112,42.9131,42.9131,89000.0
2013-03-11 15:40:00,65.62,65.65,65.61,65.62,88200.0,42.9197,42.9393,42.9131,42.9197,88200.0
2013-03-11 15:45:00,65.61,65.72,65.53,65.54,250100.0,42.9131,42.9851,42.8608,42.8674,250100.0
2013-03-11 15:50:00,65.54,65.58,65.39,65.57,262100.0,42.8674,42.8935,42.7692,42.887,262100.0
2013-03-11 15:55:00,65.56,65.81,65.53,65.69,208000.0,42.8804,43.0439,42.8608,42.9655,208000.0
2013-03-12 09:30:00,65.66,66.22,65.61,66.14,127200.0,42.9458,43.3121,42.9131,43.2598,127200.0
2013-03-12 09:35:00,66.14,66.2,65.86,65.96,75100.0,43.2598,43.299,43.0767,43.1421,75100.0
2013-03-12 09:40:00,65.97,66.12,65.65,66.02,88200.0,43.1486,43.2467,42.9393,43.1813,88200.0
2013-03-12 09:45:00,66.02,66.15,65.98,66.07,91700.0,43.1813,43.2663,43.1551,43.214,91700.0
2013-03-12 09:50:00,66.05,66.17,65.95,65.95,52700.0,43.2009,43.2794,43.1355,43.1355,52700.0
2013-03-12 09:55:00,65.96,66.12,65.93,66.12,76600.0,43.1421,43.2467,43.1224,43.2467,76600.0
2013-03-12 10:00:00,66.11,66.28,66.1,66.25,124000.0,43.2402,43.3514,43.2336,43.3317,124000.0
2013-03-12 10:05:00,66.25,66.28,66.2,66.23,79200.0,43.3317,43.3514,43.299,43.3187,79200.0
2013-03-12 10:10:00,66.24,66.39,66.07,66.14,73400.0,43.3252,43.4233,43.214,43.2598,73400.0
2013-03-12 10:15:00,66.15,66.38,66.15,66.37,29100.0,43.2663,43.4168,43.2663,43.4102,29100.0
2013-03-12 10:20:00,66.38,66.38,66.17,66.19,52500.0,43.4168,43.4168,43.2794,43.2925,52500.0
2013-03-12 10:25:00,66.19,66.21,65.97,66.0,77600.0,43.2925,43.3056,43.1486,43.1682,77600.0
2013-03-12 10:30:00,65.98,66.02,65.93,65.93,45700.0,43.1551,43.1813,43.1224,43.1224,45700.0
2013-03-12 10:35:00,65.94,65.95,65.74,65.79,85300.0,43.129,43.1355,42.9982,43.0309,85300.0
2013-03-12 10:40:00,65.8,65.91,65.75,65.86,62300.0,43.0374,43.1094,43.0047,43.0767,62300.0
2013-03-12 10:45:00,65.86,65.92,65.81,65.92,31200.0,43.0767,43.1159,43.0439,43.1159,31200.0
2013-03-12 10:50:00,65.9,65.9,65.84,65.9,18200.0,43.1028,43.1028,43.0636,43.1028,18200.0
2013-03-12 10:55:00,65.9,65.97,65.84,65.84,63500.0,43.1028,43.1486,43.0636,43.0636,63500.0
2013-03-12 11:00:00,65.84,65.88,65.42,65.5,73400.0,43.0636,43.0897,42.7889,42.8412,73400.0
2013-03-12 11:05:00,65.53,65.56,65.33,65.38,41700.0,42.8608,42.8804,42.73,42.7627,41700.0
2013-03-12 11:10:00,65.34,65.45,65.34,65.39,13900.0,42.7365,42.8085,42.7365,42.7692,13900.0
2013-03-12 11:15:00,65.39,65.43,65.36,65.42,16300.0,42.7692,42.7954,42.7496,42.7889,16300.0
2013-03-12 11:20:00,65.42,65.42,65.21,65.26,35200.0,42.7889,42.7889,42.6515,42.6842,35200.0
2013-03-12 11:25:00,65.29,65.42,65.28,65.29,17100.0,42.7038,42.7889,42.6973,42.7038,17100.0
2013-03-12 11:30:00,65.3,65.51,65.28,65.5,22800.0,42.7104,42.8477,42.6973,42.8412,22800.0
2013-03-12 11:35:00,65.5,65.6,65.49,65.51,28200.0,42.8412,42.9066,42.8346,42.8477,28200.0
2013-03-12 11:40:00,65.5,65.73,65.49,65.73,29700.0,42.8412,42.9916,42.8346,42.9916,29700.0
2013-03-12 11:45:00,65.74,65.85,65.71,65.85,34800.0,42.9982,43.0701,42.9785,43.0701,34800.0
2013-03-12 11:50:00,65.86,65.9,65.73,65.77,32700.0,43.0767,43.1028,42.9916,43.0178,32700.0
2013-03-12 11:55:00,65.76,65.82,65.68,65.68,33900.0,43.0112,43.0505,42.9589,42.9589,33900.0
2013-03-12 12:00:00,65.66,65.79,65.63,65.77,20600.0,42.9458,43.0309,42.9262,43.0178,20600.0
2013-03-12 12:05:00,65.75,65.85,65.74,65.81,27400.0,43.0047,43.0701,42.9982,43.0439,27400.0
2013-03-12 12:10:00,65.79,65.81,65.74,65.76,20100.0,43.0309,43.0439,42.9982,43.0112,20100.0
2013-03-12 12:15:00,65.76,65.84,65.75,65.8,19800.0,43.0112,43.0636,43.0047,43.0374,19800.0
2013-03-12 12:20:00,65.79,65.81,65.74,65.75,49300.0,43.0309,43.0439,42.9982,43.0047,49300.0
2013-03-12 12:25:00,65.76,65.81,65.72,65.78,46700.0,43.0112,43.0439,42.9851,43.0243,46700.0
2013-03-12 12:30:00,65.79,65.82,65.73,65.73,38900.0,43.0309,43.0505,42.9916,42.9916,38900.0
2013-03-12 12:35:00,65.73,65.76,65.66,65.73,42100.0,42.9916,43.0112,42.9458,42.9916,42100.0
2013-03-12 12:40:00,65.73,65.84,65.65,65.84,35400.0,42.9916,43.0636,42.9393,43.0636,35400.0
2013-03-12 12:45:00,65.83,65.84,65.76,65.81,20600.0,43.057,43.0636,43.0112,43.0439,20600.0
2013-03-12 12:50:00,65.81,65.82,65.75,65.77,14600.0,43.0439,43.0505,43.0047,43.0178,14600.0
2013-03-12 12:55:00,65.77,65.87,65.77,65.87,34700.0,43.0178,43.0832,43.0178,43.0832,34700.0
2013-03-12 13:00:00,65.87,65.88,65.81,65.85,20400.0,43.0832,43.0897,43.0439,43.0701,20400.0
2013-03-12 13:05:00,65.84,65.91,65.84,65.91,21600.0,43.0636,43.1094,43.0636,43.1094,21600.0
2013-03-12 13:10:00,65.9,66.02,65.9,65.94,48800.0,43.1028,43.1813,43.1028,43.129,48800.0
2013-03-12 13:15:00,65.94,65.96,65.9,65.95,25700.0,43.129,43.1421,43.1028,43.1355,25700.0
2013-03-12 13:20:00,65.95,66.02,65.94,65.98,90600.0,43.1355,43.1813,43.129,43.1551,90600.0
2013-03-12 13:25:00,65.98,65.99,65.92,65.96,28500.0,43.1551,43.1617,43.1159,43.1421,28500.0
2013-03-12 13:30:00,65.96,65.98,65.88,65.91,26700.0,43.1421,43.1551,43.0897,43.1094,26700.0
2013-03-12 13:35:00,65.91,66.01,65.91,66.0,100200.0,43.1094,43.1748,43.1094,43.1682,100200.0
2013-03-12 13:40:00,66.0,66.01,65.98,66.0,38100.0,43.1682,43.1748,43.1551,43.1682,38100.0
2013-03-12 13:45:00,66.0,66.09,66.0,66.04,92400.0,43.1682,43.2271,43.1682,43.1944,92400.0
2013-03-12 13:50:00,66.04,66.06,65.93,65.93,33500.0,43.1944,43.2075,43.1224,43.1224,33500.0
2013-03-12 13:55:00,65.94,65.99,65.92,65.99,27800.0,43.129,43.1617,43.1159,43.1617,27800.0
2013-03-12 14:00:00,66.0,66.0,65.95,65.99,17200.0,43.1682,43.1682,43.1355,43.1617,17200.0
2013-03-12 14:05:00,65.99,66.02,65.9,65.92,33300.0,43.1617,43.1813,43.1028,43.1159,33300.0
2013-03-12 14:10:00,65.91,65.94,65.87,65.94,29200.0,43.1094,43.129,43.0832,43.129,29200.0
2013-03-12 14:15:00,65.92,65.97,65.84,65.93,15800.0,43.1159,43.1486,43.0636,43.1224,15800.0
2013-03-12 14:20:00,65.94,65.99,65.88,65.92,13200.0,43.129,43.1617,43.0897,43.1159,13200.0
2013-03-12 14:25:00,65.94,66.04,65.9,66.02,59800.0,43.129,43.1944,43.1028,43.1813,59800.0
2013-03-12 14:30:00,66.03,66.03,65.96,65.97,17200.0,43.1878,43.1878,43.1421,43.1486,17200.0
2013-03-12 14:35:00,65.98,66.06,65.98,66.05,33200.0,43.1551,43.2075,43.1551,43.2009,33200.0
2013-03-12 14:40:00,66.06,66.18,66.01,66.17,33800.0,43.2075,43.286,43.1748,43.2794,33800.0
2013-03-12 14:45:00,66.18,66.26,66.13,66.23,35800.0,43.286,43.3383,43.2532,43.3187,35800.0
2013-03-12 14:50:00,66.24,66.28,66.2,66.27,34400.0,43.3252,43.3514,43.299,43.3448,34400.0
2013-03-12 14:55:00,66.28,66.38,66.23,66.26,56200.0,43.3514,43.4168,43.3187,43.3383,56200.0
2013-03-12 15:00:00,66.25,66.26,66.06,66.08,64800.0,43.3317,43.3383,43.2075,43.2205,64800.0
2013-03-12 15:05:00,66.08,66.08,65.98,66.02,48400.0,43.2205,43.2205,43.1551,43.1813,48400.0
2013-03-12 15:10:00,66.04,66.26,66.03,66.24,18200.0,43.1944,43.3383,43.1878,43.3252,18200.0
2013-03-12 15:15:00,66.24,66.25,66.19,66.2,28500.0,43.3252,43.3317,43.2925,43.299,28500.0
2013-03-12 15:20:00,66.2,66.24,66.17,66.23,15700.0,43.299,43.3252,43.2794,43.3187,15700.0
2013-03-12 15:25:00,66.23,66.23,66.19,66.23,32100.0,43.3187,43.3187,43.2925,43.3187,32100.0
2013-03-12 15:30:00,66.22,66.3,66.2,66.29,33300.0,43.3121,43.3644,43.299,43.3579,33300.0
2013-03-12 15:35:00,66.3,66.39,66.28,66.28,51500.0,43.3644,43.4233,43.3514,43.3514,51500.0
2013-03-12 15:40:00,66.28,66.37,66.27,66.36,32600.0,43.3514,43.4102,43.3448,43.4037,32600.0
2013-03-12 15:45:00,66.36,66.4,66.3,66.33,91500.0,43.4037,43.4298,43.3644,43.3841,91500.0
2013-03-12 15:50:00,66.32,66.33,66.26,66.29,91900.0,43.3775,43.3841,43.3383,43.3579,91900.0
2013-03-12 15:55:00,66.28,66.3,66.18,66.23,209600.0,43.3514,43.3644,43.286,43.3187,209600.0
2013-03-13 09:30:00,65.88,65.88,65.41,65.68,117400.0,43.0897,43.0897,42.7823,42.9589,117400.0
2013-03-13 09:35:00,65.65,66.04,65.56,65.86,69200.0,42.9393,43.1944,42.8804,43.0767,69200.0
2013-03-13 09:40:00,65.88,65.94,65.46,65.52,41700.0,43.0897,43.129,42.815,42.8543,41700.0
2013-03-13 09:45:00,65.52,65.65,65.01,65.16,88400.0,42.8543,42.9393,42.5207,42.6188,88400.0
2013-03-13 09:50:00,65.16,65.19,65.04,65.06,39800.0,42.6188,42.6384,42.5403,42.5534,39800.0
2013-03-13 09:55:00,65.08,65.13,64.77,64.82,57100.0,42.5665,42.5992,42.3637,42.3964,57100.0
2013-03-13 10:00:00,64.85,64.85,64.49,64.56,98600.0,42.416,42.416,42.1806,42.2264,98600.0
2013-03-13 10:05:00,64.55,64.55,64.37,64.46,54800.0,42.2198,42.2198,42.1021,42.161,54800.0
2013-03-13 10:10:00,64.48,64.51,64.2,64.45,85700.0,42.174,42.1937,41.9909,42.1544,85700.0
2013-03-13 10:15:00,64.45,64.52,64.36,64.47,67900.0,42.1544,42.2002,42.0956,42.1675,67900.0
2013-03-13 10:20:00,64.44,64.67,64.43,64.65,45900.0,42.1479,42.2983,42.1413,42.2852,45900.0
2013-03-13 10:25:00,64.65,64.7,64.53,64.54,55700.0,42.2852,42.3179,42.2067,42.2133,55700.0
2013-03-13 10:30:00,64.53,64.8,64.51,64.7,57900.0,42.2067,42.3833,42.1937,42.3179,57900.0
2013-03-13 10:35:00,64.67,65.0,64.66,65.0,65100.0,42.2983,42.5142,42.2918,42.5142,65100.0
2013-03-13 10:40:00,65.0,65.18,64.97,65.11,67000.0,42.5142,42.6319,42.4945,42.5861,67000.0
2013-03-13 10:45:00,65.12,65.41,65.09,65.37,76200.0,42.5926,42.7823,42.573,42.7562,76200.0
2013-03-13 10:50:00,65.38,65.68,65.38,65.68,111200.0,42.7627,42.9589,42.7627,42.9589,111200.0
2013-03-13 10:55:00,65.69,65.74,65.58,65.58,57800.0,42.9655,42.9982,42.8935,42.8935,57800.0
2013-03-13 11:00:00,65.58,65.7,65.36,65.58,94000.0,42.8935,42.972,42.7496,42.8935,94000.0
2013-03-13 11:05:00,65.59,65.8,65.58,65.75,89000.0,42.9001,43.0374,42.8935,43.0047,89000.0
2013-03-13 11:10:00,65.76,65.9,65.69,65.8,74000.0,43.0112,43.1028,42.9655,43.0374,74000.0
2013-03-13 11:15:00,65.79,65.91,65.63,65.77,80600.0,43.0309,43.1094,42.9262,43.0178,80600.0
2013-03-13 11:20:00,65.76,65.8,65.66,65.75,24100.0,43.0112,43.0374,42.9458,43.0047,24100.0
2013-03-13 11:25:00,65.76,65.76,65.48,65.52,54400.0,43.0112,43.0112,42.8281,42.8543,54400.0
2013-03-13 11:30:00,65.52,65.58,65.5,65.53,39300.0,42.8543,42.8935,42.8412,42.8608,39300.0
2013-03-13 11:35:00,65.54,65.73,65.54,65.68,32200.0,42.8674,42.9916,42.8674,42.9589,32200.0
2013-03-13 11:40:00,65.65,65.74,65.55,65.55,37100.0,42.9393,42.9982,42.8739,42.8739,37100.0
2013-03-13 11:45:00,65.56,65.56,65.35,65.35,62900.0,42.8804,42.8804,42.7431,42.7431,62900.0
2013-03-13 11:50:00,65.35,65.39,65.28,65.37,65600.0,42.7431,42.7692,42.6973,42.7562,65600.0
2013-03-13 11:55:00,65.35,65.35,65.19,65.24,45900.0,42.7431,42.7431,42.6384,42.6711,45900.0
2013-03-13 12:00:00,65.23,65.25,65.13,65.13,20500.0,42.6646,42.6777,42.5992,42.5992,20500.0
2013-03-13 12:05:00,65.15,65.18,65.01,65.03,48200.0,42.6123,42.6319,42.5207,42.5338,48200.0
2013-03-13 12:10:00,65.05,65.17,65.04,65.17,21300.0,42.5469,42.6253,42.5403,42.6253,21300.0
2013-03-13 12:15:00,65.15,65.17,65.08,65.15,17900.0,42.6123,42.6253,42.5665,42.6123,17900.0
2013-03-13 12:20:00,65.15,65.17,65.01,65.09,36700.0,42.6123,42.6253,42.5207,42.573,36700.0
2013-03-13 12:25:00,65.1,65.19,65.03,65.19,36300.0,42.5796,42.6384,42.5338,42.6384,36300.0
2013-03-13 12:30:00,65.19,65.38,65.17,65.37,59700.0,42.6384,42.7627,42.6253,42.7562,59700.0
2013-03-13 12:35:00,65.38,65.38,65.31,65.34,27300.0,42.7627,42.7627,42.7169,42.7365,27300.0
2013-03-13 12:40:00,65.34,65.41,65.21,65.21,26800.0,42.7365,42.7823,42.6515,42.6515,26800.0
2013-03-13 12:45:00,65.22,65.3,65.19,65.23,23600.0,42.6581,42.7104,42.6384,42.6646,23600.0
2013-03-13 12:50:00,65.24,65.25,65.16,65.22,50600.0,42.6711,42.6777,42.6188,42.6581,50600.0
2013-03-13 12:55:00,65.21,65.29,65.21,65.27,24100.0,42.6515,42.7038,42.6515,42.6908,24100.0
2013-03-13 13:00:00,65.23,65.37,65.23,65.35,25400.0,42.6646,42.7562,42.6646,42.7431,25400.0
2013-03-13 13:05:00,65.33,65.5,65.32,65.5,43000.0,42.73,42.8412,42.7235,42.8412,43000.0
2013-03-13 13:10:00,65.5,65.54,65.45,65.45,13700.0,42.8412,42.8674,42.8085,42.8085,13700.0
2013-03-13 13:15:00,65.44,65.49,65.42,65.46,11700.0,42.8019,42.8346,42.7889,42.815,11700.0
2013-03-13 13:20:00,65.46,65.52,65.42,65.48,13500.0,42.815,42.8543,42.7889,42.8281,13500.0
2013-03-13 13:25:00,65.51,65.59,65.49,65.51,18100.0,42.8477,42.9001,42.8346,42.8477,18100.0
2013-03-13 13:30:00,65.53,65.54,65.47,65.48,22000.0,42.8608,42.8674,42.8216,42.8281,22000.0
2013-03-13 13:35:00,65.47,65.59,65.47,65.58,12300.0,42.8216,42.9001,42.8216,42.8935,12300.0
2013-03-13 13:40:00,65.55,65.59,65.47,65.54,12200.0,42.8739,42.9001,42.8216,42.8674,12200.0
2013-03-13 13:45:00,65.55,65.59,65.49,65.49,9900.0,42.8739,42.9001,42.8346,42.8346,9900.0
2013-03-13 13:50:00,65.5,65.51,65.37,65.38,24500.0,42.8412,42.8477,42.7562,42.7627,24500.0
2013-03-13 13:55:00,65.38,65.39,65.31,65.37,18000.0,42.7627,42.7692,42.7169,42.7562,18000.0
2013-03-13 14:00:00,65.39,65.4,65.32,65.36,19900.0,42.7692,42.7758,42.7235,42.7496,19900.0
2013-03-13 14:05:00,65.35,65.47,65.35,65.4,19200.0,42.7431,42.8216,42.7431,42.7758,19200.0
2013-03-13 14:10:00,65.39,65.41,65.26,65.26,17900.0,42.7692,42.7823,42.6842,42.6842,17900.0
2013-03-13 14:15:00,65.25,65.27,65.14,65.17,29000.0,42.6777,42.6908,42.6057,42.6253,29000.0
2013-03-13 14:20:00,65.17,65.19,65.07,65.11,22200.0,42.6253,42.6384,42.5599,42.5861,22200.0
2013-03-13 14:25:00,65.11,65.18,65.04,65.04,33500.0,42.5861,42.6319,42.5403,42.5403,33500.0
2013-03-13 14:30:00,65.06,65.17,65.03,65.05,26100.0,42.5534,42.6253,42.5338,42.5469,26100.0
2013-03-13 14:35:00,65.04,65.1,65.01,65.08,39400.0,42.5403,42.5796,42.5207,42.5665,39400.0
2013-03-13 14:40:00,65.04,65.09,64.84,64.89,72900.0,42.5403,42.573,42.4095,42.4422,72900.0
2013-03-13 14:45:00,64.9,64.9,64.77,64.77,29600.0,42.4488,42.4488,42.3637,42.3637,29600.0
2013-03-13 14:50:00,64.78,64.79,64.52,64.59,81100.0,42.3703,42.3768,42.2002,42.246,81100.0
2013-03-13 14:55:00,64.61,64.72,64.4,64.46,152500.0,42.2591,42.331,42.1217,42.161,152500.0
2013-03-13 15:00:00,64.45,64.56,64.4,64.53,108700.0,42.1544,42.2264,42.1217,42.2067,108700.0
2013-03-13 15:05:00,64.53,64.64,64.45,64.52,79600.0,42.2067,42.2787,42.1544,42.2002,79600.0
2013-03-13 15:10:00,64.52,64.61,64.52,64.52,37700.0,42.2002,42.2591,42.2002,42.2002,37700.0
2013-03-13 15:15:00,64.52,64.59,64.5,64.58,63900.0,42.2002,42.246,42.1871,42.2395,63900.0
2013-03-13 15:20:00,64.59,64.67,64.53,64.58,56000.0,42.246,42.2983,42.2067,42.2395,56000.0
2013-03-13 15:25:00,64.57,64.72,64.57,64.65,70100.0,42.2329,42.331,42.2329,42.2852,70100.0
2013-03-13 15:30:00,64.66,64.79,64.6,64.76,89800.0,42.2918,42.3768,42.2525,42.3572,89800.0
2013-03-13 15:35:00,64.76,64.78,64.7,64.74,56000.0,42.3572,42.3703,42.3179,42.3441,56000.0
2013-03-13 15:40:00,64.75,64.78,64.54,64.54,112000.0,42.3506,42.3703,42.2133,42.2133,112000.0
2013-03-13 15:45:00,64.55,64.6,64.48,64.49,207300.0,42.2198,42.2525,42.174,42.1806,207300.0
2013-03-13 15:50:00,64.49,64.61,64.49,64.51,111200.0,42.1806,42.2591,42.1806,42.1937,111200.0
2013-03-13 15:55:00,64.52,64.64,64.47,64.55,210100.0,42.2002,42.2787,42.1675,42.2198,210100.0
2013-03-14 09:30:00,64.96,65.23,64.84,64.86,122800.0,42.488,42.6646,42.4095,42.4226,122800.0
2013-03-14 09:35:00,64.81,65.01,64.81,64.93,25600.0,42.3899,42.5207,42.3899,42.4684,25600.0
2013-03-14 09:40:00,64.93,65.0,64.75,64.76,33700.0,42.4684,42.5142,42.3506,42.3572,33700.0
2013-03-14 09:45:00,64.73,64.77,64.55,64.63,51200.0,42.3376,42.3637,42.2198,42.2722,51200.0
2013-03-14 09:50:00,64.63,65.01,64.63,65.01,51300.0,42.2722,42.5207,42.2722,42.5207,51300.0
2013-03-14 09:55:00,65.02,65.42,64.85,65.36,74600.0,42.5272,42.7889,42.416,42.7496,74600.0
2013-03-14 10:00:00,65.4,65.45,65.17,65.28,66700.0,42.7758,42.8085,42.6253,42.6973,66700.0
2013-03-14 10:05:00,65.26,65.26,64.92,64.92,25700.0,42.6842,42.6842,42.4618,42.4618,25700.0
2013-03-14 10:10:00,64.92,64.98,64.91,64.94,21500.0,42.4618,42.5011,42.4553,42.4749,21500.0
2013-03-14 10:15:00,64.95,65.0,64.79,64.82,53400.0,42.4815,42.5142,42.3768,42.3964,53400.0
2013-03-14 10:20:00,64.81,64.85,64.71,64.84,15300.0,42.3899,42.416,42.3245,42.4095,15300.0
2013-03-14 10:25:00,64.84,65.0,64.84,64.87,40900.0,42.4095,42.5142,42.4095,42.4291,40900.0
2013-03-14 10:30:00,64.86,64.9,64.78,64.81,53300.0,42.4226,42.4488,42.3703,42.3899,53300.0
2013-03-14 10:35:00,64.82,64.83,64.76,64.77,32900.0,42.3964,42.403,42.3572,42.3637,32900.0
2013-03-14 10:40:00,64.77,64.84,64.73,64.77,42500.0,42.3637,42.4095,42.3376,42.3637,42500.0
2013-03-14 10:45:00,64.84,64.84,64.74,64.78,37200.0,42.4095,42.4095,42.3441,42.3703,37200.0
2013-03-14 10:50:00,64.79,64.8,64.62,64.72,37300.0,42.3768,42.3833,42.2656,42.331,37300.0
2013-03-14 10:55:00,64.72,64.72,64.56,64.62,18400.0,42.331,42.331,42.2264,42.2656,18400.0
2013-03-14 11:00:00,64.62,64.69,64.61,64.62,14400.0,42.2656,42.3114,42.2591,42.2656,14400.0
2013-03-14 11:05:00,64.64,64.64,64.48,64.52,56800.0,42.2787,42.2787,42.174,42.2002,56800.0
2013-03-14 11:10:00,64.52,64.59,64.49,64.49,45000.0,42.2002,42.246,42.1806,42.1806,45000.0
2013-03-14 11:15:00,64.48,64.5,64.41,64.41,39500.0,42.174,42.1871,42.1283,42.1283,39500.0
2013-03-14 11:20:00,64.41,64.42,64.29,64.34,66700.0,42.1283,42.1348,42.0498,42.0825,66700.0
2013-03-14 11:25:00,64.34,64.45,64.32,64.44,63400.0,42.0825,42.1544,42.0694,42.1479,63400.0
2013-03-14 11:30:00,64.45,64.45,64.41,64.42,108400.0,42.1544,42.1544,42.1283,42.1348,108400.0
2013-03-14 11:35:00,64.43,64.46,64.4,64.45,32000.0,42.1413,42.161,42.1217,42.1544,32000.0
2013-03-14 11:40:00,64.45,64.56,64.45,64.47,67200.0,42.1544,42.2264,42.1544,42.1675,67200.0
2013-03-14 11:45:00,64.48,64.57,64.44,64.47,42800.0,42.174,42.2329,42.1479,42.1675,42800.0
2013-03-14 11:50:00,64.48,64.53,64.43,64.48,28300.0,42.174,42.2067,42.1413,42.174,28300.0
2013-03-14 11:55:00,64.5,64.6,64.48,64.52,82600.0,42.1871,42.2525,42.174,42.2002,82600.0
2013-03-14 12:00:00,64.52,64.55,64.47,64.53,23700.0,42.2002,42.2198,42.1675,42.2067,23700.0
2013-03-14 12:05:00,64.52,64.64,64.5,64.64,44400.0,42.2002,42.2787,42.1871,42.2787,44400.0
2013-03-14 12:10:00,64.64,64.68,64.6,64.66,69800.0,42.2787,42.3049,42.2525,42.2918,69800.0
2013-03-14 12:15:00,64.67,64.78,64.66,64.75,71200.0,42.2983,42.3703,42.2918,42.3506,71200.0
2013-03-14 12:20:00,64.75,64.86,64.75,64.81,72400.0,42.3506,42.4226,42.3506,42.3899,72400.0
2013-03-14 12:25:00,64.81,64.83,64.78,64.83,23500.0,42.3899,42.403,42.3703,42.403,23500.0
2013-03-14 12:30:00,64.82,64.85,64.79,64.85,29100.0,42.3964,42.416,42.3768,42.416,29100.0
2013-03-14 12:35:00,64.85,64.86,64.81,64.84,24700.0,42.416,42.4226,42.3899,42.4095,24700.0
2013-03-14 12:40:00,64.84,64.89,64.8,64.89,44500.0,42.4095,42.4422,42.3833,42.4422,44500.0
2013-03-14 12:45:00,64.89,64.94,64.83,64.85,26200.0,42.4422,42.4749,42.403,42.416,26200.0
2013-03-14 12:50:00,64.88,64.95,64.88,64.89,49300.0,42.4357,42.4815,42.4357,42.4422,49300.0
2013-03-14 12:55:00,64.89,64.94,64.87,64.9,20600.0,42.4422,42.4749,42.4291,42.4488,20600.0
2013-03-14 13:00:00,64.9,64.94,64.85,64.92,28700.0,42.4488,42.4749,42.416,42.4618,28700.0
2013-03-14 13:05:00,64.92,64.94,64.9,64.91,25600.0,42.4618,42.4749,42.4488,42.4553,25600.0
2013-03-14 13:10:00,64.92,64.95,64.92,64.94,18900.0,42.4618,42.4815,42.4618,42.4749,18900.0
2013-03-14 13:15:00,64.95,64.96,64.94,64.95,26700.0,42.4815,42.488,42.4749,42.4815,26700.0
2013-03-14 13:20:00,64.96,64.98,64.94,64.94,18700.0,42.488,42.5011,42.4749,42.4749,18700.0
2013-03-14 13:25:00,64.97,64.97,64.84,64.86,22500.0,42.4945,42.4945,42.4095,42.4226,22500.0
2013-03-14 13:30:00,64.85,64.88,64.83,64.83,28500.0,42.416,42.4357,42.403,42.403,28500.0
2013-03-14 13:35:00,64.82,64.82,64.76,64.82,21900.0,42.3964,42.3964,42.3572,42.3964,21900.0
2013-03-14 13:40:00,64.82,64.82,64.72,64.73,25100.0,42.3964,42.3964,42.331,42.3376,25100.0
2013-03-14 13:45:00,64.73,64.82,64.73,64.78,14000.0,42.3376,42.3964,42.3376,42.3703,14000.0
2013-03-14 13:50:00,64.78,64.82,64.65,64.66,20000.0,42.3703,42.3964,42.2852,42.2918,20000.0
2013-03-14 13:55:00,64.66,64.68,64.57,64.57,25800.0,42.2918,42.3049,42.2329,42.2329,25800.0
2013-03-14 14:00:00,64.57,64.6,64.56,64.59,21100.0,42.2329,42.2525,42.2264,42.246,21100.0
2013-03-14 14:05:00,64.59,64.69,64.59,64.61,24400.0,42.246,42.3114,42.246,42.2591,24400.0
2013-03-14 14:10:00,64.6,64.64,64.56,64.64,25400.0,42.2525,42.2787,42.2264,42.2787,25400.0
2013-03-14 14:15:00,64.64,64.64,64.57,64.6,27200.0,42.2787,42.2787,42.2329,42.2525,27200.0
2013-03-14 14:20:00,64.6,64.62,64.57,64.62,30100.0,42.2525,42.2656,42.2329,42.2656,30100.0
2013-03-14 14:25:00,64.61,64.74,64.59,64.73,33800.0,42.2591,42.3441,42.246,42.3376,33800.0
2013-03-14 14:30:00,64.74,64.85,64.69,64.74,66100.0,42.3441,42.416,42.3114,42.3441,66100.0
2013-03-14 14:35:00,64.75,64.88,64.71,64.71,58100.0,42.3506,42.4357,42.3245,42.3245,58100.0
2013-03-14 14:40:00,64.7,64.72,64.59,64.66,49200.0,42.3179,42.331,42.246,42.2918,49200.0
2013-03-14 14:45:00,64.66,64.77,64.66,64.76,23600.0,42.2918,42.3637,42.2918,42.3572,23600.0
2013-03-14 14:50:00,64.76,64.81,64.71,64.78,19100.0,42.3572,42.3899,42.3245,42.3703,19100.0
2013-03-14 14:55:00,64.78,64.87,64.78,64.86,19900.0,42.3703,42.4291,42.3703,42.4226,19900.0
2013-03-14 15:00:00,64.87,64.88,64.78,64.84,18300.0,42.4291,42.4357,42.3703,42.4095,18300.0
2013-03-14 15:05:00,64.85,64.88,64.81,64.82,26500.0,42.416,42.4357,42.3899,42.3964,26500.0
2013-03-14 15:10:00,64.83,64.92,64.82,64.92,32500.0,42.403,42.4618,42.3964,42.4618,32500.0
2013-03-14 15:15:00,64.92,65.0,64.92,64.98,56400.0,42.4618,42.5142,42.4618,42.5011,56400.0
2013-03-14 15:20:00,64.99,65.05,64.96,64.97,31800.0,42.5076,42.5469,42.488,42.4945,31800.0
2013-03-14 15:25:00,64.95,64.96,64.89,64.96,66700.0,42.4815,42.488,42.4422,42.488,66700.0
2013-03-14 15:30:00,64.96,65.02,64.95,65.01,40400.0,42.488,42.5272,42.4815,42.5207,40400.0
2013-03-14 15:35:00,65.02,65.15,65.02,65.12,55600.0,42.5272,42.6123,42.5272,42.5926,55600.0
2013-03-14 15:40:00,65.11,65.24,65.05,65.21,49300.0,42.5861,42.6711,42.5469,42.6515,49300.0
2013-03-14 15:45:00,65.21,65.27,65.07,65.08,87000.0,42.6515,42.6908,42.5599,42.5665,87000.0
2013-03-14 15:50:00,65.09,65.12,64.98,65.01,101800.0,42.573,42.5926,42.5011,42.5207,101800.0
2013-03-14 15:55:00,65.01,65.06,64.87,64.95,252700.0,42.5207,42.5534,42.4291,42.4815,252700.0
2013-03-15 09:30:00,64.49,64.88,64.29,64.81,871000.0,42.1806,42.4357,42.0498,42.3899,871000.0
2013-03-15 09:35:00,64.86,64.95,64.69,64.7,28400.0,42.4226,42.4815,42.3114,42.3179,28400.0
2013-03-15 09:40:00,64.73,64.89,64.7,64.86,35000.0,42.3376,42.4422,42.3179,42.4226,35000.0
2013-03-15 09:45:00,64.85,65.08,64.71,65.04,59600.0,42.416,42.5665,42.3245,42.5403,59600.0
2013-03-15 09:50:00,64.98,65.24,64.94,65.02,37800.0,42.5011,42.6711,42.4749,42.5272,37800.0
2013-03-15 09:55:00,65.04,65.06,64.85,64.96,26800.0,42.5403,42.5534,42.416,42.488,26800.0
2013-03-15 10:00:00,64.89,65.05,64.85,64.94,27300.0,42.4422,42.5469,42.416,42.4749,27300.0
2013-03-15 10:05:00,64.95,64.99,64.83,64.85,51600.0,42.4815,42.5076,42.403,42.416,51600.0
2013-03-15 10:10:00,64.86,64.86,64.55,64.6,63600.0,42.4226,42.4226,42.2198,42.2525,63600.0
2013-03-15 10:15:00,64.57,64.74,64.57,64.71,40300.0,42.2329,42.3441,42.2329,42.3245,40300.0
2013-03-15 10:20:00,64.72,64.75,64.67,64.67,18800.0,42.331,42.3506,42.2983,42.2983,18800.0
2013-03-15 10:25:00,64.66,64.68,64.59,64.63,28800.0,42.2918,42.3049,42.246,42.2722,28800.0
2013-03-15 10:30:00,64.62,64.72,64.6,64.6,61100.0,42.2656,42.331,42.2525,42.2525,61100.0
2013-03-15 10:35:00,64.61,64.76,64.6,64.76,30500.0,42.2591,42.3572,42.2525,42.3572,30500.0
2013-03-15 10:40:00,64.74,64.84,64.66,64.84,77600.0,42.3441,42.4095,42.2918,42.4095,77600.0
2013-03-15 10:45:00,64.85,64.86,64.71,64.74,68400.0,42.416,42.4226,42.3245,42.3441,68400.0
2013-03-15 10:50:00,64.75,64.82,64.7,64.78,59600.0,42.3506,42.3964,42.3179,42.3703,59600.0
2013-03-15 10:55:00,64.78,64.85,64.72,64.78,46500.0,42.3703,42.416,42.331,42.3703,46500.0
2013-03-15 11:00:00,64.81,64.86,64.76,64.82,46600.0,42.3899,42.4226,42.3572,42.3964,46600.0
2013-03-15 11:05:00,64.83,64.86,64.77,64.77,40100.0,42.403,42.4226,42.3637,42.3637,40100.0
2013-03-15 11:10:00,64.76,64.88,64.56,64.58,53300.0,42.3572,42.4357,42.2264,42.2395,53300.0
2013-03-15 11:15:00,64.58,64.7,64.53,64.68,57100.0,42.2395,42.3179,42.2067,42.3049,57100.0
2013-03-15 11:20:00,64.67,64.69,64.54,64.6,64800.0,42.2983,42.3114,42.2133,42.2525,64800.0
2013-03-15 11:25:00,64.62,64.68,64.56,64.57,34000.0,42.2656,42.3049,42.2264,42.2329,34000.0
2013-03-15 11:30:00,64.59,64.68,64.57,64.67,24500.0,42.246,42.3049,42.2329,42.2983,24500.0
2013-03-15 11:35:00,64.66,64.69,64.62,64.68,22500.0,42.2918,42.3114,42.2656,42.3049,22500.0
2013-03-15 11:40:00,64.67,64.72,64.61,64.71,22400.0,42.2983,42.331,42.2591,42.3245,22400.0
2013-03-15 11:45:00,64.7,64.7,64.62,64.62,17600.0,42.3179,42.3179,42.2656,42.2656,17600.0
2013-03-15 11:50:00,64.63,64.74,64.62,64.7,16900.0,42.2722,42.3441,42.2656,42.3179,16900.0
2013-03-15 11:55:00,64.68,64.74,64.64,64.73,18400.0,42.3049,42.3441,42.2787,42.3376,18400.0
2013-03-15 12:00:00,64.72,64.73,64.65,64.7,14000.0,42.331,42.3376,42.2852,42.3179,14000.0
2013-03-15 12:05:00,64.71,64.72,64.66,64.72,19500.0,42.3245,42.331,42.2918,42.331,19500.0
2013-03-15 12:10:00,64.72,64.73,64.62,64.63,21500.0,42.331,42.3376,42.2656,42.2722,21500.0
2013-03-15 12:15:00,64.63,64.7,64.63,64.67,17400.0,42.2722,42.3179,42.2722,42.2983,17400.0
2013-03-15 12:20:00,64.7,64.7,64.62,64.63,8900.0,42.3179,42.3179,42.2656,42.2722,8900.0
2013-03-15 12:25:00,64.63,64.71,64.62,64.68,8800.0,42.2722,42.3245,42.2656,42.3049,8800.0
2013-03-15 12:30:00,64.65,64.75,64.61,64.73,72100.0,42.2852,42.3506,42.2591,42.3376,72100.0
2013-03-15 12:35:00,64.74,64.74,64.66,64.67,93400.0,42.3441,42.3441,42.2918,42.2983,93400.0
2013-03-15 12:40:00,64.68,64.7,64.64,64.67,15200.0,42.3049,42.3179,42.2787,42.2983,15200.0
2013-03-15 12:45:00,64.7,64.72,64.64,64.7,25200.0,42.3179,42.331,42.2787,42.3179,25200.0
2013-03-15 12:50:00,64.67,64.7,64.62,64.65,20500.0,42.2983,42.3179,42.2656,42.2852,20500.0
2013-03-15 12:55:00,64.65,64.67,64.57,64.63,20400.0,42.2852,42.2983,42.2329,42.2722,20400.0
2013-03-15 13:00:00,64.62,64.66,64.59,64.62,10600.0,42.2656,42.2918,42.246,42.2656,10600.0
2013-03-15 13:05:00,64.61,64.67,64.6,64.63,18700.0,42.2591,42.2983,42.2525,42.2722,18700.0
2013-03-15 13:10:00,64.62,64.67,64.58,64.59,20700.0,42.2656,42.2983,42.2395,42.246,20700.0
2013-03-15 13:15:00,64.59,64.68,64.59,64.64,8700.0,42.246,42.3049,42.246,42.2787,8700.0
2013-03-15 13:20:00,64.64,64.7,64.62,64.62,22400.0,42.2787,42.3179,42.2656,42.2656,22400.0
2013-03-15 13:25:00,64.61,64.71,64.61,64.69,35100.0,42.2591,42.3245,42.2591,42.3114,35100.0
2013-03-15 13:30:00,64.69,64.72,64.64,64.66,50200.0,42.3114,42.331,42.2787,42.2918,50200.0
2013-03-15 13:35:00,64.66,64.69,64.63,64.65,18100.0,42.2918,42.3114,42.2722,42.2852,18100.0
2013-03-15 13:40:00,64.65,64.7,64.62,64.66,22200.0,42.2852,42.3179,42.2656,42.2918,22200.0
2013-03-15 13:45:00,64.66,64.67,64.61,64.63,22800.0,42.2918,42.2983,42.2591,42.2722,22800.0
2013-03-15 13:50:00,64.63,64.64,64.48,64.48,73000.0,42.2722,42.2787,42.174,42.174,73000.0
2013-03-15 13:55:00,64.47,64.53,64.47,64.47,36600.0,42.1675,42.2067,42.1675,42.1675,36600.0
2013-03-15 14:00:00,64.48,64.5,64.37,64.39,46700.0,42.174,42.1871,42.1021,42.1152,46700.0
2013-03-15 14:05:00,64.39,64.39,64.26,64.26,115400.0,42.1152,42.1152,42.0302,42.0302,115400.0
2013-03-15 14:10:00,64.26,64.31,64.2,64.29,42700.0,42.0302,42.0629,41.9909,42.0498,42700.0
2013-03-15 14:15:00,64.28,64.34,64.26,64.29,42700.0,42.0432,42.0825,42.0302,42.0498,42700.0
2013-03-15 14:20:00,64.3,64.35,64.29,64.35,32000.0,42.0563,42.089,42.0498,42.089,32000.0
2013-03-15 14:25:00,64.35,64.37,64.29,64.31,52300.0,42.089,42.1021,42.0498,42.0629,52300.0
2013-03-15 14:30:00,64.31,64.36,64.24,64.28,74100.0,42.0629,42.0956,42.0171,42.0432,74100.0
2013-03-15 14:35:00,64.3,64.34,64.27,64.32,38300.0,42.0563,42.0825,42.0367,42.0694,38300.0
2013-03-15 14:40:00,64.32,64.38,64.3,64.38,22400.0,42.0694,42.1086,42.0563,42.1086,22400.0
2013-03-15 14:45:00,64.39,64.41,64.31,64.31,34000.0,42.1152,42.1283,42.0629,42.0629,34000.0
2013-03-15 14:50:00,64.31,64.38,64.18,64.2,52200.0,42.0629,42.1086,41.9778,41.9909,52200.0
2013-03-15 14:55:00,64.2,64.24,64.13,64.14,36100.0,41.9909,42.0171,41.9451,41.9517,36100.0
2013-03-15 15:00:00,64.14,64.24,64.11,64.23,75800.0,41.9517,42.0171,41.932,42.0105,75800.0
2013-03-15 15:05:00,64.23,64.33,64.18,64.26,33200.0,42.0105,42.0759,41.9778,42.0302,33200.0
2013-03-15 15:10:00,64.29,64.45,64.28,64.42,77500.0,42.0498,42.1544,42.0432,42.1348,77500.0
2013-03-15 15:15:00,64.42,64.43,64.3,64.31,94500.0,42.1348,42.1413,42.0563,42.0629,94500.0
2013-03-15 15:20:00,64.3,64.33,64.26,64.26,34400.0,42.0563,42.0759,42.0302,42.0302,34400.0
2013-03-15 15:25:00,64.27,64.44,64.26,64.41,40900.0,42.0367,42.1479,42.0302,42.1283,40900.0
2013-03-15 15:30:00,64.4,64.42,64.31,64.42,40200.0,42.1217,42.1348,42.0629,42.1348,40200.0
2013-03-15 15:35:00,64.43,64.54,64.42,64.47,48700.0,42.1413,42.2133,42.1348,42.1675,48700.0
2013-03-15 15:40:00,64.47,64.5,64.41,64.48,62300.0,42.1675,42.1871,42.1283,42.174,62300.0
2013-03-15 15:45:00,64.47,64.48,64.39,64.41,105700.0,42.1675,42.174,42.1152,42.1283,105700.0
2013-03-15 15:50:00,64.41,64.42,64.35,64.41,121400.0,42.1283,42.1348,42.089,42.1283,121400.0
2013-03-15 15:55:00,64.4,64.42,64.13,64.2,674100.0,42.1217,42.1348,41.9451,41.9909,674100.0
2013-03-18 09:30:00,63.32,63.34,63.01,63.25,141600.0,41.4153,41.4284,41.2126,41.3695,141600.0
2013-03-18 09:35:00,63.25,64.13,63.24,63.94,71300.0,41.3695,41.9451,41.363,41.8208,71300.0
2013-03-18 09:40:00,63.96,64.14,63.83,64.07,45100.0,41.8339,41.9517,41.7489,41.9059,45100.0
2013-03-18 09:45:00,64.08,64.23,64.05,64.21,32000.0,41.9124,42.0105,41.8928,41.9974,32000.0
2013-03-18 09:50:00,64.19,64.19,63.79,63.96,54300.0,41.9844,41.9844,41.7227,41.8339,54300.0
2013-03-18 09:55:00,63.95,64.13,63.93,64.02,36600.0,41.8274,41.9451,41.8143,41.8732,36600.0
2013-03-18 10:00:00,64.04,64.44,63.95,64.4,31200.0,41.8863,42.1479,41.8274,42.1217,31200.0
2013-03-18 10:05:00,64.4,64.57,64.4,64.41,76200.0,42.1217,42.2329,42.1217,42.1283,76200.0
2013-03-18 10:10:00,64.41,64.59,64.4,64.59,29200.0,42.1283,42.246,42.1217,42.246,29200.0
2013-03-18 10:15:00,64.6,64.67,64.44,64.5,49400.0,42.2525,42.2983,42.1479,42.1871,49400.0
2013-03-18 10:20:00,64.51,64.56,64.38,64.38,121900.0,42.1937,42.2264,42.1086,42.1086,121900.0
2013-03-18 10:25:00,64.4,64.61,64.4,64.61,55800.0,42.1217,42.2591,42.1217,42.2591,55800.0
2013-03-18 10:30:00,64.61,64.79,64.48,64.56,106200.0,42.2591,42.3768,42.174,42.2264,106200.0
2013-03-18 10:35:00,64.53,64.61,64.42,64.42,24900.0,42.2067,42.2591,42.1348,42.1348,24900.0
2013-03-18 10:40:00,64.44,64.47,64.4,64.42,23800.0,42.1479,42.1675,42.1217,42.1348,23800.0
2013-03-18 10:45:00,64.43,64.57,64.37,64.56,26300.0,42.1413,42.2329,42.1021,42.2264,26300.0
2013-03-18 10:50:00,64.57,64.57,64.41,64.41,31900.0,42.2329,42.2329,42.1283,42.1283,31900.0
2013-03-18 10:55:00,64.41,64.49,64.4,64.45,23300.0,42.1283,42.1806,42.1217,42.1544,23300.0
2013-03-18 11:00:00,64.44,64.6,64.42,64.6,32100.0,42.1479,42.2525,42.1348,42.2525,32100.0
2013-03-18 11:05:00,64.62,64.62,64.52,64.56,18100.0,42.2656,42.2656,42.2002,42.2264,18100.0
2013-03-18 11:10:00,64.56,64.7,64.56,64.68,30900.0,42.2264,42.3179,42.2264,42.3049,30900.0
2013-03-18 11:15:00,64.69,64.88,64.69,64.84,33100.0,42.3114,42.4357,42.3114,42.4095,33100.0
2013-03-18 11:20:00,64.85,64.87,64.78,64.83,28900.0,42.416,42.4291,42.3703,42.403,28900.0
2013-03-18 11:25:00,64.85,64.85,64.64,64.64,13600.0,42.416,42.416,42.2787,42.2787,13600.0
2013-03-18 11:30:00,64.67,64.73,64.64,64.71,16300.0,42.2983,42.3376,42.2787,42.3245,16300.0
2013-03-18 11:35:00,64.71,64.83,64.71,64.83,17800.0,42.3245,42.403,42.3245,42.403,17800.0
2013-03-18 11:40:00,64.83,64.88,64.8,64.85,25600.0,42.403,42.4357,42.3833,42.416,25600.0
2013-03-18 11:45:00,64.86,65.03,64.81,65.03,39800.0,42.4226,42.5338,42.3899,42.5338,39800.0
2013-03-18 11:50:00,65.02,65.04,64.94,65.03,44400.0,42.5272,42.5403,42.4749,42.5338,44400.0
2013-03-18 11:55:00,65.03,65.17,65.02,65.08,61500.0,42.5338,42.6253,42.5272,42.5665,61500.0
2013-03-18 12:00:00,65.08,65.2,65.07,65.14,39500.0,42.5665,42.645,42.5599,42.6057,39500.0
2013-03-18 12:05:00,65.17,65.21,65.1,65.13,37500.0,42.6253,42.6515,42.5796,42.5992,37500.0
2013-03-18 12:10:00,65.16,65.16,65.02,65.02,44800.0,42.6188,42.6188,42.5272,42.5272,44800.0
2013-03-18 12:15:00,65.02,65.09,64.94,64.94,70000.0,42.5272,42.573,42.4749,42.4749,70000.0
2013-03-18 12:20:00,64.94,64.98,64.77,64.8,69400.0,42.4749,42.5011,42.3637,42.3833,69400.0
2013-03-18 12:25:00,64.81,64.89,64.74,64.74,39800.0,42.3899,42.4422,42.3441,42.3441,39800.0
2013-03-18 12:30:00,64.74,64.86,64.72,64.82,72100.0,42.3441,42.4226,42.331,42.3964,72100.0
2013-03-18 12:35:00,64.83,64.93,64.82,64.84,22500.0,42.403,42.4684,42.3964,42.4095,22500.0
2013-03-18 12:40:00,64.85,64.87,64.76,64.77,21000.0,42.416,42.4291,42.3572,42.3637,21000.0
2013-03-18 12:45:00,64.77,64.82,64.7,64.72,31100.0,42.3637,42.3964,42.3179,42.331,31100.0
2013-03-18 12:50:00,64.72,64.84,64.69,64.82,35700.0,42.331,42.4095,42.3114,42.3964,35700.0
2013-03-18 12:55:00,64.85,64.96,64.81,64.89,24100.0,42.416,42.488,42.3899,42.4422,24100.0
2013-03-18 13:00:00,64.88,65.0,64.88,64.97,20800.0,42.4357,42.5142,42.4357,42.4945,20800.0
2013-03-18 13:05:00,64.99,65.09,64.99,65.09,16200.0,42.5076,42.573,42.5076,42.573,16200.0
2013-03-18 13:10:00,65.1,65.16,65.09,65.13,19600.0,42.5796,42.6188,42.573,42.5992,19600.0
2013-03-18 13:15:00,65.14,65.19,65.12,65.19,15700.0,42.6057,42.6384,42.5926,42.6384,15700.0
2013-03-18 13:20:00,65.2,65.24,65.16,65.22,27500.0,42.645,42.6711,42.6188,42.6581,27500.0
2013-03-18 13:25:00,65.2,65.24,65.11,65.18,24900.0,42.645,42.6711,42.5861,42.6319,24900.0
2013-03-18 13:30:00,65.18,65.21,65.1,65.12,26400.0,42.6319,42.6515,42.5796,42.5926,26400.0
2013-03-18 13:35:00,65.12,65.19,65.05,65.05,38700.0,42.5926,42.6384,42.5469,42.5469,38700.0
2013-03-18 13:40:00,65.08,65.09,65.02,65.02,12300.0,42.5665,42.573,42.5272,42.5272,12300.0
2013-03-18 13:45:00,65.03,65.11,64.98,64.98,21300.0,42.5338,42.5861,42.5011,42.5011,21300.0
2013-03-18 13:50:00,64.99,65.07,64.99,65.01,9900.0,42.5076,42.5599,42.5076,42.5207,9900.0
2013-03-18 13:55:00,65.02,65.06,64.88,64.91,17100.0,42.5272,42.5534,42.4357,42.4553,17100.0
2013-03-18 14:00:00,64.88,64.96,64.85,64.88,28400.0,42.4357,42.488,42.416,42.4357,28400.0
2013-03-18 14:05:00,64.87,64.9,64.77,64.77,40800.0,42.4291,42.4488,42.3637,42.3637,40800.0
2013-03-18 14:10:00,64.78,64.89,64.77,64.88,32200.0,42.3703,42.4422,42.3637,42.4357,32200.0
2013-03-18 14:15:00,64.89,65.02,64.87,64.97,49600.0,42.4422,42.5272,42.4291,42.4945,49600.0
2013-03-18 14:20:00,64.98,65.18,64.97,65.18,23400.0,42.5011,42.6319,42.4945,42.6319,23400.0
2013-03-18 14:25:00,65.19,65.2,65.01,65.03,24200.0,42.6384,42.645,42.5207,42.5338,24200.0
2013-03-18 14:30:00,65.03,65.08,64.99,65.0,17600.0,42.5338,42.5665,42.5076,42.5142,17600.0
2013-03-18 14:35:00,65.0,65.18,65.0,65.09,26700.0,42.5142,42.6319,42.5142,42.573,26700.0
2013-03-18 14:40:00,65.09,65.25,65.05,65.25,22100.0,42.573,42.6777,42.5469,42.6777,22100.0
2013-03-18 14:45:00,65.23,65.23,65.09,65.15,12600.0,42.6646,42.6646,42.573,42.6123,12600.0
2013-03-18 14:50:00,65.15,65.2,65.12,65.2,18500.0,42.6123,42.645,42.5926,42.645,18500.0
2013-03-18 14:55:00,65.19,65.19,65.03,65.04,24500.0,42.6384,42.6384,42.5338,42.5403,24500.0
2013-03-18 15:00:00,65.04,65.15,65.04,65.07,28100.0,42.5403,42.6123,42.5403,42.5599,28100.0
2013-03-18 15:05:00,65.08,65.18,65.07,65.17,29400.0,42.5665,42.6319,42.5599,42.6253,29400.0
2013-03-18 15:10:00,65.18,65.29,65.18,65.2,45200.0,42.6319,42.7038,42.6319,42.645,45200.0
2013-03-18 15:15:00,65.21,65.23,65.01,65.05,56800.0,42.6515,42.6646,42.5207,42.5469,56800.0
2013-03-18 15:20:00,65.08,65.09,64.95,65.0,38500.0,42.5665,42.573,42.4815,42.5142,38500.0
2013-03-18 15:25:00,65.0,65.03,64.88,64.95,49600.0,42.5142,42.5338,42.4357,42.4815,49600.0
2013-03-18 15:30:00,64.94,64.94,64.83,64.85,49200.0,42.4749,42.4749,42.403,42.416,49200.0
2013-03-18 15:35:00,64.85,64.86,64.67,64.77,55900.0,42.416,42.4226,42.2983,42.3637,55900.0
2013-03-18 15:40:00,64.78,64.91,64.76,64.85,64400.0,42.3703,42.4553,42.3572,42.416,64400.0
2013-03-18 15:45:00,64.85,64.95,64.78,64.87,67600.0,42.416,42.4815,42.3703,42.4291,67600.0
2013-03-18 15:50:00,64.87,64.91,64.8,64.9,81000.0,42.4291,42.4553,42.3833,42.4488,81000.0
2013-03-18 15:55:00,64.9,65.09,64.85,65.04,322900.0,42.4488,42.573,42.416,42.5403,322900.0
2013-03-19 09:30:00,65.15,66.0,64.88,66.0,161300.0,42.6123,43.1682,42.4357,43.1682,161300.0
2013-03-19 09:35:00,66.0,66.27,65.86,65.96,161500.0,43.1682,43.3448,43.0767,43.1421,161500.0
2013-03-19 09:40:00,65.91,66.05,65.7,66.05,76800.0,43.1094,43.2009,42.972,43.2009,76800.0
2013-03-19 09:45:00,66.01,66.03,65.7,65.79,58400.0,43.1748,43.1878,42.972,43.0309,58400.0
2013-03-19 09:50:00,65.78,66.12,65.78,66.06,69200.0,43.0243,43.2467,43.0243,43.2075,69200.0
2013-03-19 09:55:00,66.04,66.27,66.0,66.24,39200.0,43.1944,43.3448,43.1682,43.3252,39200.0
2013-03-19 10:00:00,66.25,66.35,66.16,66.17,41600.0,43.3317,43.3971,43.2729,43.2794,41600.0
2013-03-19 10:05:00,66.17,66.17,65.99,66.1,40400.0,43.2794,43.2794,43.1617,43.2336,40400.0
2013-03-19 10:10:00,66.09,66.1,65.99,66.04,53500.0,43.2271,43.2336,43.1617,43.1944,53500.0
2013-03-19 10:15:00,66.05,66.09,66.0,66.08,19100.0,43.2009,43.2271,43.1682,43.2205,19100.0
2013-03-19 10:20:00,66.08,66.13,65.96,66.01,42600.0,43.2205,43.2532,43.1421,43.1748,42600.0
2013-03-19 10:25:00,66.01,66.15,65.95,66.09,66000.0,43.1748,43.2663,43.1355,43.2271,66000.0
2013-03-19 10:30:00,66.09,66.1,65.96,66.0,78000.0,43.2271,43.2336,43.1421,43.1682,78000.0
2013-03-19 10:35:00,66.0,66.0,65.82,65.91,83900.0,43.1682,43.1682,43.0505,43.1094,83900.0
2013-03-19 10:40:00,65.89,66.01,65.88,65.99,23300.0,43.0963,43.1748,43.0897,43.1617,23300.0
2013-03-19 10:45:00,66.0,66.05,65.84,65.85,37000.0,43.1682,43.2009,43.0636,43.0701,37000.0
2013-03-19 10:50:00,65.86,66.06,65.85,66.04,31500.0,43.0767,43.2075,43.0701,43.1944,31500.0
2013-03-19 10:55:00,66.02,66.06,65.98,66.04,28100.0,43.1813,43.2075,43.1551,43.1944,28100.0
2013-03-19 11:00:00,66.06,66.1,65.92,66.1,36400.0,43.2075,43.2336,43.1159,43.2336,36400.0
2013-03-19 11:05:00,66.11,66.12,66.01,66.03,30000.0,43.2402,43.2467,43.1748,43.1878,30000.0
2013-03-19 11:10:00,66.03,66.17,66.0,66.07,24800.0,43.1878,43.2794,43.1682,43.214,24800.0
2013-03-19 11:15:00,66.06,66.15,66.03,66.13,17200.0,43.2075,43.2663,43.1878,43.2532,17200.0
2013-03-19 11:20:00,66.13,66.15,66.02,66.04,16200.0,43.2532,43.2663,43.1813,43.1944,16200.0
2013-03-19 11:25:00,66.04,66.06,65.98,66.0,20300.0,43.1944,43.2075,43.1551,43.1682,20300.0
2013-03-19 11:30:00,66.0,66.13,65.99,65.99,31900.0,43.1682,43.2532,43.1617,43.1617,31900.0
2013-03-19 11:35:00,66.0,66.04,65.89,66.0,37200.0,43.1682,43.1944,43.0963,43.1682,37200.0
2013-03-19 11:40:00,66.0,66.08,65.99,66.04,17600.0,43.1682,43.2205,43.1617,43.1944,17600.0
2013-03-19 11:45:00,66.03,66.04,65.83,65.85,35400.0,43.1878,43.1944,43.057,43.0701,35400.0
2013-03-19 11:50:00,65.83,65.86,65.6,65.66,50800.0,43.057,43.0767,42.9066,42.9458,50800.0
2013-03-19 11:55:00,65.67,65.68,65.45,65.55,86800.0,42.9524,42.9589,42.8085,42.8739,86800.0
2013-03-19 12:00:00,65.56,65.69,65.52,65.66,65700.0,42.8804,42.9655,42.8543,42.9458,65700.0
2013-03-19 12:05:00,65.67,65.68,65.52,65.54,51100.0,42.9524,42.9589,42.8543,42.8674,51100.0
2013-03-19 12:10:00,65.53,65.57,65.42,65.46,52700.0,42.8608,42.887,42.7889,42.815,52700.0
2013-03-19 12:15:00,65.44,65.57,65.28,65.54,56200.0,42.8019,42.887,42.6973,42.8674,56200.0
2013-03-19 12:20:00,65.56,65.57,65.49,65.51,30700.0,42.8804,42.887,42.8346,42.8477,30700.0
2013-03-19 12:25:00,65.51,65.63,65.49,65.61,47700.0,42.8477,42.9262,42.8346,42.9131,47700.0
2013-03-19 12:30:00,65.61,65.61,65.46,65.48,21000.0,42.9131,42.9131,42.815,42.8281,21000.0
2013-03-19 12:35:00,65.48,65.55,65.47,65.52,18700.0,42.8281,42.8739,42.8216,42.8543,18700.0
2013-03-19 12:40:00,65.51,65.63,65.51,65.63,29100.0,42.8477,42.9262,42.8477,42.9262,29100.0
2013-03-19 12:45:00,65.62,65.62,65.51,65.54,33100.0,42.9197,42.9197,42.8477,42.8674,33100.0
2013-03-19 12:50:00,65.53,65.54,65.42,65.42,21900.0,42.8608,42.8674,42.7889,42.7889,21900.0
2013-03-19 12:55:00,65.41,65.44,65.33,65.35,34900.0,42.7823,42.8019,42.73,42.7431,34900.0
2013-03-19 13:00:00,65.34,65.34,65.2,65.2,27600.0,42.7365,42.7365,42.645,42.645,27600.0
2013-03-19 13:05:00,65.2,65.24,65.14,65.16,36400.0,42.645,42.6711,42.6057,42.6188,36400.0
2013-03-19 13:10:00,65.16,65.21,65.08,65.09,33200.0,42.6188,42.6515,42.5665,42.573,33200.0
2013-03-19 13:15:00,65.08,65.08,64.85,64.86,47800.0,42.5665,42.5665,42.416,42.4226,47800.0
2013-03-19 13:20:00,64.88,64.88,64.76,64.79,54600.0,42.4357,42.4357,42.3572,42.3768,54600.0
2013-03-19 13:25:00,64.79,64.79,64.66,64.71,27100.0,42.3768,42.3768,42.2918,42.3245,27100.0
2013-03-19 13:30:00,64.69,64.88,64.67,64.84,38500.0,42.3114,42.4357,42.2983,42.4095,38500.0
2013-03-19 13:35:00,64.86,64.87,64.67,64.73,22200.0,42.4226,42.4291,42.2983,42.3376,22200.0
2013-03-19 13:40:00,64.72,64.77,64.67,64.74,17400.0,42.331,42.3637,42.2983,42.3441,17400.0
2013-03-19 13:45:00,64.76,64.82,64.71,64.82,25900.0,42.3572,42.3964,42.3245,42.3964,25900.0
2013-03-19 13:50:00,64.81,64.85,64.8,64.82,39700.0,42.3899,42.416,42.3833,42.3964,39700.0
2013-03-19 13:55:00,64.81,64.87,64.79,64.8,41000.0,42.3899,42.4291,42.3768,42.3833,41000.0
2013-03-19 14:00:00,64.81,64.95,64.8,64.95,29800.0,42.3899,42.4815,42.3833,42.4815,29800.0
2013-03-19 14:05:00,64.94,65.22,64.94,65.22,61300.0,42.4749,42.6581,42.4749,42.6581,61300.0
2013-03-19 14:10:00,65.2,65.25,64.98,65.0,63600.0,42.645,42.6777,42.5011,42.5142,63600.0
2013-03-19 14:15:00,65.0,65.1,64.99,65.08,88200.0,42.5142,42.5796,42.5076,42.5665,88200.0
2013-03-19 14:20:00,65.06,65.24,65.04,65.22,58500.0,42.5534,42.6711,42.5403,42.6581,58500.0
2013-03-19 14:25:00,65.23,65.32,65.17,65.18,36100.0,42.6646,42.7235,42.6253,42.6319,36100.0
2013-03-19 14:30:00,65.19,65.45,65.18,65.35,61800.0,42.6384,42.8085,42.6319,42.7431,61800.0
2013-03-19 14:35:00,65.35,65.35,65.19,65.21,42500.0,42.7431,42.7431,42.6384,42.6515,42500.0
2013-03-19 14:40:00,65.22,65.31,65.21,65.28,48500.0,42.6581,42.7169,42.6515,42.6973,48500.0
2013-03-19 14:45:00,65.28,65.41,65.28,65.39,54700.0,42.6973,42.7823,42.6973,42.7692,54700.0
2013-03-19 14:50:00,65.39,65.39,65.28,65.31,40700.0,42.7692,42.7692,42.6973,42.7169,40700.0
2013-03-19 14:55:00,65.31,65.37,65.22,65.26,39900.0,42.7169,42.7562,42.6581,42.6842,39900.0
2013-03-19 15:00:00,65.27,65.35,65.25,65.25,57800.0,42.6908,42.7431,42.6777,42.6777,57800.0
2013-03-19 15:05:00,65.25,65.25,65.07,65.12,57700.0,42.6777,42.6777,42.5599,42.5926,57700.0
2013-03-19 15:10:00,65.11,65.57,65.1,65.54,91300.0,42.5861,42.887,42.5796,42.8674,91300.0
2013-03-19 15:15:00,65.54,65.65,65.35,65.42,62800.0,42.8674,42.9393,42.7431,42.7889,62800.0
2013-03-19 15:20:00,65.42,65.42,65.12,65.17,62500.0,42.7889,42.7889,42.5926,42.6253,62500.0
2013-03-19 15:25:00,65.2,65.25,65.12,65.2,35000.0,42.645,42.6777,42.5926,42.645,35000.0
2013-03-19 15:30:00,65.19,65.2,65.01,65.17,75100.0,42.6384,42.645,42.5207,42.6253,75100.0
2013-03-19 15:35:00,65.18,65.33,65.09,65.28,43700.0,42.6319,42.73,42.573,42.6973,43700.0
2013-03-19 15:40:00,65.28,65.37,65.2,65.21,71300.0,42.6973,42.7562,42.645,42.6515,71300.0
2013-03-19 15:45:00,65.22,65.35,65.22,65.33,55800.0,42.6581,42.7431,42.6581,42.73,55800.0
2013-03-19 15:50:00,65.33,65.53,65.33,65.43,78000.0,42.73,42.8608,42.73,42.7954,78000.0
2013-03-19 15:55:00,65.43,65.46,65.34,65.44,126700.0,42.7954,42.815,42.7365,42.8019,126700.0
2013-03-20 09:30:00,66.0,66.93,65.95,66.56,146200.0,43.1682,43.7765,43.1355,43.5345,146200.0
2013-03-20 09:35:00,66.52,67.0,66.46,66.99,106100.0,43.5083,43.8223,43.4691,43.8157,106100.0
2013-03-20 09:40:00,66.99,66.99,66.42,66.5,47300.0,43.8157,43.8157,43.4429,43.4953,47300.0
2013-03-20 09:45:00,66.5,66.57,66.26,66.26,41100.0,43.4953,43.541,43.3383,43.3383,41100.0
2013-03-20 09:50:00,66.28,66.62,66.25,66.52,46900.0,43.3514,43.5737,43.3317,43.5083,46900.0
2013-03-20 09:55:00,66.52,66.6,66.35,66.59,57600.0,43.5083,43.5607,43.3971,43.5541,57600.0
2013-03-20 10:00:00,66.59,66.62,66.25,66.26,92200.0,43.5541,43.5737,43.3317,43.3383,92200.0
2013-03-20 10:05:00,66.25,66.25,66.0,66.15,60100.0,43.3317,43.3317,43.1682,43.2663,60100.0
2013-03-20 10:10:00,66.16,66.58,66.15,66.46,67100.0,43.2729,43.5476,43.2663,43.4691,67100.0
2013-03-20 10:15:00,66.41,66.41,66.28,66.28,29200.0,43.4364,43.4364,43.3514,43.3514,29200.0
2013-03-20 10:20:00,66.29,66.3,66.04,66.05,50300.0,43.3579,43.3644,43.1944,43.2009,50300.0
2013-03-20 10:25:00,66.05,66.35,66.0,66.35,49300.0,43.2009,43.3971,43.1682,43.3971,49300.0
2013-03-20 10:30:00,66.36,66.95,66.34,66.79,145900.0,43.4037,43.7896,43.3906,43.6849,145900.0
2013-03-20 10:35:00,66.79,66.87,66.58,66.59,44900.0,43.6849,43.7373,43.5476,43.5541,44900.0
2013-03-20 10:40:00,66.59,66.6,66.43,66.44,32000.0,43.5541,43.5607,43.4495,43.456,32000.0
2013-03-20 10:45:00,66.42,66.59,66.41,66.59,34800.0,43.4429,43.5541,43.4364,43.5541,34800.0
2013-03-20 10:50:00,66.6,66.6,66.48,66.59,29300.0,43.5607,43.5607,43.4822,43.5541,29300.0
2013-03-20 10:55:00,66.59,66.74,66.58,66.62,34500.0,43.5541,43.6522,43.5476,43.5737,34500.0
2013-03-20 11:00:00,66.62,66.62,66.43,66.47,27800.0,43.5737,43.5737,43.4495,43.4756,27800.0
2013-03-20 11:05:00,66.46,66.74,66.45,66.74,70200.0,43.4691,43.6522,43.4626,43.6522,70200.0
2013-03-20 11:10:00,66.72,66.92,66.7,66.9,67700.0,43.6391,43.77,43.6261,43.7569,67700.0
2013-03-20 11:15:00,66.89,66.96,66.83,66.9,49200.0,43.7503,43.7961,43.7111,43.7569,49200.0
2013-03-20 11:20:00,66.9,67.1,66.89,67.07,81700.0,43.7569,43.8877,43.7503,43.8681,81700.0
2013-03-20 11:25:00,67.07,67.38,67.04,67.37,84400.0,43.8681,44.0708,43.8484,44.0643,84400.0
2013-03-20 11:30:00,67.38,67.4,67.25,67.25,51600.0,44.0708,44.0839,43.9858,43.9858,51600.0
2013-03-20 11:35:00,67.25,67.44,67.19,67.4,52600.0,43.9858,44.1101,43.9466,44.0839,52600.0
2013-03-20 11:40:00,67.4,67.41,67.17,67.17,41600.0,44.0839,44.0905,43.9335,43.9335,41600.0
2013-03-20 11:45:00,67.18,67.18,66.98,67.07,54400.0,43.94,43.94,43.8092,43.8681,54400.0
2013-03-20 11:50:00,67.08,67.23,67.06,67.18,31800.0,43.8746,43.9727,43.8615,43.94,31800.0
2013-03-20 11:55:00,67.17,67.21,67.14,67.2,25600.0,43.9335,43.9596,43.9139,43.9531,25600.0
2013-03-20 12:00:00,67.19,67.24,67.13,67.13,25300.0,43.9466,43.9793,43.9073,43.9073,25300.0
2013-03-20 12:05:00,67.14,67.15,67.07,67.11,32200.0,43.9139,43.9204,43.8681,43.8942,32200.0
2013-03-20 12:10:00,67.11,67.15,67.03,67.08,33300.0,43.8942,43.9204,43.8419,43.8746,33300.0
2013-03-20 12:15:00,67.09,67.09,66.92,66.99,30000.0,43.8812,43.8812,43.77,43.8157,30000.0
2013-03-20 12:20:00,66.98,67.13,66.98,67.1,40900.0,43.8092,43.9073,43.8092,43.8877,40900.0
2013-03-20 12:25:00,67.11,67.29,67.08,67.27,36600.0,43.8942,44.012,43.8746,43.9989,36600.0
2013-03-20 12:30:00,67.3,67.32,67.24,67.24,46900.0,44.0185,44.0316,43.9793,43.9793,46900.0
2013-03-20 12:35:00,67.24,67.28,67.17,67.25,20900.0,43.9793,44.0054,43.9335,43.9858,20900.0
2013-03-20 12:40:00,67.26,67.4,67.26,67.39,34800.0,43.9923,44.0839,43.9923,44.0774,34800.0
2013-03-20 12:45:00,67.38,67.47,67.34,67.37,27000.0,44.0708,44.1297,44.0447,44.0643,27000.0
2013-03-20 12:50:00,67.37,67.48,67.35,67.42,27500.0,44.0643,44.1362,44.0512,44.097,27500.0
2013-03-20 12:55:00,67.42,67.47,67.37,67.46,14300.0,44.097,44.1297,44.0643,44.1232,14300.0
2013-03-20 13:00:00,67.47,67.6,67.46,67.52,45100.0,44.1297,44.2147,44.1232,44.1624,45100.0
2013-03-20 13:05:00,67.51,67.63,67.51,67.62,23700.0,44.1559,44.2343,44.1559,44.2278,23700.0
2013-03-20 13:10:00,67.61,67.65,67.6,67.6,31700.0,44.2213,44.2474,44.2147,44.2147,31700.0
2013-03-20 13:15:00,67.6,67.61,67.46,67.5,35500.0,44.2147,44.2213,44.1232,44.1493,35500.0
2013-03-20 13:20:00,67.5,67.59,67.43,67.59,57100.0,44.1493,44.2082,44.1035,44.2082,57100.0
2013-03-20 13:25:00,67.59,67.6,67.53,67.58,17400.0,44.2082,44.2147,44.1689,44.2016,17400.0
2013-03-20 13:30:00,67.6,67.6,67.46,67.48,33800.0,44.2147,44.2147,44.1232,44.1362,33800.0
2013-03-20 13:35:00,67.48,67.53,67.47,67.49,13900.0,44.1362,44.1689,44.1297,44.1428,13900.0
2013-03-20 13:40:00,67.48,67.52,67.47,67.5,16000.0,44.1362,44.1624,44.1297,44.1493,16000.0
2013-03-20 13:45:00,67.49,67.5,67.36,67.36,24500.0,44.1428,44.1493,44.0577,44.0577,24500.0
2013-03-20 13:50:00,67.37,67.52,67.25,67.49,71100.0,44.0643,44.1624,43.9858,44.1428,71100.0
2013-03-20 13:55:00,67.5,67.7,67.5,67.65,55500.0,44.1493,44.2801,44.1493,44.2474,55500.0
2013-03-20 14:00:00,67.65,67.73,67.55,67.59,36200.0,44.2474,44.2998,44.182,44.2082,36200.0
2013-03-20 14:05:00,67.6,67.74,67.6,67.64,43100.0,44.2147,44.3063,44.2147,44.2409,43100.0
2013-03-20 14:10:00,67.65,67.94,67.65,67.94,62000.0,44.2474,44.4371,44.2474,44.4371,62000.0
2013-03-20 14:15:00,67.95,68.11,67.87,68.0,111400.0,44.4436,44.5483,44.3913,44.4763,111400.0
2013-03-20 14:20:00,68.0,68.35,67.99,68.35,76200.0,44.4763,44.7053,44.4698,44.7053,76200.0
2013-03-20 14:25:00,68.35,68.44,68.24,68.37,69500.0,44.7053,44.7641,44.6333,44.7184,69500.0
2013-03-20 14:30:00,68.39,68.4,68.28,68.28,36500.0,44.7314,44.738,44.6595,44.6595,36500.0
2013-03-20 14:35:00,68.28,68.41,68.26,68.41,47400.0,44.6595,44.7445,44.6464,44.7445,47400.0
2013-03-20 14:40:00,68.41,68.43,68.23,68.31,45900.0,44.7445,44.7576,44.6268,44.6791,45900.0
2013-03-20 14:45:00,68.3,68.42,68.28,68.32,38700.0,44.6726,44.7511,44.6595,44.6856,38700.0
2013-03-20 14:50:00,68.32,68.32,68.15,68.18,51400.0,44.6856,44.6856,44.5745,44.5941,51400.0
2013-03-20 14:55:00,68.18,68.24,68.1,68.1,64400.0,44.5941,44.6333,44.5418,44.5418,64400.0
2013-03-20 15:00:00,68.11,68.15,67.98,68.01,87000.0,44.5483,44.5745,44.4633,44.4829,87000.0
2013-03-20 15:05:00,68.01,68.01,67.81,67.84,131700.0,44.4829,44.4829,44.3521,44.3717,131700.0
2013-03-20 15:10:00,67.84,67.91,67.76,67.78,62800.0,44.3717,44.4175,44.3194,44.3325,62800.0
2013-03-20 15:15:00,67.79,67.88,67.76,67.81,68100.0,44.339,44.3979,44.3194,44.3521,68100.0
2013-03-20 15:20:00,67.81,67.81,67.59,67.66,62500.0,44.3521,44.3521,44.2082,44.254,62500.0
2013-03-20 15:25:00,67.67,67.75,67.59,67.61,43900.0,44.2605,44.3128,44.2082,44.2213,43900.0
2013-03-20 15:30:00,67.6,67.62,67.49,67.53,58800.0,44.2147,44.2278,44.1428,44.1689,58800.0
2013-03-20 15:35:00,67.54,67.56,67.48,67.55,80000.0,44.1755,44.1886,44.1362,44.182,80000.0
2013-03-20 15:40:00,67.55,67.74,67.54,67.72,114700.0,44.182,44.3063,44.1755,44.2932,114700.0
2013-03-20 15:45:00,67.72,67.87,67.68,67.84,100500.0,44.2932,44.3913,44.267,44.3717,100500.0
2013-03-20 15:50:00,67.83,67.83,67.54,67.54,134300.0,44.3652,44.3652,44.1755,44.1755,134300.0
2013-03-20 15:55:00,67.55,67.59,67.47,67.56,485600.0,44.182,44.2082,44.1297,44.1886,485600.0
2013-03-21 09:30:00,67.0,67.53,66.91,67.52,77500.0,43.8223,44.1689,43.7634,44.1624,77500.0
2013-03-21 09:35:00,67.5,67.84,67.31,67.64,66100.0,44.1493,44.3717,44.025,44.2409,66100.0
2013-03-21 09:40:00,67.6,67.69,67.41,67.64,52500.0,44.2147,44.2736,44.0905,44.2409,52500.0
2013-03-21 09:45:00,67.62,67.62,67.36,67.38,41500.0,44.2278,44.2278,44.0577,44.0708,41500.0
2013-03-21 09:50:00,67.38,67.44,67.16,67.3,50100.0,44.0708,44.1101,43.9269,44.0185,50100.0
2013-03-21 09:55:00,67.31,67.51,67.29,67.45,22200.0,44.025,44.1559,44.012,44.1166,22200.0
2013-03-21 10:00:00,67.4,67.42,67.19,67.23,51700.0,44.0839,44.097,43.9466,43.9727,51700.0
2013-03-21 10:05:00,67.24,67.24,66.89,67.05,91900.0,43.9793,43.9793,43.7503,43.855,91900.0
2013-03-21 10:10:00,67.04,67.08,66.71,66.75,65500.0,43.8484,43.8746,43.6326,43.6588,65500.0
2013-03-21 10:15:00,66.77,66.77,66.5,66.52,90100.0,43.6719,43.6719,43.4953,43.5083,90100.0
2013-03-21 10:20:00,66.54,66.55,66.32,66.51,57900.0,43.5214,43.528,43.3775,43.5018,57900.0
2013-03-21 10:25:00,66.51,66.58,66.35,66.52,67300.0,43.5018,43.5476,43.3971,43.5083,67300.0
2013-03-21 10:30:00,66.49,66.49,66.11,66.41,73600.0,43.4887,43.4887,43.2402,43.4364,73600.0
2013-03-21 10:35:00,66.4,66.77,66.36,66.53,116300.0,43.4298,43.6719,43.4037,43.5149,116300.0
2013-03-21 10:40:00,66.53,66.85,66.53,66.75,41100.0,43.5149,43.7242,43.5149,43.6588,41100.0
2013-03-21 10:45:00,66.75,67.03,66.74,66.93,53000.0,43.6588,43.8419,43.6522,43.7765,53000.0
2013-03-21 10:50:00,66.91,66.96,66.83,66.84,34700.0,43.7634,43.7961,43.7111,43.7176,34700.0
2013-03-21 10:55:00,66.86,66.91,66.73,66.78,19300.0,43.7307,43.7634,43.6457,43.6784,19300.0
2013-03-21 11:00:00,66.79,66.8,66.57,66.62,35900.0,43.6849,43.6915,43.541,43.5737,35900.0
2013-03-21 11:05:00,66.63,66.8,66.61,66.73,22600.0,43.5803,43.6915,43.5672,43.6457,22600.0
2013-03-21 11:10:00,66.75,66.78,66.59,66.64,42200.0,43.6588,43.6784,43.5541,43.5868,42200.0
2013-03-21 11:15:00,66.64,66.85,66.64,66.85,31300.0,43.5868,43.7242,43.5868,43.7242,31300.0
2013-03-21 11:20:00,66.87,67.0,66.83,66.98,22900.0,43.7373,43.8223,43.7111,43.8092,22900.0
2013-03-21 11:25:00,66.99,67.02,66.91,66.97,20500.0,43.8157,43.8354,43.7634,43.8027,20500.0
2013-03-21 11:30:00,66.97,67.05,66.93,66.97,29100.0,43.8027,43.855,43.7765,43.8027,29100.0
2013-03-21 11:35:00,66.97,67.08,66.92,67.05,27700.0,43.8027,43.8746,43.77,43.855,27700.0
2013-03-21 11:40:00,67.05,67.15,67.03,67.13,26200.0,43.855,43.9204,43.8419,43.9073,26200.0
2013-03-21 11:45:00,67.11,67.11,67.01,67.05,29400.0,43.8942,43.8942,43.8288,43.855,29400.0
2013-03-21 11:50:00,67.04,67.19,67.01,67.01,20600.0,43.8484,43.9466,43.8288,43.8288,20600.0
2013-03-21 11:55:00,67.04,67.05,66.97,66.99,22400.0,43.8484,43.855,43.8027,43.8157,22400.0
2013-03-21 12:00:00,67.01,67.07,66.98,67.03,32400.0,43.8288,43.8681,43.8092,43.8419,32400.0
2013-03-21 12:05:00,67.02,67.03,66.92,66.95,23900.0,43.8354,43.8419,43.77,43.7896,23900.0
2013-03-21 12:10:00,66.92,66.95,66.87,66.9,19200.0,43.77,43.7896,43.7373,43.7569,19200.0
2013-03-21 12:15:00,66.9,66.92,66.81,66.82,24500.0,43.7569,43.77,43.698,43.7046,24500.0
2013-03-21 12:20:00,66.82,66.82,66.7,66.8,44000.0,43.7046,43.7046,43.6261,43.6915,44000.0
2013-03-21 12:25:00,66.81,66.82,66.74,66.79,35900.0,43.698,43.7046,43.6522,43.6849,35900.0
2013-03-21 12:30:00,66.79,66.93,66.79,66.93,19200.0,43.6849,43.7765,43.6849,43.7765,19200.0
2013-03-21 12:35:00,66.93,67.05,66.93,67.05,15100.0,43.7765,43.855,43.7765,43.855,15100.0
2013-03-21 12:40:00,67.06,67.09,67.0,67.02,13500.0,43.8615,43.8812,43.8223,43.8354,13500.0
2013-03-21 12:45:00,67.03,67.04,66.91,66.95,12100.0,43.8419,43.8484,43.7634,43.7896,12100.0
2013-03-21 12:50:00,66.95,67.01,66.93,66.93,11500.0,43.7896,43.8288,43.7765,43.7765,11500.0
2013-03-21 12:55:00,66.96,67.04,66.95,66.98,20000.0,43.7961,43.8484,43.7896,43.8092,20000.0
2013-03-21 13:00:00,66.98,67.0,66.92,66.99,13200.0,43.8092,43.8223,43.77,43.8157,13200.0
2013-03-21 13:05:00,66.99,67.1,66.96,67.07,13100.0,43.8157,43.8877,43.7961,43.8681,13100.0
2013-03-21 13:10:00,67.07,67.13,67.0,67.0,19600.0,43.8681,43.9073,43.8223,43.8223,19600.0
2013-03-21 13:15:00,66.99,66.99,66.84,66.84,24100.0,43.8157,43.8157,43.7176,43.7176,24100.0
2013-03-21 13:20:00,66.86,66.9,66.71,66.71,20400.0,43.7307,43.7569,43.6326,43.6326,20400.0
2013-03-21 13:25:00,66.7,66.9,66.7,66.82,23900.0,43.6261,43.7569,43.6261,43.7046,23900.0
2013-03-21 13:30:00,66.81,66.84,66.6,66.63,28600.0,43.698,43.7176,43.5607,43.5803,28600.0
2013-03-21 13:35:00,66.66,66.78,66.62,66.78,16500.0,43.5999,43.6784,43.5737,43.6784,16500.0
2013-03-21 13:40:00,66.79,66.82,66.63,66.63,34900.0,43.6849,43.7046,43.5803,43.5803,34900.0
2013-03-21 13:45:00,66.63,66.76,66.6,66.73,21700.0,43.5803,43.6653,43.5607,43.6457,21700.0
2013-03-21 13:50:00,66.74,66.8,66.72,66.76,25400.0,43.6522,43.6915,43.6391,43.6653,25400.0
2013-03-21 13:55:00,66.76,66.85,66.75,66.78,27500.0,43.6653,43.7242,43.6588,43.6784,27500.0
2013-03-21 14:00:00,66.79,66.79,66.52,66.55,37400.0,43.6849,43.6849,43.5083,43.528,37400.0
2013-03-21 14:05:00,66.58,66.67,66.51,66.66,29800.0,43.5476,43.6064,43.5018,43.5999,29800.0
2013-03-21 14:10:00,66.65,66.86,66.62,66.79,31500.0,43.5934,43.7307,43.5737,43.6849,31500.0
2013-03-21 14:15:00,66.78,66.88,66.72,66.82,23800.0,43.6784,43.7438,43.6391,43.7046,23800.0
2013-03-21 14:20:00,66.84,66.88,66.73,66.88,20600.0,43.7176,43.7438,43.6457,43.7438,20600.0
2013-03-21 14:25:00,66.89,67.01,66.83,66.92,29700.0,43.7503,43.8288,43.7111,43.77,29700.0
2013-03-21 14:30:00,66.93,66.97,66.86,66.93,19700.0,43.7765,43.8027,43.7307,43.7765,19700.0
2013-03-21 14:35:00,66.9,67.02,66.87,66.94,26400.0,43.7569,43.8354,43.7373,43.783,26400.0
2013-03-21 14:40:00,66.91,67.0,66.88,67.0,20200.0,43.7634,43.8223,43.7438,43.8223,20200.0
2013-03-21 14:45:00,67.0,67.04,66.95,66.98,20400.0,43.8223,43.8484,43.7896,43.8092,20400.0
2013-03-21 14:50:00,66.99,67.04,66.93,67.02,29500.0,43.8157,43.8484,43.7765,43.8354,29500.0
2013-03-21 14:55:00,67.0,67.1,67.0,67.05,23900.0,43.8223,43.8877,43.8223,43.855,23900.0
2013-03-21 15:00:00,67.05,67.18,67.05,67.16,36600.0,43.855,43.94,43.855,43.9269,36600.0
2013-03-21 15:05:00,67.16,67.18,67.13,67.15,45100.0,43.9269,43.94,43.9073,43.9204,45100.0
2013-03-21 15:10:00,67.15,67.19,67.13,67.18,49300.0,43.9204,43.9466,43.9073,43.94,49300.0
2013-03-21 15:15:00,67.16,67.16,66.99,67.02,44700.0,43.9269,43.9269,43.8157,43.8354,44700.0
2013-03-21 15:20:00,67.01,67.04,66.91,67.03,36700.0,43.8288,43.8484,43.7634,43.8419,36700.0
2013-03-21 15:25:00,67.05,67.25,67.05,67.24,71200.0,43.855,43.9858,43.855,43.9793,71200.0
2013-03-21 15:30:00,67.23,67.25,67.18,67.25,60800.0,43.9727,43.9858,43.94,43.9858,60800.0
2013-03-21 15:35:00,67.24,67.25,67.02,67.09,78400.0,43.9793,43.9858,43.8354,43.8812,78400.0
2013-03-21 15:40:00,67.07,67.1,66.93,66.95,55200.0,43.8681,43.8877,43.7765,43.7896,55200.0
2013-03-21 15:45:00,66.93,66.93,66.81,66.93,90000.0,43.7765,43.7765,43.698,43.7765,90000.0
2013-03-21 15:50:00,66.94,67.03,66.91,66.93,109900.0,43.783,43.8419,43.7634,43.7765,109900.0
2013-03-21 15:55:00,66.92,66.95,66.81,66.83,194700.0,43.77,43.7896,43.698,43.7111,194700.0
2013-03-22 09:30:00,66.97,67.29,66.9,67.18,58900.0,43.8027,44.012,43.7569,43.94,58900.0
2013-03-22 09:35:00,67.13,67.48,67.13,67.31,35300.0,43.9073,44.1362,43.9073,44.025,35300.0
2013-03-22 09:40:00,67.35,67.35,66.95,67.12,43400.0,44.0512,44.0512,43.7896,43.9008,43400.0
2013-03-22 09:45:00,67.11,67.2,66.84,66.98,36100.0,43.8942,43.9531,43.7176,43.8092,36100.0
2013-03-22 09:50:00,66.96,67.39,66.96,67.33,34700.0,43.7961,44.0774,43.7961,44.0381,34700.0
2013-03-22 09:55:00,67.33,67.39,67.25,67.34,17900.0,44.0381,44.0774,43.9858,44.0447,17900.0
2013-03-22 10:00:00,67.35,67.79,67.35,67.65,52900.0,44.0512,44.339,44.0512,44.2474,52900.0
2013-03-22 10:05:00,67.64,67.71,67.55,67.71,19500.0,44.2409,44.2867,44.182,44.2867,19500.0
2013-03-22 10:10:00,67.7,67.71,67.59,67.66,18300.0,44.2801,44.2867,44.2082,44.254,18300.0
2013-03-22 10:15:00,67.66,67.71,67.62,67.7,12600.0,44.254,44.2867,44.2278,44.2801,12600.0
2013-03-22 10:20:00,67.69,67.69,67.41,67.41,31600.0,44.2736,44.2736,44.0905,44.0905,31600.0
2013-03-22 10:25:00,67.4,67.45,67.34,67.38,36700.0,44.0839,44.1166,44.0447,44.0708,36700.0
2013-03-22 10:30:00,67.38,67.49,67.36,67.41,18900.0,44.0708,44.1428,44.0577,44.0905,18900.0
2013-03-22 10:35:00,67.42,67.52,67.35,67.47,27300.0,44.097,44.1624,44.0512,44.1297,27300.0
2013-03-22 10:40:00,67.48,67.49,67.36,67.44,26300.0,44.1362,44.1428,44.0577,44.1101,26300.0
2013-03-22 10:45:00,67.4,67.63,67.33,67.46,45300.0,44.0839,44.2343,44.0381,44.1232,45300.0
2013-03-22 10:50:00,67.44,67.45,67.34,67.36,28300.0,44.1101,44.1166,44.0447,44.0577,28300.0
2013-03-22 10:55:00,67.38,67.45,67.35,67.45,26100.0,44.0708,44.1166,44.0512,44.1166,26100.0
2013-03-22 11:00:00,67.44,67.53,67.39,67.49,30200.0,44.1101,44.1689,44.0774,44.1428,30200.0
2013-03-22 11:05:00,67.48,67.52,67.41,67.45,15600.0,44.1362,44.1624,44.0905,44.1166,15600.0
2013-03-22 11:10:00,67.45,67.51,67.34,67.39,17800.0,44.1166,44.1559,44.0447,44.0774,17800.0
2013-03-22 11:15:00,67.45,67.55,67.43,67.51,17700.0,44.1166,44.182,44.1035,44.1559,17700.0
2013-03-22 11:20:00,67.54,67.54,67.44,67.5,20400.0,44.1755,44.1755,44.1101,44.1493,20400.0
2013-03-22 11:25:00,67.52,67.62,67.43,67.48,31100.0,44.1624,44.2278,44.1035,44.1362,31100.0
2013-03-22 11:30:00,67.49,67.57,67.46,67.53,36300.0,44.1428,44.1951,44.1232,44.1689,36300.0
2013-03-22 11:35:00,67.49,67.54,67.37,67.37,13700.0,44.1428,44.1755,44.0643,44.0643,13700.0
2013-03-22 11:40:00,67.37,67.37,67.26,67.26,23200.0,44.0643,44.0643,43.9923,43.9923,23200.0
2013-03-22 11:45:00,67.26,67.26,67.11,67.17,32400.0,43.9923,43.9923,43.8942,43.9335,32400.0
2013-03-22 11:50:00,67.14,67.27,67.08,67.21,36800.0,43.9139,43.9989,43.8746,43.9596,36800.0
2013-03-22 11:55:00,67.18,67.26,67.12,67.12,11600.0,43.94,43.9923,43.9008,43.9008,11600.0
2013-03-22 12:00:00,67.12,67.22,67.07,67.07,16200.0,43.9008,43.9662,43.8681,43.8681,16200.0
2013-03-22 12:05:00,67.09,67.12,67.05,67.07,13900.0,43.8812,43.9008,43.855,43.8681,13900.0
2013-03-22 12:10:00,67.06,67.11,66.93,66.99,25300.0,43.8615,43.8942,43.7765,43.8157,25300.0
2013-03-22 12:15:00,66.97,67.08,66.97,67.08,9900.0,43.8027,43.8746,43.8027,43.8746,9900.0
2013-03-22 12:20:00,67.06,67.07,66.91,67.05,37800.0,43.8615,43.8681,43.7634,43.855,37800.0
2013-03-22 12:25:00,67.08,67.16,67.0,67.16,16200.0,43.8746,43.9269,43.8223,43.9269,16200.0
2013-03-22 12:30:00,67.16,67.17,67.07,67.15,13400.0,43.9269,43.9335,43.8681,43.9204,13400.0
2013-03-22 12:35:00,67.12,67.2,67.08,67.16,12200.0,43.9008,43.9531,43.8746,43.9269,12200.0
2013-03-22 12:40:00,67.18,67.22,67.09,67.19,25900.0,43.94,43.9662,43.8812,43.9466,25900.0
2013-03-22 12:45:00,67.19,67.19,67.09,67.15,22300.0,43.9466,43.9466,43.8812,43.9204,22300.0
2013-03-22 12:50:00,67.14,67.26,67.09,67.21,25000.0,43.9139,43.9923,43.8812,43.9596,25000.0
2013-03-22 12:55:00,67.21,67.32,67.2,67.26,28900.0,43.9596,44.0316,43.9531,43.9923,28900.0
2013-03-22 13:00:00,67.28,67.35,67.15,67.22,26400.0,44.0054,44.0512,43.9204,43.9662,26400.0
2013-03-22 13:05:00,67.24,67.36,67.19,67.36,17600.0,43.9793,44.0577,43.9466,44.0577,17600.0
2013-03-22 13:10:00,67.35,67.4,67.33,67.36,11500.0,44.0512,44.0839,44.0381,44.0577,11500.0
2013-03-22 13:15:00,67.36,67.41,67.29,67.35,17600.0,44.0577,44.0905,44.012,44.0512,17600.0
2013-03-22 13:20:00,67.37,67.49,67.31,67.47,25500.0,44.0643,44.1428,44.025,44.1297,25500.0
2013-03-22 13:25:00,67.45,67.54,67.44,67.51,19800.0,44.1166,44.1755,44.1101,44.1559,19800.0
2013-03-22 13:30:00,67.48,67.58,67.36,67.44,28800.0,44.1362,44.2016,44.0577,44.1101,28800.0
2013-03-22 13:35:00,67.44,67.48,67.36,67.46,25000.0,44.1101,44.1362,44.0577,44.1232,25000.0
2013-03-22 13:40:00,67.45,67.49,67.38,67.39,15600.0,44.1166,44.1428,44.0708,44.0774,15600.0
2013-03-22 13:45:00,67.37,67.45,67.32,67.35,21600.0,44.0643,44.1166,44.0316,44.0512,21600.0
2013-03-22 13:50:00,67.35,67.46,67.33,67.39,22300.0,44.0512,44.1232,44.0381,44.0774,22300.0
2013-03-22 13:55:00,67.4,67.41,67.26,67.28,73500.0,44.0839,44.0905,43.9923,44.0054,73500.0
2013-03-22 14:00:00,67.28,67.42,67.28,67.42,24400.0,44.0054,44.097,44.0054,44.097,24400.0
2013-03-22 14:05:00,67.42,67.45,67.29,67.32,33800.0,44.097,44.1166,44.012,44.0316,33800.0
2013-03-22 14:10:00,67.3,67.43,67.29,67.35,40600.0,44.0185,44.1035,44.012,44.0512,40600.0
2013-03-22 14:15:00,67.33,67.45,67.29,67.4,23500.0,44.0381,44.1166,44.012,44.0839,23500.0
2013-03-22 14:20:00,67.43,67.55,67.42,67.51,15000.0,44.1035,44.182,44.097,44.1559,15000.0
2013-03-22 14:25:00,67.53,67.54,67.39,67.42,56900.0,44.1689,44.1755,44.0774,44.097,56900.0
2013-03-22 14:30:00,67.42,67.44,67.25,67.35,36600.0,44.097,44.1101,43.9858,44.0512,36600.0
2013-03-22 14:35:00,67.35,67.48,67.34,67.45,25800.0,44.0512,44.1362,44.0447,44.1166,25800.0
2013-03-22 14:40:00,67.46,67.55,67.45,67.47,28500.0,44.1232,44.182,44.1166,44.1297,28500.0
2013-03-22 14:45:00,67.46,67.57,67.46,67.55,33300.0,44.1232,44.1951,44.1232,44.182,33300.0
2013-03-22 14:50:00,67.56,67.58,67.44,67.48,20600.0,44.1886,44.2016,44.1101,44.1362,20600.0
2013-03-22 14:55:00,67.49,67.58,67.46,67.51,22900.0,44.1428,44.2016,44.1232,44.1559,22900.0
2013-03-22 15:00:00,67.53,67.55,67.42,67.5,35300.0,44.1689,44.182,44.097,44.1493,35300.0
2013-03-22 15:05:00,67.53,67.55,67.49,67.49,26600.0,44.1689,44.182,44.1428,44.1428,26600.0
2013-03-22 15:10:00,67.51,67.55,67.48,67.48,24400.0,44.1559,44.182,44.1362,44.1362,24400.0
2013-03-22 15:15:00,67.48,67.49,67.28,67.3,38600.0,44.1362,44.1428,44.0054,44.0185,38600.0
2013-03-22 15:20:00,67.29,67.4,67.29,67.38,38600.0,44.012,44.0839,44.012,44.0708,38600.0
2013-03-22 15:25:00,67.39,67.4,67.32,67.35,23900.0,44.0774,44.0839,44.0316,44.0512,23900.0
2013-03-22 15:30:00,67.34,67.38,67.3,67.34,24400.0,44.0447,44.0708,44.0185,44.0447,24400.0
2013-03-22 15:35:00,67.34,67.45,67.34,67.39,46900.0,44.0447,44.1166,44.0447,44.0774,46900.0
2013-03-22 15:40:00,67.42,67.46,67.32,67.4,31800.0,44.097,44.1232,44.0316,44.0839,31800.0
2013-03-22 15:45:00,67.41,67.41,67.31,67.35,59200.0,44.0905,44.0905,44.025,44.0512,59200.0
2013-03-22 15:50:00,67.36,67.38,67.31,67.33,64400.0,44.0577,44.0708,44.025,44.0381,64400.0
2013-03-22 15:55:00,67.32,67.56,67.29,67.56,163100.0,44.0316,44.1886,44.012,44.1886,163100.0
2013-03-25 09:30:00,67.94,67.94,67.76,67.89,78100.0,44.4371,44.4371,44.3194,44.4044,78100.0
2013-03-25 09:35:00,67.84,68.2,67.81,68.13,50500.0,44.3717,44.6072,44.3521,44.5614,50500.0
2013-03-25 09:40:00,68.17,68.36,68.14,68.28,51500.0,44.5875,44.7118,44.5679,44.6595,51500.0
2013-03-25 09:45:00,68.27,68.45,68.2,68.41,77900.0,44.6529,44.7707,44.6072,44.7445,77900.0
2013-03-25 09:50:00,68.42,68.62,68.38,68.54,45600.0,44.7511,44.8819,44.7249,44.8295,45600.0
2013-03-25 09:55:00,68.51,68.56,68.36,68.56,57500.0,44.8099,44.8426,44.7118,44.8426,57500.0
2013-03-25 10:00:00,68.55,68.7,67.55,68.47,179900.0,44.8361,44.9342,44.182,44.7838,179900.0
2013-03-25 10:05:00,68.47,68.6,68.44,68.58,37300.0,44.7838,44.8688,44.7641,44.8557,37300.0
2013-03-25 10:10:00,68.57,68.6,68.5,68.55,39300.0,44.8492,44.8688,44.8034,44.8361,39300.0
2013-03-25 10:15:00,68.54,68.62,68.5,68.6,59400.0,44.8295,44.8819,44.8034,44.8688,59400.0
2013-03-25 10:20:00,68.61,68.61,68.43,68.43,62100.0,44.8753,44.8753,44.7576,44.7576,62100.0
2013-03-25 10:25:00,68.42,68.42,68.27,68.27,64300.0,44.7511,44.7511,44.6529,44.6529,64300.0
2013-03-25 10:30:00,68.27,68.37,68.25,68.31,34800.0,44.6529,44.7184,44.6399,44.6791,34800.0
2013-03-25 10:35:00,68.31,68.31,68.18,68.21,69600.0,44.6791,44.6791,44.5941,44.6137,69600.0
2013-03-25 10:40:00,68.19,68.19,67.97,67.97,63800.0,44.6006,44.6006,44.4567,44.4567,63800.0
2013-03-25 10:45:00,67.97,67.97,67.65,67.75,136400.0,44.4567,44.4567,44.2474,44.3128,136400.0
2013-03-25 10:50:00,67.73,67.75,67.63,67.64,42800.0,44.2998,44.3128,44.2343,44.2409,42800.0
2013-03-25 10:55:00,67.64,67.7,67.63,67.7,36800.0,44.2409,44.2801,44.2343,44.2801,36800.0
2013-03-25 11:00:00,67.69,67.71,67.57,67.7,56400.0,44.2736,44.2867,44.1951,44.2801,56400.0
2013-03-25 11:05:00,67.68,67.76,67.61,67.75,54700.0,44.267,44.3194,44.2213,44.3128,54700.0
2013-03-25 11:10:00,67.73,67.74,67.58,67.68,36000.0,44.2998,44.3063,44.2016,44.267,36000.0
2013-03-25 11:15:00,67.67,67.68,67.35,67.38,48000.0,44.2605,44.267,44.0512,44.0708,48000.0
2013-03-25 11:20:00,67.35,67.38,67.26,67.35,21400.0,44.0512,44.0708,43.9923,44.0512,21400.0
2013-03-25 11:25:00,67.36,67.45,67.25,67.3,38600.0,44.0577,44.1166,43.9858,44.0185,38600.0
2013-03-25 11:30:00,67.29,67.34,67.14,67.22,86300.0,44.012,44.0447,43.9139,43.9662,86300.0
2013-03-25 11:35:00,67.18,67.4,67.18,67.36,21700.0,43.94,44.0839,43.94,44.0577,21700.0
2013-03-25 11:40:00,67.32,67.39,67.24,67.36,34100.0,44.0316,44.0774,43.9793,44.0577,34100.0
2013-03-25 11:45:00,67.36,67.41,67.27,67.39,39400.0,44.0577,44.0905,43.9989,44.0774,39400.0
2013-03-25 11:50:00,67.41,67.47,67.34,67.37,33700.0,44.0905,44.1297,44.0447,44.0643,33700.0
2013-03-25 11:55:00,67.4,67.46,67.35,67.46,23800.0,44.0839,44.1232,44.0512,44.1232,23800.0
2013-03-25 12:00:00,67.46,67.49,67.37,67.39,15100.0,44.1232,44.1428,44.0643,44.0774,15100.0
2013-03-25 12:05:00,67.4,67.48,67.31,67.31,21800.0,44.0839,44.1362,44.025,44.025,21800.0
2013-03-25 12:10:00,67.31,67.4,67.25,67.4,29500.0,44.025,44.0839,43.9858,44.0839,29500.0
2013-03-25 12:15:00,67.41,67.46,67.27,67.28,41800.0,44.0905,44.1232,43.9989,44.0054,41800.0
2013-03-25 12:20:00,67.28,67.29,67.19,67.27,19300.0,44.0054,44.012,43.9466,43.9989,19300.0
2013-03-25 12:25:00,67.26,67.26,67.17,67.17,15200.0,43.9923,43.9923,43.9335,43.9335,15200.0
2013-03-25 12:30:00,67.16,67.21,67.09,67.09,27100.0,43.9269,43.9596,43.8812,43.8812,27100.0
2013-03-25 12:35:00,67.14,67.29,67.09,67.27,43600.0,43.9139,44.012,43.8812,43.9989,43600.0
2013-03-25 12:40:00,67.23,67.32,67.18,67.27,34000.0,43.9727,44.0316,43.94,43.9989,34000.0
2013-03-25 12:45:00,67.28,67.28,67.15,67.25,17400.0,44.0054,44.0054,43.9204,43.9858,17400.0
2013-03-25 12:50:00,67.22,67.29,67.03,67.1,28700.0,43.9662,44.012,43.8419,43.8877,28700.0
2013-03-25 12:55:00,67.1,67.11,66.98,66.99,61500.0,43.8877,43.8942,43.8092,43.8157,61500.0
2013-03-25 13:00:00,66.99,66.99,66.87,66.92,16300.0,43.8157,43.8157,43.7373,43.77,16300.0
2013-03-25 13:05:00,66.9,66.91,66.76,66.8,28000.0,43.7569,43.7634,43.6653,43.6915,28000.0
2013-03-25 13:10:00,66.75,66.87,66.66,66.67,32300.0,43.6588,43.7373,43.5999,43.6064,32300.0
2013-03-25 13:15:00,66.67,66.77,66.65,66.69,41000.0,43.6064,43.6719,43.5934,43.6195,41000.0
2013-03-25 13:20:00,66.72,66.8,66.65,66.77,52300.0,43.6391,43.6915,43.5934,43.6719,52300.0
2013-03-25 13:25:00,66.78,66.95,66.77,66.91,49700.0,43.6784,43.7896,43.6719,43.7634,49700.0
2013-03-25 13:30:00,66.94,67.0,66.89,66.94,30600.0,43.783,43.8223,43.7503,43.783,30600.0
2013-03-25 13:35:00,66.92,66.98,66.88,66.93,61000.0,43.77,43.8092,43.7438,43.7765,61000.0
2013-03-25 13:40:00,66.93,67.05,66.91,67.02,43400.0,43.7765,43.855,43.7634,43.8354,43400.0
2013-03-25 13:45:00,67.02,67.12,66.92,67.1,29300.0,43.8354,43.9008,43.77,43.8877,29300.0
2013-03-25 13:50:00,67.1,67.14,67.06,67.12,30700.0,43.8877,43.9139,43.8615,43.9008,30700.0
2013-03-25 13:55:00,67.13,67.26,67.12,67.13,17100.0,43.9073,43.9923,43.9008,43.9073,17100.0
2013-03-25 14:00:00,67.1,67.12,67.0,67.05,28700.0,43.8877,43.9008,43.8223,43.855,28700.0
2013-03-25 14:05:00,67.05,67.22,67.02,67.22,22700.0,43.855,43.9662,43.8354,43.9662,22700.0
2013-03-25 14:10:00,67.22,67.23,67.01,67.03,19600.0,43.9662,43.9727,43.8288,43.8419,19600.0
2013-03-25 14:15:00,67.03,67.16,67.03,67.16,17100.0,43.8419,43.9269,43.8419,43.9269,17100.0
2013-03-25 14:20:00,67.15,67.21,67.09,67.09,31900.0,43.9204,43.9596,43.8812,43.8812,31900.0
2013-03-25 14:25:00,67.1,67.16,67.05,67.09,28300.0,43.8877,43.9269,43.855,43.8812,28300.0
2013-03-25 14:30:00,67.07,67.12,67.03,67.07,14100.0,43.8681,43.9008,43.8419,43.8681,14100.0
2013-03-25 14:35:00,67.08,67.08,66.91,66.99,30800.0,43.8746,43.8746,43.7634,43.8157,30800.0
2013-03-25 14:40:00,66.97,67.04,66.91,67.03,14600.0,43.8027,43.8484,43.7634,43.8419,14600.0
2013-03-25 14:45:00,67.04,67.07,66.88,66.88,27800.0,43.8484,43.8681,43.7438,43.7438,27800.0
2013-03-25 14:50:00,66.87,66.93,66.84,66.87,21800.0,43.7373,43.7765,43.7176,43.7373,21800.0
2013-03-25 14:55:00,66.87,66.89,66.81,66.86,15600.0,43.7373,43.7503,43.698,43.7307,15600.0
2013-03-25 15:00:00,66.86,66.95,66.81,66.95,54400.0,43.7307,43.7896,43.698,43.7896,54400.0
2013-03-25 15:05:00,66.95,66.96,66.84,66.95,33200.0,43.7896,43.7961,43.7176,43.7896,33200.0
2013-03-25 15:10:00,66.96,67.08,66.94,67.0,25600.0,43.7961,43.8746,43.783,43.8223,25600.0
2013-03-25 15:15:00,67.0,67.06,66.88,66.89,36000.0,43.8223,43.8615,43.7438,43.7503,36000.0
2013-03-25 15:20:00,66.9,66.96,66.84,66.92,36900.0,43.7569,43.7961,43.7176,43.77,36900.0
2013-03-25 15:25:00,66.92,66.92,66.75,66.81,41100.0,43.77,43.77,43.6588,43.698,41100.0
2013-03-25 15:30:00,66.81,66.89,66.79,66.85,42400.0,43.698,43.7503,43.6849,43.7242,42400.0
2013-03-25 15:35:00,66.84,66.9,66.83,66.88,44000.0,43.7176,43.7569,43.7111,43.7438,44000.0
2013-03-25 15:40:00,66.88,66.9,66.82,66.85,26500.0,43.7438,43.7569,43.7046,43.7242,26500.0
2013-03-25 15:45:00,66.84,66.87,66.66,66.66,72900.0,43.7176,43.7373,43.5999,43.5999,72900.0
2013-03-25 15:50:00,66.67,66.96,66.67,66.92,101400.0,43.6064,43.7961,43.6064,43.77,101400.0
2013-03-25 15:55:00,66.92,67.03,66.84,66.87,278500.0,43.77,43.8419,43.7176,43.7373,278500.0
2013-03-26 09:30:00,66.98,67.41,66.98,67.22,69800.0,43.8092,44.0905,43.8092,43.9662,69800.0
2013-03-26 09:35:00,67.17,67.34,67.08,67.28,22600.0,43.9335,44.0447,43.8746,44.0054,22600.0
2013-03-26 09:40:00,67.24,67.33,67.01,67.18,27600.0,43.9793,44.0381,43.8288,43.94,27600.0
2013-03-26 09:45:00,67.17,67.23,67.01,67.14,23900.0,43.9335,43.9727,43.8288,43.9139,23900.0
2013-03-26 09:50:00,67.1,67.26,67.09,67.23,22600.0,43.8877,43.9923,43.8812,43.9727,22600.0
2013-03-26 09:55:00,67.19,67.37,67.16,67.3,58800.0,43.9466,44.0643,43.9269,44.0185,58800.0
2013-03-26 10:00:00,67.27,67.27,66.86,66.86,74300.0,43.9989,43.9989,43.7307,43.7307,74300.0
2013-03-26 10:05:00,66.85,66.88,66.47,66.69,141700.0,43.7242,43.7438,43.4756,43.6195,141700.0
2013-03-26 10:10:00,66.69,66.85,66.65,66.7,75900.0,43.6195,43.7242,43.5934,43.6261,75900.0
2013-03-26 10:15:00,66.69,66.72,66.47,66.51,93500.0,43.6195,43.6391,43.4756,43.5018,93500.0
2013-03-26 10:20:00,66.53,66.57,66.48,66.52,97700.0,43.5149,43.541,43.4822,43.5083,97700.0
2013-03-26 10:25:00,66.53,66.58,66.48,66.55,52300.0,43.5149,43.5476,43.4822,43.528,52300.0
2013-03-26 10:30:00,66.57,66.58,66.45,66.47,67300.0,43.541,43.5476,43.4626,43.4756,67300.0
2013-03-26 10:35:00,66.45,66.57,66.41,66.44,53300.0,43.4626,43.541,43.4364,43.456,53300.0
2013-03-26 10:40:00,66.44,66.6,66.37,66.54,56100.0,43.456,43.5607,43.4102,43.5214,56100.0
2013-03-26 10:45:00,66.55,66.55,66.43,66.52,69400.0,43.528,43.528,43.4495,43.5083,69400.0
2013-03-26 10:50:00,66.52,66.8,66.52,66.75,44000.0,43.5083,43.6915,43.5083,43.6588,44000.0
2013-03-26 10:55:00,66.75,66.79,66.64,66.74,54600.0,43.6588,43.6849,43.5868,43.6522,54600.0
2013-03-26 11:00:00,66.71,66.75,66.56,66.56,61300.0,43.6326,43.6588,43.5345,43.5345,61300.0
2013-03-26 11:05:00,66.57,66.75,66.52,66.66,37700.0,43.541,43.6588,43.5083,43.5999,37700.0
2013-03-26 11:10:00,66.66,66.7,66.6,66.65,59400.0,43.5999,43.6261,43.5607,43.5934,59400.0
2013-03-26 11:15:00,66.66,66.66,66.56,66.6,32500.0,43.5999,43.5999,43.5345,43.5607,32500.0
2013-03-26 11:20:00,66.6,66.81,66.6,66.81,20100.0,43.5607,43.698,43.5607,43.698,20100.0
2013-03-26 11:25:00,66.81,66.94,66.81,66.9,22400.0,43.698,43.783,43.698,43.7569,22400.0
2013-03-26 11:30:00,66.9,67.02,66.89,66.95,44400.0,43.7569,43.8354,43.7503,43.7896,44400.0
2013-03-26 11:35:00,66.93,66.98,66.87,66.92,18400.0,43.7765,43.8092,43.7373,43.77,18400.0
2013-03-26 11:40:00,66.92,66.92,66.7,66.81,28300.0,43.77,43.77,43.6261,43.698,28300.0
2013-03-26 11:45:00,66.83,66.86,66.75,66.85,12700.0,43.7111,43.7307,43.6588,43.7242,12700.0
2013-03-26 11:50:00,66.88,66.92,66.78,66.84,17500.0,43.7438,43.77,43.6784,43.7176,17500.0
2013-03-26 11:55:00,66.83,66.89,66.77,66.82,70000.0,43.7111,43.7503,43.6719,43.7046,70000.0
2013-03-26 12:00:00,66.82,66.87,66.78,66.81,15700.0,43.7046,43.7373,43.6784,43.698,15700.0
2013-03-26 12:05:00,66.81,66.83,66.61,66.71,42600.0,43.698,43.7111,43.5672,43.6326,42600.0
2013-03-26 12:10:00,66.73,66.8,66.68,66.75,49300.0,43.6457,43.6915,43.613,43.6588,49300.0
2013-03-26 12:15:00,66.76,66.79,66.64,66.78,25300.0,43.6653,43.6849,43.5868,43.6784,25300.0
2013-03-26 12:20:00,66.78,66.78,66.72,66.76,13900.0,43.6784,43.6784,43.6391,43.6653,13900.0
2013-03-26 12:25:00,66.77,66.88,66.67,66.88,16300.0,43.6719,43.7438,43.6064,43.7438,16300.0
2013-03-26 12:30:00,66.88,66.88,66.76,66.83,21600.0,43.7438,43.7438,43.6653,43.7111,21600.0
2013-03-26 12:35:00,66.82,66.89,66.79,66.82,24600.0,43.7046,43.7503,43.6849,43.7046,24600.0
2013-03-26 12:40:00,66.86,66.89,66.82,66.84,26300.0,43.7307,43.7503,43.7046,43.7176,26300.0
2013-03-26 12:45:00,66.85,66.92,66.85,66.88,20800.0,43.7242,43.77,43.7242,43.7438,20800.0
2013-03-26 12:50:00,66.83,66.9,66.78,66.89,11500.0,43.7111,43.7569,43.6784,43.7503,11500.0
2013-03-26 12:55:00,66.89,66.92,66.84,66.88,11700.0,43.7503,43.77,43.7176,43.7438,11700.0
2013-03-26 13:00:00,66.87,66.98,66.86,66.94,28100.0,43.7373,43.8092,43.7307,43.783,28100.0
2013-03-26 13:05:00,66.92,66.94,66.86,66.87,31600.0,43.77,43.783,43.7307,43.7373,31600.0
2013-03-26 13:10:00,66.89,66.89,66.81,66.85,16300.0,43.7503,43.7503,43.698,43.7242,16300.0
2013-03-26 13:15:00,66.87,66.89,66.84,66.87,30000.0,43.7373,43.7503,43.7176,43.7373,30000.0
2013-03-26 13:20:00,66.9,66.93,66.86,66.87,48200.0,43.7569,43.7765,43.7307,43.7373,48200.0
2013-03-26 13:25:00,66.88,66.9,66.79,66.87,48400.0,43.7438,43.7569,43.6849,43.7373,48400.0
2013-03-26 13:30:00,66.86,66.93,66.83,66.92,25100.0,43.7307,43.7765,43.7111,43.77,25100.0
2013-03-26 13:35:00,66.91,66.92,66.81,66.84,20400.0,43.7634,43.77,43.698,43.7176,20400.0
2013-03-26 13:40:00,66.84,66.9,66.78,66.79,26100.0,43.7176,43.7569,43.6784,43.6849,26100.0
2013-03-26 13:45:00,66.81,66.9,66.76,66.9,38900.0,43.698,43.7569,43.6653,43.7569,38900.0
2013-03-26 13:50:00,66.9,66.91,66.83,66.9,22300.0,43.7569,43.7634,43.7111,43.7569,22300.0
2013-03-26 13:55:00,66.91,66.97,66.81,66.82,36200.0,43.7634,43.8027,43.698,43.7046,36200.0
2013-03-26 14:00:00,66.82,66.89,66.81,66.88,34500.0,43.7046,43.7503,43.698,43.7438,34500.0
2013-03-26 14:05:00,66.88,66.88,66.79,66.81,38900.0,43.7438,43.7438,43.6849,43.698,38900.0
2013-03-26 14:10:00,66.8,66.89,66.8,66.87,32900.0,43.6915,43.7503,43.6915,43.7373,32900.0
2013-03-26 14:15:00,66.87,66.95,66.85,66.94,29800.0,43.7373,43.7896,43.7242,43.783,29800.0
2013-03-26 14:20:00,66.93,67.09,66.92,67.05,25900.0,43.7765,43.8812,43.77,43.855,25900.0
2013-03-26 14:25:00,67.03,67.07,66.95,66.96,21900.0,43.8419,43.8681,43.7896,43.7961,21900.0
2013-03-26 14:30:00,66.97,66.99,66.92,66.95,18800.0,43.8027,43.8157,43.77,43.7896,18800.0
2013-03-26 14:35:00,66.96,66.97,66.91,66.97,16900.0,43.7961,43.8027,43.7634,43.8027,16900.0
2013-03-26 14:40:00,66.96,66.96,66.9,66.92,33900.0,43.7961,43.7961,43.7569,43.77,33900.0
2013-03-26 14:45:00,66.94,66.97,66.9,66.93,23500.0,43.783,43.8027,43.7569,43.7765,23500.0
2013-03-26 14:50:00,66.92,67.0,66.91,66.96,24400.0,43.77,43.8223,43.7634,43.7961,24400.0
2013-03-26 14:55:00,66.97,67.0,66.92,66.99,34200.0,43.8027,43.8223,43.77,43.8157,34200.0
2013-03-26 15:00:00,67.0,67.02,66.95,66.99,22400.0,43.8223,43.8354,43.7896,43.8157,22400.0
2013-03-26 15:05:00,67.01,67.05,66.95,66.95,31000.0,43.8288,43.855,43.7896,43.7896,31000.0
2013-03-26 15:10:00,66.95,67.04,66.92,67.0,27700.0,43.7896,43.8484,43.77,43.8223,27700.0
2013-03-26 15:15:00,66.99,67.02,66.96,66.98,17100.0,43.8157,43.8354,43.7961,43.8092,17100.0
2013-03-26 15:20:00,66.99,67.02,66.94,66.95,23100.0,43.8157,43.8354,43.783,43.7896,23100.0
2013-03-26 15:25:00,66.95,67.1,66.95,67.09,85500.0,43.7896,43.8877,43.7896,43.8812,85500.0
2013-03-26 15:30:00,67.09,67.23,67.08,67.22,38300.0,43.8812,43.9727,43.8746,43.9662,38300.0
2013-03-26 15:35:00,67.22,67.22,67.11,67.19,36000.0,43.9662,43.9662,43.8942,43.9466,36000.0
2013-03-26 15:40:00,67.2,67.24,67.16,67.23,39400.0,43.9531,43.9793,43.9269,43.9727,39400.0
2013-03-26 15:45:00,67.22,67.24,67.2,67.21,50400.0,43.9662,43.9793,43.9531,43.9596,50400.0
2013-03-26 15:50:00,67.2,67.21,67.06,67.12,67800.0,43.9531,43.9596,43.8615,43.9008,67800.0
2013-03-26 15:55:00,67.12,67.24,67.11,67.22,114800.0,43.9008,43.9793,43.8942,43.9662,114800.0
2013-03-27 09:30:00,66.83,67.38,66.83,67.01,67100.0,43.7111,44.0708,43.7111,43.8288,67100.0
2013-03-27 09:35:00,67.02,67.04,66.76,66.83,67500.0,43.8354,43.8484,43.6653,43.7111,67500.0
2013-03-27 09:40:00,66.81,67.16,66.67,66.67,68600.0,43.698,43.9269,43.6064,43.6064,68600.0
2013-03-27 09:45:00,66.66,66.79,66.61,66.78,28400.0,43.5999,43.6849,43.5672,43.6784,28400.0
2013-03-27 09:50:00,66.78,66.9,66.72,66.88,28600.0,43.6784,43.7569,43.6391,43.7438,28600.0
2013-03-27 09:55:00,66.9,66.97,66.69,66.73,32000.0,43.7569,43.8027,43.6195,43.6457,32000.0
2013-03-27 10:00:00,66.72,66.83,66.61,66.83,35700.0,43.6391,43.7111,43.5672,43.7111,35700.0
2013-03-27 10:05:00,66.82,66.93,66.73,66.76,64000.0,43.7046,43.7765,43.6457,43.6653,64000.0
2013-03-27 10:10:00,66.76,66.82,66.73,66.82,58900.0,43.6653,43.7046,43.6457,43.7046,58900.0
2013-03-27 10:15:00,66.81,66.82,66.53,66.56,72300.0,43.698,43.7046,43.5149,43.5345,72300.0
2013-03-27 10:20:00,66.56,66.73,66.46,66.7,69900.0,43.5345,43.6457,43.4691,43.6261,69900.0
2013-03-27 10:25:00,66.69,66.78,66.65,66.75,48700.0,43.6195,43.6784,43.5934,43.6588,48700.0
2013-03-27 10:30:00,66.75,67.09,66.75,67.03,103500.0,43.6588,43.8812,43.6588,43.8419,103500.0
2013-03-27 10:35:00,67.03,67.31,67.01,67.23,79600.0,43.8419,44.025,43.8288,43.9727,79600.0
2013-03-27 10:40:00,67.23,67.54,67.21,67.54,98400.0,43.9727,44.1755,43.9596,44.1755,98400.0
2013-03-27 10:45:00,67.53,67.56,67.43,67.55,35000.0,44.1689,44.1886,44.1035,44.182,35000.0
2013-03-27 10:50:00,67.53,67.6,67.51,67.56,41500.0,44.1689,44.2147,44.1559,44.1886,41500.0
2013-03-27 10:55:00,67.56,67.64,67.53,67.61,62900.0,44.1886,44.2409,44.1689,44.2213,62900.0
2013-03-27 11:00:00,67.58,67.62,67.52,67.54,133600.0,44.2016,44.2278,44.1624,44.1755,133600.0
2013-03-27 11:05:00,67.53,67.6,67.44,67.5,40800.0,44.1689,44.2147,44.1101,44.1493,40800.0
2013-03-27 11:10:00,67.5,67.73,67.5,67.62,40500.0,44.1493,44.2998,44.1493,44.2278,40500.0
2013-03-27 11:15:00,67.62,67.67,67.51,67.55,54800.0,44.2278,44.2605,44.1559,44.182,54800.0
2013-03-27 11:20:00,67.56,67.56,67.36,67.36,26600.0,44.1886,44.1886,44.0577,44.0577,26600.0
2013-03-27 11:25:00,67.36,67.38,67.27,67.33,71800.0,44.0577,44.0708,43.9989,44.0381,71800.0
2013-03-27 11:30:00,67.31,67.58,67.31,67.55,30900.0,44.025,44.2016,44.025,44.182,30900.0
2013-03-27 11:35:00,67.55,67.59,67.48,67.59,21500.0,44.182,44.2082,44.1362,44.2082,21500.0
2013-03-27 11:40:00,67.61,67.79,67.6,67.79,26300.0,44.2213,44.339,44.2147,44.339,26300.0
2013-03-27 11:45:00,67.79,67.84,67.72,67.84,27300.0,44.339,44.3717,44.2932,44.3717,27300.0
2013-03-27 11:50:00,67.84,67.89,67.69,67.69,28100.0,44.3717,44.4044,44.2736,44.2736,28100.0
2013-03-27 11:55:00,67.7,67.7,67.58,67.58,21900.0,44.2801,44.2801,44.2016,44.2016,21900.0
2013-03-27 12:00:00,67.59,67.7,67.59,67.67,22800.0,44.2082,44.2801,44.2082,44.2605,22800.0
2013-03-27 12:05:00,67.65,67.67,67.52,67.52,31100.0,44.2474,44.2605,44.1624,44.1624,31100.0
2013-03-27 12:10:00,67.52,67.59,67.46,67.56,29300.0,44.1624,44.2082,44.1232,44.1886,29300.0
2013-03-27 12:15:00,67.58,67.61,67.52,67.58,32300.0,44.2016,44.2213,44.1624,44.2016,32300.0
2013-03-27 12:20:00,67.57,67.66,67.55,67.61,31200.0,44.1951,44.254,44.182,44.2213,31200.0
2013-03-27 12:25:00,67.62,67.63,67.51,67.59,42800.0,44.2278,44.2343,44.1559,44.2082,42800.0
2013-03-27 12:30:00,67.59,67.63,67.53,67.62,24200.0,44.2082,44.2343,44.1689,44.2278,24200.0
2013-03-27 12:35:00,67.6,67.63,67.58,67.62,13800.0,44.2147,44.2343,44.2016,44.2278,13800.0
2013-03-27 12:40:00,67.62,67.63,67.58,67.59,12300.0,44.2278,44.2343,44.2016,44.2082,12300.0
2013-03-27 12:45:00,67.6,67.63,67.57,67.59,30700.0,44.2147,44.2343,44.1951,44.2082,30700.0
2013-03-27 12:50:00,67.59,67.62,67.56,67.57,31400.0,44.2082,44.2278,44.1886,44.1951,31400.0
2013-03-27 12:55:00,67.58,67.7,67.57,67.65,31400.0,44.2016,44.2801,44.1951,44.2474,31400.0
2013-03-27 13:00:00,67.63,67.72,67.61,67.65,28700.0,44.2343,44.2932,44.2213,44.2474,28700.0
2013-03-27 13:05:00,67.64,67.69,67.51,67.53,34500.0,44.2409,44.2736,44.1559,44.1689,34500.0
2013-03-27 13:10:00,67.52,67.54,67.36,67.44,31900.0,44.1624,44.1755,44.0577,44.1101,31900.0
2013-03-27 13:15:00,67.44,67.54,67.44,67.5,13400.0,44.1101,44.1755,44.1101,44.1493,13400.0
2013-03-27 13:20:00,67.49,67.5,67.31,67.39,26000.0,44.1428,44.1493,44.025,44.0774,26000.0
2013-03-27 13:25:00,67.37,67.48,67.33,67.47,20500.0,44.0643,44.1362,44.0381,44.1297,20500.0
2013-03-27 13:30:00,67.47,67.59,67.41,67.54,14400.0,44.1297,44.2082,44.0905,44.1755,14400.0
2013-03-27 13:35:00,67.58,67.67,67.56,67.65,31600.0,44.2016,44.2605,44.1886,44.2474,31600.0
2013-03-27 13:40:00,67.63,67.84,67.63,67.79,32900.0,44.2343,44.3717,44.2343,44.339,32900.0
2013-03-27 13:45:00,67.77,67.85,67.74,67.76,22500.0,44.3259,44.3782,44.3063,44.3194,22500.0
2013-03-27 13:50:00,67.74,67.84,67.73,67.78,11200.0,44.3063,44.3717,44.2998,44.3325,11200.0
2013-03-27 13:55:00,67.79,67.81,67.72,67.81,18400.0,44.339,44.3521,44.2932,44.3521,18400.0
2013-03-27 14:00:00,67.82,67.88,67.75,67.86,16400.0,44.3586,44.3979,44.3128,44.3848,16400.0
2013-03-27 14:05:00,67.89,67.89,67.78,67.83,27000.0,44.4044,44.4044,44.3325,44.3652,27000.0
2013-03-27 14:10:00,67.82,67.93,67.8,67.9,49400.0,44.3586,44.4306,44.3455,44.4109,49400.0
2013-03-27 14:15:00,67.9,67.92,67.76,67.8,26400.0,44.4109,44.424,44.3194,44.3455,26400.0
2013-03-27 14:20:00,67.8,67.87,67.8,67.81,16600.0,44.3455,44.3913,44.3455,44.3521,16600.0
2013-03-27 14:25:00,67.8,67.93,67.79,67.93,19100.0,44.3455,44.4306,44.339,44.4306,19100.0
2013-03-27 14:30:00,67.93,67.97,67.77,67.81,21800.0,44.4306,44.4567,44.3259,44.3521,21800.0
2013-03-27 14:35:00,67.81,67.95,67.81,67.9,24900.0,44.3521,44.4436,44.3521,44.4109,24900.0
2013-03-27 14:40:00,67.9,67.99,67.89,67.94,23000.0,44.4109,44.4698,44.4044,44.4371,23000.0
2013-03-27 14:45:00,67.95,68.02,67.94,67.99,35400.0,44.4436,44.4894,44.4371,44.4698,35400.0
2013-03-27 14:50:00,68.0,68.07,67.99,67.99,24800.0,44.4763,44.5221,44.4698,44.4698,24800.0
2013-03-27 14:55:00,68.0,68.06,67.99,68.05,21700.0,44.4763,44.5156,44.4698,44.5091,21700.0
2013-03-27 15:00:00,68.07,68.07,67.97,67.98,22400.0,44.5221,44.5221,44.4567,44.4633,22400.0
2013-03-27 15:05:00,67.98,68.08,67.92,68.0,45100.0,44.4633,44.5287,44.424,44.4763,45100.0
2013-03-27 15:10:00,68.0,68.19,68.0,68.18,65100.0,44.4763,44.6006,44.4763,44.5941,65100.0
2013-03-27 15:15:00,68.17,68.19,68.01,68.01,52400.0,44.5875,44.6006,44.4829,44.4829,52400.0
2013-03-27 15:20:00,68.02,68.13,67.99,68.12,44000.0,44.4894,44.5614,44.4698,44.5548,44000.0
2013-03-27 15:25:00,68.12,68.2,68.07,68.16,38500.0,44.5548,44.6072,44.5221,44.581,38500.0
2013-03-27 15:30:00,68.17,68.24,68.1,68.14,53300.0,44.5875,44.6333,44.5418,44.5679,53300.0
2013-03-27 15:35:00,68.13,68.26,68.11,68.26,64600.0,44.5614,44.6464,44.5483,44.6464,64600.0
2013-03-27 15:40:00,68.26,68.28,68.24,68.25,99400.0,44.6464,44.6595,44.6333,44.6399,99400.0
2013-03-27 15:45:00,68.24,68.28,68.24,68.26,124000.0,44.6333,44.6595,44.6333,44.6464,124000.0
2013-03-27 15:50:00,68.25,68.26,68.13,68.2,157400.0,44.6399,44.6464,44.5614,44.6072,157400.0
2013-03-27 15:55:00,68.2,68.29,68.19,68.26,211400.0,44.6072,44.666,44.6006,44.6464,211400.0
2013-03-28 09:30:00,68.38,68.5,68.12,68.42,99100.0,44.7249,44.8034,44.5548,44.7511,99100.0
2013-03-28 09:35:00,68.42,68.46,68.26,68.32,43300.0,44.7511,44.7772,44.6464,44.6856,43300.0
2013-03-28 09:40:00,68.31,68.32,67.96,68.1,81400.0,44.6791,44.6856,44.4502,44.5418,81400.0
2013-03-28 09:45:00,68.11,68.19,68.02,68.19,34900.0,44.5483,44.6006,44.4894,44.6006,34900.0
2013-03-28 09:50:00,68.2,68.54,68.19,68.53,49500.0,44.6072,44.8295,44.6006,44.823,49500.0
2013-03-28 09:55:00,68.51,68.55,68.45,68.46,27900.0,44.8099,44.8361,44.7707,44.7772,27900.0
2013-03-28 10:00:00,68.44,68.57,68.38,68.53,43800.0,44.7641,44.8492,44.7249,44.823,43800.0
2013-03-28 10:05:00,68.51,68.66,68.5,68.57,31500.0,44.8099,44.908,44.8034,44.8492,31500.0
2013-03-28 10:10:00,68.56,68.9,68.55,68.88,50400.0,44.8426,45.065,44.8361,45.0519,50400.0
2013-03-28 10:15:00,68.88,68.93,68.71,68.75,33800.0,45.0519,45.0846,44.9407,44.9669,33800.0
2013-03-28 10:20:00,68.74,68.97,68.67,68.94,147600.0,44.9604,45.1108,44.9146,45.0912,147600.0
2013-03-28 10:25:00,68.95,69.05,68.84,68.84,54900.0,45.0977,45.1631,45.0258,45.0258,54900.0
2013-03-28 10:30:00,68.85,69.04,68.83,68.88,31600.0,45.0323,45.1566,45.0192,45.0519,31600.0
2013-03-28 10:35:00,68.9,69.0,68.85,68.98,24200.0,45.065,45.1304,45.0323,45.1173,24200.0
2013-03-28 10:40:00,68.96,68.99,68.71,68.93,29600.0,45.1043,45.1239,44.9407,45.0846,29600.0
2013-03-28 10:45:00,68.94,69.03,68.93,68.95,28500.0,45.0912,45.15,45.0846,45.0977,28500.0
2013-03-28 10:50:00,68.94,68.97,68.82,68.89,19600.0,45.0912,45.1108,45.0127,45.0585,19600.0
2013-03-28 10:55:00,68.88,69.05,68.72,68.72,226000.0,45.0519,45.1631,44.9473,44.9473,226000.0
2013-03-28 11:00:00,68.74,68.87,68.68,68.75,78800.0,44.9604,45.0454,44.9211,44.9669,78800.0
2013-03-28 11:05:00,68.77,68.79,68.45,68.59,37700.0,44.98,44.9931,44.7707,44.8622,37700.0
2013-03-28 11:10:00,68.62,68.83,68.6,68.83,33800.0,44.8819,45.0192,44.8688,45.0192,33800.0
2013-03-28 11:15:00,68.82,69.0,68.81,69.0,36900.0,45.0127,45.1304,45.0061,45.1304,36900.0
2013-03-28 11:20:00,69.01,69.11,68.98,69.05,41000.0,45.137,45.2024,45.1173,45.1631,41000.0
2013-03-28 11:25:00,69.02,69.14,68.99,69.12,22400.0,45.1435,45.222,45.1239,45.2089,22400.0
2013-03-28 11:30:00,69.12,69.15,68.98,69.03,37300.0,45.2089,45.2285,45.1173,45.15,37300.0
2013-03-28 11:35:00,69.03,69.08,68.89,68.89,33100.0,45.15,45.1827,45.0585,45.0585,33100.0
2013-03-28 11:40:00,68.88,68.98,68.78,68.86,58800.0,45.0519,45.1173,44.9865,45.0388,58800.0
2013-03-28 11:45:00,68.88,69.15,68.87,69.15,48800.0,45.0519,45.2285,45.0454,45.2285,48800.0
2013-03-28 11:50:00,69.16,69.2,68.99,69.12,35800.0,45.2351,45.2612,45.1239,45.2089,35800.0
2013-03-28 11:55:00,69.09,69.16,69.09,69.13,23200.0,45.1893,45.2351,45.1893,45.2154,23200.0
2013-03-28 12:00:00,69.12,69.15,69.05,69.06,35100.0,45.2089,45.2285,45.1631,45.1697,35100.0
2013-03-28 12:05:00,69.07,69.14,69.0,69.11,29100.0,45.1762,45.222,45.1304,45.2024,29100.0
2013-03-28 12:10:00,69.12,69.15,69.05,69.14,54600.0,45.2089,45.2285,45.1631,45.222,54600.0
2013-03-28 12:15:00,69.15,69.19,69.07,69.17,39300.0,45.2285,45.2547,45.1762,45.2416,39300.0
2013-03-28 12:20:00,69.17,69.19,69.05,69.07,76300.0,45.2416,45.2547,45.1631,45.1762,76300.0
2013-03-28 12:25:00,69.07,69.2,69.02,69.1,91500.0,45.1762,45.2612,45.1435,45.1958,91500.0
2013-03-28 12:30:00,69.07,69.26,69.03,69.26,46000.0,45.1762,45.3005,45.15,45.3005,46000.0
2013-03-28 12:35:00,69.27,69.31,69.18,69.25,29700.0,45.307,45.3332,45.2481,45.2939,29700.0
2013-03-28 12:40:00,69.25,69.35,69.18,69.25,36600.0,45.2939,45.3593,45.2481,45.2939,36600.0
2013-03-28 12:45:00,69.25,69.36,69.24,69.28,32500.0,45.2939,45.3659,45.2874,45.3136,32500.0
2013-03-28 12:50:00,69.3,69.36,69.24,69.25,29400.0,45.3266,45.3659,45.2874,45.2939,29400.0
2013-03-28 12:55:00,69.26,69.37,69.24,69.36,19900.0,45.3005,45.3724,45.2874,45.3659,19900.0
2013-03-28 13:00:00,69.33,69.35,69.23,69.27,28800.0,45.3463,45.3593,45.2808,45.307,28800.0
2013-03-28 13:05:00,69.27,69.32,69.21,69.24,26200.0,45.307,45.3397,45.2678,45.2874,26200.0
2013-03-28 13:10:00,69.25,69.4,69.21,69.39,33000.0,45.2939,45.392,45.2678,45.3855,33000.0
2013-03-28 13:15:00,69.39,69.39,69.27,69.28,40500.0,45.3855,45.3855,45.307,45.3136,40500.0
2013-03-28 13:20:00,69.27,69.4,69.22,69.37,29600.0,45.307,45.392,45.2743,45.3724,29600.0
2013-03-28 13:25:00,69.37,69.38,69.31,69.35,22000.0,45.3724,45.379,45.3332,45.3593,22000.0
2013-03-28 13:30:00,69.36,69.38,69.26,69.34,30700.0,45.3659,45.379,45.3005,45.3528,30700.0
2013-03-28 13:35:00,69.35,69.38,69.3,69.36,27000.0,45.3593,45.379,45.3266,45.3659,27000.0
2013-03-28 13:40:00,69.36,69.4,69.31,69.38,31000.0,45.3659,45.392,45.3332,45.379,31000.0
2013-03-28 13:45:00,69.38,69.38,69.31,69.36,22700.0,45.379,45.379,45.3332,45.3659,22700.0
2013-03-28 13:50:00,69.36,69.41,69.34,69.39,25300.0,45.3659,45.3986,45.3528,45.3855,25300.0
2013-03-28 13:55:00,69.39,69.42,69.35,69.42,35200.0,45.3855,45.4051,45.3593,45.4051,35200.0
2013-03-28 14:00:00,69.42,69.54,69.41,69.53,81800.0,45.4051,45.4836,45.3986,45.4771,81800.0
2013-03-28 14:05:00,69.54,69.66,69.49,69.5,61100.0,45.4836,45.5621,45.4509,45.4574,61100.0
2013-03-28 14:10:00,69.52,69.62,69.46,69.57,244200.0,45.4705,45.5359,45.4313,45.5032,244200.0
2013-03-28 14:15:00,69.59,69.68,69.58,69.67,46800.0,45.5163,45.5752,45.5098,45.5686,46800.0
2013-03-28 14:20:00,69.66,69.75,69.65,69.72,42600.0,45.5621,45.621,45.5556,45.6013,42600.0
2013-03-28 14:25:00,69.71,69.82,69.69,69.76,67100.0,45.5948,45.6667,45.5817,45.6275,67100.0
2013-03-28 14:30:00,69.77,69.9,69.76,69.87,60000.0,45.634,45.7191,45.6275,45.6994,60000.0
2013-03-28 14:35:00,69.87,70.29,69.87,70.17,170700.0,45.6994,45.9742,45.6994,45.8957,170700.0
2013-03-28 14:40:00,70.18,70.47,70.15,70.36,125200.0,45.9022,46.0919,45.8826,46.0199,125200.0
2013-03-28 14:45:00,70.36,70.4,70.12,70.32,74600.0,46.0199,46.0461,45.863,45.9938,74600.0
2013-03-28 14:50:00,70.32,70.4,70.21,70.38,89300.0,45.9938,46.0461,45.9218,46.033,89300.0
2013-03-28 14:55:00,70.38,70.52,70.27,70.43,71100.0,46.033,46.1246,45.9611,46.0657,71100.0
2013-03-28 15:00:00,70.42,70.42,70.23,70.31,123800.0,46.0592,46.0592,45.9349,45.9872,123800.0
2013-03-28 15:05:00,70.31,70.5,70.27,70.37,141600.0,45.9872,46.1115,45.9611,46.0265,141600.0
2013-03-28 15:10:00,70.36,70.45,70.26,70.28,40600.0,46.0199,46.0788,45.9545,45.9676,40600.0
2013-03-28 15:15:00,70.28,70.39,70.23,70.32,60500.0,45.9676,46.0396,45.9349,45.9938,60500.0
2013-03-28 15:20:00,70.32,70.38,70.29,70.38,31100.0,45.9938,46.033,45.9742,46.033,31100.0
2013-03-28 15:25:00,70.39,70.51,70.39,70.45,66600.0,46.0396,46.1181,46.0396,46.0788,66600.0
2013-03-28 15:30:00,70.45,70.45,70.28,70.34,69800.0,46.0788,46.0788,45.9676,46.0069,69800.0
2013-03-28 15:35:00,70.34,70.37,70.18,70.19,109500.0,46.0069,46.0265,45.9022,45.9087,109500.0
2013-03-28 15:40:00,70.18,70.28,70.17,70.23,106700.0,45.9022,45.9676,45.8957,45.9349,106700.0
2013-03-28 15:45:00,70.22,70.39,70.17,70.38,186900.0,45.9284,46.0396,45.8957,46.033,186900.0
2013-03-28 15:50:00,70.38,70.52,70.23,70.25,202500.0,46.033,46.1246,45.9349,45.948,202500.0
2013-03-28 15:55:00,70.25,70.27,69.92,69.92,474000.0,45.948,45.9611,45.7322,45.7322,474000.0
2013-04-01 09:30:00,70.0,70.19,69.45,69.73,85500.0,45.7845,45.9087,45.4247,45.6079,85500.0
2013-04-01 09:35:00,69.68,69.97,69.64,69.86,68500.0,45.5752,45.7649,45.549,45.6929,68500.0
2013-04-01 09:40:00,69.86,69.86,69.51,69.55,33000.0,45.6929,45.6929,45.464,45.4901,33000.0
2013-04-01 09:45:00,69.52,69.68,69.5,69.53,35900.0,45.4705,45.5752,45.4574,45.4771,35900.0
2013-04-01 09:50:00,69.56,69.64,69.49,69.49,43000.0,45.4967,45.549,45.4509,45.4509,43000.0
2013-04-01 09:55:00,69.49,69.6,69.22,69.59,38700.0,45.4509,45.5229,45.2743,45.5163,38700.0
2013-04-01 10:00:00,69.57,69.6,69.35,69.57,87400.0,45.5032,45.5229,45.3593,45.5032,87400.0
2013-04-01 10:05:00,69.56,69.59,69.41,69.44,40400.0,45.4967,45.5163,45.3986,45.4182,40400.0
2013-04-01 10:10:00,69.46,69.64,69.42,69.56,31400.0,45.4313,45.549,45.4051,45.4967,31400.0
2013-04-01 10:15:00,69.58,69.61,69.52,69.61,82600.0,45.5098,45.5294,45.4705,45.5294,82600.0
2013-04-01 10:20:00,69.6,69.68,69.58,69.67,24300.0,45.5229,45.5752,45.5098,45.5686,24300.0
2013-04-01 10:25:00,69.67,69.7,69.59,69.66,47100.0,45.5686,45.5883,45.5163,45.5621,47100.0
2013-04-01 10:30:00,69.67,69.69,69.37,69.37,25700.0,45.5686,45.5817,45.3724,45.3724,25700.0
2013-04-01 10:35:00,69.36,69.42,69.22,69.37,76000.0,45.3659,45.4051,45.2743,45.3724,76000.0
2013-04-01 10:40:00,69.35,69.42,69.32,69.41,39600.0,45.3593,45.4051,45.3397,45.3986,39600.0
2013-04-01 10:45:00,69.41,69.47,69.36,69.41,33200.0,45.3986,45.4378,45.3659,45.3986,33200.0
2013-04-01 10:50:00,69.41,69.45,69.2,69.22,29700.0,45.3986,45.4247,45.2612,45.2743,29700.0
2013-04-01 10:55:00,69.24,69.27,69.07,69.07,30700.0,45.2874,45.307,45.1762,45.1762,30700.0
2013-04-01 11:00:00,69.07,69.1,68.97,68.97,51600.0,45.1762,45.1958,45.1108,45.1108,51600.0
2013-04-01 11:05:00,68.98,69.01,68.9,68.9,42600.0,45.1173,45.137,45.065,45.065,42600.0
2013-04-01 11:10:00,68.89,68.98,68.81,68.89,39200.0,45.0585,45.1173,45.0061,45.0585,39200.0
2013-04-01 11:15:00,68.86,68.87,68.75,68.76,43800.0,45.0388,45.0454,44.9669,44.9734,43800.0
2013-04-01 11:20:00,68.77,68.85,68.75,68.82,34700.0,44.98,45.0323,44.9669,45.0127,34700.0
2013-04-01 11:25:00,68.83,68.94,68.78,68.78,79100.0,45.0192,45.0912,44.9865,44.9865,79100.0
2013-04-01 11:30:00,68.79,68.86,68.74,68.75,62900.0,44.9931,45.0388,44.9604,44.9669,62900.0
2013-04-01 11:35:00,68.75,68.79,68.74,68.76,45400.0,44.9669,44.9931,44.9604,44.9734,45400.0
2013-04-01 11:40:00,68.75,68.78,68.73,68.76,27300.0,44.9669,44.9865,44.9538,44.9734,27300.0
2013-04-01 11:45:00,68.76,68.87,68.73,68.86,22300.0,44.9734,45.0454,44.9538,45.0388,22300.0
2013-04-01 11:50:00,68.86,68.86,68.75,68.8,27000.0,45.0388,45.0388,44.9669,44.9996,27000.0
2013-04-01 11:55:00,68.81,68.9,68.79,68.82,27600.0,45.0061,45.065,44.9931,45.0127,27600.0
2013-04-01 12:00:00,68.81,68.9,68.8,68.86,28500.0,45.0061,45.065,44.9996,45.0388,28500.0
2013-04-01 12:05:00,68.84,69.03,68.83,69.03,22400.0,45.0258,45.15,45.0192,45.15,22400.0
2013-04-01 12:10:00,69.02,69.1,68.91,68.92,24300.0,45.1435,45.1958,45.0715,45.0781,24300.0
2013-04-01 12:15:00,68.92,68.99,68.91,68.92,13000.0,45.0781,45.1239,45.0715,45.0781,13000.0
2013-04-01 12:20:00,68.93,68.96,68.79,68.79,30600.0,45.0846,45.1043,44.9931,44.9931,30600.0
2013-04-01 12:25:00,68.8,68.89,68.8,68.87,9100.0,44.9996,45.0585,44.9996,45.0454,9100.0
2013-04-01 12:30:00,68.86,68.87,68.76,68.76,15800.0,45.0388,45.0454,44.9734,44.9734,15800.0
2013-04-01 12:35:00,68.79,68.84,68.76,68.79,11400.0,44.9931,45.0258,44.9734,44.9931,11400.0
2013-04-01 12:40:00,68.79,68.88,68.79,68.86,12000.0,44.9931,45.0519,44.9931,45.0388,12000.0
2013-04-01 12:45:00,68.86,68.92,68.83,68.9,12800.0,45.0388,45.0781,45.0192,45.065,12800.0
2013-04-01 12:50:00,68.91,68.99,68.9,68.96,13500.0,45.0715,45.1239,45.065,45.1043,13500.0
2013-04-01 12:55:00,68.95,69.11,68.93,69.08,17500.0,45.0977,45.2024,45.0846,45.1827,17500.0
2013-04-01 13:00:00,69.09,69.09,68.99,69.05,12900.0,45.1893,45.1893,45.1239,45.1631,12900.0
2013-04-01 13:05:00,69.05,69.07,68.92,68.94,34500.0,45.1631,45.1762,45.0781,45.0912,34500.0
2013-04-01 13:10:00,68.94,68.94,68.88,68.89,19600.0,45.0912,45.0912,45.0519,45.0585,19600.0
2013-04-01 13:15:00,68.88,68.92,68.84,68.84,11900.0,45.0519,45.0781,45.0258,45.0258,11900.0
2013-04-01 13:20:00,68.85,68.87,68.83,68.84,21700.0,45.0323,45.0454,45.0192,45.0258,21700.0
2013-04-01 13:25:00,68.85,69.01,68.84,68.99,20700.0,45.0323,45.137,45.0258,45.1239,20700.0
2013-04-01 13:30:00,69.02,69.08,69.01,69.03,16900.0,45.1435,45.1827,45.137,45.15,16900.0
2013-04-01 13:35:00,69.03,69.09,68.98,69.03,21800.0,45.15,45.1893,45.1173,45.15,21800.0
2013-04-01 13:40:00,69.04,69.07,68.94,68.95,20700.0,45.1566,45.1762,45.0912,45.0977,20700.0
2013-04-01 13:45:00,68.94,69.07,68.94,69.07,14300.0,45.0912,45.1762,45.0912,45.1762,14300.0
2013-04-01 13:50:00,69.07,69.16,69.02,69.13,58900.0,45.1762,45.2351,45.1435,45.2154,58900.0
2013-04-01 13:55:00,69.13,69.13,68.92,69.0,15200.0,45.2154,45.2154,45.0781,45.1304,15200.0
2013-04-01 14:00:00,69.01,69.14,68.96,68.96,16700.0,45.137,45.222,45.1043,45.1043,16700.0
2013-04-01 14:05:00,68.96,69.11,68.96,69.11,47600.0,45.1043,45.2024,45.1043,45.2024,47600.0
2013-04-01 14:10:00,69.11,69.19,69.03,69.19,25800.0,45.2024,45.2547,45.15,45.2547,25800.0
2013-04-01 14:15:00,69.2,69.29,69.1,69.1,26800.0,45.2612,45.3201,45.1958,45.1958,26800.0
2013-04-01 14:20:00,69.09,69.16,69.04,69.09,16800.0,45.1893,45.2351,45.1566,45.1893,16800.0
2013-04-01 14:25:00,69.1,69.29,69.1,69.27,22200.0,45.1958,45.3201,45.1958,45.307,22200.0
2013-04-01 14:30:00,69.26,69.34,69.08,69.09,27800.0,45.3005,45.3528,45.1827,45.1893,27800.0
2013-04-01 14:35:00,69.07,69.16,69.07,69.12,15200.0,45.1762,45.2351,45.1762,45.2089,15200.0
2013-04-01 14:40:00,69.13,69.23,69.13,69.19,18800.0,45.2154,45.2808,45.2154,45.2547,18800.0
2013-04-01 14:45:00,69.19,69.31,69.19,69.29,18300.0,45.2547,45.3332,45.2547,45.3201,18300.0
2013-04-01 14:50:00,69.27,69.29,69.23,69.27,17500.0,45.307,45.3201,45.2808,45.307,17500.0
2013-04-01 14:55:00,69.27,69.3,69.21,69.22,31600.0,45.307,45.3266,45.2678,45.2743,31600.0
2013-04-01 15:00:00,69.21,69.28,69.11,69.25,35200.0,45.2678,45.3136,45.2024,45.2939,35200.0
2013-04-01 15:05:00,69.26,69.31,69.09,69.09,27200.0,45.3005,45.3332,45.1893,45.1893,27200.0
2013-04-01 15:10:00,69.1,69.2,69.08,69.08,27200.0,45.1958,45.2612,45.1827,45.1827,27200.0
2013-04-01 15:15:00,69.08,69.16,69.01,69.07,33600.0,45.1827,45.2351,45.137,45.1762,33600.0
2013-04-01 15:20:00,69.07,69.18,69.01,69.13,32700.0,45.1762,45.2481,45.137,45.2154,32700.0
2013-04-01 15:25:00,69.12,69.21,69.07,69.1,21200.0,45.2089,45.2678,45.1762,45.1958,21200.0
2013-04-01 15:30:00,69.09,69.17,68.97,69.09,54100.0,45.1893,45.2416,45.1108,45.1893,54100.0
2013-04-01 15:35:00,69.08,69.14,68.99,69.12,44400.0,45.1827,45.222,45.1239,45.2089,44400.0
2013-04-01 15:40:00,69.12,69.17,69.06,69.17,58300.0,45.2089,45.2416,45.1697,45.2416,58300.0
2013-04-01 15:45:00,69.17,69.27,69.12,69.23,56200.0,45.2416,45.307,45.2089,45.2808,56200.0
2013-04-01 15:50:00,69.24,69.31,69.22,69.3,87500.0,45.2874,45.3332,45.2743,45.3266,87500.0
2013-04-01 15:55:00,69.31,69.39,69.26,69.37,153500.0,45.3332,45.3855,45.3005,45.3724,153500.0
2013-04-02 09:30:00,70.17,70.2,69.05,69.27,100000.0,45.8957,45.9153,45.1631,45.307,100000.0
2013-04-02 09:35:00,69.31,69.44,68.5,68.72,151100.0,45.3332,45.4182,44.8034,44.9473,151100.0
2013-04-02 09:40:00,68.55,68.66,68.3,68.47,124200.0,44.8361,44.908,44.6726,44.7838,124200.0
2013-04-02 09:45:00,68.53,69.0,68.13,68.77,93500.0,44.823,45.1304,44.5614,44.98,93500.0
2013-04-02 09:50:00,68.84,68.99,68.76,68.93,30900.0,45.0258,45.1239,44.9734,45.0846,30900.0
2013-04-02 09:55:00,68.98,69.0,68.67,68.96,71600.0,45.1173,45.1304,44.9146,45.1043,71600.0
2013-04-02 10:00:00,68.95,69.21,68.88,69.09,91400.0,45.0977,45.2678,45.0519,45.1893,91400.0
2013-04-02 10:05:00,69.09,69.1,68.93,68.99,58300.0,45.1893,45.1958,45.0846,45.1239,58300.0
2013-04-02 10:10:00,68.98,69.06,68.91,69.01,71400.0,45.1173,45.1697,45.0715,45.137,71400.0
2013-04-02 10:15:00,69.0,69.03,68.92,68.92,83300.0,45.1304,45.15,45.0781,45.0781,83300.0
2013-04-02 10:20:00,68.91,69.0,68.75,68.97,158100.0,45.0715,45.1304,44.9669,45.1108,158100.0
2013-04-02 10:25:00,68.98,69.0,68.77,68.85,38800.0,45.1173,45.1304,44.98,45.0323,38800.0
2013-04-02 10:30:00,68.86,68.87,68.42,68.43,86300.0,45.0388,45.0454,44.7511,44.7576,86300.0
2013-04-02 10:35:00,68.43,68.73,68.35,68.73,89100.0,44.7576,44.9538,44.7053,44.9538,89100.0
2013-04-02 10:40:00,68.73,68.91,68.72,68.81,45400.0,44.9538,45.0715,44.9473,45.0061,45400.0
2013-04-02 10:45:00,68.81,68.9,68.75,68.89,36500.0,45.0061,45.065,44.9669,45.0585,36500.0
2013-04-02 10:50:00,68.91,68.97,68.78,68.85,77400.0,45.0715,45.1108,44.9865,45.0323,77400.0
2013-04-02 10:55:00,68.86,68.89,68.45,68.45,74000.0,45.0388,45.0585,44.7707,44.7707,74000.0
2013-04-02 11:00:00,68.51,68.66,68.45,68.65,81000.0,44.8099,44.908,44.7707,44.9015,81000.0
2013-04-02 11:05:00,68.6,68.63,68.38,68.45,45700.0,44.8688,44.8884,44.7249,44.7707,45700.0
2013-04-02 11:10:00,68.44,68.64,68.42,68.61,83500.0,44.7641,44.895,44.7511,44.8753,83500.0
2013-04-02 11:15:00,68.61,68.64,68.44,68.5,100600.0,44.8753,44.895,44.7641,44.8034,100600.0
2013-04-02 11:20:00,68.51,68.52,68.3,68.48,59600.0,44.8099,44.8165,44.6726,44.7903,59600.0
2013-04-02 11:25:00,68.5,68.6,68.47,68.53,50500.0,44.8034,44.8688,44.7838,44.823,50500.0
2013-04-02 11:30:00,68.54,68.57,68.32,68.34,56300.0,44.8295,44.8492,44.6856,44.6987,56300.0
2013-04-02 11:35:00,68.35,68.35,68.22,68.33,71600.0,44.7053,44.7053,44.6202,44.6922,71600.0
2013-04-02 11:40:00,68.31,68.45,68.3,68.45,42100.0,44.6791,44.7707,44.6726,44.7707,42100.0
2013-04-02 11:45:00,68.44,68.49,68.34,68.37,43900.0,44.7641,44.7968,44.6987,44.7184,43900.0
2013-04-02 11:50:00,68.36,68.41,68.13,68.14,58800.0,44.7118,44.7445,44.5614,44.5679,58800.0
2013-04-02 11:55:00,68.13,68.26,68.06,68.23,48600.0,44.5614,44.6464,44.5156,44.6268,48600.0
2013-04-02 12:00:00,68.25,68.26,68.2,68.2,59600.0,44.6399,44.6464,44.6072,44.6072,59600.0
2013-04-02 12:05:00,68.21,68.24,68.18,68.23,42500.0,44.6137,44.6333,44.5941,44.6268,42500.0
2013-04-02 12:10:00,68.24,68.27,68.09,68.14,74000.0,44.6333,44.6529,44.5352,44.5679,74000.0
2013-04-02 12:15:00,68.15,68.15,68.08,68.1,64400.0,44.5745,44.5745,44.5287,44.5418,64400.0
2013-04-02 12:20:00,68.08,68.21,68.01,68.03,36500.0,44.5287,44.6137,44.4829,44.496,36500.0
2013-04-02 12:25:00,68.02,68.06,67.94,67.94,63300.0,44.4894,44.5156,44.4371,44.4371,63300.0
2013-04-02 12:30:00,67.95,68.05,67.79,67.8,45100.0,44.4436,44.5091,44.339,44.3455,45100.0
2013-04-02 12:35:00,67.8,67.87,67.78,67.85,39900.0,44.3455,44.3913,44.3325,44.3782,39900.0
2013-04-02 12:40:00,67.85,67.88,67.8,67.84,39400.0,44.3782,44.3979,44.3455,44.3717,39400.0
2013-04-02 12:45:00,67.89,67.94,67.84,67.94,39900.0,44.4044,44.4371,44.3717,44.4371,39900.0
2013-04-02 12:50:00,67.94,67.94,67.8,67.84,32000.0,44.4371,44.4371,44.3455,44.3717,32000.0
2013-04-02 12:55:00,67.84,67.89,67.67,67.87,58400.0,44.3717,44.4044,44.2605,44.3913,58400.0
2013-04-02 13:00:00,67.87,67.9,67.82,67.85,25500.0,44.3913,44.4109,44.3586,44.3782,25500.0
2013-04-02 13:05:00,67.85,67.9,67.72,67.75,42200.0,44.3782,44.4109,44.2932,44.3128,42200.0
2013-04-02 13:10:00,67.75,67.75,67.16,67.19,118400.0,44.3128,44.3128,43.9269,43.9466,118400.0
2013-04-02 13:15:00,67.19,67.4,67.16,67.36,62100.0,43.9466,44.0839,43.9269,44.0577,62100.0
2013-04-02 13:20:00,67.33,67.4,67.18,67.22,62200.0,44.0381,44.0839,43.94,43.9662,62200.0
2013-04-02 13:25:00,67.23,67.25,66.82,66.94,113100.0,43.9727,43.9858,43.7046,43.783,113100.0
2013-04-02 13:30:00,66.96,67.26,66.94,67.23,77000.0,43.7961,43.9923,43.783,43.9727,77000.0
2013-04-02 13:35:00,67.24,67.24,67.14,67.21,42200.0,43.9793,43.9793,43.9139,43.9596,42200.0
2013-04-02 13:40:00,67.2,67.25,66.98,67.15,61300.0,43.9531,43.9858,43.8092,43.9204,61300.0
2013-04-02 13:45:00,67.14,67.29,67.1,67.14,31800.0,43.9139,44.012,43.8877,43.9139,31800.0
2013-04-02 13:50:00,67.15,67.34,67.14,67.3,60300.0,43.9204,44.0447,43.9139,44.0185,60300.0
2013-04-02 13:55:00,67.32,67.46,67.25,67.42,44200.0,44.0316,44.1232,43.9858,44.097,44200.0
2013-04-02 14:00:00,67.43,67.67,67.42,67.57,55600.0,44.1035,44.2605,44.097,44.1951,55600.0
2013-04-02 14:05:00,67.58,67.62,67.41,67.47,47200.0,44.2016,44.2278,44.0905,44.1297,47200.0
2013-04-02 14:10:00,67.47,67.48,67.3,67.39,30400.0,44.1297,44.1362,44.0185,44.0774,30400.0
2013-04-02 14:15:00,67.38,67.39,67.26,67.32,37000.0,44.0708,44.0774,43.9923,44.0316,37000.0
2013-04-02 14:20:00,67.31,67.41,67.21,67.21,39700.0,44.025,44.0905,43.9596,43.9596,39700.0
2013-04-02 14:25:00,67.24,67.26,67.12,67.17,43800.0,43.9793,43.9923,43.9008,43.9335,43800.0
2013-04-02 14:30:00,67.16,67.19,67.07,67.07,44000.0,43.9269,43.9466,43.8681,43.8681,44000.0
2013-04-02 14:35:00,67.07,67.22,67.02,67.18,23800.0,43.8681,43.9662,43.8354,43.94,23800.0
2013-04-02 14:40:00,67.19,67.19,66.94,67.02,35700.0,43.9466,43.9466,43.783,43.8354,35700.0
2013-04-02 14:45:00,67.03,67.11,67.0,67.0,48800.0,43.8419,43.8942,43.8223,43.8223,48800.0
2013-04-02 14:50:00,67.0,67.02,66.85,66.87,58600.0,43.8223,43.8354,43.7242,43.7373,58600.0
2013-04-02 14:55:00,66.88,66.98,66.81,66.94,69200.0,43.7438,43.8092,43.698,43.783,69200.0
2013-04-02 15:00:00,66.94,67.19,66.91,67.16,53600.0,43.783,43.9466,43.7634,43.9269,53600.0
2013-04-02 15:05:00,67.18,67.2,67.07,67.1,46500.0,43.94,43.9531,43.8681,43.8877,46500.0
2013-04-02 15:10:00,67.08,67.09,66.95,66.96,47100.0,43.8746,43.8812,43.7896,43.7961,47100.0
2013-04-02 15:15:00,66.98,67.0,66.77,66.8,62000.0,43.8092,43.8223,43.6719,43.6915,62000.0
2013-04-02 15:20:00,66.82,66.85,66.7,66.71,64300.0,43.7046,43.7242,43.6261,43.6326,64300.0
2013-04-02 15:25:00,66.71,66.93,66.71,66.89,56600.0,43.6326,43.7765,43.6326,43.7503,56600.0
2013-04-02 15:30:00,66.89,67.11,66.89,67.08,55600.0,43.7503,43.8942,43.7503,43.8746,55600.0
2013-04-02 15:35:00,67.08,67.09,66.81,66.82,70700.0,43.8746,43.8812,43.698,43.7046,70700.0
2013-04-02 15:40:00,66.83,66.85,66.75,66.76,103700.0,43.7111,43.7242,43.6588,43.6653,103700.0
2013-04-02 15:45:00,66.77,66.93,66.76,66.82,86800.0,43.6719,43.7765,43.6653,43.7046,86800.0
2013-04-02 15:50:00,66.83,66.91,66.79,66.8,122000.0,43.7111,43.7634,43.6849,43.6915,122000.0
2013-04-02 15:55:00,66.81,66.98,66.77,66.91,325600.0,43.698,43.8092,43.6719,43.7634,325600.0
2013-04-03 09:30:00,66.84,66.88,65.13,65.77,306600.0,43.7176,43.7438,42.5992,43.0178,306600.0
2013-04-03 09:35:00,65.77,66.5,65.77,65.88,214300.0,43.0178,43.4953,43.0178,43.0897,214300.0
2013-04-03 09:40:00,65.85,65.85,64.67,64.88,254600.0,43.0701,43.0701,42.2983,42.4357,254600.0
2013-04-03 09:45:00,64.84,65.03,64.32,64.78,228200.0,42.4095,42.5338,42.0694,42.3703,228200.0
2013-04-03 09:50:00,64.81,64.85,64.26,64.37,231700.0,42.3899,42.416,42.0302,42.1021,231700.0
2013-04-03 09:55:00,64.38,64.43,64.19,64.3,190400.0,42.1086,42.1413,41.9844,42.0563,190400.0
2013-04-03 10:00:00,64.35,64.4,63.73,63.77,205600.0,42.089,42.1217,41.6835,41.7097,205600.0
2013-04-03 10:05:00,63.77,63.77,63.25,63.48,337700.0,41.7097,41.7097,41.3695,41.52,337700.0
2013-04-03 10:10:00,63.45,63.85,63.42,63.66,232800.0,41.5004,41.762,41.4807,41.6377,232800.0
2013-04-03 10:15:00,63.65,64.06,63.62,64.04,158300.0,41.6312,41.8993,41.6115,41.8863,158300.0
2013-04-03 10:20:00,64.03,64.03,63.79,63.87,184600.0,41.8797,41.8797,41.7227,41.7751,184600.0
2013-04-03 10:25:00,63.87,64.05,63.84,63.87,196100.0,41.7751,41.8928,41.7554,41.7751,196100.0
2013-04-03 10:30:00,63.87,63.88,63.41,63.55,219500.0,41.7751,41.7816,41.4742,41.5658,219500.0
2013-04-03 10:35:00,63.55,63.78,63.38,63.56,163000.0,41.5658,41.7162,41.4546,41.5723,163000.0
2013-04-03 10:40:00,63.58,63.73,63.25,63.25,114200.0,41.5854,41.6835,41.3695,41.3695,114200.0
2013-04-03 10:45:00,63.26,63.34,62.75,62.88,267700.0,41.3761,41.4284,41.0425,41.1275,267700.0
2013-04-03 10:50:00,62.87,63.0,62.44,62.66,320500.0,41.121,41.206,40.8398,40.9836,320500.0
2013-04-03 10:55:00,62.72,62.72,61.47,61.57,541500.0,41.0229,41.0229,40.2053,40.2707,541500.0
2013-04-03 11:00:00,61.57,62.3,61.53,62.25,347400.0,40.2707,40.7482,40.2446,40.7155,347400.0
2013-04-03 11:05:00,62.23,62.39,62.15,62.31,233800.0,40.7024,40.8071,40.6501,40.7547,233800.0
2013-04-03 11:10:00,62.35,62.39,61.84,62.26,186400.0,40.7809,40.8071,40.4473,40.722,186400.0
2013-04-03 11:15:00,62.21,62.48,62.2,62.43,113400.0,40.6893,40.8659,40.6828,40.8332,113400.0
2013-04-03 11:20:00,62.43,62.81,62.42,62.79,118300.0,40.8332,41.0818,40.8267,41.0687,118300.0
2013-04-03 11:25:00,62.79,63.0,62.78,62.94,217200.0,41.0687,41.206,41.0621,41.1668,217200.0
2013-04-03 11:30:00,62.95,63.4,62.94,63.15,296500.0,41.1733,41.4677,41.1668,41.3041,296500.0
2013-04-03 11:35:00,63.14,63.26,62.88,62.88,89600.0,41.2976,41.3761,41.1275,41.1275,89600.0
2013-04-03 11:40:00,62.89,62.96,62.61,62.64,107300.0,41.1341,41.1799,40.9509,40.9706,107300.0
2013-04-03 11:45:00,62.62,62.62,62.37,62.5,109900.0,40.9575,40.9575,40.794,40.879,109900.0
2013-04-03 11:50:00,62.5,62.66,62.36,62.38,86800.0,40.879,40.9836,40.7874,40.8005,86800.0
2013-04-03 11:55:00,62.4,62.55,62.28,62.54,90600.0,40.8136,40.9117,40.7351,40.9052,90600.0
2013-04-03 12:00:00,62.54,62.65,62.5,62.51,102000.0,40.9052,40.9771,40.879,40.8855,102000.0
2013-04-03 12:05:00,62.51,62.6,62.45,62.6,144500.0,40.8855,40.9444,40.8463,40.9444,144500.0
2013-04-03 12:10:00,62.61,62.63,62.47,62.54,184200.0,40.9509,40.964,40.8594,40.9052,184200.0
2013-04-03 12:15:00,62.56,62.56,62.02,62.15,127300.0,40.9182,40.9182,40.565,40.6501,127300.0
2013-04-03 12:20:00,62.16,62.17,61.82,61.84,109100.0,40.6566,40.6632,40.4342,40.4473,109100.0
2013-04-03 12:25:00,61.87,62.19,61.86,62.09,175500.0,40.4669,40.6762,40.4604,40.6108,175500.0
2013-04-03 12:30:00,62.08,62.46,61.96,62.37,389000.0,40.6043,40.8528,40.5258,40.794,389000.0
2013-04-03 12:35:00,62.36,62.58,62.35,62.51,152900.0,40.7874,40.9313,40.7809,40.8855,152900.0
2013-04-03 12:40:00,62.51,62.51,62.0,62.01,121700.0,40.8855,40.8855,40.552,40.5585,121700.0
2013-04-03 12:45:00,62.01,62.11,61.68,61.68,137100.0,40.5585,40.6239,40.3427,40.3427,137100.0
2013-04-03 12:50:00,61.68,61.98,61.65,61.9,151700.0,40.3427,40.5389,40.323,40.4866,151700.0
2013-04-03 12:55:00,61.9,61.94,61.74,61.78,91200.0,40.4866,40.5127,40.3819,40.4081,91200.0
2013-04-03 13:00:00,61.79,61.93,61.75,61.86,81300.0,40.4146,40.5062,40.3884,40.4604,81300.0
2013-04-03 13:05:00,61.85,61.92,61.65,61.9,100000.0,40.4539,40.4996,40.323,40.4866,100000.0
2013-04-03 13:10:00,61.9,61.9,61.81,61.83,96100.0,40.4866,40.4866,40.4277,40.4408,96100.0
2013-04-03 13:15:00,61.85,62.35,61.83,62.31,141700.0,40.4539,40.7809,40.4408,40.7547,141700.0
2013-04-03 13:20:00,62.31,62.31,62.0,62.07,222800.0,40.7547,40.7547,40.552,40.5978,222800.0
2013-04-03 13:25:00,62.07,62.25,62.0,62.24,128700.0,40.5978,40.7155,40.552,40.7089,128700.0
2013-04-03 13:30:00,62.21,62.24,61.9,61.93,173500.0,40.6893,40.7089,40.4866,40.5062,173500.0
2013-04-03 13:35:00,61.93,61.95,61.71,61.72,63000.0,40.5062,40.5193,40.3623,40.3688,63000.0
2013-04-03 13:40:00,61.71,62.03,61.7,62.01,106700.0,40.3623,40.5716,40.3557,40.5585,106700.0
2013-04-03 13:45:00,62.02,62.17,61.93,62.07,292100.0,40.565,40.6632,40.5062,40.5978,292100.0
2013-04-03 13:50:00,62.07,62.22,61.92,62.05,165000.0,40.5978,40.6959,40.4996,40.5847,165000.0
2013-04-03 13:55:00,62.05,62.13,61.95,62.03,108400.0,40.5847,40.637,40.5193,40.5716,108400.0
2013-04-03 14:00:00,62.03,62.05,61.88,62.0,137300.0,40.5716,40.5847,40.4735,40.552,137300.0
2013-04-03 14:05:00,62.01,62.03,61.87,61.96,106200.0,40.5585,40.5716,40.4669,40.5258,106200.0
2013-04-03 14:10:00,61.95,62.16,61.95,62.14,159100.0,40.5193,40.6566,40.5193,40.6435,159100.0
2013-04-03 14:15:00,62.14,62.33,62.14,62.19,187100.0,40.6435,40.7678,40.6435,40.6762,187100.0
2013-04-03 14:20:00,62.19,62.64,62.19,62.46,183700.0,40.6762,40.9706,40.6762,40.8528,183700.0
2013-04-03 14:25:00,62.44,62.52,62.33,62.49,81600.0,40.8398,40.8921,40.7678,40.8725,81600.0
2013-04-03 14:30:00,62.5,62.57,62.38,62.43,123300.0,40.879,40.9248,40.8005,40.8332,123300.0
2013-04-03 14:35:00,62.46,62.55,62.34,62.55,100800.0,40.8528,40.9117,40.7743,40.9117,100800.0
2013-04-03 14:40:00,62.55,63.13,62.55,63.13,228300.0,40.9117,41.2911,40.9117,41.2911,228300.0
2013-04-03 14:45:00,63.14,63.17,62.72,62.93,217600.0,41.2976,41.3172,41.0229,41.1602,217600.0
2013-04-03 14:50:00,62.94,63.0,62.56,62.62,142400.0,41.1668,41.206,40.9182,40.9575,142400.0
2013-04-03 14:55:00,62.61,62.91,62.6,62.91,101400.0,40.9509,41.1472,40.9444,41.1472,101400.0
2013-04-03 15:00:00,62.92,62.99,62.85,62.93,113100.0,41.1537,41.1995,41.1079,41.1602,113100.0
2013-04-03 15:05:00,62.93,63.1,62.88,62.89,177200.0,41.1602,41.2714,41.1275,41.1341,177200.0
2013-04-03 15:10:00,62.88,62.95,62.61,62.75,85700.0,41.1275,41.1733,40.9509,41.0425,85700.0
2013-04-03 15:15:00,62.74,62.74,62.53,62.54,103100.0,41.036,41.036,40.8986,40.9052,103100.0
2013-04-03 15:20:00,62.53,62.7,62.45,62.67,192800.0,40.8986,41.0098,40.8463,40.9902,192800.0
2013-04-03 15:25:00,62.66,62.79,62.6,62.66,103000.0,40.9836,41.0687,40.9444,40.9836,103000.0
2013-04-03 15:30:00,62.65,62.69,62.35,62.35,129400.0,40.9771,41.0033,40.7809,40.7809,129400.0
2013-04-03 15:35:00,62.35,62.35,62.11,62.17,116400.0,40.7809,40.7809,40.6239,40.6632,116400.0
2013-04-03 15:40:00,62.17,62.51,62.11,62.4,125400.0,40.6632,40.8855,40.6239,40.8136,125400.0
2013-04-03 15:45:00,62.39,62.67,62.31,62.64,186500.0,40.8071,40.9902,40.7547,40.9706,186500.0
2013-04-03 15:50:00,62.63,62.67,62.5,62.58,148800.0,40.964,40.9902,40.879,40.9313,148800.0
2013-04-03 15:55:00,62.56,62.58,62.46,62.47,301900.0,40.9182,40.9313,40.8528,40.8594,301900.0
2013-04-04 09:30:00,62.57,62.84,62.01,62.8,136800.0,40.9248,41.1014,40.5585,41.0752,136800.0
2013-04-04 09:35:00,62.82,63.88,62.57,63.68,282400.0,41.0883,41.7816,40.9248,41.6508,282400.0
2013-04-04 09:40:00,63.69,63.69,62.75,63.0,136300.0,41.6573,41.6573,41.0425,41.206,136300.0
2013-04-04 09:45:00,62.97,63.2,62.87,63.2,98400.0,41.1864,41.3368,41.121,41.3368,98400.0
2013-04-04 09:50:00,63.2,63.95,63.16,63.95,210000.0,41.3368,41.8274,41.3107,41.8274,210000.0
2013-04-04 09:55:00,63.9,63.9,63.55,63.61,90700.0,41.7947,41.7947,41.5658,41.605,90700.0
2013-04-04 10:00:00,63.6,63.67,63.15,63.32,85700.0,41.5985,41.6443,41.3041,41.4153,85700.0
2013-04-04 10:05:00,63.3,63.42,63.0,63.04,80100.0,41.4022,41.4807,41.206,41.2322,80100.0
2013-04-04 10:10:00,63.0,63.08,62.83,62.98,100100.0,41.206,41.2584,41.0948,41.1929,100100.0
2013-04-04 10:15:00,62.99,63.26,62.97,63.17,63200.0,41.1995,41.3761,41.1864,41.3172,63200.0
2013-04-04 10:20:00,63.16,63.23,63.01,63.16,42400.0,41.3107,41.3565,41.2126,41.3107,42400.0
2013-04-04 10:25:00,63.18,63.2,62.69,62.79,84100.0,41.3238,41.3368,41.0033,41.0687,84100.0
2013-04-04 10:30:00,62.82,63.04,62.82,62.91,40900.0,41.0883,41.2322,41.0883,41.1472,40900.0
2013-04-04 10:35:00,62.9,63.04,62.58,62.77,73400.0,41.1406,41.2322,40.9313,41.0556,73400.0
2013-04-04 10:40:00,62.78,62.89,62.73,62.76,56000.0,41.0621,41.1341,41.0294,41.0491,56000.0
2013-04-04 10:45:00,62.75,62.75,62.63,62.69,97300.0,41.0425,41.0425,40.964,41.0033,97300.0
2013-04-04 10:50:00,62.7,62.83,62.64,62.69,50200.0,41.0098,41.0948,40.9706,41.0033,50200.0
2013-04-04 10:55:00,62.72,62.97,62.72,62.86,100100.0,41.0229,41.1864,41.0229,41.1145,100100.0
2013-04-04 11:00:00,62.88,62.93,62.84,62.9,39700.0,41.1275,41.1602,41.1014,41.1406,39700.0
2013-04-04 11:05:00,62.88,62.93,62.83,62.87,64600.0,41.1275,41.1602,41.0948,41.121,64600.0
2013-04-04 11:10:00,62.86,62.99,62.84,62.87,98100.0,41.1145,41.1995,41.1014,41.121,98100.0
2013-04-04 11:15:00,62.88,62.99,62.83,62.99,49100.0,41.1275,41.1995,41.0948,41.1995,49100.0
2013-04-04 11:20:00,62.99,63.15,62.97,63.15,59700.0,41.1995,41.3041,41.1864,41.3041,59700.0
2013-04-04 11:25:00,63.12,63.14,63.07,63.11,32600.0,41.2845,41.2976,41.2518,41.278,32600.0
2013-04-04 11:30:00,63.09,63.1,62.84,62.91,62400.0,41.2649,41.2714,41.1014,41.1472,62400.0
2013-04-04 11:35:00,62.92,63.09,62.85,62.94,48200.0,41.1537,41.2649,41.1079,41.1668,48200.0
2013-04-04 11:40:00,62.94,63.04,62.78,62.79,47600.0,41.1668,41.2322,41.0621,41.0687,47600.0
2013-04-04 11:45:00,62.79,62.86,62.56,62.71,77600.0,41.0687,41.1145,40.9182,41.0164,77600.0
2013-04-04 11:50:00,62.72,62.81,62.6,62.61,52000.0,41.0229,41.0818,40.9444,40.9509,52000.0
2013-04-04 11:55:00,62.62,62.83,62.6,62.73,51600.0,40.9575,41.0948,40.9444,41.0294,51600.0
2013-04-04 12:00:00,62.73,62.74,62.39,62.4,56800.0,41.0294,41.036,40.8071,40.8136,56800.0
2013-04-04 12:05:00,62.4,62.45,62.3,62.3,91200.0,40.8136,40.8463,40.7482,40.7482,91200.0
2013-04-04 12:10:00,62.3,62.34,62.25,62.29,67900.0,40.7482,40.7743,40.7155,40.7416,67900.0
2013-04-04 12:15:00,62.3,62.42,62.28,62.35,61700.0,40.7482,40.8267,40.7351,40.7809,61700.0
2013-04-04 12:20:00,62.35,62.49,62.11,62.19,82100.0,40.7809,40.8725,40.6239,40.6762,82100.0
2013-04-04 12:25:00,62.18,62.49,62.16,62.42,47400.0,40.6697,40.8725,40.6566,40.8267,47400.0
2013-04-04 12:30:00,62.39,62.64,62.32,62.64,54600.0,40.8071,40.9706,40.7613,40.9706,54600.0
2013-04-04 12:35:00,62.66,62.78,62.65,62.7,54400.0,40.9836,41.0621,40.9771,41.0098,54400.0
2013-04-04 12:40:00,62.7,62.71,62.39,62.43,84300.0,41.0098,41.0164,40.8071,40.8332,84300.0
2013-04-04 12:45:00,62.42,62.43,62.34,62.39,51900.0,40.8267,40.8332,40.7743,40.8071,51900.0
2013-04-04 12:50:00,62.4,62.49,62.36,62.44,36900.0,40.8136,40.8725,40.7874,40.8398,36900.0
2013-04-04 12:55:00,62.44,62.5,62.36,62.42,49800.0,40.8398,40.879,40.7874,40.8267,49800.0
2013-04-04 13:00:00,62.42,62.43,62.23,62.29,54400.0,40.8267,40.8332,40.7024,40.7416,54400.0
2013-04-04 13:05:00,62.25,62.27,62.15,62.16,37900.0,40.7155,40.7286,40.6501,40.6566,37900.0
2013-04-04 13:10:00,62.16,62.25,62.15,62.15,40900.0,40.6566,40.7155,40.6501,40.6501,40900.0
2013-04-04 13:15:00,62.16,62.24,62.05,62.2,55100.0,40.6566,40.7089,40.5847,40.6828,55100.0
2013-04-04 13:20:00,62.21,62.23,62.12,62.12,31800.0,40.6893,40.7024,40.6305,40.6305,31800.0
2013-04-04 13:25:00,62.11,62.2,62.09,62.13,27600.0,40.6239,40.6828,40.6108,40.637,27600.0
2013-04-04 13:30:00,62.13,62.14,61.96,61.96,67200.0,40.637,40.6435,40.5258,40.5258,67200.0
2013-04-04 13:35:00,61.96,62.06,61.94,61.97,53700.0,40.5258,40.5912,40.5127,40.5323,53700.0
2013-04-04 13:40:00,61.98,62.1,61.96,62.1,79300.0,40.5389,40.6174,40.5258,40.6174,79300.0
2013-04-04 13:45:00,62.1,62.25,62.08,62.22,61700.0,40.6174,40.7155,40.6043,40.6959,61700.0
2013-04-04 13:50:00,62.24,62.26,62.07,62.07,34700.0,40.7089,40.722,40.5978,40.5978,34700.0
2013-04-04 13:55:00,62.08,62.18,62.07,62.16,42500.0,40.6043,40.6697,40.5978,40.6566,42500.0
2013-04-04 14:00:00,62.15,62.27,62.11,62.16,115100.0,40.6501,40.7286,40.6239,40.6566,115100.0
2013-04-04 14:05:00,62.19,62.19,62.02,62.04,34300.0,40.6762,40.6762,40.565,40.5781,34300.0
2013-04-04 14:10:00,62.04,62.25,62.01,62.25,60600.0,40.5781,40.7155,40.5585,40.7155,60600.0
2013-04-04 14:15:00,62.25,62.51,62.24,62.38,109400.0,40.7155,40.8855,40.7089,40.8005,109400.0
2013-04-04 14:20:00,62.41,62.61,62.41,62.59,38600.0,40.8201,40.9509,40.8201,40.9379,38600.0
2013-04-04 14:25:00,62.59,62.65,62.55,62.55,46500.0,40.9379,40.9771,40.9117,40.9117,46500.0
2013-04-04 14:30:00,62.55,62.6,62.53,62.58,45700.0,40.9117,40.9444,40.8986,40.9313,45700.0
2013-04-04 14:35:00,62.59,62.6,62.54,62.58,50400.0,40.9379,40.9444,40.9052,40.9313,50400.0
2013-04-04 14:40:00,62.58,62.68,62.56,62.67,33700.0,40.9313,40.9967,40.9182,40.9902,33700.0
2013-04-04 14:45:00,62.67,62.68,62.49,62.59,37500.0,40.9902,40.9967,40.8725,40.9379,37500.0
2013-04-04 14:50:00,62.58,62.59,62.55,62.57,49500.0,40.9313,40.9379,40.9117,40.9248,49500.0
2013-04-04 14:55:00,62.57,62.59,62.54,62.54,38400.0,40.9248,40.9379,40.9052,40.9052,38400.0
2013-04-04 15:00:00,62.55,62.58,62.53,62.55,41500.0,40.9117,40.9313,40.8986,40.9117,41500.0
2013-04-04 15:05:00,62.55,62.58,62.5,62.51,94000.0,40.9117,40.9313,40.879,40.8855,94000.0
2013-04-04 15:10:00,62.5,62.53,62.43,62.45,47000.0,40.879,40.8986,40.8332,40.8463,47000.0
2013-04-04 15:15:00,62.45,62.52,62.31,62.38,44000.0,40.8463,40.8921,40.7547,40.8005,44000.0
2013-04-04 15:20:00,62.38,62.47,62.36,62.39,49700.0,40.8005,40.8594,40.7874,40.8071,49700.0
2013-04-04 15:25:00,62.4,62.41,62.34,62.37,35600.0,40.8136,40.8201,40.7743,40.794,35600.0
2013-04-04 15:30:00,62.37,62.43,62.37,62.38,61300.0,40.794,40.8332,40.794,40.8005,61300.0
2013-04-04 15:35:00,62.38,62.47,62.38,62.4,57800.0,40.8005,40.8594,40.8005,40.8136,57800.0
2013-04-04 15:40:00,62.42,62.49,62.37,62.38,62700.0,40.8267,40.8725,40.794,40.8005,62700.0
2013-04-04 15:45:00,62.37,62.42,62.37,62.37,141500.0,40.794,40.8267,40.794,40.794,141500.0
2013-04-04 15:50:00,62.38,62.4,62.36,62.38,141000.0,40.8005,40.8136,40.7874,40.8005,141000.0
2013-04-04 15:55:00,62.37,62.42,62.37,62.4,234600.0,40.794,40.8267,40.794,40.8136,234600.0
2013-04-05 09:30:00,61.26,61.34,60.2,60.54,452200.0,40.068,40.1203,39.3747,39.597,452200.0
2013-04-05 09:35:00,60.6,60.99,60.25,60.96,217400.0,39.6363,39.8914,39.4074,39.8717,217400.0
2013-04-05 09:40:00,60.88,61.17,60.82,60.83,92300.0,39.8194,40.0091,39.7802,39.7867,92300.0
2013-04-05 09:45:00,60.84,61.06,60.8,60.89,89800.0,39.7933,39.9371,39.7671,39.826,89800.0
2013-04-05 09:50:00,60.89,60.95,60.52,60.65,106900.0,39.826,39.8652,39.584,39.669,106900.0
2013-04-05 09:55:00,60.65,61.02,60.65,60.9,145300.0,39.669,39.911,39.669,39.8325,145300.0
2013-04-05 10:00:00,60.88,61.04,60.68,60.98,83500.0,39.8194,39.9241,39.6886,39.8848,83500.0
2013-04-05 10:05:00,60.96,61.07,60.82,61.0,137100.0,39.8717,39.9437,39.7802,39.8979,137100.0
2013-04-05 10:10:00,61.0,61.15,60.8,60.91,95600.0,39.8979,39.996,39.7671,39.839,95600.0
2013-04-05 10:15:00,60.95,60.95,60.59,60.73,58600.0,39.8652,39.8652,39.6297,39.7213,58600.0
2013-04-05 10:20:00,60.75,61.16,60.66,61.16,62700.0,39.7344,40.0026,39.6755,40.0026,62700.0
2013-04-05 10:25:00,61.16,61.58,61.16,61.29,78300.0,40.0026,40.2773,40.0026,40.0876,78300.0
2013-04-05 10:30:00,61.3,61.41,61.17,61.38,58400.0,40.0941,40.1661,40.0091,40.1464,58400.0
2013-04-05 10:35:00,61.38,61.42,61.2,61.4,106200.0,40.1464,40.1726,40.0287,40.1595,106200.0
2013-04-05 10:40:00,61.43,61.48,61.25,61.44,75200.0,40.1791,40.2119,40.0614,40.1857,75200.0
2013-04-05 10:45:00,61.48,61.58,61.4,61.49,58100.0,40.2119,40.2773,40.1595,40.2184,58100.0
2013-04-05 10:50:00,61.5,61.54,61.44,61.47,76300.0,40.2249,40.2511,40.1857,40.2053,76300.0
2013-04-05 10:55:00,61.48,61.5,61.4,61.43,65400.0,40.2119,40.2249,40.1595,40.1791,65400.0
2013-04-05 11:00:00,61.42,61.72,61.4,61.72,97300.0,40.1726,40.3688,40.1595,40.3688,97300.0
2013-04-05 11:05:00,61.7,61.83,61.56,61.57,54400.0,40.3557,40.4408,40.2642,40.2707,54400.0
2013-04-05 11:10:00,61.57,62.0,61.57,61.9,51600.0,40.2707,40.552,40.2707,40.4866,51600.0
2013-04-05 11:15:00,61.93,62.08,61.9,61.9,93500.0,40.5062,40.6043,40.4866,40.4866,93500.0
2013-04-05 11:20:00,61.9,61.93,61.81,61.91,87700.0,40.4866,40.5062,40.4277,40.4931,87700.0
2013-04-05 11:25:00,61.92,61.94,61.77,61.85,30900.0,40.4996,40.5127,40.4015,40.4539,30900.0
2013-04-05 11:30:00,61.84,61.88,61.74,61.78,19300.0,40.4473,40.4735,40.3819,40.4081,19300.0
2013-04-05 11:35:00,61.79,61.84,61.66,61.69,21800.0,40.4146,40.4473,40.3296,40.3492,21800.0
2013-04-05 11:40:00,61.69,61.71,61.63,61.7,17100.0,40.3492,40.3623,40.31,40.3557,17100.0
2013-04-05 11:45:00,61.71,61.94,61.71,61.93,33200.0,40.3623,40.5127,40.3623,40.5062,33200.0
2013-04-05 11:50:00,61.96,62.2,61.96,62.17,38200.0,40.5258,40.6828,40.5258,40.6632,38200.0
2013-04-05 11:55:00,62.19,62.23,61.91,61.92,35300.0,40.6762,40.7024,40.4931,40.4996,35300.0
2013-04-05 12:00:00,61.94,61.94,61.75,61.78,31100.0,40.5127,40.5127,40.3884,40.4081,31100.0
2013-04-05 12:05:00,61.75,61.8,61.66,61.69,24500.0,40.3884,40.4212,40.3296,40.3492,24500.0
2013-04-05 12:10:00,61.67,61.8,61.65,61.8,21800.0,40.3361,40.4212,40.323,40.4212,21800.0
2013-04-05 12:15:00,61.77,61.83,61.75,61.79,20800.0,40.4015,40.4408,40.3884,40.4146,20800.0
2013-04-05 12:20:00,61.77,61.95,61.74,61.9,39100.0,40.4015,40.5193,40.3819,40.4866,39100.0
2013-04-05 12:25:00,61.9,62.2,61.88,62.17,31100.0,40.4866,40.6828,40.4735,40.6632,31100.0
2013-04-05 12:30:00,62.17,62.23,62.15,62.2,27500.0,40.6632,40.7024,40.6501,40.6828,27500.0
2013-04-05 12:35:00,62.2,62.21,62.11,62.13,33500.0,40.6828,40.6893,40.6239,40.637,33500.0
2013-04-05 12:40:00,62.13,62.18,62.12,62.12,38000.0,40.637,40.6697,40.6305,40.6305,38000.0
2013-04-05 12:45:00,62.13,62.3,62.13,62.29,54600.0,40.637,40.7482,40.637,40.7416,54600.0
2013-04-05 12:50:00,62.3,62.39,62.29,62.36,82200.0,40.7482,40.8071,40.7416,40.7874,82200.0
2013-04-05 12:55:00,62.36,62.37,62.13,62.23,38100.0,40.7874,40.794,40.637,40.7024,38100.0
2013-04-05 13:00:00,62.24,62.25,62.11,62.2,26300.0,40.7089,40.7155,40.6239,40.6828,26300.0
2013-04-05 13:05:00,62.2,62.3,62.15,62.3,25800.0,40.6828,40.7482,40.6501,40.7482,25800.0
2013-04-05 13:10:00,62.31,62.59,62.31,62.48,46800.0,40.7547,40.9379,40.7547,40.8659,46800.0
2013-04-05 13:15:00,62.47,62.96,62.47,62.8,95100.0,40.8594,41.1799,40.8594,41.0752,95100.0
2013-04-05 13:20:00,62.78,62.97,62.75,62.79,40000.0,41.0621,41.1864,41.0425,41.0687,40000.0
2013-04-05 13:25:00,62.8,62.89,62.75,62.75,35500.0,41.0752,41.1341,41.0425,41.0425,35500.0
2013-04-05 13:30:00,62.76,62.83,62.7,62.77,44000.0,41.0491,41.0948,41.0098,41.0556,44000.0
2013-04-05 13:35:00,62.76,62.76,62.58,62.65,55600.0,41.0491,41.0491,40.9313,40.9771,55600.0
2013-04-05 13:40:00,62.65,62.66,62.5,62.5,27300.0,40.9771,40.9836,40.879,40.879,27300.0
2013-04-05 13:45:00,62.51,62.52,62.38,62.39,45100.0,40.8855,40.8921,40.8005,40.8071,45100.0
2013-04-05 13:50:00,62.38,62.41,62.31,62.38,47300.0,40.8005,40.8201,40.7547,40.8005,47300.0
2013-04-05 13:55:00,62.36,62.39,62.17,62.2,63300.0,40.7874,40.8071,40.6632,40.6828,63300.0
2013-04-05 14:00:00,62.2,62.3,62.09,62.09,53900.0,40.6828,40.7482,40.6108,40.6108,53900.0
2013-04-05 14:05:00,62.09,62.26,62.06,62.25,32000.0,40.6108,40.722,40.5912,40.7155,32000.0
2013-04-05 14:10:00,62.26,62.27,62.19,62.25,30900.0,40.722,40.7286,40.6762,40.7155,30900.0
2013-04-05 14:15:00,62.24,62.3,62.22,62.26,31700.0,40.7089,40.7482,40.6959,40.722,31700.0
2013-04-05 14:20:00,62.27,62.3,62.24,62.3,30800.0,40.7286,40.7482,40.7089,40.7482,30800.0
2013-04-05 14:25:00,62.3,62.35,62.28,62.34,29200.0,40.7482,40.7809,40.7351,40.7743,29200.0
2013-04-05 14:30:00,62.34,62.4,62.31,62.35,47400.0,40.7743,40.8136,40.7547,40.7809,47400.0
2013-04-05 14:35:00,62.34,62.4,62.31,62.35,50400.0,40.7743,40.8136,40.7547,40.7809,50400.0
2013-04-05 14:40:00,62.37,62.4,62.32,62.32,30200.0,40.794,40.8136,40.7613,40.7613,30200.0
2013-04-05 14:45:00,62.31,62.37,62.22,62.32,49700.0,40.7547,40.794,40.6959,40.7613,49700.0
2013-04-05 14:50:00,62.31,62.31,62.21,62.25,29600.0,40.7547,40.7547,40.6893,40.7155,29600.0
2013-04-05 14:55:00,62.25,62.31,62.19,62.29,30900.0,40.7155,40.7547,40.6762,40.7416,30900.0
2013-04-05 15:00:00,62.29,62.3,62.11,62.19,67500.0,40.7416,40.7482,40.6239,40.6762,67500.0
2013-04-05 15:05:00,62.17,62.26,62.1,62.24,64300.0,40.6632,40.722,40.6174,40.7089,64300.0
2013-04-05 15:10:00,62.25,62.37,62.22,62.37,43700.0,40.7155,40.794,40.6959,40.794,43700.0
2013-04-05 15:15:00,62.38,62.4,62.28,62.29,30200.0,40.8005,40.8136,40.7351,40.7416,30200.0
2013-04-05 15:20:00,62.29,62.34,62.22,62.3,35800.0,40.7416,40.7743,40.6959,40.7482,35800.0
2013-04-05 15:25:00,62.29,62.33,62.27,62.27,29900.0,40.7416,40.7678,40.7286,40.7286,29900.0
2013-04-05 15:30:00,62.28,62.33,62.22,62.29,43500.0,40.7351,40.7678,40.6959,40.7416,43500.0
2013-04-05 15:35:00,62.3,62.51,62.3,62.51,58600.0,40.7482,40.8855,40.7482,40.8855,58600.0
2013-04-05 15:40:00,62.52,62.57,62.49,62.51,76200.0,40.8921,40.9248,40.8725,40.8855,76200.0
2013-04-05 15:45:00,62.5,62.53,62.4,62.46,107400.0,40.879,40.8986,40.8136,40.8528,107400.0
2013-04-05 15:50:00,62.46,62.48,62.31,62.34,133000.0,40.8528,40.8659,40.7547,40.7743,133000.0
2013-04-05 15:55:00,62.34,62.37,62.25,62.29,201800.0,40.7743,40.794,40.7155,40.7416,201800.0
2013-04-08 09:30:00,62.29,62.35,61.9,62.2,98400.0,40.7416,40.7809,40.4866,40.6828,98400.0
2013-04-08 09:35:00,62.17,62.46,62.15,62.46,19400.0,40.6632,40.8528,40.6501,40.8528,19400.0
2013-04-08 09:40:00,62.41,62.62,62.33,62.33,37400.0,40.8201,40.9575,40.7678,40.7678,37400.0
2013-04-08 09:45:00,62.32,62.53,62.32,62.44,21900.0,40.7613,40.8986,40.7613,40.8398,21900.0
2013-04-08 09:50:00,62.42,62.49,62.31,62.47,50200.0,40.8267,40.8725,40.7547,40.8594,50200.0
2013-04-08 09:55:00,62.47,62.79,62.45,62.71,43900.0,40.8594,41.0687,40.8463,41.0164,43900.0
2013-04-08 10:00:00,62.71,62.97,62.42,62.53,44000.0,41.0164,41.1864,40.8267,40.8986,44000.0
2013-04-08 10:05:00,62.5,62.53,62.27,62.51,51100.0,40.879,40.8986,40.7286,40.8855,51100.0
2013-04-08 10:10:00,62.54,62.62,62.27,62.43,37800.0,40.9052,40.9575,40.7286,40.8332,37800.0
2013-04-08 10:15:00,62.39,62.51,62.03,62.03,74100.0,40.8071,40.8855,40.5716,40.5716,74100.0
2013-04-08 10:20:00,62.03,62.38,62.03,62.15,36200.0,40.5716,40.8005,40.5716,40.6501,36200.0
2013-04-08 10:25:00,62.16,62.17,61.98,62.09,25100.0,40.6566,40.6632,40.5389,40.6108,25100.0
2013-04-08 10:30:00,62.08,62.17,62.06,62.07,57500.0,40.6043,40.6632,40.5912,40.5978,57500.0
2013-04-08 10:35:00,62.07,62.17,62.01,62.01,28000.0,40.5978,40.6632,40.5585,40.5585,28000.0
2013-04-08 10:40:00,62.02,62.27,61.94,62.22,38000.0,40.565,40.7286,40.5127,40.6959,38000.0
2013-04-08 10:45:00,62.2,62.36,62.18,62.27,45000.0,40.6828,40.7874,40.6697,40.7286,45000.0
2013-04-08 10:50:00,62.27,62.31,62.2,62.24,22700.0,40.7286,40.7547,40.6828,40.7089,22700.0
2013-04-08 10:55:00,62.22,62.43,62.16,62.36,102800.0,40.6959,40.8332,40.6566,40.7874,102800.0
2013-04-08 11:00:00,62.36,62.37,62.15,62.3,59600.0,40.7874,40.794,40.6501,40.7482,59600.0
2013-04-08 11:05:00,62.28,62.37,62.22,62.22,44400.0,40.7351,40.794,40.6959,40.6959,44400.0
2013-04-08 11:10:00,62.22,62.4,62.2,62.32,31600.0,40.6959,40.8136,40.6828,40.7613,31600.0
2013-04-08 11:15:00,62.31,62.38,62.15,62.22,25600.0,40.7547,40.8005,40.6501,40.6959,25600.0
2013-04-08 11:20:00,62.21,62.35,62.21,62.31,23200.0,40.6893,40.7809,40.6893,40.7547,23200.0
2013-04-08 11:25:00,62.33,62.36,62.19,62.21,15100.0,40.7678,40.7874,40.6762,40.6893,15100.0
2013-04-08 11:30:00,62.23,62.31,62.22,62.24,12000.0,40.7024,40.7547,40.6959,40.7089,12000.0
2013-04-08 11:35:00,62.25,62.31,62.13,62.26,31600.0,40.7155,40.7547,40.637,40.722,31600.0
2013-04-08 11:40:00,62.28,62.35,62.24,62.29,14900.0,40.7351,40.7809,40.7089,40.7416,14900.0
2013-04-08 11:45:00,62.29,62.47,62.29,62.34,39800.0,40.7416,40.8594,40.7416,40.7743,39800.0
2013-04-08 11:50:00,62.33,62.48,62.24,62.32,23800.0,40.7678,40.8659,40.7089,40.7613,23800.0
2013-04-08 11:55:00,62.34,62.53,62.33,62.41,31300.0,40.7743,40.8986,40.7678,40.8201,31300.0
2013-04-08 12:00:00,62.37,62.63,62.35,62.54,43700.0,40.794,40.964,40.7809,40.9052,43700.0
2013-04-08 12:05:00,62.55,62.57,62.39,62.41,20400.0,40.9117,40.9248,40.8071,40.8201,20400.0
2013-04-08 12:10:00,62.39,62.53,62.37,62.47,26400.0,40.8071,40.8986,40.794,40.8594,26400.0
2013-04-08 12:15:00,62.41,62.48,62.34,62.48,14000.0,40.8201,40.8659,40.7743,40.8659,14000.0
2013-04-08 12:20:00,62.47,62.48,62.31,62.35,27600.0,40.8594,40.8659,40.7547,40.7809,27600.0
2013-04-08 12:25:00,62.36,62.41,62.32,62.37,20600.0,40.7874,40.8201,40.7613,40.794,20600.0
2013-04-08 12:30:00,62.38,62.48,62.31,62.4,77600.0,40.8005,40.8659,40.7547,40.8136,77600.0
2013-04-08 12:35:00,62.4,62.45,62.32,62.41,48200.0,40.8136,40.8463,40.7613,40.8201,48200.0
2013-04-08 12:40:00,62.4,62.4,62.31,62.38,24100.0,40.8136,40.8136,40.7547,40.8005,24100.0
2013-04-08 12:45:00,62.39,62.39,62.28,62.28,23100.0,40.8071,40.8071,40.7351,40.7351,23100.0
2013-04-08 12:50:00,62.3,62.45,62.3,62.41,25500.0,40.7482,40.8463,40.7482,40.8201,25500.0
2013-04-08 12:55:00,62.42,62.47,62.31,62.34,40200.0,40.8267,40.8594,40.7547,40.7743,40200.0
2013-04-08 13:00:00,62.35,62.49,62.33,62.44,46800.0,40.7809,40.8725,40.7678,40.8398,46800.0
2013-04-08 13:05:00,62.41,62.47,62.36,62.47,23400.0,40.8201,40.8594,40.7874,40.8594,23400.0
2013-04-08 13:10:00,62.45,62.62,62.45,62.49,35200.0,40.8463,40.9575,40.8463,40.8725,35200.0
2013-04-08 13:15:00,62.49,62.72,62.49,62.67,56800.0,40.8725,41.0229,40.8725,40.9902,56800.0
2013-04-08 13:20:00,62.68,62.74,62.68,62.69,50800.0,40.9967,41.036,40.9967,41.0033,50800.0
2013-04-08 13:25:00,62.69,62.8,62.68,62.76,35000.0,41.0033,41.0752,40.9967,41.0491,35000.0
2013-04-08 13:30:00,62.77,62.81,62.7,62.8,14800.0,41.0556,41.0818,41.0098,41.0752,14800.0
2013-04-08 13:35:00,62.81,62.81,62.74,62.79,32200.0,41.0818,41.0818,41.036,41.0687,32200.0
2013-04-08 13:40:00,62.78,62.88,62.69,62.83,61000.0,41.0621,41.1275,41.0033,41.0948,61000.0
2013-04-08 13:45:00,62.83,62.95,62.83,62.93,68300.0,41.0948,41.1733,41.0948,41.1602,68300.0
2013-04-08 13:50:00,62.92,62.98,62.91,62.94,96400.0,41.1537,41.1929,41.1472,41.1668,96400.0
2013-04-08 13:55:00,62.93,63.11,62.93,63.09,75200.0,41.1602,41.278,41.1602,41.2649,75200.0
2013-04-08 14:00:00,63.1,63.11,63.0,63.01,45400.0,41.2714,41.278,41.206,41.2126,45400.0
2013-04-08 14:05:00,63.01,63.07,63.0,63.06,35900.0,41.2126,41.2518,41.206,41.2453,35900.0
2013-04-08 14:10:00,63.05,63.19,63.05,63.16,27900.0,41.2387,41.3303,41.2387,41.3107,27900.0
2013-04-08 14:15:00,63.17,63.36,63.17,63.2,57300.0,41.3172,41.4415,41.3172,41.3368,57300.0
2013-04-08 14:20:00,63.2,63.26,63.13,63.16,28500.0,41.3368,41.3761,41.2911,41.3107,28500.0
2013-04-08 14:25:00,63.17,63.28,63.17,63.28,35800.0,41.3172,41.3892,41.3172,41.3892,35800.0
2013-04-08 14:30:00,63.27,63.3,63.23,63.26,45700.0,41.3826,41.4022,41.3565,41.3761,45700.0
2013-04-08 14:35:00,63.26,63.63,63.23,63.6,140100.0,41.3761,41.6181,41.3565,41.5985,140100.0
2013-04-08 14:40:00,63.57,63.61,63.47,63.5,70600.0,41.5788,41.605,41.5134,41.5331,70600.0
2013-04-08 14:45:00,63.5,63.51,63.45,63.5,37800.0,41.5331,41.5396,41.5004,41.5331,37800.0
2013-04-08 14:50:00,63.5,63.52,63.45,63.51,45100.0,41.5331,41.5461,41.5004,41.5396,45100.0
2013-04-08 14:55:00,63.52,63.53,63.43,63.47,49200.0,41.5461,41.5527,41.4873,41.5134,49200.0
2013-04-08 15:00:00,63.47,63.71,63.47,63.68,37900.0,41.5134,41.6704,41.5134,41.6508,37900.0
2013-04-08 15:05:00,63.7,63.8,63.62,63.74,35100.0,41.6639,41.7293,41.6115,41.69,35100.0
2013-04-08 15:10:00,63.73,63.78,63.54,63.76,39500.0,41.6835,41.7162,41.5592,41.7031,39500.0
2013-04-08 15:15:00,63.76,63.8,63.52,63.52,28100.0,41.7031,41.7293,41.5461,41.5461,28100.0
2013-04-08 15:20:00,63.51,63.66,63.5,63.66,30500.0,41.5396,41.6377,41.5331,41.6377,30500.0
2013-04-08 15:25:00,63.66,63.67,63.49,63.51,34200.0,41.6377,41.6443,41.5265,41.5396,34200.0
2013-04-08 15:30:00,63.52,63.55,63.42,63.51,57700.0,41.5461,41.5658,41.4807,41.5396,57700.0
2013-04-08 15:35:00,63.51,63.62,63.46,63.49,45900.0,41.5396,41.6115,41.5069,41.5265,45900.0
2013-04-08 15:40:00,63.5,63.54,63.49,63.52,59600.0,41.5331,41.5592,41.5265,41.5461,59600.0
2013-04-08 15:45:00,63.54,63.6,63.46,63.52,104600.0,41.5592,41.5985,41.5069,41.5461,104600.0
2013-04-08 15:50:00,63.52,63.59,63.48,63.59,122500.0,41.5461,41.5919,41.52,41.5919,122500.0
2013-04-08 15:55:00,63.59,63.64,63.53,63.62,138600.0,41.5919,41.6246,41.5527,41.6115,138600.0
2013-04-09 09:30:00,63.95,63.99,62.86,62.95,88500.0,41.8274,41.8536,41.1145,41.1733,88500.0
2013-04-09 09:35:00,62.96,63.78,62.96,63.69,31200.0,41.1799,41.7162,41.1799,41.6573,31200.0
2013-04-09 09:40:00,63.69,63.87,63.57,63.72,26000.0,41.6573,41.7751,41.5788,41.677,26000.0
2013-04-09 09:45:00,63.72,63.75,63.5,63.53,29500.0,41.677,41.6966,41.5331,41.5527,29500.0
2013-04-09 09:50:00,63.55,63.57,63.43,63.47,34200.0,41.5658,41.5788,41.4873,41.5134,34200.0
2013-04-09 09:55:00,63.46,63.74,63.45,63.64,39200.0,41.5069,41.69,41.5004,41.6246,39200.0
2013-04-09 10:00:00,63.64,63.92,63.61,63.92,59500.0,41.6246,41.8078,41.605,41.8078,59500.0
2013-04-09 10:05:00,63.91,64.14,63.91,64.12,37100.0,41.8012,41.9517,41.8012,41.9386,37100.0
2013-04-09 10:10:00,64.12,64.24,63.98,64.24,38100.0,41.9386,42.0171,41.847,42.0171,38100.0
2013-04-09 10:15:00,64.23,64.33,64.08,64.15,36800.0,42.0105,42.0759,41.9124,41.9582,36800.0
2013-04-09 10:20:00,64.19,64.32,64.09,64.28,44100.0,41.9844,42.0694,41.919,42.0432,44100.0
2013-04-09 10:25:00,64.28,64.5,64.25,64.5,46500.0,42.0432,42.1871,42.0236,42.1871,46500.0
2013-04-09 10:30:00,64.5,64.55,64.05,64.05,35300.0,42.1871,42.2198,41.8928,41.8928,35300.0
2013-04-09 10:35:00,64.02,64.24,63.81,63.86,61800.0,41.8732,42.0171,41.7358,41.7685,61800.0
2013-04-09 10:40:00,63.86,64.06,63.84,63.99,91600.0,41.7685,41.8993,41.7554,41.8536,91600.0
2013-04-09 10:45:00,63.99,64.07,63.98,64.04,37900.0,41.8536,41.9059,41.847,41.8863,37900.0
2013-04-09 10:50:00,64.07,64.07,63.8,63.81,44200.0,41.9059,41.9059,41.7293,41.7358,44200.0
2013-04-09 10:55:00,63.8,63.99,63.79,63.93,36600.0,41.7293,41.8536,41.7227,41.8143,36600.0
2013-04-09 11:00:00,63.93,63.97,63.79,63.9,50400.0,41.8143,41.8405,41.7227,41.7947,50400.0
2013-04-09 11:05:00,63.89,64.08,63.86,64.07,33100.0,41.7881,41.9124,41.7685,41.9059,33100.0
2013-04-09 11:10:00,64.07,64.12,64.0,64.02,22300.0,41.9059,41.9386,41.8601,41.8732,22300.0
2013-04-09 11:15:00,64.01,64.06,63.96,64.03,27400.0,41.8666,41.8993,41.8339,41.8797,27400.0
2013-04-09 11:20:00,64.02,64.04,63.96,64.0,25000.0,41.8732,41.8863,41.8339,41.8601,25000.0
2013-04-09 11:25:00,64.0,64.27,63.94,64.24,59300.0,41.8601,42.0367,41.8208,42.0171,59300.0
2013-04-09 11:30:00,64.24,64.33,64.15,64.32,46600.0,42.0171,42.0759,41.9582,42.0694,46600.0
2013-04-09 11:35:00,64.35,64.5,64.31,64.39,60100.0,42.089,42.1871,42.0629,42.1152,60100.0
2013-04-09 11:40:00,64.4,64.45,64.27,64.35,28000.0,42.1217,42.1544,42.0367,42.089,28000.0
2013-04-09 11:45:00,64.35,64.47,64.3,64.35,32100.0,42.089,42.1675,42.0563,42.089,32100.0
2013-04-09 11:50:00,64.36,64.5,64.3,64.5,33000.0,42.0956,42.1871,42.0563,42.1871,33000.0
2013-04-09 11:55:00,64.48,64.75,64.47,64.73,57700.0,42.174,42.3506,42.1675,42.3376,57700.0
2013-04-09 12:00:00,64.74,64.83,64.6,64.78,117400.0,42.3441,42.403,42.2525,42.3703,117400.0
2013-04-09 12:05:00,64.79,64.85,64.63,64.68,70400.0,42.3768,42.416,42.2722,42.3049,70400.0
2013-04-09 12:10:00,64.67,64.85,64.53,64.8,63200.0,42.2983,42.416,42.2067,42.3833,63200.0
2013-04-09 12:15:00,64.79,64.97,64.79,64.96,100600.0,42.3768,42.4945,42.3768,42.488,100600.0
2013-04-09 12:20:00,64.97,64.98,64.84,64.92,40400.0,42.4945,42.5011,42.4095,42.4618,40400.0
2013-04-09 12:25:00,64.91,64.92,64.7,64.8,36100.0,42.4553,42.4618,42.3179,42.3833,36100.0
2013-04-09 12:30:00,64.83,64.96,64.83,64.87,31800.0,42.403,42.488,42.403,42.4291,31800.0
2013-04-09 12:35:00,64.87,64.89,64.73,64.73,38200.0,42.4291,42.4422,42.3376,42.3376,38200.0
2013-04-09 12:40:00,64.73,64.82,64.73,64.77,51800.0,42.3376,42.3964,42.3376,42.3637,51800.0
2013-04-09 12:45:00,64.76,64.83,64.74,64.83,53200.0,42.3572,42.403,42.3441,42.403,53200.0
2013-04-09 12:50:00,64.82,64.98,64.78,64.81,39600.0,42.3964,42.5011,42.3703,42.3899,39600.0
2013-04-09 12:55:00,64.82,64.85,64.75,64.76,42500.0,42.3964,42.416,42.3506,42.3572,42500.0
2013-04-09 13:00:00,64.74,64.83,64.73,64.78,18400.0,42.3441,42.403,42.3376,42.3703,18400.0
2013-04-09 13:05:00,64.77,64.82,64.69,64.82,34100.0,42.3637,42.3964,42.3114,42.3964,34100.0
2013-04-09 13:10:00,64.82,64.82,64.7,64.7,25400.0,42.3964,42.3964,42.3179,42.3179,25400.0
2013-04-09 13:15:00,64.69,64.89,64.69,64.83,26900.0,42.3114,42.4422,42.3114,42.403,26900.0
2013-04-09 13:20:00,64.84,64.88,64.77,64.86,25900.0,42.4095,42.4357,42.3637,42.4226,25900.0
2013-04-09 13:25:00,64.86,64.93,64.81,64.83,15700.0,42.4226,42.4684,42.3899,42.403,15700.0
2013-04-09 13:30:00,64.83,65.0,64.83,64.97,50300.0,42.403,42.5142,42.403,42.4945,50300.0
2013-04-09 13:35:00,64.94,65.0,64.93,64.98,18300.0,42.4749,42.5142,42.4684,42.5011,18300.0
2013-04-09 13:40:00,64.97,64.98,64.94,64.97,22900.0,42.4945,42.5011,42.4749,42.4945,22900.0
2013-04-09 13:45:00,64.98,65.1,64.98,65.04,80200.0,42.5011,42.5796,42.5011,42.5403,80200.0
2013-04-09 13:50:00,65.04,65.07,64.91,64.94,29300.0,42.5403,42.5599,42.4553,42.4749,29300.0
2013-04-09 13:55:00,64.94,64.94,64.8,64.8,38300.0,42.4749,42.4749,42.3833,42.3833,38300.0
2013-04-09 14:00:00,64.8,64.83,64.74,64.74,26600.0,42.3833,42.403,42.3441,42.3441,26600.0
2013-04-09 14:05:00,64.74,64.83,64.73,64.81,22200.0,42.3441,42.403,42.3376,42.3899,22200.0
2013-04-09 14:10:00,64.8,64.85,64.73,64.79,19000.0,42.3833,42.416,42.3376,42.3768,19000.0
2013-04-09 14:15:00,64.81,64.84,64.78,64.81,19200.0,42.3899,42.4095,42.3703,42.3899,19200.0
2013-04-09 14:20:00,64.8,64.97,64.69,64.94,45700.0,42.3833,42.4945,42.3114,42.4749,45700.0
2013-04-09 14:25:00,64.93,65.08,64.9,65.06,35800.0,42.4684,42.5665,42.4488,42.5534,35800.0
2013-04-09 14:30:00,65.08,65.12,65.02,65.11,43400.0,42.5665,42.5926,42.5272,42.5861,43400.0
2013-04-09 14:35:00,65.12,65.17,65.04,65.1,34900.0,42.5926,42.6253,42.5403,42.5796,34900.0
2013-04-09 14:40:00,65.12,65.21,65.11,65.19,32900.0,42.5926,42.6515,42.5861,42.6384,32900.0
2013-04-09 14:45:00,65.19,65.23,65.13,65.18,27200.0,42.6384,42.6646,42.5992,42.6319,27200.0
2013-04-09 14:50:00,65.18,65.18,65.08,65.15,60500.0,42.6319,42.6319,42.5665,42.6123,60500.0
2013-04-09 14:55:00,65.14,65.15,65.11,65.12,23400.0,42.6057,42.6123,42.5861,42.5926,23400.0
2013-04-09 15:00:00,65.15,65.17,65.12,65.13,23700.0,42.6123,42.6253,42.5926,42.5992,23700.0
2013-04-09 15:05:00,65.14,65.23,65.03,65.03,47900.0,42.6057,42.6646,42.5338,42.5338,47900.0
2013-04-09 15:10:00,65.03,65.04,64.78,64.88,56500.0,42.5338,42.5403,42.3703,42.4357,56500.0
2013-04-09 15:15:00,64.89,64.96,64.86,64.9,76400.0,42.4422,42.488,42.4226,42.4488,76400.0
2013-04-09 15:20:00,64.89,64.92,64.84,64.89,74200.0,42.4422,42.4618,42.4095,42.4422,74200.0
2013-04-09 15:25:00,64.87,64.89,64.76,64.77,55500.0,42.4291,42.4422,42.3572,42.3637,55500.0
2013-04-09 15:30:00,64.77,64.77,64.71,64.71,50000.0,42.3637,42.3637,42.3245,42.3245,50000.0
2013-04-09 15:35:00,64.7,64.7,64.54,64.55,80200.0,42.3179,42.3179,42.2133,42.2198,80200.0
2013-04-09 15:40:00,64.54,64.59,64.52,64.57,112600.0,42.2133,42.246,42.2002,42.2329,112600.0
2013-04-09 15:45:00,64.56,64.59,64.43,64.53,151500.0,42.2264,42.246,42.1413,42.2067,151500.0
2013-04-09 15:50:00,64.54,64.67,64.49,64.65,156600.0,42.2133,42.2983,42.1806,42.2852,156600.0
2013-04-09 15:55:00,64.64,64.67,64.52,64.65,294800.0,42.2787,42.2983,42.2002,42.2852,294800.0
2013-04-10 09:30:00,64.78,65.11,64.73,64.74,80000.0,42.3703,42.5861,42.3376,42.3441,80000.0
2013-04-10 09:35:00,64.79,65.21,64.2,64.24,93900.0,42.3768,42.6515,41.9909,42.0171,93900.0
2013-04-10 09:40:00,64.27,64.73,64.25,64.67,82200.0,42.0367,42.3376,42.0236,42.2983,82200.0
2013-04-10 09:45:00,64.69,64.8,64.69,64.73,35600.0,42.3114,42.3833,42.3114,42.3376,35600.0
2013-04-10 09:50:00,64.71,64.77,64.41,64.47,82700.0,42.3245,42.3637,42.1283,42.1675,82700.0
2013-04-10 09:55:00,64.5,64.73,64.5,64.52,36400.0,42.1871,42.3376,42.1871,42.2002,36400.0
2013-04-10 10:00:00,64.49,64.54,64.41,64.46,68700.0,42.1806,42.2133,42.1283,42.161,68700.0
2013-04-10 10:05:00,64.43,64.65,64.43,64.53,52300.0,42.1413,42.2852,42.1413,42.2067,52300.0
2013-04-10 10:10:00,64.53,64.55,64.22,64.23,57800.0,42.2067,42.2198,42.004,42.0105,57800.0
2013-04-10 10:15:00,64.23,64.25,64.0,64.0,75700.0,42.0105,42.0236,41.8601,41.8601,75700.0
2013-04-10 10:20:00,64.0,64.01,63.75,63.92,81600.0,41.8601,41.8666,41.6966,41.8078,81600.0
2013-04-10 10:25:00,63.93,63.93,63.55,63.8,101400.0,41.8143,41.8143,41.5658,41.7293,101400.0
2013-04-10 10:30:00,63.83,63.87,63.58,63.69,228200.0,41.7489,41.7751,41.5854,41.6573,228200.0
2013-04-10 10:35:00,63.74,63.87,63.62,63.62,49500.0,41.69,41.7751,41.6115,41.6115,49500.0
2013-04-10 10:40:00,63.68,63.81,63.68,63.78,44800.0,41.6508,41.7358,41.6508,41.7162,44800.0
2013-04-10 10:45:00,63.78,63.79,63.58,63.67,155100.0,41.7162,41.7227,41.5854,41.6443,155100.0
2013-04-10 10:50:00,63.67,63.69,63.44,63.61,98500.0,41.6443,41.6573,41.4938,41.605,98500.0
2013-04-10 10:55:00,63.66,63.76,63.63,63.7,118700.0,41.6377,41.7031,41.6181,41.6639,118700.0
2013-04-10 11:00:00,63.7,63.73,63.59,63.69,142300.0,41.6639,41.6835,41.5919,41.6573,142300.0
2013-04-10 11:05:00,63.7,63.72,63.53,63.56,70500.0,41.6639,41.677,41.5527,41.5723,70500.0
2013-04-10 11:10:00,63.55,63.66,63.43,63.44,60200.0,41.5658,41.6377,41.4873,41.4938,60200.0
2013-04-10 11:15:00,63.43,63.5,63.26,63.29,56600.0,41.4873,41.5331,41.3761,41.3957,56600.0
2013-04-10 11:20:00,63.28,63.36,63.2,63.26,94300.0,41.3892,41.4415,41.3368,41.3761,94300.0
2013-04-10 11:25:00,63.26,63.28,63.05,63.05,163600.0,41.3761,41.3892,41.2387,41.2387,163600.0
2013-04-10 11:30:00,63.07,63.36,63.06,63.36,113100.0,41.2518,41.4415,41.2453,41.4415,113100.0
2013-04-10 11:35:00,63.35,63.51,63.33,63.47,120500.0,41.435,41.5396,41.4219,41.5134,120500.0
2013-04-10 11:40:00,63.5,63.54,63.46,63.5,51100.0,41.5331,41.5592,41.5069,41.5331,51100.0
2013-04-10 11:45:00,63.5,63.73,63.48,63.68,274900.0,41.5331,41.6835,41.52,41.6508,274900.0
2013-04-10 11:50:00,63.68,63.7,63.51,63.63,51700.0,41.6508,41.6639,41.5396,41.6181,51700.0
2013-04-10 11:55:00,63.65,63.65,63.27,63.27,50800.0,41.6312,41.6312,41.3826,41.3826,50800.0
2013-04-10 12:00:00,63.27,63.54,63.27,63.38,40400.0,41.3826,41.5592,41.3826,41.4546,40400.0
2013-04-10 12:05:00,63.38,63.65,63.37,63.47,43200.0,41.4546,41.6312,41.448,41.5134,43200.0
2013-04-10 12:10:00,63.45,63.65,63.45,63.55,30500.0,41.5004,41.6312,41.5004,41.5658,30500.0
2013-04-10 12:15:00,63.56,63.6,63.43,63.48,30300.0,41.5723,41.5985,41.4873,41.52,30300.0
2013-04-10 12:20:00,63.49,63.55,63.49,63.5,32600.0,41.5265,41.5658,41.5265,41.5331,32600.0
2013-04-10 12:25:00,63.49,63.52,63.47,63.51,31500.0,41.5265,41.5461,41.5134,41.5396,31500.0
2013-04-10 12:30:00,63.51,63.73,63.5,63.68,73900.0,41.5396,41.6835,41.5331,41.6508,73900.0
2013-04-10 12:35:00,63.68,63.81,63.62,63.78,50600.0,41.6508,41.7358,41.6115,41.7162,50600.0
2013-04-10 12:40:00,63.78,63.79,63.74,63.74,47100.0,41.7162,41.7227,41.69,41.69,47100.0
2013-04-10 12:45:00,63.75,63.91,63.7,63.79,40700.0,41.6966,41.8012,41.6639,41.7227,40700.0
2013-04-10 12:50:00,63.8,63.85,63.78,63.8,30900.0,41.7293,41.762,41.7162,41.7293,30900.0
2013-04-10 12:55:00,63.78,63.93,63.78,63.87,31400.0,41.7162,41.8143,41.7162,41.7751,31400.0
2013-04-10 13:00:00,63.86,63.97,63.86,63.92,34900.0,41.7685,41.8405,41.7685,41.8078,34900.0
2013-04-10 13:05:00,63.92,63.94,63.85,63.91,22600.0,41.8078,41.8208,41.762,41.8012,22600.0
2013-04-10 13:10:00,63.88,63.95,63.83,63.84,28100.0,41.7816,41.8274,41.7489,41.7554,28100.0
2013-04-10 13:15:00,63.85,63.96,63.83,63.95,44700.0,41.762,41.8339,41.7489,41.8274,44700.0
2013-04-10 13:20:00,63.97,64.21,63.97,64.21,50300.0,41.8405,41.9974,41.8405,41.9974,50300.0
2013-04-10 13:25:00,64.21,64.35,64.19,64.22,45900.0,41.9974,42.089,41.9844,42.004,45900.0
2013-04-10 13:30:00,64.2,64.28,64.17,64.19,26500.0,41.9909,42.0432,41.9713,41.9844,26500.0
2013-04-10 13:35:00,64.17,64.17,64.05,64.13,32600.0,41.9713,41.9713,41.8928,41.9451,32600.0
2013-04-10 13:40:00,64.13,64.25,64.13,64.16,32800.0,41.9451,42.0236,41.9451,41.9647,32800.0
2013-04-10 13:45:00,64.15,64.2,64.1,64.11,22900.0,41.9582,41.9909,41.9255,41.932,22900.0
2013-04-10 13:50:00,64.11,64.13,64.04,64.13,34000.0,41.932,41.9451,41.8863,41.9451,34000.0
2013-04-10 13:55:00,64.13,64.15,64.09,64.1,22700.0,41.9451,41.9582,41.919,41.9255,22700.0
2013-04-10 14:00:00,64.09,64.19,64.09,64.15,27300.0,41.919,41.9844,41.919,41.9582,27300.0
2013-04-10 14:05:00,64.15,64.22,64.11,64.15,45300.0,41.9582,42.004,41.932,41.9582,45300.0
2013-04-10 14:10:00,64.14,64.23,64.11,64.22,35100.0,41.9517,42.0105,41.932,42.004,35100.0
2013-04-10 14:15:00,64.22,64.3,64.22,64.29,48200.0,42.004,42.0563,42.004,42.0498,48200.0
2013-04-10 14:20:00,64.28,64.32,64.16,64.19,46700.0,42.0432,42.0694,41.9647,41.9844,46700.0
2013-04-10 14:25:00,64.19,64.21,64.06,64.14,36200.0,41.9844,41.9974,41.8993,41.9517,36200.0
2013-04-10 14:30:00,64.14,64.14,64.02,64.03,34500.0,41.9517,41.9517,41.8732,41.8797,34500.0
2013-04-10 14:35:00,64.03,64.11,64.0,64.11,31200.0,41.8797,41.932,41.8601,41.932,31200.0
2013-04-10 14:40:00,64.11,64.11,64.06,64.07,46500.0,41.932,41.932,41.8993,41.9059,46500.0
2013-04-10 14:45:00,64.06,64.06,63.99,64.0,49000.0,41.8993,41.8993,41.8536,41.8601,49000.0
2013-04-10 14:50:00,64.01,64.03,63.96,63.96,61200.0,41.8666,41.8797,41.8339,41.8339,61200.0
2013-04-10 14:55:00,63.95,63.97,63.76,63.77,42200.0,41.8274,41.8405,41.7031,41.7097,42200.0
2013-04-10 15:00:00,63.77,63.77,63.55,63.62,118900.0,41.7097,41.7097,41.5658,41.6115,118900.0
2013-04-10 15:05:00,63.6,63.65,63.56,63.65,63400.0,41.5985,41.6312,41.5723,41.6312,63400.0
2013-04-10 15:10:00,63.66,63.77,63.65,63.69,88700.0,41.6377,41.7097,41.6312,41.6573,88700.0
2013-04-10 15:15:00,63.7,63.72,63.56,63.57,67100.0,41.6639,41.677,41.5723,41.5788,67100.0
2013-04-10 15:20:00,63.57,63.78,63.56,63.78,57600.0,41.5788,41.7162,41.5723,41.7162,57600.0
2013-04-10 15:25:00,63.79,63.95,63.77,63.89,58900.0,41.7227,41.8274,41.7097,41.7881,58900.0
2013-04-10 15:30:00,63.89,63.9,63.8,63.83,86400.0,41.7881,41.7947,41.7293,41.7489,86400.0
2013-04-10 15:35:00,63.83,63.84,63.76,63.79,96600.0,41.7489,41.7554,41.7031,41.7227,96600.0
2013-04-10 15:40:00,63.78,63.8,63.7,63.8,76000.0,41.7162,41.7293,41.6639,41.7293,76000.0
2013-04-10 15:45:00,63.79,63.84,63.77,63.81,111100.0,41.7227,41.7554,41.7097,41.7358,111100.0
2013-04-10 15:50:00,63.82,63.85,63.78,63.85,102200.0,41.7424,41.762,41.7162,41.762,102200.0
2013-04-10 15:55:00,63.84,63.86,63.77,63.85,218000.0,41.7554,41.7685,41.7097,41.762,218000.0
2013-04-11 09:30:00,63.81,63.86,63.25,63.29,73300.0,41.7358,41.7685,41.3695,41.3957,73300.0
2013-04-11 09:35:00,63.28,63.44,63.0,63.44,154900.0,41.3892,41.4938,41.206,41.4938,154900.0
2013-04-11 09:40:00,63.43,63.46,63.22,63.32,57000.0,41.4873,41.5069,41.3499,41.4153,57000.0
2013-04-11 09:45:00,63.29,63.5,63.29,63.43,53300.0,41.3957,41.5331,41.3957,41.4873,53300.0
2013-04-11 09:50:00,63.44,63.53,63.34,63.35,51200.0,41.4938,41.5527,41.4284,41.435,51200.0
2013-04-11 09:55:00,63.34,63.57,63.34,63.55,31600.0,41.4284,41.5788,41.4284,41.5658,31600.0
2013-04-11 10:00:00,63.56,63.6,63.3,63.35,97200.0,41.5723,41.5985,41.4022,41.435,97200.0
2013-04-11 10:05:00,63.35,63.63,63.35,63.59,68300.0,41.435,41.6181,41.435,41.5919,68300.0
2013-04-11 10:10:00,63.6,63.66,63.46,63.64,32000.0,41.5985,41.6377,41.5069,41.6246,32000.0
2013-04-11 10:15:00,63.64,63.8,63.62,63.69,27700.0,41.6246,41.7293,41.6115,41.6573,27700.0
2013-04-11 10:20:00,63.68,63.68,63.49,63.5,33400.0,41.6508,41.6508,41.5265,41.5331,33400.0
2013-04-11 10:25:00,63.5,63.54,63.46,63.53,58300.0,41.5331,41.5592,41.5069,41.5527,58300.0
2013-04-11 10:30:00,63.51,63.6,63.46,63.47,45400.0,41.5396,41.5985,41.5069,41.5134,45400.0
2013-04-11 10:35:00,63.46,63.52,63.36,63.51,120200.0,41.5069,41.5461,41.4415,41.5396,120200.0
2013-04-11 10:40:00,63.47,63.49,63.34,63.44,35400.0,41.5134,41.5265,41.4284,41.4938,35400.0
2013-04-11 10:45:00,63.45,63.55,63.44,63.54,31100.0,41.5004,41.5658,41.4938,41.5592,31100.0
2013-04-11 10:50:00,63.53,63.64,63.47,63.64,41600.0,41.5527,41.6246,41.5134,41.6246,41600.0
2013-04-11 10:55:00,63.62,63.62,63.5,63.56,27400.0,41.6115,41.6115,41.5331,41.5723,27400.0
2013-04-11 11:00:00,63.58,63.61,63.48,63.53,23300.0,41.5854,41.605,41.52,41.5527,23300.0
2013-04-11 11:05:00,63.53,63.55,63.47,63.49,23300.0,41.5527,41.5658,41.5134,41.5265,23300.0
2013-04-11 11:10:00,63.46,63.53,63.45,63.45,24200.0,41.5069,41.5527,41.5004,41.5004,24200.0
2013-04-11 11:15:00,63.5,63.61,63.47,63.53,57900.0,41.5331,41.605,41.5134,41.5527,57900.0
2013-04-11 11:20:00,63.55,63.59,63.5,63.51,49900.0,41.5658,41.5919,41.5331,41.5396,49900.0
2013-04-11 11:25:00,63.51,63.51,63.33,63.37,72400.0,41.5396,41.5396,41.4219,41.448,72400.0
2013-04-11 11:30:00,63.37,63.38,63.18,63.21,159700.0,41.448,41.4546,41.3238,41.3434,159700.0
2013-04-11 11:35:00,63.21,63.25,62.8,62.94,260900.0,41.3434,41.3695,41.0752,41.1668,260900.0
2013-04-11 11:40:00,62.93,63.13,62.8,62.81,64000.0,41.1602,41.2911,41.0752,41.0818,64000.0
2013-04-11 11:45:00,62.81,62.9,62.64,62.66,194800.0,41.0818,41.1406,40.9706,40.9836,194800.0
2013-04-11 11:50:00,62.66,62.76,62.36,62.49,149000.0,40.9836,41.0491,40.7874,40.8725,149000.0
2013-04-11 11:55:00,62.44,62.93,62.37,62.81,116300.0,40.8398,41.1602,40.794,41.0818,116300.0
2013-04-11 12:00:00,62.77,62.86,62.53,62.66,82700.0,41.0556,41.1145,40.8986,40.9836,82700.0
2013-04-11 12:05:00,62.63,62.67,62.32,62.45,207000.0,40.964,40.9902,40.7613,40.8463,207000.0
2013-04-11 12:10:00,62.42,62.46,62.15,62.17,99000.0,40.8267,40.8528,40.6501,40.6632,99000.0
2013-04-11 12:15:00,62.18,62.5,62.15,62.37,96700.0,40.6697,40.879,40.6501,40.794,96700.0
2013-04-11 12:20:00,62.37,62.39,62.21,62.25,87700.0,40.794,40.8071,40.6893,40.7155,87700.0
2013-04-11 12:25:00,62.25,62.41,62.02,62.29,93900.0,40.7155,40.8201,40.565,40.7416,93900.0
2013-04-11 12:30:00,62.31,62.31,62.07,62.25,53000.0,40.7547,40.7547,40.5978,40.7155,53000.0
2013-04-11 12:35:00,62.27,62.3,62.15,62.25,43900.0,40.7286,40.7482,40.6501,40.7155,43900.0
2013-04-11 12:40:00,62.3,62.32,62.04,62.16,85400.0,40.7482,40.7613,40.5781,40.6566,85400.0
2013-04-11 12:45:00,62.15,62.3,62.1,62.12,58500.0,40.6501,40.7482,40.6174,40.6305,58500.0
2013-04-11 12:50:00,62.1,62.31,62.1,62.22,48800.0,40.6174,40.7547,40.6174,40.6959,48800.0
2013-04-11 12:55:00,62.23,62.25,62.01,62.1,123300.0,40.7024,40.7155,40.5585,40.6174,123300.0
2013-04-11 13:00:00,62.13,62.27,62.13,62.22,65700.0,40.637,40.7286,40.637,40.6959,65700.0
2013-04-11 13:05:00,62.23,62.24,62.16,62.19,39300.0,40.7024,40.7089,40.6566,40.6762,39300.0
2013-04-11 13:10:00,62.19,62.22,62.11,62.2,45300.0,40.6762,40.6959,40.6239,40.6828,45300.0
2013-04-11 13:15:00,62.2,62.28,62.19,62.27,38900.0,40.6828,40.7351,40.6762,40.7286,38900.0
2013-04-11 13:20:00,62.27,62.41,62.24,62.39,51700.0,40.7286,40.8201,40.7089,40.8071,51700.0
2013-04-11 13:25:00,62.41,62.41,62.29,62.31,42000.0,40.8201,40.8201,40.7416,40.7547,42000.0
2013-04-11 13:30:00,62.32,62.48,62.29,62.36,58200.0,40.7613,40.8659,40.7416,40.7874,58200.0
2013-04-11 13:35:00,62.35,62.46,62.33,62.43,23400.0,40.7809,40.8528,40.7678,40.8332,23400.0
2013-04-11 13:40:00,62.42,62.51,62.35,62.42,69100.0,40.8267,40.8855,40.7809,40.8267,69100.0
2013-04-11 13:45:00,62.46,62.52,62.37,62.5,56800.0,40.8528,40.8921,40.794,40.879,56800.0
2013-04-11 13:50:00,62.51,62.58,62.46,62.53,60200.0,40.8855,40.9313,40.8528,40.8986,60200.0
2013-04-11 13:55:00,62.55,62.58,62.53,62.58,41900.0,40.9117,40.9313,40.8986,40.9313,41900.0
2013-04-11 14:00:00,62.57,62.59,62.54,62.57,47500.0,40.9248,40.9379,40.9052,40.9248,47500.0
2013-04-11 14:05:00,62.57,62.6,62.53,62.55,69900.0,40.9248,40.9444,40.8986,40.9117,69900.0
2013-04-11 14:10:00,62.55,62.57,62.47,62.49,49600.0,40.9117,40.9248,40.8594,40.8725,49600.0
2013-04-11 14:15:00,62.5,62.52,62.42,62.42,29300.0,40.879,40.8921,40.8267,40.8267,29300.0
2013-04-11 14:20:00,62.43,62.46,62.21,62.22,83400.0,40.8332,40.8528,40.6893,40.6959,83400.0
2013-04-11 14:25:00,62.23,62.29,62.12,62.14,42800.0,40.7024,40.7416,40.6305,40.6435,42800.0
2013-04-11 14:30:00,62.14,62.28,62.1,62.26,64500.0,40.6435,40.7351,40.6174,40.722,64500.0
2013-04-11 14:35:00,62.24,62.34,62.21,62.25,34700.0,40.7089,40.7743,40.6893,40.7155,34700.0
2013-04-11 14:40:00,62.23,62.41,62.21,62.4,22900.0,40.7024,40.8201,40.6893,40.8136,22900.0
2013-04-11 14:45:00,62.4,62.4,62.18,62.18,23700.0,40.8136,40.8136,40.6697,40.6697,23700.0
2013-04-11 14:50:00,62.19,62.2,62.09,62.1,63100.0,40.6762,40.6828,40.6108,40.6174,63100.0
2013-04-11 14:55:00,62.11,62.22,62.06,62.19,103100.0,40.6239,40.6959,40.5912,40.6762,103100.0
2013-04-11 15:00:00,62.18,62.19,62.09,62.11,53000.0,40.6697,40.6762,40.6108,40.6239,53000.0
2013-04-11 15:05:00,62.11,62.19,62.09,62.12,70100.0,40.6239,40.6762,40.6108,40.6305,70100.0
2013-04-11 15:10:00,62.11,62.14,61.9,62.04,134400.0,40.6239,40.6435,40.4866,40.5781,134400.0
2013-04-11 15:15:00,62.04,62.06,61.9,62.05,89100.0,40.5781,40.5912,40.4866,40.5847,89100.0
2013-04-11 15:20:00,62.06,62.08,61.94,62.01,65500.0,40.5912,40.6043,40.5127,40.5585,65500.0
2013-04-11 15:25:00,62.01,62.06,61.98,62.0,120800.0,40.5585,40.5912,40.5389,40.552,120800.0
2013-04-11 15:30:00,62.0,62.14,61.99,62.03,80000.0,40.552,40.6435,40.5454,40.5716,80000.0
2013-04-11 15:35:00,62.03,62.05,61.95,61.97,84500.0,40.5716,40.5847,40.5193,40.5323,84500.0
2013-04-11 15:40:00,61.97,61.97,61.81,61.82,102700.0,40.5323,40.5323,40.4277,40.4342,102700.0
2013-04-11 15:45:00,61.83,62.06,61.82,62.05,132200.0,40.4408,40.5912,40.4342,40.5847,132200.0
2013-04-11 15:50:00,62.04,62.15,62.01,62.05,137000.0,40.5781,40.6501,40.5585,40.5847,137000.0
2013-04-11 15:55:00,62.04,62.14,62.0,62.0,147700.0,40.5781,40.6435,40.552,40.552,147700.0
2013-04-12 09:30:00,61.37,61.74,61.29,61.51,125700.0,40.1399,40.3819,40.0876,40.2315,125700.0
2013-04-12 09:35:00,61.48,61.69,60.95,60.96,122000.0,40.2119,40.3492,39.8652,39.8717,122000.0
2013-04-12 09:40:00,60.95,61.22,60.9,60.92,105900.0,39.8652,40.0418,39.8325,39.8456,105900.0
2013-04-12 09:45:00,60.95,61.45,60.75,61.44,163500.0,39.8652,40.1922,39.7344,40.1857,163500.0
2013-04-12 09:50:00,61.44,61.61,61.35,61.37,61300.0,40.1857,40.2969,40.1268,40.1399,61300.0
2013-04-12 09:55:00,61.37,61.56,61.36,61.41,55100.0,40.1399,40.2642,40.1334,40.1661,55100.0
2013-04-12 10:00:00,61.42,61.46,61.07,61.08,82700.0,40.1726,40.1988,39.9437,39.9502,82700.0
2013-04-12 10:05:00,61.07,61.1,60.59,60.6,177100.0,39.9437,39.9633,39.6297,39.6363,177100.0
2013-04-12 10:10:00,60.64,60.78,60.55,60.57,89800.0,39.6624,39.754,39.6036,39.6167,89800.0
2013-04-12 10:15:00,60.58,60.75,60.25,60.31,125600.0,39.6232,39.7344,39.4074,39.4466,125600.0
2013-04-12 10:20:00,60.31,60.42,60.21,60.39,137300.0,39.4466,39.5185,39.3812,39.4989,137300.0
2013-04-12 10:25:00,60.35,60.62,60.23,60.62,90600.0,39.4728,39.6494,39.3943,39.6494,90600.0
2013-04-12 10:30:00,60.65,60.75,60.5,60.53,102200.0,39.669,39.7344,39.5709,39.5905,102200.0
2013-04-12 10:35:00,60.54,60.62,60.36,60.49,82000.0,39.597,39.6494,39.4793,39.5643,82000.0
2013-04-12 10:40:00,60.53,60.59,60.05,60.09,102500.0,39.5905,39.6297,39.2765,39.3027,102500.0
2013-04-12 10:45:00,60.09,60.16,59.07,59.25,523500.0,39.3027,39.3485,38.6356,38.7533,523500.0
2013-04-12 10:50:00,59.29,59.96,59.21,59.95,242200.0,38.7795,39.2177,38.7271,39.2111,242200.0
2013-04-12 10:55:00,59.95,60.14,59.77,59.97,130700.0,39.2111,39.3354,39.0934,39.2242,130700.0
2013-04-12 11:00:00,59.96,60.21,59.85,59.97,253000.0,39.2177,39.3812,39.1457,39.2242,253000.0
2013-04-12 11:05:00,59.99,60.23,59.99,60.01,119600.0,39.2373,39.3943,39.2373,39.2504,119600.0
2013-04-12 11:10:00,60.01,60.08,59.84,59.88,170900.0,39.2504,39.2962,39.1392,39.1654,170900.0
2013-04-12 11:15:00,59.87,59.89,59.65,59.81,158200.0,39.1588,39.1719,39.0149,39.1196,158200.0
2013-04-12 11:20:00,59.8,59.86,59.61,59.67,95000.0,39.113,39.1523,38.9888,39.028,95000.0
2013-04-12 11:25:00,59.67,59.99,59.49,59.49,165800.0,39.028,39.2373,38.9103,38.9103,165800.0
2013-04-12 11:30:00,59.53,59.53,59.23,59.47,151300.0,38.9364,38.9364,38.7402,38.8972,151300.0
2013-04-12 11:35:00,59.47,59.63,59.44,59.48,88800.0,38.8972,39.0018,38.8776,38.9037,88800.0
2013-04-12 11:40:00,59.48,59.67,59.47,59.62,122900.0,38.9037,39.028,38.8972,38.9953,122900.0
2013-04-12 11:45:00,59.62,59.73,59.52,59.72,137600.0,38.9953,39.0672,38.9299,39.0607,137600.0
2013-04-12 11:50:00,59.74,60.15,59.73,60.15,121000.0,39.0738,39.3419,39.0672,39.3419,121000.0
2013-04-12 11:55:00,60.17,60.18,59.96,60.05,78900.0,39.355,39.3616,39.2177,39.2765,78900.0
2013-04-12 12:00:00,60.05,60.06,59.85,59.87,63100.0,39.2765,39.2831,39.1457,39.1588,63100.0
2013-04-12 12:05:00,59.88,60.1,59.88,60.02,53500.0,39.1654,39.3092,39.1654,39.2569,53500.0
2013-04-12 12:10:00,60.01,60.05,60.0,60.03,20400.0,39.2504,39.2765,39.2438,39.2635,20400.0
2013-04-12 12:15:00,60.03,60.12,59.97,60.07,60200.0,39.2635,39.3223,39.2242,39.2896,60200.0
2013-04-12 12:20:00,60.07,60.25,60.04,60.21,110400.0,39.2896,39.4074,39.27,39.3812,110400.0
2013-04-12 12:25:00,60.21,60.25,60.2,60.21,29600.0,39.3812,39.4074,39.3747,39.3812,29600.0
2013-04-12 12:30:00,60.23,60.33,60.21,60.31,45600.0,39.3943,39.4597,39.3812,39.4466,45600.0
2013-04-12 12:35:00,60.29,60.33,60.21,60.3,70100.0,39.4335,39.4597,39.3812,39.4401,70100.0
2013-04-12 12:40:00,60.3,60.39,60.25,60.26,42100.0,39.4401,39.4989,39.4074,39.4139,42100.0
2013-04-12 12:45:00,60.27,60.43,60.27,60.34,74700.0,39.4204,39.5251,39.4204,39.4662,74700.0
2013-04-12 12:50:00,60.34,60.41,60.31,60.39,48700.0,39.4662,39.512,39.4466,39.4989,48700.0
2013-04-12 12:55:00,60.4,60.61,60.4,60.56,58000.0,39.5055,39.6428,39.5055,39.6101,58000.0
2013-04-12 13:00:00,60.55,60.73,60.55,60.66,32700.0,39.6036,39.7213,39.6036,39.6755,32700.0
2013-04-12 13:05:00,60.65,60.71,60.57,60.7,36800.0,39.669,39.7082,39.6167,39.7017,36800.0
2013-04-12 13:10:00,60.7,60.71,60.53,60.55,40200.0,39.7017,39.7082,39.5905,39.6036,40200.0
2013-04-12 13:15:00,60.55,60.55,60.34,60.4,28700.0,39.6036,39.6036,39.4662,39.5055,28700.0
2013-04-12 13:20:00,60.4,60.45,60.38,60.44,25200.0,39.5055,39.5382,39.4924,39.5316,25200.0
2013-04-12 13:25:00,60.44,60.46,60.09,60.18,50100.0,39.5316,39.5447,39.3027,39.3616,50100.0
2013-04-12 13:30:00,60.19,60.27,60.18,60.27,32500.0,39.3681,39.4204,39.3616,39.4204,32500.0
2013-04-12 13:35:00,60.28,60.4,60.26,60.28,34300.0,39.427,39.5055,39.4139,39.427,34300.0
2013-04-12 13:40:00,60.29,60.43,60.29,60.41,33400.0,39.4335,39.5251,39.4335,39.512,33400.0
2013-04-12 13:45:00,60.4,60.51,60.38,60.49,29200.0,39.5055,39.5774,39.4924,39.5643,29200.0
2013-04-12 13:50:00,60.5,60.67,60.44,60.62,47500.0,39.5709,39.6821,39.5316,39.6494,47500.0
2013-04-12 13:55:00,60.63,60.66,60.57,60.65,38200.0,39.6559,39.6755,39.6167,39.669,38200.0
2013-04-12 14:00:00,60.64,60.72,60.58,60.72,31000.0,39.6624,39.7148,39.6232,39.7148,31000.0
2013-04-12 14:05:00,60.7,60.92,60.65,60.9,72000.0,39.7017,39.8456,39.669,39.8325,72000.0
2013-04-12 14:10:00,60.87,60.95,60.72,60.73,81600.0,39.8129,39.8652,39.7148,39.7213,81600.0
2013-04-12 14:15:00,60.73,60.73,60.55,60.57,68900.0,39.7213,39.7213,39.6036,39.6167,68900.0
2013-04-12 14:20:00,60.57,60.6,60.49,60.56,44400.0,39.6167,39.6363,39.5643,39.6101,44400.0
2013-04-12 14:25:00,60.55,60.55,60.3,60.3,40300.0,39.6036,39.6036,39.4401,39.4401,40300.0
2013-04-12 14:30:00,60.31,60.35,60.26,60.28,34700.0,39.4466,39.4728,39.4139,39.427,34700.0
2013-04-12 14:35:00,60.29,60.42,60.29,60.4,77500.0,39.4335,39.5185,39.4335,39.5055,77500.0
2013-04-12 14:40:00,60.39,60.55,60.39,60.51,45800.0,39.4989,39.6036,39.4989,39.5774,45800.0
2013-04-12 14:45:00,60.5,60.62,60.48,60.56,77800.0,39.5709,39.6494,39.5578,39.6101,77800.0
2013-04-12 14:50:00,60.56,60.58,60.53,60.53,42200.0,39.6101,39.6232,39.5905,39.5905,42200.0
2013-04-12 14:55:00,60.53,60.55,60.45,60.48,57500.0,39.5905,39.6036,39.5382,39.5578,57500.0
2013-04-12 15:00:00,60.49,60.58,60.45,60.58,33900.0,39.5643,39.6232,39.5382,39.6232,33900.0
2013-04-12 15:05:00,60.58,60.59,60.53,60.56,53200.0,39.6232,39.6297,39.5905,39.6101,53200.0
2013-04-12 15:10:00,60.57,60.64,60.54,60.54,50500.0,39.6167,39.6624,39.597,39.597,50500.0
2013-04-12 15:15:00,60.55,60.73,60.51,60.73,68600.0,39.6036,39.7213,39.5774,39.7213,68600.0
2013-04-12 15:20:00,60.73,60.74,60.63,60.68,53500.0,39.7213,39.7278,39.6559,39.6886,53500.0
2013-04-12 15:25:00,60.68,60.68,60.57,60.62,59700.0,39.6886,39.6886,39.6167,39.6494,59700.0
2013-04-12 15:30:00,60.63,60.66,60.59,60.62,112400.0,39.6559,39.6755,39.6297,39.6494,112400.0
2013-04-12 15:35:00,60.62,60.67,60.5,60.67,66200.0,39.6494,39.6821,39.5709,39.6821,66200.0
2013-04-12 15:40:00,60.67,60.67,60.58,60.63,75300.0,39.6821,39.6821,39.6232,39.6559,75300.0
2013-04-12 15:45:00,60.63,60.63,60.49,60.55,144700.0,39.6559,39.6559,39.5643,39.6036,144700.0
2013-04-12 15:50:00,60.55,60.64,60.53,60.57,205300.0,39.6036,39.6624,39.5905,39.6167,205300.0
2013-04-12 15:55:00,60.57,60.72,60.56,60.64,346900.0,39.6167,39.7148,39.6101,39.6624,346900.0
2013-04-15 09:30:00,59.42,59.87,59.18,59.69,233700.0,38.8645,39.1588,38.7075,39.0411,233700.0
2013-04-15 09:35:00,59.61,59.99,59.49,59.67,119700.0,38.9888,39.2373,38.9103,39.028,119700.0
2013-04-15 09:40:00,59.62,59.73,59.24,59.27,70900.0,38.9953,39.0672,38.7467,38.7664,70900.0
2013-04-15 09:45:00,59.27,59.4,58.6,58.74,214500.0,38.7664,38.8514,38.3281,38.4197,214500.0
2013-04-15 09:50:00,58.74,59.17,58.67,58.76,95800.0,38.4197,38.701,38.3739,38.4328,95800.0
2013-04-15 09:55:00,58.73,59.0,58.73,58.92,96900.0,38.4132,38.5898,38.4132,38.5374,96900.0
2013-04-15 10:00:00,58.91,58.93,58.79,58.81,106900.0,38.5309,38.544,38.4524,38.4655,106900.0
2013-04-15 10:05:00,58.79,58.8,58.09,58.19,157600.0,38.4524,38.459,37.9946,38.06,157600.0
2013-04-15 10:10:00,58.21,58.32,58.09,58.26,199300.0,38.0731,38.145,37.9946,38.1058,199300.0
2013-04-15 10:15:00,58.26,58.55,58.24,58.43,90600.0,38.1058,38.2954,38.0927,38.217,90600.0
2013-04-15 10:20:00,58.43,58.51,58.2,58.29,78000.0,38.217,38.2693,38.0665,38.1254,78000.0
2013-04-15 10:25:00,58.31,58.36,58.14,58.22,117900.0,38.1385,38.1712,38.0273,38.0796,117900.0
2013-04-15 10:30:00,58.22,58.24,58.03,58.05,175800.0,38.0796,38.0927,37.9553,37.9684,175800.0
2013-04-15 10:35:00,58.05,58.15,57.82,57.94,177200.0,37.9684,38.0338,37.818,37.8965,177200.0
2013-04-15 10:40:00,57.94,57.94,57.54,57.68,250200.0,37.8965,37.8965,37.6348,37.7264,250200.0
2013-04-15 10:45:00,57.67,58.22,57.67,58.06,149600.0,37.7199,38.0796,37.7199,37.975,149600.0
2013-04-15 10:50:00,58.06,58.54,58.05,58.33,99700.0,37.975,38.2889,37.9684,38.1516,99700.0
2013-04-15 10:55:00,58.33,58.45,58.07,58.18,91600.0,38.1516,38.23,37.9815,38.0534,91600.0
2013-04-15 11:00:00,58.18,58.18,57.58,57.6,156700.0,38.0534,38.0534,37.661,37.6741,156700.0
2013-04-15 11:05:00,57.6,57.98,57.59,57.93,98900.0,37.6741,37.9226,37.6675,37.8899,98900.0
2013-04-15 11:10:00,57.93,58.01,57.83,57.88,69400.0,37.8899,37.9423,37.8245,37.8572,69400.0
2013-04-15 11:15:00,57.86,57.86,57.51,57.61,83700.0,37.8441,37.8441,37.6152,37.6806,83700.0
2013-04-15 11:20:00,57.62,57.81,57.54,57.67,135600.0,37.6872,37.8114,37.6348,37.7199,135600.0
2013-04-15 11:25:00,57.69,57.88,57.68,57.77,81100.0,37.733,37.8572,37.7264,37.7853,81100.0
2013-04-15 11:30:00,57.77,57.93,57.73,57.87,76300.0,37.7853,37.8899,37.7591,37.8507,76300.0
2013-04-15 11:35:00,57.86,57.98,57.76,57.87,60500.0,37.8441,37.9226,37.7787,37.8507,60500.0
2013-04-15 11:40:00,57.86,57.93,57.71,57.8,56300.0,37.8441,37.8899,37.746,37.8049,56300.0
2013-04-15 11:45:00,57.79,57.8,57.58,57.75,66100.0,37.7984,37.8049,37.661,37.7722,66100.0
2013-04-15 11:50:00,57.77,57.82,57.5,57.5,57700.0,37.7853,37.818,37.6087,37.6087,57700.0
2013-04-15 11:55:00,57.5,57.6,57.41,57.59,105900.0,37.6087,37.6741,37.5498,37.6675,105900.0
2013-04-15 12:00:00,57.59,57.59,57.35,57.42,97900.0,37.6675,37.6675,37.5106,37.5564,97900.0
2013-04-15 12:05:00,57.44,57.86,57.43,57.75,138600.0,37.5694,37.8441,37.5629,37.7722,138600.0
2013-04-15 12:10:00,57.75,57.75,57.45,57.66,106900.0,37.7722,37.7722,37.576,37.7133,106900.0
2013-04-15 12:15:00,57.68,57.7,57.41,57.69,61200.0,37.7264,37.7395,37.5498,37.733,61200.0
2013-04-15 12:20:00,57.68,57.95,57.67,57.82,62600.0,37.7264,37.903,37.7199,37.818,62600.0
2013-04-15 12:25:00,57.81,57.93,57.77,57.87,61900.0,37.8114,37.8899,37.7853,37.8507,61900.0
2013-04-15 12:30:00,57.86,57.86,57.71,57.71,83800.0,37.8441,37.8441,37.746,37.746,83800.0
2013-04-15 12:35:00,57.7,57.74,57.51,57.53,51800.0,37.7395,37.7657,37.6152,37.6283,51800.0
2013-04-15 12:40:00,57.54,57.56,57.39,57.44,47000.0,37.6348,37.6479,37.5367,37.5694,47000.0
2013-04-15 12:45:00,57.44,57.6,57.35,57.37,96300.0,37.5694,37.6741,37.5106,37.5236,96300.0
2013-04-15 12:50:00,57.39,57.42,57.12,57.14,71600.0,37.5367,37.5564,37.3601,37.3732,71600.0
2013-04-15 12:55:00,57.13,57.35,57.08,57.31,61500.0,37.3667,37.5106,37.334,37.4844,61500.0
2013-04-15 13:00:00,57.33,57.49,57.22,57.47,54700.0,37.4975,37.6021,37.4255,37.5891,54700.0
2013-04-15 13:05:00,57.49,57.49,57.25,57.43,70300.0,37.6021,37.6021,37.4452,37.5629,70300.0
2013-04-15 13:10:00,57.42,57.68,57.41,57.61,59200.0,37.5564,37.7264,37.5498,37.6806,59200.0
2013-04-15 13:15:00,57.62,57.73,57.57,57.72,48600.0,37.6872,37.7591,37.6545,37.7526,48600.0
2013-04-15 13:20:00,57.73,57.73,57.6,57.72,36500.0,37.7591,37.7591,37.6741,37.7526,36500.0
2013-04-15 13:25:00,57.72,57.77,57.62,57.67,61800.0,37.7526,37.7853,37.6872,37.7199,61800.0
2013-04-15 13:30:00,57.66,57.84,57.62,57.83,42600.0,37.7133,37.8311,37.6872,37.8245,42600.0
2013-04-15 13:35:00,57.82,57.9,57.77,57.9,46300.0,37.818,37.8703,37.7853,37.8703,46300.0
2013-04-15 13:40:00,57.9,58.0,57.8,57.89,63300.0,37.8703,37.9357,37.8049,37.8638,63300.0
2013-04-15 13:45:00,57.9,57.97,57.78,57.94,34500.0,37.8703,37.9161,37.7918,37.8965,34500.0
2013-04-15 13:50:00,57.95,58.08,57.94,58.06,60800.0,37.903,37.988,37.8965,37.975,60800.0
2013-04-15 13:55:00,58.01,58.04,57.93,58.02,55100.0,37.9423,37.9619,37.8899,37.9488,55100.0
2013-04-15 14:00:00,58.01,58.04,57.92,57.98,68900.0,37.9423,37.9619,37.8834,37.9226,68900.0
2013-04-15 14:05:00,57.98,57.98,57.75,57.9,66800.0,37.9226,37.9226,37.7722,37.8703,66800.0
2013-04-15 14:10:00,57.91,58.0,57.82,57.85,49100.0,37.8768,37.9357,37.818,37.8376,49100.0
2013-04-15 14:15:00,57.83,57.9,57.77,57.84,53200.0,37.8245,37.8703,37.7853,37.8311,53200.0
2013-04-15 14:20:00,57.84,58.06,57.83,58.01,83200.0,37.8311,37.975,37.8245,37.9423,83200.0
2013-04-15 14:25:00,58.03,58.16,57.97,58.07,56700.0,37.9553,38.0404,37.9161,37.9815,56700.0
2013-04-15 14:30:00,58.08,58.16,57.99,58.09,82900.0,37.988,38.0404,37.9292,37.9946,82900.0
2013-04-15 14:35:00,58.1,58.2,58.09,58.2,71200.0,38.0011,38.0665,37.9946,38.0665,71200.0
2013-04-15 14:40:00,58.21,58.21,58.14,58.17,59300.0,38.0731,38.0731,38.0273,38.0469,59300.0
2013-04-15 14:45:00,58.17,58.22,58.14,58.21,96500.0,38.0469,38.0796,38.0273,38.0731,96500.0
2013-04-15 14:50:00,58.21,58.24,58.12,58.15,47500.0,38.0731,38.0927,38.0142,38.0338,47500.0
2013-04-15 14:55:00,58.15,58.16,57.91,57.97,57900.0,38.0338,38.0404,37.8768,37.9161,57900.0
2013-04-15 15:00:00,57.97,58.15,57.89,58.08,82100.0,37.9161,38.0338,37.8638,37.988,82100.0
2013-04-15 15:05:00,58.08,58.08,57.81,57.87,69700.0,37.988,37.988,37.8114,37.8507,69700.0
2013-04-15 15:10:00,57.9,58.02,57.72,58.02,70300.0,37.8703,37.9488,37.7526,37.9488,70300.0
2013-04-15 15:15:00,58.01,58.09,57.99,58.08,85300.0,37.9423,37.9946,37.9292,37.988,85300.0
2013-04-15 15:20:00,58.08,58.08,57.96,57.98,113600.0,37.988,37.988,37.9095,37.9226,113600.0
2013-04-15 15:25:00,57.99,57.99,57.87,57.88,61100.0,37.9292,37.9292,37.8507,37.8572,61100.0
2013-04-15 15:30:00,57.89,57.93,57.82,57.89,91700.0,37.8638,37.8899,37.818,37.8638,91700.0
2013-04-15 15:35:00,57.89,57.89,57.71,57.72,82600.0,37.8638,37.8638,37.746,37.7526,82600.0
2013-04-15 15:40:00,57.73,57.91,57.73,57.81,110300.0,37.7591,37.8768,37.7591,37.8114,110300.0
2013-04-15 15:45:00,57.78,57.93,57.72,57.72,117100.0,37.7918,37.8899,37.7526,37.7526,117100.0
2013-04-15 15:50:00,57.71,57.8,57.62,57.71,159700.0,37.746,37.8049,37.6872,37.746,159700.0
2013-04-15 15:55:00,57.71,57.76,57.51,57.52,417700.0,37.746,37.7787,37.6152,37.6218,417700.0
2013-04-16 09:30:00,58.14,58.49,57.88,58.38,273600.0,38.0273,38.2562,37.8572,38.1843,273600.0
2013-04-16 09:35:00,58.4,58.45,58.04,58.32,127200.0,38.1973,38.23,37.9619,38.145,127200.0
2013-04-16 09:40:00,58.28,58.43,58.26,58.32,60000.0,38.1188,38.217,38.1058,38.145,60000.0
2013-04-16 09:45:00,58.31,58.34,58.04,58.28,88000.0,38.1385,38.1581,37.9619,38.1188,88000.0
2013-04-16 09:50:00,58.29,58.45,58.25,58.41,74600.0,38.1254,38.23,38.0992,38.2039,74600.0
2013-04-16 09:55:00,58.38,58.45,58.35,58.41,81600.0,38.1843,38.23,38.1646,38.2039,81600.0
2013-04-16 10:00:00,58.41,58.45,58.3,58.38,71000.0,38.2039,38.23,38.1319,38.1843,71000.0
2013-04-16 10:05:00,58.38,58.73,58.34,58.55,149600.0,38.1843,38.4132,38.1581,38.2954,149600.0
2013-04-16 10:10:00,58.57,58.59,58.3,58.34,76300.0,38.3085,38.3216,38.1319,38.1581,76300.0
2013-04-16 10:15:00,58.33,58.35,58.1,58.1,56400.0,38.1516,38.1646,38.0011,38.0011,56400.0
2013-04-16 10:20:00,58.11,58.21,58.0,58.12,78100.0,38.0077,38.0731,37.9357,38.0142,78100.0
2013-04-16 10:25:00,58.12,58.21,58.01,58.04,88600.0,38.0142,38.0731,37.9423,37.9619,88600.0
2013-04-16 10:30:00,58.01,58.21,58.0,58.11,69000.0,37.9423,38.0731,37.9357,38.0077,69000.0
2013-04-16 10:35:00,58.12,58.15,57.92,58.0,66300.0,38.0142,38.0338,37.8834,37.9357,66300.0
2013-04-16 10:40:00,57.99,58.05,57.83,57.88,56500.0,37.9292,37.9684,37.8245,37.8572,56500.0
2013-04-16 10:45:00,57.87,57.94,57.77,57.78,97500.0,37.8507,37.8965,37.7853,37.7918,97500.0
2013-04-16 10:50:00,57.79,58.07,57.79,58.05,65200.0,37.7984,37.9815,37.7984,37.9684,65200.0
2013-04-16 10:55:00,58.04,58.38,58.02,58.38,55300.0,37.9619,38.1843,37.9488,38.1843,55300.0
2013-04-16 11:00:00,58.38,58.47,58.17,58.21,78400.0,38.1843,38.2431,38.0469,38.0731,78400.0
2013-04-16 11:05:00,58.21,58.27,58.17,58.22,42000.0,38.0731,38.1123,38.0469,38.0796,42000.0
2013-04-16 11:10:00,58.22,58.61,58.22,58.6,40300.0,38.0796,38.3347,38.0796,38.3281,40300.0
2013-04-16 11:15:00,58.59,58.6,58.38,58.38,44900.0,38.3216,38.3281,38.1843,38.1843,44900.0
2013-04-16 11:20:00,58.38,58.44,58.26,58.36,35700.0,38.1843,38.2235,38.1058,38.1712,35700.0
2013-04-16 11:25:00,58.32,58.47,58.2,58.44,40500.0,38.145,38.2431,38.0665,38.2235,40500.0
2013-04-16 11:30:00,58.43,58.62,58.43,58.58,49700.0,38.217,38.3412,38.217,38.3151,49700.0
2013-04-16 11:35:00,58.57,58.63,58.45,58.63,36900.0,38.3085,38.3478,38.23,38.3478,36900.0
2013-04-16 11:40:00,58.63,58.63,58.51,58.53,68600.0,38.3478,38.3478,38.2693,38.2824,68600.0
2013-04-16 11:45:00,58.52,58.77,58.52,58.75,89200.0,38.2758,38.4393,38.2758,38.4263,89200.0
2013-04-16 11:50:00,58.73,58.98,58.7,58.98,58600.0,38.4132,38.5767,38.3936,38.5767,58600.0
2013-04-16 11:55:00,58.97,58.99,58.75,58.78,66500.0,38.5702,38.5832,38.4263,38.4459,66500.0
2013-04-16 12:00:00,58.77,58.79,58.66,58.66,50400.0,38.4393,38.4524,38.3674,38.3674,50400.0
2013-04-16 12:05:00,58.68,58.7,58.56,58.67,47000.0,38.3805,38.3936,38.302,38.3739,47000.0
2013-04-16 12:10:00,58.68,58.7,58.53,58.57,29700.0,38.3805,38.3936,38.2824,38.3085,29700.0
2013-04-16 12:15:00,58.56,58.66,58.55,58.61,48700.0,38.302,38.3674,38.2954,38.3347,48700.0
2013-04-16 12:20:00,58.61,58.74,58.59,58.65,46200.0,38.3347,38.4197,38.3216,38.3609,46200.0
2013-04-16 12:25:00,58.65,58.81,58.65,58.73,46700.0,38.3609,38.4655,38.3609,38.4132,46700.0
2013-04-16 12:30:00,58.71,58.72,58.61,58.68,36900.0,38.4001,38.4066,38.3347,38.3805,36900.0
2013-04-16 12:35:00,58.69,58.74,58.6,58.62,27700.0,38.387,38.4197,38.3281,38.3412,27700.0
2013-04-16 12:40:00,58.62,58.71,58.56,58.58,39800.0,38.3412,38.4001,38.302,38.3151,39800.0
2013-04-16 12:45:00,58.58,58.59,58.47,58.47,50500.0,38.3151,38.3216,38.2431,38.2431,50500.0
2013-04-16 12:50:00,58.46,58.73,58.45,58.64,72000.0,38.2366,38.4132,38.23,38.3543,72000.0
2013-04-16 12:55:00,58.63,58.75,58.62,58.65,50900.0,38.3478,38.4263,38.3412,38.3609,50900.0
2013-04-16 13:00:00,58.65,58.74,58.62,58.65,56100.0,38.3609,38.4197,38.3412,38.3609,56100.0
2013-04-16 13:05:00,58.65,58.78,58.61,58.78,44100.0,38.3609,38.4459,38.3347,38.4459,44100.0
2013-04-16 13:10:00,58.79,58.88,58.72,58.88,36800.0,38.4524,38.5113,38.4066,38.5113,36800.0
2013-04-16 13:15:00,58.89,58.89,58.71,58.73,38300.0,38.5178,38.5178,38.4001,38.4132,38300.0
2013-04-16 13:20:00,58.72,58.91,58.72,58.88,27200.0,38.4066,38.5309,38.4066,38.5113,27200.0
2013-04-16 13:25:00,58.89,59.0,58.89,59.0,36500.0,38.5178,38.5898,38.5178,38.5898,36500.0
2013-04-16 13:30:00,59.0,59.19,59.0,59.06,62300.0,38.5898,38.714,38.5898,38.629,62300.0
2013-04-16 13:35:00,59.06,59.11,59.0,59.1,34300.0,38.629,38.6617,38.5898,38.6552,34300.0
2013-04-16 13:40:00,59.1,59.1,58.96,59.08,38200.0,38.6552,38.6552,38.5636,38.6421,38200.0
2013-04-16 13:45:00,59.09,59.13,58.97,59.08,46800.0,38.6486,38.6748,38.5702,38.6421,46800.0
2013-04-16 13:50:00,59.08,59.1,58.97,59.0,35800.0,38.6421,38.6552,38.5702,38.5898,35800.0
2013-04-16 13:55:00,58.98,59.01,58.86,58.88,38200.0,38.5767,38.5963,38.4982,38.5113,38200.0
2013-04-16 14:00:00,58.87,58.97,58.87,58.97,27300.0,38.5047,38.5702,38.5047,38.5702,27300.0
2013-04-16 14:05:00,58.98,59.05,58.98,59.01,30400.0,38.5767,38.6225,38.5767,38.5963,30400.0
2013-04-16 14:10:00,59.02,59.02,58.82,58.9,31400.0,38.6029,38.6029,38.472,38.5244,31400.0
2013-04-16 14:15:00,58.9,58.92,58.8,58.84,33300.0,38.5244,38.5374,38.459,38.4851,33300.0
2013-04-16 14:20:00,58.84,58.87,58.74,58.8,41400.0,38.4851,38.5047,38.4197,38.459,41400.0
2013-04-16 14:25:00,58.82,58.84,58.73,58.81,54000.0,38.472,38.4851,38.4132,38.4655,54000.0
2013-04-16 14:30:00,58.81,58.82,58.64,58.66,93200.0,38.4655,38.472,38.3543,38.3674,93200.0
2013-04-16 14:35:00,58.66,58.67,58.56,58.58,39600.0,38.3674,38.3739,38.302,38.3151,39600.0
2013-04-16 14:40:00,58.59,58.71,58.59,58.68,118400.0,38.3216,38.4001,38.3216,38.3805,118400.0
2013-04-16 14:45:00,58.68,58.83,58.66,58.81,77700.0,38.3805,38.4786,38.3674,38.4655,77700.0
2013-04-16 14:50:00,58.82,59.04,58.75,58.99,81700.0,38.472,38.6159,38.4263,38.5832,81700.0
2013-04-16 14:55:00,58.96,58.96,58.66,58.66,62800.0,38.5636,38.5636,38.3674,38.3674,62800.0
2013-04-16 15:00:00,58.65,58.73,58.63,58.71,57200.0,38.3609,38.4132,38.3478,38.4001,57200.0
2013-04-16 15:05:00,58.71,58.79,58.7,58.78,47000.0,38.4001,38.4524,38.3936,38.4459,47000.0
2013-04-16 15:10:00,58.79,58.93,58.77,58.89,59200.0,38.4524,38.544,38.4393,38.5178,59200.0
2013-04-16 15:15:00,58.88,59.01,58.88,58.97,45400.0,38.5113,38.5963,38.5113,38.5702,45400.0
2013-04-16 15:20:00,58.97,59.08,58.97,59.02,46600.0,38.5702,38.6421,38.5702,38.6029,46600.0
2013-04-16 15:25:00,59.02,59.15,59.02,59.09,94100.0,38.6029,38.6879,38.6029,38.6486,94100.0
2013-04-16 15:30:00,59.1,59.18,59.02,59.15,94900.0,38.6552,38.7075,38.6029,38.6879,94900.0
2013-04-16 15:35:00,59.15,59.23,59.13,59.22,66300.0,38.6879,38.7402,38.6748,38.7337,66300.0
2013-04-16 15:40:00,59.22,59.26,59.19,59.24,53800.0,38.7337,38.7598,38.714,38.7467,53800.0
2013-04-16 15:45:00,59.25,59.25,59.12,59.15,144100.0,38.7533,38.7533,38.6683,38.6879,144100.0
2013-04-16 15:50:00,59.14,59.22,59.12,59.15,177000.0,38.6813,38.7337,38.6683,38.6879,177000.0
2013-04-16 15:55:00,59.15,59.32,59.14,59.27,312400.0,38.6879,38.7991,38.6813,38.7664,312400.0
2013-04-17 09:30:00,58.55,58.79,58.38,58.6,79300.0,38.2954,38.4524,38.1843,38.3281,79300.0
2013-04-17 09:35:00,58.59,58.6,58.12,58.17,97800.0,38.3216,38.3281,38.0142,38.0469,97800.0
2013-04-17 09:40:00,58.15,58.16,57.86,57.91,62600.0,38.0338,38.0404,37.8441,37.8768,62600.0
2013-04-17 09:45:00,57.9,58.15,57.88,57.97,48400.0,37.8703,38.0338,37.8572,37.9161,48400.0
2013-04-17 09:50:00,58.05,58.16,58.0,58.09,69000.0,37.9684,38.0404,37.9357,37.9946,69000.0
2013-04-17 09:55:00,58.09,58.14,57.99,58.06,45900.0,37.9946,38.0273,37.9292,37.975,45900.0
2013-04-17 10:00:00,58.07,58.1,57.96,57.96,38100.0,37.9815,38.0011,37.9095,37.9095,38100.0
2013-04-17 10:05:00,57.95,58.09,57.92,58.0,46600.0,37.903,37.9946,37.8834,37.9357,46600.0
2013-04-17 10:10:00,58.02,58.1,57.97,57.97,49300.0,37.9488,38.0011,37.9161,37.9161,49300.0
2013-04-17 10:15:00,57.97,58.01,57.88,57.97,45000.0,37.9161,37.9423,37.8572,37.9161,45000.0
2013-04-17 10:20:00,57.96,58.13,57.86,58.12,76500.0,37.9095,38.0207,37.8441,38.0142,76500.0
2013-04-17 10:25:00,58.12,58.13,58.05,58.05,39500.0,38.0142,38.0207,37.9684,37.9684,39500.0
2013-04-17 10:30:00,58.05,58.08,57.97,57.99,29500.0,37.9684,37.988,37.9161,37.9292,29500.0
2013-04-17 10:35:00,57.98,58.01,57.78,57.8,68800.0,37.9226,37.9423,37.7918,37.8049,68800.0
2013-04-17 10:40:00,57.81,57.95,57.67,57.71,59200.0,37.8114,37.903,37.7199,37.746,59200.0
2013-04-17 10:45:00,57.72,57.93,57.67,57.85,38500.0,37.7526,37.8899,37.7199,37.8376,38500.0
2013-04-17 10:50:00,57.83,57.85,57.58,57.64,52400.0,37.8245,37.8376,37.661,37.7002,52400.0
2013-04-17 10:55:00,57.67,57.67,57.47,57.48,46800.0,37.7199,37.7199,37.5891,37.5956,46800.0
2013-04-17 11:00:00,57.5,57.5,57.33,57.34,65700.0,37.6087,37.6087,37.4975,37.504,65700.0
2013-04-17 11:05:00,57.35,57.4,57.16,57.17,73200.0,37.5106,37.5433,37.3863,37.3928,73200.0
2013-04-17 11:10:00,57.18,57.47,57.16,57.47,35000.0,37.3994,37.5891,37.3863,37.5891,35000.0
2013-04-17 11:15:00,57.49,57.62,57.36,57.62,45900.0,37.6021,37.6872,37.5171,37.6872,45900.0
2013-04-17 11:20:00,57.6,57.86,57.6,57.78,49300.0,37.6741,37.8441,37.6741,37.7918,49300.0
2013-04-17 11:25:00,57.76,57.76,57.56,57.6,43100.0,37.7787,37.7787,37.6479,37.6741,43100.0
2013-04-17 11:30:00,57.61,57.65,57.55,57.57,28100.0,37.6806,37.7068,37.6414,37.6545,28100.0
2013-04-17 11:35:00,57.6,57.8,57.59,57.79,29700.0,37.6741,37.8049,37.6675,37.7984,29700.0
2013-04-17 11:40:00,57.79,57.87,57.77,57.79,24300.0,37.7984,37.8507,37.7853,37.7984,24300.0
2013-04-17 11:45:00,57.78,57.88,57.75,57.83,60000.0,37.7918,37.8572,37.7722,37.8245,60000.0
2013-04-17 11:50:00,57.83,57.94,57.8,57.9,45900.0,37.8245,37.8965,37.8049,37.8703,45900.0
2013-04-17 11:55:00,57.91,57.91,57.75,57.78,35600.0,37.8768,37.8768,37.7722,37.7918,35600.0
2013-04-17 12:00:00,57.78,57.83,57.68,57.7,22500.0,37.7918,37.8245,37.7264,37.7395,22500.0
2013-04-17 12:05:00,57.69,57.78,57.66,57.67,28200.0,37.733,37.7918,37.7133,37.7199,28200.0
2013-04-17 12:10:00,57.67,57.7,57.46,57.48,44900.0,37.7199,37.7395,37.5825,37.5956,44900.0
2013-04-17 12:15:00,57.48,57.48,57.31,57.35,43300.0,37.5956,37.5956,37.4844,37.5106,43300.0
2013-04-17 12:20:00,57.37,57.49,57.19,57.47,56100.0,37.5236,37.6021,37.4059,37.5891,56100.0
2013-04-17 12:25:00,57.49,57.49,57.3,57.31,25400.0,37.6021,37.6021,37.4779,37.4844,25400.0
2013-04-17 12:30:00,57.32,57.51,57.31,57.41,29100.0,37.4909,37.6152,37.4844,37.5498,29100.0
2013-04-17 12:35:00,57.41,57.43,57.29,57.36,92700.0,37.5498,37.5629,37.4713,37.5171,92700.0
2013-04-17 12:40:00,57.35,57.4,57.2,57.24,43300.0,37.5106,37.5433,37.4125,37.4386,43300.0
2013-04-17 12:45:00,57.26,57.38,57.23,57.25,30400.0,37.4517,37.5302,37.4321,37.4452,30400.0
2013-04-17 12:50:00,57.25,57.42,57.17,57.36,62200.0,37.4452,37.5564,37.3928,37.5171,62200.0
2013-04-17 12:55:00,57.35,57.51,57.3,57.51,30800.0,37.5106,37.6152,37.4779,37.6152,30800.0
2013-04-17 13:00:00,57.54,57.65,57.51,57.59,33100.0,37.6348,37.7068,37.6152,37.6675,33100.0
2013-04-17 13:05:00,57.61,57.63,57.48,57.59,30700.0,37.6806,37.6937,37.5956,37.6675,30700.0
2013-04-17 13:10:00,57.57,57.6,57.47,57.49,35700.0,37.6545,37.6741,37.5891,37.6021,35700.0
2013-04-17 13:15:00,57.51,57.69,57.5,57.61,25500.0,37.6152,37.733,37.6087,37.6806,25500.0
2013-04-17 13:20:00,57.62,57.92,57.59,57.9,36100.0,37.6872,37.8834,37.6675,37.8703,36100.0
2013-04-17 13:25:00,57.91,57.99,57.84,57.85,49900.0,37.8768,37.9292,37.8311,37.8376,49900.0
2013-04-17 13:30:00,57.85,57.93,57.82,57.84,21300.0,37.8376,37.8899,37.818,37.8311,21300.0
2013-04-17 13:35:00,57.84,57.98,57.81,57.96,42600.0,37.8311,37.9226,37.8114,37.9095,42600.0
2013-04-17 13:40:00,57.99,58.16,57.98,58.13,58500.0,37.9292,38.0404,37.9226,38.0207,58500.0
2013-04-17 13:45:00,58.14,58.3,58.08,58.09,39900.0,38.0273,38.1319,37.988,37.9946,39900.0
2013-04-17 13:50:00,58.08,58.09,57.8,57.8,24000.0,37.988,37.9946,37.8049,37.8049,24000.0
2013-04-17 13:55:00,57.8,57.86,57.76,57.86,20800.0,37.8049,37.8441,37.7787,37.8441,20800.0
2013-04-17 14:00:00,57.86,57.92,57.72,57.73,28100.0,37.8441,37.8834,37.7526,37.7591,28100.0
2013-04-17 14:05:00,57.73,57.84,57.69,57.7,25100.0,37.7591,37.8311,37.733,37.7395,25100.0
2013-04-17 14:10:00,57.7,57.9,57.7,57.88,42600.0,37.7395,37.8703,37.7395,37.8572,42600.0
2013-04-17 14:15:00,57.89,57.94,57.8,57.86,56200.0,37.8638,37.8965,37.8049,37.8441,56200.0
2013-04-17 14:20:00,57.86,57.92,57.82,57.86,30200.0,37.8441,37.8834,37.818,37.8441,30200.0
2013-04-17 14:25:00,57.86,58.02,57.79,58.0,42700.0,37.8441,37.9488,37.7984,37.9357,42700.0
2013-04-17 14:30:00,58.01,58.03,57.92,57.97,57800.0,37.9423,37.9553,37.8834,37.9161,57800.0
2013-04-17 14:35:00,57.98,57.99,57.92,57.98,38600.0,37.9226,37.9292,37.8834,37.9226,38600.0
2013-04-17 14:40:00,57.97,57.98,57.72,57.76,56400.0,37.9161,37.9226,37.7526,37.7787,56400.0
2013-04-17 14:45:00,57.76,57.9,57.75,57.82,32700.0,37.7787,37.8703,37.7722,37.818,32700.0
2013-04-17 14:50:00,57.83,57.9,57.77,57.86,24500.0,37.8245,37.8703,37.7853,37.8441,24500.0
2013-04-17 14:55:00,57.85,57.94,57.85,57.91,54200.0,37.8376,37.8965,37.8376,37.8768,54200.0
2013-04-17 15:00:00,57.91,57.98,57.87,57.96,37700.0,37.8768,37.9226,37.8507,37.9095,37700.0
2013-04-17 15:05:00,57.97,57.98,57.73,57.77,83300.0,37.9161,37.9226,37.7591,37.7853,83300.0
2013-04-17 15:10:00,57.76,57.88,57.7,57.85,38500.0,37.7787,37.8572,37.7395,37.8376,38500.0
2013-04-17 15:15:00,57.84,57.96,57.84,57.87,116200.0,37.8311,37.9095,37.8311,37.8507,116200.0
2013-04-17 15:20:00,57.88,58.04,57.85,58.04,61900.0,37.8572,37.9619,37.8376,37.9619,61900.0
2013-04-17 15:25:00,58.03,58.12,58.0,58.04,52500.0,37.9553,38.0142,37.9357,37.9619,52500.0
2013-04-17 15:30:00,58.05,58.06,57.89,57.94,40700.0,37.9684,37.975,37.8638,37.8965,40700.0
2013-04-17 15:35:00,57.93,57.97,57.85,57.93,86100.0,37.8899,37.9161,37.8376,37.8899,86100.0
2013-04-17 15:40:00,57.93,58.09,57.92,58.09,131100.0,37.8899,37.9946,37.8834,37.9946,131100.0
2013-04-17 15:45:00,58.08,58.11,57.95,58.01,120000.0,37.988,38.0077,37.903,37.9423,120000.0
2013-04-17 15:50:00,58.01,58.03,57.92,58.0,100700.0,37.9423,37.9553,37.8834,37.9357,100700.0
2013-04-17 15:55:00,58.01,58.16,57.98,58.03,256200.0,37.9423,38.0404,37.9226,37.9553,256200.0
2013-04-18 09:30:00,57.92,58.54,57.87,58.43,110500.0,37.8834,38.2889,37.8507,38.217,110500.0
2013-04-18 09:35:00,58.43,58.43,57.89,57.93,45300.0,38.217,38.217,37.8638,37.8899,45300.0
2013-04-18 09:40:00,57.93,58.32,57.92,58.03,46300.0,37.8899,38.145,37.8834,37.9553,46300.0
2013-04-18 09:45:00,58.01,58.24,57.92,58.12,60400.0,37.9423,38.0927,37.8834,38.0142,60400.0
2013-04-18 09:50:00,58.1,58.19,57.79,57.8,42100.0,38.0011,38.06,37.7984,37.8049,42100.0
2013-04-18 09:55:00,57.86,57.92,57.75,57.8,41500.0,37.8441,37.8834,37.7722,37.8049,41500.0
2013-04-18 10:00:00,57.78,57.81,57.35,57.35,107600.0,37.7918,37.8114,37.5106,37.5106,107600.0
2013-04-18 10:05:00,57.35,57.48,57.31,57.39,67800.0,37.5106,37.5956,37.4844,37.5367,67800.0
2013-04-18 10:10:00,57.37,57.7,57.36,57.7,36700.0,37.5236,37.7395,37.5171,37.7395,36700.0
2013-04-18 10:15:00,57.7,57.82,57.64,57.66,34700.0,37.7395,37.818,37.7002,37.7133,34700.0
2013-04-18 10:20:00,57.67,57.72,57.62,57.62,26600.0,37.7199,37.7526,37.6872,37.6872,26600.0
2013-04-18 10:25:00,57.63,57.7,57.41,57.7,33700.0,37.6937,37.7395,37.5498,37.7395,33700.0
2013-04-18 10:30:00,57.72,58.08,57.72,58.07,53300.0,37.7526,37.988,37.7526,37.9815,53300.0
2013-04-18 10:35:00,58.1,58.1,57.87,57.89,43800.0,38.0011,38.0011,37.8507,37.8638,43800.0
2013-04-18 10:40:00,57.89,57.97,57.75,57.85,32200.0,37.8638,37.9161,37.7722,37.8376,32200.0
2013-04-18 10:45:00,57.85,57.92,57.71,57.89,32700.0,37.8376,37.8834,37.746,37.8638,32700.0
2013-04-18 10:50:00,57.87,58.09,57.84,58.05,42000.0,37.8507,37.9946,37.8311,37.9684,42000.0
2013-04-18 10:55:00,58.06,58.06,57.8,57.98,81800.0,37.975,37.975,37.8049,37.9226,81800.0
2013-04-18 11:00:00,57.96,57.97,57.74,57.81,38400.0,37.9095,37.9161,37.7657,37.8114,38400.0
2013-04-18 11:05:00,57.81,57.85,57.71,57.82,23500.0,37.8114,37.8376,37.746,37.818,23500.0
2013-04-18 11:10:00,57.83,57.97,57.74,57.86,64600.0,37.8245,37.9161,37.7657,37.8441,64600.0
2013-04-18 11:15:00,57.86,58.03,57.83,57.84,70500.0,37.8441,37.9553,37.8245,37.8311,70500.0
2013-04-18 11:20:00,57.85,58.01,57.8,57.86,51700.0,37.8376,37.9423,37.8049,37.8441,51700.0
2013-04-18 11:25:00,57.88,57.95,57.72,57.73,39900.0,37.8572,37.903,37.7526,37.7591,39900.0
2013-04-18 11:30:00,57.74,57.9,57.74,57.77,33500.0,37.7657,37.8703,37.7657,37.7853,33500.0
2013-04-18 11:35:00,57.76,57.87,57.75,57.8,25300.0,37.7787,37.8507,37.7722,37.8049,25300.0
2013-04-18 11:40:00,57.81,57.86,57.61,57.64,42600.0,37.8114,37.8441,37.6806,37.7002,42600.0
2013-04-18 11:45:00,57.63,57.63,57.51,57.57,33000.0,37.6937,37.6937,37.6152,37.6545,33000.0
2013-04-18 11:50:00,57.58,57.6,57.53,57.59,25300.0,37.661,37.6741,37.6283,37.6675,25300.0
2013-04-18 11:55:00,57.59,57.73,57.59,57.73,39400.0,37.6675,37.7591,37.6675,37.7591,39400.0
2013-04-18 12:00:00,57.73,57.83,57.59,57.63,20200.0,37.7591,37.8245,37.6675,37.6937,20200.0
2013-04-18 12:05:00,57.65,57.72,57.61,57.61,23300.0,37.7068,37.7526,37.6806,37.6806,23300.0
2013-04-18 12:10:00,57.64,57.77,57.61,57.67,24700.0,37.7002,37.7853,37.6806,37.7199,24700.0
2013-04-18 12:15:00,57.68,57.7,57.47,57.47,28600.0,37.7264,37.7395,37.5891,37.5891,28600.0
2013-04-18 12:20:00,57.46,57.64,57.45,57.63,40800.0,37.5825,37.7002,37.576,37.6937,40800.0
2013-04-18 12:25:00,57.65,57.7,57.5,57.51,41900.0,37.7068,37.7395,37.6087,37.6152,41900.0
2013-04-18 12:30:00,57.52,57.57,57.41,57.56,49500.0,37.6218,37.6545,37.5498,37.6479,49500.0
2013-04-18 12:35:00,57.56,57.63,57.46,57.48,41300.0,37.6479,37.6937,37.5825,37.5956,41300.0
2013-04-18 12:40:00,57.49,57.66,57.48,57.66,48900.0,37.6021,37.7133,37.5956,37.7133,48900.0
2013-04-18 12:45:00,57.66,57.83,57.59,57.8,30500.0,37.7133,37.8245,37.6675,37.8049,30500.0
2013-04-18 12:50:00,57.83,57.94,57.78,57.93,81500.0,37.8245,37.8965,37.7918,37.8899,81500.0
2013-04-18 12:55:00,57.95,58.05,57.93,57.94,34900.0,37.903,37.9684,37.8899,37.8965,34900.0
2013-04-18 13:00:00,57.92,58.04,57.89,58.04,32000.0,37.8834,37.9619,37.8638,37.9619,32000.0
2013-04-18 13:05:00,58.04,58.09,57.91,57.97,36200.0,37.9619,37.9946,37.8768,37.9161,36200.0
2013-04-18 13:10:00,57.97,58.02,57.87,57.89,34200.0,37.9161,37.9488,37.8507,37.8638,34200.0
2013-04-18 13:15:00,57.9,57.9,57.8,57.81,26800.0,37.8703,37.8703,37.8049,37.8114,26800.0
2013-04-18 13:20:00,57.8,57.93,57.8,57.9,55500.0,37.8049,37.8899,37.8049,37.8703,55500.0
2013-04-18 13:25:00,57.9,57.91,57.86,57.9,38200.0,37.8703,37.8768,37.8441,37.8703,38200.0
2013-04-18 13:30:00,57.9,57.9,57.8,57.8,10900.0,37.8703,37.8703,37.8049,37.8049,10900.0
2013-04-18 13:35:00,57.8,57.8,57.65,57.69,30200.0,37.8049,37.8049,37.7068,37.733,30200.0
2013-04-18 13:40:00,57.73,57.77,57.54,57.61,37700.0,37.7591,37.7853,37.6348,37.6806,37700.0
2013-04-18 13:45:00,57.6,57.6,57.41,57.43,25400.0,37.6741,37.6741,37.5498,37.5629,25400.0
2013-04-18 13:50:00,57.43,57.46,57.4,57.43,22600.0,37.5629,37.5825,37.5433,37.5629,22600.0
2013-04-18 13:55:00,57.44,57.46,57.32,57.39,40500.0,37.5694,37.5825,37.4909,37.5367,40500.0
2013-04-18 14:00:00,57.39,57.44,57.35,57.42,26000.0,37.5367,37.5694,37.5106,37.5564,26000.0
2013-04-18 14:05:00,57.44,57.56,57.37,57.38,43000.0,37.5694,37.6479,37.5236,37.5302,43000.0
2013-04-18 14:10:00,57.36,57.4,57.17,57.19,61600.0,37.5171,37.5433,37.3928,37.4059,61600.0
2013-04-18 14:15:00,57.17,57.21,57.07,57.11,38300.0,37.3928,37.419,37.3274,37.3536,38300.0
2013-04-18 14:20:00,57.11,57.21,57.0,57.12,100000.0,37.3536,37.419,37.2816,37.3601,100000.0
2013-04-18 14:25:00,57.13,57.28,57.12,57.25,40100.0,37.3667,37.4648,37.3601,37.4452,40100.0
2013-04-18 14:30:00,57.25,57.31,57.08,57.13,41100.0,37.4452,37.4844,37.334,37.3667,41100.0
2013-04-18 14:35:00,57.13,57.15,56.96,56.98,56100.0,37.3667,37.3798,37.2555,37.2686,56100.0
2013-04-18 14:40:00,56.98,56.98,56.74,56.75,94700.0,37.2686,37.2686,37.1116,37.1181,94700.0
2013-04-18 14:45:00,56.74,56.75,56.22,56.22,176200.0,37.1116,37.1181,36.7715,36.7715,176200.0
2013-04-18 14:50:00,56.23,56.54,56.13,56.54,145500.0,36.778,36.9808,36.7126,36.9808,145500.0
2013-04-18 14:55:00,56.51,56.65,56.3,56.64,88600.0,36.9612,37.0527,36.8238,37.0462,88600.0
2013-04-18 15:00:00,56.66,56.79,56.64,56.75,54900.0,37.0593,37.1443,37.0462,37.1181,54900.0
2013-04-18 15:05:00,56.76,56.87,56.67,56.7,81900.0,37.1247,37.1966,37.0658,37.0854,81900.0
2013-04-18 15:10:00,56.7,56.94,56.68,56.93,55000.0,37.0854,37.2424,37.0723,37.2359,55000.0
2013-04-18 15:15:00,56.9,57.15,56.88,57.13,66800.0,37.2162,37.3798,37.2032,37.3667,66800.0
2013-04-18 15:20:00,57.11,57.12,57.01,57.08,50100.0,37.3536,37.3601,37.2882,37.334,50100.0
2013-04-18 15:25:00,57.08,57.15,57.07,57.14,45300.0,37.334,37.3798,37.3274,37.3732,45300.0
2013-04-18 15:30:00,57.15,57.32,57.15,57.23,40900.0,37.3798,37.4909,37.3798,37.4321,40900.0
2013-04-18 15:35:00,57.22,57.23,57.14,57.22,35800.0,37.4255,37.4321,37.3732,37.4255,35800.0
2013-04-18 15:40:00,57.23,57.37,57.17,57.36,34700.0,37.4321,37.5236,37.3928,37.5171,34700.0
2013-04-18 15:45:00,57.37,57.38,57.16,57.29,55900.0,37.5236,37.5302,37.3863,37.4713,55900.0
2013-04-18 15:50:00,57.28,57.34,57.23,57.28,59900.0,37.4648,37.504,37.4321,37.4648,59900.0
2013-04-18 15:55:00,57.28,57.28,57.16,57.22,187400.0,37.4648,37.4648,37.3863,37.4255,187400.0
2013-04-19 09:30:00,58.14,58.14,57.25,57.34,370100.0,38.0273,38.0273,37.4452,37.504,370100.0
2013-04-19 09:35:00,57.35,57.7,57.35,57.47,81800.0,37.5106,37.7395,37.5106,37.5891,81800.0
2013-04-19 09:40:00,57.49,57.49,57.08,57.11,94000.0,37.6021,37.6021,37.334,37.3536,94000.0
2013-04-19 09:45:00,57.11,57.12,56.72,56.77,63700.0,37.3536,37.3601,37.0985,37.1312,63700.0
2013-04-19 09:50:00,56.79,56.88,56.72,56.73,47700.0,37.1443,37.2032,37.0985,37.105,47700.0
2013-04-19 09:55:00,56.73,56.78,56.6,56.75,43300.0,37.105,37.1378,37.02,37.1181,43300.0
2013-04-19 10:00:00,56.75,56.99,56.75,56.95,97500.0,37.1181,37.2751,37.1181,37.2489,97500.0
2013-04-19 10:05:00,56.95,57.38,56.94,57.3,63300.0,37.2489,37.5302,37.2424,37.4779,63300.0
2013-04-19 10:10:00,57.31,57.39,57.23,57.34,64700.0,37.4844,37.5367,37.4321,37.504,64700.0
2013-04-19 10:15:00,57.34,57.37,57.2,57.27,53300.0,37.504,37.5236,37.4125,37.4582,53300.0
2013-04-19 10:20:00,57.27,57.3,57.01,57.01,66500.0,37.4582,37.4779,37.2882,37.2882,66500.0
2013-04-19 10:25:00,57.02,57.03,56.59,56.77,96700.0,37.2947,37.3013,37.0135,37.1312,96700.0
2013-04-19 10:30:00,56.79,56.94,56.79,56.89,34200.0,37.1443,37.2424,37.1443,37.2097,34200.0
2013-04-19 10:35:00,56.92,56.97,56.8,56.89,58400.0,37.2293,37.262,37.1508,37.2097,58400.0
2013-04-19 10:40:00,56.92,56.96,56.86,56.94,37200.0,37.2293,37.2555,37.1901,37.2424,37200.0
2013-04-19 10:45:00,56.94,56.94,56.83,56.85,35100.0,37.2424,37.2424,37.1705,37.1835,35100.0
2013-04-19 10:50:00,56.85,56.85,56.46,56.69,133800.0,37.1835,37.1835,36.9285,37.0789,133800.0
2013-04-19 10:55:00,56.7,56.96,56.7,56.77,43500.0,37.0854,37.2555,37.0854,37.1312,43500.0
2013-04-19 11:00:00,56.77,56.96,56.76,56.76,51200.0,37.1312,37.2555,37.1247,37.1247,51200.0
2013-04-19 11:05:00,56.76,56.95,56.71,56.94,112000.0,37.1247,37.2489,37.092,37.2424,112000.0
2013-04-19 11:10:00,56.94,57.17,56.86,57.17,135600.0,37.2424,37.3928,37.1901,37.3928,135600.0
2013-04-19 11:15:00,57.15,57.21,57.09,57.18,53800.0,37.3798,37.419,37.3405,37.3994,53800.0
2013-04-19 11:20:00,57.21,57.29,57.17,57.29,108800.0,37.419,37.4713,37.3928,37.4713,108800.0
2013-04-19 11:25:00,57.3,57.37,57.24,57.34,62300.0,37.4779,37.5236,37.4386,37.504,62300.0
2013-04-19 11:30:00,57.34,57.45,57.32,57.45,23800.0,37.504,37.576,37.4909,37.576,23800.0
2013-04-19 11:35:00,57.46,57.6,57.45,57.57,44400.0,37.5825,37.6741,37.576,37.6545,44400.0
2013-04-19 11:40:00,57.58,57.74,57.55,57.73,23000.0,37.661,37.7657,37.6414,37.7591,23000.0
2013-04-19 11:45:00,57.75,57.78,57.68,57.7,30800.0,37.7722,37.7918,37.7264,37.7395,30800.0
2013-04-19 11:50:00,57.7,57.77,57.66,57.73,41500.0,37.7395,37.7853,37.7133,37.7591,41500.0
2013-04-19 11:55:00,57.76,58.05,57.76,58.0,46100.0,37.7787,37.9684,37.7787,37.9357,46100.0
2013-04-19 12:00:00,57.99,57.99,57.74,57.82,59500.0,37.9292,37.9292,37.7657,37.818,59500.0
2013-04-19 12:05:00,57.84,57.86,57.74,57.76,69400.0,37.8311,37.8441,37.7657,37.7787,69400.0
2013-04-19 12:10:00,57.76,57.91,57.75,57.91,27900.0,37.7787,37.8768,37.7722,37.8768,27900.0
2013-04-19 12:15:00,57.91,57.92,57.65,57.68,49100.0,37.8768,37.8834,37.7068,37.7264,49100.0
2013-04-19 12:20:00,57.68,57.68,57.53,57.53,31300.0,37.7264,37.7264,37.6283,37.6283,31300.0
2013-04-19 12:25:00,57.54,57.68,57.53,57.67,24300.0,37.6348,37.7264,37.6283,37.7199,24300.0
2013-04-19 12:30:00,57.67,57.75,57.52,57.56,32400.0,37.7199,37.7722,37.6218,37.6479,32400.0
2013-04-19 12:35:00,57.58,57.59,57.45,57.53,47400.0,37.661,37.6675,37.576,37.6283,47400.0
2013-04-19 12:40:00,57.5,57.53,57.49,57.51,76500.0,37.6087,37.6283,37.6021,37.6152,76500.0
2013-04-19 12:45:00,57.5,57.52,57.45,57.48,79900.0,37.6087,37.6218,37.576,37.5956,79900.0
2013-04-19 12:50:00,57.47,57.52,57.43,57.45,55500.0,37.5891,37.6218,37.5629,37.576,55500.0
2013-04-19 12:55:00,57.45,57.45,57.25,57.25,51500.0,37.576,37.576,37.4452,37.4452,51500.0
2013-04-19 13:00:00,57.25,57.33,57.23,57.26,48100.0,37.4452,37.4975,37.4321,37.4517,48100.0
2013-04-19 13:05:00,57.25,57.36,57.24,57.27,70900.0,37.4452,37.5171,37.4386,37.4582,70900.0
2013-04-19 13:10:00,57.28,57.35,57.22,57.32,38200.0,37.4648,37.5106,37.4255,37.4909,38200.0
2013-04-19 13:15:00,57.32,57.36,57.2,57.32,47400.0,37.4909,37.5171,37.4125,37.4909,47400.0
2013-04-19 13:20:00,57.32,57.36,57.23,57.33,66400.0,37.4909,37.5171,37.4321,37.4975,66400.0
2013-04-19 13:25:00,57.32,57.37,57.29,57.34,57800.0,37.4909,37.5236,37.4713,37.504,57800.0
2013-04-19 13:30:00,57.31,57.31,57.25,57.28,36900.0,37.4844,37.4844,37.4452,37.4648,36900.0
2013-04-19 13:35:00,57.28,57.46,57.27,57.38,48700.0,37.4648,37.5825,37.4582,37.5302,48700.0
2013-04-19 13:40:00,57.38,57.42,57.31,57.34,26600.0,37.5302,37.5564,37.4844,37.504,26600.0
2013-04-19 13:45:00,57.35,57.42,57.3,57.35,40400.0,37.5106,37.5564,37.4779,37.5106,40400.0
2013-04-19 13:50:00,57.33,57.41,57.3,57.4,28000.0,37.4975,37.5498,37.4779,37.5433,28000.0
2013-04-19 13:55:00,57.4,57.45,57.35,57.39,31400.0,37.5433,37.576,37.5106,37.5367,31400.0
2013-04-19 14:00:00,57.38,57.53,57.38,57.46,41500.0,37.5302,37.6283,37.5302,37.5825,41500.0
2013-04-19 14:05:00,57.44,57.56,57.42,57.53,38100.0,37.5694,37.6479,37.5564,37.6283,38100.0
2013-04-19 14:10:00,57.54,57.59,57.47,57.47,34700.0,37.6348,37.6675,37.5891,37.5891,34700.0
2013-04-19 14:15:00,57.48,57.48,57.3,57.35,58300.0,37.5956,37.5956,37.4779,37.5106,58300.0
2013-04-19 14:20:00,57.35,57.38,57.3,57.38,39400.0,37.5106,37.5302,37.4779,37.5302,39400.0
2013-04-19 14:25:00,57.39,57.46,57.29,57.34,59000.0,37.5367,37.5825,37.4713,37.504,59000.0
2013-04-19 14:30:00,57.33,57.36,57.3,57.31,30600.0,37.4975,37.5171,37.4779,37.4844,30600.0
2013-04-19 14:35:00,57.32,57.37,57.29,57.32,50300.0,37.4909,37.5236,37.4713,37.4909,50300.0
2013-04-19 14:40:00,57.32,57.35,57.25,57.3,52100.0,37.4909,37.5106,37.4452,37.4779,52100.0
2013-04-19 14:45:00,57.3,57.41,57.28,57.4,56700.0,37.4779,37.5498,37.4648,37.5433,56700.0
2013-04-19 14:50:00,57.4,57.54,57.39,57.53,32700.0,37.5433,37.6348,37.5367,37.6283,32700.0
2013-04-19 14:55:00,57.53,57.53,57.41,57.44,42300.0,37.6283,37.6283,37.5498,37.5694,42300.0
2013-04-19 15:00:00,57.43,57.52,57.39,57.39,47100.0,37.5629,37.6218,37.5367,37.5367,47100.0
2013-04-19 15:05:00,57.39,57.65,57.39,57.61,65800.0,37.5367,37.7068,37.5367,37.6806,65800.0
2013-04-19 15:10:00,57.61,57.61,57.51,57.58,59700.0,37.6806,37.6806,37.6152,37.661,59700.0
2013-04-19 15:15:00,57.55,57.66,57.48,57.66,58100.0,37.6414,37.7133,37.5956,37.7133,58100.0
2013-04-19 15:20:00,57.66,57.67,57.55,57.57,49700.0,37.7133,37.7199,37.6414,37.6545,49700.0
2013-04-19 15:25:00,57.57,57.67,57.57,57.64,51500.0,37.6545,37.7199,37.6545,37.7002,51500.0
2013-04-19 15:30:00,57.64,57.69,57.61,57.65,50800.0,37.7002,37.733,37.6806,37.7068,50800.0
2013-04-19 15:35:00,57.63,57.71,57.63,57.68,63200.0,37.6937,37.746,37.6937,37.7264,63200.0
2013-04-19 15:40:00,57.68,57.76,57.67,57.74,85100.0,37.7264,37.7787,37.7199,37.7657,85100.0
2013-04-19 15:45:00,57.75,57.82,57.73,57.82,105700.0,37.7722,37.818,37.7591,37.818,105700.0
2013-04-19 15:50:00,57.81,57.86,57.77,57.83,92000.0,37.8114,37.8441,37.7853,37.8245,92000.0
2013-04-19 15:55:00,57.84,57.89,57.81,57.84,185900.0,37.8311,37.8638,37.8114,37.8311,185900.0
2013-04-22 09:30:00,58.13,58.65,58.07,58.6,111800.0,38.0207,38.3609,37.9815,38.3281,111800.0
2013-04-22 09:35:00,58.61,58.61,58.19,58.19,80900.0,38.3347,38.3347,38.06,38.06,80900.0
2013-04-22 09:40:00,58.18,58.34,58.1,58.32,55700.0,38.0534,38.1581,38.0011,38.145,55700.0
2013-04-22 09:45:00,58.32,58.35,58.16,58.16,32400.0,38.145,38.1646,38.0404,38.0404,32400.0
2013-04-22 09:50:00,58.15,58.38,58.07,58.31,41500.0,38.0338,38.1843,37.9815,38.1385,41500.0
2013-04-22 09:55:00,58.3,58.56,58.3,58.56,22600.0,38.1319,38.302,38.1319,38.302,22600.0
2013-04-22 10:00:00,58.55,58.71,58.47,58.71,103400.0,38.2954,38.4001,38.2431,38.4001,103400.0
2013-04-22 10:05:00,58.71,58.72,58.43,58.44,76400.0,38.4001,38.4066,38.217,38.2235,76400.0
2013-04-22 10:10:00,58.46,58.47,58.26,58.4,48400.0,38.2366,38.2431,38.1058,38.1973,48400.0
2013-04-22 10:15:00,58.41,58.53,58.39,58.49,23100.0,38.2039,38.2824,38.1908,38.2562,23100.0
2013-04-22 10:20:00,58.49,58.55,58.3,58.31,25800.0,38.2562,38.2954,38.1319,38.1385,25800.0
2013-04-22 10:25:00,58.3,58.39,58.25,58.37,23200.0,38.1319,38.1908,38.0992,38.1777,23200.0
2013-04-22 10:30:00,58.38,58.44,58.29,58.44,83400.0,38.1843,38.2235,38.1254,38.2235,83400.0
2013-04-22 10:35:00,58.45,58.65,58.34,58.65,27400.0,38.23,38.3609,38.1581,38.3609,27400.0
2013-04-22 10:40:00,58.63,58.83,58.62,58.78,39600.0,38.3478,38.4786,38.3412,38.4459,39600.0
2013-04-22 10:45:00,58.78,59.18,58.78,59.12,49300.0,38.4459,38.7075,38.4459,38.6683,49300.0
2013-04-22 10:50:00,59.12,59.18,59.01,59.01,61000.0,38.6683,38.7075,38.5963,38.5963,61000.0
2013-04-22 10:55:00,59.04,59.04,58.86,59.0,42400.0,38.6159,38.6159,38.4982,38.5898,42400.0
2013-04-22 11:00:00,59.0,59.03,58.86,58.91,33700.0,38.5898,38.6094,38.4982,38.5309,33700.0
2013-04-22 11:05:00,58.9,59.28,58.9,59.16,74100.0,38.5244,38.7729,38.5244,38.6944,74100.0
2013-04-22 11:10:00,59.17,59.29,59.0,59.05,75600.0,38.701,38.7795,38.5898,38.6225,75600.0
2013-04-22 11:15:00,59.05,59.3,59.0,59.29,95900.0,38.6225,38.786,38.5898,38.7795,95900.0
2013-04-22 11:20:00,59.3,59.4,59.22,59.27,63100.0,38.786,38.8514,38.7337,38.7664,63100.0
2013-04-22 11:25:00,59.28,59.35,59.22,59.3,59600.0,38.7729,38.8187,38.7337,38.786,59600.0
2013-04-22 11:30:00,59.29,59.58,59.29,59.58,40700.0,38.7795,38.9691,38.7795,38.9691,40700.0
2013-04-22 11:35:00,59.61,59.92,59.6,59.92,111900.0,38.9888,39.1915,38.9822,39.1915,111900.0
2013-04-22 11:40:00,59.92,59.93,59.75,59.88,98200.0,39.1915,39.1981,39.0803,39.1654,98200.0
2013-04-22 11:45:00,59.85,60.34,59.85,60.01,81600.0,39.1457,39.4662,39.1457,39.2504,81600.0
2013-04-22 11:50:00,60.0,60.0,59.66,59.73,51800.0,39.2438,39.2438,39.0215,39.0672,51800.0
2013-04-22 11:55:00,59.7,59.82,59.62,59.71,28300.0,39.0476,39.1261,38.9953,39.0542,28300.0
2013-04-22 12:00:00,59.74,59.84,59.64,59.68,33500.0,39.0738,39.1392,39.0084,39.0345,33500.0
2013-04-22 12:05:00,59.69,59.87,59.69,59.82,53100.0,39.0411,39.1588,39.0411,39.1261,53100.0
2013-04-22 12:10:00,59.82,59.89,59.67,59.72,37200.0,39.1261,39.1719,39.028,39.0607,37200.0
2013-04-22 12:15:00,59.73,59.76,59.52,59.55,35300.0,39.0672,39.0869,38.9299,38.9495,35300.0
2013-04-22 12:20:00,59.55,59.66,59.51,59.55,20800.0,38.9495,39.0215,38.9233,38.9495,20800.0
2013-04-22 12:25:00,59.55,59.63,59.55,59.62,17900.0,38.9495,39.0018,38.9495,38.9953,17900.0
2013-04-22 12:30:00,59.63,59.68,59.55,59.58,28800.0,39.0018,39.0345,38.9495,38.9691,28800.0
2013-04-22 12:35:00,59.57,59.84,59.57,59.79,40200.0,38.9626,39.1392,38.9626,39.1065,40200.0
2013-04-22 12:40:00,59.78,59.83,59.67,59.74,29100.0,39.0999,39.1326,39.028,39.0738,29100.0
2013-04-22 12:45:00,59.75,59.8,59.68,59.76,26100.0,39.0803,39.113,39.0345,39.0869,26100.0
2013-04-22 12:50:00,59.76,59.79,59.54,59.62,31800.0,39.0869,39.1065,38.943,38.9953,31800.0
2013-04-22 12:55:00,59.64,59.68,59.6,59.63,6400.0,39.0084,39.0345,38.9822,39.0018,6400.0
2013-04-22 13:00:00,59.62,59.67,59.44,59.45,56900.0,38.9953,39.028,38.8776,38.8841,56900.0
2013-04-22 13:05:00,59.46,59.56,59.43,59.47,25800.0,38.8906,38.956,38.871,38.8972,25800.0
2013-04-22 13:10:00,59.47,59.61,59.41,59.5,27600.0,38.8972,38.9888,38.8579,38.9168,27600.0
2013-04-22 13:15:00,59.51,59.52,59.33,59.36,15300.0,38.9233,38.9299,38.8056,38.8252,15300.0
2013-04-22 13:20:00,59.37,59.52,59.36,59.46,22100.0,38.8318,38.9299,38.8252,38.8906,22100.0
2013-04-22 13:25:00,59.46,59.5,59.43,59.5,15500.0,38.8906,38.9168,38.871,38.9168,15500.0
2013-04-22 13:30:00,59.5,59.54,59.45,59.54,24500.0,38.9168,38.943,38.8841,38.943,24500.0
2013-04-22 13:35:00,59.54,59.59,59.5,59.56,32000.0,38.943,38.9757,38.9168,38.956,32000.0
2013-04-22 13:40:00,59.55,59.72,59.55,59.72,26500.0,38.9495,39.0607,38.9495,39.0607,26500.0
2013-04-22 13:45:00,59.73,59.73,59.55,59.57,37500.0,39.0672,39.0672,38.9495,38.9626,37500.0
2013-04-22 13:50:00,59.57,59.63,59.48,59.62,40900.0,38.9626,39.0018,38.9037,38.9953,40900.0
2013-04-22 13:55:00,59.6,59.65,59.55,59.6,37000.0,38.9822,39.0149,38.9495,38.9822,37000.0
2013-04-22 14:00:00,59.59,59.72,59.58,59.68,37600.0,38.9757,39.0607,38.9691,39.0345,37600.0
2013-04-22 14:05:00,59.69,59.77,59.66,59.74,12900.0,39.0411,39.0934,39.0215,39.0738,12900.0
2013-04-22 14:10:00,59.74,59.76,59.66,59.71,27800.0,39.0738,39.0869,39.0215,39.0542,27800.0
2013-04-22 14:15:00,59.69,59.86,59.69,59.83,26000.0,39.0411,39.1523,39.0411,39.1326,26000.0
2013-04-22 14:20:00,59.84,59.94,59.82,59.82,42500.0,39.1392,39.2046,39.1261,39.1261,42500.0
2013-04-22 14:25:00,59.83,59.92,59.82,59.82,24700.0,39.1326,39.1915,39.1261,39.1261,24700.0
2013-04-22 14:30:00,59.81,59.89,59.75,59.78,33900.0,39.1196,39.1719,39.0803,39.0999,33900.0
2013-04-22 14:35:00,59.78,59.93,59.76,59.9,32900.0,39.0999,39.1981,39.0869,39.1784,32900.0
2013-04-22 14:40:00,59.93,59.98,59.76,59.76,30400.0,39.1981,39.2308,39.0869,39.0869,30400.0
2013-04-22 14:45:00,59.76,59.8,59.64,59.67,37500.0,39.0869,39.113,39.0084,39.028,37500.0
2013-04-22 14:50:00,59.66,59.72,59.6,59.68,23400.0,39.0215,39.0607,38.9822,39.0345,23400.0
2013-04-22 14:55:00,59.67,59.73,59.65,59.67,37400.0,39.028,39.0672,39.0149,39.028,37400.0
2013-04-22 15:00:00,59.67,59.72,59.59,59.69,36000.0,39.028,39.0607,38.9757,39.0411,36000.0
2013-04-22 15:05:00,59.69,59.71,59.63,59.69,26500.0,39.0411,39.0542,39.0018,39.0411,26500.0
2013-04-22 15:10:00,59.7,59.85,59.68,59.81,31700.0,39.0476,39.1457,39.0345,39.1196,31700.0
2013-04-22 15:15:00,59.78,59.8,59.72,59.79,29300.0,39.0999,39.113,39.0607,39.1065,29300.0
2013-04-22 15:20:00,59.78,59.81,59.66,59.66,23400.0,39.0999,39.1196,39.0215,39.0215,23400.0
2013-04-22 15:25:00,59.67,59.74,59.62,59.69,45800.0,39.028,39.0738,38.9953,39.0411,45800.0
2013-04-22 15:30:00,59.69,59.7,59.59,59.65,39500.0,39.0411,39.0476,38.9757,39.0149,39500.0
2013-04-22 15:35:00,59.66,59.66,59.56,59.66,46100.0,39.0215,39.0215,38.956,39.0215,46100.0
2013-04-22 15:40:00,59.66,59.66,59.41,59.45,88500.0,39.0215,39.0215,38.8579,38.8841,88500.0
2013-04-22 15:45:00,59.45,59.49,59.34,59.38,64000.0,38.8841,38.9103,38.8122,38.8383,64000.0
2013-04-22 15:50:00,59.38,59.44,59.28,59.39,72900.0,38.8383,38.8776,38.7729,38.8449,72900.0
2013-04-22 15:55:00,59.4,59.44,59.34,59.42,116100.0,38.8514,38.8776,38.8122,38.8645,116100.0
2013-04-23 09:30:00,59.59,59.76,59.36,59.37,81500.0,38.9757,39.0869,38.8252,38.8318,81500.0
2013-04-23 09:35:00,59.38,59.92,59.38,59.85,41100.0,38.8383,39.1915,38.8383,39.1457,41100.0
2013-04-23 09:40:00,59.86,59.87,59.68,59.73,26500.0,39.1523,39.1588,39.0345,39.0672,26500.0
2013-04-23 09:45:00,59.75,59.88,59.73,59.74,36700.0,39.0803,39.1654,39.0672,39.0738,36700.0
2013-04-23 09:50:00,59.75,59.85,59.64,59.66,37900.0,39.0803,39.1457,39.0084,39.0215,37900.0
2013-04-23 09:55:00,59.68,59.69,59.46,59.52,43500.0,39.0345,39.0411,38.8906,38.9299,43500.0
2013-04-23 10:00:00,59.54,59.73,59.52,59.58,56700.0,38.943,39.0672,38.9299,38.9691,56700.0
2013-04-23 10:05:00,59.54,59.64,59.4,59.46,35600.0,38.943,39.0084,38.8514,38.8906,35600.0
2013-04-23 10:10:00,59.46,59.63,59.45,59.57,38700.0,38.8906,39.0018,38.8841,38.9626,38700.0
2013-04-23 10:15:00,59.59,59.69,59.58,59.68,39300.0,38.9757,39.0411,38.9691,39.0345,39300.0
2013-04-23 10:20:00,59.68,59.78,59.59,59.59,68700.0,39.0345,39.0999,38.9757,38.9757,68700.0
2013-04-23 10:25:00,59.59,59.88,59.58,59.84,86300.0,38.9757,39.1654,38.9691,39.1392,86300.0
2013-04-23 10:30:00,59.84,59.86,59.64,59.65,47400.0,39.1392,39.1523,39.0084,39.0149,47400.0
2013-04-23 10:35:00,59.67,59.87,59.61,59.83,57200.0,39.028,39.1588,38.9888,39.1326,57200.0
2013-04-23 10:40:00,59.85,59.91,59.78,59.86,68000.0,39.1457,39.185,39.0999,39.1523,68000.0
2013-04-23 10:45:00,59.86,59.95,59.83,59.85,108600.0,39.1523,39.2111,39.1326,39.1457,108600.0
2013-04-23 10:50:00,59.85,59.95,59.84,59.88,69000.0,39.1457,39.2111,39.1392,39.1654,69000.0
2013-04-23 10:55:00,59.88,59.94,59.84,59.85,79600.0,39.1654,39.2046,39.1392,39.1457,79600.0
2013-04-23 11:00:00,59.85,60.21,59.85,60.19,88900.0,39.1457,39.3812,39.1457,39.3681,88900.0
2013-04-23 11:05:00,60.2,60.29,60.2,60.26,58500.0,39.3747,39.4335,39.3747,39.4139,58500.0
2013-04-23 11:10:00,60.26,60.38,60.2,60.36,67300.0,39.4139,39.4924,39.3747,39.4793,67300.0
2013-04-23 11:15:00,60.37,60.48,60.32,60.38,42700.0,39.4858,39.5578,39.4531,39.4924,42700.0
2013-04-23 11:20:00,60.39,60.48,60.26,60.43,44000.0,39.4989,39.5578,39.4139,39.5251,44000.0
2013-04-23 11:25:00,60.42,60.44,60.32,60.4,38200.0,39.5185,39.5316,39.4531,39.5055,38200.0
2013-04-23 11:30:00,60.4,60.43,60.29,60.33,51400.0,39.5055,39.5251,39.4335,39.4597,51400.0
2013-04-23 11:35:00,60.32,60.45,60.32,60.45,45100.0,39.4531,39.5382,39.4531,39.5382,45100.0
2013-04-23 11:40:00,60.44,60.54,60.4,60.53,45300.0,39.5316,39.597,39.5055,39.5905,45300.0
2013-04-23 11:45:00,60.53,60.59,60.48,60.58,50400.0,39.5905,39.6297,39.5578,39.6232,50400.0
2013-04-23 11:50:00,60.57,60.62,60.47,60.62,36300.0,39.6167,39.6494,39.5512,39.6494,36300.0
2013-04-23 11:55:00,60.62,60.62,60.5,60.56,33100.0,39.6494,39.6494,39.5709,39.6101,33100.0
2013-04-23 12:00:00,60.56,60.57,60.41,60.56,56300.0,39.6101,39.6167,39.512,39.6101,56300.0
2013-04-23 12:05:00,60.55,60.57,60.43,60.43,53400.0,39.6036,39.6167,39.5251,39.5251,53400.0
2013-04-23 12:10:00,60.42,60.52,60.26,60.44,49900.0,39.5185,39.584,39.4139,39.5316,49900.0
2013-04-23 12:15:00,60.46,60.56,60.42,60.53,31500.0,39.5447,39.6101,39.5185,39.5905,31500.0
2013-04-23 12:20:00,60.53,60.64,60.51,60.64,24800.0,39.5905,39.6624,39.5774,39.6624,24800.0
2013-04-23 12:25:00,60.63,60.63,60.53,60.54,27300.0,39.6559,39.6559,39.5905,39.597,27300.0
2013-04-23 12:30:00,60.54,60.68,60.46,60.67,61900.0,39.597,39.6886,39.5447,39.6821,61900.0
2013-04-23 12:35:00,60.68,60.76,60.61,60.74,49500.0,39.6886,39.7409,39.6428,39.7278,49500.0
2013-04-23 12:40:00,60.76,60.8,60.68,60.7,84300.0,39.7409,39.7671,39.6886,39.7017,84300.0
2013-04-23 12:45:00,60.7,60.85,60.68,60.76,60800.0,39.7017,39.7998,39.6886,39.7409,60800.0
2013-04-23 12:50:00,60.76,60.83,60.68,60.81,60100.0,39.7409,39.7867,39.6886,39.7736,60100.0
2013-04-23 12:55:00,60.83,60.95,60.8,60.87,144100.0,39.7867,39.8652,39.7671,39.8129,144100.0
2013-04-23 13:00:00,60.87,60.91,60.8,60.86,99600.0,39.8129,39.839,39.7671,39.8063,99600.0
2013-04-23 13:05:00,60.86,60.93,60.32,60.33,150500.0,39.8063,39.8521,39.4531,39.4597,150500.0
2013-04-23 13:10:00,60.28,61.0,60.25,60.91,121900.0,39.427,39.8979,39.4074,39.839,121900.0
2013-04-23 13:15:00,60.91,61.0,60.8,60.94,82900.0,39.839,39.8979,39.7671,39.8587,82900.0
2013-04-23 13:20:00,60.91,60.99,60.83,60.88,98400.0,39.839,39.8914,39.7867,39.8194,98400.0
2013-04-23 13:25:00,60.86,60.98,60.7,60.82,84400.0,39.8063,39.8848,39.7017,39.7802,84400.0
2013-04-23 13:30:00,60.82,60.93,60.7,60.73,104100.0,39.7802,39.8521,39.7017,39.7213,104100.0
2013-04-23 13:35:00,60.73,60.75,60.58,60.7,48600.0,39.7213,39.7344,39.6232,39.7017,48600.0
2013-04-23 13:40:00,60.7,60.93,60.68,60.93,39300.0,39.7017,39.8521,39.6886,39.8521,39300.0
2013-04-23 13:45:00,60.93,60.99,60.78,60.98,45800.0,39.8521,39.8914,39.754,39.8848,45800.0
2013-04-23 13:50:00,60.99,61.01,60.9,60.91,45900.0,39.8914,39.9044,39.8325,39.839,45900.0
2013-04-23 13:55:00,60.92,61.04,60.84,61.03,77800.0,39.8456,39.9241,39.7933,39.9175,77800.0
2013-04-23 14:00:00,61.03,61.19,61.02,61.19,67100.0,39.9175,40.0222,39.911,40.0222,67100.0
2013-04-23 14:05:00,61.2,61.27,61.19,61.26,77700.0,40.0287,40.0745,40.0222,40.068,77700.0
2013-04-23 14:10:00,61.25,61.29,61.2,61.28,57500.0,40.0614,40.0876,40.0287,40.081,57500.0
2013-04-23 14:15:00,61.29,61.29,61.21,61.24,47500.0,40.0876,40.0876,40.0353,40.0549,47500.0
2013-04-23 14:20:00,61.25,61.33,61.22,61.28,37300.0,40.0614,40.1137,40.0418,40.081,37300.0
2013-04-23 14:25:00,61.26,61.38,61.24,61.3,83600.0,40.068,40.1464,40.0549,40.0941,83600.0
2013-04-23 14:30:00,61.3,61.42,61.21,61.28,198200.0,40.0941,40.1726,40.0353,40.081,198200.0
2013-04-23 14:35:00,61.28,61.3,61.21,61.25,80100.0,40.081,40.0941,40.0353,40.0614,80100.0
2013-04-23 14:40:00,61.24,61.3,61.19,61.26,43200.0,40.0549,40.0941,40.0222,40.068,43200.0
2013-04-23 14:45:00,61.27,61.33,61.23,61.31,37900.0,40.0745,40.1137,40.0483,40.1007,37900.0
2013-04-23 14:50:00,61.31,61.32,61.22,61.27,39600.0,40.1007,40.1072,40.0418,40.0745,39600.0
2013-04-23 14:55:00,61.27,61.27,61.21,61.23,41900.0,40.0745,40.0745,40.0353,40.0483,41900.0
2013-04-23 15:00:00,61.23,61.24,61.1,61.1,40300.0,40.0483,40.0549,39.9633,39.9633,40300.0
2013-04-23 15:05:00,61.1,61.15,60.93,60.96,68600.0,39.9633,39.996,39.8521,39.8717,68600.0
2013-04-23 15:10:00,60.95,61.09,60.94,60.97,59000.0,39.8652,39.9568,39.8587,39.8783,59000.0
2013-04-23 15:15:00,60.97,61.1,60.95,61.02,73800.0,39.8783,39.9633,39.8652,39.911,73800.0
2013-04-23 15:20:00,61.04,61.15,61.02,61.09,38600.0,39.9241,39.996,39.911,39.9568,38600.0
2013-04-23 15:25:00,61.09,61.15,61.03,61.09,38000.0,39.9568,39.996,39.9175,39.9568,38000.0
2013-04-23 15:30:00,61.09,61.14,61.05,61.08,45100.0,39.9568,39.9895,39.9306,39.9502,45100.0
2013-04-23 15:35:00,61.08,61.2,61.0,61.03,69600.0,39.9502,40.0287,39.8979,39.9175,69600.0
2013-04-23 15:40:00,61.02,61.03,60.95,61.0,128800.0,39.911,39.9175,39.8652,39.8979,128800.0
2013-04-23 15:45:00,61.0,61.16,60.98,61.15,89500.0,39.8979,40.0026,39.8848,39.996,89500.0
2013-04-23 15:50:00,61.15,61.17,61.03,61.1,105300.0,39.996,40.0091,39.9175,39.9633,105300.0
2013-04-23 15:55:00,61.1,61.17,61.07,61.11,143300.0,39.9633,40.0091,39.9437,39.9698,143300.0
2013-04-24 09:30:00,61.45,61.82,61.41,61.75,75500.0,40.1922,40.4342,40.1661,40.3884,75500.0
2013-04-24 09:35:00,61.75,61.93,61.74,61.8,48000.0,40.3884,40.5062,40.3819,40.4212,48000.0
2013-04-24 09:40:00,61.78,61.8,61.57,61.69,43100.0,40.4081,40.4212,40.2707,40.3492,43100.0
2013-04-24 09:45:00,61.73,61.77,61.54,61.63,53300.0,40.3754,40.4015,40.2511,40.31,53300.0
2013-04-24 09:50:00,61.65,61.66,61.31,61.54,40500.0,40.323,40.3296,40.1007,40.2511,40500.0
2013-04-24 09:55:00,61.55,61.58,61.38,61.41,39200.0,40.2576,40.2773,40.1464,40.1661,39200.0
2013-04-24 10:00:00,61.42,61.9,61.4,61.85,61200.0,40.1726,40.4866,40.1595,40.4539,61200.0
2013-04-24 10:05:00,61.85,61.98,61.83,61.97,43900.0,40.4539,40.5389,40.4408,40.5323,43900.0
2013-04-24 10:10:00,61.97,61.99,61.8,61.81,50600.0,40.5323,40.5454,40.4212,40.4277,50600.0
2013-04-24 10:15:00,61.82,61.9,61.76,61.83,43900.0,40.4342,40.4866,40.395,40.4408,43900.0
2013-04-24 10:20:00,61.83,61.92,61.75,61.82,36400.0,40.4408,40.4996,40.3884,40.4342,36400.0
2013-04-24 10:25:00,61.83,61.99,61.81,61.97,45100.0,40.4408,40.5454,40.4277,40.5323,45100.0
2013-04-24 10:30:00,61.97,62.37,61.97,62.25,98800.0,40.5323,40.794,40.5323,40.7155,98800.0
2013-04-24 10:35:00,62.26,62.42,62.06,62.16,53800.0,40.722,40.8267,40.5912,40.6566,53800.0
2013-04-24 10:40:00,62.19,62.34,62.11,62.21,39700.0,40.6762,40.7743,40.6239,40.6893,39700.0
2013-04-24 10:45:00,62.22,62.27,62.05,62.2,43900.0,40.6959,40.7286,40.5847,40.6828,43900.0
2013-04-24 10:50:00,62.19,62.4,62.19,62.31,44100.0,40.6762,40.8136,40.6762,40.7547,44100.0
2013-04-24 10:55:00,62.32,62.43,62.25,62.42,38100.0,40.7613,40.8332,40.7155,40.8267,38100.0
2013-04-24 11:00:00,62.42,62.46,62.17,62.18,75400.0,40.8267,40.8528,40.6632,40.6697,75400.0
2013-04-24 11:05:00,62.16,62.24,62.09,62.12,41900.0,40.6566,40.7089,40.6108,40.6305,41900.0
2013-04-24 11:10:00,62.13,62.23,62.07,62.18,50900.0,40.637,40.7024,40.5978,40.6697,50900.0
2013-04-24 11:15:00,62.16,62.33,62.09,62.33,51100.0,40.6566,40.7678,40.6108,40.7678,51100.0
2013-04-24 11:20:00,62.31,62.4,62.29,62.38,26500.0,40.7547,40.8136,40.7416,40.8005,26500.0
2013-04-24 11:25:00,62.37,62.43,62.28,62.4,63800.0,40.794,40.8332,40.7351,40.8136,63800.0
2013-04-24 11:30:00,62.4,62.43,62.39,62.41,71500.0,40.8136,40.8332,40.8071,40.8201,71500.0
2013-04-24 11:35:00,62.42,62.49,62.39,62.46,61300.0,40.8267,40.8725,40.8071,40.8528,61300.0
2013-04-24 11:40:00,62.44,62.46,62.38,62.46,42800.0,40.8398,40.8528,40.8005,40.8528,42800.0
2013-04-24 11:45:00,62.46,62.63,62.45,62.59,46400.0,40.8528,40.964,40.8463,40.9379,46400.0
2013-04-24 11:50:00,62.6,62.72,62.58,62.66,73100.0,40.9444,41.0229,40.9313,40.9836,73100.0
2013-04-24 11:55:00,62.64,62.75,62.64,62.75,114700.0,40.9706,41.0425,40.9706,41.0425,114700.0
2013-04-24 12:00:00,62.77,62.78,62.7,62.77,34300.0,41.0556,41.0621,41.0098,41.0556,34300.0
2013-04-24 12:05:00,62.78,62.78,62.63,62.68,41800.0,41.0621,41.0621,40.964,40.9967,41800.0
2013-04-24 12:10:00,62.67,62.78,62.64,62.7,40900.0,40.9902,41.0621,40.9706,41.0098,40900.0
2013-04-24 12:15:00,62.7,62.79,62.64,62.76,47400.0,41.0098,41.0687,40.9706,41.0491,47400.0
2013-04-24 12:20:00,62.78,63.01,62.78,62.97,83000.0,41.0621,41.2126,41.0621,41.1864,83000.0
2013-04-24 12:25:00,62.98,62.99,62.88,62.96,46500.0,41.1929,41.1995,41.1275,41.1799,46500.0
2013-04-24 12:30:00,62.95,62.97,62.89,62.94,43700.0,41.1733,41.1864,41.1341,41.1668,43700.0
2013-04-24 12:35:00,62.95,63.05,62.9,63.04,44900.0,41.1733,41.2387,41.1406,41.2322,44900.0
2013-04-24 12:40:00,63.03,63.04,62.89,62.94,42200.0,41.2257,41.2322,41.1341,41.1668,42200.0
2013-04-24 12:45:00,62.95,63.02,62.89,62.98,51000.0,41.1733,41.2191,41.1341,41.1929,51000.0
2013-04-24 12:50:00,62.98,62.98,62.8,62.82,49700.0,41.1929,41.1929,41.0752,41.0883,49700.0
2013-04-24 12:55:00,62.81,62.82,62.68,62.69,26000.0,41.0818,41.0883,40.9967,41.0033,26000.0
2013-04-24 13:00:00,62.71,62.78,62.68,62.76,15700.0,41.0164,41.0621,40.9967,41.0491,15700.0
2013-04-24 13:05:00,62.75,62.76,62.67,62.71,27400.0,41.0425,41.0491,40.9902,41.0164,27400.0
2013-04-24 13:10:00,62.71,62.75,62.63,62.74,34200.0,41.0164,41.0425,40.964,41.036,34200.0
2013-04-24 13:15:00,62.74,62.75,62.57,62.62,22300.0,41.036,41.0425,40.9248,40.9575,22300.0
2013-04-24 13:20:00,62.61,62.69,62.56,62.59,15300.0,40.9509,41.0033,40.9182,40.9379,15300.0
2013-04-24 13:25:00,62.58,62.58,62.48,62.48,10500.0,40.9313,40.9313,40.8659,40.8659,10500.0
2013-04-24 13:30:00,62.49,62.52,62.42,62.49,51100.0,40.8725,40.8921,40.8267,40.8725,51100.0
2013-04-24 13:35:00,62.47,62.49,62.24,62.24,63800.0,40.8594,40.8725,40.7089,40.7089,63800.0
2013-04-24 13:40:00,62.24,62.29,62.13,62.14,51300.0,40.7089,40.7416,40.637,40.6435,51300.0
2013-04-24 13:45:00,62.14,62.22,62.13,62.19,33500.0,40.6435,40.6959,40.637,40.6762,33500.0
2013-04-24 13:50:00,62.2,62.26,62.18,62.25,30400.0,40.6828,40.722,40.6697,40.7155,30400.0
2013-04-24 13:55:00,62.23,62.23,62.03,62.07,28000.0,40.7024,40.7024,40.5716,40.5978,28000.0
2013-04-24 14:00:00,62.09,62.1,61.9,61.96,106400.0,40.6108,40.6174,40.4866,40.5258,106400.0
2013-04-24 14:05:00,61.96,61.99,61.81,61.85,33300.0,40.5258,40.5454,40.4277,40.4539,33300.0
2013-04-24 14:10:00,61.84,61.92,61.71,61.92,123100.0,40.4473,40.4996,40.3623,40.4996,123100.0
2013-04-24 14:15:00,61.91,62.21,61.91,62.21,79200.0,40.4931,40.6893,40.4931,40.6893,79200.0
2013-04-24 14:20:00,62.21,62.28,62.07,62.08,119100.0,40.6893,40.7351,40.5978,40.6043,119100.0
2013-04-24 14:25:00,62.06,62.06,61.95,61.98,115900.0,40.5912,40.5912,40.5193,40.5389,115900.0
2013-04-24 14:30:00,61.98,61.99,61.9,61.94,93700.0,40.5389,40.5454,40.4866,40.5127,93700.0
2013-04-24 14:35:00,61.94,62.04,61.93,62.02,42500.0,40.5127,40.5781,40.5062,40.565,42500.0
2013-04-24 14:40:00,62.03,62.1,61.96,62.08,30100.0,40.5716,40.6174,40.5258,40.6043,30100.0
2013-04-24 14:45:00,62.09,62.11,61.89,61.9,44700.0,40.6108,40.6239,40.48,40.4866,44700.0
2013-04-24 14:50:00,61.9,62.01,61.85,61.99,29900.0,40.4866,40.5585,40.4539,40.5454,29900.0
2013-04-24 14:55:00,61.99,62.01,61.9,61.95,69700.0,40.5454,40.5585,40.4866,40.5193,69700.0
2013-04-24 15:00:00,61.95,62.02,61.91,61.95,51800.0,40.5193,40.565,40.4931,40.5193,51800.0
2013-04-24 15:05:00,61.94,61.95,61.89,61.91,46100.0,40.5127,40.5193,40.48,40.4931,46100.0
2013-04-24 15:10:00,61.91,61.94,61.69,61.72,84600.0,40.4931,40.5127,40.3492,40.3688,84600.0
2013-04-24 15:15:00,61.72,61.78,61.68,61.76,39100.0,40.3688,40.4081,40.3427,40.395,39100.0
2013-04-24 15:20:00,61.76,61.77,61.54,61.57,66100.0,40.395,40.4015,40.2511,40.2707,66100.0
2013-04-24 15:25:00,61.58,61.63,61.35,61.61,127500.0,40.2773,40.31,40.1268,40.2969,127500.0
2013-04-24 15:30:00,61.62,61.72,61.56,61.69,70100.0,40.3034,40.3688,40.2642,40.3492,70100.0
2013-04-24 15:35:00,61.69,61.81,61.6,61.8,68700.0,40.3492,40.4277,40.2903,40.4212,68700.0
2013-04-24 15:40:00,61.8,61.85,61.64,61.67,48100.0,40.4212,40.4539,40.3165,40.3361,48100.0
2013-04-24 15:45:00,61.68,61.79,61.67,61.78,60800.0,40.3427,40.4146,40.3361,40.4081,60800.0
2013-04-24 15:50:00,61.77,61.84,61.75,61.82,93400.0,40.4015,40.4473,40.3884,40.4342,93400.0
2013-04-24 15:55:00,61.82,61.84,61.71,61.83,212700.0,40.4342,40.4473,40.3623,40.4408,212700.0
2013-04-25 09:30:00,62.04,62.42,62.04,62.33,76700.0,40.5781,40.8267,40.5781,40.7678,76700.0
2013-04-25 09:35:00,62.32,62.65,62.25,62.58,92200.0,40.7613,40.9771,40.7155,40.9313,92200.0
2013-04-25 09:40:00,62.58,62.58,62.35,62.41,91300.0,40.9313,40.9313,40.7809,40.8201,91300.0
2013-04-25 09:45:00,62.44,62.44,62.08,62.18,41300.0,40.8398,40.8398,40.6043,40.6697,41300.0
2013-04-25 09:50:00,62.24,62.41,62.22,62.34,20000.0,40.7089,40.8201,40.6959,40.7743,20000.0
2013-04-25 09:55:00,62.37,62.39,62.18,62.37,26200.0,40.794,40.8071,40.6697,40.794,26200.0
2013-04-25 10:00:00,62.37,62.46,62.21,62.25,43200.0,40.794,40.8528,40.6893,40.7155,43200.0
2013-04-25 10:05:00,62.25,62.49,62.23,62.48,91900.0,40.7155,40.8725,40.7024,40.8659,91900.0
2013-04-25 10:10:00,62.47,62.5,62.37,62.4,55000.0,40.8594,40.879,40.794,40.8136,55000.0
2013-04-25 10:15:00,62.39,62.46,62.37,62.46,62600.0,40.8071,40.8528,40.794,40.8528,62600.0
2013-04-25 10:20:00,62.46,62.56,62.4,62.43,125700.0,40.8528,40.9182,40.8136,40.8332,125700.0
2013-04-25 10:25:00,62.42,62.55,62.4,62.47,47400.0,40.8267,40.9117,40.8136,40.8594,47400.0
2013-04-25 10:30:00,62.5,62.57,62.42,62.46,50600.0,40.879,40.9248,40.8267,40.8528,50600.0
2013-04-25 10:35:00,62.47,62.5,62.31,62.33,24400.0,40.8594,40.879,40.7547,40.7678,24400.0
2013-04-25 10:40:00,62.34,62.5,62.29,62.45,59200.0,40.7743,40.879,40.7416,40.8463,59200.0
2013-04-25 10:45:00,62.46,62.59,62.43,62.58,41400.0,40.8528,40.9379,40.8332,40.9313,41400.0
2013-04-25 10:50:00,62.57,62.61,62.36,62.37,64400.0,40.9248,40.9509,40.7874,40.794,64400.0
2013-04-25 10:55:00,62.37,62.44,62.33,62.44,37000.0,40.794,40.8398,40.7678,40.8398,37000.0
2013-04-25 11:00:00,62.42,62.42,62.34,62.35,21000.0,40.8267,40.8267,40.7743,40.7809,21000.0
2013-04-25 11:05:00,62.35,62.4,62.29,62.3,23200.0,40.7809,40.8136,40.7416,40.7482,23200.0
2013-04-25 11:10:00,62.31,62.4,62.28,62.33,42900.0,40.7547,40.8136,40.7351,40.7678,42900.0
2013-04-25 11:15:00,62.35,62.41,62.33,62.38,62000.0,40.7809,40.8201,40.7678,40.8005,62000.0
2013-04-25 11:20:00,62.38,62.53,62.35,62.53,89800.0,40.8005,40.8986,40.7809,40.8986,89800.0
2013-04-25 11:25:00,62.55,62.83,62.55,62.73,62100.0,40.9117,41.0948,40.9117,41.0294,62100.0
2013-04-25 11:30:00,62.73,62.82,62.68,62.69,35900.0,41.0294,41.0883,40.9967,41.0033,35900.0
2013-04-25 11:35:00,62.7,62.72,62.65,62.68,23900.0,41.0098,41.0229,40.9771,40.9967,23900.0
2013-04-25 11:40:00,62.68,62.76,62.65,62.68,27200.0,40.9967,41.0491,40.9771,40.9967,27200.0
2013-04-25 11:45:00,62.69,62.7,62.53,62.53,80700.0,41.0033,41.0098,40.8986,40.8986,80700.0
2013-04-25 11:50:00,62.54,62.54,62.47,62.5,24300.0,40.9052,40.9052,40.8594,40.879,24300.0
2013-04-25 11:55:00,62.5,62.56,62.47,62.56,27900.0,40.879,40.9182,40.8594,40.9182,27900.0
2013-04-25 12:00:00,62.57,62.69,62.52,62.65,28900.0,40.9248,41.0033,40.8921,40.9771,28900.0
2013-04-25 12:05:00,62.64,62.76,62.64,62.73,24700.0,40.9706,41.0491,40.9706,41.0294,24700.0
2013-04-25 12:10:00,62.74,62.81,62.7,62.8,52800.0,41.036,41.0818,41.0098,41.0752,52800.0
2013-04-25 12:15:00,62.8,62.83,62.65,62.66,93600.0,41.0752,41.0948,40.9771,40.9836,93600.0
2013-04-25 12:20:00,62.66,62.8,62.66,62.73,16300.0,40.9836,41.0752,40.9836,41.0294,16300.0
2013-04-25 12:25:00,62.75,62.75,62.59,62.61,25400.0,41.0425,41.0425,40.9379,40.9509,25400.0
2013-04-25 12:30:00,62.62,62.77,62.58,62.77,18900.0,40.9575,41.0556,40.9313,41.0556,18900.0
2013-04-25 12:35:00,62.77,62.9,62.76,62.86,40500.0,41.0556,41.1406,41.0491,41.1145,40500.0
2013-04-25 12:40:00,62.85,62.93,62.84,62.91,22100.0,41.1079,41.1602,41.1014,41.1472,22100.0
2013-04-25 12:45:00,62.94,63.0,62.89,63.0,31100.0,41.1668,41.206,41.1341,41.206,31100.0
2013-04-25 12:50:00,63.0,63.04,62.91,62.96,39300.0,41.206,41.2322,41.1472,41.1799,39300.0
2013-04-25 12:55:00,62.96,63.04,62.89,63.04,14600.0,41.1799,41.2322,41.1341,41.2322,14600.0
2013-04-25 13:00:00,63.04,63.04,62.93,63.01,30200.0,41.2322,41.2322,41.1602,41.2126,30200.0
2013-04-25 13:05:00,63.01,63.03,62.95,62.95,27600.0,41.2126,41.2257,41.1733,41.1733,27600.0
2013-04-25 13:10:00,62.94,63.0,62.91,62.96,82700.0,41.1668,41.206,41.1472,41.1799,82700.0
2013-04-25 13:15:00,63.0,63.09,62.97,63.05,37400.0,41.206,41.2649,41.1864,41.2387,37400.0
2013-04-25 13:20:00,63.06,63.08,62.96,62.99,36400.0,41.2453,41.2584,41.1799,41.1995,36400.0
2013-04-25 13:25:00,62.99,63.02,62.95,62.98,32600.0,41.1995,41.2191,41.1733,41.1929,32600.0
2013-04-25 13:30:00,62.95,62.95,62.88,62.92,19900.0,41.1733,41.1733,41.1275,41.1537,19900.0
2013-04-25 13:35:00,62.9,62.95,62.84,62.89,36400.0,41.1406,41.1733,41.1014,41.1341,36400.0
2013-04-25 13:40:00,62.88,62.91,62.78,62.91,42900.0,41.1275,41.1472,41.0621,41.1472,42900.0
2013-04-25 13:45:00,62.91,62.98,62.87,62.89,75100.0,41.1472,41.1929,41.121,41.1341,75100.0
2013-04-25 13:50:00,62.88,62.92,62.85,62.9,69000.0,41.1275,41.1537,41.1079,41.1406,69000.0
2013-04-25 13:55:00,62.9,62.96,62.86,62.86,38200.0,41.1406,41.1799,41.1145,41.1145,38200.0
2013-04-25 14:00:00,62.88,62.93,62.86,62.91,30500.0,41.1275,41.1602,41.1145,41.1472,30500.0
2013-04-25 14:05:00,62.91,62.91,62.79,62.8,33200.0,41.1472,41.1472,41.0687,41.0752,33200.0
2013-04-25 14:10:00,62.78,62.78,62.67,62.72,50700.0,41.0621,41.0621,40.9902,41.0229,50700.0
2013-04-25 14:15:00,62.74,62.76,62.63,62.63,39200.0,41.036,41.0491,40.964,40.964,39200.0
2013-04-25 14:20:00,62.62,62.67,62.52,62.58,42100.0,40.9575,40.9902,40.8921,40.9313,42100.0
2013-04-25 14:25:00,62.58,62.6,62.5,62.58,55000.0,40.9313,40.9444,40.879,40.9313,55000.0
2013-04-25 14:30:00,62.6,62.6,62.45,62.46,16900.0,40.9444,40.9444,40.8463,40.8528,16900.0
2013-04-25 14:35:00,62.47,62.51,62.43,62.45,27200.0,40.8594,40.8855,40.8332,40.8463,27200.0
2013-04-25 14:40:00,62.45,62.49,62.36,62.36,33500.0,40.8463,40.8725,40.7874,40.7874,33500.0
2013-04-25 14:45:00,62.35,62.47,62.33,62.4,53000.0,40.7809,40.8594,40.7678,40.8136,53000.0
2013-04-25 14:50:00,62.4,62.42,62.17,62.18,67700.0,40.8136,40.8267,40.6632,40.6697,67700.0
2013-04-25 14:55:00,62.17,62.19,62.04,62.06,40900.0,40.6632,40.6762,40.5781,40.5912,40900.0
2013-04-25 15:00:00,62.06,62.07,61.89,61.98,80200.0,40.5912,40.5978,40.48,40.5389,80200.0
2013-04-25 15:05:00,61.98,62.01,61.84,61.9,114900.0,40.5389,40.5585,40.4473,40.4866,114900.0
2013-04-25 15:10:00,61.9,62.0,61.78,61.98,49400.0,40.4866,40.552,40.4081,40.5389,49400.0
2013-04-25 15:15:00,62.0,62.08,61.95,62.03,66400.0,40.552,40.6043,40.5193,40.5716,66400.0
2013-04-25 15:20:00,62.03,62.05,61.9,61.92,54800.0,40.5716,40.5847,40.4866,40.4996,54800.0
2013-04-25 15:25:00,61.91,61.97,61.79,61.87,32000.0,40.4931,40.5323,40.4146,40.4669,32000.0
2013-04-25 15:30:00,61.86,61.98,61.83,61.89,38400.0,40.4604,40.5389,40.4408,40.48,38400.0
2013-04-25 15:35:00,61.89,62.02,61.89,61.98,42100.0,40.48,40.565,40.48,40.5389,42100.0
2013-04-25 15:40:00,62.0,62.02,61.93,61.94,36600.0,40.552,40.565,40.5062,40.5127,36600.0
2013-04-25 15:45:00,61.94,62.15,61.94,62.1,133900.0,40.5127,40.6501,40.5127,40.6174,133900.0
2013-04-25 15:50:00,62.09,62.11,61.8,61.8,120500.0,40.6108,40.6239,40.4212,40.4212,120500.0
2013-04-25 15:55:00,61.8,61.94,61.8,61.91,230400.0,40.4212,40.5127,40.4212,40.4931,230400.0
2013-04-26 09:30:00,61.85,62.08,61.67,61.68,57500.0,40.4539,40.6043,40.3361,40.3427,57500.0
2013-04-26 09:35:00,61.65,61.76,61.19,61.22,62000.0,40.323,40.395,40.0222,40.0418,62000.0
2013-04-26 09:40:00,61.23,61.28,61.19,61.22,35300.0,40.0483,40.081,40.0222,40.0418,35300.0
2013-04-26 09:45:00,61.22,61.3,61.14,61.21,32100.0,40.0418,40.0941,39.9895,40.0353,32100.0
2013-04-26 09:50:00,61.21,61.65,61.2,61.62,54700.0,40.0353,40.323,40.0287,40.3034,54700.0
2013-04-26 09:55:00,61.62,61.95,61.55,61.81,32200.0,40.3034,40.5193,40.2576,40.4277,32200.0
2013-04-26 10:00:00,61.84,61.87,61.64,61.65,20300.0,40.4473,40.4669,40.3165,40.323,20300.0
2013-04-26 10:05:00,61.63,61.72,61.59,61.67,27400.0,40.31,40.3688,40.2838,40.3361,27400.0
2013-04-26 10:10:00,61.68,61.87,61.61,61.72,55900.0,40.3427,40.4669,40.2969,40.3688,55900.0
2013-04-26 10:15:00,61.73,61.76,61.59,61.67,35000.0,40.3754,40.395,40.2838,40.3361,35000.0
2013-04-26 10:20:00,61.67,61.7,61.58,61.59,31400.0,40.3361,40.3557,40.2773,40.2838,31400.0
2013-04-26 10:25:00,61.6,61.64,61.47,61.58,18600.0,40.2903,40.3165,40.2053,40.2773,18600.0
2013-04-26 10:30:00,61.58,61.59,61.43,61.43,23600.0,40.2773,40.2838,40.1791,40.1791,23600.0
2013-04-26 10:35:00,61.47,61.5,61.39,61.47,30800.0,40.2053,40.2249,40.153,40.2053,30800.0
2013-04-26 10:40:00,61.47,61.57,61.4,61.49,17000.0,40.2053,40.2707,40.1595,40.2184,17000.0
2013-04-26 10:45:00,61.47,61.57,61.46,61.5,19700.0,40.2053,40.2707,40.1988,40.2249,19700.0
2013-04-26 10:50:00,61.5,61.52,61.4,61.44,57200.0,40.2249,40.238,40.1595,40.1857,57200.0
2013-04-26 10:55:00,61.43,61.59,61.35,61.56,24900.0,40.1791,40.2838,40.1268,40.2642,24900.0
2013-04-26 11:00:00,61.55,61.65,61.46,61.6,74200.0,40.2576,40.323,40.1988,40.2903,74200.0
2013-04-26 11:05:00,61.61,61.73,61.56,61.61,14500.0,40.2969,40.3754,40.2642,40.2969,14500.0
2013-04-26 11:10:00,61.62,61.74,61.55,61.73,18800.0,40.3034,40.3819,40.2576,40.3754,18800.0
2013-04-26 11:15:00,61.7,61.83,61.65,61.69,26300.0,40.3557,40.4408,40.323,40.3492,26300.0
2013-04-26 11:20:00,61.7,61.77,61.65,61.76,51000.0,40.3557,40.4015,40.323,40.395,51000.0
2013-04-26 11:25:00,61.76,61.79,61.64,61.65,19900.0,40.395,40.4146,40.3165,40.323,19900.0
2013-04-26 11:30:00,61.65,61.7,61.6,61.7,18900.0,40.323,40.3557,40.2903,40.3557,18900.0
2013-04-26 11:35:00,61.72,61.75,61.48,61.52,43900.0,40.3688,40.3884,40.2119,40.238,43900.0
2013-04-26 11:40:00,61.52,61.55,61.45,61.46,37700.0,40.238,40.2576,40.1922,40.1988,37700.0
2013-04-26 11:45:00,61.47,61.5,61.36,61.4,28500.0,40.2053,40.2249,40.1334,40.1595,28500.0
2013-04-26 11:50:00,61.41,61.52,61.36,61.52,49200.0,40.1661,40.238,40.1334,40.238,49200.0
2013-04-26 11:55:00,61.52,61.67,61.48,61.57,78300.0,40.238,40.3361,40.2119,40.2707,78300.0
2013-04-26 12:00:00,61.55,61.56,61.42,61.53,35700.0,40.2576,40.2642,40.1726,40.2446,35700.0
2013-04-26 12:05:00,61.57,61.69,61.52,61.65,14900.0,40.2707,40.3492,40.238,40.323,14900.0
2013-04-26 12:10:00,61.66,61.73,61.59,61.62,29200.0,40.3296,40.3754,40.2838,40.3034,29200.0
2013-04-26 12:15:00,61.65,61.72,61.57,61.7,41700.0,40.323,40.3688,40.2707,40.3557,41700.0
2013-04-26 12:20:00,61.7,61.7,61.53,61.53,10500.0,40.3557,40.3557,40.2446,40.2446,10500.0
2013-04-26 12:25:00,61.55,61.64,61.51,61.61,39000.0,40.2576,40.3165,40.2315,40.2969,39000.0
2013-04-26 12:30:00,61.6,61.67,61.57,61.61,46700.0,40.2903,40.3361,40.2707,40.2969,46700.0
2013-04-26 12:35:00,61.62,61.67,61.54,61.63,42700.0,40.3034,40.3361,40.2511,40.31,42700.0
2013-04-26 12:40:00,61.63,61.66,61.51,61.59,30400.0,40.31,40.3296,40.2315,40.2838,30400.0
2013-04-26 12:45:00,61.59,61.66,61.57,61.62,53000.0,40.2838,40.3296,40.2707,40.3034,53000.0
2013-04-26 12:50:00,61.64,61.73,61.56,61.64,50300.0,40.3165,40.3754,40.2642,40.3165,50300.0
2013-04-26 12:55:00,61.64,61.68,61.57,61.61,18500.0,40.3165,40.3427,40.2707,40.2969,18500.0
2013-04-26 13:00:00,61.64,61.68,61.56,61.64,46000.0,40.3165,40.3427,40.2642,40.3165,46000.0
2013-04-26 13:05:00,61.64,61.8,61.6,61.8,29300.0,40.3165,40.4212,40.2903,40.4212,29300.0
2013-04-26 13:10:00,61.8,61.87,61.71,61.8,28000.0,40.4212,40.4669,40.3623,40.4212,28000.0
2013-04-26 13:15:00,61.8,61.84,61.79,61.8,20100.0,40.4212,40.4473,40.4146,40.4212,20100.0
2013-04-26 13:20:00,61.82,61.99,61.82,61.92,55500.0,40.4342,40.5454,40.4342,40.4996,55500.0
2013-04-26 13:25:00,61.9,62.01,61.85,61.94,64300.0,40.4866,40.5585,40.4539,40.5127,64300.0
2013-04-26 13:30:00,61.93,61.93,61.82,61.87,10700.0,40.5062,40.5062,40.4342,40.4669,10700.0
2013-04-26 13:35:00,61.84,61.85,61.79,61.82,38900.0,40.4473,40.4539,40.4146,40.4342,38900.0
2013-04-26 13:40:00,61.82,61.93,61.8,61.89,50300.0,40.4342,40.5062,40.4212,40.48,50300.0
2013-04-26 13:45:00,61.9,61.96,61.85,61.87,47600.0,40.4866,40.5258,40.4539,40.4669,47600.0
2013-04-26 13:50:00,61.87,61.95,61.86,61.91,72400.0,40.4669,40.5193,40.4604,40.4931,72400.0
2013-04-26 13:55:00,61.92,61.93,61.78,61.79,41900.0,40.4996,40.5062,40.4081,40.4146,41900.0
2013-04-26 14:00:00,61.79,61.8,61.66,61.72,18700.0,40.4146,40.4212,40.3296,40.3688,18700.0
2013-04-26 14:05:00,61.72,61.82,61.68,61.68,19200.0,40.3688,40.4342,40.3427,40.3427,19200.0
2013-04-26 14:10:00,61.68,61.7,61.57,61.57,13300.0,40.3427,40.3557,40.2707,40.2707,13300.0
2013-04-26 14:15:00,61.57,61.77,61.57,61.72,52200.0,40.2707,40.4015,40.2707,40.3688,52200.0
2013-04-26 14:20:00,61.75,61.78,61.67,61.78,40300.0,40.3884,40.4081,40.3361,40.4081,40300.0
2013-04-26 14:25:00,61.76,61.83,61.73,61.76,14700.0,40.395,40.4408,40.3754,40.395,14700.0
2013-04-26 14:30:00,61.73,61.74,61.58,61.58,15400.0,40.3754,40.3819,40.2773,40.2773,15400.0
2013-04-26 14:35:00,61.59,61.59,61.48,61.53,44900.0,40.2838,40.2838,40.2119,40.2446,44900.0
2013-04-26 14:40:00,61.55,61.6,61.41,61.41,32900.0,40.2576,40.2903,40.1661,40.1661,32900.0
2013-04-26 14:45:00,61.41,61.51,61.4,61.5,23300.0,40.1661,40.2315,40.1595,40.2249,23300.0
2013-04-26 14:50:00,61.5,61.53,61.38,61.39,25500.0,40.2249,40.2446,40.1464,40.153,25500.0
2013-04-26 14:55:00,61.4,61.46,61.3,61.32,31400.0,40.1595,40.1988,40.0941,40.1072,31400.0
2013-04-26 15:00:00,61.31,61.48,61.31,61.41,34000.0,40.1007,40.2119,40.1007,40.1661,34000.0
2013-04-26 15:05:00,61.41,61.64,61.41,61.61,52200.0,40.1661,40.3165,40.1661,40.2969,52200.0
2013-04-26 15:10:00,61.62,61.72,61.55,61.68,21500.0,40.3034,40.3688,40.2576,40.3427,21500.0
2013-04-26 15:15:00,61.69,61.73,61.67,61.7,11200.0,40.3492,40.3754,40.3361,40.3557,11200.0
2013-04-26 15:20:00,61.7,61.74,61.62,61.62,12600.0,40.3557,40.3819,40.3034,40.3034,12600.0
2013-04-26 15:25:00,61.63,61.73,61.59,61.71,13900.0,40.31,40.3754,40.2838,40.3623,13900.0
2013-04-26 15:30:00,61.71,61.78,61.64,61.75,29300.0,40.3623,40.4081,40.3165,40.3884,29300.0
2013-04-26 15:35:00,61.75,61.79,61.7,61.73,24900.0,40.3884,40.4146,40.3557,40.3754,24900.0
2013-04-26 15:40:00,61.72,61.78,61.7,61.72,25600.0,40.3688,40.4081,40.3557,40.3688,25600.0
2013-04-26 15:45:00,61.72,61.73,61.56,61.65,72000.0,40.3688,40.3754,40.2642,40.323,72000.0
2013-04-26 15:50:00,61.64,61.67,61.56,61.59,58500.0,40.3165,40.3361,40.2642,40.2838,58500.0
2013-04-26 15:55:00,61.59,61.67,61.53,61.62,93900.0,40.2838,40.3361,40.2446,40.3034,93900.0
2013-04-29 09:30:00,61.75,62.23,61.75,62.04,72000.0,40.3884,40.7024,40.3884,40.5781,72000.0
2013-04-29 09:35:00,62.07,62.07,61.74,61.88,18600.0,40.5978,40.5978,40.3819,40.4735,18600.0
2013-04-29 09:40:00,61.84,61.99,61.84,61.96,19700.0,40.4473,40.5454,40.4473,40.5258,19700.0
2013-04-29 09:45:00,61.95,62.24,61.94,62.16,91000.0,40.5193,40.7089,40.5127,40.6566,91000.0
2013-04-29 09:50:00,62.16,62.18,62.0,62.08,110600.0,40.6566,40.6697,40.552,40.6043,110600.0
2013-04-29 09:55:00,62.12,62.12,61.85,61.98,26300.0,40.6305,40.6305,40.4539,40.5389,26300.0
2013-04-29 10:00:00,61.91,62.24,61.89,62.2,115900.0,40.4931,40.7089,40.48,40.6828,115900.0
2013-04-29 10:05:00,62.19,62.24,62.17,62.23,38100.0,40.6762,40.7089,40.6632,40.7024,38100.0
2013-04-29 10:10:00,62.23,62.23,62.04,62.1,25400.0,40.7024,40.7024,40.5781,40.6174,25400.0
2013-04-29 10:15:00,62.11,62.21,62.08,62.15,25400.0,40.6239,40.6893,40.6043,40.6501,25400.0
2013-04-29 10:20:00,62.16,62.18,62.1,62.11,18800.0,40.6566,40.6697,40.6174,40.6239,18800.0
2013-04-29 10:25:00,62.11,62.15,62.0,62.08,77100.0,40.6239,40.6501,40.552,40.6043,77100.0
2013-04-29 10:30:00,62.11,62.13,62.0,62.04,38900.0,40.6239,40.637,40.552,40.5781,38900.0
2013-04-29 10:35:00,62.03,62.04,61.94,61.94,34600.0,40.5716,40.5781,40.5127,40.5127,34600.0
2013-04-29 10:40:00,61.94,62.0,61.85,61.96,22600.0,40.5127,40.552,40.4539,40.5258,22600.0
2013-04-29 10:45:00,61.99,62.0,61.95,61.96,32000.0,40.5454,40.552,40.5193,40.5258,32000.0
2013-04-29 10:50:00,61.97,62.01,61.89,61.99,47600.0,40.5323,40.5585,40.48,40.5454,47600.0
2013-04-29 10:55:00,62.0,62.08,61.91,62.03,53200.0,40.552,40.6043,40.4931,40.5716,53200.0
2013-04-29 11:00:00,62.03,62.09,61.97,62.06,35000.0,40.5716,40.6108,40.5323,40.5912,35000.0
2013-04-29 11:05:00,62.07,62.08,61.98,61.98,26600.0,40.5978,40.6043,40.5389,40.5389,26600.0
2013-04-29 11:10:00,61.98,62.02,61.86,61.9,30000.0,40.5389,40.565,40.4604,40.4866,30000.0
2013-04-29 11:15:00,61.88,61.92,61.79,61.84,28200.0,40.4735,40.4996,40.4146,40.4473,28200.0
2013-04-29 11:20:00,61.83,61.95,61.82,61.91,26400.0,40.4408,40.5193,40.4342,40.4931,26400.0
2013-04-29 11:25:00,61.9,61.99,61.86,61.98,19100.0,40.4866,40.5454,40.4604,40.5389,19100.0
2013-04-29 11:30:00,61.98,62.03,61.93,61.93,39900.0,40.5389,40.5716,40.5062,40.5062,39900.0
2013-04-29 11:35:00,61.94,61.96,61.86,61.89,31400.0,40.5127,40.5258,40.4604,40.48,31400.0
2013-04-29 11:40:00,61.9,61.93,61.86,61.88,22500.0,40.4866,40.5062,40.4604,40.4735,22500.0
2013-04-29 11:45:00,61.89,61.95,61.88,61.91,34900.0,40.48,40.5193,40.4735,40.4931,34900.0
2013-04-29 11:50:00,61.9,61.94,61.88,61.9,15100.0,40.4866,40.5127,40.4735,40.4866,15100.0
2013-04-29 11:55:00,61.9,61.9,61.82,61.84,13900.0,40.4866,40.4866,40.4342,40.4473,13900.0
2013-04-29 12:00:00,61.85,61.92,61.75,61.92,25600.0,40.4539,40.4996,40.3884,40.4996,25600.0
2013-04-29 12:05:00,61.91,61.93,61.82,61.88,14800.0,40.4931,40.5062,40.4342,40.4735,14800.0
2013-04-29 12:10:00,61.88,61.99,61.87,61.97,23700.0,40.4735,40.5454,40.4669,40.5323,23700.0
2013-04-29 12:15:00,61.95,62.03,61.94,62.0,38200.0,40.5193,40.5716,40.5127,40.552,38200.0
2013-04-29 12:20:00,62.01,62.03,61.92,61.99,41200.0,40.5585,40.5716,40.4996,40.5454,41200.0
2013-04-29 12:25:00,61.98,62.08,61.97,62.05,60200.0,40.5389,40.6043,40.5323,40.5847,60200.0
2013-04-29 12:30:00,62.06,62.17,62.06,62.13,85600.0,40.5912,40.6632,40.5912,40.637,85600.0
2013-04-29 12:35:00,62.11,62.16,62.06,62.16,54300.0,40.6239,40.6566,40.5912,40.6566,54300.0
2013-04-29 12:40:00,62.16,62.3,62.16,62.25,54000.0,40.6566,40.7482,40.6566,40.7155,54000.0
2013-04-29 12:45:00,62.24,62.25,62.1,62.2,24100.0,40.7089,40.7155,40.6174,40.6828,24100.0
2013-04-29 12:50:00,62.19,62.2,62.13,62.15,31900.0,40.6762,40.6828,40.637,40.6501,31900.0
2013-04-29 12:55:00,62.16,62.17,62.01,62.03,50500.0,40.6566,40.6632,40.5585,40.5716,50500.0
2013-04-29 13:00:00,62.03,62.07,61.93,61.98,57900.0,40.5716,40.5978,40.5062,40.5389,57900.0
2013-04-29 13:05:00,61.99,62.09,61.98,62.06,21800.0,40.5454,40.6108,40.5389,40.5912,21800.0
2013-04-29 13:10:00,62.07,62.11,61.97,61.98,21200.0,40.5978,40.6239,40.5323,40.5389,21200.0
2013-04-29 13:15:00,61.98,62.01,61.86,61.92,40300.0,40.5389,40.5585,40.4604,40.4996,40300.0
2013-04-29 13:20:00,61.89,62.03,61.88,62.02,31400.0,40.48,40.5716,40.4735,40.565,31400.0
2013-04-29 13:25:00,61.99,62.02,61.9,61.98,13600.0,40.5454,40.565,40.4866,40.5389,13600.0
2013-04-29 13:30:00,61.98,62.02,61.96,62.0,9900.0,40.5389,40.565,40.5258,40.552,9900.0
2013-04-29 13:35:00,62.0,62.01,61.95,61.98,10100.0,40.552,40.5585,40.5193,40.5389,10100.0
2013-04-29 13:40:00,61.98,62.08,61.95,62.06,32100.0,40.5389,40.6043,40.5193,40.5912,32100.0
2013-04-29 13:45:00,62.07,62.11,62.01,62.03,15200.0,40.5978,40.6239,40.5585,40.5716,15200.0
2013-04-29 13:50:00,62.01,62.04,61.98,62.0,15400.0,40.5585,40.5781,40.5389,40.552,15400.0
2013-04-29 13:55:00,62.0,62.14,62.0,62.12,55400.0,40.552,40.6435,40.552,40.6305,55400.0
2013-04-29 14:00:00,62.1,62.11,62.03,62.08,29300.0,40.6174,40.6239,40.5716,40.6043,29300.0
2013-04-29 14:05:00,62.08,62.11,62.01,62.04,22300.0,40.6043,40.6239,40.5585,40.5781,22300.0
2013-04-29 14:10:00,62.03,62.08,61.94,61.95,21900.0,40.5716,40.6043,40.5127,40.5193,21900.0
2013-04-29 14:15:00,61.96,61.97,61.89,61.94,27800.0,40.5258,40.5323,40.48,40.5127,27800.0
2013-04-29 14:20:00,61.94,62.03,61.93,62.01,19200.0,40.5127,40.5716,40.5062,40.5585,19200.0
2013-04-29 14:25:00,62.02,62.12,62.0,62.08,32500.0,40.565,40.6305,40.552,40.6043,32500.0
2013-04-29 14:30:00,62.08,62.12,62.0,62.03,56500.0,40.6043,40.6305,40.552,40.5716,56500.0
2013-04-29 14:35:00,62.04,62.15,62.03,62.03,34100.0,40.5781,40.6501,40.5716,40.5716,34100.0
2013-04-29 14:40:00,62.03,62.17,62.03,62.14,20600.0,40.5716,40.6632,40.5716,40.6435,20600.0
2013-04-29 14:45:00,62.14,62.2,62.13,62.15,22800.0,40.6435,40.6828,40.637,40.6501,22800.0
2013-04-29 14:50:00,62.16,62.17,62.04,62.04,76000.0,40.6566,40.6632,40.5781,40.5781,76000.0
2013-04-29 14:55:00,62.05,62.13,62.01,62.01,35600.0,40.5847,40.637,40.5585,40.5585,35600.0
2013-04-29 15:00:00,62.03,62.03,61.84,61.88,42400.0,40.5716,40.5716,40.4473,40.4735,42400.0
2013-04-29 15:05:00,61.88,61.88,61.66,61.67,54900.0,40.4735,40.4735,40.3296,40.3361,54900.0
2013-04-29 15:10:00,61.67,61.68,61.56,61.56,36700.0,40.3361,40.3427,40.2642,40.2642,36700.0
2013-04-29 15:15:00,61.55,61.64,61.48,61.63,65700.0,40.2576,40.3165,40.2119,40.31,65700.0
2013-04-29 15:20:00,61.65,61.71,61.65,61.67,32100.0,40.323,40.3623,40.323,40.3361,32100.0
2013-04-29 15:25:00,61.68,61.68,61.57,61.66,30000.0,40.3427,40.3427,40.2707,40.3296,30000.0
2013-04-29 15:30:00,61.67,61.78,61.66,61.78,50300.0,40.3361,40.4081,40.3296,40.4081,50300.0
2013-04-29 15:35:00,61.78,61.83,61.74,61.81,45300.0,40.4081,40.4408,40.3819,40.4277,45300.0
2013-04-29 15:40:00,61.82,61.86,61.79,61.82,33800.0,40.4342,40.4604,40.4146,40.4342,33800.0
2013-04-29 15:45:00,61.81,61.85,61.66,61.7,72200.0,40.4277,40.4539,40.3296,40.3557,72200.0
2013-04-29 15:50:00,61.68,61.72,61.66,61.68,86000.0,40.3427,40.3688,40.3296,40.3427,86000.0
2013-04-29 15:55:00,61.67,61.79,61.63,61.78,184700.0,40.3361,40.4146,40.31,40.4081,184700.0
2013-04-30 09:30:00,61.93,62.2,61.71,62.13,97700.0,40.5062,40.6828,40.3623,40.637,97700.0
2013-04-30 09:35:00,62.11,62.13,61.76,61.76,26700.0,40.6239,40.637,40.395,40.395,26700.0
2013-04-30 09:40:00,61.81,61.81,61.25,61.4,47300.0,40.4277,40.4277,40.0614,40.1595,47300.0
2013-04-30 09:45:00,61.41,61.43,60.96,61.29,106900.0,40.1661,40.1791,39.8717,40.0876,106900.0
2013-04-30 09:50:00,61.3,61.57,60.95,61.03,66900.0,40.0941,40.2707,39.8652,39.9175,66900.0
2013-04-30 09:55:00,61.0,61.25,60.99,61.12,54900.0,39.8979,40.0614,39.8914,39.9764,54900.0
2013-04-30 10:00:00,61.17,61.28,60.82,60.82,76900.0,40.0091,40.081,39.7802,39.7802,76900.0
2013-04-30 10:05:00,60.8,60.86,60.7,60.73,60700.0,39.7671,39.8063,39.7017,39.7213,60700.0
2013-04-30 10:10:00,60.75,60.81,60.71,60.77,103200.0,39.7344,39.7736,39.7082,39.7475,103200.0
2013-04-30 10:15:00,60.77,60.85,60.58,60.62,79500.0,39.7475,39.7998,39.6232,39.6494,79500.0
2013-04-30 10:20:00,60.65,60.93,60.51,60.78,76500.0,39.669,39.8521,39.5774,39.754,76500.0
2013-04-30 10:25:00,60.81,60.81,60.55,60.55,35200.0,39.7736,39.7736,39.6036,39.6036,35200.0
2013-04-30 10:30:00,60.57,60.61,60.4,60.43,104000.0,39.6167,39.6428,39.5055,39.5251,104000.0
2013-04-30 10:35:00,60.45,60.56,60.31,60.48,98400.0,39.5382,39.6101,39.4466,39.5578,98400.0
2013-04-30 10:40:00,60.49,60.57,60.41,60.53,108700.0,39.5643,39.6167,39.512,39.5905,108700.0
2013-04-30 10:45:00,60.53,60.66,60.45,60.65,83700.0,39.5905,39.6755,39.5382,39.669,83700.0
2013-04-30 10:50:00,60.66,60.78,60.65,60.66,77300.0,39.6755,39.754,39.669,39.6755,77300.0
2013-04-30 10:55:00,60.66,60.82,60.64,60.79,36400.0,39.6755,39.7802,39.6624,39.7605,36400.0
2013-04-30 11:00:00,60.79,60.86,60.53,60.53,121800.0,39.7605,39.8063,39.5905,39.5905,121800.0
2013-04-30 11:05:00,60.52,60.82,60.49,60.77,48200.0,39.584,39.7802,39.5643,39.7475,48200.0
2013-04-30 11:10:00,60.78,60.83,60.63,60.65,44400.0,39.754,39.7867,39.6559,39.669,44400.0
2013-04-30 11:15:00,60.67,60.86,60.57,60.85,63600.0,39.6821,39.8063,39.6167,39.7998,63600.0
2013-04-30 11:20:00,60.85,60.86,60.64,60.66,45400.0,39.7998,39.8063,39.6624,39.6755,45400.0
2013-04-30 11:25:00,60.65,60.8,60.63,60.63,41700.0,39.669,39.7671,39.6559,39.6559,41700.0
2013-04-30 11:30:00,60.63,60.63,60.49,60.54,59500.0,39.6559,39.6559,39.5643,39.597,59500.0
2013-04-30 11:35:00,60.55,60.62,60.51,60.55,81500.0,39.6036,39.6494,39.5774,39.6036,81500.0
2013-04-30 11:40:00,60.54,60.63,60.46,60.63,87100.0,39.597,39.6559,39.5447,39.6559,87100.0
2013-04-30 11:45:00,60.63,60.65,60.21,60.21,127700.0,39.6559,39.669,39.3812,39.3812,127700.0
2013-04-30 11:50:00,60.2,60.41,60.17,60.31,53200.0,39.3747,39.512,39.355,39.4466,53200.0
2013-04-30 11:55:00,60.31,60.35,60.02,60.2,116600.0,39.4466,39.4728,39.2569,39.3747,116600.0
2013-04-30 12:00:00,60.2,60.48,60.15,60.34,52200.0,39.3747,39.5578,39.3419,39.4662,52200.0
2013-04-30 12:05:00,60.35,60.5,60.35,60.49,35000.0,39.4728,39.5709,39.4728,39.5643,35000.0
2013-04-30 12:10:00,60.5,60.52,60.37,60.4,28300.0,39.5709,39.584,39.4858,39.5055,28300.0
2013-04-30 12:15:00,60.4,60.48,60.31,60.47,42900.0,39.5055,39.5578,39.4466,39.5512,42900.0
2013-04-30 12:20:00,60.47,60.52,60.4,60.42,39600.0,39.5512,39.584,39.5055,39.5185,39600.0
2013-04-30 12:25:00,60.43,60.43,60.25,60.25,73600.0,39.5251,39.5251,39.4074,39.4074,73600.0
2013-04-30 12:30:00,60.28,60.34,60.21,60.33,39200.0,39.427,39.4662,39.3812,39.4597,39200.0
2013-04-30 12:35:00,60.36,60.42,60.27,60.39,26400.0,39.4793,39.5185,39.4204,39.4989,26400.0
2013-04-30 12:40:00,60.42,60.46,60.34,60.43,41600.0,39.5185,39.5447,39.4662,39.5251,41600.0
2013-04-30 12:45:00,60.43,60.5,60.41,60.45,43100.0,39.5251,39.5709,39.512,39.5382,43100.0
2013-04-30 12:50:00,60.48,60.48,60.25,60.3,54500.0,39.5578,39.5578,39.4074,39.4401,54500.0
2013-04-30 12:55:00,60.29,60.46,60.27,60.41,60500.0,39.4335,39.5447,39.4204,39.512,60500.0
2013-04-30 13:00:00,60.42,60.48,60.37,60.43,36000.0,39.5185,39.5578,39.4858,39.5251,36000.0
2013-04-30 13:05:00,60.45,60.6,60.45,60.5,57000.0,39.5382,39.6363,39.5382,39.5709,57000.0
2013-04-30 13:10:00,60.5,60.51,60.42,60.45,38300.0,39.5709,39.5774,39.5185,39.5382,38300.0
2013-04-30 13:15:00,60.45,60.65,60.45,60.65,28300.0,39.5382,39.669,39.5382,39.669,28300.0
2013-04-30 13:20:00,60.65,60.67,60.57,60.57,32000.0,39.669,39.6821,39.6167,39.6167,32000.0
2013-04-30 13:25:00,60.57,60.61,60.42,60.43,42600.0,39.6167,39.6428,39.5185,39.5251,42600.0
2013-04-30 13:30:00,60.43,60.52,60.35,60.35,43200.0,39.5251,39.584,39.4728,39.4728,43200.0
2013-04-30 13:35:00,60.35,60.35,60.25,60.28,32300.0,39.4728,39.4728,39.4074,39.427,32300.0
2013-04-30 13:40:00,60.28,60.46,60.23,60.45,35600.0,39.427,39.5447,39.3943,39.5382,35600.0
2013-04-30 13:45:00,60.46,60.52,60.37,60.37,44800.0,39.5447,39.584,39.4858,39.4858,44800.0
2013-04-30 13:50:00,60.37,60.4,60.28,60.29,24100.0,39.4858,39.5055,39.427,39.4335,24100.0
2013-04-30 13:55:00,60.3,60.3,60.14,60.22,44400.0,39.4401,39.4401,39.3354,39.3877,44400.0
2013-04-30 14:00:00,60.22,60.24,60.16,60.16,35300.0,39.3877,39.4008,39.3485,39.3485,35300.0
2013-04-30 14:05:00,60.18,60.27,60.17,60.2,24700.0,39.3616,39.4204,39.355,39.3747,24700.0
2013-04-30 14:10:00,60.23,60.27,60.2,60.27,17200.0,39.3943,39.4204,39.3747,39.4204,17200.0
2013-04-30 14:15:00,60.27,60.3,60.2,60.27,27300.0,39.4204,39.4401,39.3747,39.4204,27300.0
2013-04-30 14:20:00,60.26,60.4,60.25,60.34,57300.0,39.4139,39.5055,39.4074,39.4662,57300.0
2013-04-30 14:25:00,60.36,60.46,60.35,60.46,21400.0,39.4793,39.5447,39.4728,39.5447,21400.0
2013-04-30 14:30:00,60.45,60.48,60.38,60.38,33100.0,39.5382,39.5578,39.4924,39.4924,33100.0
2013-04-30 14:35:00,60.37,60.49,60.35,60.47,40800.0,39.4858,39.5643,39.4728,39.5512,40800.0
2013-04-30 14:40:00,60.48,60.51,60.43,60.48,31400.0,39.5578,39.5774,39.5251,39.5578,31400.0
2013-04-30 14:45:00,60.47,60.47,60.36,60.36,28500.0,39.5512,39.5512,39.4793,39.4793,28500.0
2013-04-30 14:50:00,60.36,60.39,60.3,60.33,25700.0,39.4793,39.4989,39.4401,39.4597,25700.0
2013-04-30 14:55:00,60.32,60.4,60.3,60.39,27600.0,39.4531,39.5055,39.4401,39.4989,27600.0
2013-04-30 15:00:00,60.38,60.39,60.3,60.32,36400.0,39.4924,39.4989,39.4401,39.4531,36400.0
2013-04-30 15:05:00,60.32,60.47,60.32,60.46,45900.0,39.4531,39.5512,39.4531,39.5447,45900.0
2013-04-30 15:10:00,60.46,60.48,60.4,60.42,40200.0,39.5447,39.5578,39.5055,39.5185,40200.0
2013-04-30 15:15:00,60.44,60.44,60.3,60.3,43000.0,39.5316,39.5316,39.4401,39.4401,43000.0
2013-04-30 15:20:00,60.31,60.48,60.3,60.46,70400.0,39.4466,39.5578,39.4401,39.5447,70400.0
2013-04-30 15:25:00,60.47,60.47,60.39,60.4,34400.0,39.5512,39.5512,39.4989,39.5055,34400.0
2013-04-30 15:30:00,60.4,60.58,60.4,60.58,107700.0,39.5055,39.6232,39.5055,39.6232,107700.0
2013-04-30 15:35:00,60.57,60.83,60.57,60.8,82200.0,39.6167,39.7867,39.6167,39.7671,82200.0
2013-04-30 15:40:00,60.8,61.11,60.8,61.07,128100.0,39.7671,39.9698,39.7671,39.9437,128100.0
2013-04-30 15:45:00,61.09,61.09,60.83,60.93,165100.0,39.9568,39.9568,39.7867,39.8521,165100.0
2013-04-30 15:50:00,60.93,60.96,60.81,60.82,140000.0,39.8521,39.8717,39.7736,39.7802,140000.0
2013-04-30 15:55:00,60.83,61.02,60.77,60.92,314500.0,39.7867,39.911,39.7475,39.8456,314500.0
2013-05-01 09:30:00,61.06,61.22,60.34,60.75,195100.0,39.9371,40.0418,39.4662,39.7344,195100.0
2013-05-01 09:35:00,60.78,60.78,60.37,60.59,75500.0,39.754,39.754,39.4858,39.6297,75500.0
2013-05-01 09:40:00,60.59,60.98,60.55,60.86,92200.0,39.6297,39.8848,39.6036,39.8063,92200.0
2013-05-01 09:45:00,60.9,61.04,60.78,60.87,91500.0,39.8325,39.9241,39.754,39.8129,91500.0
2013-05-01 09:50:00,60.89,61.0,60.65,60.77,95100.0,39.826,39.8979,39.669,39.7475,95100.0
2013-05-01 09:55:00,60.79,60.83,60.58,60.67,93100.0,39.7605,39.7867,39.6232,39.6821,93100.0
2013-05-01 10:00:00,60.7,60.79,60.44,60.47,82500.0,39.7017,39.7605,39.5316,39.5512,82500.0
2013-05-01 10:05:00,60.43,60.43,60.15,60.27,55800.0,39.5251,39.5251,39.3419,39.4204,55800.0
2013-05-01 10:10:00,60.3,60.39,60.11,60.11,82900.0,39.4401,39.4989,39.3158,39.3158,82900.0
2013-05-01 10:15:00,60.1,60.16,60.05,60.05,60500.0,39.3092,39.3485,39.2765,39.2765,60500.0
2013-05-01 10:20:00,60.06,60.15,59.84,59.89,107600.0,39.2831,39.3419,39.1392,39.1719,107600.0
2013-05-01 10:25:00,59.94,60.25,59.89,60.25,96400.0,39.2046,39.4074,39.1719,39.4074,96400.0
2013-05-01 10:30:00,60.23,60.23,60.01,60.05,39600.0,39.3943,39.3943,39.2504,39.2765,39600.0
2013-05-01 10:35:00,60.05,60.05,59.74,59.89,55300.0,39.2765,39.2765,39.0738,39.1719,55300.0
2013-05-01 10:40:00,59.88,60.1,59.85,60.1,50000.0,39.1654,39.3092,39.1457,39.3092,50000.0
2013-05-01 10:45:00,60.1,60.34,60.1,60.32,60100.0,39.3092,39.4662,39.3092,39.4531,60100.0
2013-05-01 10:50:00,60.35,60.45,60.3,60.43,78700.0,39.4728,39.5382,39.4401,39.5251,78700.0
2013-05-01 10:55:00,60.43,60.55,60.36,60.51,88700.0,39.5251,39.6036,39.4793,39.5774,88700.0
2013-05-01 11:00:00,60.5,60.54,60.4,60.42,62800.0,39.5709,39.597,39.5055,39.5185,62800.0
2013-05-01 11:05:00,60.45,60.6,60.44,60.55,100400.0,39.5382,39.6363,39.5316,39.6036,100400.0
2013-05-01 11:10:00,60.55,60.75,60.47,60.73,110400.0,39.6036,39.7344,39.5512,39.7213,110400.0
2013-05-01 11:15:00,60.7,60.75,60.62,60.71,42200.0,39.7017,39.7344,39.6494,39.7082,42200.0
2013-05-01 11:20:00,60.7,60.86,60.6,60.83,52000.0,39.7017,39.8063,39.6363,39.7867,52000.0
2013-05-01 11:25:00,60.83,60.9,60.73,60.86,59100.0,39.7867,39.8325,39.7213,39.8063,59100.0
2013-05-01 11:30:00,60.87,61.15,60.83,61.1,107200.0,39.8129,39.996,39.7867,39.9633,107200.0
2013-05-01 11:35:00,61.13,61.7,61.09,61.59,219500.0,39.9829,40.3557,39.9568,40.2838,219500.0
2013-05-01 11:40:00,61.61,61.9,61.58,61.9,74000.0,40.2969,40.4866,40.2773,40.4866,74000.0
2013-05-01 11:45:00,61.89,61.94,61.4,61.47,152900.0,40.48,40.5127,40.1595,40.2053,152900.0
2013-05-01 11:50:00,61.46,61.47,61.1,61.22,51700.0,40.1988,40.2053,39.9633,40.0418,51700.0
2013-05-01 11:55:00,61.22,61.28,61.04,61.09,58400.0,40.0418,40.081,39.9241,39.9568,58400.0
2013-05-01 12:00:00,61.06,61.15,60.98,61.14,99700.0,39.9371,39.996,39.8848,39.9895,99700.0
2013-05-01 12:05:00,61.15,61.21,61.08,61.1,70300.0,39.996,40.0353,39.9502,39.9633,70300.0
2013-05-01 12:10:00,61.1,61.16,61.01,61.02,63800.0,39.9633,40.0026,39.9044,39.911,63800.0
2013-05-01 12:15:00,61.02,61.02,60.82,60.86,110600.0,39.911,39.911,39.7802,39.8063,110600.0
2013-05-01 12:20:00,60.87,60.95,60.72,60.9,37400.0,39.8129,39.8652,39.7148,39.8325,37400.0
2013-05-01 12:25:00,60.91,61.0,60.86,60.96,20600.0,39.839,39.8979,39.8063,39.8717,20600.0
2013-05-01 12:30:00,60.96,60.97,60.76,60.76,20800.0,39.8717,39.8783,39.7409,39.7409,20800.0
2013-05-01 12:35:00,60.75,60.9,60.72,60.78,60100.0,39.7344,39.8325,39.7148,39.754,60100.0
2013-05-01 12:40:00,60.76,60.87,60.73,60.76,16400.0,39.7409,39.8129,39.7213,39.7409,16400.0
2013-05-01 12:45:00,60.75,60.86,60.75,60.75,14700.0,39.7344,39.8063,39.7344,39.7344,14700.0
2013-05-01 12:50:00,60.74,60.81,60.69,60.74,31500.0,39.7278,39.7736,39.6951,39.7278,31500.0
2013-05-01 12:55:00,60.76,60.83,60.67,60.7,80900.0,39.7409,39.7867,39.6821,39.7017,80900.0
2013-05-01 13:00:00,60.71,60.73,60.5,60.5,55100.0,39.7082,39.7213,39.5709,39.5709,55100.0
2013-05-01 13:05:00,60.48,60.62,60.45,60.5,46300.0,39.5578,39.6494,39.5382,39.5709,46300.0
2013-05-01 13:10:00,60.5,60.69,60.5,60.68,38400.0,39.5709,39.6951,39.5709,39.6886,38400.0
2013-05-01 13:15:00,60.68,60.7,60.62,60.7,33800.0,39.6886,39.7017,39.6494,39.7017,33800.0
2013-05-01 13:20:00,60.69,60.74,60.67,60.74,48000.0,39.6951,39.7278,39.6821,39.7278,48000.0
2013-05-01 13:25:00,60.73,60.87,60.71,60.87,43800.0,39.7213,39.8129,39.7082,39.8129,43800.0
2013-05-01 13:30:00,60.86,60.98,60.8,60.83,89600.0,39.8063,39.8848,39.7671,39.7867,89600.0
2013-05-01 13:35:00,60.84,60.86,60.7,60.73,24000.0,39.7933,39.8063,39.7017,39.7213,24000.0
2013-05-01 13:40:00,60.74,60.74,60.63,60.68,67100.0,39.7278,39.7278,39.6559,39.6886,67100.0
2013-05-01 13:45:00,60.7,60.79,60.65,60.77,35400.0,39.7017,39.7605,39.669,39.7475,35400.0
2013-05-01 13:50:00,60.75,60.76,60.64,60.66,50500.0,39.7344,39.7409,39.6624,39.6755,50500.0
2013-05-01 13:55:00,60.66,60.68,60.52,60.52,74100.0,39.6755,39.6886,39.584,39.584,74100.0
2013-05-01 14:00:00,60.53,60.65,60.38,60.46,61700.0,39.5905,39.669,39.4924,39.5447,61700.0
2013-05-01 14:05:00,60.45,60.61,60.42,60.53,114400.0,39.5382,39.6428,39.5185,39.5905,114400.0
2013-05-01 14:10:00,60.53,60.53,60.33,60.48,41800.0,39.5905,39.5905,39.4597,39.5578,41800.0
2013-05-01 14:15:00,60.48,60.53,60.45,60.49,35300.0,39.5578,39.5905,39.5382,39.5643,35300.0
2013-05-01 14:20:00,60.48,60.67,60.48,60.59,40000.0,39.5578,39.6821,39.5578,39.6297,40000.0
2013-05-01 14:25:00,60.6,60.7,60.49,60.53,30200.0,39.6363,39.7017,39.5643,39.5905,30200.0
2013-05-01 14:30:00,60.53,60.59,60.46,60.54,22000.0,39.5905,39.6297,39.5447,39.597,22000.0
2013-05-01 14:35:00,60.54,60.55,60.34,60.34,27500.0,39.597,39.6036,39.4662,39.4662,27500.0
2013-05-01 14:40:00,60.35,60.45,60.35,60.38,31400.0,39.4728,39.5382,39.4728,39.4924,31400.0
2013-05-01 14:45:00,60.37,60.37,60.26,60.27,53400.0,39.4858,39.4858,39.4139,39.4204,53400.0
2013-05-01 14:50:00,60.3,60.39,60.26,60.28,30900.0,39.4401,39.4989,39.4139,39.427,30900.0
2013-05-01 14:55:00,60.29,60.32,60.23,60.23,31700.0,39.4335,39.4531,39.3943,39.3943,31700.0
2013-05-01 15:00:00,60.23,60.35,60.19,60.23,48300.0,39.3943,39.4728,39.3681,39.3943,48300.0
2013-05-01 15:05:00,60.23,60.39,60.15,60.34,77000.0,39.3943,39.4989,39.3419,39.4662,77000.0
2013-05-01 15:10:00,60.32,60.35,60.27,60.31,61100.0,39.4531,39.4728,39.4204,39.4466,61100.0
2013-05-01 15:15:00,60.3,60.3,60.16,60.22,29700.0,39.4401,39.4401,39.3485,39.3877,29700.0
2013-05-01 15:20:00,60.21,60.21,60.05,60.05,46300.0,39.3812,39.3812,39.2765,39.2765,46300.0
2013-05-01 15:25:00,60.09,60.11,59.86,59.92,111200.0,39.3027,39.3158,39.1523,39.1915,111200.0
2013-05-01 15:30:00,59.92,59.95,59.85,59.91,93900.0,39.1915,39.2111,39.1457,39.185,93900.0
2013-05-01 15:35:00,59.91,59.91,59.7,59.7,109300.0,39.185,39.185,39.0476,39.0476,109300.0
2013-05-01 15:40:00,59.7,59.77,59.55,59.56,101900.0,39.0476,39.0934,38.9495,38.956,101900.0
2013-05-01 15:45:00,59.56,59.77,59.55,59.65,119500.0,38.956,39.0934,38.9495,39.0149,119500.0
2013-05-01 15:50:00,59.64,59.73,59.64,59.68,59000.0,39.0084,39.0672,39.0084,39.0345,59000.0
2013-05-01 15:55:00,59.68,59.78,59.65,59.71,159200.0,39.0345,39.0999,39.0149,39.0542,159200.0
2013-05-02 09:30:00,60.07,60.25,59.8,60.05,81800.0,39.2896,39.4074,39.113,39.2765,81800.0
2013-05-02 09:35:00,60.03,60.15,59.82,59.95,49100.0,39.2635,39.3419,39.1261,39.2111,49100.0
2013-05-02 09:40:00,59.92,59.92,59.5,59.59,69500.0,39.1915,39.1915,38.9168,38.9757,69500.0
2013-05-02 09:45:00,59.65,59.78,59.57,59.76,46700.0,39.0149,39.0999,38.9626,39.0869,46700.0
2013-05-02 09:50:00,59.76,59.96,59.58,59.73,56500.0,39.0869,39.2177,38.9691,39.0672,56500.0
2013-05-02 09:55:00,59.72,59.77,59.37,59.38,44300.0,39.0607,39.0934,38.8318,38.8383,44300.0
2013-05-02 10:00:00,59.38,59.5,59.16,59.37,64000.0,38.8383,38.9168,38.6944,38.8318,64000.0
2013-05-02 10:05:00,59.38,59.48,59.31,59.45,42700.0,38.8383,38.9037,38.7925,38.8841,42700.0
2013-05-02 10:10:00,59.45,59.68,59.44,59.6,94300.0,38.8841,39.0345,38.8776,38.9822,94300.0
2013-05-02 10:15:00,59.62,59.85,59.59,59.61,45300.0,38.9953,39.1457,38.9757,38.9888,45300.0
2013-05-02 10:20:00,59.63,59.95,59.63,59.91,43600.0,39.0018,39.2111,39.0018,39.185,43600.0
2013-05-02 10:25:00,59.93,60.23,59.91,60.14,174900.0,39.1981,39.3943,39.185,39.3354,174900.0
2013-05-02 10:30:00,60.13,60.19,59.95,60.08,125600.0,39.3289,39.3681,39.2111,39.2962,125600.0
2013-05-02 10:35:00,60.11,60.33,60.09,60.28,66400.0,39.3158,39.4597,39.3027,39.427,66400.0
2013-05-02 10:40:00,60.28,60.32,60.09,60.18,35900.0,39.427,39.4531,39.3027,39.3616,35900.0
2013-05-02 10:45:00,60.19,60.21,60.02,60.04,39100.0,39.3681,39.3812,39.2569,39.27,39100.0
2013-05-02 10:50:00,60.0,60.09,59.99,60.0,61900.0,39.2438,39.3027,39.2373,39.2438,61900.0
2013-05-02 10:55:00,60.03,60.15,59.99,60.11,27300.0,39.2635,39.3419,39.2373,39.3158,27300.0
2013-05-02 11:00:00,60.1,60.2,60.02,60.1,43700.0,39.3092,39.3747,39.2569,39.3092,43700.0
2013-05-02 11:05:00,60.08,60.14,60.01,60.09,38200.0,39.2962,39.3354,39.2504,39.3027,38200.0
2013-05-02 11:10:00,60.07,60.32,60.07,60.27,97300.0,39.2896,39.4531,39.2896,39.4204,97300.0
2013-05-02 11:15:00,60.29,60.29,60.05,60.24,81900.0,39.4335,39.4335,39.2765,39.4008,81900.0
2013-05-02 11:20:00,60.24,60.3,60.17,60.2,50000.0,39.4008,39.4401,39.355,39.3747,50000.0
2013-05-02 11:25:00,60.2,60.23,60.1,60.2,49900.0,39.3747,39.3943,39.3092,39.3747,49900.0
2013-05-02 11:30:00,60.19,60.19,60.08,60.11,28100.0,39.3681,39.3681,39.2962,39.3158,28100.0
2013-05-02 11:35:00,60.09,60.22,60.05,60.18,27400.0,39.3027,39.3877,39.2765,39.3616,27400.0
2013-05-02 11:40:00,60.15,60.2,60.11,60.19,31500.0,39.3419,39.3747,39.3158,39.3681,31500.0
2013-05-02 11:45:00,60.17,60.58,60.17,60.55,130700.0,39.355,39.6232,39.355,39.6036,130700.0
2013-05-02 11:50:00,60.52,60.62,60.43,60.57,60300.0,39.584,39.6494,39.5251,39.6167,60300.0
2013-05-02 11:55:00,60.57,60.68,60.45,60.47,91100.0,39.6167,39.6886,39.5382,39.5512,91100.0
2013-05-02 12:00:00,60.46,60.48,60.36,60.48,30700.0,39.5447,39.5578,39.4793,39.5578,30700.0
2013-05-02 12:05:00,60.49,60.55,60.38,60.43,16700.0,39.5643,39.6036,39.4924,39.5251,16700.0
2013-05-02 12:10:00,60.42,60.6,60.41,60.54,22000.0,39.5185,39.6363,39.512,39.597,22000.0
2013-05-02 12:15:00,60.56,60.6,60.47,60.59,32400.0,39.6101,39.6363,39.5512,39.6297,32400.0
2013-05-02 12:20:00,60.57,60.6,60.45,60.45,18700.0,39.6167,39.6363,39.5382,39.5382,18700.0
2013-05-02 12:25:00,60.48,60.49,60.3,60.48,21300.0,39.5578,39.5643,39.4401,39.5578,21300.0
2013-05-02 12:30:00,60.47,60.47,60.33,60.33,6900.0,39.5512,39.5512,39.4597,39.4597,6900.0
2013-05-02 12:35:00,60.34,60.39,60.31,60.36,12600.0,39.4662,39.4989,39.4466,39.4793,12600.0
2013-05-02 12:40:00,60.35,60.41,60.35,60.36,12500.0,39.4728,39.512,39.4728,39.4793,12500.0
2013-05-02 12:45:00,60.35,60.36,60.18,60.26,27600.0,39.4728,39.4793,39.3616,39.4139,27600.0
2013-05-02 12:50:00,60.24,60.26,60.18,60.21,10300.0,39.4008,39.4139,39.3616,39.3812,10300.0
2013-05-02 12:55:00,60.2,60.41,60.19,60.38,32000.0,39.3747,39.512,39.3681,39.4924,32000.0
2013-05-02 13:00:00,60.38,60.41,60.25,60.3,55400.0,39.4924,39.512,39.4074,39.4401,55400.0
2013-05-02 13:05:00,60.28,60.3,60.19,60.23,23800.0,39.427,39.4401,39.3681,39.3943,23800.0
2013-05-02 13:10:00,60.22,60.27,60.15,60.24,53000.0,39.3877,39.4204,39.3419,39.4008,53000.0
2013-05-02 13:15:00,60.24,60.37,60.21,60.37,37800.0,39.4008,39.4858,39.3812,39.4858,37800.0
2013-05-02 13:20:00,60.37,60.41,60.26,60.26,19200.0,39.4858,39.512,39.4139,39.4139,19200.0
2013-05-02 13:25:00,60.28,60.4,60.27,60.3,22900.0,39.427,39.5055,39.4204,39.4401,22900.0
2013-05-02 13:30:00,60.28,60.45,60.27,60.39,45500.0,39.427,39.5382,39.4204,39.4989,45500.0
2013-05-02 13:35:00,60.39,60.42,60.23,60.27,37100.0,39.4989,39.5185,39.3943,39.4204,37100.0
2013-05-02 13:40:00,60.27,60.38,60.24,60.32,9200.0,39.4204,39.4924,39.4008,39.4531,9200.0
2013-05-02 13:45:00,60.33,60.38,60.27,60.3,33800.0,39.4597,39.4924,39.4204,39.4401,33800.0
2013-05-02 13:50:00,60.26,60.31,60.21,60.26,38400.0,39.4139,39.4466,39.3812,39.4139,38400.0
2013-05-02 13:55:00,60.24,60.33,60.23,60.3,24200.0,39.4008,39.4597,39.3943,39.4401,24200.0
2013-05-02 14:00:00,60.29,60.32,60.21,60.23,19600.0,39.4335,39.4531,39.3812,39.3943,19600.0
2013-05-02 14:05:00,60.22,60.25,60.18,60.22,29300.0,39.3877,39.4074,39.3616,39.3877,29300.0
2013-05-02 14:10:00,60.24,60.32,60.2,60.29,15800.0,39.4008,39.4531,39.3747,39.4335,15800.0
2013-05-02 14:15:00,60.31,60.55,60.26,60.5,98600.0,39.4466,39.6036,39.4139,39.5709,98600.0
2013-05-02 14:20:00,60.5,60.56,60.41,60.41,24800.0,39.5709,39.6101,39.512,39.512,24800.0
2013-05-02 14:25:00,60.39,60.46,60.35,60.42,46900.0,39.4989,39.5447,39.4728,39.5185,46900.0
2013-05-02 14:30:00,60.41,60.46,60.34,60.4,30200.0,39.512,39.5447,39.4662,39.5055,30200.0
2013-05-02 14:35:00,60.4,60.52,60.39,60.52,51700.0,39.5055,39.584,39.4989,39.584,51700.0
2013-05-02 14:40:00,60.52,60.56,60.42,60.46,52600.0,39.584,39.6101,39.5185,39.5447,52600.0
2013-05-02 14:45:00,60.47,60.49,60.41,60.45,24400.0,39.5512,39.5643,39.512,39.5382,24400.0
2013-05-02 14:50:00,60.46,60.48,60.35,60.36,27900.0,39.5447,39.5578,39.4728,39.4793,27900.0
2013-05-02 14:55:00,60.34,60.35,60.28,60.28,33000.0,39.4662,39.4728,39.427,39.427,33000.0
2013-05-02 15:00:00,60.31,60.39,60.28,60.33,31500.0,39.4466,39.4989,39.427,39.4597,31500.0
2013-05-02 15:05:00,60.33,60.33,60.11,60.11,45300.0,39.4597,39.4597,39.3158,39.3158,45300.0
2013-05-02 15:10:00,60.12,60.28,60.11,60.24,43200.0,39.3223,39.427,39.3158,39.4008,43200.0
2013-05-02 15:15:00,60.28,60.36,60.25,60.32,29900.0,39.427,39.4793,39.4074,39.4531,29900.0
2013-05-02 15:20:00,60.32,60.4,60.15,60.15,48700.0,39.4531,39.5055,39.3419,39.3419,48700.0
2013-05-02 15:25:00,60.17,60.33,60.15,60.29,31100.0,39.355,39.4597,39.3419,39.4335,31100.0
2013-05-02 15:30:00,60.3,60.44,60.27,60.34,44200.0,39.4401,39.5316,39.4204,39.4662,44200.0
2013-05-02 15:35:00,60.35,60.37,60.28,60.35,44600.0,39.4728,39.4858,39.427,39.4728,44600.0
2013-05-02 15:40:00,60.34,60.34,60.14,60.2,107600.0,39.4662,39.4662,39.3354,39.3747,107600.0
2013-05-02 15:45:00,60.2,60.36,60.17,60.18,102400.0,39.3747,39.4793,39.355,39.3616,102400.0
2013-05-02 15:50:00,60.18,60.25,60.15,60.19,138200.0,39.3616,39.4074,39.3419,39.3681,138200.0
2013-05-02 15:55:00,60.19,60.29,60.12,60.29,214200.0,39.3681,39.4335,39.3223,39.4335,214200.0
2013-05-03 09:30:00,60.8,61.15,60.49,61.15,145200.0,39.7671,39.996,39.5643,39.996,145200.0
2013-05-03 09:35:00,61.06,61.88,61.06,61.86,123500.0,39.9371,40.4735,39.9371,40.4604,123500.0
2013-05-03 09:40:00,61.8,62.1,61.72,62.09,165400.0,40.4212,40.6174,40.3688,40.6108,165400.0
2013-05-03 09:45:00,62.0,62.16,61.79,62.12,98200.0,40.552,40.6566,40.4146,40.6305,98200.0
2013-05-03 09:50:00,62.11,62.18,62.02,62.06,81600.0,40.6239,40.6697,40.565,40.5912,81600.0
2013-05-03 09:55:00,62.07,62.15,61.85,62.0,103300.0,40.5978,40.6501,40.4539,40.552,103300.0
2013-05-03 10:00:00,61.99,62.0,61.86,61.95,90100.0,40.5454,40.552,40.4604,40.5193,90100.0
2013-05-03 10:05:00,61.95,61.95,61.75,61.91,133600.0,40.5193,40.5193,40.3884,40.4931,133600.0
2013-05-03 10:10:00,61.93,62.05,61.9,62.0,104900.0,40.5062,40.5847,40.4866,40.552,104900.0
2013-05-03 10:15:00,62.01,62.09,61.96,62.01,135600.0,40.5585,40.6108,40.5258,40.5585,135600.0
2013-05-03 10:20:00,61.99,62.24,61.99,62.12,127300.0,40.5454,40.7089,40.5454,40.6305,127300.0
2013-05-03 10:25:00,62.13,62.22,62.1,62.18,54300.0,40.637,40.6959,40.6174,40.6697,54300.0
2013-05-03 10:30:00,62.17,62.22,62.12,62.15,47700.0,40.6632,40.6959,40.6305,40.6501,47700.0
2013-05-03 10:35:00,62.14,62.23,62.14,62.22,48400.0,40.6435,40.7024,40.6435,40.6959,48400.0
2013-05-03 10:40:00,62.23,62.28,62.05,62.14,55100.0,40.7024,40.7351,40.5847,40.6435,55100.0
2013-05-03 10:45:00,62.11,62.32,62.07,62.32,45500.0,40.6239,40.7613,40.5978,40.7613,45500.0
2013-05-03 10:50:00,62.31,62.38,62.31,62.35,42100.0,40.7547,40.8005,40.7547,40.7809,42100.0
2013-05-03 10:55:00,62.39,62.42,62.28,62.3,52600.0,40.8071,40.8267,40.7351,40.7482,52600.0
2013-05-03 11:00:00,62.29,62.32,62.1,62.11,53100.0,40.7416,40.7613,40.6174,40.6239,53100.0
2013-05-03 11:05:00,62.13,62.23,62.13,62.23,42100.0,40.637,40.7024,40.637,40.7024,42100.0
2013-05-03 11:10:00,62.23,62.25,62.15,62.19,38400.0,40.7024,40.7155,40.6501,40.6762,38400.0
2013-05-03 11:15:00,62.16,62.25,62.12,62.22,104400.0,40.6566,40.7155,40.6305,40.6959,104400.0
2013-05-03 11:20:00,62.23,62.37,62.23,62.35,27100.0,40.7024,40.794,40.7024,40.7809,27100.0
2013-05-03 11:25:00,62.36,62.36,62.21,62.23,47900.0,40.7874,40.7874,40.6893,40.7024,47900.0
2013-05-03 11:30:00,62.23,62.39,62.18,62.39,67700.0,40.7024,40.8071,40.6697,40.8071,67700.0
2013-05-03 11:35:00,62.39,62.55,62.35,62.53,104400.0,40.8071,40.9117,40.7809,40.8986,104400.0
2013-05-03 11:40:00,62.55,62.63,62.48,62.54,50700.0,40.9117,40.964,40.8659,40.9052,50700.0
2013-05-03 11:45:00,62.53,62.58,62.44,62.5,84900.0,40.8986,40.9313,40.8398,40.879,84900.0
2013-05-03 11:50:00,62.49,62.5,62.45,62.47,42600.0,40.8725,40.879,40.8463,40.8594,42600.0
2013-05-03 11:55:00,62.48,62.5,62.39,62.4,22400.0,40.8659,40.879,40.8071,40.8136,22400.0
2013-05-03 12:00:00,62.4,62.46,62.36,62.46,16000.0,40.8136,40.8528,40.7874,40.8528,16000.0
2013-05-03 12:05:00,62.46,62.5,62.34,62.34,18400.0,40.8528,40.879,40.7743,40.7743,18400.0
2013-05-03 12:10:00,62.35,62.56,62.31,62.54,47300.0,40.7809,40.9182,40.7547,40.9052,47300.0
2013-05-03 12:15:00,62.56,62.61,62.47,62.56,52800.0,40.9182,40.9509,40.8594,40.9182,52800.0
2013-05-03 12:20:00,62.55,62.66,62.55,62.63,32000.0,40.9117,40.9836,40.9117,40.964,32000.0
2013-05-03 12:25:00,62.63,62.63,62.55,62.59,18200.0,40.964,40.964,40.9117,40.9379,18200.0
2013-05-03 12:30:00,62.6,62.65,62.55,62.62,27000.0,40.9444,40.9771,40.9117,40.9575,27000.0
2013-05-03 12:35:00,62.63,62.63,62.57,62.6,19100.0,40.964,40.964,40.9248,40.9444,19100.0
2013-05-03 12:40:00,62.59,62.65,62.57,62.6,20100.0,40.9379,40.9771,40.9248,40.9444,20100.0
2013-05-03 12:45:00,62.61,62.61,62.47,62.49,23900.0,40.9509,40.9509,40.8594,40.8725,23900.0
2013-05-03 12:50:00,62.49,62.52,62.39,62.41,31800.0,40.8725,40.8921,40.8071,40.8201,31800.0
2013-05-03 12:55:00,62.42,62.42,62.37,62.38,19900.0,40.8267,40.8267,40.794,40.8005,19900.0
2013-05-03 13:00:00,62.39,62.41,62.34,62.36,24000.0,40.8071,40.8201,40.7743,40.7874,24000.0
2013-05-03 13:05:00,62.35,62.42,62.32,62.34,18700.0,40.7809,40.8267,40.7613,40.7743,18700.0
2013-05-03 13:10:00,62.32,62.4,62.32,62.37,22400.0,40.7613,40.8136,40.7613,40.794,22400.0
2013-05-03 13:15:00,62.37,62.42,62.27,62.29,32100.0,40.794,40.8267,40.7286,40.7416,32100.0
2013-05-03 13:20:00,62.29,62.38,62.28,62.32,26200.0,40.7416,40.8005,40.7351,40.7613,26200.0
2013-05-03 13:25:00,62.33,62.34,62.13,62.18,67400.0,40.7678,40.7743,40.637,40.6697,67400.0
2013-05-03 13:30:00,62.18,62.25,62.14,62.23,28000.0,40.6697,40.7155,40.6435,40.7024,28000.0
2013-05-03 13:35:00,62.22,62.29,62.15,62.28,24200.0,40.6959,40.7416,40.6501,40.7351,24200.0
2013-05-03 13:40:00,62.27,62.32,62.26,62.29,16700.0,40.7286,40.7613,40.722,40.7416,16700.0
2013-05-03 13:45:00,62.28,62.32,62.21,62.25,31600.0,40.7351,40.7613,40.6893,40.7155,31600.0
2013-05-03 13:50:00,62.26,62.33,62.22,62.32,37100.0,40.722,40.7678,40.6959,40.7613,37100.0
2013-05-03 13:55:00,62.33,62.52,62.33,62.52,69700.0,40.7678,40.8921,40.7678,40.8921,69700.0
2013-05-03 14:00:00,62.51,62.51,62.28,62.28,21700.0,40.8855,40.8855,40.7351,40.7351,21700.0
2013-05-03 14:05:00,62.28,62.35,62.24,62.32,29900.0,40.7351,40.7809,40.7089,40.7613,29900.0
2013-05-03 14:10:00,62.32,62.41,62.28,62.39,24800.0,40.7613,40.8201,40.7351,40.8071,24800.0
2013-05-03 14:15:00,62.4,62.43,62.28,62.31,26500.0,40.8136,40.8332,40.7351,40.7547,26500.0
2013-05-03 14:20:00,62.3,62.32,62.25,62.28,22600.0,40.7482,40.7613,40.7155,40.7351,22600.0
2013-05-03 14:25:00,62.29,62.32,62.25,62.27,17900.0,40.7416,40.7613,40.7155,40.7286,17900.0
2013-05-03 14:30:00,62.27,62.35,62.26,62.28,43500.0,40.7286,40.7809,40.722,40.7351,43500.0
2013-05-03 14:35:00,62.28,62.31,62.21,62.22,32400.0,40.7351,40.7547,40.6893,40.6959,32400.0
2013-05-03 14:40:00,62.21,62.32,62.21,62.28,28400.0,40.6893,40.7613,40.6893,40.7351,28400.0
2013-05-03 14:45:00,62.26,62.37,62.26,62.3,34800.0,40.722,40.794,40.722,40.7482,34800.0
2013-05-03 14:50:00,62.31,62.37,62.31,62.31,19300.0,40.7547,40.794,40.7547,40.7547,19300.0
2013-05-03 14:55:00,62.32,62.36,62.21,62.22,29900.0,40.7613,40.7874,40.6893,40.6959,29900.0
2013-05-03 15:00:00,62.22,62.27,62.21,62.24,35600.0,40.6959,40.7286,40.6893,40.7089,35600.0
2013-05-03 15:05:00,62.24,62.28,62.21,62.22,24000.0,40.7089,40.7351,40.6893,40.6959,24000.0
2013-05-03 15:10:00,62.22,62.29,62.21,62.24,27800.0,40.6959,40.7416,40.6893,40.7089,27800.0
2013-05-03 15:15:00,62.23,62.26,62.19,62.19,61400.0,40.7024,40.722,40.6762,40.6762,61400.0
2013-05-03 15:20:00,62.2,62.23,62.16,62.21,34100.0,40.6828,40.7024,40.6566,40.6893,34100.0
2013-05-03 15:25:00,62.21,62.29,62.2,62.29,31400.0,40.6893,40.7416,40.6828,40.7416,31400.0
2013-05-03 15:30:00,62.3,62.3,62.23,62.26,44500.0,40.7482,40.7482,40.7024,40.722,44500.0
2013-05-03 15:35:00,62.27,62.32,62.24,62.25,88900.0,40.7286,40.7613,40.7089,40.7155,88900.0
2013-05-03 15:40:00,62.24,62.25,62.15,62.24,73100.0,40.7089,40.7155,40.6501,40.7089,73100.0
2013-05-03 15:45:00,62.25,62.3,62.22,62.26,122100.0,40.7155,40.7482,40.6959,40.722,122100.0
2013-05-03 15:50:00,62.26,62.28,62.2,62.23,192700.0,40.722,40.7351,40.6828,40.7024,192700.0
2013-05-03 15:55:00,62.23,62.24,62.13,62.15,144500.0,40.7024,40.7089,40.637,40.6501,144500.0
2013-05-06 09:30:00,62.55,62.9,62.48,62.76,111900.0,40.9117,41.1406,40.8659,41.0491,111900.0
2013-05-06 09:35:00,62.79,62.82,62.46,62.64,37500.0,41.0687,41.0883,40.8528,40.9706,37500.0
2013-05-06 09:40:00,62.59,62.65,62.32,62.39,38700.0,40.9379,40.9771,40.7613,40.8071,38700.0
2013-05-06 09:45:00,62.38,62.64,62.35,62.53,22500.0,40.8005,40.9706,40.7809,40.8986,22500.0
2013-05-06 09:50:00,62.59,62.68,62.42,62.55,42400.0,40.9379,40.9967,40.8267,40.9117,42400.0
2013-05-06 09:55:00,62.54,62.6,62.41,62.56,37600.0,40.9052,40.9444,40.8201,40.9182,37600.0
2013-05-06 10:00:00,62.53,62.73,62.53,62.67,48400.0,40.8986,41.0294,40.8986,40.9902,48400.0
2013-05-06 10:05:00,62.73,62.76,62.56,62.56,30700.0,41.0294,41.0491,40.9182,40.9182,30700.0
2013-05-06 10:10:00,62.57,62.77,62.56,62.72,35600.0,40.9248,41.0556,40.9182,41.0229,35600.0
2013-05-06 10:15:00,62.73,62.76,62.62,62.7,33500.0,41.0294,41.0491,40.9575,41.0098,33500.0
2013-05-06 10:20:00,62.7,62.73,62.65,62.65,18400.0,41.0098,41.0294,40.9771,40.9771,18400.0
2013-05-06 10:25:00,62.65,62.71,62.53,62.7,35500.0,40.9771,41.0164,40.8986,41.0098,35500.0
2013-05-06 10:30:00,62.68,62.7,62.58,62.66,25200.0,40.9967,41.0098,40.9313,40.9836,25200.0
2013-05-06 10:35:00,62.66,62.67,62.57,62.62,30700.0,40.9836,40.9902,40.9248,40.9575,30700.0
2013-05-06 10:40:00,62.61,62.66,62.45,62.66,34900.0,40.9509,40.9836,40.8463,40.9836,34900.0
2013-05-06 10:45:00,62.66,62.7,62.55,62.57,31700.0,40.9836,41.0098,40.9117,40.9248,31700.0
2013-05-06 10:50:00,62.55,62.59,62.49,62.57,95100.0,40.9117,40.9379,40.8725,40.9248,95100.0
2013-05-06 10:55:00,62.58,62.64,62.51,62.56,20500.0,40.9313,40.9706,40.8855,40.9182,20500.0
2013-05-06 11:00:00,62.56,62.68,62.54,62.59,20700.0,40.9182,40.9967,40.9052,40.9379,20700.0
2013-05-06 11:05:00,62.59,62.7,62.59,62.68,14800.0,40.9379,41.0098,40.9379,40.9967,14800.0
2013-05-06 11:10:00,62.67,62.8,62.64,62.76,20400.0,40.9902,41.0752,40.9706,41.0491,20400.0
2013-05-06 11:15:00,62.77,62.88,62.76,62.81,14400.0,41.0556,41.1275,41.0491,41.0818,14400.0
2013-05-06 11:20:00,62.8,62.9,62.8,62.89,21200.0,41.0752,41.1406,41.0752,41.1341,21200.0
2013-05-06 11:25:00,62.88,63.0,62.88,62.93,36700.0,41.1275,41.206,41.1275,41.1602,36700.0
2013-05-06 11:30:00,62.93,62.93,62.83,62.85,46400.0,41.1602,41.1602,41.0948,41.1079,46400.0
2013-05-06 11:35:00,62.85,62.94,62.83,62.93,21800.0,41.1079,41.1668,41.0948,41.1602,21800.0
2013-05-06 11:40:00,62.93,62.98,62.92,62.96,27200.0,41.1602,41.1929,41.1537,41.1799,27200.0
2013-05-06 11:45:00,62.96,63.01,62.94,62.99,55300.0,41.1799,41.2126,41.1668,41.1995,55300.0
2013-05-06 11:50:00,62.97,62.97,62.83,62.83,24400.0,41.1864,41.1864,41.0948,41.0948,24400.0
2013-05-06 11:55:00,62.83,62.88,62.78,62.82,36900.0,41.0948,41.1275,41.0621,41.0883,36900.0
2013-05-06 12:00:00,62.83,63.05,62.83,63.03,29300.0,41.0948,41.2387,41.0948,41.2257,29300.0
2013-05-06 12:05:00,63.03,63.17,62.98,63.17,40800.0,41.2257,41.3172,41.1929,41.3172,40800.0
2013-05-06 12:10:00,63.17,63.33,63.16,63.3,41100.0,41.3172,41.4219,41.3107,41.4022,41100.0
2013-05-06 12:15:00,63.32,63.64,63.31,63.5,102200.0,41.4153,41.6246,41.4088,41.5331,102200.0
2013-05-06 12:20:00,63.5,63.5,63.26,63.35,56300.0,41.5331,41.5331,41.3761,41.435,56300.0
2013-05-06 12:25:00,63.35,63.41,63.29,63.34,24800.0,41.435,41.4742,41.3957,41.4284,24800.0
2013-05-06 12:30:00,63.33,63.35,63.25,63.32,32400.0,41.4219,41.435,41.3695,41.4153,32400.0
2013-05-06 12:35:00,63.33,63.4,63.3,63.34,20900.0,41.4219,41.4677,41.4022,41.4284,20900.0
2013-05-06 12:40:00,63.34,63.37,63.3,63.31,22200.0,41.4284,41.448,41.4022,41.4088,22200.0
2013-05-06 12:45:00,63.31,63.31,63.26,63.29,16200.0,41.4088,41.4088,41.3761,41.3957,16200.0
2013-05-06 12:50:00,63.29,63.37,63.29,63.34,26800.0,41.3957,41.448,41.3957,41.4284,26800.0
2013-05-06 12:55:00,63.34,63.48,63.34,63.37,43100.0,41.4284,41.52,41.4284,41.448,43100.0
2013-05-06 13:00:00,63.38,63.39,63.27,63.29,32900.0,41.4546,41.4611,41.3826,41.3957,32900.0
2013-05-06 13:05:00,63.32,63.39,63.3,63.38,43000.0,41.4153,41.4611,41.4022,41.4546,43000.0
2013-05-06 13:10:00,63.38,63.43,63.33,63.33,18800.0,41.4546,41.4873,41.4219,41.4219,18800.0
2013-05-06 13:15:00,63.33,63.42,63.33,63.4,37800.0,41.4219,41.4807,41.4219,41.4677,37800.0
2013-05-06 13:20:00,63.4,63.6,63.4,63.59,38100.0,41.4677,41.5985,41.4677,41.5919,38100.0
2013-05-06 13:25:00,63.59,63.68,63.57,63.67,20200.0,41.5919,41.6508,41.5788,41.6443,20200.0
2013-05-06 13:30:00,63.66,63.72,63.64,63.72,29600.0,41.6377,41.677,41.6246,41.677,29600.0
2013-05-06 13:35:00,63.71,63.98,63.67,63.97,126100.0,41.6704,41.847,41.6443,41.8405,126100.0
2013-05-06 13:40:00,63.96,64.04,63.81,63.83,95300.0,41.8339,41.8863,41.7358,41.7489,95300.0
2013-05-06 13:45:00,63.83,63.83,63.7,63.72,28700.0,41.7489,41.7489,41.6639,41.677,28700.0
2013-05-06 13:50:00,63.72,63.89,63.72,63.89,67300.0,41.677,41.7881,41.677,41.7881,67300.0
2013-05-06 13:55:00,63.88,63.89,63.76,63.82,40200.0,41.7816,41.7881,41.7031,41.7424,40200.0
2013-05-06 14:00:00,63.82,63.99,63.82,63.99,70000.0,41.7424,41.8536,41.7424,41.8536,70000.0
2013-05-06 14:05:00,63.99,64.05,63.98,64.03,38500.0,41.8536,41.8928,41.847,41.8797,38500.0
2013-05-06 14:10:00,64.04,64.23,64.0,64.23,65600.0,41.8863,42.0105,41.8601,42.0105,65600.0
2013-05-06 14:15:00,64.23,64.24,64.14,64.19,47500.0,42.0105,42.0171,41.9517,41.9844,47500.0
2013-05-06 14:20:00,64.16,64.2,64.1,64.16,34500.0,41.9647,41.9909,41.9255,41.9647,34500.0
2013-05-06 14:25:00,64.17,64.2,64.11,64.12,28600.0,41.9713,41.9909,41.932,41.9386,28600.0
2013-05-06 14:30:00,64.12,64.18,64.08,64.18,28800.0,41.9386,41.9778,41.9124,41.9778,28800.0
2013-05-06 14:35:00,64.17,64.17,64.04,64.04,38100.0,41.9713,41.9713,41.8863,41.8863,38100.0
2013-05-06 14:40:00,64.03,64.07,63.99,63.99,38800.0,41.8797,41.9059,41.8536,41.8536,38800.0
2013-05-06 14:45:00,63.97,63.98,63.9,63.96,35200.0,41.8405,41.847,41.7947,41.8339,35200.0
2013-05-06 14:50:00,63.97,64.03,63.93,63.99,36700.0,41.8405,41.8797,41.8143,41.8536,36700.0
2013-05-06 14:55:00,64.03,64.07,63.93,63.95,28200.0,41.8797,41.9059,41.8143,41.8274,28200.0
2013-05-06 15:00:00,63.96,63.99,63.92,63.98,51800.0,41.8339,41.8536,41.8078,41.847,51800.0
2013-05-06 15:05:00,63.97,63.97,63.79,63.91,88200.0,41.8405,41.8405,41.7227,41.8012,88200.0
2013-05-06 15:10:00,63.91,63.95,63.82,63.84,49200.0,41.8012,41.8274,41.7424,41.7554,49200.0
2013-05-06 15:15:00,63.81,63.84,63.81,63.83,42100.0,41.7358,41.7554,41.7358,41.7489,42100.0
2013-05-06 15:20:00,63.83,63.84,63.78,63.78,44100.0,41.7489,41.7554,41.7162,41.7162,44100.0
2013-05-06 15:25:00,63.77,63.77,63.65,63.72,50900.0,41.7097,41.7097,41.6312,41.677,50900.0
2013-05-06 15:30:00,63.73,63.87,63.72,63.83,47100.0,41.6835,41.7751,41.677,41.7489,47100.0
2013-05-06 15:35:00,63.83,63.84,63.76,63.76,46200.0,41.7489,41.7554,41.7031,41.7031,46200.0
2013-05-06 15:40:00,63.76,63.79,63.73,63.74,53200.0,41.7031,41.7227,41.6835,41.69,53200.0
2013-05-06 15:45:00,63.75,63.9,63.73,63.88,101600.0,41.6966,41.7947,41.6835,41.7816,101600.0
2013-05-06 15:50:00,63.88,63.89,63.81,63.81,92200.0,41.7816,41.7881,41.7358,41.7358,92200.0
2013-05-06 15:55:00,63.82,63.87,63.73,63.87,181700.0,41.7424,41.7751,41.6835,41.7751,181700.0
2013-05-07 09:30:00,64.25,64.63,64.2,64.59,166500.0,42.0236,42.2722,41.9909,42.246,166500.0
2013-05-07 09:35:00,64.59,65.34,64.57,65.21,199400.0,42.246,42.7365,42.2329,42.6515,199400.0
2013-05-07 09:40:00,65.21,65.34,64.99,65.19,117700.0,42.6515,42.7365,42.5076,42.6384,117700.0
2013-05-07 09:45:00,65.18,65.23,65.07,65.13,147300.0,42.6319,42.6646,42.5599,42.5992,147300.0
2013-05-07 09:50:00,65.13,65.16,65.06,65.14,91100.0,42.5992,42.6188,42.5534,42.6057,91100.0
2013-05-07 09:55:00,65.1,65.3,64.93,65.05,102700.0,42.5796,42.7104,42.4684,42.5469,102700.0
2013-05-07 10:00:00,65.05,65.14,64.65,64.69,79700.0,42.5469,42.6057,42.2852,42.3114,79700.0
2013-05-07 10:05:00,64.69,64.79,64.66,64.69,84700.0,42.3114,42.3768,42.2918,42.3114,84700.0
2013-05-07 10:10:00,64.7,64.73,64.37,64.45,99600.0,42.3179,42.3376,42.1021,42.1544,99600.0
2013-05-07 10:15:00,64.45,64.54,64.2,64.22,69500.0,42.1544,42.2133,41.9909,42.004,69500.0
2013-05-07 10:20:00,64.23,64.28,64.02,64.24,74600.0,42.0105,42.0432,41.8732,42.0171,74600.0
2013-05-07 10:25:00,64.25,64.36,64.21,64.27,71700.0,42.0236,42.0956,41.9974,42.0367,71700.0
2013-05-07 10:30:00,64.25,64.58,64.25,64.5,57000.0,42.0236,42.2395,42.0236,42.1871,57000.0
2013-05-07 10:35:00,64.5,64.66,64.47,64.6,33900.0,42.1871,42.2918,42.1675,42.2525,33900.0
2013-05-07 10:40:00,64.61,64.63,64.45,64.58,38900.0,42.2591,42.2722,42.1544,42.2395,38900.0
2013-05-07 10:45:00,64.58,64.72,64.48,64.62,76900.0,42.2395,42.331,42.174,42.2656,76900.0
2013-05-07 10:50:00,64.62,64.75,64.54,64.67,50000.0,42.2656,42.3506,42.2133,42.2983,50000.0
2013-05-07 10:55:00,64.69,64.76,64.6,64.66,66200.0,42.3114,42.3572,42.2525,42.2918,66200.0
2013-05-07 11:00:00,64.68,64.74,64.56,64.63,117900.0,42.3049,42.3441,42.2264,42.2722,117900.0
2013-05-07 11:05:00,64.65,64.73,64.57,64.68,61100.0,42.2852,42.3376,42.2329,42.3049,61100.0
2013-05-07 11:10:00,64.68,64.7,64.6,64.6,28600.0,42.3049,42.3179,42.2525,42.2525,28600.0
2013-05-07 11:15:00,64.6,64.62,64.49,64.53,19500.0,42.2525,42.2656,42.1806,42.2067,19500.0
2013-05-07 11:20:00,64.55,64.74,64.53,64.72,39500.0,42.2198,42.3441,42.2067,42.331,39500.0
2013-05-07 11:25:00,64.69,64.74,64.61,64.67,29300.0,42.3114,42.3441,42.2591,42.2983,29300.0
2013-05-07 11:30:00,64.69,64.69,64.57,64.64,27000.0,42.3114,42.3114,42.2329,42.2787,27000.0
2013-05-07 11:35:00,64.65,64.71,64.6,64.62,23900.0,42.2852,42.3245,42.2525,42.2656,23900.0
2013-05-07 11:40:00,64.63,64.73,64.57,64.61,17800.0,42.2722,42.3376,42.2329,42.2591,17800.0
2013-05-07 11:45:00,64.58,64.6,64.45,64.6,44200.0,42.2395,42.2525,42.1544,42.2525,44200.0
2013-05-07 11:50:00,64.6,64.61,64.47,64.57,48100.0,42.2525,42.2591,42.1675,42.2329,48100.0
2013-05-07 11:55:00,64.59,64.67,64.54,64.65,35100.0,42.246,42.2983,42.2133,42.2852,35100.0
2013-05-07 12:00:00,64.65,64.8,64.64,64.68,54000.0,42.2852,42.3833,42.2787,42.3049,54000.0
2013-05-07 12:05:00,64.72,64.83,64.71,64.82,51100.0,42.331,42.403,42.3245,42.3964,51100.0
2013-05-07 12:10:00,64.82,64.99,64.8,64.95,47800.0,42.3964,42.5076,42.3833,42.4815,47800.0
2013-05-07 12:15:00,64.94,65.0,64.86,64.88,49900.0,42.4749,42.5142,42.4226,42.4357,49900.0
2013-05-07 12:20:00,64.89,65.03,64.89,65.02,31200.0,42.4422,42.5338,42.4422,42.5272,31200.0
2013-05-07 12:25:00,65.02,65.09,64.95,65.08,53500.0,42.5272,42.573,42.4815,42.5665,53500.0
2013-05-07 12:30:00,65.08,65.09,64.94,64.97,114600.0,42.5665,42.573,42.4749,42.4945,114600.0
2013-05-07 12:35:00,64.97,65.0,64.92,64.96,28800.0,42.4945,42.5142,42.4618,42.488,28800.0
2013-05-07 12:40:00,64.97,65.04,64.85,64.99,33400.0,42.4945,42.5403,42.416,42.5076,33400.0
2013-05-07 12:45:00,65.0,65.05,64.94,64.95,37100.0,42.5142,42.5469,42.4749,42.4815,37100.0
2013-05-07 12:50:00,64.96,65.0,64.82,64.97,19600.0,42.488,42.5142,42.3964,42.4945,19600.0
2013-05-07 12:55:00,64.97,65.0,64.87,64.89,20500.0,42.4945,42.5142,42.4291,42.4422,20500.0
2013-05-07 13:00:00,64.89,64.92,64.87,64.89,20100.0,42.4422,42.4618,42.4291,42.4422,20100.0
2013-05-07 13:05:00,64.9,64.99,64.86,64.96,31800.0,42.4488,42.5076,42.4226,42.488,31800.0
2013-05-07 13:10:00,64.96,64.99,64.84,64.97,19500.0,42.488,42.5076,42.4095,42.4945,19500.0
2013-05-07 13:15:00,64.97,65.0,64.84,64.93,22400.0,42.4945,42.5142,42.4095,42.4684,22400.0
2013-05-07 13:20:00,64.93,64.97,64.88,64.89,18900.0,42.4684,42.4945,42.4357,42.4422,18900.0
2013-05-07 13:25:00,64.89,64.99,64.88,64.96,24900.0,42.4422,42.5076,42.4357,42.488,24900.0
2013-05-07 13:30:00,64.96,64.97,64.84,64.91,31600.0,42.488,42.4945,42.4095,42.4553,31600.0
2013-05-07 13:35:00,64.91,64.95,64.8,64.8,50900.0,42.4553,42.4815,42.3833,42.3833,50900.0
2013-05-07 13:40:00,64.81,64.89,64.81,64.86,18200.0,42.3899,42.4422,42.3899,42.4226,18200.0
2013-05-07 13:45:00,64.85,64.87,64.76,64.83,34700.0,42.416,42.4291,42.3572,42.403,34700.0
2013-05-07 13:50:00,64.83,64.84,64.73,64.81,53000.0,42.403,42.4095,42.3376,42.3899,53000.0
2013-05-07 13:55:00,64.81,64.81,64.73,64.8,92000.0,42.3899,42.3899,42.3376,42.3833,92000.0
2013-05-07 14:00:00,64.8,64.86,64.79,64.81,46200.0,42.3833,42.4226,42.3768,42.3899,46200.0
2013-05-07 14:05:00,64.81,64.82,64.77,64.8,24700.0,42.3899,42.3964,42.3637,42.3833,24700.0
2013-05-07 14:10:00,64.79,64.8,64.64,64.66,45700.0,42.3768,42.3833,42.2787,42.2918,45700.0
2013-05-07 14:15:00,64.69,64.74,64.66,64.69,26100.0,42.3114,42.3441,42.2918,42.3114,26100.0
2013-05-07 14:20:00,64.69,64.69,64.53,64.54,43400.0,42.3114,42.3114,42.2067,42.2133,43400.0
2013-05-07 14:25:00,64.56,64.56,64.37,64.4,49000.0,42.2264,42.2264,42.1021,42.1217,49000.0
2013-05-07 14:30:00,64.43,64.45,64.37,64.41,17300.0,42.1413,42.1544,42.1021,42.1283,17300.0
2013-05-07 14:35:00,64.42,64.44,64.27,64.31,25700.0,42.1348,42.1479,42.0367,42.0629,25700.0
2013-05-07 14:40:00,64.31,64.32,64.27,64.32,98900.0,42.0629,42.0694,42.0367,42.0694,98900.0
2013-05-07 14:45:00,64.32,64.32,64.24,64.28,41000.0,42.0694,42.0694,42.0171,42.0432,41000.0
2013-05-07 14:50:00,64.28,64.32,64.24,64.24,18600.0,42.0432,42.0694,42.0171,42.0171,18600.0
2013-05-07 14:55:00,64.25,64.28,64.17,64.26,35300.0,42.0236,42.0432,41.9713,42.0302,35300.0
2013-05-07 15:00:00,64.26,64.35,64.26,64.32,27700.0,42.0302,42.089,42.0302,42.0694,27700.0
2013-05-07 15:05:00,64.33,64.36,64.25,64.26,28800.0,42.0759,42.0956,42.0236,42.0302,28800.0
2013-05-07 15:10:00,64.25,64.29,64.21,64.22,29100.0,42.0236,42.0498,41.9974,42.004,29100.0
2013-05-07 15:15:00,64.22,64.25,64.12,64.15,51500.0,42.004,42.0236,41.9386,41.9582,51500.0
2013-05-07 15:20:00,64.16,64.3,64.12,64.3,62700.0,41.9647,42.0563,41.9386,42.0563,62700.0
2013-05-07 15:25:00,64.29,64.43,64.28,64.42,50800.0,42.0498,42.1413,42.0432,42.1348,50800.0
2013-05-07 15:30:00,64.42,64.48,64.33,64.33,52600.0,42.1348,42.174,42.0759,42.0759,52600.0
2013-05-07 15:35:00,64.35,64.39,64.28,64.38,46300.0,42.089,42.1152,42.0432,42.1086,46300.0
2013-05-07 15:40:00,64.38,64.39,64.3,64.3,44500.0,42.1086,42.1152,42.0563,42.0563,44500.0
2013-05-07 15:45:00,64.3,64.41,64.3,64.35,143600.0,42.0563,42.1283,42.0563,42.089,143600.0
2013-05-07 15:50:00,64.35,64.47,64.34,64.46,87200.0,42.089,42.1675,42.0825,42.161,87200.0
2013-05-07 15:55:00,64.46,64.53,64.44,64.48,153900.0,42.161,42.2067,42.1479,42.174,153900.0
2013-05-08 09:30:00,64.5,64.5,64.02,64.06,87000.0,42.1871,42.1871,41.8732,41.8993,87000.0
2013-05-08 09:35:00,64.05,64.1,63.88,63.93,46200.0,41.8928,41.9255,41.7816,41.8143,46200.0
2013-05-08 09:40:00,63.87,63.97,63.8,63.88,51900.0,41.7751,41.8405,41.7293,41.7816,51900.0
2013-05-08 09:45:00,63.88,64.02,63.8,64.01,65200.0,41.7816,41.8732,41.7293,41.8666,65200.0
2013-05-08 09:50:00,64.01,64.02,63.91,64.0,38500.0,41.8666,41.8732,41.8012,41.8601,38500.0
2013-05-08 09:55:00,64.0,64.13,63.92,64.12,44500.0,41.8601,41.9451,41.8078,41.9386,44500.0
2013-05-08 10:00:00,64.13,64.25,64.09,64.12,77300.0,41.9451,42.0236,41.919,41.9386,77300.0
2013-05-08 10:05:00,64.12,64.21,64.08,64.16,43500.0,41.9386,41.9974,41.9124,41.9647,43500.0
2013-05-08 10:10:00,64.18,64.2,64.08,64.12,33700.0,41.9778,41.9909,41.9124,41.9386,33700.0
2013-05-08 10:15:00,64.1,64.19,64.05,64.05,28900.0,41.9255,41.9844,41.8928,41.8928,28900.0
2013-05-08 10:20:00,64.05,64.09,63.98,64.07,31700.0,41.8928,41.919,41.847,41.9059,31700.0
2013-05-08 10:25:00,64.07,64.16,64.02,64.12,47600.0,41.9059,41.9647,41.8732,41.9386,47600.0
2013-05-08 10:30:00,64.11,64.19,64.09,64.19,26900.0,41.932,41.9844,41.919,41.9844,26900.0
2013-05-08 10:35:00,64.19,64.25,64.08,64.14,53300.0,41.9844,42.0236,41.9124,41.9517,53300.0
2013-05-08 10:40:00,64.13,64.17,64.1,64.11,27200.0,41.9451,41.9713,41.9255,41.932,27200.0
2013-05-08 10:45:00,64.12,64.19,64.05,64.18,31300.0,41.9386,41.9844,41.8928,41.9778,31300.0
2013-05-08 10:50:00,64.16,64.21,64.09,64.09,30000.0,41.9647,41.9974,41.919,41.919,30000.0
2013-05-08 10:55:00,64.09,64.21,64.08,64.09,45300.0,41.919,41.9974,41.9124,41.919,45300.0
2013-05-08 11:00:00,64.1,64.19,64.09,64.18,25600.0,41.9255,41.9844,41.919,41.9778,25600.0
2013-05-08 11:05:00,64.16,64.17,64.05,64.17,21000.0,41.9647,41.9713,41.8928,41.9713,21000.0
2013-05-08 11:10:00,64.17,64.21,64.11,64.18,16300.0,41.9713,41.9974,41.932,41.9778,16300.0
2013-05-08 11:15:00,64.18,64.3,64.16,64.26,37600.0,41.9778,42.0563,41.9647,42.0302,37600.0
2013-05-08 11:20:00,64.28,64.28,64.21,64.23,13300.0,42.0432,42.0432,41.9974,42.0105,13300.0
2013-05-08 11:25:00,64.23,64.25,64.18,64.23,19500.0,42.0105,42.0236,41.9778,42.0105,19500.0
2013-05-08 11:30:00,64.23,64.26,64.2,64.23,24800.0,42.0105,42.0302,41.9909,42.0105,24800.0
2013-05-08 11:35:00,64.23,64.25,64.16,64.22,25100.0,42.0105,42.0236,41.9647,42.004,25100.0
2013-05-08 11:40:00,64.21,64.23,63.96,63.97,41900.0,41.9974,42.0105,41.8339,41.8405,41900.0
2013-05-08 11:45:00,63.96,63.97,63.85,63.85,30400.0,41.8339,41.8405,41.762,41.762,30400.0
2013-05-08 11:50:00,63.85,63.86,63.75,63.76,32100.0,41.762,41.7685,41.6966,41.7031,32100.0
2013-05-08 11:55:00,63.78,63.93,63.75,63.92,141200.0,41.7162,41.8143,41.6966,41.8078,141200.0
2013-05-08 12:00:00,63.92,63.94,63.8,63.87,29300.0,41.8078,41.8208,41.7293,41.7751,29300.0
2013-05-08 12:05:00,63.85,63.86,63.75,63.77,26900.0,41.762,41.7685,41.6966,41.7097,26900.0
2013-05-08 12:10:00,63.77,63.77,63.47,63.47,58700.0,41.7097,41.7097,41.5134,41.5134,58700.0
2013-05-08 12:15:00,63.47,63.53,63.36,63.36,46100.0,41.5134,41.5527,41.4415,41.4415,46100.0
2013-05-08 12:20:00,63.37,63.71,63.36,63.68,37600.0,41.448,41.6704,41.4415,41.6508,37600.0
2013-05-08 12:25:00,63.69,63.69,63.37,63.37,28000.0,41.6573,41.6573,41.448,41.448,28000.0
2013-05-08 12:30:00,63.37,63.37,63.29,63.29,33600.0,41.448,41.448,41.3957,41.3957,33600.0
2013-05-08 12:35:00,63.29,63.52,63.29,63.51,16900.0,41.3957,41.5461,41.3957,41.5396,16900.0
2013-05-08 12:40:00,63.51,63.51,63.42,63.47,40900.0,41.5396,41.5396,41.4807,41.5134,40900.0
2013-05-08 12:45:00,63.47,63.53,63.4,63.49,19700.0,41.5134,41.5527,41.4677,41.5265,19700.0
2013-05-08 12:50:00,63.48,63.48,63.36,63.42,25200.0,41.52,41.52,41.4415,41.4807,25200.0
2013-05-08 12:55:00,63.43,63.61,63.43,63.59,27600.0,41.4873,41.605,41.4873,41.5919,27600.0
2013-05-08 13:00:00,63.58,63.65,63.53,63.6,33000.0,41.5854,41.6312,41.5527,41.5985,33000.0
2013-05-08 13:05:00,63.61,63.74,63.61,63.64,100100.0,41.605,41.69,41.605,41.6246,100100.0
2013-05-08 13:10:00,63.63,63.64,63.51,63.52,40800.0,41.6181,41.6246,41.5396,41.5461,40800.0
2013-05-08 13:15:00,63.52,63.66,63.51,63.66,10200.0,41.5461,41.6377,41.5396,41.6377,10200.0
2013-05-08 13:20:00,63.66,63.66,63.58,63.61,16500.0,41.6377,41.6377,41.5854,41.605,16500.0
2013-05-08 13:25:00,63.63,63.63,63.54,63.57,27300.0,41.6181,41.6181,41.5592,41.5788,27300.0
2013-05-08 13:30:00,63.57,63.62,63.54,63.59,37600.0,41.5788,41.6115,41.5592,41.5919,37600.0
2013-05-08 13:35:00,63.59,63.59,63.45,63.47,30800.0,41.5919,41.5919,41.5004,41.5134,30800.0
2013-05-08 13:40:00,63.46,63.46,63.38,63.4,23500.0,41.5069,41.5069,41.4546,41.4677,23500.0
2013-05-08 13:45:00,63.41,63.46,63.3,63.31,35100.0,41.4742,41.5069,41.4022,41.4088,35100.0
2013-05-08 13:50:00,63.31,63.34,63.21,63.33,34600.0,41.4088,41.4284,41.3434,41.4219,34600.0
2013-05-08 13:55:00,63.32,63.36,63.29,63.35,37700.0,41.4153,41.4415,41.3957,41.435,37700.0
2013-05-08 14:00:00,63.35,63.44,63.32,63.43,23600.0,41.435,41.4938,41.4153,41.4873,23600.0
2013-05-08 14:05:00,63.43,63.46,63.38,63.43,31500.0,41.4873,41.5069,41.4546,41.4873,31500.0
2013-05-08 14:10:00,63.44,63.46,63.39,63.42,45800.0,41.4938,41.5069,41.4611,41.4807,45800.0
2013-05-08 14:15:00,63.42,63.43,63.37,63.37,22300.0,41.4807,41.4873,41.448,41.448,22300.0
2013-05-08 14:20:00,63.37,63.46,63.37,63.37,25600.0,41.448,41.5069,41.448,41.448,25600.0
2013-05-08 14:25:00,63.37,63.4,63.3,63.31,47600.0,41.448,41.4677,41.4022,41.4088,47600.0
2013-05-08 14:30:00,63.31,63.33,63.2,63.2,50200.0,41.4088,41.4219,41.3368,41.3368,50200.0
2013-05-08 14:35:00,63.21,63.22,63.14,63.22,27000.0,41.3434,41.3499,41.2976,41.3499,27000.0
2013-05-08 14:40:00,63.22,63.23,63.03,63.08,50400.0,41.3499,41.3565,41.2257,41.2584,50400.0
2013-05-08 14:45:00,63.07,63.07,62.85,63.02,83500.0,41.2518,41.2518,41.1079,41.2191,83500.0
2013-05-08 14:50:00,63.02,63.1,63.0,63.09,27900.0,41.2191,41.2714,41.206,41.2649,27900.0
2013-05-08 14:55:00,63.08,63.1,62.96,63.03,50500.0,41.2584,41.2714,41.1799,41.2257,50500.0
2013-05-08 15:00:00,63.03,63.06,63.0,63.06,40500.0,41.2257,41.2453,41.206,41.2453,40500.0
2013-05-08 15:05:00,63.06,63.06,62.98,63.04,57700.0,41.2453,41.2453,41.1929,41.2322,57700.0
2013-05-08 15:10:00,63.04,63.22,63.03,63.19,48400.0,41.2322,41.3499,41.2257,41.3303,48400.0
2013-05-08 15:15:00,63.2,63.31,63.11,63.28,39500.0,41.3368,41.4088,41.278,41.3892,39500.0
2013-05-08 15:20:00,63.28,63.37,63.28,63.34,33400.0,41.3892,41.448,41.3892,41.4284,33400.0
2013-05-08 15:25:00,63.34,63.39,63.28,63.28,53000.0,41.4284,41.4611,41.3892,41.3892,53000.0
2013-05-08 15:30:00,63.28,63.33,63.23,63.25,52800.0,41.3892,41.4219,41.3565,41.3695,52800.0
2013-05-08 15:35:00,63.25,63.3,63.22,63.22,42500.0,41.3695,41.4022,41.3499,41.3499,42500.0
2013-05-08 15:40:00,63.23,63.31,63.22,63.3,46100.0,41.3565,41.4088,41.3499,41.4022,46100.0
2013-05-08 15:45:00,63.31,63.43,63.3,63.37,78400.0,41.4088,41.4873,41.4022,41.448,78400.0
2013-05-08 15:50:00,63.37,63.41,63.32,63.34,93700.0,41.448,41.4742,41.4153,41.4284,93700.0
2013-05-08 15:55:00,63.34,63.41,63.3,63.39,164900.0,41.4284,41.4742,41.4022,41.4611,164900.0
2013-05-09 09:30:00,63.23,63.27,62.8,63.04,68500.0,41.3565,41.3826,41.0752,41.2322,68500.0
2013-05-09 09:35:00,63.08,63.2,62.95,63.14,24400.0,41.2584,41.3368,41.1733,41.2976,24400.0
2013-05-09 09:40:00,63.15,63.19,63.01,63.01,23500.0,41.3041,41.3303,41.2126,41.2126,23500.0
2013-05-09 09:45:00,62.99,63.08,62.62,62.72,54200.0,41.1995,41.2584,40.9575,41.0229,54200.0
2013-05-09 09:50:00,62.7,63.14,62.67,63.14,41800.0,41.0098,41.2976,40.9902,41.2976,41800.0
2013-05-09 09:55:00,63.13,63.14,62.89,63.03,23700.0,41.2911,41.2976,41.1341,41.2257,23700.0
2013-05-09 10:00:00,63.0,63.06,62.93,63.01,18500.0,41.206,41.2453,41.1602,41.2126,18500.0
2013-05-09 10:05:00,63.0,63.0,62.76,62.79,32000.0,41.206,41.206,41.0491,41.0687,32000.0
2013-05-09 10:10:00,62.79,62.97,62.79,62.9,30400.0,41.0687,41.1864,41.0687,41.1406,30400.0
2013-05-09 10:15:00,62.89,62.91,62.77,62.79,24100.0,41.1341,41.1472,41.0556,41.0687,24100.0
2013-05-09 10:20:00,62.79,62.8,62.68,62.68,46300.0,41.0687,41.0752,40.9967,40.9967,46300.0
2013-05-09 10:25:00,62.67,62.83,62.67,62.77,24300.0,40.9902,41.0948,40.9902,41.0556,24300.0
2013-05-09 10:30:00,62.75,62.75,62.55,62.63,43400.0,41.0425,41.0425,40.9117,40.964,43400.0
2013-05-09 10:35:00,62.64,62.69,62.58,62.69,28500.0,40.9706,41.0033,40.9313,41.0033,28500.0
2013-05-09 10:40:00,62.69,62.77,62.62,62.77,25900.0,41.0033,41.0556,40.9575,41.0556,25900.0
2013-05-09 10:45:00,62.78,62.9,62.74,62.74,52000.0,41.0621,41.1406,41.036,41.036,52000.0
2013-05-09 10:50:00,62.73,62.75,62.55,62.55,36200.0,41.0294,41.0425,40.9117,40.9117,36200.0
2013-05-09 10:55:00,62.55,62.61,62.45,62.45,31400.0,40.9117,40.9509,40.8463,40.8463,31400.0
2013-05-09 11:00:00,62.45,62.74,62.42,62.71,25100.0,40.8463,41.036,40.8267,41.0164,25100.0
2013-05-09 11:05:00,62.72,62.77,62.63,62.76,28400.0,41.0229,41.0556,40.964,41.0491,28400.0
2013-05-09 11:10:00,62.74,62.76,62.71,62.72,26600.0,41.036,41.0491,41.0164,41.0229,26600.0
2013-05-09 11:15:00,62.71,62.73,62.63,62.64,24600.0,41.0164,41.0294,40.964,40.9706,24600.0
2013-05-09 11:20:00,62.64,62.81,62.64,62.74,32100.0,40.9706,41.0818,40.9706,41.036,32100.0
2013-05-09 11:25:00,62.74,62.77,62.59,62.68,27400.0,41.036,41.0556,40.9379,40.9967,27400.0
2013-05-09 11:30:00,62.67,62.68,62.5,62.52,30000.0,40.9902,40.9967,40.879,40.8921,30000.0
2013-05-09 11:35:00,62.5,62.56,62.46,62.48,42300.0,40.879,40.9182,40.8528,40.8659,42300.0
2013-05-09 11:40:00,62.48,62.61,62.48,62.49,17500.0,40.8659,40.9509,40.8659,40.8725,17500.0
2013-05-09 11:45:00,62.49,62.63,62.48,62.55,38400.0,40.8725,40.964,40.8659,40.9117,38400.0
2013-05-09 11:50:00,62.55,62.57,62.4,62.41,39400.0,40.9117,40.9248,40.8136,40.8201,39400.0
2013-05-09 11:55:00,62.42,62.59,62.4,62.56,67200.0,40.8267,40.9379,40.8136,40.9182,67200.0
2013-05-09 12:00:00,62.55,62.59,62.51,62.53,15500.0,40.9117,40.9379,40.8855,40.8986,15500.0
2013-05-09 12:05:00,62.53,62.54,62.35,62.35,43600.0,40.8986,40.9052,40.7809,40.7809,43600.0
2013-05-09 12:10:00,62.37,62.4,62.31,62.32,44300.0,40.794,40.8136,40.7547,40.7613,44300.0
2013-05-09 12:15:00,62.33,62.4,62.31,62.36,43800.0,40.7678,40.8136,40.7547,40.7874,43800.0
2013-05-09 12:20:00,62.35,62.36,62.21,62.32,71200.0,40.7809,40.7874,40.6893,40.7613,71200.0
2013-05-09 12:25:00,62.33,62.51,62.29,62.45,25000.0,40.7678,40.8855,40.7416,40.8463,25000.0
2013-05-09 12:30:00,62.46,62.49,62.4,62.44,64500.0,40.8528,40.8725,40.8136,40.8398,64500.0
2013-05-09 12:35:00,62.46,62.46,62.33,62.38,23800.0,40.8528,40.8528,40.7678,40.8005,23800.0
2013-05-09 12:40:00,62.39,62.44,62.33,62.35,14400.0,40.8071,40.8398,40.7678,40.7809,14400.0
2013-05-09 12:45:00,62.36,62.43,62.36,62.39,11200.0,40.7874,40.8332,40.7874,40.8071,11200.0
2013-05-09 12:50:00,62.39,62.53,62.39,62.51,24300.0,40.8071,40.8986,40.8071,40.8855,24300.0
2013-05-09 12:55:00,62.51,62.61,62.5,62.58,36000.0,40.8855,40.9509,40.879,40.9313,36000.0
2013-05-09 13:00:00,62.58,62.6,62.53,62.55,28500.0,40.9313,40.9444,40.8986,40.9117,28500.0
2013-05-09 13:05:00,62.56,62.57,62.53,62.57,15600.0,40.9182,40.9248,40.8986,40.9248,15600.0
2013-05-09 13:10:00,62.57,62.66,62.57,62.58,33500.0,40.9248,40.9836,40.9248,40.9313,33500.0
2013-05-09 13:15:00,62.59,62.61,62.55,62.59,32500.0,40.9379,40.9509,40.9117,40.9379,32500.0
2013-05-09 13:20:00,62.58,62.59,62.54,62.57,15100.0,40.9313,40.9379,40.9052,40.9248,15100.0
2013-05-09 13:25:00,62.59,62.61,62.54,62.61,22700.0,40.9379,40.9509,40.9052,40.9509,22700.0
2013-05-09 13:30:00,62.61,62.74,62.61,62.72,34700.0,40.9509,41.036,40.9509,41.0229,34700.0
2013-05-09 13:35:00,62.73,62.77,62.72,62.76,29300.0,41.0294,41.0556,41.0229,41.0491,29300.0
2013-05-09 13:40:00,62.76,62.78,62.68,62.78,23300.0,41.0491,41.0621,40.9967,41.0621,23300.0
2013-05-09 13:45:00,62.79,62.8,62.75,62.78,28100.0,41.0687,41.0752,41.0425,41.0621,28100.0
2013-05-09 13:50:00,62.78,62.78,62.65,62.65,26000.0,41.0621,41.0621,40.9771,40.9771,26000.0
2013-05-09 13:55:00,62.65,62.76,62.64,62.73,23100.0,40.9771,41.0491,40.9706,41.0294,23100.0
2013-05-09 14:00:00,62.73,62.73,62.66,62.67,34400.0,41.0294,41.0294,40.9836,40.9902,34400.0
2013-05-09 14:05:00,62.68,62.74,62.65,62.65,17100.0,40.9967,41.036,40.9771,40.9771,17100.0
2013-05-09 14:10:00,62.65,62.74,62.64,62.72,23700.0,40.9771,41.036,40.9706,41.0229,23700.0
2013-05-09 14:15:00,62.72,62.72,62.61,62.62,45200.0,41.0229,41.0229,40.9509,40.9575,45200.0
2013-05-09 14:20:00,62.64,62.66,62.63,62.63,23100.0,40.9706,40.9836,40.964,40.964,23100.0
2013-05-09 14:25:00,62.63,62.7,62.62,62.69,40100.0,40.964,41.0098,40.9575,41.0033,40100.0
2013-05-09 14:30:00,62.7,62.78,62.66,62.73,60300.0,41.0098,41.0621,40.9836,41.0294,60300.0
2013-05-09 14:35:00,62.74,62.77,62.59,62.62,27500.0,41.036,41.0556,40.9379,40.9575,27500.0
2013-05-09 14:40:00,62.62,62.62,62.29,62.29,101500.0,40.9575,40.9575,40.7416,40.7416,101500.0
2013-05-09 14:45:00,62.29,62.33,62.23,62.25,54900.0,40.7416,40.7678,40.7024,40.7155,54900.0
2013-05-09 14:50:00,62.24,62.24,62.01,62.05,106800.0,40.7089,40.7089,40.5585,40.5847,106800.0
2013-05-09 14:55:00,62.07,62.07,61.97,61.97,58100.0,40.5978,40.5978,40.5323,40.5323,58100.0
2013-05-09 15:00:00,61.99,62.1,61.88,62.04,71300.0,40.5454,40.6174,40.4735,40.5781,71300.0
2013-05-09 15:05:00,62.05,62.39,62.03,62.34,60500.0,40.5847,40.8071,40.5716,40.7743,60500.0
2013-05-09 15:10:00,62.35,62.35,62.26,62.26,31300.0,40.7809,40.7809,40.722,40.722,31300.0
2013-05-09 15:15:00,62.25,62.33,62.2,62.3,29200.0,40.7155,40.7678,40.6828,40.7482,29200.0
2013-05-09 15:20:00,62.3,62.41,62.27,62.41,49000.0,40.7482,40.8201,40.7286,40.8201,49000.0
2013-05-09 15:25:00,62.41,62.43,62.33,62.37,25600.0,40.8201,40.8332,40.7678,40.794,25600.0
2013-05-09 15:30:00,62.37,62.44,62.35,62.4,37600.0,40.794,40.8398,40.7809,40.8136,37600.0
2013-05-09 15:35:00,62.4,62.47,62.27,62.27,60900.0,40.8136,40.8594,40.7286,40.7286,60900.0
2013-05-09 15:40:00,62.28,62.32,62.21,62.24,66300.0,40.7351,40.7613,40.6893,40.7089,66300.0
2013-05-09 15:45:00,62.23,62.23,62.12,62.21,98300.0,40.7024,40.7024,40.6305,40.6893,98300.0
2013-05-09 15:50:00,62.21,62.22,61.98,62.05,116200.0,40.6893,40.6959,40.5389,40.5847,116200.0
2013-05-09 15:55:00,62.04,62.22,62.03,62.18,197800.0,40.5781,40.6959,40.5716,40.6697,197800.0
2013-05-10 09:30:00,61.73,61.85,61.33,61.33,148900.0,40.3754,40.4539,40.1137,40.1137,148900.0
2013-05-10 09:35:00,61.36,61.39,61.13,61.22,118900.0,40.1334,40.153,39.9829,40.0418,118900.0
2013-05-10 09:40:00,61.23,61.48,61.2,61.45,103200.0,40.0483,40.2119,40.0287,40.1922,103200.0
2013-05-10 09:45:00,61.45,61.87,61.38,61.86,94500.0,40.1922,40.4669,40.1464,40.4604,94500.0
2013-05-10 09:50:00,61.86,61.87,61.56,61.67,63200.0,40.4604,40.4669,40.2642,40.3361,63200.0
2013-05-10 09:55:00,61.66,62.2,61.65,62.01,100100.0,40.3296,40.6828,40.323,40.5585,100100.0
2013-05-10 10:00:00,61.99,62.05,61.87,61.9,70800.0,40.5454,40.5847,40.4669,40.4866,70800.0
2013-05-10 10:05:00,61.9,61.9,61.67,61.7,56600.0,40.4866,40.4866,40.3361,40.3557,56600.0
2013-05-10 10:10:00,61.73,61.76,61.61,61.67,61100.0,40.3754,40.395,40.2969,40.3361,61100.0
2013-05-10 10:15:00,61.66,61.66,61.59,61.64,66800.0,40.3296,40.3296,40.2838,40.3165,66800.0
2013-05-10 10:20:00,61.63,61.65,61.39,61.4,62000.0,40.31,40.323,40.153,40.1595,62000.0
2013-05-10 10:25:00,61.41,61.48,61.4,61.48,46200.0,40.1661,40.2119,40.1595,40.2119,46200.0
2013-05-10 10:30:00,61.48,61.48,61.2,61.22,77600.0,40.2119,40.2119,40.0287,40.0418,77600.0
2013-05-10 10:35:00,61.23,61.25,61.13,61.23,69900.0,40.0483,40.0614,39.9829,40.0483,69900.0
2013-05-10 10:40:00,61.22,61.24,61.12,61.14,72600.0,40.0418,40.0549,39.9764,39.9895,72600.0
2013-05-10 10:45:00,61.14,61.17,61.06,61.12,79900.0,39.9895,40.0091,39.9371,39.9764,79900.0
2013-05-10 10:50:00,61.14,61.32,61.11,61.3,59600.0,39.9895,40.1072,39.9698,40.0941,59600.0
2013-05-10 10:55:00,61.29,61.43,61.24,61.41,34400.0,40.0876,40.1791,40.0549,40.1661,34400.0
2013-05-10 11:00:00,61.41,61.43,61.39,61.42,41000.0,40.1661,40.1791,40.153,40.1726,41000.0
2013-05-10 11:05:00,61.42,61.58,61.41,61.57,44800.0,40.1726,40.2773,40.1661,40.2707,44800.0
2013-05-10 11:10:00,61.57,61.59,61.53,61.59,32700.0,40.2707,40.2838,40.2446,40.2838,32700.0
2013-05-10 11:15:00,61.57,61.64,61.53,61.64,27000.0,40.2707,40.3165,40.2446,40.3165,27000.0
2013-05-10 11:20:00,61.64,61.64,61.48,61.58,33400.0,40.3165,40.3165,40.2119,40.2773,33400.0
2013-05-10 11:25:00,61.6,61.74,61.58,61.74,31000.0,40.2903,40.3819,40.2773,40.3819,31000.0
2013-05-10 11:30:00,61.73,61.84,61.72,61.79,41400.0,40.3754,40.4473,40.3688,40.4146,41400.0
2013-05-10 11:35:00,61.82,61.83,61.72,61.73,35500.0,40.4342,40.4408,40.3688,40.3754,35500.0
2013-05-10 11:40:00,61.72,61.72,61.59,61.63,23100.0,40.3688,40.3688,40.2838,40.31,23100.0
2013-05-10 11:45:00,61.62,61.63,61.43,61.46,33500.0,40.3034,40.31,40.1791,40.1988,33500.0
2013-05-10 11:50:00,61.45,61.47,61.25,61.26,50700.0,40.1922,40.2053,40.0614,40.068,50700.0
2013-05-10 11:55:00,61.27,61.3,61.2,61.21,36700.0,40.0745,40.0941,40.0287,40.0353,36700.0
2013-05-10 12:00:00,61.21,61.38,61.15,61.28,48300.0,40.0353,40.1464,39.996,40.081,48300.0
2013-05-10 12:05:00,61.28,61.28,61.21,61.22,37500.0,40.081,40.081,40.0353,40.0418,37500.0
2013-05-10 12:10:00,61.22,61.3,61.21,61.27,46400.0,40.0418,40.0941,40.0353,40.0745,46400.0
2013-05-10 12:15:00,61.29,61.32,61.25,61.32,26800.0,40.0876,40.1072,40.0614,40.1072,26800.0
2013-05-10 12:20:00,61.32,61.41,61.3,61.36,33200.0,40.1072,40.1661,40.0941,40.1334,33200.0
2013-05-10 12:25:00,61.39,61.43,61.37,61.38,29700.0,40.153,40.1791,40.1399,40.1464,29700.0
2013-05-10 12:30:00,61.39,61.42,61.32,61.35,31600.0,40.153,40.1726,40.1072,40.1268,31600.0
2013-05-10 12:35:00,61.36,61.36,61.18,61.19,63900.0,40.1334,40.1334,40.0156,40.0222,63900.0
2013-05-10 12:40:00,61.18,61.24,61.15,61.22,40400.0,40.0156,40.0549,39.996,40.0418,40400.0
2013-05-10 12:45:00,61.24,61.31,61.21,61.26,39900.0,40.0549,40.1007,40.0353,40.068,39900.0
2013-05-10 12:50:00,61.26,61.27,61.17,61.17,39700.0,40.068,40.0745,40.0091,40.0091,39700.0
2013-05-10 12:55:00,61.18,61.2,61.1,61.11,42400.0,40.0156,40.0287,39.9633,39.9698,42400.0
2013-05-10 13:00:00,61.11,61.14,61.1,61.12,33900.0,39.9698,39.9895,39.9633,39.9764,33900.0
2013-05-10 13:05:00,61.13,61.15,61.08,61.11,47200.0,39.9829,39.996,39.9502,39.9698,47200.0
2013-05-10 13:10:00,61.11,61.16,61.11,61.15,19500.0,39.9698,40.0026,39.9698,39.996,19500.0
2013-05-10 13:15:00,61.15,61.17,61.14,61.17,27700.0,39.996,40.0091,39.9895,40.0091,27700.0
2013-05-10 13:20:00,61.17,61.18,61.13,61.18,45600.0,40.0091,40.0156,39.9829,40.0156,45600.0
2013-05-10 13:25:00,61.17,61.22,61.15,61.17,60300.0,40.0091,40.0418,39.996,40.0091,60300.0
2013-05-10 13:30:00,61.16,61.19,61.16,61.18,38900.0,40.0026,40.0222,40.0026,40.0156,38900.0
2013-05-10 13:35:00,61.19,61.19,61.11,61.11,32600.0,40.0222,40.0222,39.9698,39.9698,32600.0
2013-05-10 13:40:00,61.12,61.16,61.11,61.16,30200.0,39.9764,40.0026,39.9698,40.0026,30200.0
2013-05-10 13:45:00,61.16,61.2,61.14,61.16,36800.0,40.0026,40.0287,39.9895,40.0026,36800.0
2013-05-10 13:50:00,61.18,61.25,61.15,61.23,36700.0,40.0156,40.0614,39.996,40.0483,36700.0
2013-05-10 13:55:00,61.22,61.25,61.22,61.22,35600.0,40.0418,40.0614,40.0418,40.0418,35600.0
2013-05-10 14:00:00,61.24,61.29,61.22,61.28,36200.0,40.0549,40.0876,40.0418,40.081,36200.0
2013-05-10 14:05:00,61.28,61.43,61.27,61.39,44300.0,40.081,40.1791,40.0745,40.153,44300.0
2013-05-10 14:10:00,61.4,61.47,61.37,61.37,28300.0,40.1595,40.2053,40.1399,40.1399,28300.0
2013-05-10 14:15:00,61.37,61.38,61.23,61.24,62000.0,40.1399,40.1464,40.0483,40.0549,62000.0
2013-05-10 14:20:00,61.23,61.24,61.08,61.09,90400.0,40.0483,40.0549,39.9502,39.9568,90400.0
2013-05-10 14:25:00,61.1,61.22,61.09,61.19,70300.0,39.9633,40.0418,39.9568,40.0222,70300.0
2013-05-10 14:30:00,61.19,61.21,61.18,61.2,38500.0,40.0222,40.0353,40.0156,40.0287,38500.0
2013-05-10 14:35:00,61.19,61.21,61.18,61.19,42900.0,40.0222,40.0353,40.0156,40.0222,42900.0
2013-05-10 14:40:00,61.19,61.19,61.01,61.03,114000.0,40.0222,40.0222,39.9044,39.9175,114000.0
2013-05-10 14:45:00,61.01,61.08,61.01,61.04,37100.0,39.9044,39.9502,39.9044,39.9241,37100.0
2013-05-10 14:50:00,61.03,61.08,61.02,61.08,45200.0,39.9175,39.9502,39.911,39.9502,45200.0
2013-05-10 14:55:00,61.08,61.12,61.05,61.06,109900.0,39.9502,39.9764,39.9306,39.9371,109900.0
2013-05-10 15:00:00,61.06,61.08,61.02,61.02,57900.0,39.9371,39.9502,39.911,39.911,57900.0
2013-05-10 15:05:00,61.03,61.07,61.02,61.07,40300.0,39.9175,39.9437,39.911,39.9437,40300.0
2013-05-10 15:10:00,61.07,61.08,61.0,61.02,89200.0,39.9437,39.9502,39.8979,39.911,89200.0
2013-05-10 15:15:00,61.02,61.07,61.01,61.04,56700.0,39.911,39.9437,39.9044,39.9241,56700.0
2013-05-10 15:20:00,61.05,61.14,61.05,61.12,54700.0,39.9306,39.9895,39.9306,39.9764,54700.0
2013-05-10 15:25:00,61.12,61.12,61.08,61.09,73100.0,39.9764,39.9764,39.9502,39.9568,73100.0
2013-05-10 15:30:00,61.09,61.2,61.08,61.2,66400.0,39.9568,40.0287,39.9502,40.0287,66400.0
2013-05-10 15:35:00,61.19,61.25,61.19,61.25,79000.0,40.0222,40.0614,40.0222,40.0614,79000.0
2013-05-10 15:40:00,61.25,61.31,61.24,61.3,97600.0,40.0614,40.1007,40.0549,40.0941,97600.0
2013-05-10 15:45:00,61.29,61.48,61.29,61.48,175100.0,40.0876,40.2119,40.0876,40.2119,175100.0
2013-05-10 15:50:00,61.47,61.48,61.36,61.39,190700.0,40.2053,40.2119,40.1334,40.153,190700.0
2013-05-10 15:55:00,61.4,61.42,61.33,61.35,248500.0,40.1595,40.1726,40.1137,40.1268,248500.0
2013-05-13 09:30:00,61.13,61.56,61.05,61.36,93700.0,39.9829,40.2642,39.9306,40.1334,93700.0
2013-05-13 09:35:00,61.37,61.48,61.3,61.32,73900.0,40.1399,40.2119,40.0941,40.1072,73900.0
2013-05-13 09:40:00,61.33,61.33,61.15,61.24,52400.0,40.1137,40.1137,39.996,40.0549,52400.0
2013-05-13 09:45:00,61.25,61.29,61.01,61.05,84700.0,40.0614,40.0876,39.9044,39.9306,84700.0
2013-05-13 09:50:00,61.02,61.03,60.52,60.52,133100.0,39.911,39.9175,39.584,39.584,133100.0
2013-05-13 09:55:00,60.52,60.53,60.39,60.47,75700.0,39.584,39.5905,39.4989,39.5512,75700.0
2013-05-13 10:00:00,60.47,60.64,60.41,60.54,95100.0,39.5512,39.6624,39.512,39.597,95100.0
2013-05-13 10:05:00,60.56,60.73,60.52,60.67,96400.0,39.6101,39.7213,39.584,39.6821,96400.0
2013-05-13 10:10:00,60.68,61.02,60.68,61.0,41200.0,39.6886,39.911,39.6886,39.8979,41200.0
2013-05-13 10:15:00,61.01,61.12,60.82,60.95,62900.0,39.9044,39.9764,39.7802,39.8652,62900.0
2013-05-13 10:20:00,60.95,60.97,60.73,60.74,51600.0,39.8652,39.8783,39.7213,39.7278,51600.0
2013-05-13 10:25:00,60.72,60.91,60.72,60.85,37400.0,39.7148,39.839,39.7148,39.7998,37400.0
2013-05-13 10:30:00,60.83,60.98,60.76,60.98,37800.0,39.7867,39.8848,39.7409,39.8848,37800.0
2013-05-13 10:35:00,60.99,61.2,60.97,61.14,43200.0,39.8914,40.0287,39.8783,39.9895,43200.0
2013-05-13 10:40:00,61.14,61.15,60.92,60.93,26400.0,39.9895,39.996,39.8456,39.8521,26400.0
2013-05-13 10:45:00,60.93,61.02,60.92,61.0,29000.0,39.8521,39.911,39.8456,39.8979,29000.0
2013-05-13 10:50:00,61.0,61.05,60.89,60.97,40500.0,39.8979,39.9306,39.826,39.8783,40500.0
2013-05-13 10:55:00,60.98,61.04,60.94,61.03,39500.0,39.8848,39.9241,39.8587,39.9175,39500.0
2013-05-13 11:00:00,61.03,61.08,61.0,61.06,68700.0,39.9175,39.9502,39.8979,39.9371,68700.0
2013-05-13 11:05:00,61.07,61.12,61.06,61.1,25800.0,39.9437,39.9764,39.9371,39.9633,25800.0
2013-05-13 11:10:00,61.1,61.26,61.09,61.26,33100.0,39.9633,40.068,39.9568,40.068,33100.0
2013-05-13 11:15:00,61.26,61.33,61.23,61.23,60800.0,40.068,40.1137,40.0483,40.0483,60800.0
2013-05-13 11:20:00,61.24,61.26,61.19,61.23,20500.0,40.0549,40.068,40.0222,40.0483,20500.0
2013-05-13 11:25:00,61.24,61.31,61.08,61.31,36000.0,40.0549,40.1007,39.9502,40.1007,36000.0
2013-05-13 11:30:00,61.29,61.37,61.2,61.26,38800.0,40.0876,40.1399,40.0287,40.068,38800.0
2013-05-13 11:35:00,61.25,61.35,61.25,61.35,18700.0,40.0614,40.1268,40.0614,40.1268,18700.0
2013-05-13 11:40:00,61.35,61.37,61.28,61.34,29300.0,40.1268,40.1399,40.081,40.1203,29300.0
2013-05-13 11:45:00,61.34,61.53,61.34,61.53,26100.0,40.1203,40.2446,40.1203,40.2446,26100.0
2013-05-13 11:50:00,61.53,61.58,61.48,61.52,26700.0,40.2446,40.2773,40.2119,40.238,26700.0
2013-05-13 11:55:00,61.53,61.57,61.51,61.57,23100.0,40.2446,40.2707,40.2315,40.2707,23100.0
2013-05-13 12:00:00,61.56,61.63,61.55,61.63,37000.0,40.2642,40.31,40.2576,40.31,37000.0
2013-05-13 12:05:00,61.63,61.71,61.62,61.7,37800.0,40.31,40.3623,40.3034,40.3557,37800.0
2013-05-13 12:10:00,61.7,61.8,61.69,61.8,29300.0,40.3557,40.4212,40.3492,40.4212,29300.0
2013-05-13 12:15:00,61.8,61.9,61.77,61.85,37100.0,40.4212,40.4866,40.4015,40.4539,37100.0
2013-05-13 12:20:00,61.85,61.92,61.84,61.92,47700.0,40.4539,40.4996,40.4473,40.4996,47700.0
2013-05-13 12:25:00,61.91,61.92,61.76,61.78,34100.0,40.4931,40.4996,40.395,40.4081,34100.0
2013-05-13 12:30:00,61.8,61.91,61.8,61.89,58600.0,40.4212,40.4931,40.4212,40.48,58600.0
2013-05-13 12:35:00,61.9,61.93,61.82,61.86,19800.0,40.4866,40.5062,40.4342,40.4604,19800.0
2013-05-13 12:40:00,61.86,61.89,61.81,61.85,26500.0,40.4604,40.48,40.4277,40.4539,26500.0
2013-05-13 12:45:00,61.85,61.9,61.83,61.9,36800.0,40.4539,40.4866,40.4408,40.4866,36800.0
2013-05-13 12:50:00,61.91,61.94,61.88,61.94,19900.0,40.4931,40.5127,40.4735,40.5127,19900.0
2013-05-13 12:55:00,61.94,61.96,61.88,61.94,27900.0,40.5127,40.5258,40.4735,40.5127,27900.0
2013-05-13 13:00:00,61.94,61.97,61.93,61.97,32900.0,40.5127,40.5323,40.5062,40.5323,32900.0
2013-05-13 13:05:00,61.97,62.08,61.96,62.05,44300.0,40.5323,40.6043,40.5258,40.5847,44300.0
2013-05-13 13:10:00,62.06,62.12,62.05,62.12,35400.0,40.5912,40.6305,40.5847,40.6305,35400.0
2013-05-13 13:15:00,62.13,62.23,62.1,62.2,43000.0,40.637,40.7024,40.6174,40.6828,43000.0
2013-05-13 13:20:00,62.22,62.27,62.15,62.18,55600.0,40.6959,40.7286,40.6501,40.6697,55600.0
2013-05-13 13:25:00,62.19,62.22,62.16,62.19,40200.0,40.6762,40.6959,40.6566,40.6762,40200.0
2013-05-13 13:30:00,62.19,62.2,62.16,62.18,28300.0,40.6762,40.6828,40.6566,40.6697,28300.0
2013-05-13 13:35:00,62.16,62.17,62.05,62.06,32200.0,40.6566,40.6632,40.5847,40.5912,32200.0
2013-05-13 13:40:00,62.07,62.08,61.98,61.99,41000.0,40.5978,40.6043,40.5389,40.5454,41000.0
2013-05-13 13:45:00,62.0,62.17,62.0,62.08,47000.0,40.552,40.6632,40.552,40.6043,47000.0
2013-05-13 13:50:00,62.09,62.24,62.08,62.22,33400.0,40.6108,40.7089,40.6043,40.6959,33400.0
2013-05-13 13:55:00,62.21,62.28,62.1,62.11,42400.0,40.6893,40.7351,40.6174,40.6239,42400.0
2013-05-13 14:00:00,62.1,62.15,62.06,62.15,38600.0,40.6174,40.6501,40.5912,40.6501,38600.0
2013-05-13 14:05:00,62.14,62.18,62.03,62.04,30100.0,40.6435,40.6697,40.5716,40.5781,30100.0
2013-05-13 14:10:00,62.04,62.06,62.0,62.02,42000.0,40.5781,40.5912,40.552,40.565,42000.0
2013-05-13 14:15:00,62.03,62.15,62.03,62.07,30300.0,40.5716,40.6501,40.5716,40.5978,30300.0
2013-05-13 14:20:00,62.08,62.09,62.04,62.08,28000.0,40.6043,40.6108,40.5781,40.6043,28000.0
2013-05-13 14:25:00,62.09,62.1,61.99,62.02,29100.0,40.6108,40.6174,40.5454,40.565,29100.0
2013-05-13 14:30:00,62.03,62.12,62.0,62.12,51300.0,40.5716,40.6305,40.552,40.6305,51300.0
2013-05-13 14:35:00,62.13,62.13,61.96,61.97,57600.0,40.637,40.637,40.5258,40.5323,57600.0
2013-05-13 14:40:00,61.97,61.99,61.89,61.95,48200.0,40.5323,40.5454,40.48,40.5193,48200.0
2013-05-13 14:45:00,61.95,61.96,61.89,61.92,30100.0,40.5193,40.5258,40.48,40.4996,30100.0
2013-05-13 14:50:00,61.92,61.95,61.91,61.92,37000.0,40.4996,40.5193,40.4931,40.4996,37000.0
2013-05-13 14:55:00,61.92,61.97,61.89,61.94,41900.0,40.4996,40.5323,40.48,40.5127,41900.0
2013-05-13 15:00:00,61.94,61.95,61.89,61.9,35600.0,40.5127,40.5193,40.48,40.4866,35600.0
2013-05-13 15:05:00,61.89,61.91,61.84,61.84,47500.0,40.48,40.4931,40.4473,40.4473,47500.0
2013-05-13 15:10:00,61.85,61.85,61.73,61.77,58300.0,40.4539,40.4539,40.3754,40.4015,58300.0
2013-05-13 15:15:00,61.76,61.88,61.75,61.88,35900.0,40.395,40.4735,40.3884,40.4735,35900.0
2013-05-13 15:20:00,61.88,61.9,61.8,61.8,56100.0,40.4735,40.4866,40.4212,40.4212,56100.0
2013-05-13 15:25:00,61.81,61.9,61.81,61.87,73800.0,40.4277,40.4866,40.4277,40.4669,73800.0
2013-05-13 15:30:00,61.86,62.01,61.85,61.89,62500.0,40.4604,40.5585,40.4539,40.48,62500.0
2013-05-13 15:35:00,61.89,61.95,61.88,61.9,52000.0,40.48,40.5193,40.4735,40.4866,52000.0
2013-05-13 15:40:00,61.91,61.96,61.87,61.88,52600.0,40.4931,40.5258,40.4669,40.4735,52600.0
2013-05-13 15:45:00,61.88,61.92,61.88,61.88,80400.0,40.4735,40.4996,40.4735,40.4735,80400.0
2013-05-13 15:50:00,61.88,61.93,61.86,61.92,85600.0,40.4735,40.5062,40.4604,40.4996,85600.0
2013-05-13 15:55:00,61.92,61.99,61.9,61.95,140700.0,40.4996,40.5454,40.4866,40.5193,140700.0
2013-05-14 09:30:00,62.06,62.5,62.0,62.35,54500.0,40.5912,40.879,40.552,40.7809,54500.0
2013-05-14 09:35:00,62.37,62.38,62.15,62.17,72900.0,40.794,40.8005,40.6501,40.6632,72900.0
2013-05-14 09:40:00,62.17,62.25,62.12,62.13,54000.0,40.6632,40.7155,40.6305,40.637,54000.0
2013-05-14 09:45:00,62.13,62.18,62.07,62.13,55100.0,40.637,40.6697,40.5978,40.637,55100.0
2013-05-14 09:50:00,62.15,62.26,62.15,62.24,49000.0,40.6501,40.722,40.6501,40.7089,49000.0
2013-05-14 09:55:00,62.23,62.25,62.15,62.21,44400.0,40.7024,40.7155,40.6501,40.6893,44400.0
2013-05-14 10:00:00,62.22,62.27,62.19,62.24,52000.0,40.6959,40.7286,40.6762,40.7089,52000.0
2013-05-14 10:05:00,62.24,62.29,62.2,62.29,64800.0,40.7089,40.7416,40.6828,40.7416,64800.0
2013-05-14 10:10:00,62.28,62.41,62.27,62.38,58400.0,40.7351,40.8201,40.7286,40.8005,58400.0
2013-05-14 10:15:00,62.4,62.41,62.28,62.3,89000.0,40.8136,40.8201,40.7351,40.7482,89000.0
2013-05-14 10:20:00,62.3,62.3,62.2,62.24,39100.0,40.7482,40.7482,40.6828,40.7089,39100.0
2013-05-14 10:25:00,62.22,62.27,62.2,62.26,64000.0,40.6959,40.7286,40.6828,40.722,64000.0
2013-05-14 10:30:00,62.25,62.26,62.21,62.23,85700.0,40.7155,40.722,40.6893,40.7024,85700.0
2013-05-14 10:35:00,62.24,62.25,62.2,62.24,42900.0,40.7089,40.7155,40.6828,40.7089,42900.0
2013-05-14 10:40:00,62.23,62.28,62.21,62.21,48200.0,40.7024,40.7351,40.6893,40.6893,48200.0
2013-05-14 10:45:00,62.21,62.22,62.19,62.2,49100.0,40.6893,40.6959,40.6762,40.6828,49100.0
2013-05-14 10:50:00,62.21,62.25,62.19,62.24,47800.0,40.6893,40.7155,40.6762,40.7089,47800.0
2013-05-14 10:55:00,62.25,62.26,62.23,62.24,125200.0,40.7155,40.722,40.7024,40.7089,125200.0
2013-05-14 11:00:00,62.25,62.25,62.21,62.23,77800.0,40.7155,40.7155,40.6893,40.7024,77800.0
2013-05-14 11:05:00,62.22,62.26,62.21,62.25,52800.0,40.6959,40.722,40.6893,40.7155,52800.0
2013-05-14 11:10:00,62.25,62.35,62.25,62.35,60800.0,40.7155,40.7809,40.7155,40.7809,60800.0
2013-05-14 11:15:00,62.35,62.36,62.33,62.35,85800.0,40.7809,40.7874,40.7678,40.7809,85800.0
2013-05-14 11:20:00,62.36,62.38,62.31,62.36,111000.0,40.7874,40.8005,40.7547,40.7874,111000.0
2013-05-14 11:25:00,62.37,62.49,62.35,62.49,70200.0,40.794,40.8725,40.7809,40.8725,70200.0
2013-05-14 11:30:00,62.49,62.74,62.49,62.69,63400.0,40.8725,41.036,40.8725,41.0033,63400.0
2013-05-14 11:35:00,62.69,62.81,62.68,62.8,112700.0,41.0033,41.0818,40.9967,41.0752,112700.0
2013-05-14 11:40:00,62.81,63.01,62.81,62.98,82000.0,41.0818,41.2126,41.0818,41.1929,82000.0
2013-05-14 11:45:00,62.98,63.18,62.98,63.16,100400.0,41.1929,41.3238,41.1929,41.3107,100400.0
2013-05-14 11:50:00,63.16,63.29,63.09,63.28,121400.0,41.3107,41.3957,41.2649,41.3892,121400.0
2013-05-14 11:55:00,63.29,63.45,63.12,63.12,122900.0,41.3957,41.5004,41.2845,41.2845,122900.0
2013-05-14 12:00:00,63.12,63.17,63.01,63.06,63200.0,41.2845,41.3172,41.2126,41.2453,63200.0
2013-05-14 12:05:00,63.05,63.24,63.02,63.23,40100.0,41.2387,41.363,41.2191,41.3565,40100.0
2013-05-14 12:10:00,63.23,63.38,63.22,63.31,40500.0,41.3565,41.4546,41.3499,41.4088,40500.0
2013-05-14 12:15:00,63.32,63.54,63.32,63.54,63000.0,41.4153,41.5592,41.4153,41.5592,63000.0
2013-05-14 12:20:00,63.54,63.6,63.48,63.55,45900.0,41.5592,41.5985,41.52,41.5658,45900.0
2013-05-14 12:25:00,63.53,63.59,63.47,63.58,32300.0,41.5527,41.5919,41.5134,41.5854,32300.0
2013-05-14 12:30:00,63.58,63.58,63.47,63.47,38200.0,41.5854,41.5854,41.5134,41.5134,38200.0
2013-05-14 12:35:00,63.48,63.76,63.48,63.71,79700.0,41.52,41.7031,41.52,41.6704,79700.0
2013-05-14 12:40:00,63.72,63.76,63.54,63.62,51600.0,41.677,41.7031,41.5592,41.6115,51600.0
2013-05-14 12:45:00,63.62,63.64,63.49,63.55,40500.0,41.6115,41.6246,41.5265,41.5658,40500.0
2013-05-14 12:50:00,63.55,63.64,63.55,63.64,31600.0,41.5658,41.6246,41.5658,41.6246,31600.0
2013-05-14 12:55:00,63.64,63.68,63.52,63.61,69900.0,41.6246,41.6508,41.5461,41.605,69900.0
2013-05-14 13:00:00,63.61,63.62,63.52,63.59,44600.0,41.605,41.6115,41.5461,41.5919,44600.0
2013-05-14 13:05:00,63.58,63.62,63.57,63.59,36900.0,41.5854,41.6115,41.5788,41.5919,36900.0
2013-05-14 13:10:00,63.6,63.6,63.52,63.54,48800.0,41.5985,41.5985,41.5461,41.5592,48800.0
2013-05-14 13:15:00,63.55,63.58,63.54,63.56,62200.0,41.5658,41.5854,41.5592,41.5723,62200.0
2013-05-14 13:20:00,63.55,63.56,63.52,63.56,39900.0,41.5658,41.5723,41.5461,41.5723,39900.0
2013-05-14 13:25:00,63.54,63.59,63.54,63.57,39200.0,41.5592,41.5919,41.5592,41.5788,39200.0
2013-05-14 13:30:00,63.59,63.68,63.57,63.63,89900.0,41.5919,41.6508,41.5788,41.6181,89900.0
2013-05-14 13:35:00,63.63,63.66,63.62,63.63,49100.0,41.6181,41.6377,41.6115,41.6181,49100.0
2013-05-14 13:40:00,63.63,63.65,63.61,63.63,32500.0,41.6181,41.6312,41.605,41.6181,32500.0
2013-05-14 13:45:00,63.63,63.64,63.44,63.45,44300.0,41.6181,41.6246,41.4938,41.5004,44300.0
2013-05-14 13:50:00,63.44,63.45,63.33,63.38,40300.0,41.4938,41.5004,41.4219,41.4546,40300.0
2013-05-14 13:55:00,63.38,63.43,63.37,63.4,31100.0,41.4546,41.4873,41.448,41.4677,31100.0
2013-05-14 14:00:00,63.41,63.42,63.2,63.23,45300.0,41.4742,41.4807,41.3368,41.3565,45300.0
2013-05-14 14:05:00,63.23,63.48,63.22,63.48,61400.0,41.3565,41.52,41.3499,41.52,61400.0
2013-05-14 14:10:00,63.46,63.47,63.43,63.46,81800.0,41.5069,41.5134,41.4873,41.5069,81800.0
2013-05-14 14:15:00,63.47,63.58,63.47,63.54,63300.0,41.5134,41.5854,41.5134,41.5592,63300.0
2013-05-14 14:20:00,63.53,63.55,63.46,63.48,73300.0,41.5527,41.5658,41.5069,41.52,73300.0
2013-05-14 14:25:00,63.48,63.5,63.36,63.41,52700.0,41.52,41.5331,41.4415,41.4742,52700.0
2013-05-14 14:30:00,63.41,63.53,63.39,63.49,64500.0,41.4742,41.5527,41.4611,41.5265,64500.0
2013-05-14 14:35:00,63.48,63.55,63.46,63.54,62400.0,41.52,41.5658,41.5069,41.5592,62400.0
2013-05-14 14:40:00,63.55,63.69,63.54,63.68,48900.0,41.5658,41.6573,41.5592,41.6508,48900.0
2013-05-14 14:45:00,63.68,63.9,63.68,63.89,84100.0,41.6508,41.7947,41.6508,41.7881,84100.0
2013-05-14 14:50:00,63.88,64.02,63.87,63.98,127800.0,41.7816,41.8732,41.7751,41.847,127800.0
2013-05-14 14:55:00,63.97,64.02,63.95,63.97,76300.0,41.8405,41.8732,41.8274,41.8405,76300.0
2013-05-14 15:00:00,63.96,63.96,63.8,63.88,76500.0,41.8339,41.8339,41.7293,41.7816,76500.0
2013-05-14 15:05:00,63.88,63.88,63.81,63.83,49500.0,41.7816,41.7816,41.7358,41.7489,49500.0
2013-05-14 15:10:00,63.82,63.92,63.72,63.89,82000.0,41.7424,41.8078,41.677,41.7881,82000.0
2013-05-14 15:15:00,63.89,63.91,63.82,63.88,68200.0,41.7881,41.8012,41.7424,41.7816,68200.0
2013-05-14 15:20:00,63.87,63.88,63.79,63.87,69900.0,41.7751,41.7816,41.7227,41.7751,69900.0
2013-05-14 15:25:00,63.86,63.87,63.81,63.83,59800.0,41.7685,41.7751,41.7358,41.7489,59800.0
2013-05-14 15:30:00,63.83,64.01,63.82,64.0,95900.0,41.7489,41.8666,41.7424,41.8601,95900.0
2013-05-14 15:35:00,64.01,64.12,63.99,64.09,131500.0,41.8666,41.9386,41.8536,41.919,131500.0
2013-05-14 15:40:00,64.1,64.12,64.01,64.07,107500.0,41.9255,41.9386,41.8666,41.9059,107500.0
2013-05-14 15:45:00,64.08,64.17,64.07,64.17,128100.0,41.9124,41.9713,41.9059,41.9713,128100.0
2013-05-14 15:50:00,64.18,64.18,64.05,64.06,138900.0,41.9778,41.9778,41.8928,41.8993,138900.0
2013-05-14 15:55:00,64.06,64.14,64.04,64.1,213800.0,41.8993,41.9517,41.8863,41.9255,213800.0
2013-05-15 09:30:00,63.65,64.58,63.64,64.45,168100.0,41.6312,42.2395,41.6246,42.1544,168100.0
2013-05-15 09:35:00,64.46,64.46,64.01,64.02,80100.0,42.161,42.161,41.8666,41.8732,80100.0
2013-05-15 09:40:00,64.03,64.05,63.93,64.0,83000.0,41.8797,41.8928,41.8143,41.8601,83000.0
2013-05-15 09:45:00,63.94,64.16,63.94,64.14,90900.0,41.8208,41.9647,41.8208,41.9517,90900.0
2013-05-15 09:50:00,64.13,64.29,64.08,64.28,80600.0,41.9451,42.0498,41.9124,42.0432,80600.0
2013-05-15 09:55:00,64.29,64.48,64.17,64.45,102500.0,42.0498,42.174,41.9713,42.1544,102500.0
2013-05-15 10:00:00,64.48,64.98,64.41,64.96,114500.0,42.174,42.5011,42.1283,42.488,114500.0
2013-05-15 10:05:00,64.95,64.99,64.77,64.78,78700.0,42.4815,42.5076,42.3637,42.3703,78700.0
2013-05-15 10:10:00,64.77,64.78,64.6,64.7,77000.0,42.3637,42.3703,42.2525,42.3179,77000.0
2013-05-15 10:15:00,64.7,64.89,64.6,64.84,67200.0,42.3179,42.4422,42.2525,42.4095,67200.0
2013-05-15 10:20:00,64.85,64.93,64.72,64.78,82900.0,42.416,42.4684,42.331,42.3703,82900.0
2013-05-15 10:25:00,64.77,64.85,64.68,64.69,83500.0,42.3637,42.416,42.3049,42.3114,83500.0
2013-05-15 10:30:00,64.71,64.76,64.56,64.66,99700.0,42.3245,42.3572,42.2264,42.2918,99700.0
2013-05-15 10:35:00,64.64,64.8,64.57,64.8,71200.0,42.2787,42.3833,42.2329,42.3833,71200.0
2013-05-15 10:40:00,64.8,64.82,64.51,64.6,48400.0,42.3833,42.3964,42.1937,42.2525,48400.0
2013-05-15 10:45:00,64.61,64.78,64.6,64.69,72600.0,42.2591,42.3703,42.2525,42.3114,72600.0
2013-05-15 10:50:00,64.69,64.71,64.59,64.64,41600.0,42.3114,42.3245,42.246,42.2787,41600.0
2013-05-15 10:55:00,64.66,64.74,64.61,64.65,55700.0,42.2918,42.3441,42.2591,42.2852,55700.0
2013-05-15 11:00:00,64.67,64.88,64.67,64.87,76800.0,42.2983,42.4357,42.2983,42.4291,76800.0
2013-05-15 11:05:00,64.85,64.9,64.8,64.89,66400.0,42.416,42.4488,42.3833,42.4422,66400.0
2013-05-15 11:10:00,64.89,64.9,64.63,64.64,92200.0,42.4422,42.4488,42.2722,42.2787,92200.0
2013-05-15 11:15:00,64.64,64.75,64.61,64.61,37700.0,42.2787,42.3506,42.2591,42.2591,37700.0
2013-05-15 11:20:00,64.6,64.65,64.5,64.52,62500.0,42.2525,42.2852,42.1871,42.2002,62500.0
2013-05-15 11:25:00,64.51,64.58,64.5,64.56,61000.0,42.1937,42.2395,42.1871,42.2264,61000.0
2013-05-15 11:30:00,64.58,64.73,64.55,64.69,52100.0,42.2395,42.3376,42.2198,42.3114,52100.0
2013-05-15 11:35:00,64.69,64.93,64.66,64.89,47300.0,42.3114,42.4684,42.2918,42.4422,47300.0
2013-05-15 11:40:00,64.9,64.97,64.89,64.95,82400.0,42.4488,42.4945,42.4422,42.4815,82400.0
2013-05-15 11:45:00,64.95,64.96,64.83,64.89,37600.0,42.4815,42.488,42.403,42.4422,37600.0
2013-05-15 11:50:00,64.89,64.98,64.86,64.98,58700.0,42.4422,42.5011,42.4226,42.5011,58700.0
2013-05-15 11:55:00,64.98,65.2,64.98,65.18,101300.0,42.5011,42.645,42.5011,42.6319,101300.0
2013-05-15 12:00:00,65.19,65.23,65.12,65.19,66000.0,42.6384,42.6646,42.5926,42.6384,66000.0
2013-05-15 12:05:00,65.17,65.4,65.17,65.4,75200.0,42.6253,42.7758,42.6253,42.7758,75200.0
2013-05-15 12:10:00,65.4,65.48,65.35,65.48,70600.0,42.7758,42.8281,42.7431,42.8281,70600.0
2013-05-15 12:15:00,65.48,65.48,65.29,65.31,74500.0,42.8281,42.8281,42.7038,42.7169,74500.0
2013-05-15 12:20:00,65.33,65.34,65.1,65.14,73500.0,42.73,42.7365,42.5796,42.6057,73500.0
2013-05-15 12:25:00,65.14,65.2,65.1,65.19,40600.0,42.6057,42.645,42.5796,42.6384,40600.0
2013-05-15 12:30:00,65.2,65.32,65.18,65.25,35200.0,42.645,42.7235,42.6319,42.6777,35200.0
2013-05-15 12:35:00,65.25,65.33,65.24,65.31,41100.0,42.6777,42.73,42.6711,42.7169,41100.0
2013-05-15 12:40:00,65.31,65.33,65.27,65.32,27900.0,42.7169,42.73,42.6908,42.7235,27900.0
2013-05-15 12:45:00,65.32,65.39,65.29,65.39,41200.0,42.7235,42.7692,42.7038,42.7692,41200.0
2013-05-15 12:50:00,65.39,65.42,65.34,65.4,43200.0,42.7692,42.7889,42.7365,42.7758,43200.0
2013-05-15 12:55:00,65.4,65.42,65.21,65.23,64300.0,42.7758,42.7889,42.6515,42.6646,64300.0
2013-05-15 13:00:00,65.23,65.24,65.11,65.15,67200.0,42.6646,42.6711,42.5861,42.6123,67200.0
2013-05-15 13:05:00,65.15,65.15,65.05,65.09,49500.0,42.6123,42.6123,42.5469,42.573,49500.0
2013-05-15 13:10:00,65.08,65.13,65.06,65.09,49600.0,42.5665,42.5992,42.5534,42.573,49600.0
2013-05-15 13:15:00,65.09,65.18,65.02,65.04,58000.0,42.573,42.6319,42.5272,42.5403,58000.0
2013-05-15 13:20:00,65.04,65.1,64.83,64.86,44800.0,42.5403,42.5796,42.403,42.4226,44800.0
2013-05-15 13:25:00,64.86,64.96,64.81,64.96,36500.0,42.4226,42.488,42.3899,42.488,36500.0
2013-05-15 13:30:00,64.96,65.09,64.95,65.03,42600.0,42.488,42.573,42.4815,42.5338,42600.0
2013-05-15 13:35:00,65.04,65.06,64.8,64.86,68600.0,42.5403,42.5534,42.3833,42.4226,68600.0
2013-05-15 13:40:00,64.85,64.88,64.75,64.78,35800.0,42.416,42.4357,42.3506,42.3703,35800.0
2013-05-15 13:45:00,64.78,64.81,64.71,64.72,37800.0,42.3703,42.3899,42.3245,42.331,37800.0
2013-05-15 13:50:00,64.7,64.73,64.63,64.67,42500.0,42.3179,42.3376,42.2722,42.2983,42500.0
2013-05-15 13:55:00,64.67,64.67,64.54,64.54,48300.0,42.2983,42.2983,42.2133,42.2133,48300.0
2013-05-15 14:00:00,64.53,64.67,64.5,64.64,42900.0,42.2067,42.2983,42.1871,42.2787,42900.0
2013-05-15 14:05:00,64.64,64.68,64.61,64.66,51400.0,42.2787,42.3049,42.2591,42.2918,51400.0
2013-05-15 14:10:00,64.65,64.66,64.58,64.59,27300.0,42.2852,42.2918,42.2395,42.246,27300.0
2013-05-15 14:15:00,64.58,64.65,64.51,64.55,32500.0,42.2395,42.2852,42.1937,42.2198,32500.0
2013-05-15 14:20:00,64.55,64.56,64.5,64.55,39900.0,42.2198,42.2264,42.1871,42.2198,39900.0
2013-05-15 14:25:00,64.55,64.7,64.51,64.7,31400.0,42.2198,42.3179,42.1937,42.3179,31400.0
2013-05-15 14:30:00,64.69,64.74,64.61,64.62,53100.0,42.3114,42.3441,42.2591,42.2656,53100.0
2013-05-15 14:35:00,64.63,64.64,64.52,64.58,53100.0,42.2722,42.2787,42.2002,42.2395,53100.0
2013-05-15 14:40:00,64.58,64.59,64.38,64.39,64700.0,42.2395,42.246,42.1086,42.1152,64700.0
2013-05-15 14:45:00,64.38,64.38,64.25,64.33,80300.0,42.1086,42.1086,42.0236,42.0759,80300.0
2013-05-15 14:50:00,64.33,64.42,64.26,64.42,40400.0,42.0759,42.1348,42.0302,42.1348,40400.0
2013-05-15 14:55:00,64.42,64.47,64.34,64.42,43700.0,42.1348,42.1675,42.0825,42.1348,43700.0
2013-05-15 15:00:00,64.42,64.45,64.34,64.35,58100.0,42.1348,42.1544,42.0825,42.089,58100.0
2013-05-15 15:05:00,64.35,64.53,64.35,64.53,38500.0,42.089,42.2067,42.089,42.2067,38500.0
2013-05-15 15:10:00,64.55,64.74,64.54,64.64,67300.0,42.2198,42.3441,42.2133,42.2787,67300.0
2013-05-15 15:15:00,64.63,64.64,64.54,64.62,60100.0,42.2722,42.2787,42.2133,42.2656,60100.0
2013-05-15 15:20:00,64.62,64.69,64.56,64.63,57600.0,42.2656,42.3114,42.2264,42.2722,57600.0
2013-05-15 15:25:00,64.64,64.73,64.63,64.68,66400.0,42.2787,42.3376,42.2722,42.3049,66400.0
2013-05-15 15:30:00,64.68,64.72,64.66,64.71,56400.0,42.3049,42.331,42.2918,42.3245,56400.0
2013-05-15 15:35:00,64.72,64.84,64.72,64.81,92000.0,42.331,42.4095,42.331,42.3899,92000.0
2013-05-15 15:40:00,64.83,64.86,64.76,64.78,87300.0,42.403,42.4226,42.3572,42.3703,87300.0
2013-05-15 15:45:00,64.78,64.89,64.78,64.87,144400.0,42.3703,42.4422,42.3703,42.4291,144400.0
2013-05-15 15:50:00,64.88,64.98,64.87,64.98,204800.0,42.4357,42.5011,42.4291,42.5011,204800.0
2013-05-15 15:55:00,64.96,65.06,64.94,64.95,268800.0,42.488,42.5534,42.4749,42.4815,268800.0
2013-05-16 09:30:00,64.71,64.76,64.61,64.68,101200.0,42.5317,42.5645,42.4659,42.5119,101200.0
2013-05-16 09:35:00,64.7,64.7,64.5,64.59,72300.0,42.5251,42.5251,42.3936,42.4528,72300.0
2013-05-16 09:40:00,64.61,64.64,64.26,64.32,47400.0,42.4659,42.4857,42.2359,42.2753,47400.0
2013-05-16 09:45:00,64.3,64.72,64.3,64.65,72100.0,42.2622,42.5382,42.2622,42.4922,72100.0
2013-05-16 09:50:00,64.6,64.64,64.38,64.43,62500.0,42.4594,42.4857,42.3148,42.3476,62500.0
2013-05-16 09:55:00,64.45,64.55,64.3,64.54,64500.0,42.3608,42.4265,42.2622,42.4199,64500.0
2013-05-16 10:00:00,64.52,64.54,64.34,64.35,62200.0,42.4068,42.4199,42.2885,42.295,62200.0
2013-05-16 10:05:00,64.39,64.41,64.12,64.14,64200.0,42.3213,42.3345,42.1439,42.157,64200.0
2013-05-16 10:10:00,64.11,64.23,64.09,64.2,80100.0,42.1373,42.2162,42.1242,42.1965,80100.0
2013-05-16 10:15:00,64.2,64.32,64.05,64.24,84800.0,42.1965,42.2753,42.0979,42.2227,84800.0
2013-05-16 10:20:00,64.23,64.35,64.21,64.26,35200.0,42.2162,42.295,42.203,42.2359,35200.0
2013-05-16 10:25:00,64.27,64.34,64.16,64.16,43100.0,42.2425,42.2885,42.1702,42.1702,43100.0
2013-05-16 10:30:00,64.14,64.15,63.91,64.03,61200.0,42.157,42.1636,42.0058,42.0847,61200.0
2013-05-16 10:35:00,64.02,64.22,64.0,64.11,25800.0,42.0781,42.2096,42.065,42.1373,25800.0
2013-05-16 10:40:00,64.1,64.21,64.08,64.13,20200.0,42.1307,42.203,42.1176,42.1504,20200.0
2013-05-16 10:45:00,64.15,64.19,63.96,64.08,38800.0,42.1636,42.1899,42.0387,42.1176,38800.0
2013-05-16 10:50:00,64.06,64.08,63.85,64.0,29100.0,42.1044,42.1176,41.9664,42.065,29100.0
2013-05-16 10:55:00,64.01,64.11,64.01,64.09,34900.0,42.0716,42.1373,42.0716,42.1242,34900.0
2013-05-16 11:00:00,64.08,64.28,64.08,64.28,62400.0,42.1176,42.249,42.1176,42.249,62400.0
2013-05-16 11:05:00,64.28,64.41,64.18,64.21,120600.0,42.249,42.3345,42.1833,42.203,120600.0
2013-05-16 11:10:00,64.23,64.43,64.19,64.39,30300.0,42.2162,42.3476,42.1899,42.3213,30300.0
2013-05-16 11:15:00,64.39,64.6,64.38,64.59,54500.0,42.3213,42.4594,42.3148,42.4528,54500.0
2013-05-16 11:20:00,64.59,64.62,64.56,64.59,50100.0,42.4528,42.4725,42.4331,42.4528,50100.0
2013-05-16 11:25:00,64.59,64.75,64.57,64.68,52900.0,42.4528,42.558,42.4396,42.5119,52900.0
2013-05-16 11:30:00,64.67,64.74,64.65,64.71,49600.0,42.5054,42.5514,42.4922,42.5317,49600.0
2013-05-16 11:35:00,64.7,64.71,64.53,64.55,21300.0,42.5251,42.5317,42.4134,42.4265,21300.0
2013-05-16 11:40:00,64.56,64.58,64.39,64.39,29000.0,42.4331,42.4462,42.3213,42.3213,29000.0
2013-05-16 11:45:00,64.39,64.4,64.24,64.27,29700.0,42.3213,42.3279,42.2227,42.2425,29700.0
2013-05-16 11:50:00,64.26,64.4,64.25,64.26,11700.0,42.2359,42.3279,42.2293,42.2359,11700.0
2013-05-16 11:55:00,64.24,64.27,64.18,64.24,17600.0,42.2227,42.2425,42.1833,42.2227,17600.0
2013-05-16 12:00:00,64.21,64.29,64.17,64.2,34200.0,42.203,42.2556,42.1767,42.1965,34200.0
2013-05-16 12:05:00,64.19,64.22,64.11,64.18,23900.0,42.1899,42.2096,42.1373,42.1833,23900.0
2013-05-16 12:10:00,64.18,64.18,64.03,64.05,24300.0,42.1833,42.1833,42.0847,42.0979,24300.0
2013-05-16 12:15:00,64.05,64.14,64.0,64.08,20900.0,42.0979,42.157,42.065,42.1176,20900.0
2013-05-16 12:20:00,64.08,64.18,64.06,64.15,37500.0,42.1176,42.1833,42.1044,42.1636,37500.0
2013-05-16 12:25:00,64.17,64.25,64.12,64.18,22300.0,42.1767,42.2293,42.1439,42.1833,22300.0
2013-05-16 12:30:00,64.18,64.27,64.14,64.27,29800.0,42.1833,42.2425,42.157,42.2425,29800.0
2013-05-16 12:35:00,64.26,64.33,64.22,64.31,29900.0,42.2359,42.2819,42.2096,42.2688,29900.0
2013-05-16 12:40:00,64.32,64.32,64.23,64.29,17000.0,42.2753,42.2753,42.2162,42.2556,17000.0
2013-05-16 12:45:00,64.28,64.35,64.21,64.22,35800.0,42.249,42.295,42.203,42.2096,35800.0
2013-05-16 12:50:00,64.23,64.38,64.21,64.37,23300.0,42.2162,42.3148,42.203,42.3082,23300.0
2013-05-16 12:55:00,64.37,64.45,64.36,64.38,15400.0,42.3082,42.3608,42.3016,42.3148,15400.0
2013-05-16 13:00:00,64.37,64.41,64.33,64.41,14900.0,42.3082,42.3345,42.2819,42.3345,14900.0
2013-05-16 13:05:00,64.42,64.45,64.34,64.36,21900.0,42.3411,42.3608,42.2885,42.3016,21900.0
2013-05-16 13:10:00,64.34,64.41,64.34,64.35,11800.0,42.2885,42.3345,42.2885,42.295,11800.0
2013-05-16 13:15:00,64.36,64.36,64.32,64.35,13500.0,42.3016,42.3016,42.2753,42.295,13500.0
2013-05-16 13:20:00,64.35,64.37,64.32,64.33,22900.0,42.295,42.3082,42.2753,42.2819,22900.0
2013-05-16 13:25:00,64.33,64.42,64.31,64.42,22800.0,42.2819,42.3411,42.2688,42.3411,22800.0
2013-05-16 13:30:00,64.41,64.43,64.3,64.37,26100.0,42.3345,42.3476,42.2622,42.3082,26100.0
2013-05-16 13:35:00,64.35,64.42,64.35,64.36,29300.0,42.295,42.3411,42.295,42.3016,29300.0
2013-05-16 13:40:00,64.35,64.4,64.33,64.39,14500.0,42.295,42.3279,42.2819,42.3213,14500.0
2013-05-16 13:45:00,64.39,64.42,64.33,64.41,25800.0,42.3213,42.3411,42.2819,42.3345,25800.0
2013-05-16 13:50:00,64.41,64.5,64.41,64.46,21600.0,42.3345,42.3936,42.3345,42.3673,21600.0
2013-05-16 13:55:00,64.45,64.53,64.44,64.52,17000.0,42.3608,42.4134,42.3542,42.4068,17000.0
2013-05-16 14:00:00,64.53,64.72,64.51,64.72,38500.0,42.4134,42.5382,42.4002,42.5382,38500.0
2013-05-16 14:05:00,64.73,64.75,64.67,64.71,29100.0,42.5448,42.558,42.5054,42.5317,29100.0
2013-05-16 14:10:00,64.73,64.79,64.7,64.79,38200.0,42.5448,42.5842,42.5251,42.5842,38200.0
2013-05-16 14:15:00,64.79,64.81,64.71,64.77,46600.0,42.5842,42.5974,42.5317,42.5711,46600.0
2013-05-16 14:20:00,64.79,64.88,64.76,64.88,46700.0,42.5842,42.6434,42.5645,42.6434,46700.0
2013-05-16 14:25:00,64.89,65.26,64.82,65.25,95000.0,42.65,42.8932,42.604,42.8866,95000.0
2013-05-16 14:30:00,65.26,65.41,65.05,65.05,104700.0,42.8932,42.9917,42.7551,42.7551,104700.0
2013-05-16 14:35:00,65.07,65.08,64.91,64.92,74400.0,42.7683,42.7748,42.6631,42.6697,74400.0
2013-05-16 14:40:00,64.92,64.93,64.67,64.67,97100.0,42.6697,42.6763,42.5054,42.5054,97100.0
2013-05-16 14:45:00,64.67,64.75,64.6,64.66,90800.0,42.5054,42.558,42.4594,42.4988,90800.0
2013-05-16 14:50:00,64.68,64.72,64.47,64.47,64700.0,42.5119,42.5382,42.3739,42.3739,64700.0
2013-05-16 14:55:00,64.45,64.46,64.32,64.34,44400.0,42.3608,42.3673,42.2753,42.2885,44400.0
2013-05-16 15:00:00,64.32,64.39,64.31,64.36,29800.0,42.2753,42.3213,42.2688,42.3016,29800.0
2013-05-16 15:05:00,64.37,64.4,64.3,64.36,32300.0,42.3082,42.3279,42.2622,42.3016,32300.0
2013-05-16 15:10:00,64.36,64.4,64.27,64.3,31600.0,42.3016,42.3279,42.2425,42.2622,31600.0
2013-05-16 15:15:00,64.28,64.36,64.12,64.13,43900.0,42.249,42.3016,42.1439,42.1504,43900.0
2013-05-16 15:20:00,64.11,64.16,63.98,64.06,62200.0,42.1373,42.1702,42.0519,42.1044,62200.0
2013-05-16 15:25:00,64.05,64.17,64.02,64.09,32200.0,42.0979,42.1767,42.0781,42.1242,32200.0
2013-05-16 15:30:00,64.09,64.12,64.02,64.03,37600.0,42.1242,42.1439,42.0781,42.0847,37600.0
2013-05-16 15:35:00,64.03,64.04,63.79,63.83,72000.0,42.0847,42.0913,41.927,41.9533,72000.0
2013-05-16 15:40:00,63.83,63.88,63.72,63.76,58700.0,41.9533,41.9861,41.881,41.9073,58700.0
2013-05-16 15:45:00,63.78,63.93,63.7,63.76,84800.0,41.9204,42.019,41.8678,41.9073,84800.0
2013-05-16 15:50:00,63.77,63.88,63.76,63.77,90300.0,41.9138,41.9861,41.9073,41.9138,90300.0
2013-05-16 15:55:00,63.77,63.9,63.75,63.81,151700.0,41.9138,41.9993,41.9007,41.9401,151700.0
2013-05-17 09:30:00,64.2,64.89,64.18,64.81,223900.0,42.1965,42.65,42.1833,42.5974,223900.0
2013-05-17 09:35:00,64.84,64.97,64.82,64.85,47000.0,42.6171,42.7025,42.604,42.6237,47000.0
2013-05-17 09:40:00,64.9,64.94,64.82,64.85,51700.0,42.6565,42.6828,42.604,42.6237,51700.0
2013-05-17 09:45:00,64.87,64.94,64.82,64.91,45400.0,42.6368,42.6828,42.604,42.6631,45400.0
2013-05-17 09:50:00,64.91,65.4,64.85,65.39,99600.0,42.6631,42.9852,42.6237,42.9786,99600.0
2013-05-17 09:55:00,65.36,65.39,65.01,65.19,56100.0,42.9589,42.9786,42.7288,42.8471,56100.0
2013-05-17 10:00:00,65.17,65.73,65.08,65.73,125200.0,42.834,43.2021,42.7748,43.2021,125200.0
2013-05-17 10:05:00,65.74,65.92,65.45,65.55,144900.0,43.2086,43.327,43.018,43.0838,144900.0
2013-05-17 10:10:00,65.51,65.58,65.38,65.45,67300.0,43.0575,43.1035,42.972,43.018,67300.0
2013-05-17 10:15:00,65.45,65.62,65.38,65.62,57700.0,43.018,43.1298,42.972,43.1298,57700.0
2013-05-17 10:20:00,65.62,65.65,65.52,65.65,34200.0,43.1298,43.1495,43.064,43.1495,34200.0
2013-05-17 10:25:00,65.65,65.65,65.31,65.46,62200.0,43.1495,43.1495,42.926,43.0246,62200.0
2013-05-17 10:30:00,65.47,65.56,65.42,65.49,32100.0,43.0312,43.0903,42.9983,43.0443,32100.0
2013-05-17 10:35:00,65.48,65.54,65.3,65.32,38300.0,43.0378,43.0772,42.9194,42.9326,38300.0
2013-05-17 10:40:00,65.31,65.36,65.28,65.33,44600.0,42.926,42.9589,42.9063,42.9392,44600.0
2013-05-17 10:45:00,65.34,65.55,65.31,65.51,74600.0,42.9457,43.0838,42.926,43.0575,74600.0
2013-05-17 10:50:00,65.5,65.52,65.27,65.31,62700.0,43.0509,43.064,42.8997,42.926,62700.0
2013-05-17 10:55:00,65.31,65.37,65.1,65.1,58300.0,42.926,42.9655,42.788,42.788,58300.0
2013-05-17 11:00:00,65.1,65.24,65.09,65.18,41200.0,42.788,42.88,42.7814,42.8406,41200.0
2013-05-17 11:05:00,65.18,65.28,65.13,65.13,93700.0,42.8406,42.9063,42.8077,42.8077,93700.0
2013-05-17 11:10:00,65.14,65.14,65.0,65.03,33000.0,42.8143,42.8143,42.7223,42.742,33000.0
2013-05-17 11:15:00,65.04,65.06,64.93,65.0,58600.0,42.7486,42.7617,42.6763,42.7223,58600.0
2013-05-17 11:20:00,65.01,65.01,64.85,64.85,30900.0,42.7288,42.7288,42.6237,42.6237,30900.0
2013-05-17 11:25:00,64.86,64.93,64.83,64.9,66500.0,42.6302,42.6763,42.6105,42.6565,66500.0
2013-05-17 11:30:00,64.9,65.0,64.87,64.97,40300.0,42.6565,42.7223,42.6368,42.7025,40300.0
2013-05-17 11:35:00,64.98,65.01,64.89,65.0,28500.0,42.7091,42.7288,42.65,42.7223,28500.0
2013-05-17 11:40:00,64.99,65.01,64.84,64.9,30200.0,42.7157,42.7288,42.6171,42.6565,30200.0
2013-05-17 11:45:00,64.9,64.97,64.9,64.94,17500.0,42.6565,42.7025,42.6565,42.6828,17500.0
2013-05-17 11:50:00,64.94,64.98,64.83,64.86,28400.0,42.6828,42.7091,42.6105,42.6302,28400.0
2013-05-17 11:55:00,64.86,64.91,64.83,64.9,21800.0,42.6302,42.6631,42.6105,42.6565,21800.0
2013-05-17 12:00:00,64.89,64.93,64.85,64.92,29600.0,42.65,42.6763,42.6237,42.6697,29600.0
2013-05-17 12:05:00,64.9,64.94,64.9,64.92,22200.0,42.6565,42.6828,42.6565,42.6697,22200.0
2013-05-17 12:10:00,64.93,64.96,64.9,64.91,15100.0,42.6763,42.696,42.6565,42.6631,15100.0
2013-05-17 12:15:00,64.91,64.98,64.9,64.97,36300.0,42.6631,42.7091,42.6565,42.7025,36300.0
2013-05-17 12:20:00,64.95,64.99,64.95,64.96,46400.0,42.6894,42.7157,42.6894,42.696,46400.0
2013-05-17 12:25:00,64.97,65.02,64.85,64.85,40900.0,42.7025,42.7354,42.6237,42.6237,40900.0
2013-05-17 12:30:00,64.87,64.96,64.85,64.92,15400.0,42.6368,42.696,42.6237,42.6697,15400.0
2013-05-17 12:35:00,64.9,64.94,64.85,64.85,14500.0,42.6565,42.6828,42.6237,42.6237,14500.0
2013-05-17 12:40:00,64.84,64.89,64.81,64.84,55800.0,42.6171,42.65,42.5974,42.6171,55800.0
2013-05-17 12:45:00,64.84,64.88,64.77,64.82,64400.0,42.6171,42.6434,42.5711,42.604,64400.0
2013-05-17 12:50:00,64.82,64.87,64.76,64.83,41000.0,42.604,42.6368,42.5645,42.6105,41000.0
2013-05-17 12:55:00,64.83,64.84,64.77,64.8,25400.0,42.6105,42.6171,42.5711,42.5908,25400.0
2013-05-17 13:00:00,64.81,64.85,64.81,64.83,14000.0,42.5974,42.6237,42.5974,42.6105,14000.0
2013-05-17 13:05:00,64.84,64.85,64.79,64.85,21900.0,42.6171,42.6237,42.5842,42.6237,21900.0
2013-05-17 13:10:00,64.85,64.88,64.78,64.8,53600.0,42.6237,42.6434,42.5777,42.5908,53600.0
2013-05-17 13:15:00,64.82,64.82,64.72,64.73,26500.0,42.604,42.604,42.5382,42.5448,26500.0
2013-05-17 13:20:00,64.74,64.93,64.73,64.92,44100.0,42.5514,42.6763,42.5448,42.6697,44100.0
2013-05-17 13:25:00,64.93,65.08,64.87,65.08,40300.0,42.6763,42.7748,42.6368,42.7748,40300.0
2013-05-17 13:30:00,65.08,65.14,65.01,65.11,44800.0,42.7748,42.8143,42.7288,42.7946,44800.0
2013-05-17 13:35:00,65.1,65.22,65.08,65.22,73200.0,42.788,42.8669,42.7748,42.8669,73200.0
2013-05-17 13:40:00,65.19,65.4,65.18,65.34,48800.0,42.8471,42.9852,42.8406,42.9457,48800.0
2013-05-17 13:45:00,65.35,65.44,65.35,65.42,93700.0,42.9523,43.0115,42.9523,42.9983,93700.0
2013-05-17 13:50:00,65.43,65.44,65.36,65.39,35100.0,43.0049,43.0115,42.9589,42.9786,35100.0
2013-05-17 13:55:00,65.39,65.4,65.32,65.33,55900.0,42.9786,42.9852,42.9326,42.9392,55900.0
2013-05-17 14:00:00,65.34,65.39,65.27,65.28,77700.0,42.9457,42.9786,42.8997,42.9063,77700.0
2013-05-17 14:05:00,65.27,65.3,65.21,65.27,26500.0,42.8997,42.9194,42.8603,42.8997,26500.0
2013-05-17 14:10:00,65.28,65.38,65.23,65.35,28400.0,42.9063,42.972,42.8734,42.9523,28400.0
2013-05-17 14:15:00,65.35,65.4,65.27,65.37,45600.0,42.9523,42.9852,42.8997,42.9655,45600.0
2013-05-17 14:20:00,65.39,65.53,65.32,65.53,43400.0,42.9786,43.0706,42.9326,43.0706,43400.0
2013-05-17 14:25:00,65.53,65.64,65.52,65.56,77200.0,43.0706,43.1429,43.064,43.0903,77200.0
2013-05-17 14:30:00,65.57,65.69,65.57,65.66,139700.0,43.0969,43.1758,43.0969,43.1561,139700.0
2013-05-17 14:35:00,65.66,65.78,65.66,65.78,58300.0,43.1561,43.2349,43.1561,43.2349,58300.0
2013-05-17 14:40:00,65.77,65.77,65.64,65.74,44200.0,43.2284,43.2284,43.1429,43.2086,44200.0
2013-05-17 14:45:00,65.75,65.79,65.63,65.71,47300.0,43.2152,43.2415,43.1363,43.1889,47300.0
2013-05-17 14:50:00,65.7,65.75,65.56,65.57,55800.0,43.1824,43.2152,43.0903,43.0969,55800.0
2013-05-17 14:55:00,65.57,65.69,65.5,65.5,86400.0,43.0969,43.1758,43.0509,43.0509,86400.0
2013-05-17 15:00:00,65.52,65.55,65.45,65.45,98400.0,43.064,43.0838,43.018,43.018,98400.0
2013-05-17 15:05:00,65.46,65.47,65.38,65.43,69500.0,43.0246,43.0312,42.972,43.0049,69500.0
2013-05-17 15:10:00,65.44,65.52,65.42,65.51,48500.0,43.0115,43.064,42.9983,43.0575,48500.0
2013-05-17 15:15:00,65.51,65.58,65.5,65.56,43700.0,43.0575,43.1035,43.0509,43.0903,43700.0
2013-05-17 15:20:00,65.56,65.59,65.52,65.57,98800.0,43.0903,43.1101,43.064,43.0969,98800.0
2013-05-17 15:25:00,65.56,65.72,65.55,65.68,78700.0,43.0903,43.1955,43.0838,43.1692,78700.0
2013-05-17 15:30:00,65.68,65.82,65.67,65.77,67000.0,43.1692,43.2612,43.1626,43.2284,67000.0
2013-05-17 15:35:00,65.77,65.8,65.53,65.55,111600.0,43.2284,43.2481,43.0706,43.0838,111600.0
2013-05-17 15:40:00,65.55,65.66,65.52,65.57,113600.0,43.0838,43.1561,43.064,43.0969,113600.0
2013-05-17 15:45:00,65.58,65.79,65.58,65.75,143600.0,43.1035,43.2415,43.1035,43.2152,143600.0
2013-05-17 15:50:00,65.76,65.76,65.58,65.63,196200.0,43.2218,43.2218,43.1035,43.1363,196200.0
2013-05-17 15:55:00,65.62,65.64,65.38,65.46,333000.0,43.1298,43.1429,42.972,43.0246,333000.0
2013-05-20 09:30:00,65.32,65.89,65.32,65.81,87600.0,42.9326,43.3072,42.9326,43.2547,87600.0
2013-05-20 09:35:00,65.81,65.87,65.67,65.76,61000.0,43.2547,43.2941,43.1626,43.2218,61000.0
2013-05-20 09:40:00,65.77,66.09,65.73,65.73,141300.0,43.2284,43.4387,43.2021,43.2021,141300.0
2013-05-20 09:45:00,65.72,65.83,65.51,65.51,93400.0,43.1955,43.2678,43.0575,43.0575,93400.0
2013-05-20 09:50:00,65.51,65.55,65.34,65.55,67500.0,43.0575,43.0838,42.9457,43.0838,67500.0
2013-05-20 09:55:00,65.55,65.59,65.38,65.53,31400.0,43.0838,43.1101,42.972,43.0706,31400.0
2013-05-20 10:00:00,65.51,65.85,65.48,65.83,47800.0,43.0575,43.2809,43.0378,43.2678,47800.0
2013-05-20 10:05:00,65.84,66.03,65.81,65.95,80900.0,43.2744,43.3993,43.2547,43.3467,80900.0
2013-05-20 10:10:00,65.94,65.94,65.76,65.83,25700.0,43.3401,43.3401,43.2218,43.2678,25700.0
2013-05-20 10:15:00,65.82,65.94,65.75,65.77,30300.0,43.2612,43.3401,43.2152,43.2284,30300.0
2013-05-20 10:20:00,65.77,65.84,65.69,65.7,32000.0,43.2284,43.2744,43.1758,43.1824,32000.0
2013-05-20 10:25:00,65.75,65.87,65.72,65.83,71200.0,43.2152,43.2941,43.1955,43.2678,71200.0
2013-05-20 10:30:00,65.84,65.98,65.84,65.98,49500.0,43.2744,43.3664,43.2744,43.3664,49500.0
2013-05-20 10:35:00,65.98,66.07,65.85,66.04,66200.0,43.3664,43.4255,43.2809,43.4058,66200.0
2013-05-20 10:40:00,66.05,66.21,65.99,66.21,111500.0,43.4124,43.5176,43.373,43.5176,111500.0
2013-05-20 10:45:00,66.21,66.47,66.13,66.41,87300.0,43.5176,43.6884,43.465,43.649,87300.0
2013-05-20 10:50:00,66.41,66.42,66.14,66.23,78600.0,43.649,43.6556,43.4715,43.5307,78600.0
2013-05-20 10:55:00,66.24,66.32,66.03,66.14,49200.0,43.5373,43.5899,43.3993,43.4715,49200.0
2013-05-20 11:00:00,66.15,66.29,66.13,66.23,109200.0,43.4781,43.5701,43.465,43.5307,109200.0
2013-05-20 11:05:00,66.24,66.34,66.15,66.32,82900.0,43.5373,43.603,43.4781,43.5899,82900.0
2013-05-20 11:10:00,66.32,66.42,66.28,66.3,65100.0,43.5899,43.6556,43.5636,43.5767,65100.0
2013-05-20 11:15:00,66.3,66.38,66.18,66.22,81400.0,43.5767,43.6293,43.4978,43.5241,81400.0
2013-05-20 11:20:00,66.21,66.28,66.13,66.22,101000.0,43.5176,43.5636,43.465,43.5241,101000.0
2013-05-20 11:25:00,66.22,66.25,66.05,66.25,88700.0,43.5241,43.5438,43.4124,43.5438,88700.0
2013-05-20 11:30:00,66.25,66.32,66.15,66.3,82700.0,43.5438,43.5899,43.4781,43.5767,82700.0
2013-05-20 11:35:00,66.3,66.39,66.29,66.38,70800.0,43.5767,43.6359,43.5701,43.6293,70800.0
2013-05-20 11:40:00,66.39,66.4,66.33,66.33,55500.0,43.6359,43.6424,43.5964,43.5964,55500.0
2013-05-20 11:45:00,66.34,66.43,66.29,66.41,41900.0,43.603,43.6622,43.5701,43.649,41900.0
2013-05-20 11:50:00,66.41,66.57,66.4,66.57,54900.0,43.649,43.7542,43.6424,43.7542,54900.0
2013-05-20 11:55:00,66.57,66.74,66.53,66.66,51300.0,43.7542,43.8659,43.7279,43.8133,51300.0
2013-05-20 12:00:00,66.66,66.85,66.65,66.77,43100.0,43.8133,43.9382,43.8068,43.8856,43100.0
2013-05-20 12:05:00,66.76,66.76,66.61,66.66,62300.0,43.8791,43.8791,43.7805,43.8133,62300.0
2013-05-20 12:10:00,66.66,66.72,66.61,66.71,82100.0,43.8133,43.8528,43.7805,43.8462,82100.0
2013-05-20 12:15:00,66.72,66.77,66.65,66.66,94400.0,43.8528,43.8856,43.8068,43.8133,94400.0
2013-05-20 12:20:00,66.69,66.69,66.53,66.67,46000.0,43.833,43.833,43.7279,43.8199,46000.0
2013-05-20 12:25:00,66.67,66.72,66.63,66.68,32600.0,43.8199,43.8528,43.7936,43.8265,32600.0
2013-05-20 12:30:00,66.69,66.72,66.64,66.65,17400.0,43.833,43.8528,43.8002,43.8068,17400.0
2013-05-20 12:35:00,66.65,66.68,66.49,66.51,42300.0,43.8068,43.8265,43.7016,43.7147,42300.0
2013-05-20 12:40:00,66.49,66.52,66.42,66.52,46700.0,43.7016,43.7213,43.6556,43.7213,46700.0
2013-05-20 12:45:00,66.52,66.52,66.42,66.44,31800.0,43.7213,43.7213,43.6556,43.6687,31800.0
2013-05-20 12:50:00,66.44,66.46,66.39,66.46,44700.0,43.6687,43.6819,43.6359,43.6819,44700.0
2013-05-20 12:55:00,66.45,66.46,66.33,66.4,35900.0,43.6753,43.6819,43.5964,43.6424,35900.0
2013-05-20 13:00:00,66.4,66.43,66.3,66.38,39000.0,43.6424,43.6622,43.5767,43.6293,39000.0
2013-05-20 13:05:00,66.38,66.45,66.34,66.34,43200.0,43.6293,43.6753,43.603,43.603,43200.0
2013-05-20 13:10:00,66.33,66.33,66.18,66.29,138500.0,43.5964,43.5964,43.4978,43.5701,138500.0
2013-05-20 13:15:00,66.29,66.31,66.15,66.18,47800.0,43.5701,43.5833,43.4781,43.4978,47800.0
2013-05-20 13:20:00,66.18,66.19,66.0,66.0,42200.0,43.4978,43.5044,43.3795,43.3795,42200.0
2013-05-20 13:25:00,66.0,66.0,65.91,65.94,27500.0,43.3795,43.3795,43.3204,43.3401,27500.0
2013-05-20 13:30:00,65.94,66.03,65.9,66.03,16900.0,43.3401,43.3993,43.3138,43.3993,16900.0
2013-05-20 13:35:00,66.04,66.09,65.9,65.91,20900.0,43.4058,43.4387,43.3138,43.3204,20900.0
2013-05-20 13:40:00,65.92,65.96,65.74,65.76,30800.0,43.327,43.3532,43.2086,43.2218,30800.0
2013-05-20 13:45:00,65.74,65.78,65.67,65.78,21200.0,43.2086,43.2349,43.1626,43.2349,21200.0
2013-05-20 13:50:00,65.78,65.91,65.76,65.86,46100.0,43.2349,43.3204,43.2218,43.2875,46100.0
2013-05-20 13:55:00,65.84,65.89,65.8,65.84,36700.0,43.2744,43.3072,43.2481,43.2744,36700.0
2013-05-20 14:00:00,65.85,65.86,65.68,65.71,26900.0,43.2809,43.2875,43.1692,43.1889,26900.0
2013-05-20 14:05:00,65.72,65.88,65.7,65.86,23900.0,43.1955,43.3007,43.1824,43.2875,23900.0
2013-05-20 14:10:00,65.85,65.99,65.83,65.98,20900.0,43.2809,43.373,43.2678,43.3664,20900.0
2013-05-20 14:15:00,65.99,65.99,65.93,65.98,17600.0,43.373,43.373,43.3335,43.3664,17600.0
2013-05-20 14:20:00,65.96,65.99,65.9,65.93,51400.0,43.3532,43.373,43.3138,43.3335,51400.0
2013-05-20 14:25:00,65.94,66.08,65.94,66.06,37400.0,43.3401,43.4321,43.3401,43.419,37400.0
2013-05-20 14:30:00,66.07,66.15,66.05,66.15,28200.0,43.4255,43.4781,43.4124,43.4781,28200.0
2013-05-20 14:35:00,66.15,66.15,65.99,66.08,33800.0,43.4781,43.4781,43.373,43.4321,33800.0
2013-05-20 14:40:00,66.08,66.09,65.98,66.06,33100.0,43.4321,43.4387,43.3664,43.419,33100.0
2013-05-20 14:45:00,66.05,66.17,66.03,66.12,47000.0,43.4124,43.4913,43.3993,43.4584,47000.0
2013-05-20 14:50:00,66.13,66.15,66.05,66.11,23400.0,43.465,43.4781,43.4124,43.4518,23400.0
2013-05-20 14:55:00,66.1,66.11,66.02,66.05,23200.0,43.4453,43.4518,43.3927,43.4124,23200.0
2013-05-20 15:00:00,66.06,66.1,66.02,66.05,32400.0,43.419,43.4453,43.3927,43.4124,32400.0
2013-05-20 15:05:00,66.05,66.06,65.92,66.05,32000.0,43.4124,43.419,43.327,43.4124,32000.0
2013-05-20 15:10:00,66.07,66.07,65.97,65.97,30200.0,43.4255,43.4255,43.3598,43.3598,30200.0
2013-05-20 15:15:00,65.98,66.04,65.95,66.0,35300.0,43.3664,43.4058,43.3467,43.3795,35300.0
2013-05-20 15:20:00,66.0,66.02,65.86,65.9,56700.0,43.3795,43.3927,43.2875,43.3138,56700.0
2013-05-20 15:25:00,65.9,65.92,65.8,65.92,48500.0,43.3138,43.327,43.2481,43.327,48500.0
2013-05-20 15:30:00,65.92,65.95,65.88,65.92,35100.0,43.327,43.3467,43.3007,43.327,35100.0
2013-05-20 15:35:00,65.93,65.95,65.85,65.9,79000.0,43.3335,43.3467,43.2809,43.3138,79000.0
2013-05-20 15:40:00,65.91,65.93,65.85,65.85,53600.0,43.3204,43.3335,43.2809,43.2809,53600.0
2013-05-20 15:45:00,65.86,65.9,65.8,65.88,100500.0,43.2875,43.3138,43.2481,43.3007,100500.0
2013-05-20 15:50:00,65.86,66.01,65.85,65.98,130200.0,43.2875,43.3861,43.2809,43.3664,130200.0
2013-05-20 15:55:00,65.98,66.02,65.88,65.94,128600.0,43.3664,43.3927,43.3007,43.3401,128600.0
2013-05-21 09:30:00,66.18,66.33,65.94,65.96,66700.0,43.4978,43.5964,43.3401,43.3532,66700.0
2013-05-21 09:35:00,65.97,66.16,65.97,66.1,44200.0,43.3598,43.4847,43.3598,43.4453,44200.0
2013-05-21 09:40:00,66.07,66.37,66.07,66.25,37200.0,43.4255,43.6227,43.4255,43.5438,37200.0
2013-05-21 09:45:00,66.24,66.3,66.06,66.26,36200.0,43.5373,43.5767,43.419,43.5504,36200.0
2013-05-21 09:50:00,66.26,66.31,66.15,66.24,81400.0,43.5504,43.5833,43.4781,43.5373,81400.0
2013-05-21 09:55:00,66.18,66.23,65.98,66.03,55800.0,43.4978,43.5307,43.3664,43.3993,55800.0
2013-05-21 10:00:00,66.02,66.03,65.75,65.83,66100.0,43.3927,43.3993,43.2152,43.2678,66100.0
2013-05-21 10:05:00,65.86,65.86,65.58,65.63,64800.0,43.2875,43.2875,43.1035,43.1363,64800.0
2013-05-21 10:10:00,65.64,65.67,65.32,65.4,51300.0,43.1429,43.1626,42.9326,42.9852,51300.0
2013-05-21 10:15:00,65.4,65.47,65.17,65.24,63700.0,42.9852,43.0312,42.834,42.88,63700.0
2013-05-21 10:20:00,65.24,65.27,65.09,65.15,81000.0,42.88,42.8997,42.7814,42.8209,81000.0
2013-05-21 10:25:00,65.14,65.21,65.05,65.1,41700.0,42.8143,42.8603,42.7551,42.788,41700.0
2013-05-21 10:30:00,65.1,65.17,65.03,65.04,39400.0,42.788,42.834,42.742,42.7486,39400.0
2013-05-21 10:35:00,65.07,65.17,64.94,65.16,63600.0,42.7683,42.834,42.6828,42.8274,63600.0
2013-05-21 10:40:00,65.16,65.27,65.15,65.15,30800.0,42.8274,42.8997,42.8209,42.8209,30800.0
2013-05-21 10:45:00,65.12,65.13,64.89,65.0,41800.0,42.8011,42.8077,42.65,42.7223,41800.0
2013-05-21 10:50:00,65.0,65.03,64.9,64.91,35900.0,42.7223,42.742,42.6565,42.6631,35900.0
2013-05-21 10:55:00,64.91,65.12,64.9,65.05,37200.0,42.6631,42.8011,42.6565,42.7551,37200.0
2013-05-21 11:00:00,65.06,65.11,65.03,65.08,53300.0,42.7617,42.7946,42.742,42.7748,53300.0
2013-05-21 11:05:00,65.09,65.19,65.05,65.11,70500.0,42.7814,42.8471,42.7551,42.7946,70500.0
2013-05-21 11:10:00,65.11,65.13,64.96,65.09,23400.0,42.7946,42.8077,42.696,42.7814,23400.0
2013-05-21 11:15:00,65.08,65.33,65.07,65.31,53100.0,42.7748,42.9392,42.7683,42.926,53100.0
2013-05-21 11:20:00,65.3,65.46,65.23,65.34,57500.0,42.9194,43.0246,42.8734,42.9457,57500.0
2013-05-21 11:25:00,65.35,65.36,65.17,65.28,70800.0,42.9523,42.9589,42.834,42.9063,70800.0
2013-05-21 11:30:00,65.28,65.68,65.26,65.66,41900.0,42.9063,43.1692,42.8932,43.1561,41900.0
2013-05-21 11:35:00,65.66,65.79,65.66,65.76,33000.0,43.1561,43.2415,43.1561,43.2218,33000.0
2013-05-21 11:40:00,65.75,65.81,65.62,65.67,30600.0,43.2152,43.2547,43.1298,43.1626,30600.0
2013-05-21 11:45:00,65.67,65.69,65.6,65.66,66000.0,43.1626,43.1758,43.1166,43.1561,66000.0
2013-05-21 11:50:00,65.66,65.9,65.65,65.85,34600.0,43.1561,43.3138,43.1495,43.2809,34600.0
2013-05-21 11:55:00,65.84,65.89,65.74,65.84,32200.0,43.2744,43.3072,43.2086,43.2744,32200.0
2013-05-21 12:00:00,65.85,65.91,65.79,65.8,41100.0,43.2809,43.3204,43.2415,43.2481,41100.0
2013-05-21 12:05:00,65.78,65.86,65.75,65.86,16500.0,43.2349,43.2875,43.2152,43.2875,16500.0
2013-05-21 12:10:00,65.87,65.89,65.81,65.88,61600.0,43.2941,43.3072,43.2547,43.3007,61600.0
2013-05-21 12:15:00,65.88,66.17,65.88,66.14,63000.0,43.3007,43.4913,43.3007,43.4715,63000.0
2013-05-21 12:20:00,66.13,66.15,66.05,66.11,45400.0,43.465,43.4781,43.4124,43.4518,45400.0
2013-05-21 12:25:00,66.11,66.15,66.08,66.13,36100.0,43.4518,43.4781,43.4321,43.465,36100.0
2013-05-21 12:30:00,66.15,66.29,66.1,66.27,93300.0,43.4781,43.5701,43.4453,43.557,93300.0
2013-05-21 12:35:00,66.27,66.3,66.13,66.22,33200.0,43.557,43.5767,43.465,43.5241,33200.0
2013-05-21 12:40:00,66.22,66.34,66.2,66.28,77800.0,43.5241,43.603,43.511,43.5636,77800.0
2013-05-21 12:45:00,66.29,66.32,66.22,66.3,41300.0,43.5701,43.5899,43.5241,43.5767,41300.0
2013-05-21 12:50:00,66.3,66.31,66.2,66.27,63200.0,43.5767,43.5833,43.511,43.557,63200.0
2013-05-21 12:55:00,66.27,66.32,66.22,66.25,38100.0,43.557,43.5899,43.5241,43.5438,38100.0
2013-05-21 13:00:00,66.24,66.33,66.24,66.3,25300.0,43.5373,43.5964,43.5373,43.5767,25300.0
2013-05-21 13:05:00,66.31,66.43,66.22,66.38,106300.0,43.5833,43.6622,43.5241,43.6293,106300.0
2013-05-21 13:10:00,66.38,66.43,66.13,66.2,62300.0,43.6293,43.6622,43.465,43.511,62300.0
2013-05-21 13:15:00,66.19,66.38,66.18,66.36,71500.0,43.5044,43.6293,43.4978,43.6161,71500.0
2013-05-21 13:20:00,66.35,66.35,66.25,66.33,29300.0,43.6096,43.6096,43.5438,43.5964,29300.0
2013-05-21 13:25:00,66.33,66.35,66.23,66.27,21000.0,43.5964,43.6096,43.5307,43.557,21000.0
2013-05-21 13:30:00,66.26,66.32,66.16,66.25,82200.0,43.5504,43.5899,43.4847,43.5438,82200.0
2013-05-21 13:35:00,66.25,66.28,66.17,66.24,59600.0,43.5438,43.5636,43.4913,43.5373,59600.0
2013-05-21 13:40:00,66.24,66.38,66.19,66.33,55600.0,43.5373,43.6293,43.5044,43.5964,55600.0
2013-05-21 13:45:00,66.33,66.45,66.32,66.39,40300.0,43.5964,43.6753,43.5899,43.6359,40300.0
2013-05-21 13:50:00,66.39,66.44,66.36,66.4,41200.0,43.6359,43.6687,43.6161,43.6424,41200.0
2013-05-21 13:55:00,66.41,66.44,66.34,66.41,48100.0,43.649,43.6687,43.603,43.649,48100.0
2013-05-21 14:00:00,66.39,66.47,66.37,66.47,39800.0,43.6359,43.6884,43.6227,43.6884,39800.0
2013-05-21 14:05:00,66.46,66.51,66.41,66.5,45100.0,43.6819,43.7147,43.649,43.7082,45100.0
2013-05-21 14:10:00,66.51,66.66,66.47,66.57,128700.0,43.7147,43.8133,43.6884,43.7542,128700.0
2013-05-21 14:15:00,66.55,66.68,66.49,66.66,54600.0,43.741,43.8265,43.7016,43.8133,54600.0
2013-05-21 14:20:00,66.65,66.71,66.59,66.67,51900.0,43.8068,43.8462,43.7673,43.8199,51900.0
2013-05-21 14:25:00,66.67,66.69,66.63,66.64,37700.0,43.8199,43.833,43.7936,43.8002,37700.0
2013-05-21 14:30:00,66.64,66.69,66.58,66.69,52400.0,43.8002,43.833,43.7607,43.833,52400.0
2013-05-21 14:35:00,66.68,66.69,66.57,66.63,48700.0,43.8265,43.833,43.7542,43.7936,48700.0
2013-05-21 14:40:00,66.63,66.63,66.47,66.49,27200.0,43.7936,43.7936,43.6884,43.7016,27200.0
2013-05-21 14:45:00,66.47,66.54,66.38,66.43,30600.0,43.6884,43.7345,43.6293,43.6622,30600.0
2013-05-21 14:50:00,66.43,66.44,66.31,66.38,54600.0,43.6622,43.6687,43.5833,43.6293,54600.0
2013-05-21 14:55:00,66.38,66.42,66.28,66.29,29900.0,43.6293,43.6556,43.5636,43.5701,29900.0
2013-05-21 15:00:00,66.28,66.29,66.14,66.15,51500.0,43.5636,43.5701,43.4715,43.4781,51500.0
2013-05-21 15:05:00,66.16,66.21,66.07,66.12,42100.0,43.4847,43.5176,43.4255,43.4584,42100.0
2013-05-21 15:10:00,66.12,66.19,66.07,66.09,43500.0,43.4584,43.5044,43.4255,43.4387,43500.0
2013-05-21 15:15:00,66.09,66.09,65.97,66.02,40200.0,43.4387,43.4387,43.3598,43.3927,40200.0
2013-05-21 15:20:00,66.03,66.09,66.02,66.04,38100.0,43.3993,43.4387,43.3927,43.4058,38100.0
2013-05-21 15:25:00,66.04,66.04,65.84,65.87,45000.0,43.4058,43.4058,43.2744,43.2941,45000.0
2013-05-21 15:30:00,65.86,65.92,65.85,65.88,43800.0,43.2875,43.327,43.2809,43.3007,43800.0
2013-05-21 15:35:00,65.88,65.92,65.87,65.89,40100.0,43.3007,43.327,43.2941,43.3072,40100.0
2013-05-21 15:40:00,65.9,65.91,65.73,65.75,47300.0,43.3138,43.3204,43.2021,43.2152,47300.0
2013-05-21 15:45:00,65.74,65.74,65.48,65.5,112900.0,43.2086,43.2086,43.0378,43.0509,112900.0
2013-05-21 15:50:00,65.5,65.55,65.34,65.35,154100.0,43.0509,43.0838,42.9457,42.9523,154100.0
2013-05-21 15:55:00,65.37,65.5,65.35,65.42,195000.0,42.9655,43.0509,42.9523,42.9983,195000.0
2013-05-22 09:30:00,65.32,65.36,65.1,65.1,96900.0,42.9326,42.9589,42.788,42.788,96900.0
2013-05-22 09:35:00,65.16,65.49,65.08,65.47,23800.0,42.8274,43.0443,42.7748,43.0312,23800.0
2013-05-22 09:40:00,65.47,66.15,65.35,66.14,87800.0,43.0312,43.4781,42.9523,43.4715,87800.0
2013-05-22 09:45:00,66.08,66.16,65.77,66.16,66600.0,43.4321,43.4847,43.2284,43.4847,66600.0
2013-05-22 09:50:00,66.16,66.39,66.16,66.22,66600.0,43.4847,43.6359,43.4847,43.5241,66600.0
2013-05-22 09:55:00,66.21,66.22,65.91,65.91,41100.0,43.5176,43.5241,43.3204,43.3204,41100.0
2013-05-22 10:00:00,65.94,66.48,65.93,66.48,51000.0,43.3401,43.695,43.3335,43.695,51000.0
2013-05-22 10:05:00,66.48,66.62,66.35,66.44,76500.0,43.695,43.787,43.6096,43.6687,76500.0
2013-05-22 10:10:00,66.46,66.57,66.26,66.51,106700.0,43.6819,43.7542,43.5504,43.7147,106700.0
2013-05-22 10:15:00,66.51,66.51,65.96,66.0,47200.0,43.7147,43.7147,43.3532,43.3795,47200.0
2013-05-22 10:20:00,66.0,66.09,65.96,65.96,46100.0,43.3795,43.4387,43.3532,43.3532,46100.0
2013-05-22 10:25:00,65.99,66.11,65.82,66.07,38600.0,43.373,43.4518,43.2612,43.4255,38600.0
2013-05-22 10:30:00,66.07,66.11,65.54,65.55,91700.0,43.4255,43.4518,43.0772,43.0838,91700.0
2013-05-22 10:35:00,65.55,65.59,65.09,65.14,51700.0,43.0838,43.1101,42.7814,42.8143,51700.0
2013-05-22 10:40:00,65.14,65.67,65.12,65.65,44100.0,42.8143,43.1626,42.8011,43.1495,44100.0
2013-05-22 10:45:00,65.65,65.67,65.33,65.38,34600.0,43.1495,43.1626,42.9392,42.972,34600.0
2013-05-22 10:50:00,65.4,65.45,65.16,65.22,40000.0,42.9852,43.018,42.8274,42.8669,40000.0
2013-05-22 10:55:00,65.23,65.44,65.03,65.3,72400.0,42.8734,43.0115,42.742,42.9194,72400.0
2013-05-22 11:00:00,65.33,65.36,65.19,65.21,89900.0,42.9392,42.9589,42.8471,42.8603,89900.0
2013-05-22 11:05:00,65.22,65.35,65.09,65.33,50000.0,42.8669,42.9523,42.7814,42.9392,50000.0
2013-05-22 11:10:00,65.36,65.48,65.31,65.48,49000.0,42.9589,43.0378,42.926,43.0378,49000.0
2013-05-22 11:15:00,65.48,65.55,65.39,65.44,48800.0,43.0378,43.0838,42.9786,43.0115,48800.0
2013-05-22 11:20:00,65.44,65.51,65.42,65.5,40300.0,43.0115,43.0575,42.9983,43.0509,40300.0
2013-05-22 11:25:00,65.5,65.53,65.38,65.52,43000.0,43.0509,43.0706,42.972,43.064,43000.0
2013-05-22 11:30:00,65.51,65.76,65.51,65.63,63300.0,43.0575,43.2218,43.0575,43.1363,63300.0
2013-05-22 11:35:00,65.68,65.84,65.56,65.76,62000.0,43.1692,43.2744,43.0903,43.2218,62000.0
2013-05-22 11:40:00,65.74,65.85,65.72,65.81,25500.0,43.2086,43.2809,43.1955,43.2547,25500.0
2013-05-22 11:45:00,65.81,66.0,65.73,65.84,68300.0,43.2547,43.3795,43.2021,43.2744,68300.0
2013-05-22 11:50:00,65.83,65.93,65.63,65.65,102800.0,43.2678,43.3335,43.1363,43.1495,102800.0
2013-05-22 11:55:00,65.67,65.79,65.53,65.55,82200.0,43.1626,43.2415,43.0706,43.0838,82200.0
2013-05-22 12:00:00,65.55,65.63,65.49,65.54,69800.0,43.0838,43.1363,43.0443,43.0772,69800.0
2013-05-22 12:05:00,65.54,65.7,65.53,65.64,34800.0,43.0772,43.1824,43.0706,43.1429,34800.0
2013-05-22 12:10:00,65.64,65.71,65.5,65.68,32100.0,43.1429,43.1889,43.0509,43.1692,32100.0
2013-05-22 12:15:00,65.7,65.73,65.56,65.58,30800.0,43.1824,43.2021,43.0903,43.1035,30800.0
2013-05-22 12:20:00,65.57,65.77,65.56,65.73,25000.0,43.0969,43.2284,43.0903,43.2021,25000.0
2013-05-22 12:25:00,65.72,65.74,65.48,65.51,23100.0,43.1955,43.2086,43.0378,43.0575,23100.0
2013-05-22 12:30:00,65.52,65.59,65.46,65.5,16900.0,43.064,43.1101,43.0246,43.0509,16900.0
2013-05-22 12:35:00,65.5,65.65,65.43,65.63,26600.0,43.0509,43.1495,43.0049,43.1363,26600.0
2013-05-22 12:40:00,65.64,65.82,65.63,65.81,27500.0,43.1429,43.2612,43.1363,43.2547,27500.0
2013-05-22 12:45:00,65.82,65.87,65.77,65.78,40900.0,43.2612,43.2941,43.2284,43.2349,40900.0
2013-05-22 12:50:00,65.77,65.99,65.72,65.99,39000.0,43.2284,43.373,43.1955,43.373,39000.0
2013-05-22 12:55:00,66.0,66.15,66.0,66.15,45000.0,43.3795,43.4781,43.3795,43.4781,45000.0
2013-05-22 13:00:00,66.14,66.16,66.02,66.08,19600.0,43.4715,43.4847,43.3927,43.4321,19600.0
2013-05-22 13:05:00,66.08,66.08,65.95,66.01,11400.0,43.4321,43.4321,43.3467,43.3861,11400.0
2013-05-22 13:10:00,66.03,66.13,65.99,66.08,39300.0,43.3993,43.465,43.373,43.4321,39300.0
2013-05-22 13:15:00,66.09,66.13,65.99,66.04,24100.0,43.4387,43.465,43.373,43.4058,24100.0
2013-05-22 13:20:00,66.03,66.07,65.95,65.96,31400.0,43.3993,43.4255,43.3467,43.3532,31400.0
2013-05-22 13:25:00,65.93,65.93,65.83,65.91,19200.0,43.3335,43.3335,43.2678,43.3204,19200.0
2013-05-22 13:30:00,65.92,65.92,65.65,65.71,33800.0,43.327,43.327,43.1495,43.1889,33800.0
2013-05-22 13:35:00,65.72,65.81,65.67,65.78,44300.0,43.1955,43.2547,43.1626,43.2349,44300.0
2013-05-22 13:40:00,65.77,65.77,65.56,65.57,26600.0,43.2284,43.2284,43.0903,43.0969,26600.0
2013-05-22 13:45:00,65.58,65.62,65.45,65.55,33100.0,43.1035,43.1298,43.018,43.0838,33100.0
2013-05-22 13:50:00,65.58,65.62,65.49,65.62,23100.0,43.1035,43.1298,43.0443,43.1298,23100.0
2013-05-22 13:55:00,65.63,65.72,65.58,65.72,8800.0,43.1363,43.1955,43.1035,43.1955,8800.0
2013-05-22 14:00:00,65.73,65.81,65.21,65.23,52800.0,43.2021,43.2547,42.8603,42.8734,52800.0
2013-05-22 14:05:00,65.26,65.41,65.02,65.15,41800.0,42.8932,42.9917,42.7354,42.8209,41800.0
2013-05-22 14:10:00,65.14,65.15,64.89,64.94,58200.0,42.8143,42.8209,42.65,42.6828,58200.0
2013-05-22 14:15:00,64.94,65.06,64.9,65.05,34600.0,42.6828,42.7617,42.6565,42.7551,34600.0
2013-05-22 14:20:00,65.02,65.18,64.94,65.18,38000.0,42.7354,42.8406,42.6828,42.8406,38000.0
2013-05-22 14:25:00,65.16,65.18,64.96,64.96,44600.0,42.8274,42.8406,42.696,42.696,44600.0
2013-05-22 14:30:00,64.96,65.11,64.93,65.07,41500.0,42.696,42.7946,42.6763,42.7683,41500.0
2013-05-22 14:35:00,65.07,65.09,64.8,64.94,49700.0,42.7683,42.7814,42.5908,42.6828,49700.0
2013-05-22 14:40:00,64.93,65.03,64.91,65.02,43100.0,42.6763,42.742,42.6631,42.7354,43100.0
2013-05-22 14:45:00,65.01,65.33,65.01,65.32,45000.0,42.7288,42.9392,42.7288,42.9326,45000.0
2013-05-22 14:50:00,65.32,65.38,65.2,65.34,28900.0,42.9326,42.972,42.8537,42.9457,28900.0
2013-05-22 14:55:00,65.34,65.51,65.34,65.39,26100.0,42.9457,43.0575,42.9457,42.9786,26100.0
2013-05-22 15:00:00,65.38,65.39,65.21,65.24,28100.0,42.972,42.9786,42.8603,42.88,28100.0
2013-05-22 15:05:00,65.2,65.28,65.14,65.25,20400.0,42.8537,42.9063,42.8143,42.8866,20400.0
2013-05-22 15:10:00,65.26,65.42,65.21,65.24,21600.0,42.8932,42.9983,42.8603,42.88,21600.0
2013-05-22 15:15:00,65.23,65.36,65.12,65.14,41000.0,42.8734,42.9589,42.8011,42.8143,41000.0
2013-05-22 15:20:00,65.11,65.15,64.99,65.07,49800.0,42.7946,42.8209,42.7157,42.7683,49800.0
2013-05-22 15:25:00,65.07,65.09,64.87,64.88,25100.0,42.7683,42.7814,42.6368,42.6434,25100.0
2013-05-22 15:30:00,64.88,65.06,64.85,64.92,94700.0,42.6434,42.7617,42.6237,42.6697,94700.0
2013-05-22 15:35:00,64.92,65.09,64.92,65.04,70000.0,42.6697,42.7814,42.6697,42.7486,70000.0
2013-05-22 15:40:00,65.02,65.29,64.98,65.23,66700.0,42.7354,42.9129,42.7091,42.8734,66700.0
2013-05-22 15:45:00,65.23,65.23,65.14,65.16,50200.0,42.8734,42.8734,42.8143,42.8274,50200.0
2013-05-22 15:50:00,65.17,65.36,65.12,65.28,75600.0,42.834,42.9589,42.8011,42.9063,75600.0
2013-05-22 15:55:00,65.27,65.41,65.23,65.37,208100.0,42.8997,42.9917,42.8734,42.9655,208100.0
2013-05-23 09:30:00,64.44,64.44,63.9,63.91,117900.0,42.3542,42.3542,41.9993,42.0058,117900.0
2013-05-23 09:35:00,63.97,64.4,63.9,64.3,44700.0,42.0453,42.3279,41.9993,42.2622,44700.0
2013-05-23 09:40:00,64.38,65.12,64.31,64.87,57200.0,42.3148,42.8011,42.2688,42.6368,57200.0
2013-05-23 09:45:00,64.8,64.85,64.34,64.35,56400.0,42.5908,42.6237,42.2885,42.295,56400.0
2013-05-23 09:50:00,64.33,64.42,64.16,64.2,51600.0,42.2819,42.3411,42.1702,42.1965,51600.0
2013-05-23 09:55:00,64.22,64.24,64.08,64.14,26700.0,42.2096,42.2227,42.1176,42.157,26700.0
2013-05-23 10:00:00,64.14,64.53,64.0,64.45,41900.0,42.157,42.4134,42.065,42.3608,41900.0
2013-05-23 10:05:00,64.43,64.76,64.34,64.76,39400.0,42.3476,42.5645,42.2885,42.5645,39400.0
2013-05-23 10:10:00,64.75,65.03,64.69,64.88,44700.0,42.558,42.742,42.5185,42.6434,44700.0
2013-05-23 10:15:00,64.86,65.04,64.85,65.02,35100.0,42.6302,42.7486,42.6237,42.7354,35100.0
2013-05-23 10:20:00,64.97,65.18,64.85,65.1,30900.0,42.7025,42.8406,42.6237,42.788,30900.0
2013-05-23 10:25:00,65.08,65.27,65.04,65.05,23500.0,42.7748,42.8997,42.7486,42.7551,23500.0
2013-05-23 10:30:00,65.06,65.17,64.99,65.06,21600.0,42.7617,42.834,42.7157,42.7617,21600.0
2013-05-23 10:35:00,65.07,65.17,64.89,64.89,24100.0,42.7683,42.834,42.65,42.65,24100.0
2013-05-23 10:40:00,64.92,65.08,64.91,64.99,33300.0,42.6697,42.7748,42.6631,42.7157,33300.0
2013-05-23 10:45:00,64.95,64.96,64.69,64.73,35100.0,42.6894,42.696,42.5185,42.5448,35100.0
2013-05-23 10:50:00,64.72,64.94,64.68,64.92,22600.0,42.5382,42.6828,42.5119,42.6697,22600.0
2013-05-23 10:55:00,64.88,64.94,64.79,64.79,20300.0,42.6434,42.6828,42.5842,42.5842,20300.0
2013-05-23 11:00:00,64.79,64.93,64.78,64.92,14500.0,42.5842,42.6763,42.5777,42.6697,14500.0
2013-05-23 11:05:00,64.94,65.14,64.94,65.1,28400.0,42.6828,42.8143,42.6828,42.788,28400.0
2013-05-23 11:10:00,65.06,65.37,65.05,65.34,35900.0,42.7617,42.9655,42.7551,42.9457,35900.0
2013-05-23 11:15:00,65.34,65.42,65.24,65.32,17200.0,42.9457,42.9983,42.88,42.9326,17200.0
2013-05-23 11:20:00,65.34,65.43,65.31,65.31,12600.0,42.9457,43.0049,42.926,42.926,12600.0
2013-05-23 11:25:00,65.32,65.33,65.09,65.1,25900.0,42.9326,42.9392,42.7814,42.788,25900.0
2013-05-23 11:30:00,65.13,65.16,65.05,65.1,12500.0,42.8077,42.8274,42.7551,42.788,12500.0
2013-05-23 11:35:00,65.1,65.16,65.04,65.15,26500.0,42.788,42.8274,42.7486,42.8209,26500.0
2013-05-23 11:40:00,65.13,65.18,65.07,65.16,61600.0,42.8077,42.8406,42.7683,42.8274,61600.0
2013-05-23 11:45:00,65.17,65.25,65.15,65.21,34400.0,42.834,42.8866,42.8209,42.8603,34400.0
2013-05-23 11:50:00,65.22,65.31,65.22,65.25,31600.0,42.8669,42.926,42.8669,42.8866,31600.0
2013-05-23 11:55:00,65.25,65.29,65.05,65.15,27600.0,42.8866,42.9129,42.7551,42.8209,27600.0
2013-05-23 12:00:00,65.15,65.22,65.06,65.11,33600.0,42.8209,42.8669,42.7617,42.7946,33600.0
2013-05-23 12:05:00,65.12,65.29,65.08,65.21,8000.0,42.8011,42.9129,42.7748,42.8603,8000.0
2013-05-23 12:10:00,65.24,65.55,65.24,65.55,53500.0,42.88,43.0838,42.88,43.0838,53500.0
2013-05-23 12:15:00,65.52,65.56,65.39,65.42,17000.0,43.064,43.0903,42.9786,42.9983,17000.0
2013-05-23 12:20:00,65.43,65.51,65.4,65.41,34800.0,43.0049,43.0575,42.9852,42.9917,34800.0
2013-05-23 12:25:00,65.41,65.45,65.23,65.24,11200.0,42.9917,43.018,42.8734,42.88,11200.0
2013-05-23 12:30:00,65.23,65.23,65.08,65.08,7600.0,42.8734,42.8734,42.7748,42.7748,7600.0
2013-05-23 12:35:00,65.09,65.15,65.0,65.01,13600.0,42.7814,42.8209,42.7223,42.7288,13600.0
2013-05-23 12:40:00,65.01,65.12,65.01,65.11,11700.0,42.7288,42.8011,42.7288,42.7946,11700.0
2013-05-23 12:45:00,65.11,65.12,64.99,65.06,11200.0,42.7946,42.8011,42.7157,42.7617,11200.0
2013-05-23 12:50:00,65.06,65.14,64.98,65.11,13000.0,42.7617,42.8143,42.7091,42.7946,13000.0
2013-05-23 12:55:00,65.16,65.22,65.05,65.07,19800.0,42.8274,42.8669,42.7551,42.7683,19800.0
2013-05-23 13:00:00,65.09,65.12,65.03,65.12,7900.0,42.7814,42.8011,42.742,42.8011,7900.0
2013-05-23 13:05:00,65.12,65.18,65.03,65.09,10300.0,42.8011,42.8406,42.742,42.7814,10300.0
2013-05-23 13:10:00,65.08,65.16,65.05,65.16,5900.0,42.7748,42.8274,42.7551,42.8274,5900.0
2013-05-23 13:15:00,65.16,65.16,65.02,65.09,15200.0,42.8274,42.8274,42.7354,42.7814,15200.0
2013-05-23 13:20:00,65.09,65.09,64.93,64.97,20500.0,42.7814,42.7814,42.6763,42.7025,20500.0
2013-05-23 13:25:00,64.96,65.0,64.87,64.92,7000.0,42.696,42.7223,42.6368,42.6697,7000.0
2013-05-23 13:30:00,64.94,65.08,64.93,65.02,15300.0,42.6828,42.7748,42.6763,42.7354,15300.0
2013-05-23 13:35:00,65.02,65.12,65.02,65.09,11000.0,42.7354,42.8011,42.7354,42.7814,11000.0
2013-05-23 13:40:00,65.09,65.1,65.0,65.02,45600.0,42.7814,42.788,42.7223,42.7354,45600.0
2013-05-23 13:45:00,65.01,65.02,64.87,64.94,7500.0,42.7288,42.7354,42.6368,42.6828,7500.0
2013-05-23 13:50:00,64.94,65.04,64.94,64.95,7800.0,42.6828,42.7486,42.6828,42.6894,7800.0
2013-05-23 13:55:00,64.96,65.24,64.96,65.24,11900.0,42.696,42.88,42.696,42.88,11900.0
2013-05-23 14:00:00,65.23,65.3,65.16,65.22,12600.0,42.8734,42.9194,42.8274,42.8669,12600.0
2013-05-23 14:05:00,65.23,65.44,65.23,65.37,29500.0,42.8734,43.0115,42.8734,42.9655,29500.0
2013-05-23 14:10:00,65.34,65.34,65.25,65.28,8500.0,42.9457,42.9457,42.8866,42.9063,8500.0
2013-05-23 14:15:00,65.3,65.41,65.27,65.39,14300.0,42.9194,42.9917,42.8997,42.9786,14300.0
2013-05-23 14:20:00,65.39,65.43,65.29,65.33,23300.0,42.9786,43.0049,42.9129,42.9392,23300.0
2013-05-23 14:25:00,65.32,65.33,65.25,65.25,10500.0,42.9326,42.9392,42.8866,42.8866,10500.0
2013-05-23 14:30:00,65.24,65.25,65.09,65.12,11400.0,42.88,42.8866,42.7814,42.8011,11400.0
2013-05-23 14:35:00,65.11,65.17,65.11,65.16,10100.0,42.7946,42.834,42.7946,42.8274,10100.0
2013-05-23 14:40:00,65.18,65.35,65.18,65.32,14700.0,42.8406,42.9523,42.8406,42.9326,14700.0
2013-05-23 14:45:00,65.35,65.42,65.23,65.41,21800.0,42.9523,42.9983,42.8734,42.9917,21800.0
2013-05-23 14:50:00,65.41,65.45,65.31,65.37,28400.0,42.9917,43.018,42.926,42.9655,28400.0
2013-05-23 14:55:00,65.35,65.41,65.3,65.3,14200.0,42.9523,42.9917,42.9194,42.9194,14200.0
2013-05-23 15:00:00,65.33,65.42,65.24,65.24,30900.0,42.9392,42.9983,42.88,42.88,30900.0
2013-05-23 15:05:00,65.27,65.38,65.21,65.38,23400.0,42.8997,42.972,42.8603,42.972,23400.0
2013-05-23 15:10:00,65.38,65.44,65.35,65.41,19400.0,42.972,43.0115,42.9523,42.9917,19400.0
2013-05-23 15:15:00,65.38,65.42,65.13,65.13,29700.0,42.972,42.9983,42.8077,42.8077,29700.0
2013-05-23 15:20:00,65.14,65.26,65.12,65.12,21600.0,42.8143,42.8932,42.8011,42.8011,21600.0
2013-05-23 15:25:00,65.12,65.31,65.07,65.28,29600.0,42.8011,42.926,42.7683,42.9063,29600.0
2013-05-23 15:30:00,65.28,65.38,65.27,65.38,37000.0,42.9063,42.972,42.8997,42.972,37000.0
2013-05-23 15:35:00,65.39,65.42,65.17,65.23,50400.0,42.9786,42.9983,42.834,42.8734,50400.0
2013-05-23 15:40:00,65.23,65.31,65.21,65.27,38100.0,42.8734,42.926,42.8603,42.8997,38100.0
2013-05-23 15:45:00,65.24,65.26,65.1,65.1,56100.0,42.88,42.8932,42.788,42.788,56100.0
2013-05-23 15:50:00,65.1,65.23,65.1,65.18,58600.0,42.788,42.8734,42.788,42.8406,58600.0
2013-05-23 15:55:00,65.18,65.31,65.18,65.28,106600.0,42.8406,42.926,42.8406,42.9063,106600.0
2013-05-24 09:30:00,64.77,64.82,64.37,64.56,63400.0,42.5711,42.604,42.3082,42.4331,63400.0
2013-05-24 09:35:00,64.59,64.85,64.59,64.61,27300.0,42.4528,42.6237,42.4528,42.4659,27300.0
2013-05-24 09:40:00,64.6,64.78,64.6,64.69,23400.0,42.4594,42.5777,42.4594,42.5185,23400.0
2013-05-24 09:45:00,64.73,64.85,64.44,64.44,24400.0,42.5448,42.6237,42.3542,42.3542,24400.0
2013-05-24 09:50:00,64.46,64.49,64.23,64.28,38500.0,42.3673,42.3871,42.2162,42.249,38500.0
2013-05-24 09:55:00,64.27,64.34,64.18,64.23,31600.0,42.2425,42.2885,42.1833,42.2162,31600.0
2013-05-24 10:00:00,64.23,64.23,63.89,63.93,56300.0,42.2162,42.2162,41.9927,42.019,56300.0
2013-05-24 10:05:00,63.93,63.96,63.8,63.93,46300.0,42.019,42.0387,41.9335,42.019,46300.0
2013-05-24 10:10:00,63.94,64.02,63.84,63.89,32800.0,42.0256,42.0781,41.9598,41.9927,32800.0
2013-05-24 10:15:00,63.9,64.15,63.83,64.06,37200.0,41.9993,42.1636,41.9533,42.1044,37200.0
2013-05-24 10:20:00,64.06,64.06,63.85,63.85,31900.0,42.1044,42.1044,41.9664,41.9664,31900.0
2013-05-24 10:25:00,63.87,63.99,63.83,63.83,28300.0,41.9796,42.0584,41.9533,41.9533,28300.0
2013-05-24 10:30:00,63.83,64.14,63.83,64.1,35400.0,41.9533,42.157,41.9533,42.1307,35400.0
2013-05-24 10:35:00,64.1,64.21,64.06,64.15,30100.0,42.1307,42.203,42.1044,42.1636,30100.0
2013-05-24 10:40:00,64.15,64.22,64.06,64.07,19300.0,42.1636,42.2096,42.1044,42.111,19300.0
2013-05-24 10:45:00,64.07,64.12,63.96,64.06,41900.0,42.111,42.1439,42.0387,42.1044,41900.0
2013-05-24 10:50:00,64.04,64.11,63.99,64.05,57100.0,42.0913,42.1373,42.0584,42.0979,57100.0
2013-05-24 10:55:00,64.05,64.1,63.99,64.09,47700.0,42.0979,42.1307,42.0584,42.1242,47700.0
2013-05-24 11:00:00,64.1,64.11,64.0,64.1,20800.0,42.1307,42.1373,42.065,42.1307,20800.0
2013-05-24 11:05:00,64.1,64.33,64.06,64.31,33700.0,42.1307,42.2819,42.1044,42.2688,33700.0
2013-05-24 11:10:00,64.3,64.39,64.25,64.31,36400.0,42.2622,42.3213,42.2293,42.2688,36400.0
2013-05-24 11:15:00,64.33,64.55,64.29,64.5,48100.0,42.2819,42.4265,42.2556,42.3936,48100.0
2013-05-24 11:20:00,64.5,64.57,64.24,64.24,38300.0,42.3936,42.4396,42.2227,42.2227,38300.0
2013-05-24 11:25:00,64.24,64.38,64.2,64.2,8600.0,42.2227,42.3148,42.1965,42.1965,8600.0
2013-05-24 11:30:00,64.2,64.32,64.12,64.25,22400.0,42.1965,42.2753,42.1439,42.2293,22400.0
2013-05-24 11:35:00,64.26,64.36,64.25,64.33,6200.0,42.2359,42.3016,42.2293,42.2819,6200.0
2013-05-24 11:40:00,64.33,64.45,64.33,64.4,9800.0,42.2819,42.3608,42.2819,42.3279,9800.0
2013-05-24 11:45:00,64.39,64.39,64.3,64.31,12700.0,42.3213,42.3213,42.2622,42.2688,12700.0
2013-05-24 11:50:00,64.31,64.31,64.12,64.17,11700.0,42.2688,42.2688,42.1439,42.1767,11700.0
2013-05-24 11:55:00,64.21,64.38,64.21,64.34,18400.0,42.203,42.3148,42.203,42.2885,18400.0
2013-05-24 12:00:00,64.34,64.38,64.3,64.34,7700.0,42.2885,42.3148,42.2622,42.2885,7700.0
2013-05-24 12:05:00,64.28,64.4,64.28,64.34,9900.0,42.249,42.3279,42.249,42.2885,9900.0
2013-05-24 12:10:00,64.36,64.37,64.28,64.3,31300.0,42.3016,42.3082,42.249,42.2622,31300.0
2013-05-24 12:15:00,64.32,64.37,64.31,64.33,12400.0,42.2753,42.3082,42.2688,42.2819,12400.0
2013-05-24 12:20:00,64.33,64.39,64.32,64.34,18600.0,42.2819,42.3213,42.2753,42.2885,18600.0
2013-05-24 12:25:00,64.35,64.45,64.33,64.43,16200.0,42.295,42.3608,42.2819,42.3476,16200.0
2013-05-24 12:30:00,64.43,64.5,64.41,64.48,42700.0,42.3476,42.3936,42.3345,42.3805,42700.0
2013-05-24 12:35:00,64.48,64.5,64.34,64.43,36200.0,42.3805,42.3936,42.2885,42.3476,36200.0
2013-05-24 12:40:00,64.44,64.47,64.33,64.33,61800.0,42.3542,42.3739,42.2819,42.2819,61800.0
2013-05-24 12:45:00,64.35,64.4,64.31,64.38,14600.0,42.295,42.3279,42.2688,42.3148,14600.0
2013-05-24 12:50:00,64.37,64.5,64.37,64.48,10800.0,42.3082,42.3936,42.3082,42.3805,10800.0
2013-05-24 12:55:00,64.5,64.65,64.5,64.64,25400.0,42.3936,42.4922,42.3936,42.4857,25400.0
2013-05-24 13:00:00,64.63,64.76,64.56,64.73,24600.0,42.4791,42.5645,42.4331,42.5448,24600.0
2013-05-24 13:05:00,64.74,64.78,64.72,64.77,17200.0,42.5514,42.5777,42.5382,42.5711,17200.0
2013-05-24 13:10:00,64.75,64.75,64.67,64.71,12900.0,42.558,42.558,42.5054,42.5317,12900.0
2013-05-24 13:15:00,64.7,64.85,64.68,64.78,17800.0,42.5251,42.6237,42.5119,42.5777,17800.0
2013-05-24 13:20:00,64.79,64.83,64.77,64.78,16400.0,42.5842,42.6105,42.5711,42.5777,16400.0
2013-05-24 13:25:00,64.79,64.79,64.72,64.78,13400.0,42.5842,42.5842,42.5382,42.5777,13400.0
2013-05-24 13:30:00,64.79,64.87,64.73,64.87,21200.0,42.5842,42.6368,42.5448,42.6368,21200.0
2013-05-24 13:35:00,64.9,64.92,64.76,64.79,19300.0,42.6565,42.6697,42.5645,42.5842,19300.0
2013-05-24 13:40:00,64.79,64.82,64.72,64.79,17500.0,42.5842,42.604,42.5382,42.5842,17500.0
2013-05-24 13:45:00,64.79,64.88,64.77,64.85,12200.0,42.5842,42.6434,42.5711,42.6237,12200.0
2013-05-24 13:50:00,64.85,64.85,64.75,64.75,10500.0,42.6237,42.6237,42.558,42.558,10500.0
2013-05-24 13:55:00,64.77,64.81,64.75,64.81,7000.0,42.5711,42.5974,42.558,42.5974,7000.0
2013-05-24 14:00:00,64.79,64.83,64.71,64.79,16500.0,42.5842,42.6105,42.5317,42.5842,16500.0
2013-05-24 14:05:00,64.81,64.83,64.78,64.82,8600.0,42.5974,42.6105,42.5777,42.604,8600.0
2013-05-24 14:10:00,64.82,64.83,64.76,64.83,6300.0,42.604,42.6105,42.5645,42.6105,6300.0
2013-05-24 14:15:00,64.83,64.93,64.82,64.92,16700.0,42.6105,42.6763,42.604,42.6697,16700.0
2013-05-24 14:20:00,64.92,64.92,64.79,64.84,11000.0,42.6697,42.6697,42.5842,42.6171,11000.0
2013-05-24 14:25:00,64.85,64.86,64.82,64.83,12200.0,42.6237,42.6302,42.604,42.6105,12200.0
2013-05-24 14:30:00,64.82,64.83,64.73,64.77,11900.0,42.604,42.6105,42.5448,42.5711,11900.0
2013-05-24 14:35:00,64.74,64.8,64.73,64.76,10000.0,42.5514,42.5908,42.5448,42.5645,10000.0
2013-05-24 14:40:00,64.74,64.87,64.73,64.87,19000.0,42.5514,42.6368,42.5448,42.6368,19000.0
2013-05-24 14:45:00,64.87,64.91,64.86,64.89,15900.0,42.6368,42.6631,42.6302,42.65,15900.0
2013-05-24 14:50:00,64.89,64.96,64.87,64.94,18100.0,42.65,42.696,42.6368,42.6828,18100.0
2013-05-24 14:55:00,64.93,64.98,64.8,64.95,31500.0,42.6763,42.7091,42.5908,42.6894,31500.0
2013-05-24 15:00:00,64.96,65.0,64.89,64.97,19400.0,42.696,42.7223,42.65,42.7025,19400.0
2013-05-24 15:05:00,64.97,65.1,64.97,65.1,18300.0,42.7025,42.788,42.7025,42.788,18300.0
2013-05-24 15:10:00,65.08,65.1,65.0,65.06,17000.0,42.7748,42.788,42.7223,42.7617,17000.0
2013-05-24 15:15:00,65.06,65.09,64.99,65.03,42500.0,42.7617,42.7814,42.7157,42.742,42500.0
2013-05-24 15:20:00,65.03,65.21,65.03,65.18,56000.0,42.742,42.8603,42.742,42.8406,56000.0
2013-05-24 15:25:00,65.17,65.3,65.17,65.27,51900.0,42.834,42.9194,42.834,42.8997,51900.0
2013-05-24 15:30:00,65.27,65.34,65.21,65.34,68500.0,42.8997,42.9457,42.8603,42.9457,68500.0
2013-05-24 15:35:00,65.34,65.39,65.23,65.25,55600.0,42.9457,42.9786,42.8734,42.8866,55600.0
2013-05-24 15:40:00,65.25,65.29,65.22,65.26,55800.0,42.8866,42.9129,42.8669,42.8932,55800.0
2013-05-24 15:45:00,65.26,65.38,65.25,65.3,63700.0,42.8932,42.972,42.8866,42.9194,63700.0
2013-05-24 15:50:00,65.3,65.37,65.27,65.36,101000.0,42.9194,42.9655,42.8997,42.9589,101000.0
2013-05-24 15:55:00,65.36,65.5,65.33,65.46,157800.0,42.9589,43.0509,42.9392,43.0246,157800.0
2013-05-28 09:30:00,66.39,66.98,66.3,66.66,145800.0,43.6359,44.0237,43.5767,43.8133,145800.0
2013-05-28 09:35:00,66.72,66.84,66.08,66.44,49500.0,43.8528,43.9316,43.4321,43.6687,49500.0
2013-05-28 09:40:00,66.38,66.74,66.31,66.58,105300.0,43.6293,43.8659,43.5833,43.7607,105300.0
2013-05-28 09:45:00,66.56,66.78,66.56,66.71,34600.0,43.7476,43.8922,43.7476,43.8462,34600.0
2013-05-28 09:50:00,66.73,66.77,66.62,66.62,15600.0,43.8593,43.8856,43.787,43.787,15600.0
2013-05-28 09:55:00,66.63,66.65,66.48,66.54,46200.0,43.7936,43.8068,43.695,43.7345,46200.0
2013-05-28 10:00:00,66.59,66.65,66.31,66.62,53100.0,43.7673,43.8068,43.5833,43.787,53100.0
2013-05-28 10:05:00,66.6,66.65,66.47,66.57,27500.0,43.7739,43.8068,43.6884,43.7542,27500.0
2013-05-28 10:10:00,66.58,66.69,66.51,66.66,37400.0,43.7607,43.833,43.7147,43.8133,37400.0
2013-05-28 10:15:00,66.66,66.85,66.66,66.75,43800.0,43.8133,43.9382,43.8133,43.8725,43800.0
2013-05-28 10:20:00,66.76,66.9,66.74,66.89,33300.0,43.8791,43.9711,43.8659,43.9645,33300.0
2013-05-28 10:25:00,66.89,66.92,66.82,66.91,34000.0,43.9645,43.9842,43.9185,43.9776,34000.0
2013-05-28 10:30:00,66.88,66.9,66.74,66.75,22500.0,43.9579,43.9711,43.8659,43.8725,22500.0
2013-05-28 10:35:00,66.75,66.75,66.52,66.52,23800.0,43.8725,43.8725,43.7213,43.7213,23800.0
2013-05-28 10:40:00,66.5,66.57,66.37,66.45,41400.0,43.7082,43.7542,43.6227,43.6753,41400.0
2013-05-28 10:45:00,66.42,66.55,66.36,66.53,20900.0,43.6556,43.741,43.6161,43.7279,20900.0
2013-05-28 10:50:00,66.51,66.58,66.49,66.56,30400.0,43.7147,43.7607,43.7016,43.7476,30400.0
2013-05-28 10:55:00,66.56,66.56,66.34,66.42,33800.0,43.7476,43.7476,43.603,43.6556,33800.0
2013-05-28 11:00:00,66.42,66.46,66.25,66.43,22800.0,43.6556,43.6819,43.5438,43.6622,22800.0
2013-05-28 11:05:00,66.41,66.41,66.25,66.29,16400.0,43.649,43.649,43.5438,43.5701,16400.0
2013-05-28 11:10:00,66.29,66.39,66.25,66.33,16500.0,43.5701,43.6359,43.5438,43.5964,16500.0
2013-05-28 11:15:00,66.33,66.51,66.33,66.47,44800.0,43.5964,43.7147,43.5964,43.6884,44800.0
2013-05-28 11:20:00,66.47,66.63,66.45,66.61,44000.0,43.6884,43.7936,43.6753,43.7805,44000.0
2013-05-28 11:25:00,66.62,66.75,66.58,66.72,47900.0,43.787,43.8725,43.7607,43.8528,47900.0
2013-05-28 11:30:00,66.69,66.77,66.67,66.71,27000.0,43.833,43.8856,43.8199,43.8462,27000.0
2013-05-28 11:35:00,66.71,66.71,66.57,66.65,19900.0,43.8462,43.8462,43.7542,43.8068,19900.0
2013-05-28 11:40:00,66.65,66.7,66.61,66.68,37000.0,43.8068,43.8396,43.7805,43.8265,37000.0
2013-05-28 11:45:00,66.67,66.67,66.34,66.37,87000.0,43.8199,43.8199,43.603,43.6227,87000.0
2013-05-28 11:50:00,66.38,66.41,66.25,66.34,28500.0,43.6293,43.649,43.5438,43.603,28500.0
2013-05-28 11:55:00,66.33,66.36,66.12,66.12,35600.0,43.5964,43.6161,43.4584,43.4584,35600.0
2013-05-28 12:00:00,66.1,66.24,66.06,66.24,17200.0,43.4453,43.5373,43.419,43.5373,17200.0
2013-05-28 12:05:00,66.24,66.3,66.16,66.3,12900.0,43.5373,43.5767,43.4847,43.5767,12900.0
2013-05-28 12:10:00,66.3,66.33,66.26,66.27,16500.0,43.5767,43.5964,43.5504,43.557,16500.0
2013-05-28 12:15:00,66.28,66.39,66.25,66.39,25200.0,43.5636,43.6359,43.5438,43.6359,25200.0
2013-05-28 12:20:00,66.38,66.52,66.38,66.49,18500.0,43.6293,43.7213,43.6293,43.7016,18500.0
2013-05-28 12:25:00,66.5,66.52,66.45,66.51,13900.0,43.7082,43.7213,43.6753,43.7147,13900.0
2013-05-28 12:30:00,66.51,66.56,66.48,66.55,21800.0,43.7147,43.7476,43.695,43.741,21800.0
2013-05-28 12:35:00,66.57,66.62,66.52,66.61,52000.0,43.7542,43.787,43.7213,43.7805,52000.0
2013-05-28 12:40:00,66.62,66.74,66.62,66.68,20300.0,43.787,43.8659,43.787,43.8265,20300.0
2013-05-28 12:45:00,66.68,66.71,66.6,66.71,16800.0,43.8265,43.8462,43.7739,43.8462,16800.0
2013-05-28 12:50:00,66.72,66.74,66.57,66.68,32400.0,43.8528,43.8659,43.7542,43.8265,32400.0
2013-05-28 12:55:00,66.68,66.72,66.6,66.7,21700.0,43.8265,43.8528,43.7739,43.8396,21700.0
2013-05-28 13:00:00,66.71,66.74,66.66,66.66,13600.0,43.8462,43.8659,43.8133,43.8133,13600.0
2013-05-28 13:05:00,66.64,66.64,66.53,66.58,8400.0,43.8002,43.8002,43.7279,43.7607,8400.0
2013-05-28 13:10:00,66.58,66.59,66.5,66.57,11300.0,43.7607,43.7673,43.7082,43.7542,11300.0
2013-05-28 13:15:00,66.56,66.59,66.5,66.58,12700.0,43.7476,43.7673,43.7082,43.7607,12700.0
2013-05-28 13:20:00,66.57,66.59,66.44,66.5,31100.0,43.7542,43.7673,43.6687,43.7082,31100.0
2013-05-28 13:25:00,66.5,66.52,66.42,66.46,20200.0,43.7082,43.7213,43.6556,43.6819,20200.0
2013-05-28 13:30:00,66.48,66.5,66.41,66.45,13600.0,43.695,43.7082,43.649,43.6753,13600.0
2013-05-28 13:35:00,66.45,66.53,66.45,66.47,16300.0,43.6753,43.7279,43.6753,43.6884,16300.0
2013-05-28 13:40:00,66.46,66.46,66.39,66.4,24500.0,43.6819,43.6819,43.6359,43.6424,24500.0
2013-05-28 13:45:00,66.4,66.44,66.26,66.31,57300.0,43.6424,43.6687,43.5504,43.5833,57300.0
2013-05-28 13:50:00,66.3,66.32,66.24,66.25,17400.0,43.5767,43.5899,43.5373,43.5438,17400.0
2013-05-28 13:55:00,66.25,66.3,66.14,66.2,19600.0,43.5438,43.5767,43.4715,43.511,19600.0
2013-05-28 14:00:00,66.24,66.25,66.03,66.05,25900.0,43.5373,43.5438,43.3993,43.4124,25900.0
2013-05-28 14:05:00,66.06,66.08,65.99,66.0,28900.0,43.419,43.4321,43.373,43.3795,28900.0
2013-05-28 14:10:00,66.0,66.05,65.92,65.93,18600.0,43.3795,43.4124,43.327,43.3335,18600.0
2013-05-28 14:15:00,65.95,66.13,65.92,66.13,13100.0,43.3467,43.465,43.327,43.465,13100.0
2013-05-28 14:20:00,66.12,66.23,66.03,66.23,19500.0,43.4584,43.5307,43.3993,43.5307,19500.0
2013-05-28 14:25:00,66.23,66.23,66.0,66.11,13700.0,43.5307,43.5307,43.3795,43.4518,13700.0
2013-05-28 14:30:00,66.12,66.16,66.06,66.1,12600.0,43.4584,43.4847,43.419,43.4453,12600.0
2013-05-28 14:35:00,66.06,66.12,66.0,66.01,10400.0,43.419,43.4584,43.3795,43.3861,10400.0
2013-05-28 14:40:00,66.02,66.15,66.02,66.05,11900.0,43.3927,43.4781,43.3927,43.4124,11900.0
2013-05-28 14:45:00,66.04,66.28,66.02,66.24,15200.0,43.4058,43.5636,43.3927,43.5373,15200.0
2013-05-28 14:50:00,66.24,66.41,66.24,66.34,14700.0,43.5373,43.649,43.5373,43.603,14700.0
2013-05-28 14:55:00,66.35,66.36,66.27,66.32,16700.0,43.6096,43.6161,43.557,43.5899,16700.0
2013-05-28 15:00:00,66.32,66.36,66.19,66.36,13000.0,43.5899,43.6161,43.5044,43.6161,13000.0
2013-05-28 15:05:00,66.34,66.41,66.31,66.32,19800.0,43.603,43.649,43.5833,43.5899,19800.0
2013-05-28 15:10:00,66.32,66.43,66.26,66.37,41600.0,43.5899,43.6622,43.5504,43.6227,41600.0
2013-05-28 15:15:00,66.35,66.46,66.32,66.45,23900.0,43.6096,43.6819,43.5899,43.6753,23900.0
2013-05-28 15:20:00,66.45,66.53,66.4,66.43,18100.0,43.6753,43.7279,43.6424,43.6622,18100.0
2013-05-28 15:25:00,66.41,66.47,66.38,66.44,15300.0,43.649,43.6884,43.6293,43.6687,15300.0
2013-05-28 15:30:00,66.42,66.55,66.42,66.53,22300.0,43.6556,43.741,43.6556,43.7279,22300.0
2013-05-28 15:35:00,66.53,66.62,66.53,66.6,34600.0,43.7279,43.787,43.7279,43.7739,34600.0
2013-05-28 15:40:00,66.59,66.68,66.58,66.58,43400.0,43.7673,43.8265,43.7607,43.7607,43400.0
2013-05-28 15:45:00,66.58,66.64,66.53,66.61,65900.0,43.7607,43.8002,43.7279,43.7805,65900.0
2013-05-28 15:50:00,66.59,66.66,66.57,66.6,58300.0,43.7673,43.8133,43.7542,43.7739,58300.0
2013-05-28 15:55:00,66.59,66.6,66.47,66.55,130500.0,43.7673,43.7739,43.6884,43.741,130500.0
2013-05-29 09:30:00,66.21,66.45,66.08,66.3,66900.0,43.5176,43.6753,43.4321,43.5767,66900.0
2013-05-29 09:35:00,66.31,66.5,66.27,66.33,44200.0,43.5833,43.7082,43.557,43.5964,44200.0
2013-05-29 09:40:00,66.35,66.43,66.04,66.3,27600.0,43.6096,43.6622,43.4058,43.5767,27600.0
2013-05-29 09:45:00,66.32,66.38,66.08,66.28,27800.0,43.5899,43.6293,43.4321,43.5636,27800.0
2013-05-29 09:50:00,66.25,66.46,66.25,66.41,21700.0,43.5438,43.6819,43.5438,43.649,21700.0
2013-05-29 09:55:00,66.37,66.44,66.26,66.35,25600.0,43.6227,43.6687,43.5504,43.6096,25600.0
2013-05-29 10:00:00,66.3,66.74,66.27,66.63,31200.0,43.5767,43.8659,43.557,43.7936,31200.0
2013-05-29 10:05:00,66.6,66.67,66.45,66.48,28500.0,43.7739,43.8199,43.6753,43.695,28500.0
2013-05-29 10:10:00,66.5,66.6,66.47,66.58,10900.0,43.7082,43.7739,43.6884,43.7607,10900.0
2013-05-29 10:15:00,66.58,66.77,66.56,66.76,58400.0,43.7607,43.8856,43.7476,43.8791,58400.0
2013-05-29 10:20:00,66.74,66.76,66.41,66.41,28900.0,43.8659,43.8791,43.649,43.649,28900.0
2013-05-29 10:25:00,66.43,66.47,66.1,66.29,41900.0,43.6622,43.6884,43.4453,43.5701,41900.0
2013-05-29 10:30:00,66.28,66.29,66.07,66.23,17900.0,43.5636,43.5701,43.4255,43.5307,17900.0
2013-05-29 10:35:00,66.22,66.3,66.19,66.21,14900.0,43.5241,43.5767,43.5044,43.5176,14900.0
2013-05-29 10:40:00,66.25,66.25,66.0,66.04,25400.0,43.5438,43.5438,43.3795,43.4058,25400.0
2013-05-29 10:45:00,66.04,66.1,65.91,65.91,27600.0,43.4058,43.4453,43.3204,43.3204,27600.0
2013-05-29 10:50:00,65.93,66.13,65.89,66.09,35300.0,43.3335,43.465,43.3072,43.4387,35300.0
2013-05-29 10:55:00,66.07,66.07,65.8,65.9,41800.0,43.4255,43.4255,43.2481,43.3138,41800.0
2013-05-29 11:00:00,65.89,65.92,65.76,65.81,16600.0,43.3072,43.327,43.2218,43.2547,16600.0
2013-05-29 11:05:00,65.79,65.81,65.65,65.78,21900.0,43.2415,43.2547,43.1495,43.2349,21900.0
2013-05-29 11:10:00,65.76,65.94,65.73,65.92,19700.0,43.2218,43.3401,43.2021,43.327,19700.0
2013-05-29 11:15:00,65.92,65.97,65.86,65.89,19000.0,43.327,43.3598,43.2875,43.3072,19000.0
2013-05-29 11:20:00,65.92,66.02,65.89,66.01,18200.0,43.327,43.3927,43.3072,43.3861,18200.0
2013-05-29 11:25:00,66.01,66.2,65.98,66.09,34900.0,43.3861,43.511,43.3664,43.4387,34900.0
2013-05-29 11:30:00,66.12,66.14,65.96,66.01,38700.0,43.4584,43.4715,43.3532,43.3861,38700.0
2013-05-29 11:35:00,66.02,66.12,66.0,66.06,84300.0,43.3927,43.4584,43.3795,43.419,84300.0
2013-05-29 11:40:00,66.06,66.09,65.94,66.03,21300.0,43.419,43.4387,43.3401,43.3993,21300.0
2013-05-29 11:45:00,66.04,66.35,66.04,66.35,15700.0,43.4058,43.6096,43.4058,43.6096,15700.0
2013-05-29 11:50:00,66.33,66.41,66.3,66.36,13200.0,43.5964,43.649,43.5767,43.6161,13200.0
2013-05-29 11:55:00,66.33,66.45,66.33,66.4,10400.0,43.5964,43.6753,43.5964,43.6424,10400.0
2013-05-29 12:00:00,66.41,66.43,66.35,66.38,12600.0,43.649,43.6622,43.6096,43.6293,12600.0
2013-05-29 12:05:00,66.38,66.42,66.32,66.4,12500.0,43.6293,43.6556,43.5899,43.6424,12500.0
2013-05-29 12:10:00,66.38,66.38,66.31,66.35,11200.0,43.6293,43.6293,43.5833,43.6096,11200.0
2013-05-29 12:15:00,66.37,66.48,66.37,66.45,21600.0,43.6227,43.695,43.6227,43.6753,21600.0
2013-05-29 12:20:00,66.46,66.57,66.46,66.5,33400.0,43.6819,43.7542,43.6819,43.7082,33400.0
2013-05-29 12:25:00,66.49,66.53,66.4,66.53,10800.0,43.7016,43.7279,43.6424,43.7279,10800.0
2013-05-29 12:30:00,66.52,66.56,66.4,66.42,14700.0,43.7213,43.7476,43.6424,43.6556,14700.0
2013-05-29 12:35:00,66.46,66.54,66.42,66.49,13700.0,43.6819,43.7345,43.6556,43.7016,13700.0
2013-05-29 12:40:00,66.47,66.59,66.47,66.55,33400.0,43.6884,43.7673,43.6884,43.741,33400.0
2013-05-29 12:45:00,66.55,66.56,66.4,66.43,19300.0,43.741,43.7476,43.6424,43.6622,19300.0
2013-05-29 12:50:00,66.46,66.48,66.29,66.36,23100.0,43.6819,43.695,43.5701,43.6161,23100.0
2013-05-29 12:55:00,66.35,66.44,66.35,66.41,39500.0,43.6096,43.6687,43.6096,43.649,39500.0
2013-05-29 13:00:00,66.41,66.59,66.41,66.52,30300.0,43.649,43.7673,43.649,43.7213,30300.0
2013-05-29 13:05:00,66.54,66.6,66.5,66.53,18500.0,43.7345,43.7739,43.7082,43.7279,18500.0
2013-05-29 13:10:00,66.53,66.53,66.4,66.47,18400.0,43.7279,43.7279,43.6424,43.6884,18400.0
2013-05-29 13:15:00,66.45,66.5,66.43,66.46,27600.0,43.6753,43.7082,43.6622,43.6819,27600.0
2013-05-29 13:20:00,66.47,66.52,66.44,66.46,24300.0,43.6884,43.7213,43.6687,43.6819,24300.0
2013-05-29 13:25:00,66.48,66.67,66.43,66.64,30000.0,43.695,43.8199,43.6622,43.8002,30000.0
2013-05-29 13:30:00,66.64,66.68,66.55,66.55,34600.0,43.8002,43.8265,43.741,43.741,34600.0
2013-05-29 13:35:00,66.56,66.87,66.56,66.85,37300.0,43.7476,43.9514,43.7476,43.9382,37300.0
2013-05-29 13:40:00,66.85,66.87,66.77,66.86,36200.0,43.9382,43.9514,43.8856,43.9448,36200.0
2013-05-29 13:45:00,66.86,66.89,66.76,66.84,53500.0,43.9448,43.9645,43.8791,43.9316,53500.0
2013-05-29 13:50:00,66.84,66.9,66.84,66.88,54700.0,43.9316,43.9711,43.9316,43.9579,54700.0
2013-05-29 13:55:00,66.89,67.04,66.87,66.99,68100.0,43.9645,44.0631,43.9514,44.0302,68100.0
2013-05-29 14:00:00,67.0,67.02,66.87,66.97,19500.0,44.0368,44.0499,43.9514,44.0171,19500.0
2013-05-29 14:05:00,66.96,66.99,66.88,66.95,65000.0,44.0105,44.0302,43.9579,44.0039,65000.0
2013-05-29 14:10:00,66.93,66.98,66.92,66.98,21800.0,43.9908,44.0237,43.9842,44.0237,21800.0
2013-05-29 14:15:00,66.97,67.0,66.92,66.95,21100.0,44.0171,44.0368,43.9842,44.0039,21100.0
2013-05-29 14:20:00,66.98,67.06,66.94,67.02,32900.0,44.0237,44.0762,43.9974,44.0499,32900.0
2013-05-29 14:25:00,67.04,67.05,66.92,67.02,47700.0,44.0631,44.0697,43.9842,44.0499,47700.0
2013-05-29 14:30:00,67.02,67.05,66.98,66.99,21200.0,44.0499,44.0697,44.0237,44.0302,21200.0
2013-05-29 14:35:00,66.99,67.1,66.88,67.09,94800.0,44.0302,44.1025,43.9579,44.096,94800.0
2013-05-29 14:40:00,67.08,67.26,67.05,67.26,55700.0,44.0894,44.2077,44.0697,44.2077,55700.0
2013-05-29 14:45:00,67.26,67.34,67.03,67.05,44800.0,44.2077,44.2603,44.0565,44.0697,44800.0
2013-05-29 14:50:00,67.06,67.1,66.99,67.06,35500.0,44.0762,44.1025,44.0302,44.0762,35500.0
2013-05-29 14:55:00,67.1,67.18,67.04,67.12,26500.0,44.1025,44.1551,44.0631,44.1157,26500.0
2013-05-29 15:00:00,67.11,67.12,67.01,67.09,21900.0,44.1091,44.1157,44.0434,44.096,21900.0
2013-05-29 15:05:00,67.09,67.16,67.02,67.12,50600.0,44.096,44.142,44.0499,44.1157,50600.0
2013-05-29 15:10:00,67.11,67.17,67.03,67.03,102600.0,44.1091,44.1485,44.0565,44.0565,102600.0
2013-05-29 15:15:00,67.02,67.2,67.02,67.17,88500.0,44.0499,44.1683,44.0499,44.1485,88500.0
2013-05-29 15:20:00,67.17,67.23,67.09,67.21,32200.0,44.1485,44.188,44.096,44.1748,32200.0
2013-05-29 15:25:00,67.21,67.24,67.16,67.22,25800.0,44.1748,44.1945,44.142,44.1814,25800.0
2013-05-29 15:30:00,67.22,67.24,67.15,67.22,32900.0,44.1814,44.1945,44.1354,44.1814,32900.0
2013-05-29 15:35:00,67.22,67.24,67.15,67.18,42400.0,44.1814,44.1945,44.1354,44.1551,42400.0
2013-05-29 15:40:00,67.18,67.19,67.03,67.03,43800.0,44.1551,44.1617,44.0565,44.0565,43800.0
2013-05-29 15:45:00,67.0,67.03,66.91,66.96,66700.0,44.0368,44.0565,43.9776,44.0105,66700.0
2013-05-29 15:50:00,66.94,66.97,66.79,66.85,69900.0,43.9974,44.0171,43.8988,43.9382,69900.0
2013-05-29 15:55:00,66.84,66.9,66.8,66.89,149200.0,43.9316,43.9711,43.9053,43.9645,149200.0
2013-05-30 09:30:00,66.41,66.51,66.16,66.17,94100.0,43.649,43.7147,43.4847,43.4913,94100.0
2013-05-30 09:35:00,66.17,66.57,66.01,66.52,66800.0,43.4913,43.7542,43.3861,43.7213,66800.0
2013-05-30 09:40:00,66.52,66.59,66.36,66.37,59600.0,43.7213,43.7673,43.6161,43.6227,59600.0
2013-05-30 09:45:00,66.37,66.71,66.36,66.63,59800.0,43.6227,43.8462,43.6161,43.7936,59800.0
2013-05-30 09:50:00,66.61,66.67,66.35,66.35,47000.0,43.7805,43.8199,43.6096,43.6096,47000.0
2013-05-30 09:55:00,66.35,66.37,66.21,66.34,23900.0,43.6096,43.6227,43.5176,43.603,23900.0
2013-05-30 10:00:00,66.36,66.5,66.35,66.4,19800.0,43.6161,43.7082,43.6096,43.6424,19800.0
2013-05-30 10:05:00,66.36,66.42,66.24,66.29,30500.0,43.6161,43.6556,43.5373,43.5701,30500.0
2013-05-30 10:10:00,66.29,66.34,66.17,66.27,45300.0,43.5701,43.603,43.4913,43.557,45300.0
2013-05-30 10:15:00,66.3,66.34,66.05,66.07,29800.0,43.5767,43.603,43.4124,43.4255,29800.0
2013-05-30 10:20:00,66.08,66.3,66.08,66.13,27200.0,43.4321,43.5767,43.4321,43.465,27200.0
2013-05-30 10:25:00,66.13,66.19,65.94,66.14,48500.0,43.465,43.5044,43.3401,43.4715,48500.0
2013-05-30 10:30:00,66.14,66.23,66.06,66.08,19900.0,43.4715,43.5307,43.419,43.4321,19900.0
2013-05-30 10:35:00,66.06,66.06,65.87,65.88,55500.0,43.419,43.419,43.2941,43.3007,55500.0
2013-05-30 10:40:00,65.89,66.03,65.88,65.97,54600.0,43.3072,43.3993,43.3007,43.3598,54600.0
2013-05-30 10:45:00,66.0,66.02,65.92,65.98,36300.0,43.3795,43.3927,43.327,43.3664,36300.0
2013-05-30 10:50:00,65.97,65.98,65.83,65.9,53600.0,43.3598,43.3664,43.2678,43.3138,53600.0
2013-05-30 10:55:00,65.9,66.04,65.86,66.04,53500.0,43.3138,43.4058,43.2875,43.4058,53500.0
2013-05-30 11:00:00,66.05,66.15,66.02,66.03,47200.0,43.4124,43.4781,43.3927,43.3993,47200.0
2013-05-30 11:05:00,65.99,65.99,65.7,65.75,25900.0,43.373,43.373,43.1824,43.2152,25900.0
2013-05-30 11:10:00,65.76,65.81,65.74,65.8,14000.0,43.2218,43.2547,43.2086,43.2481,14000.0
2013-05-30 11:15:00,65.81,65.85,65.75,65.77,17500.0,43.2547,43.2809,43.2152,43.2284,17500.0
2013-05-30 11:20:00,65.77,65.84,65.76,65.8,16600.0,43.2284,43.2744,43.2218,43.2481,16600.0
2013-05-30 11:25:00,65.8,65.84,65.68,65.8,26100.0,43.2481,43.2744,43.1692,43.2481,26100.0
2013-05-30 11:30:00,65.82,66.08,65.78,66.07,59500.0,43.2612,43.4321,43.2349,43.4255,59500.0
2013-05-30 11:35:00,66.07,66.16,66.04,66.15,30800.0,43.4255,43.4847,43.4058,43.4781,30800.0
2013-05-30 11:40:00,66.15,66.16,65.95,65.96,82900.0,43.4781,43.4847,43.3467,43.3532,82900.0
2013-05-30 11:45:00,65.97,66.11,65.97,66.11,50900.0,43.3598,43.4518,43.3598,43.4518,50900.0
2013-05-30 11:50:00,66.11,66.25,66.11,66.19,42400.0,43.4518,43.5438,43.4518,43.5044,42400.0
2013-05-30 11:55:00,66.2,66.21,66.02,66.06,22200.0,43.511,43.5176,43.3927,43.419,22200.0
2013-05-30 12:00:00,66.08,66.25,66.02,66.04,22900.0,43.4321,43.5438,43.3927,43.4058,22900.0
2013-05-30 12:05:00,66.05,66.12,65.99,66.0,29100.0,43.4124,43.4584,43.373,43.3795,29100.0
2013-05-30 12:10:00,66.0,66.07,65.96,66.05,21800.0,43.3795,43.4255,43.3532,43.4124,21800.0
2013-05-30 12:15:00,66.05,66.13,65.99,66.11,32700.0,43.4124,43.465,43.373,43.4518,32700.0
2013-05-30 12:20:00,66.12,66.17,66.09,66.13,11000.0,43.4584,43.4913,43.4387,43.465,11000.0
2013-05-30 12:25:00,66.15,66.2,66.12,66.14,5300.0,43.4781,43.511,43.4584,43.4715,5300.0
2013-05-30 12:30:00,66.13,66.14,65.98,66.11,22800.0,43.465,43.4715,43.3664,43.4518,22800.0
2013-05-30 12:35:00,66.11,66.12,65.96,65.97,9400.0,43.4518,43.4584,43.3532,43.3598,9400.0
2013-05-30 12:40:00,65.99,66.04,65.96,66.03,9500.0,43.373,43.4058,43.3532,43.3993,9500.0
2013-05-30 12:45:00,66.02,66.02,65.88,65.92,24300.0,43.3927,43.3927,43.3007,43.327,24300.0
2013-05-30 12:50:00,65.92,65.96,65.81,65.94,30800.0,43.327,43.3532,43.2547,43.3401,30800.0
2013-05-30 12:55:00,65.93,65.96,65.91,65.95,12500.0,43.3335,43.3532,43.3204,43.3467,12500.0
2013-05-30 13:00:00,65.96,66.06,65.95,66.04,16300.0,43.3532,43.419,43.3467,43.4058,16300.0
2013-05-30 13:05:00,66.04,66.09,66.03,66.07,18500.0,43.4058,43.4387,43.3993,43.4255,18500.0
2013-05-30 13:10:00,66.08,66.09,66.03,66.08,21000.0,43.4321,43.4387,43.3993,43.4321,21000.0
2013-05-30 13:15:00,66.09,66.15,66.05,66.1,23600.0,43.4387,43.4781,43.4124,43.4453,23600.0
2013-05-30 13:20:00,66.1,66.17,66.08,66.11,11200.0,43.4453,43.4913,43.4321,43.4518,11200.0
2013-05-30 13:25:00,66.07,66.14,66.05,66.14,24200.0,43.4255,43.4715,43.4124,43.4715,24200.0
2013-05-30 13:30:00,66.15,66.16,66.06,66.08,26700.0,43.4781,43.4847,43.419,43.4321,26700.0
2013-05-30 13:35:00,66.07,66.22,66.02,66.14,14900.0,43.4255,43.5241,43.3927,43.4715,14900.0
2013-05-30 13:40:00,66.14,66.27,66.14,66.25,34200.0,43.4715,43.557,43.4715,43.5438,34200.0
2013-05-30 13:45:00,66.25,66.39,66.22,66.37,51800.0,43.5438,43.6359,43.5241,43.6227,51800.0
2013-05-30 13:50:00,66.39,66.49,66.34,66.49,30600.0,43.6359,43.7016,43.603,43.7016,30600.0
2013-05-30 13:55:00,66.48,66.56,66.46,66.52,26000.0,43.695,43.7476,43.6819,43.7213,26000.0
2013-05-30 14:00:00,66.52,66.59,66.51,66.57,38200.0,43.7213,43.7673,43.7147,43.7542,38200.0
2013-05-30 14:05:00,66.58,66.58,66.5,66.53,27100.0,43.7607,43.7607,43.7082,43.7279,27100.0
2013-05-30 14:10:00,66.54,66.68,66.53,66.62,27600.0,43.7345,43.8265,43.7279,43.787,27600.0
2013-05-30 14:15:00,66.63,66.7,66.6,66.68,15400.0,43.7936,43.8396,43.7739,43.8265,15400.0
2013-05-30 14:20:00,66.68,66.78,66.68,66.77,16000.0,43.8265,43.8922,43.8265,43.8856,16000.0
2013-05-30 14:25:00,66.8,66.9,66.77,66.89,44100.0,43.9053,43.9711,43.8856,43.9645,44100.0
2013-05-30 14:30:00,66.89,66.93,66.84,66.91,25600.0,43.9645,43.9908,43.9316,43.9776,25600.0
2013-05-30 14:35:00,66.9,66.97,66.84,66.86,24100.0,43.9711,44.0171,43.9316,43.9448,24100.0
2013-05-30 14:40:00,66.88,66.97,66.86,66.92,21100.0,43.9579,44.0171,43.9448,43.9842,21100.0
2013-05-30 14:45:00,66.93,66.95,66.85,66.94,13100.0,43.9908,44.0039,43.9382,43.9974,13100.0
2013-05-30 14:50:00,66.95,67.08,66.93,67.04,28100.0,44.0039,44.0894,43.9908,44.0631,28100.0
2013-05-30 14:55:00,67.04,67.05,66.97,67.02,19700.0,44.0631,44.0697,44.0171,44.0499,19700.0
2013-05-30 15:00:00,67.02,67.06,66.98,66.99,13800.0,44.0499,44.0762,44.0237,44.0302,13800.0
2013-05-30 15:05:00,66.99,67.03,66.97,67.01,19300.0,44.0302,44.0565,44.0171,44.0434,19300.0
2013-05-30 15:10:00,67.02,67.03,66.95,66.96,16800.0,44.0499,44.0565,44.0039,44.0105,16800.0
2013-05-30 15:15:00,66.95,67.07,66.92,67.04,40800.0,44.0039,44.0828,43.9842,44.0631,40800.0
2013-05-30 15:20:00,67.04,67.11,66.88,66.89,81600.0,44.0631,44.1091,43.9579,43.9645,81600.0
2013-05-30 15:25:00,66.89,66.98,66.86,66.86,24200.0,43.9645,44.0237,43.9448,43.9448,24200.0
2013-05-30 15:30:00,66.85,66.89,66.76,66.83,28500.0,43.9382,43.9645,43.8791,43.9251,28500.0
2013-05-30 15:35:00,66.81,66.87,66.73,66.85,33200.0,43.9119,43.9514,43.8593,43.9382,33200.0
2013-05-30 15:40:00,66.86,66.97,66.85,66.91,49100.0,43.9448,44.0171,43.9382,43.9776,49100.0
2013-05-30 15:45:00,66.9,66.95,66.82,66.85,74400.0,43.9711,44.0039,43.9185,43.9382,74400.0
2013-05-30 15:50:00,66.85,66.9,66.76,66.86,65400.0,43.9382,43.9711,43.8791,43.9448,65400.0
2013-05-30 15:55:00,66.83,66.87,66.77,66.78,132200.0,43.9251,43.9514,43.8856,43.8922,132200.0
2013-05-31 09:30:00,66.64,66.85,66.28,66.78,80700.0,43.8002,43.9382,43.5636,43.8922,80700.0
2013-05-31 09:35:00,66.78,67.25,66.74,67.25,75400.0,43.8922,44.2011,43.8659,44.2011,75400.0
2013-05-31 09:40:00,67.24,67.66,67.24,67.62,114900.0,44.1945,44.4706,44.1945,44.4443,114900.0
2013-05-31 09:45:00,67.59,67.62,67.3,67.47,45300.0,44.4246,44.4443,44.234,44.3457,45300.0
2013-05-31 09:50:00,67.5,67.72,67.25,67.29,77500.0,44.3654,44.51,44.2011,44.2274,77500.0
2013-05-31 09:55:00,67.28,67.42,67.15,67.17,35300.0,44.2208,44.3128,44.1354,44.1485,35300.0
2013-05-31 10:00:00,67.17,67.41,67.16,67.31,38400.0,44.1485,44.3063,44.142,44.2406,38400.0
2013-05-31 10:05:00,67.33,67.53,67.17,67.21,48400.0,44.2537,44.3851,44.1485,44.1748,48400.0
2013-05-31 10:10:00,67.22,67.28,67.03,67.03,48100.0,44.1814,44.2208,44.0565,44.0565,48100.0
2013-05-31 10:15:00,67.02,67.36,67.0,67.11,33300.0,44.0499,44.2734,44.0368,44.1091,33300.0
2013-05-31 10:20:00,67.14,67.38,67.04,67.22,46800.0,44.1288,44.2866,44.0631,44.1814,46800.0
2013-05-31 10:25:00,67.21,67.39,67.1,67.36,30500.0,44.1748,44.2931,44.1025,44.2734,30500.0
2013-05-31 10:30:00,67.37,67.57,67.32,67.54,25100.0,44.28,44.4114,44.2471,44.3917,25100.0
2013-05-31 10:35:00,67.56,67.65,67.55,67.62,47400.0,44.4049,44.464,44.3983,44.4443,47400.0
2013-05-31 10:40:00,67.62,67.62,67.4,67.49,23300.0,44.4443,44.4443,44.2997,44.3589,23300.0
2013-05-31 10:45:00,67.52,67.69,67.52,67.69,58300.0,44.3786,44.4903,44.3786,44.4903,58300.0
2013-05-31 10:50:00,67.69,67.8,67.61,67.66,49800.0,44.4903,44.5626,44.4377,44.4706,49800.0
2013-05-31 10:55:00,67.68,67.74,67.44,67.58,36400.0,44.4837,44.5232,44.326,44.418,36400.0
2013-05-31 11:00:00,67.6,67.64,67.53,67.63,27800.0,44.4312,44.4574,44.3851,44.4509,27800.0
2013-05-31 11:05:00,67.6,67.84,67.6,67.69,64200.0,44.4312,44.5889,44.4312,44.4903,64200.0
2013-05-31 11:10:00,67.7,67.89,67.59,67.59,41400.0,44.4969,44.6218,44.4246,44.4246,41400.0
2013-05-31 11:15:00,67.59,67.64,67.46,67.46,34200.0,44.4246,44.4574,44.3391,44.3391,34200.0
2013-05-31 11:20:00,67.47,67.57,67.36,67.38,24100.0,44.3457,44.4114,44.2734,44.2866,24100.0
2013-05-31 11:25:00,67.38,67.42,67.3,67.32,31500.0,44.2866,44.3128,44.234,44.2471,31500.0
2013-05-31 11:30:00,67.3,67.45,67.23,67.32,15900.0,44.234,44.3326,44.188,44.2471,15900.0
2013-05-31 11:35:00,67.31,67.39,67.3,67.35,16800.0,44.2406,44.2931,44.234,44.2668,16800.0
2013-05-31 11:40:00,67.31,67.36,67.27,67.32,10900.0,44.2406,44.2734,44.2143,44.2471,10900.0
2013-05-31 11:45:00,67.32,67.44,67.32,67.39,15500.0,44.2471,44.326,44.2471,44.2931,15500.0
2013-05-31 11:50:00,67.4,67.55,67.37,67.49,15600.0,44.2997,44.3983,44.28,44.3589,15600.0
2013-05-31 11:55:00,67.52,67.6,67.49,67.54,19400.0,44.3786,44.4312,44.3589,44.3917,19400.0
2013-05-31 12:00:00,67.51,67.51,67.35,67.39,22900.0,44.372,44.372,44.2668,44.2931,22900.0
2013-05-31 12:05:00,67.4,67.51,67.33,67.51,18200.0,44.2997,44.372,44.2537,44.372,18200.0
2013-05-31 12:10:00,67.52,67.55,67.42,67.43,19600.0,44.3786,44.3983,44.3128,44.3194,19600.0
2013-05-31 12:15:00,67.42,67.45,67.35,67.44,14400.0,44.3128,44.3326,44.2668,44.326,14400.0
2013-05-31 12:20:00,67.45,67.48,67.39,67.39,29300.0,44.3326,44.3523,44.2931,44.2931,29300.0
2013-05-31 12:25:00,67.4,67.48,67.34,67.44,37300.0,44.2997,44.3523,44.2603,44.326,37300.0
2013-05-31 12:30:00,67.46,67.46,67.35,67.44,13900.0,44.3391,44.3391,44.2668,44.326,13900.0
2013-05-31 12:35:00,67.46,67.47,67.39,67.43,18100.0,44.3391,44.3457,44.2931,44.3194,18100.0
2013-05-31 12:40:00,67.44,67.5,67.41,67.48,10200.0,44.326,44.3654,44.3063,44.3523,10200.0
2013-05-31 12:45:00,67.48,67.55,67.48,67.52,8000.0,44.3523,44.3983,44.3523,44.3786,8000.0
2013-05-31 12:50:00,67.53,67.55,67.44,67.44,14700.0,44.3851,44.3983,44.326,44.326,14700.0
2013-05-31 12:55:00,67.46,67.53,67.43,67.46,11600.0,44.3391,44.3851,44.3194,44.3391,11600.0
2013-05-31 13:00:00,67.46,67.56,67.45,67.55,11300.0,44.3391,44.4049,44.3326,44.3983,11300.0
2013-05-31 13:05:00,67.55,67.62,67.53,67.57,30400.0,44.3983,44.4443,44.3851,44.4114,30400.0
2013-05-31 13:10:00,67.59,67.62,67.53,67.55,39800.0,44.4246,44.4443,44.3851,44.3983,39800.0
2013-05-31 13:15:00,67.55,67.57,67.49,67.53,21100.0,44.3983,44.4114,44.3589,44.3851,21100.0
2013-05-31 13:20:00,67.51,67.56,67.51,67.55,10000.0,44.372,44.4049,44.372,44.3983,10000.0
2013-05-31 13:25:00,67.56,67.61,67.55,67.6,12100.0,44.4049,44.4377,44.3983,44.4312,12100.0
2013-05-31 13:30:00,67.61,67.61,67.52,67.57,13500.0,44.4377,44.4377,44.3786,44.4114,13500.0
2013-05-31 13:35:00,67.56,67.56,67.42,67.43,13900.0,44.4049,44.4049,44.3128,44.3194,13900.0
2013-05-31 13:40:00,67.44,67.51,67.42,67.49,23300.0,44.326,44.372,44.3128,44.3589,23300.0
2013-05-31 13:45:00,67.49,67.56,67.46,67.52,41300.0,44.3589,44.4049,44.3391,44.3786,41300.0
2013-05-31 13:50:00,67.51,67.53,67.42,67.45,33300.0,44.372,44.3851,44.3128,44.3326,33300.0
2013-05-31 13:55:00,67.45,67.53,67.42,67.49,19600.0,44.3326,44.3851,44.3128,44.3589,19600.0
2013-05-31 14:00:00,67.51,67.51,67.3,67.31,24700.0,44.372,44.372,44.234,44.2406,24700.0
2013-05-31 14:05:00,67.33,67.35,67.27,67.32,18100.0,44.2537,44.2668,44.2143,44.2471,18100.0
2013-05-31 14:10:00,67.33,67.33,67.13,67.16,27700.0,44.2537,44.2537,44.1222,44.142,27700.0
2013-05-31 14:15:00,67.17,67.24,67.13,67.21,14500.0,44.1485,44.1945,44.1222,44.1748,14500.0
2013-05-31 14:20:00,67.22,67.28,67.19,67.28,21000.0,44.1814,44.2208,44.1617,44.2208,21000.0
2013-05-31 14:25:00,67.27,67.28,67.15,67.16,24000.0,44.2143,44.2208,44.1354,44.142,24000.0
2013-05-31 14:30:00,67.18,67.18,67.08,67.13,19300.0,44.1551,44.1551,44.0894,44.1222,19300.0
2013-05-31 14:35:00,67.14,67.14,66.98,67.05,27700.0,44.1288,44.1288,44.0237,44.0697,27700.0
2013-05-31 14:40:00,67.03,67.08,66.96,67.03,17800.0,44.0565,44.0894,44.0105,44.0565,17800.0
2013-05-31 14:45:00,67.03,67.06,66.86,66.88,22800.0,44.0565,44.0762,43.9448,43.9579,22800.0
2013-05-31 14:50:00,66.89,66.91,66.75,66.77,32700.0,43.9645,43.9776,43.8725,43.8856,32700.0
2013-05-31 14:55:00,66.76,66.83,66.72,66.82,32100.0,43.8791,43.9251,43.8528,43.9185,32100.0
2013-05-31 15:00:00,66.81,67.06,66.75,67.06,39300.0,43.9119,44.0762,43.8725,44.0762,39300.0
2013-05-31 15:05:00,67.04,67.05,66.94,67.02,18800.0,44.0631,44.0697,43.9974,44.0499,18800.0
2013-05-31 15:10:00,67.05,67.09,66.98,67.07,21700.0,44.0697,44.096,44.0237,44.0828,21700.0
2013-05-31 15:15:00,67.06,67.23,67.06,67.14,21600.0,44.0762,44.188,44.0762,44.1288,21600.0
2013-05-31 15:20:00,67.15,67.29,67.15,67.23,24000.0,44.1354,44.2274,44.1354,44.188,24000.0
2013-05-31 15:25:00,67.22,67.23,67.03,67.03,30700.0,44.1814,44.188,44.0565,44.0565,30700.0
2013-05-31 15:30:00,67.03,67.08,66.83,66.9,40800.0,44.0565,44.0894,43.9251,43.9711,40800.0
2013-05-31 15:35:00,66.9,67.01,66.89,66.98,37200.0,43.9711,44.0434,43.9645,44.0237,37200.0
2013-05-31 15:40:00,66.97,67.08,66.95,67.05,77400.0,44.0171,44.0894,44.0039,44.0697,77400.0
2013-05-31 15:45:00,67.04,67.05,66.85,66.89,60500.0,44.0631,44.0697,43.9382,43.9645,60500.0
2013-05-31 15:50:00,66.89,66.98,66.85,66.95,103600.0,43.9645,44.0237,43.9382,44.0039,103600.0
2013-05-31 15:55:00,66.93,66.96,66.56,66.56,217100.0,43.9908,44.0105,43.7476,43.7476,217100.0
2013-06-03 09:30:00,67.04,67.09,66.32,66.61,142100.0,44.0631,44.096,43.5899,43.7805,142100.0
2013-06-03 09:35:00,66.6,66.66,66.05,66.18,63100.0,43.7739,43.8133,43.4124,43.4978,63100.0
2013-06-03 09:40:00,66.18,66.44,65.83,65.91,64100.0,43.4978,43.6687,43.2678,43.3204,64100.0
2013-06-03 09:45:00,65.97,66.03,65.84,66.02,49400.0,43.3598,43.3993,43.2744,43.3927,49400.0
2013-06-03 09:50:00,66.02,66.26,65.93,65.98,56100.0,43.3927,43.5504,43.3335,43.3664,56100.0
2013-06-03 09:55:00,65.98,65.98,65.38,65.62,61900.0,43.3664,43.3664,42.972,43.1298,61900.0
2013-06-03 10:00:00,65.54,65.94,65.4,65.85,89400.0,43.0772,43.3401,42.9852,43.2809,89400.0
2013-06-03 10:05:00,65.87,66.08,65.67,65.89,66200.0,43.2941,43.4321,43.1626,43.3072,66200.0
2013-06-03 10:10:00,65.93,66.19,65.8,65.81,68600.0,43.3335,43.5044,43.2481,43.2547,68600.0
2013-06-03 10:15:00,65.81,66.02,65.72,66.0,43700.0,43.2547,43.3927,43.1955,43.3795,43700.0
2013-06-03 10:20:00,66.0,66.21,65.95,65.99,56100.0,43.3795,43.5176,43.3467,43.373,56100.0
2013-06-03 10:25:00,65.96,65.98,65.52,65.58,79400.0,43.3532,43.3664,43.064,43.1035,79400.0
2013-06-03 10:30:00,65.6,65.6,65.27,65.4,61000.0,43.1166,43.1166,42.8997,42.9852,61000.0
2013-06-03 10:35:00,65.4,65.4,64.92,64.94,64200.0,42.9852,42.9852,42.6697,42.6828,64200.0
2013-06-03 10:40:00,64.94,65.05,64.54,64.6,121900.0,42.6828,42.7551,42.4199,42.4594,121900.0
2013-06-03 10:45:00,64.54,64.65,64.28,64.63,118000.0,42.4199,42.4922,42.249,42.4791,118000.0
2013-06-03 10:50:00,64.66,65.09,64.62,65.03,69400.0,42.4988,42.7814,42.4725,42.742,69400.0
2013-06-03 10:55:00,65.0,65.08,64.83,64.98,61100.0,42.7223,42.7748,42.6105,42.7091,61100.0
2013-06-03 11:00:00,64.97,65.14,64.88,64.9,40200.0,42.7025,42.8143,42.6434,42.6565,40200.0
2013-06-03 11:05:00,64.9,65.06,64.78,65.04,20300.0,42.6565,42.7617,42.5777,42.7486,20300.0
2013-06-03 11:10:00,65.02,65.07,64.69,64.82,53400.0,42.7354,42.7683,42.5185,42.604,53400.0
2013-06-03 11:15:00,64.84,64.98,64.75,64.86,35300.0,42.6171,42.7091,42.558,42.6302,35300.0
2013-06-03 11:20:00,64.87,64.89,64.63,64.76,39000.0,42.6368,42.65,42.4791,42.5645,39000.0
2013-06-03 11:25:00,64.75,64.79,64.6,64.76,59700.0,42.558,42.5842,42.4594,42.5645,59700.0
2013-06-03 11:30:00,64.76,64.95,64.7,64.78,28100.0,42.5645,42.6894,42.5251,42.5777,28100.0
2013-06-03 11:35:00,64.78,65.02,64.76,64.92,32500.0,42.5777,42.7354,42.5645,42.6697,32500.0
2013-06-03 11:40:00,64.9,65.1,64.83,65.09,42200.0,42.6565,42.788,42.6105,42.7814,42200.0
2013-06-03 11:45:00,65.08,65.34,65.07,65.28,48500.0,42.7748,42.9457,42.7683,42.9063,48500.0
2013-06-03 11:50:00,65.27,65.42,65.25,65.34,34800.0,42.8997,42.9983,42.8866,42.9457,34800.0
2013-06-03 11:55:00,65.34,65.36,65.12,65.26,44900.0,42.9457,42.9589,42.8011,42.8932,44900.0
2013-06-03 12:00:00,65.27,65.39,65.16,65.2,45200.0,42.8997,42.9786,42.8274,42.8537,45200.0
2013-06-03 12:05:00,65.21,65.35,65.15,65.3,34400.0,42.8603,42.9523,42.8209,42.9194,34400.0
2013-06-03 12:10:00,65.3,65.32,65.04,65.05,35800.0,42.9194,42.9326,42.7486,42.7551,35800.0
2013-06-03 12:15:00,65.04,65.07,64.93,65.0,73900.0,42.7486,42.7683,42.6763,42.7223,73900.0
2013-06-03 12:20:00,65.02,65.03,64.94,65.01,19500.0,42.7354,42.742,42.6828,42.7288,19500.0
2013-06-03 12:25:00,65.01,65.03,64.89,64.98,22100.0,42.7288,42.742,42.65,42.7091,22100.0
2013-06-03 12:30:00,64.99,65.01,64.84,64.94,22500.0,42.7157,42.7288,42.6171,42.6828,22500.0
2013-06-03 12:35:00,64.95,65.02,64.88,64.88,15400.0,42.6894,42.7354,42.6434,42.6434,15400.0
2013-06-03 12:40:00,64.88,64.99,64.88,64.92,16200.0,42.6434,42.7157,42.6434,42.6697,16200.0
2013-06-03 12:45:00,64.91,65.03,64.9,64.98,25100.0,42.6631,42.742,42.6565,42.7091,25100.0
2013-06-03 12:50:00,65.0,65.03,64.92,64.92,19700.0,42.7223,42.742,42.6697,42.6697,19700.0
2013-06-03 12:55:00,64.95,65.02,64.87,65.01,25600.0,42.6894,42.7354,42.6368,42.7288,25600.0
2013-06-03 13:00:00,65.01,65.05,64.96,65.01,23400.0,42.7288,42.7551,42.696,42.7288,23400.0
2013-06-03 13:05:00,65.02,65.19,65.02,65.18,15000.0,42.7354,42.8471,42.7354,42.8406,15000.0
2013-06-03 13:10:00,65.18,65.25,65.09,65.09,19200.0,42.8406,42.8866,42.7814,42.7814,19200.0
2013-06-03 13:15:00,65.09,65.21,65.07,65.21,11100.0,42.7814,42.8603,42.7683,42.8603,11100.0
2013-06-03 13:20:00,65.2,65.2,64.97,64.98,21500.0,42.8537,42.8537,42.7025,42.7091,21500.0
2013-06-03 13:25:00,64.98,65.05,64.95,65.04,64500.0,42.7091,42.7551,42.6894,42.7486,64500.0
2013-06-03 13:30:00,65.04,65.09,64.96,64.99,65100.0,42.7486,42.7814,42.696,42.7157,65100.0
2013-06-03 13:35:00,64.99,64.99,64.83,64.87,33600.0,42.7157,42.7157,42.6105,42.6368,33600.0
2013-06-03 13:40:00,64.88,64.94,64.82,64.83,10100.0,42.6434,42.6828,42.604,42.6105,10100.0
2013-06-03 13:45:00,64.84,64.92,64.84,64.92,17100.0,42.6171,42.6697,42.6171,42.6697,17100.0
2013-06-03 13:50:00,64.93,65.0,64.92,64.95,31300.0,42.6763,42.7223,42.6697,42.6894,31300.0
2013-06-03 13:55:00,64.94,64.97,64.77,64.83,32900.0,42.6828,42.7025,42.5711,42.6105,32900.0
2013-06-03 14:00:00,64.83,64.86,64.69,64.8,33000.0,42.6105,42.6302,42.5185,42.5908,33000.0
2013-06-03 14:05:00,64.8,65.05,64.8,65.05,45300.0,42.5908,42.7551,42.5908,42.7551,45300.0
2013-06-03 14:10:00,65.06,65.12,65.02,65.03,23000.0,42.7617,42.8011,42.7354,42.742,23000.0
2013-06-03 14:15:00,65.03,65.03,64.85,64.94,20000.0,42.742,42.742,42.6237,42.6828,20000.0
2013-06-03 14:20:00,64.93,65.04,64.89,64.91,24200.0,42.6763,42.7486,42.65,42.6631,24200.0
2013-06-03 14:25:00,64.91,65.08,64.88,65.04,26400.0,42.6631,42.7748,42.6434,42.7486,26400.0
2013-06-03 14:30:00,65.03,65.04,64.9,64.97,15400.0,42.742,42.7486,42.6565,42.7025,15400.0
2013-06-03 14:35:00,64.96,65.11,64.9,65.1,34100.0,42.696,42.7946,42.6565,42.788,34100.0
2013-06-03 14:40:00,65.09,65.24,65.04,65.2,29300.0,42.7814,42.88,42.7486,42.8537,29300.0
2013-06-03 14:45:00,65.19,65.25,65.14,65.17,20400.0,42.8471,42.8866,42.8143,42.834,20400.0
2013-06-03 14:50:00,65.17,65.34,65.13,65.27,22300.0,42.834,42.9457,42.8077,42.8997,22300.0
2013-06-03 14:55:00,65.26,65.34,65.24,65.26,31100.0,42.8932,42.9457,42.88,42.8932,31100.0
2013-06-03 15:00:00,65.29,65.48,65.26,65.46,55100.0,42.9129,43.0378,42.8932,43.0246,55100.0
2013-06-03 15:05:00,65.47,65.51,65.37,65.45,29400.0,43.0312,43.0575,42.9655,43.018,29400.0
2013-06-03 15:10:00,65.44,65.55,65.44,65.53,27500.0,43.0115,43.0838,43.0115,43.0706,27500.0
2013-06-03 15:15:00,65.53,65.54,65.37,65.39,30300.0,43.0706,43.0772,42.9655,42.9786,30300.0
2013-06-03 15:20:00,65.39,65.6,65.39,65.54,43100.0,42.9786,43.1166,42.9786,43.0772,43100.0
2013-06-03 15:25:00,65.53,65.56,65.39,65.53,31600.0,43.0706,43.0903,42.9786,43.0706,31600.0
2013-06-03 15:30:00,65.53,65.59,65.47,65.59,42200.0,43.0706,43.1101,43.0312,43.1101,42200.0
2013-06-03 15:35:00,65.58,65.7,65.55,65.69,43700.0,43.1035,43.1824,43.0838,43.1758,43700.0
2013-06-03 15:40:00,65.69,65.76,65.65,65.75,39500.0,43.1758,43.2218,43.1495,43.2152,39500.0
2013-06-03 15:45:00,65.76,65.94,65.76,65.88,66300.0,43.2218,43.3401,43.2218,43.3007,66300.0
2013-06-03 15:50:00,65.88,65.98,65.82,65.97,79200.0,43.3007,43.3664,43.2612,43.3598,79200.0
2013-06-03 15:55:00,65.97,66.08,65.94,66.07,232600.0,43.3598,43.4321,43.3401,43.4255,232600.0
2013-06-04 09:30:00,65.8,66.15,65.8,65.93,50000.0,43.2481,43.4781,43.2481,43.3335,50000.0
2013-06-04 09:35:00,65.96,66.18,65.9,65.98,35000.0,43.3532,43.4978,43.3138,43.3664,35000.0
2013-06-04 09:40:00,65.98,66.0,65.76,65.83,45800.0,43.3664,43.3795,43.2218,43.2678,45800.0
2013-06-04 09:45:00,65.82,65.86,65.77,65.79,34400.0,43.2612,43.2875,43.2284,43.2415,34400.0
2013-06-04 09:50:00,65.78,65.83,65.65,65.7,25100.0,43.2349,43.2678,43.1495,43.1824,25100.0
2013-06-04 09:55:00,65.7,65.79,65.65,65.74,30100.0,43.1824,43.2415,43.1495,43.2086,30100.0
2013-06-04 10:00:00,65.74,65.78,65.61,65.72,84000.0,43.2086,43.2349,43.1232,43.1955,84000.0
2013-06-04 10:05:00,65.69,65.69,65.42,65.45,32100.0,43.1758,43.1758,42.9983,43.018,32100.0
2013-06-04 10:10:00,65.46,65.67,65.45,65.57,17300.0,43.0246,43.1626,43.018,43.0969,17300.0
2013-06-04 10:15:00,65.59,65.65,65.3,65.53,31100.0,43.1101,43.1495,42.9194,43.0706,31100.0
2013-06-04 10:20:00,65.55,65.55,65.37,65.37,26000.0,43.0838,43.0838,42.9655,42.9655,26000.0
2013-06-04 10:25:00,65.42,65.56,65.4,65.56,28300.0,42.9983,43.0903,42.9852,43.0903,28300.0
2013-06-04 10:30:00,65.56,65.79,65.52,65.71,32700.0,43.0903,43.2415,43.064,43.1889,32700.0
2013-06-04 10:35:00,65.71,65.72,65.6,65.66,50400.0,43.1889,43.1955,43.1166,43.1561,50400.0
2013-06-04 10:40:00,65.67,65.69,65.41,65.48,52200.0,43.1626,43.1758,42.9917,43.0378,52200.0
2013-06-04 10:45:00,65.48,65.52,65.33,65.34,13800.0,43.0378,43.064,42.9392,42.9457,13800.0
2013-06-04 10:50:00,65.34,65.37,65.07,65.07,17100.0,42.9457,42.9655,42.7683,42.7683,17100.0
2013-06-04 10:55:00,65.08,65.16,65.01,65.01,21700.0,42.7748,42.8274,42.7288,42.7288,21700.0
2013-06-04 11:00:00,65.01,65.1,64.88,65.06,30500.0,42.7288,42.788,42.6434,42.7617,30500.0
2013-06-04 11:05:00,65.05,65.07,64.83,64.85,31700.0,42.7551,42.7683,42.6105,42.6237,31700.0
2013-06-04 11:10:00,64.85,64.95,64.83,64.91,15900.0,42.6237,42.6894,42.6105,42.6631,15900.0
2013-06-04 11:15:00,64.92,65.04,64.92,64.97,17400.0,42.6697,42.7486,42.6697,42.7025,17400.0
2013-06-04 11:20:00,64.98,65.0,64.92,64.95,25100.0,42.7091,42.7223,42.6697,42.6894,25100.0
2013-06-04 11:25:00,64.95,65.01,64.93,64.99,24100.0,42.6894,42.7288,42.6763,42.7157,24100.0
2013-06-04 11:30:00,64.98,64.98,64.82,64.88,13600.0,42.7091,42.7091,42.604,42.6434,13600.0
2013-06-04 11:35:00,64.88,64.93,64.78,64.91,47300.0,42.6434,42.6763,42.5777,42.6631,47300.0
2013-06-04 11:40:00,64.91,65.05,64.87,65.01,16100.0,42.6631,42.7551,42.6368,42.7288,16100.0
2013-06-04 11:45:00,65.01,65.02,64.88,64.94,10500.0,42.7288,42.7354,42.6434,42.6828,10500.0
2013-06-04 11:50:00,64.94,64.96,64.88,64.93,8600.0,42.6828,42.696,42.6434,42.6763,8600.0
2013-06-04 11:55:00,64.92,64.98,64.83,64.83,16100.0,42.6697,42.7091,42.6105,42.6105,16100.0
2013-06-04 12:00:00,64.83,64.89,64.63,64.63,27700.0,42.6105,42.65,42.4791,42.4791,27700.0
2013-06-04 12:05:00,64.65,64.75,64.65,64.73,21700.0,42.4922,42.558,42.4922,42.5448,21700.0
2013-06-04 12:10:00,64.74,64.94,64.73,64.87,24800.0,42.5514,42.6828,42.5448,42.6368,24800.0
2013-06-04 12:15:00,64.87,64.91,64.75,64.87,18000.0,42.6368,42.6631,42.558,42.6368,18000.0
2013-06-04 12:20:00,64.87,65.0,64.83,64.98,26800.0,42.6368,42.7223,42.6105,42.7091,26800.0
2013-06-04 12:25:00,64.98,65.0,64.72,64.87,40400.0,42.7091,42.7223,42.5382,42.6368,40400.0
2013-06-04 12:30:00,64.85,65.01,64.82,64.99,25700.0,42.6237,42.7288,42.604,42.7157,25700.0
2013-06-04 12:35:00,64.99,65.02,64.92,65.0,30500.0,42.7157,42.7354,42.6697,42.7223,30500.0
2013-06-04 12:40:00,65.0,65.01,64.96,65.0,28500.0,42.7223,42.7288,42.696,42.7223,28500.0
2013-06-04 12:45:00,64.99,65.02,64.92,65.0,57200.0,42.7157,42.7354,42.6697,42.7223,57200.0
2013-06-04 12:50:00,64.98,65.1,64.97,65.01,30800.0,42.7091,42.788,42.7025,42.7288,30800.0
2013-06-04 12:55:00,65.02,65.08,64.96,64.99,30900.0,42.7354,42.7748,42.696,42.7157,30900.0
2013-06-04 13:00:00,64.99,65.12,64.95,65.1,24100.0,42.7157,42.8011,42.6894,42.788,24100.0
2013-06-04 13:05:00,65.09,65.15,65.04,65.11,24400.0,42.7814,42.8209,42.7486,42.7946,24400.0
2013-06-04 13:10:00,65.12,65.24,65.1,65.22,14400.0,42.8011,42.88,42.788,42.8669,14400.0
2013-06-04 13:15:00,65.22,65.24,65.15,65.18,16800.0,42.8669,42.88,42.8209,42.8406,16800.0
2013-06-04 13:20:00,65.14,65.17,65.11,65.15,25400.0,42.8143,42.834,42.7946,42.8209,25400.0
2013-06-04 13:25:00,65.15,65.17,64.82,64.89,39000.0,42.8209,42.834,42.604,42.65,39000.0
2013-06-04 13:30:00,64.89,64.89,64.75,64.75,26300.0,42.65,42.65,42.558,42.558,26300.0
2013-06-04 13:35:00,64.76,64.76,64.5,64.6,32700.0,42.5645,42.5645,42.3936,42.4594,32700.0
2013-06-04 13:40:00,64.62,64.68,64.54,64.65,30300.0,42.4725,42.5119,42.4199,42.4922,30300.0
2013-06-04 13:45:00,64.64,64.65,64.39,64.42,78700.0,42.4857,42.4922,42.3213,42.3411,78700.0
2013-06-04 13:50:00,64.43,64.62,64.41,64.48,29900.0,42.3476,42.4725,42.3345,42.3805,29900.0
2013-06-04 13:55:00,64.5,64.63,64.42,64.63,27000.0,42.3936,42.4791,42.3411,42.4791,27000.0
2013-06-04 14:00:00,64.62,64.63,64.4,64.44,46000.0,42.4725,42.4791,42.3279,42.3542,46000.0
2013-06-04 14:05:00,64.46,64.55,64.32,64.32,30300.0,42.3673,42.4265,42.2753,42.2753,30300.0
2013-06-04 14:10:00,64.32,64.43,64.3,64.42,32500.0,42.2753,42.3476,42.2622,42.3411,32500.0
2013-06-04 14:15:00,64.43,64.62,64.41,64.61,45600.0,42.3476,42.4725,42.3345,42.4659,45600.0
2013-06-04 14:20:00,64.62,64.7,64.59,64.63,47100.0,42.4725,42.5251,42.4528,42.4791,47100.0
2013-06-04 14:25:00,64.64,64.77,64.61,64.68,108700.0,42.4857,42.5711,42.4659,42.5119,108700.0
2013-06-04 14:30:00,64.69,64.83,64.68,64.76,26400.0,42.5185,42.6105,42.5119,42.5645,26400.0
2013-06-04 14:35:00,64.76,65.05,64.76,65.05,55400.0,42.5645,42.7551,42.5645,42.7551,55400.0
2013-06-04 14:40:00,65.06,65.12,65.04,65.04,36900.0,42.7617,42.8011,42.7486,42.7486,36900.0
2013-06-04 14:45:00,65.02,65.06,65.0,65.06,19800.0,42.7354,42.7617,42.7223,42.7617,19800.0
2013-06-04 14:50:00,65.06,65.13,65.01,65.05,16900.0,42.7617,42.8077,42.7288,42.7551,16900.0
2013-06-04 14:55:00,65.05,65.08,64.93,64.98,61000.0,42.7551,42.7748,42.6763,42.7091,61000.0
2013-06-04 15:00:00,64.98,65.09,64.91,65.08,17300.0,42.7091,42.7814,42.6631,42.7748,17300.0
2013-06-04 15:05:00,65.08,65.23,65.06,65.06,24300.0,42.7748,42.8734,42.7617,42.7617,24300.0
2013-06-04 15:10:00,65.09,65.12,64.88,64.94,27400.0,42.7814,42.8011,42.6434,42.6828,27400.0
2013-06-04 15:15:00,64.94,65.01,64.87,64.93,15500.0,42.6828,42.7288,42.6368,42.6763,15500.0
2013-06-04 15:20:00,64.95,65.0,64.88,64.91,23100.0,42.6894,42.7223,42.6434,42.6631,23100.0
2013-06-04 15:25:00,64.89,65.09,64.89,64.97,20200.0,42.65,42.7814,42.65,42.7025,20200.0
2013-06-04 15:30:00,64.97,65.22,64.97,65.21,66400.0,42.7025,42.8669,42.7025,42.8603,66400.0
2013-06-04 15:35:00,65.23,65.34,65.2,65.29,22800.0,42.8734,42.9457,42.8537,42.9129,22800.0
2013-06-04 15:40:00,65.28,65.47,65.28,65.46,29200.0,42.9063,43.0312,42.9063,43.0246,29200.0
2013-06-04 15:45:00,65.45,65.45,65.33,65.38,61100.0,43.018,43.018,42.9392,42.972,61100.0
2013-06-04 15:50:00,65.39,65.39,65.21,65.33,60500.0,42.9786,42.9786,42.8603,42.9392,60500.0
2013-06-04 15:55:00,65.32,65.37,65.14,65.14,113100.0,42.9326,42.9655,42.8143,42.8143,113100.0
2013-06-05 09:30:00,64.86,65.18,64.69,65.14,49800.0,42.6302,42.8406,42.5185,42.8143,49800.0
2013-06-05 09:35:00,65.15,65.21,64.91,65.14,20600.0,42.8209,42.8603,42.6631,42.8143,20600.0
2013-06-05 09:40:00,65.13,65.24,65.05,65.22,38700.0,42.8077,42.88,42.7551,42.8669,38700.0
2013-06-05 09:45:00,65.2,65.35,65.13,65.34,32500.0,42.8537,42.9523,42.8077,42.9457,32500.0
2013-06-05 09:50:00,65.33,65.34,64.99,65.04,22600.0,42.9392,42.9457,42.7157,42.7486,22600.0
2013-06-05 09:55:00,65.0,65.09,64.82,64.89,35600.0,42.7223,42.7814,42.604,42.65,35600.0
2013-06-05 10:00:00,64.9,65.12,64.8,65.11,22700.0,42.6565,42.8011,42.5908,42.7946,22700.0
2013-06-05 10:05:00,65.11,65.16,64.77,64.77,22500.0,42.7946,42.8274,42.5711,42.5711,22500.0
2013-06-05 10:10:00,64.79,64.84,64.65,64.67,20500.0,42.5842,42.6171,42.4922,42.5054,20500.0
2013-06-05 10:15:00,64.66,64.66,64.37,64.41,57100.0,42.4988,42.4988,42.3082,42.3345,57100.0
2013-06-05 10:20:00,64.4,64.61,64.4,64.59,23600.0,42.3279,42.4659,42.3279,42.4528,23600.0
2013-06-05 10:25:00,64.59,64.89,64.56,64.89,28500.0,42.4528,42.65,42.4331,42.65,28500.0
2013-06-05 10:30:00,64.9,64.96,64.68,64.69,50300.0,42.6565,42.696,42.5119,42.5185,50300.0
2013-06-05 10:35:00,64.68,64.74,64.53,64.6,32000.0,42.5119,42.5514,42.4134,42.4594,32000.0
2013-06-05 10:40:00,64.6,64.66,64.56,64.65,32000.0,42.4594,42.4988,42.4331,42.4922,32000.0
2013-06-05 10:45:00,64.66,64.72,64.58,64.71,29900.0,42.4988,42.5382,42.4462,42.5317,29900.0
2013-06-05 10:50:00,64.72,64.75,64.62,64.72,14100.0,42.5382,42.558,42.4725,42.5382,14100.0
2013-06-05 10:55:00,64.72,64.78,64.57,64.62,28200.0,42.5382,42.5777,42.4396,42.4725,28200.0
2013-06-05 11:00:00,64.62,64.65,64.41,64.46,32700.0,42.4725,42.4922,42.3345,42.3673,32700.0
2013-06-05 11:05:00,64.46,64.46,64.21,64.33,38500.0,42.3673,42.3673,42.203,42.2819,38500.0
2013-06-05 11:10:00,64.33,64.34,64.21,64.31,34500.0,42.2819,42.2885,42.203,42.2688,34500.0
2013-06-05 11:15:00,64.33,64.44,64.26,64.27,27000.0,42.2819,42.3542,42.2359,42.2425,27000.0
2013-06-05 11:20:00,64.27,64.36,64.21,64.33,35700.0,42.2425,42.3016,42.203,42.2819,35700.0
2013-06-05 11:25:00,64.34,64.41,64.31,64.37,42700.0,42.2885,42.3345,42.2688,42.3082,42700.0
2013-06-05 11:30:00,64.37,64.37,64.18,64.23,22300.0,42.3082,42.3082,42.1833,42.2162,22300.0
2013-06-05 11:35:00,64.23,64.43,64.22,64.43,22400.0,42.2162,42.3476,42.2096,42.3476,22400.0
2013-06-05 11:40:00,64.4,64.45,64.28,64.3,22700.0,42.3279,42.3608,42.249,42.2622,22700.0
2013-06-05 11:45:00,64.31,64.35,64.24,64.32,30400.0,42.2688,42.295,42.2227,42.2753,30400.0
2013-06-05 11:50:00,64.32,64.32,64.14,64.19,20900.0,42.2753,42.2753,42.157,42.1899,20900.0
2013-06-05 11:55:00,64.19,64.23,63.87,63.91,85400.0,42.1899,42.2162,41.9796,42.0058,85400.0
2013-06-05 12:00:00,63.99,64.12,63.95,64.07,31200.0,42.0584,42.1439,42.0321,42.111,31200.0
2013-06-05 12:05:00,64.07,64.14,63.98,64.14,20800.0,42.111,42.157,42.0519,42.157,20800.0
2013-06-05 12:10:00,64.14,64.2,64.07,64.11,38100.0,42.157,42.1965,42.111,42.1373,38100.0
2013-06-05 12:15:00,64.11,64.12,63.99,64.07,24900.0,42.1373,42.1439,42.0584,42.111,24900.0
2013-06-05 12:20:00,64.06,64.12,63.99,64.09,12700.0,42.1044,42.1439,42.0584,42.1242,12700.0
2013-06-05 12:25:00,64.11,64.23,64.11,64.16,23500.0,42.1373,42.2162,42.1373,42.1702,23500.0
2013-06-05 12:30:00,64.16,64.25,64.15,64.18,23200.0,42.1702,42.2293,42.1636,42.1833,23200.0
2013-06-05 12:35:00,64.18,64.21,64.09,64.12,34700.0,42.1833,42.203,42.1242,42.1439,34700.0
2013-06-05 12:40:00,64.1,64.2,64.07,64.19,32100.0,42.1307,42.1965,42.111,42.1899,32100.0
2013-06-05 12:45:00,64.19,64.21,64.09,64.18,15700.0,42.1899,42.203,42.1242,42.1833,15700.0
2013-06-05 12:50:00,64.18,64.23,64.09,64.16,16900.0,42.1833,42.2162,42.1242,42.1702,16900.0
2013-06-05 12:55:00,64.17,64.3,64.15,64.25,17800.0,42.1767,42.2622,42.1636,42.2293,17800.0
2013-06-05 13:00:00,64.24,64.31,64.16,64.26,21600.0,42.2227,42.2688,42.1702,42.2359,21600.0
2013-06-05 13:05:00,64.26,64.32,64.23,64.28,22300.0,42.2359,42.2753,42.2162,42.249,22300.0
2013-06-05 13:10:00,64.31,64.49,64.31,64.43,26300.0,42.2688,42.3871,42.2688,42.3476,26300.0
2013-06-05 13:15:00,64.43,64.46,64.37,64.39,37100.0,42.3476,42.3673,42.3082,42.3213,37100.0
2013-06-05 13:20:00,64.39,64.42,64.33,64.37,21800.0,42.3213,42.3411,42.2819,42.3082,21800.0
2013-06-05 13:25:00,64.37,64.48,64.36,64.4,24500.0,42.3082,42.3805,42.3016,42.3279,24500.0
2013-06-05 13:30:00,64.41,64.43,64.21,64.22,34200.0,42.3345,42.3476,42.203,42.2096,34200.0
2013-06-05 13:35:00,64.22,64.24,63.99,64.09,45200.0,42.2096,42.2227,42.0584,42.1242,45200.0
2013-06-05 13:40:00,64.11,64.39,64.11,64.39,24100.0,42.1373,42.3213,42.1373,42.3213,24100.0
2013-06-05 13:45:00,64.38,64.46,64.38,64.43,44500.0,42.3148,42.3673,42.3148,42.3476,44500.0
2013-06-05 13:50:00,64.45,64.56,64.43,64.49,38900.0,42.3608,42.4331,42.3476,42.3871,38900.0
2013-06-05 13:55:00,64.5,64.51,64.32,64.32,52000.0,42.3936,42.4002,42.2753,42.2753,52000.0
2013-06-05 14:00:00,64.32,64.35,64.17,64.28,35800.0,42.2753,42.295,42.1767,42.249,35800.0
2013-06-05 14:05:00,64.31,64.31,64.16,64.18,17800.0,42.2688,42.2688,42.1702,42.1833,17800.0
2013-06-05 14:10:00,64.17,64.17,64.04,64.07,23300.0,42.1767,42.1767,42.0913,42.111,23300.0
2013-06-05 14:15:00,64.08,64.1,64.03,64.05,24900.0,42.1176,42.1307,42.0847,42.0979,24900.0
2013-06-05 14:20:00,64.07,64.11,63.9,63.9,55300.0,42.111,42.1373,41.9993,41.9993,55300.0
2013-06-05 14:25:00,63.91,63.95,63.73,63.79,92400.0,42.0058,42.0321,41.8875,41.927,92400.0
2013-06-05 14:30:00,63.79,63.82,63.68,63.75,65900.0,41.927,41.9467,41.8547,41.9007,65900.0
2013-06-05 14:35:00,63.76,63.87,63.74,63.87,28600.0,41.9073,41.9796,41.8941,41.9796,28600.0
2013-06-05 14:40:00,63.86,63.94,63.81,63.94,17800.0,41.973,42.0256,41.9401,42.0256,17800.0
2013-06-05 14:45:00,63.96,64.0,63.92,63.95,19800.0,42.0387,42.065,42.0124,42.0321,19800.0
2013-06-05 14:50:00,63.98,64.08,63.87,63.87,32200.0,42.0519,42.1176,41.9796,41.9796,32200.0
2013-06-05 14:55:00,63.88,63.93,63.84,63.87,22400.0,41.9861,42.019,41.9598,41.9796,22400.0
2013-06-05 15:00:00,63.86,63.92,63.77,63.81,20300.0,41.973,42.0124,41.9138,41.9401,20300.0
2013-06-05 15:05:00,63.79,63.83,63.59,63.6,40100.0,41.927,41.9533,41.7955,41.8021,40100.0
2013-06-05 15:10:00,63.61,63.7,63.53,63.7,65800.0,41.8087,41.8678,41.7561,41.8678,65800.0
2013-06-05 15:15:00,63.71,63.84,63.7,63.77,69900.0,41.8744,41.9598,41.8678,41.9138,69900.0
2013-06-05 15:20:00,63.77,63.8,63.63,63.79,31000.0,41.9138,41.9335,41.8218,41.927,31000.0
2013-06-05 15:25:00,63.78,63.9,63.78,63.8,27600.0,41.9204,41.9993,41.9204,41.9335,27600.0
2013-06-05 15:30:00,63.81,63.85,63.66,63.72,54700.0,41.9401,41.9664,41.8415,41.881,54700.0
2013-06-05 15:35:00,63.72,63.97,63.72,63.9,37300.0,41.881,42.0453,41.881,41.9993,37300.0
2013-06-05 15:40:00,63.9,63.9,63.73,63.75,61000.0,41.9993,41.9993,41.8875,41.9007,61000.0
2013-06-05 15:45:00,63.77,63.92,63.74,63.81,66200.0,41.9138,42.0124,41.8941,41.9401,66200.0
2013-06-05 15:50:00,63.8,63.8,63.66,63.68,86800.0,41.9335,41.9335,41.8415,41.8547,86800.0
2013-06-05 15:55:00,63.67,63.82,63.58,63.62,139900.0,41.8481,41.9467,41.7889,41.8152,139900.0
2013-06-06 09:30:00,63.68,63.76,63.35,63.5,57300.0,41.8547,41.9073,41.6378,41.7364,57300.0
2013-06-06 09:35:00,63.55,64.26,63.52,64.12,29700.0,41.7692,42.2359,41.7495,42.1439,29700.0
2013-06-06 09:40:00,64.06,64.23,63.98,64.12,24600.0,42.1044,42.2162,42.0519,42.1439,24600.0
2013-06-06 09:45:00,64.12,64.16,63.93,64.01,26500.0,42.1439,42.1702,42.019,42.0716,26500.0
2013-06-06 09:50:00,64.01,64.03,63.78,63.8,37900.0,42.0716,42.0847,41.9204,41.9335,37900.0
2013-06-06 09:55:00,63.8,64.15,63.68,64.15,22500.0,41.9335,42.1636,41.8547,42.1636,22500.0
2013-06-06 10:00:00,64.19,64.34,63.93,63.96,21400.0,42.1899,42.2885,42.019,42.0387,21400.0
2013-06-06 10:05:00,63.94,63.94,63.75,63.92,25400.0,42.0256,42.0256,41.9007,42.0124,25400.0
2013-06-06 10:10:00,63.92,63.92,63.8,63.81,24700.0,42.0124,42.0124,41.9335,41.9401,24700.0
2013-06-06 10:15:00,63.83,63.86,63.75,63.79,31900.0,41.9533,41.973,41.9007,41.927,31900.0
2013-06-06 10:20:00,63.79,63.97,63.75,63.8,40200.0,41.927,42.0453,41.9007,41.9335,40200.0
2013-06-06 10:25:00,63.8,63.96,63.74,63.87,51200.0,41.9335,42.0387,41.8941,41.9796,51200.0
2013-06-06 10:30:00,63.85,63.97,63.75,63.9,32000.0,41.9664,42.0453,41.9007,41.9993,32000.0
2013-06-06 10:35:00,63.91,63.91,63.75,63.77,17900.0,42.0058,42.0058,41.9007,41.9138,17900.0
2013-06-06 10:40:00,63.78,63.89,63.75,63.89,33600.0,41.9204,41.9927,41.9007,41.9927,33600.0
2013-06-06 10:45:00,63.89,64.07,63.85,63.97,20400.0,41.9927,42.111,41.9664,42.0453,20400.0
2013-06-06 10:50:00,63.99,64.02,63.8,63.82,23000.0,42.0584,42.0781,41.9335,41.9467,23000.0
2013-06-06 10:55:00,63.9,64.19,63.83,64.19,35800.0,41.9993,42.1899,41.9533,42.1899,35800.0
2013-06-06 11:00:00,64.19,64.21,64.09,64.15,26900.0,42.1899,42.203,42.1242,42.1636,26900.0
2013-06-06 11:05:00,64.14,64.24,64.13,64.23,15500.0,42.157,42.2227,42.1504,42.2162,15500.0
2013-06-06 11:10:00,64.23,64.42,64.23,64.36,24000.0,42.2162,42.3411,42.2162,42.3016,24000.0
2013-06-06 11:15:00,64.37,64.47,64.34,64.41,18800.0,42.3082,42.3739,42.2885,42.3345,18800.0
2013-06-06 11:20:00,64.4,64.43,64.28,64.33,17200.0,42.3279,42.3476,42.249,42.2819,17200.0
2013-06-06 11:25:00,64.34,64.47,64.27,64.41,19500.0,42.2885,42.3739,42.2425,42.3345,19500.0
2013-06-06 11:30:00,64.42,64.52,64.42,64.51,18100.0,42.3411,42.4068,42.3411,42.4002,18100.0
2013-06-06 11:35:00,64.51,64.78,64.51,64.78,18900.0,42.4002,42.5777,42.4002,42.5777,18900.0
2013-06-06 11:40:00,64.77,64.79,64.64,64.64,26200.0,42.5711,42.5842,42.4857,42.4857,26200.0
2013-06-06 11:45:00,64.66,64.67,64.45,64.48,21400.0,42.4988,42.5054,42.3608,42.3805,21400.0
2013-06-06 11:50:00,64.49,64.55,64.34,64.39,41700.0,42.3871,42.4265,42.2885,42.3213,41700.0
2013-06-06 11:55:00,64.39,64.43,64.09,64.12,30700.0,42.3213,42.3476,42.1242,42.1439,30700.0
2013-06-06 12:00:00,64.11,64.23,63.96,64.0,26300.0,42.1373,42.2162,42.0387,42.065,26300.0
2013-06-06 12:05:00,64.0,64.15,63.95,63.98,24400.0,42.065,42.1636,42.0321,42.0519,24400.0
2013-06-06 12:10:00,63.98,64.05,63.93,64.02,14600.0,42.0519,42.0979,42.019,42.0781,14600.0
2013-06-06 12:15:00,64.02,64.08,63.9,63.9,15600.0,42.0781,42.1176,41.9993,41.9993,15600.0
2013-06-06 12:20:00,63.9,63.98,63.8,63.83,29700.0,41.9993,42.0519,41.9335,41.9533,29700.0
2013-06-06 12:25:00,63.84,63.85,63.55,63.75,67300.0,41.9598,41.9664,41.7692,41.9007,67300.0
2013-06-06 12:30:00,63.78,63.91,63.75,63.9,13300.0,41.9204,42.0058,41.9007,41.9993,13300.0
2013-06-06 12:35:00,63.92,64.01,63.89,63.97,13700.0,42.0124,42.0716,41.9927,42.0453,13700.0
2013-06-06 12:40:00,63.98,64.14,63.93,64.14,9600.0,42.0519,42.157,42.019,42.157,9600.0
2013-06-06 12:45:00,64.14,64.14,63.93,64.04,15300.0,42.157,42.157,42.019,42.0913,15300.0
2013-06-06 12:50:00,64.04,64.04,63.83,63.91,14600.0,42.0913,42.0913,41.9533,42.0058,14600.0
2013-06-06 12:55:00,63.91,64.02,63.88,63.98,25100.0,42.0058,42.0781,41.9861,42.0519,25100.0
2013-06-06 13:00:00,63.98,64.12,63.97,64.09,22700.0,42.0519,42.1439,42.0453,42.1242,22700.0
2013-06-06 13:05:00,64.08,64.24,64.07,64.16,20000.0,42.1176,42.2227,42.111,42.1702,20000.0
2013-06-06 13:10:00,64.19,64.3,64.11,64.27,36700.0,42.1899,42.2622,42.1373,42.2425,36700.0
2013-06-06 13:15:00,64.25,64.32,64.18,64.27,23600.0,42.2293,42.2753,42.1833,42.2425,23600.0
2013-06-06 13:20:00,64.23,64.27,64.13,64.19,13400.0,42.2162,42.2425,42.1504,42.1899,13400.0
2013-06-06 13:25:00,64.21,64.25,64.13,64.25,10100.0,42.203,42.2293,42.1504,42.2293,10100.0
2013-06-06 13:30:00,64.24,64.37,64.18,64.36,9400.0,42.2227,42.3082,42.1833,42.3016,9400.0
2013-06-06 13:35:00,64.38,64.45,64.29,64.37,17300.0,42.3148,42.3608,42.2556,42.3082,17300.0
2013-06-06 13:40:00,64.37,64.37,64.27,64.3,18600.0,42.3082,42.3082,42.2425,42.2622,18600.0
2013-06-06 13:45:00,64.31,64.39,64.23,64.39,38000.0,42.2688,42.3213,42.2162,42.3213,38000.0
2013-06-06 13:50:00,64.42,64.5,64.33,64.48,20900.0,42.3411,42.3936,42.2819,42.3805,20900.0
2013-06-06 13:55:00,64.49,64.49,64.39,64.45,8600.0,42.3871,42.3871,42.3213,42.3608,8600.0
2013-06-06 14:00:00,64.47,64.5,64.25,64.29,15600.0,42.3739,42.3936,42.2293,42.2556,15600.0
2013-06-06 14:05:00,64.29,64.51,64.29,64.44,20100.0,42.2556,42.4002,42.2556,42.3542,20100.0
2013-06-06 14:10:00,64.45,64.62,64.45,64.51,13700.0,42.3608,42.4725,42.3608,42.4002,13700.0
2013-06-06 14:15:00,64.51,64.54,64.44,64.53,10900.0,42.4002,42.4199,42.3542,42.4134,10900.0
2013-06-06 14:20:00,64.51,64.63,64.5,64.61,13600.0,42.4002,42.4791,42.3936,42.4659,13600.0
2013-06-06 14:25:00,64.62,64.84,64.61,64.8,25500.0,42.4725,42.6171,42.4659,42.5908,25500.0
2013-06-06 14:30:00,64.81,64.84,64.65,64.67,17600.0,42.5974,42.6171,42.4922,42.5054,17600.0
2013-06-06 14:35:00,64.67,64.68,64.59,64.65,16500.0,42.5054,42.5119,42.4528,42.4922,16500.0
2013-06-06 14:40:00,64.63,64.77,64.63,64.77,17400.0,42.4791,42.5711,42.4791,42.5711,17400.0
2013-06-06 14:45:00,64.77,64.88,64.73,64.88,48500.0,42.5711,42.6434,42.5448,42.6434,48500.0
2013-06-06 14:50:00,64.89,64.98,64.78,64.8,38800.0,42.65,42.7091,42.5777,42.5908,38800.0
2013-06-06 14:55:00,64.79,64.82,64.67,64.73,21200.0,42.5842,42.604,42.5054,42.5448,21200.0
2013-06-06 15:00:00,64.73,64.9,64.71,64.75,22200.0,42.5448,42.6565,42.5317,42.558,22200.0
2013-06-06 15:05:00,64.75,64.81,64.64,64.66,15300.0,42.558,42.5974,42.4857,42.4988,15300.0
2013-06-06 15:10:00,64.67,64.68,64.56,64.6,21700.0,42.5054,42.5119,42.4331,42.4594,21700.0
2013-06-06 15:15:00,64.58,64.68,64.49,64.61,23400.0,42.4462,42.5119,42.3871,42.4659,23400.0
2013-06-06 15:20:00,64.61,64.79,64.61,64.78,25400.0,42.4659,42.5842,42.4659,42.5777,25400.0
2013-06-06 15:25:00,64.78,64.91,64.76,64.87,36800.0,42.5777,42.6631,42.5645,42.6368,36800.0
2013-06-06 15:30:00,64.87,64.96,64.87,64.93,46200.0,42.6368,42.696,42.6368,42.6763,46200.0
2013-06-06 15:35:00,64.93,65.08,64.92,65.0,67700.0,42.6763,42.7748,42.6697,42.7223,67700.0
2013-06-06 15:40:00,64.99,65.09,64.99,65.08,66300.0,42.7157,42.7814,42.7157,42.7748,66300.0
2013-06-06 15:45:00,65.09,65.15,64.92,64.97,79600.0,42.7814,42.8209,42.6697,42.7025,79600.0
2013-06-06 15:50:00,64.97,65.08,64.97,65.05,100800.0,42.7025,42.7748,42.7025,42.7551,100800.0
2013-06-06 15:55:00,65.03,65.07,64.86,64.98,231700.0,42.742,42.7683,42.6302,42.7091,231700.0
2013-06-07 09:30:00,65.44,65.75,65.25,65.43,70400.0,43.0115,43.2152,42.8866,43.0049,70400.0
2013-06-07 09:35:00,65.42,65.66,65.18,65.65,18600.0,42.9983,43.1561,42.8406,43.1495,18600.0
2013-06-07 09:40:00,65.55,65.63,65.22,65.36,30800.0,43.0838,43.1363,42.8669,42.9589,30800.0
2013-06-07 09:45:00,65.35,65.64,65.35,65.61,27400.0,42.9523,43.1429,42.9523,43.1232,27400.0
2013-06-07 09:50:00,65.62,65.75,65.52,65.72,52700.0,43.1298,43.2152,43.064,43.1955,52700.0
2013-06-07 09:55:00,65.74,65.92,65.73,65.92,28000.0,43.2086,43.327,43.2021,43.327,28000.0
2013-06-07 10:00:00,65.9,65.95,65.7,65.85,51500.0,43.3138,43.3467,43.1824,43.2809,51500.0
2013-06-07 10:05:00,65.82,65.94,65.81,65.86,39200.0,43.2612,43.3401,43.2547,43.2875,39200.0
2013-06-07 10:10:00,65.88,65.98,65.84,65.95,27600.0,43.3007,43.3664,43.2744,43.3467,27600.0
2013-06-07 10:15:00,65.97,66.0,65.79,65.84,26500.0,43.3598,43.3795,43.2415,43.2744,26500.0
2013-06-07 10:20:00,65.88,65.95,65.82,65.84,18600.0,43.3007,43.3467,43.2612,43.2744,18600.0
2013-06-07 10:25:00,65.86,65.96,65.82,65.87,26300.0,43.2875,43.3532,43.2612,43.2941,26300.0
2013-06-07 10:30:00,65.89,65.9,65.81,65.83,22200.0,43.3072,43.3138,43.2547,43.2678,22200.0
2013-06-07 10:35:00,65.85,65.85,65.68,65.68,48900.0,43.2809,43.2809,43.1692,43.1692,48900.0
2013-06-07 10:40:00,65.67,65.67,65.5,65.54,41500.0,43.1626,43.1626,43.0509,43.0772,41500.0
2013-06-07 10:45:00,65.54,65.62,65.54,65.57,33400.0,43.0772,43.1298,43.0772,43.0969,33400.0
2013-06-07 10:50:00,65.58,65.63,65.39,65.41,19100.0,43.1035,43.1363,42.9786,42.9917,19100.0
2013-06-07 10:55:00,65.41,65.61,65.41,65.57,13000.0,42.9917,43.1232,42.9917,43.0969,13000.0
2013-06-07 11:00:00,65.59,65.72,65.5,65.72,25600.0,43.1101,43.1955,43.0509,43.1955,25600.0
2013-06-07 11:05:00,65.72,65.83,65.66,65.8,25100.0,43.1955,43.2678,43.1561,43.2481,25100.0
2013-06-07 11:10:00,65.82,65.83,65.65,65.67,13000.0,43.2612,43.2678,43.1495,43.1626,13000.0
2013-06-07 11:15:00,65.69,65.75,65.66,65.73,20400.0,43.1758,43.2152,43.1561,43.2021,20400.0
2013-06-07 11:20:00,65.76,65.84,65.73,65.78,13900.0,43.2218,43.2744,43.2021,43.2349,13900.0
2013-06-07 11:25:00,65.79,65.97,65.78,65.96,23700.0,43.2415,43.3598,43.2349,43.3532,23700.0
2013-06-07 11:30:00,65.97,66.12,65.92,66.09,45600.0,43.3598,43.4584,43.327,43.4387,45600.0
2013-06-07 11:35:00,66.09,66.11,65.98,66.02,28600.0,43.4387,43.4518,43.3664,43.3927,28600.0
2013-06-07 11:40:00,66.02,66.08,65.96,66.08,24500.0,43.3927,43.4321,43.3532,43.4321,24500.0
2013-06-07 11:45:00,66.08,66.1,65.95,66.03,20900.0,43.4321,43.4453,43.3467,43.3993,20900.0
2013-06-07 11:50:00,66.03,66.14,66.03,66.06,29100.0,43.3993,43.4715,43.3993,43.419,29100.0
2013-06-07 11:55:00,66.08,66.09,65.95,66.0,48000.0,43.4321,43.4387,43.3467,43.3795,48000.0
2013-06-07 12:00:00,66.0,66.04,65.89,66.0,34200.0,43.3795,43.4058,43.3072,43.3795,34200.0
2013-06-07 12:05:00,66.01,66.02,65.95,65.96,51600.0,43.3861,43.3927,43.3467,43.3532,51600.0
2013-06-07 12:10:00,65.95,65.97,65.9,65.97,10600.0,43.3467,43.3598,43.3138,43.3598,10600.0
2013-06-07 12:15:00,65.96,65.99,65.9,65.96,17300.0,43.3532,43.373,43.3138,43.3532,17300.0
2013-06-07 12:20:00,65.96,65.97,65.87,65.87,6100.0,43.3532,43.3598,43.2941,43.2941,6100.0
2013-06-07 12:25:00,65.89,65.9,65.7,65.77,20500.0,43.3072,43.3138,43.1824,43.2284,20500.0
2013-06-07 12:30:00,65.75,65.78,65.61,65.62,33900.0,43.2152,43.2349,43.1232,43.1298,33900.0
2013-06-07 12:35:00,65.62,65.64,65.52,65.52,15400.0,43.1298,43.1429,43.064,43.064,15400.0
2013-06-07 12:40:00,65.52,65.52,65.33,65.35,34400.0,43.064,43.064,42.9392,42.9523,34400.0
2013-06-07 12:45:00,65.34,65.36,65.25,65.33,22300.0,42.9457,42.9589,42.8866,42.9392,22300.0
2013-06-07 12:50:00,65.35,65.57,65.35,65.53,14400.0,42.9523,43.0969,42.9523,43.0706,14400.0
2013-06-07 12:55:00,65.55,65.63,65.54,65.6,16000.0,43.0838,43.1363,43.0772,43.1166,16000.0
2013-06-07 13:00:00,65.6,65.69,65.56,65.69,22000.0,43.1166,43.1758,43.0903,43.1758,22000.0
2013-06-07 13:05:00,65.68,65.73,65.61,65.65,17600.0,43.1692,43.2021,43.1232,43.1495,17600.0
2013-06-07 13:10:00,65.64,65.7,65.6,65.65,15000.0,43.1429,43.1824,43.1166,43.1495,15000.0
2013-06-07 13:15:00,65.65,65.69,65.6,65.63,9000.0,43.1495,43.1758,43.1166,43.1363,9000.0
2013-06-07 13:20:00,65.61,65.66,65.54,65.55,9000.0,43.1232,43.1561,43.0772,43.0838,9000.0
2013-06-07 13:25:00,65.56,65.56,65.42,65.44,17600.0,43.0903,43.0903,42.9983,43.0115,17600.0
2013-06-07 13:30:00,65.46,65.53,65.43,65.47,15000.0,43.0246,43.0706,43.0049,43.0312,15000.0
2013-06-07 13:35:00,65.47,65.7,65.47,65.7,106200.0,43.0312,43.1824,43.0312,43.1824,106200.0
2013-06-07 13:40:00,65.7,65.8,65.64,65.65,69300.0,43.1824,43.2481,43.1429,43.1495,69300.0
2013-06-07 13:45:00,65.66,65.78,65.6,65.76,50600.0,43.1561,43.2349,43.1166,43.2218,50600.0
2013-06-07 13:50:00,65.76,65.94,65.75,65.94,15900.0,43.2218,43.3401,43.2152,43.3401,15900.0
2013-06-07 13:55:00,65.95,65.95,65.81,65.81,16200.0,43.3467,43.3467,43.2547,43.2547,16200.0
2013-06-07 14:00:00,65.8,65.86,65.75,65.86,11400.0,43.2481,43.2875,43.2152,43.2875,11400.0
2013-06-07 14:05:00,65.86,65.86,65.81,65.84,14200.0,43.2875,43.2875,43.2547,43.2744,14200.0
2013-06-07 14:10:00,65.84,65.92,65.76,65.92,16200.0,43.2744,43.327,43.2218,43.327,16200.0
2013-06-07 14:15:00,65.91,66.01,65.91,65.99,27800.0,43.3204,43.3861,43.3204,43.373,27800.0
2013-06-07 14:20:00,65.99,66.01,65.81,65.86,26300.0,43.373,43.3861,43.2547,43.2875,26300.0
2013-06-07 14:25:00,65.86,66.01,65.85,66.0,80400.0,43.2875,43.3861,43.2809,43.3795,80400.0
2013-06-07 14:30:00,66.01,66.04,65.94,66.0,20700.0,43.3861,43.4058,43.3401,43.3795,20700.0
2013-06-07 14:35:00,66.0,66.13,66.0,66.12,46800.0,43.3795,43.465,43.3795,43.4584,46800.0
2013-06-07 14:40:00,66.12,66.13,65.97,66.09,46200.0,43.4584,43.465,43.3598,43.4387,46200.0
2013-06-07 14:45:00,66.06,66.1,65.96,66.1,23000.0,43.419,43.4453,43.3532,43.4453,23000.0
2013-06-07 14:50:00,66.1,66.19,66.1,66.18,23000.0,43.4453,43.5044,43.4453,43.4978,23000.0
2013-06-07 14:55:00,66.18,66.2,66.14,66.19,17200.0,43.4978,43.511,43.4715,43.5044,17200.0
2013-06-07 15:00:00,66.19,66.19,66.06,66.12,31800.0,43.5044,43.5044,43.419,43.4584,31800.0
2013-06-07 15:05:00,66.12,66.15,66.0,66.0,19500.0,43.4584,43.4781,43.3795,43.3795,19500.0
2013-06-07 15:10:00,66.0,66.01,65.87,65.88,45300.0,43.3795,43.3861,43.2941,43.3007,45300.0
2013-06-07 15:15:00,65.86,65.96,65.86,65.91,21700.0,43.2875,43.3532,43.2875,43.3204,21700.0
2013-06-07 15:20:00,65.91,65.91,65.8,65.81,17600.0,43.3204,43.3204,43.2481,43.2547,17600.0
2013-06-07 15:25:00,65.82,65.82,65.63,65.63,33500.0,43.2612,43.2612,43.1363,43.1363,33500.0
2013-06-07 15:30:00,65.64,65.7,65.62,65.68,47900.0,43.1429,43.1824,43.1298,43.1692,47900.0
2013-06-07 15:35:00,65.69,65.69,65.59,65.6,25400.0,43.1758,43.1758,43.1101,43.1166,25400.0
2013-06-07 15:40:00,65.61,65.63,65.58,65.63,35400.0,43.1232,43.1363,43.1035,43.1363,35400.0
2013-06-07 15:45:00,65.64,65.79,65.63,65.76,57200.0,43.1429,43.2415,43.1363,43.2218,57200.0
2013-06-07 15:50:00,65.77,65.84,65.74,65.82,72300.0,43.2284,43.2744,43.2086,43.2612,72300.0
2013-06-07 15:55:00,65.83,65.89,65.78,65.85,136000.0,43.2678,43.3072,43.2349,43.2809,136000.0
2013-06-10 09:30:00,65.93,66.39,65.93,66.34,65400.0,43.3335,43.6359,43.3335,43.603,65400.0
2013-06-10 09:35:00,66.33,66.33,65.76,65.8,51600.0,43.5964,43.5964,43.2218,43.2481,51600.0
2013-06-10 09:40:00,65.79,65.88,65.71,65.74,20800.0,43.2415,43.3007,43.1889,43.2086,20800.0
2013-06-10 09:45:00,65.73,65.88,65.69,65.81,12100.0,43.2021,43.3007,43.1758,43.2547,12100.0
2013-06-10 09:50:00,65.74,65.87,65.68,65.68,21100.0,43.2086,43.2941,43.1692,43.1692,21100.0
2013-06-10 09:55:00,65.69,65.74,65.52,65.64,15700.0,43.1758,43.2086,43.064,43.1429,15700.0
2013-06-10 10:00:00,65.62,65.63,65.36,65.39,27200.0,43.1298,43.1363,42.9589,42.9786,27200.0
2013-06-10 10:05:00,65.38,65.41,65.31,65.4,23900.0,42.972,42.9917,42.926,42.9852,23900.0
2013-06-10 10:10:00,65.4,65.4,65.05,65.15,39200.0,42.9852,42.9852,42.7551,42.8209,39200.0
2013-06-10 10:15:00,65.17,65.35,65.17,65.26,69400.0,42.834,42.9523,42.834,42.8932,69400.0
2013-06-10 10:20:00,65.26,65.47,65.19,65.47,28800.0,42.8932,43.0312,42.8471,43.0312,28800.0
2013-06-10 10:25:00,65.47,65.57,65.44,65.56,31300.0,43.0312,43.0969,43.0115,43.0903,31300.0
2013-06-10 10:30:00,65.56,65.61,65.43,65.46,21900.0,43.0903,43.1232,43.0049,43.0246,21900.0
2013-06-10 10:35:00,65.46,65.61,65.44,65.58,32000.0,43.0246,43.1232,43.0115,43.1035,32000.0
2013-06-10 10:40:00,65.58,65.59,65.53,65.57,13100.0,43.1035,43.1101,43.0706,43.0969,13100.0
2013-06-10 10:45:00,65.56,65.57,65.44,65.49,19600.0,43.0903,43.0969,43.0115,43.0443,19600.0
2013-06-10 10:50:00,65.5,65.5,65.35,65.36,14900.0,43.0509,43.0509,42.9523,42.9589,14900.0
2013-06-10 10:55:00,65.37,65.44,65.22,65.36,93600.0,42.9655,43.0115,42.8669,42.9589,93600.0
2013-06-10 11:00:00,65.36,65.5,65.36,65.42,20600.0,42.9589,43.0509,42.9589,42.9983,20600.0
2013-06-10 11:05:00,65.45,65.62,65.44,65.52,19000.0,43.018,43.1298,43.0115,43.064,19000.0
2013-06-10 11:10:00,65.5,65.64,65.5,65.62,14900.0,43.0509,43.1429,43.0509,43.1298,14900.0
2013-06-10 11:15:00,65.6,65.66,65.58,65.59,19400.0,43.1166,43.1561,43.1035,43.1101,19400.0
2013-06-10 11:20:00,65.59,65.73,65.59,65.71,25100.0,43.1101,43.2021,43.1101,43.1889,25100.0
2013-06-10 11:25:00,65.71,65.78,65.65,65.65,18500.0,43.1889,43.2349,43.1495,43.1495,18500.0
2013-06-10 11:30:00,65.67,65.73,65.6,65.68,27000.0,43.1626,43.2021,43.1166,43.1692,27000.0
2013-06-10 11:35:00,65.69,65.75,65.6,65.64,71400.0,43.1758,43.2152,43.1166,43.1429,71400.0
2013-06-10 11:40:00,65.61,65.77,65.57,65.74,28400.0,43.1232,43.2284,43.0969,43.2086,28400.0
2013-06-10 11:45:00,65.76,65.78,65.75,65.77,11000.0,43.2218,43.2349,43.2152,43.2284,11000.0
2013-06-10 11:50:00,65.77,65.77,65.63,65.65,16800.0,43.2284,43.2284,43.1363,43.1495,16800.0
2013-06-10 11:55:00,65.67,65.69,65.59,65.64,13000.0,43.1626,43.1758,43.1101,43.1429,13000.0
2013-06-10 12:00:00,65.65,65.81,65.64,65.78,12300.0,43.1495,43.2547,43.1429,43.2349,12300.0
2013-06-10 12:05:00,65.81,65.86,65.71,65.72,26700.0,43.2547,43.2875,43.1889,43.1955,26700.0
2013-06-10 12:10:00,65.72,65.91,65.69,65.89,24700.0,43.1955,43.3204,43.1758,43.3072,24700.0
2013-06-10 12:15:00,65.87,65.87,65.8,65.8,8800.0,43.2941,43.2941,43.2481,43.2481,8800.0
2013-06-10 12:20:00,65.79,65.86,65.76,65.8,14900.0,43.2415,43.2875,43.2218,43.2481,14900.0
2013-06-10 12:25:00,65.83,65.86,65.78,65.81,3600.0,43.2678,43.2875,43.2349,43.2547,3600.0
2013-06-10 12:30:00,65.81,65.81,65.72,65.74,10000.0,43.2547,43.2547,43.1955,43.2086,10000.0
2013-06-10 12:35:00,65.75,65.77,65.68,65.69,20500.0,43.2152,43.2284,43.1692,43.1758,20500.0
2013-06-10 12:40:00,65.68,65.69,65.55,65.6,6500.0,43.1692,43.1758,43.0838,43.1166,6500.0
2013-06-10 12:45:00,65.61,65.67,65.58,65.65,8700.0,43.1232,43.1626,43.1035,43.1495,8700.0
2013-06-10 12:50:00,65.65,65.65,65.52,65.54,61800.0,43.1495,43.1495,43.064,43.0772,61800.0
2013-06-10 12:55:00,65.55,65.59,65.5,65.52,15500.0,43.0838,43.1101,43.0509,43.064,15500.0
2013-06-10 13:00:00,65.53,65.56,65.46,65.55,11200.0,43.0706,43.0903,43.0246,43.0838,11200.0
2013-06-10 13:05:00,65.54,65.56,65.5,65.5,8800.0,43.0772,43.0903,43.0509,43.0509,8800.0
2013-06-10 13:10:00,65.51,65.53,65.43,65.44,6800.0,43.0575,43.0706,43.0049,43.0115,6800.0
2013-06-10 13:15:00,65.45,65.54,65.45,65.48,10500.0,43.018,43.0772,43.018,43.0378,10500.0
2013-06-10 13:20:00,65.53,65.57,65.43,65.46,16500.0,43.0706,43.0969,43.0049,43.0246,16500.0
2013-06-10 13:25:00,65.47,65.5,65.44,65.47,7300.0,43.0312,43.0509,43.0115,43.0312,7300.0
2013-06-10 13:30:00,65.48,65.48,65.4,65.41,12000.0,43.0378,43.0378,42.9852,42.9917,12000.0
2013-06-10 13:35:00,65.4,65.44,65.33,65.41,19500.0,42.9852,43.0115,42.9392,42.9917,19500.0
2013-06-10 13:40:00,65.38,65.41,65.31,65.31,19400.0,42.972,42.9917,42.926,42.926,19400.0
2013-06-10 13:45:00,65.33,65.34,65.2,65.2,23600.0,42.9392,42.9457,42.8537,42.8537,23600.0
2013-06-10 13:50:00,65.2,65.2,65.17,65.2,16600.0,42.8537,42.8537,42.834,42.8537,16600.0
2013-06-10 13:55:00,65.2,65.27,65.18,65.25,20000.0,42.8537,42.8997,42.8406,42.8866,20000.0
2013-06-10 14:00:00,65.25,65.26,65.2,65.22,19200.0,42.8866,42.8932,42.8537,42.8669,19200.0
2013-06-10 14:05:00,65.22,65.27,65.2,65.2,25800.0,42.8669,42.8997,42.8537,42.8537,25800.0
2013-06-10 14:10:00,65.2,65.2,65.08,65.13,22100.0,42.8537,42.8537,42.7748,42.8077,22100.0
2013-06-10 14:15:00,65.12,65.18,65.08,65.15,15600.0,42.8011,42.8406,42.7748,42.8209,15600.0
2013-06-10 14:20:00,65.15,65.19,65.09,65.13,34000.0,42.8209,42.8471,42.7814,42.8077,34000.0
2013-06-10 14:25:00,65.13,65.28,65.11,65.25,18200.0,42.8077,42.9063,42.7946,42.8866,18200.0
2013-06-10 14:30:00,65.25,65.31,65.23,65.25,14000.0,42.8866,42.926,42.8734,42.8866,14000.0
2013-06-10 14:35:00,65.25,65.26,65.19,65.22,13900.0,42.8866,42.8932,42.8471,42.8669,13900.0
2013-06-10 14:40:00,65.22,65.22,65.07,65.08,24300.0,42.8669,42.8669,42.7683,42.7748,24300.0
2013-06-10 14:45:00,65.09,65.27,65.09,65.26,22800.0,42.7814,42.8997,42.7814,42.8932,22800.0
2013-06-10 14:50:00,65.27,65.36,65.26,65.36,17900.0,42.8997,42.9589,42.8932,42.9589,17900.0
2013-06-10 14:55:00,65.36,65.42,65.33,65.38,18700.0,42.9589,42.9983,42.9392,42.972,18700.0
2013-06-10 15:00:00,65.41,65.42,65.33,65.39,36800.0,42.9917,42.9983,42.9392,42.9786,36800.0
2013-06-10 15:05:00,65.38,65.43,65.33,65.42,14100.0,42.972,43.0049,42.9392,42.9983,14100.0
2013-06-10 15:10:00,65.44,65.45,65.33,65.34,19300.0,43.0115,43.018,42.9392,42.9457,19300.0
2013-06-10 15:15:00,65.34,65.36,65.27,65.3,18400.0,42.9457,42.9589,42.8997,42.9194,18400.0
2013-06-10 15:20:00,65.34,65.35,65.23,65.28,26600.0,42.9457,42.9523,42.8734,42.9063,26600.0
2013-06-10 15:25:00,65.28,65.29,65.18,65.28,13900.0,42.9063,42.9129,42.8406,42.9063,13900.0
2013-06-10 15:30:00,65.28,65.32,65.19,65.31,15000.0,42.9063,42.9326,42.8471,42.926,15000.0
2013-06-10 15:35:00,65.31,65.35,65.27,65.29,21100.0,42.926,42.9523,42.8997,42.9129,21100.0
2013-06-10 15:40:00,65.27,65.32,65.21,65.29,27700.0,42.8997,42.9326,42.8603,42.9129,27700.0
2013-06-10 15:45:00,65.28,65.3,65.15,65.15,56700.0,42.9063,42.9194,42.8209,42.8209,56700.0
2013-06-10 15:50:00,65.15,65.19,65.09,65.1,41400.0,42.8209,42.8471,42.7814,42.788,41400.0
2013-06-10 15:55:00,65.1,65.2,65.01,65.11,165300.0,42.788,42.8537,42.7288,42.7946,165300.0
2013-06-11 09:30:00,64.05,64.18,63.82,63.93,144600.0,42.0979,42.1833,41.9467,42.019,144600.0
2013-06-11 09:35:00,63.93,64.16,63.86,64.14,44700.0,42.019,42.1702,41.973,42.157,44700.0
2013-06-11 09:40:00,64.11,64.54,64.08,64.43,29100.0,42.1373,42.4199,42.1176,42.3476,29100.0
2013-06-11 09:45:00,64.43,64.66,64.37,64.63,19300.0,42.3476,42.4988,42.3082,42.4791,19300.0
2013-06-11 09:50:00,64.64,64.73,64.35,64.35,25500.0,42.4857,42.5448,42.295,42.295,25500.0
2013-06-11 09:55:00,64.35,64.47,64.3,64.33,17300.0,42.295,42.3739,42.2622,42.2819,17300.0
2013-06-11 10:00:00,64.33,64.44,64.22,64.23,54400.0,42.2819,42.3542,42.2096,42.2162,54400.0
2013-06-11 10:05:00,64.23,64.32,64.03,64.21,24100.0,42.2162,42.2753,42.0847,42.203,24100.0
2013-06-11 10:10:00,64.2,64.2,64.01,64.08,19900.0,42.1965,42.1965,42.0716,42.1176,19900.0
2013-06-11 10:15:00,64.1,64.15,64.0,64.13,33800.0,42.1307,42.1636,42.065,42.1504,33800.0
2013-06-11 10:20:00,64.14,64.36,64.02,64.25,91800.0,42.157,42.3016,42.0781,42.2293,91800.0
2013-06-11 10:25:00,64.26,64.38,64.22,64.25,28600.0,42.2359,42.3148,42.2096,42.2293,28600.0
2013-06-11 10:30:00,64.28,64.51,64.27,64.42,55900.0,42.249,42.4002,42.2425,42.3411,55900.0
2013-06-11 10:35:00,64.46,64.5,64.4,64.45,28300.0,42.3673,42.3936,42.3279,42.3608,28300.0
2013-06-11 10:40:00,64.48,64.5,64.29,64.39,57000.0,42.3805,42.3936,42.2556,42.3213,57000.0
2013-06-11 10:45:00,64.38,64.42,64.33,64.38,23200.0,42.3148,42.3411,42.2819,42.3148,23200.0
2013-06-11 10:50:00,64.38,64.38,64.18,64.28,34900.0,42.3148,42.3148,42.1833,42.249,34900.0
2013-06-11 10:55:00,64.26,64.4,64.22,64.32,34900.0,42.2359,42.3279,42.2096,42.2753,34900.0
2013-06-11 11:00:00,64.33,64.41,64.31,64.38,18200.0,42.2819,42.3345,42.2688,42.3148,18200.0
2013-06-11 11:05:00,64.38,64.41,64.27,64.32,21500.0,42.3148,42.3345,42.2425,42.2753,21500.0
2013-06-11 11:10:00,64.34,64.4,64.34,64.36,21500.0,42.2885,42.3279,42.2885,42.3016,21500.0
2013-06-11 11:15:00,64.38,64.43,64.31,64.32,35700.0,42.3148,42.3476,42.2688,42.2753,35700.0
2013-06-11 11:20:00,64.34,64.35,64.21,64.32,41700.0,42.2885,42.295,42.203,42.2753,41700.0
2013-06-11 11:25:00,64.32,64.53,64.31,64.47,35900.0,42.2753,42.4134,42.2688,42.3739,35900.0
2013-06-11 11:30:00,64.47,64.53,64.38,64.39,45500.0,42.3739,42.4134,42.3148,42.3213,45500.0
2013-06-11 11:35:00,64.39,64.46,64.37,64.41,11900.0,42.3213,42.3673,42.3082,42.3345,11900.0
2013-06-11 11:40:00,64.43,64.49,64.39,64.47,30100.0,42.3476,42.3871,42.3213,42.3739,30100.0
2013-06-11 11:45:00,64.47,64.52,64.42,64.47,61700.0,42.3739,42.4068,42.3411,42.3739,61700.0
2013-06-11 11:50:00,64.49,64.52,64.29,64.32,17700.0,42.3871,42.4068,42.2556,42.2753,17700.0
2013-06-11 11:55:00,64.32,64.4,64.3,64.35,18500.0,42.2753,42.3279,42.2622,42.295,18500.0
2013-06-11 12:00:00,64.34,64.42,64.31,64.39,19700.0,42.2885,42.3411,42.2688,42.3213,19700.0
2013-06-11 12:05:00,64.41,64.44,64.36,64.39,20600.0,42.3345,42.3542,42.3016,42.3213,20600.0
2013-06-11 12:10:00,64.4,64.5,64.37,64.44,15400.0,42.3279,42.3936,42.3082,42.3542,15400.0
2013-06-11 12:15:00,64.46,64.46,64.24,64.24,26000.0,42.3673,42.3673,42.2227,42.2227,26000.0
2013-06-11 12:20:00,64.25,64.28,64.24,64.25,18300.0,42.2293,42.249,42.2227,42.2293,18300.0
2013-06-11 12:25:00,64.25,64.26,64.2,64.25,27200.0,42.2293,42.2359,42.1965,42.2293,27200.0
2013-06-11 12:30:00,64.26,64.38,64.24,64.34,24100.0,42.2359,42.3148,42.2227,42.2885,24100.0
2013-06-11 12:35:00,64.34,64.38,64.33,64.37,23500.0,42.2885,42.3148,42.2819,42.3082,23500.0
2013-06-11 12:40:00,64.37,64.4,64.34,64.4,27200.0,42.3082,42.3279,42.2885,42.3279,27200.0
2013-06-11 12:45:00,64.39,64.4,64.28,64.34,29600.0,42.3213,42.3279,42.249,42.2885,29600.0
2013-06-11 12:50:00,64.33,64.34,64.28,64.3,19900.0,42.2819,42.2885,42.249,42.2622,19900.0
2013-06-11 12:55:00,64.31,64.36,64.28,64.31,15800.0,42.2688,42.3016,42.249,42.2688,15800.0
2013-06-11 13:00:00,64.33,64.34,64.24,64.24,30400.0,42.2819,42.2885,42.2227,42.2227,30400.0
2013-06-11 13:05:00,64.25,64.3,64.23,64.23,23400.0,42.2293,42.2622,42.2162,42.2162,23400.0
2013-06-11 13:10:00,64.22,64.24,64.11,64.11,43400.0,42.2096,42.2227,42.1373,42.1373,43400.0
2013-06-11 13:15:00,64.12,64.15,63.95,63.96,39300.0,42.1439,42.1636,42.0321,42.0387,39300.0
2013-06-11 13:20:00,63.99,64.01,63.87,63.95,33700.0,42.0584,42.0716,41.9796,42.0321,33700.0
2013-06-11 13:25:00,63.95,64.03,63.92,63.94,21500.0,42.0321,42.0847,42.0124,42.0256,21500.0
2013-06-11 13:30:00,63.96,63.97,63.85,63.88,27600.0,42.0387,42.0453,41.9664,41.9861,27600.0
2013-06-11 13:35:00,63.87,63.94,63.75,63.82,47400.0,41.9796,42.0256,41.9007,41.9467,47400.0
2013-06-11 13:40:00,63.82,63.84,63.7,63.81,80500.0,41.9467,41.9598,41.8678,41.9401,80500.0
2013-06-11 13:45:00,63.81,63.95,63.81,63.95,19200.0,41.9401,42.0321,41.9401,42.0321,19200.0
2013-06-11 13:50:00,63.94,64.12,63.94,64.01,85000.0,42.0256,42.1439,42.0256,42.0716,85000.0
2013-06-11 13:55:00,64.0,64.07,63.83,63.85,18600.0,42.065,42.111,41.9533,41.9664,18600.0
2013-06-11 14:00:00,63.84,63.99,63.79,63.89,17800.0,41.9598,42.0584,41.927,41.9927,17800.0
2013-06-11 14:05:00,63.9,63.95,63.83,63.91,20800.0,41.9993,42.0321,41.9533,42.0058,20800.0
2013-06-11 14:10:00,63.91,64.01,63.82,63.95,18600.0,42.0058,42.0716,41.9467,42.0321,18600.0
2013-06-11 14:15:00,63.96,64.07,63.95,64.02,18400.0,42.0387,42.111,42.0321,42.0781,18400.0
2013-06-11 14:20:00,64.05,64.16,64.03,64.15,28200.0,42.0979,42.1702,42.0847,42.1636,28200.0
2013-06-11 14:25:00,64.16,64.23,64.09,64.23,12600.0,42.1702,42.2162,42.1242,42.2162,12600.0
2013-06-11 14:30:00,64.23,64.31,64.17,64.22,15200.0,42.2162,42.2688,42.1767,42.2096,15200.0
2013-06-11 14:35:00,64.24,64.3,64.2,64.29,18000.0,42.2227,42.2622,42.1965,42.2556,18000.0
2013-06-11 14:40:00,64.3,64.3,64.21,64.21,22600.0,42.2622,42.2622,42.203,42.203,22600.0
2013-06-11 14:45:00,64.18,64.32,64.18,64.32,20000.0,42.1833,42.2753,42.1833,42.2753,20000.0
2013-06-11 14:50:00,64.34,64.34,64.19,64.2,24800.0,42.2885,42.2885,42.1899,42.1965,24800.0
2013-06-11 14:55:00,64.22,64.45,64.22,64.44,51200.0,42.2096,42.3608,42.2096,42.3542,51200.0
2013-06-11 15:00:00,64.45,64.65,64.34,64.43,81400.0,42.3608,42.4922,42.2885,42.3476,81400.0
2013-06-11 15:05:00,64.43,64.56,64.43,64.48,43600.0,42.3476,42.4331,42.3476,42.3805,43600.0
2013-06-11 15:10:00,64.48,64.54,64.44,64.53,41300.0,42.3805,42.4199,42.3542,42.4134,41300.0
2013-06-11 15:15:00,64.54,64.67,64.51,64.67,39700.0,42.4199,42.5054,42.4002,42.5054,39700.0
2013-06-11 15:20:00,64.67,64.67,64.52,64.63,28900.0,42.5054,42.5054,42.4068,42.4791,28900.0
2013-06-11 15:25:00,64.65,64.65,64.3,64.3,38700.0,42.4922,42.4922,42.2622,42.2622,38700.0
2013-06-11 15:30:00,64.29,64.31,64.09,64.12,60600.0,42.2556,42.2688,42.1242,42.1439,60600.0
2013-06-11 15:35:00,64.11,64.19,64.01,64.06,54300.0,42.1373,42.1899,42.0716,42.1044,54300.0
2013-06-11 15:40:00,64.07,64.08,63.95,63.98,41300.0,42.111,42.1176,42.0321,42.0519,41300.0
2013-06-11 15:45:00,63.96,64.06,63.9,64.06,52700.0,42.0387,42.1044,41.9993,42.1044,52700.0
2013-06-11 15:50:00,64.04,64.05,63.94,63.96,88500.0,42.0913,42.0979,42.0256,42.0387,88500.0
2013-06-11 15:55:00,63.96,64.0,63.91,63.97,159500.0,42.0387,42.065,42.0058,42.0453,159500.0
2013-06-12 09:30:00,64.88,65.0,64.59,64.66,91600.0,42.6434,42.7223,42.4528,42.4988,91600.0
2013-06-12 09:35:00,64.71,64.85,64.69,64.7,43500.0,42.5317,42.6237,42.5185,42.5251,43500.0
2013-06-12 09:40:00,64.71,64.84,64.59,64.8,176500.0,42.5317,42.6171,42.4528,42.5908,176500.0
2013-06-12 09:45:00,64.79,64.89,64.71,64.77,65900.0,42.5842,42.65,42.5317,42.5711,65900.0
2013-06-12 09:50:00,64.77,64.97,64.59,64.95,100600.0,42.5711,42.7025,42.4528,42.6894,100600.0
2013-06-12 09:55:00,64.96,65.21,64.82,65.0,98200.0,42.696,42.8603,42.604,42.7223,98200.0
2013-06-12 10:00:00,65.0,65.0,64.51,64.51,54800.0,42.7223,42.7223,42.4002,42.4002,54800.0
2013-06-12 10:05:00,64.54,64.61,64.38,64.5,42700.0,42.4199,42.4659,42.3148,42.3936,42700.0
2013-06-12 10:10:00,64.52,64.52,64.36,64.47,29600.0,42.4068,42.4068,42.3016,42.3739,29600.0
2013-06-12 10:15:00,64.47,64.47,64.1,64.19,29000.0,42.3739,42.3739,42.1307,42.1899,29000.0
2013-06-12 10:20:00,64.18,64.22,64.14,64.14,38500.0,42.1833,42.2096,42.157,42.157,38500.0
2013-06-12 10:25:00,64.14,64.23,64.09,64.17,41700.0,42.157,42.2162,42.1242,42.1767,41700.0
2013-06-12 10:30:00,64.17,64.42,64.14,64.31,36900.0,42.1767,42.3411,42.157,42.2688,36900.0
2013-06-12 10:35:00,64.31,64.39,64.24,64.31,36800.0,42.2688,42.3213,42.2227,42.2688,36800.0
2013-06-12 10:40:00,64.31,64.36,64.24,64.33,33600.0,42.2688,42.3016,42.2227,42.2819,33600.0
2013-06-12 10:45:00,64.31,64.31,64.09,64.09,35600.0,42.2688,42.2688,42.1242,42.1242,35600.0
2013-06-12 10:50:00,64.13,64.15,64.02,64.06,27000.0,42.1504,42.1636,42.0781,42.1044,27000.0
2013-06-12 10:55:00,64.05,64.06,63.91,63.96,38500.0,42.0979,42.1044,42.0058,42.0387,38500.0
2013-06-12 11:00:00,63.92,64.22,63.92,64.22,20100.0,42.0124,42.2096,42.0124,42.2096,20100.0
2013-06-12 11:05:00,64.23,64.45,64.18,64.38,51000.0,42.2162,42.3608,42.1833,42.3148,51000.0
2013-06-12 11:10:00,64.41,64.42,64.23,64.31,23600.0,42.3345,42.3411,42.2162,42.2688,23600.0
2013-06-12 11:15:00,64.27,64.47,64.2,64.47,20000.0,42.2425,42.3739,42.1965,42.3739,20000.0
2013-06-12 11:20:00,64.47,64.53,64.43,64.49,46500.0,42.3739,42.4134,42.3476,42.3871,46500.0
2013-06-12 11:25:00,64.52,64.53,64.45,64.45,19200.0,42.4068,42.4134,42.3608,42.3608,19200.0
2013-06-12 11:30:00,64.43,64.5,64.37,64.48,27100.0,42.3476,42.3936,42.3082,42.3805,27100.0
2013-06-12 11:35:00,64.47,64.59,64.45,64.47,22900.0,42.3739,42.4528,42.3608,42.3739,22900.0
2013-06-12 11:40:00,64.46,64.48,64.32,64.32,37100.0,42.3673,42.3805,42.2753,42.2753,37100.0
2013-06-12 11:45:00,64.32,64.33,64.03,64.09,43700.0,42.2753,42.2819,42.0847,42.1242,43700.0
2013-06-12 11:50:00,64.1,64.12,63.91,63.91,25100.0,42.1307,42.1439,42.0058,42.0058,25100.0
2013-06-12 11:55:00,63.91,63.96,63.81,63.89,22700.0,42.0058,42.0387,41.9401,41.9927,22700.0
2013-06-12 12:00:00,63.89,64.06,63.84,64.02,30400.0,41.9927,42.1044,41.9598,42.0781,30400.0
2013-06-12 12:05:00,64.03,64.08,63.89,63.89,30800.0,42.0847,42.1176,41.9927,41.9927,30800.0
2013-06-12 12:10:00,63.89,63.91,63.63,63.63,38100.0,41.9927,42.0058,41.8218,41.8218,38100.0
2013-06-12 12:15:00,63.62,63.72,63.55,63.7,52300.0,41.8152,41.881,41.7692,41.8678,52300.0
2013-06-12 12:20:00,63.69,63.85,63.67,63.85,32600.0,41.8612,41.9664,41.8481,41.9664,32600.0
2013-06-12 12:25:00,63.86,63.93,63.71,63.79,45700.0,41.973,42.019,41.8744,41.927,45700.0
2013-06-12 12:30:00,63.78,63.84,63.67,63.75,28800.0,41.9204,41.9598,41.8481,41.9007,28800.0
2013-06-12 12:35:00,63.75,63.81,63.64,63.67,29300.0,41.9007,41.9401,41.8284,41.8481,29300.0
2013-06-12 12:40:00,63.66,63.75,63.56,63.72,21200.0,41.8415,41.9007,41.7758,41.881,21200.0
2013-06-12 12:45:00,63.74,63.8,63.71,63.8,26900.0,41.8941,41.9335,41.8744,41.9335,26900.0
2013-06-12 12:50:00,63.79,63.95,63.76,63.81,45200.0,41.927,42.0321,41.9073,41.9401,45200.0
2013-06-12 12:55:00,63.81,63.91,63.79,63.9,21500.0,41.9401,42.0058,41.927,41.9993,21500.0
2013-06-12 13:00:00,63.92,64.0,63.91,63.98,17700.0,42.0124,42.065,42.0058,42.0519,17700.0
2013-06-12 13:05:00,63.98,64.14,63.96,64.05,34700.0,42.0519,42.157,42.0387,42.0979,34700.0
2013-06-12 13:10:00,64.03,64.05,63.91,63.97,22800.0,42.0847,42.0979,42.0058,42.0453,22800.0
2013-06-12 13:15:00,63.98,63.98,63.88,63.88,15300.0,42.0519,42.0519,41.9861,41.9861,15300.0
2013-06-12 13:20:00,63.87,63.9,63.69,63.76,33700.0,41.9796,41.9993,41.8612,41.9073,33700.0
2013-06-12 13:25:00,63.73,63.95,63.69,63.9,22000.0,41.8875,42.0321,41.8612,41.9993,22000.0
2013-06-12 13:30:00,63.91,64.03,63.83,63.85,30700.0,42.0058,42.0847,41.9533,41.9664,30700.0
2013-06-12 13:35:00,63.85,63.9,63.76,63.76,17900.0,41.9664,41.9993,41.9073,41.9073,17900.0
2013-06-12 13:40:00,63.75,63.93,63.71,63.93,31300.0,41.9007,42.019,41.8744,42.019,31300.0
2013-06-12 13:45:00,63.93,63.93,63.84,63.88,18400.0,42.019,42.019,41.9598,41.9861,18400.0
2013-06-12 13:50:00,63.9,64.03,63.86,64.02,26000.0,41.9993,42.0847,41.973,42.0781,26000.0
2013-06-12 13:55:00,64.02,64.05,63.93,63.96,18400.0,42.0781,42.0979,42.019,42.0387,18400.0
2013-06-12 14:00:00,63.97,63.97,63.74,63.83,14800.0,42.0453,42.0453,41.8941,41.9533,14800.0
2013-06-12 14:05:00,63.83,63.93,63.83,63.93,13800.0,41.9533,42.019,41.9533,42.019,13800.0
2013-06-12 14:10:00,63.92,63.94,63.67,63.7,24200.0,42.0124,42.0256,41.8481,41.8678,24200.0
2013-06-12 14:15:00,63.71,63.71,63.58,63.62,16000.0,41.8744,41.8744,41.7889,41.8152,16000.0
2013-06-12 14:20:00,63.63,63.74,63.63,63.7,19300.0,41.8218,41.8941,41.8218,41.8678,19300.0
2013-06-12 14:25:00,63.71,63.74,63.56,63.67,15900.0,41.8744,41.8941,41.7758,41.8481,15900.0
2013-06-12 14:30:00,63.66,63.71,63.38,63.4,50500.0,41.8415,41.8744,41.6575,41.6706,50500.0
2013-06-12 14:35:00,63.42,63.55,63.4,63.5,16700.0,41.6838,41.7692,41.6706,41.7364,16700.0
2013-06-12 14:40:00,63.51,63.66,63.51,63.62,18500.0,41.7429,41.8415,41.7429,41.8152,18500.0
2013-06-12 14:45:00,63.62,63.64,63.49,63.49,27500.0,41.8152,41.8284,41.7298,41.7298,27500.0
2013-06-12 14:50:00,63.51,63.57,63.37,63.39,49600.0,41.7429,41.7824,41.6509,41.6641,49600.0
2013-06-12 14:55:00,63.39,63.56,63.32,63.56,60000.0,41.6641,41.7758,41.6181,41.7758,60000.0
2013-06-12 15:00:00,63.58,63.58,63.44,63.49,48700.0,41.7889,41.7889,41.6969,41.7298,48700.0
2013-06-12 15:05:00,63.49,63.59,63.47,63.48,44500.0,41.7298,41.7955,41.7167,41.7232,44500.0
2013-06-12 15:10:00,63.49,63.5,63.33,63.46,29500.0,41.7298,41.7364,41.6246,41.7101,29500.0
2013-06-12 15:15:00,63.43,63.45,63.22,63.22,31100.0,41.6904,41.7035,41.5523,41.5523,31100.0
2013-06-12 15:20:00,63.23,63.42,63.18,63.42,38700.0,41.5589,41.6838,41.526,41.6838,38700.0
2013-06-12 15:25:00,63.42,63.48,63.29,63.47,41400.0,41.6838,41.7232,41.5983,41.7167,41400.0
2013-06-12 15:30:00,63.46,63.47,63.31,63.31,46500.0,41.7101,41.7167,41.6115,41.6115,46500.0
2013-06-12 15:35:00,63.32,63.39,63.26,63.26,56300.0,41.6181,41.6641,41.5786,41.5786,56300.0
2013-06-12 15:40:00,63.26,63.36,63.23,63.24,49400.0,41.5786,41.6444,41.5589,41.5655,49400.0
2013-06-12 15:45:00,63.26,63.58,63.26,63.43,153100.0,41.5786,41.7889,41.5786,41.6904,153100.0
2013-06-12 15:50:00,63.44,63.51,63.41,63.45,90500.0,41.6969,41.7429,41.6772,41.7035,90500.0
2013-06-12 15:55:00,63.45,63.49,63.29,63.31,139600.0,41.7035,41.7298,41.5983,41.6115,139600.0
2013-06-13 09:30:00,62.99,63.24,62.37,62.59,179600.0,41.4012,41.5655,40.9937,41.1383,179600.0
2013-06-13 09:35:00,62.61,62.81,62.51,62.63,66000.0,41.1514,41.2829,41.0857,41.1645,66000.0
2013-06-13 09:40:00,62.58,62.71,62.57,62.66,86300.0,41.1317,41.2171,41.1251,41.1843,86300.0
2013-06-13 09:45:00,62.68,62.72,62.42,62.54,77400.0,41.1974,41.2237,41.0265,41.1054,77400.0
2013-06-13 09:50:00,62.56,62.94,62.56,62.9,44200.0,41.1185,41.3683,41.1185,41.342,44200.0
2013-06-13 09:55:00,62.86,63.15,62.78,63.13,28800.0,41.3157,41.5063,41.2631,41.4932,28800.0
2013-06-13 10:00:00,63.13,63.5,63.1,63.47,52200.0,41.4932,41.7364,41.4735,41.7167,52200.0
2013-06-13 10:05:00,63.47,63.48,63.16,63.16,52800.0,41.7167,41.7232,41.5129,41.5129,52800.0
2013-06-13 10:10:00,63.19,63.19,62.86,62.86,26900.0,41.5326,41.5326,41.3157,41.3157,26900.0
2013-06-13 10:15:00,62.86,63.1,62.86,63.0,49800.0,41.3157,41.4735,41.3157,41.4077,49800.0
2013-06-13 10:20:00,63.02,63.09,62.85,62.86,30000.0,41.4209,41.4669,41.3091,41.3157,30000.0
2013-06-13 10:25:00,62.87,62.96,62.86,62.91,24500.0,41.3223,41.3814,41.3157,41.3486,24500.0
2013-06-13 10:30:00,62.93,63.11,62.93,63.11,17600.0,41.3617,41.48,41.3617,41.48,17600.0
2013-06-13 10:35:00,63.11,63.27,63.02,63.24,60300.0,41.48,41.5852,41.4209,41.5655,60300.0
2013-06-13 10:40:00,63.23,63.4,63.22,63.4,29500.0,41.5589,41.6706,41.5523,41.6706,29500.0
2013-06-13 10:45:00,63.42,63.51,63.33,63.33,34100.0,41.6838,41.7429,41.6246,41.6246,34100.0
2013-06-13 10:50:00,63.33,63.41,63.29,63.3,66300.0,41.6246,41.6772,41.5983,41.6049,66300.0
2013-06-13 10:55:00,63.33,63.39,63.29,63.33,26000.0,41.6246,41.6641,41.5983,41.6246,26000.0
2013-06-13 11:00:00,63.35,63.5,63.28,63.31,32400.0,41.6378,41.7364,41.5918,41.6115,32400.0
2013-06-13 11:05:00,63.34,63.36,63.2,63.26,48900.0,41.6312,41.6444,41.5392,41.5786,48900.0
2013-06-13 11:10:00,63.27,63.5,63.27,63.48,55900.0,41.5852,41.7364,41.5852,41.7232,55900.0
2013-06-13 11:15:00,63.49,63.5,63.32,63.39,25500.0,41.7298,41.7364,41.6181,41.6641,25500.0
2013-06-13 11:20:00,63.41,63.49,63.38,63.44,45500.0,41.6772,41.7298,41.6575,41.6969,45500.0
2013-06-13 11:25:00,63.46,63.5,63.39,63.5,23400.0,41.7101,41.7364,41.6641,41.7364,23400.0
2013-06-13 11:30:00,63.49,63.5,63.28,63.33,18000.0,41.7298,41.7364,41.5918,41.6246,18000.0
2013-06-13 11:35:00,63.35,63.4,63.29,63.35,17200.0,41.6378,41.6706,41.5983,41.6378,17200.0
2013-06-13 11:40:00,63.35,63.54,63.35,63.52,18200.0,41.6378,41.7627,41.6378,41.7495,18200.0
2013-06-13 11:45:00,63.52,63.56,63.43,63.45,39300.0,41.7495,41.7758,41.6904,41.7035,39300.0
2013-06-13 11:50:00,63.47,63.51,63.38,63.42,11400.0,41.7167,41.7429,41.6575,41.6838,11400.0
2013-06-13 11:55:00,63.43,63.53,63.42,63.51,17800.0,41.6904,41.7561,41.6838,41.7429,17800.0
2013-06-13 12:00:00,63.49,63.55,63.46,63.51,13100.0,41.7298,41.7692,41.7101,41.7429,13100.0
2013-06-13 12:05:00,63.53,63.58,63.5,63.53,10900.0,41.7561,41.7889,41.7364,41.7561,10900.0
2013-06-13 12:10:00,63.54,63.57,63.47,63.51,14200.0,41.7627,41.7824,41.7167,41.7429,14200.0
2013-06-13 12:15:00,63.53,63.62,63.51,63.52,23300.0,41.7561,41.8152,41.7429,41.7495,23300.0
2013-06-13 12:20:00,63.54,63.6,63.52,63.58,12300.0,41.7627,41.8021,41.7495,41.7889,12300.0
2013-06-13 12:25:00,63.58,63.69,63.53,63.54,15100.0,41.7889,41.8612,41.7561,41.7627,15100.0
2013-06-13 12:30:00,63.56,63.62,63.5,63.61,21100.0,41.7758,41.8152,41.7364,41.8087,21100.0
2013-06-13 12:35:00,63.62,63.8,63.62,63.78,22900.0,41.8152,41.9335,41.8152,41.9204,22900.0
2013-06-13 12:40:00,63.79,63.79,63.66,63.73,20300.0,41.927,41.927,41.8415,41.8875,20300.0
2013-06-13 12:45:00,63.73,63.8,63.72,63.73,8700.0,41.8875,41.9335,41.881,41.8875,8700.0
2013-06-13 12:50:00,63.75,63.79,63.63,63.75,30100.0,41.9007,41.927,41.8218,41.9007,30100.0
2013-06-13 12:55:00,63.77,63.85,63.73,63.79,20500.0,41.9138,41.9664,41.8875,41.927,20500.0
2013-06-13 13:00:00,63.79,63.85,63.65,63.65,19700.0,41.927,41.9664,41.835,41.835,19700.0
2013-06-13 13:05:00,63.66,63.7,63.58,63.65,15400.0,41.8415,41.8678,41.7889,41.835,15400.0
2013-06-13 13:10:00,63.64,63.73,63.64,63.7,20400.0,41.8284,41.8875,41.8284,41.8678,20400.0
2013-06-13 13:15:00,63.7,63.7,63.61,63.61,9500.0,41.8678,41.8678,41.8087,41.8087,9500.0
2013-06-13 13:20:00,63.63,63.71,63.6,63.65,12800.0,41.8218,41.8744,41.8021,41.835,12800.0
2013-06-13 13:25:00,63.68,63.71,63.66,63.7,10500.0,41.8547,41.8744,41.8415,41.8678,10500.0
2013-06-13 13:30:00,63.7,63.7,63.64,63.67,23400.0,41.8678,41.8678,41.8284,41.8481,23400.0
2013-06-13 13:35:00,63.65,63.66,63.58,63.6,19000.0,41.835,41.8415,41.7889,41.8021,19000.0
2013-06-13 13:40:00,63.6,63.7,63.59,63.7,15000.0,41.8021,41.8678,41.7955,41.8678,15000.0
2013-06-13 13:45:00,63.7,63.8,63.65,63.8,54900.0,41.8678,41.9335,41.835,41.9335,54900.0
2013-06-13 13:50:00,63.79,63.8,63.78,63.8,21300.0,41.927,41.9335,41.9204,41.9335,21300.0
2013-06-13 13:55:00,63.8,63.87,63.8,63.82,22300.0,41.9335,41.9796,41.9335,41.9467,22300.0
2013-06-13 14:00:00,63.83,64.0,63.83,63.99,61100.0,41.9533,42.065,41.9533,42.0584,61100.0
2013-06-13 14:05:00,63.99,64.13,63.98,64.13,17700.0,42.0584,42.1504,42.0519,42.1504,17700.0
2013-06-13 14:10:00,64.12,64.14,64.05,64.09,20000.0,42.1439,42.157,42.0979,42.1242,20000.0
2013-06-13 14:15:00,64.09,64.28,64.09,64.27,34600.0,42.1242,42.249,42.1242,42.2425,34600.0
2013-06-13 14:20:00,64.27,64.3,64.22,64.24,23300.0,42.2425,42.2622,42.2096,42.2227,23300.0
2013-06-13 14:25:00,64.24,64.29,64.15,64.16,26300.0,42.2227,42.2556,42.1636,42.1702,26300.0
2013-06-13 14:30:00,64.17,64.29,64.17,64.24,39400.0,42.1767,42.2556,42.1767,42.2227,39400.0
2013-06-13 14:35:00,64.23,64.25,64.18,64.25,70400.0,42.2162,42.2293,42.1833,42.2293,70400.0
2013-06-13 14:40:00,64.26,64.27,64.18,64.25,17200.0,42.2359,42.2425,42.1833,42.2293,17200.0
2013-06-13 14:45:00,64.25,64.26,64.16,64.16,28800.0,42.2293,42.2359,42.1702,42.1702,28800.0
2013-06-13 14:50:00,64.16,64.18,64.13,64.18,33800.0,42.1702,42.1833,42.1504,42.1833,33800.0
2013-06-13 14:55:00,64.2,64.3,64.18,64.29,47400.0,42.1965,42.2622,42.1833,42.2556,47400.0
2013-06-13 15:00:00,64.28,64.54,64.26,64.54,72800.0,42.249,42.4199,42.2359,42.4199,72800.0
2013-06-13 15:05:00,64.55,64.65,64.52,64.63,53300.0,42.4265,42.4922,42.4068,42.4791,53300.0
2013-06-13 15:10:00,64.63,64.67,64.57,64.65,43700.0,42.4791,42.5054,42.4396,42.4922,43700.0
2013-06-13 15:15:00,64.64,64.68,64.54,64.54,59000.0,42.4857,42.5119,42.4199,42.4199,59000.0
2013-06-13 15:20:00,64.54,64.56,64.5,64.51,33800.0,42.4199,42.4331,42.3936,42.4002,33800.0
2013-06-13 15:25:00,64.51,64.72,64.49,64.66,44300.0,42.4002,42.5382,42.3871,42.4988,44300.0
2013-06-13 15:30:00,64.69,64.7,64.54,64.54,52600.0,42.5185,42.5251,42.4199,42.4199,52600.0
2013-06-13 15:35:00,64.54,64.68,64.51,64.68,41100.0,42.4199,42.5119,42.4002,42.5119,41100.0
2013-06-13 15:40:00,64.7,64.77,64.68,64.77,70100.0,42.5251,42.5711,42.5119,42.5711,70100.0
2013-06-13 15:45:00,64.74,64.82,64.62,64.66,75600.0,42.5514,42.604,42.4725,42.4988,75600.0
2013-06-13 15:50:00,64.68,64.69,64.47,64.49,106800.0,42.5119,42.5185,42.3739,42.3871,106800.0
2013-06-13 15:55:00,64.48,64.63,64.41,64.52,160000.0,42.3805,42.4791,42.3345,42.4068,160000.0
2013-06-14 09:30:00,64.71,64.9,64.26,64.83,50200.0,42.5317,42.6565,42.2359,42.6105,50200.0
2013-06-14 09:35:00,64.8,64.8,64.53,64.6,22500.0,42.5908,42.5908,42.4134,42.4594,22500.0
2013-06-14 09:40:00,64.58,64.68,64.52,64.58,14000.0,42.4462,42.5119,42.4068,42.4462,14000.0
2013-06-14 09:45:00,64.52,64.76,64.45,64.68,23300.0,42.4068,42.5645,42.3608,42.5119,23300.0
2013-06-14 09:50:00,64.68,64.69,64.54,64.59,14100.0,42.5119,42.5185,42.4199,42.4528,14100.0
2013-06-14 09:55:00,64.61,64.88,64.61,64.86,21800.0,42.4659,42.6434,42.4659,42.6302,21800.0
2013-06-14 10:00:00,64.89,64.97,64.83,64.89,22300.0,42.65,42.7025,42.6105,42.65,22300.0
2013-06-14 10:05:00,64.93,64.97,64.73,64.77,27400.0,42.6763,42.7025,42.5448,42.5711,27400.0
2013-06-14 10:10:00,64.77,64.78,64.7,64.77,15200.0,42.5711,42.5777,42.5251,42.5711,15200.0
2013-06-14 10:15:00,64.8,64.8,64.63,64.67,24500.0,42.5908,42.5908,42.4791,42.5054,24500.0
2013-06-14 10:20:00,64.71,64.71,64.5,64.5,35400.0,42.5317,42.5317,42.3936,42.3936,35400.0
2013-06-14 10:25:00,64.53,64.57,64.43,64.46,17500.0,42.4134,42.4396,42.3476,42.3673,17500.0
2013-06-14 10:30:00,64.46,64.54,64.42,64.54,13600.0,42.3673,42.4199,42.3411,42.4199,13600.0
2013-06-14 10:35:00,64.54,64.56,64.23,64.34,17800.0,42.4199,42.4331,42.2162,42.2885,17800.0
2013-06-14 10:40:00,64.36,64.51,64.3,64.49,11500.0,42.3016,42.4002,42.2622,42.3871,11500.0
2013-06-14 10:45:00,64.48,64.48,64.14,64.16,30200.0,42.3805,42.3805,42.157,42.1702,30200.0
2013-06-14 10:50:00,64.16,64.22,64.05,64.21,25900.0,42.1702,42.2096,42.0979,42.203,25900.0
2013-06-14 10:55:00,64.24,64.27,64.06,64.11,15100.0,42.2227,42.2425,42.1044,42.1373,15100.0
2013-06-14 11:00:00,64.11,64.33,64.03,64.33,21700.0,42.1373,42.2819,42.0847,42.2819,21700.0
2013-06-14 11:05:00,64.33,64.35,64.16,64.25,20700.0,42.2819,42.295,42.1702,42.2293,20700.0
2013-06-14 11:10:00,64.27,64.51,64.27,64.45,20200.0,42.2425,42.4002,42.2425,42.3608,20200.0
2013-06-14 11:15:00,64.45,64.49,64.4,64.44,6400.0,42.3608,42.3871,42.3279,42.3542,6400.0
2013-06-14 11:20:00,64.44,64.48,64.32,64.48,13300.0,42.3542,42.3805,42.2753,42.3805,13300.0
2013-06-14 11:25:00,64.47,64.48,64.39,64.45,9200.0,42.3739,42.3805,42.3213,42.3608,9200.0
2013-06-14 11:30:00,64.45,64.46,64.24,64.32,14000.0,42.3608,42.3673,42.2227,42.2753,14000.0
2013-06-14 11:35:00,64.32,64.4,64.23,64.25,27000.0,42.2753,42.3279,42.2162,42.2293,27000.0
2013-06-14 11:40:00,64.25,64.27,64.12,64.16,16100.0,42.2293,42.2425,42.1439,42.1702,16100.0
2013-06-14 11:45:00,64.11,64.22,64.04,64.09,16600.0,42.1373,42.2096,42.0913,42.1242,16600.0
2013-06-14 11:50:00,64.1,64.1,63.97,64.05,35900.0,42.1307,42.1307,42.0453,42.0979,35900.0
2013-06-14 11:55:00,64.06,64.09,64.01,64.03,18500.0,42.1044,42.1242,42.0716,42.0847,18500.0
2013-06-14 12:00:00,64.01,64.04,63.9,64.04,25000.0,42.0716,42.0913,41.9993,42.0913,25000.0
2013-06-14 12:05:00,64.06,64.18,64.03,64.18,15300.0,42.1044,42.1833,42.0847,42.1833,15300.0
2013-06-14 12:10:00,64.18,64.22,64.13,64.16,7500.0,42.1833,42.2096,42.1504,42.1702,7500.0
2013-06-14 12:15:00,64.17,64.28,64.12,64.22,22500.0,42.1767,42.249,42.1439,42.2096,22500.0
2013-06-14 12:20:00,64.2,64.23,64.14,64.22,10500.0,42.1965,42.2162,42.157,42.2096,10500.0
2013-06-14 12:25:00,64.24,64.25,64.14,64.17,11800.0,42.2227,42.2293,42.157,42.1767,11800.0
2013-06-14 12:30:00,64.18,64.22,64.07,64.11,14900.0,42.1833,42.2096,42.111,42.1373,14900.0
2013-06-14 12:35:00,64.11,64.22,64.07,64.17,19800.0,42.1373,42.2096,42.111,42.1767,19800.0
2013-06-14 12:40:00,64.15,64.21,64.05,64.19,14600.0,42.1636,42.203,42.0979,42.1899,14600.0
2013-06-14 12:45:00,64.2,64.24,64.18,64.21,6200.0,42.1965,42.2227,42.1833,42.203,6200.0
2013-06-14 12:50:00,64.21,64.25,64.1,64.11,9300.0,42.203,42.2293,42.1307,42.1373,9300.0
2013-06-14 12:55:00,64.11,64.21,64.04,64.17,20300.0,42.1373,42.203,42.0913,42.1767,20300.0
2013-06-14 13:00:00,64.18,64.18,64.01,64.08,8300.0,42.1833,42.1833,42.0716,42.1176,8300.0
2013-06-14 13:05:00,64.08,64.15,64.03,64.11,6700.0,42.1176,42.1636,42.0847,42.1373,6700.0
2013-06-14 13:10:00,64.15,64.18,64.12,64.16,7700.0,42.1636,42.1833,42.1439,42.1702,7700.0
2013-06-14 13:15:00,64.16,64.16,63.99,64.01,13200.0,42.1702,42.1702,42.0584,42.0716,13200.0
2013-06-14 13:20:00,63.99,64.06,63.94,63.94,17100.0,42.0584,42.1044,42.0256,42.0256,17100.0
2013-06-14 13:25:00,63.93,63.94,63.85,63.87,13200.0,42.019,42.0256,41.9664,41.9796,13200.0
2013-06-14 13:30:00,63.88,63.99,63.84,63.95,12100.0,41.9861,42.0584,41.9598,42.0321,12100.0
2013-06-14 13:35:00,63.94,64.0,63.91,63.98,11800.0,42.0256,42.065,42.0058,42.0519,11800.0
2013-06-14 13:40:00,63.96,64.0,63.88,63.88,9300.0,42.0387,42.065,41.9861,41.9861,9300.0
2013-06-14 13:45:00,63.91,64.0,63.91,63.95,8000.0,42.0058,42.065,42.0058,42.0321,8000.0
2013-06-14 13:50:00,63.95,63.99,63.89,63.93,10400.0,42.0321,42.0584,41.9927,42.019,10400.0
2013-06-14 13:55:00,63.91,63.99,63.88,63.95,7500.0,42.0058,42.0584,41.9861,42.0321,7500.0
2013-06-14 14:00:00,63.95,63.99,63.88,63.93,11300.0,42.0321,42.0584,41.9861,42.019,11300.0
2013-06-14 14:05:00,63.92,64.11,63.92,64.1,11700.0,42.0124,42.1373,42.0124,42.1307,11700.0
2013-06-14 14:10:00,64.09,64.11,63.96,63.96,13200.0,42.1242,42.1373,42.0387,42.0387,13200.0
2013-06-14 14:15:00,63.96,64.08,63.96,64.07,13600.0,42.0387,42.1176,42.0387,42.111,13600.0
2013-06-14 14:20:00,64.09,64.29,64.08,64.22,32600.0,42.1242,42.2556,42.1176,42.2096,32600.0
2013-06-14 14:25:00,64.22,64.25,64.1,64.13,7100.0,42.2096,42.2293,42.1307,42.1504,7100.0
2013-06-14 14:30:00,64.13,64.15,64.09,64.12,45000.0,42.1504,42.1636,42.1242,42.1439,45000.0
2013-06-14 14:35:00,64.13,64.18,64.11,64.16,14800.0,42.1504,42.1833,42.1373,42.1702,14800.0
2013-06-14 14:40:00,64.16,64.19,64.14,64.14,15000.0,42.1702,42.1899,42.157,42.157,15000.0
2013-06-14 14:45:00,64.15,64.17,64.08,64.09,16600.0,42.1636,42.1767,42.1176,42.1242,16600.0
2013-06-14 14:50:00,64.11,64.15,64.07,64.07,15300.0,42.1373,42.1636,42.111,42.111,15300.0
2013-06-14 14:55:00,64.08,64.08,63.93,63.99,38300.0,42.1176,42.1176,42.019,42.0584,38300.0
2013-06-14 15:00:00,64.0,64.03,63.97,63.99,32200.0,42.065,42.0847,42.0453,42.0584,32200.0
2013-06-14 15:05:00,64.0,64.01,63.96,63.96,15300.0,42.065,42.0716,42.0387,42.0387,15300.0
2013-06-14 15:10:00,63.93,64.07,63.93,64.04,11800.0,42.019,42.111,42.019,42.0913,11800.0
2013-06-14 15:15:00,64.06,64.14,64.06,64.13,14600.0,42.1044,42.157,42.1044,42.1504,14600.0
2013-06-14 15:20:00,64.14,64.2,64.06,64.07,21000.0,42.157,42.1965,42.1044,42.111,21000.0
2013-06-14 15:25:00,64.08,64.08,63.92,63.92,23300.0,42.1176,42.1176,42.0124,42.0124,23300.0
2013-06-14 15:30:00,63.93,64.01,63.87,63.87,23400.0,42.019,42.0716,41.9796,41.9796,23400.0
2013-06-14 15:35:00,63.88,64.02,63.88,63.98,42000.0,41.9861,42.0781,41.9861,42.0519,42000.0
2013-06-14 15:40:00,63.98,64.01,63.83,63.85,47400.0,42.0519,42.0716,41.9533,41.9664,47400.0
2013-06-14 15:45:00,63.83,63.88,63.77,63.85,37700.0,41.9533,41.9861,41.9138,41.9664,37700.0
2013-06-14 15:50:00,63.86,63.89,63.82,63.88,49400.0,41.973,41.9927,41.9467,41.9861,49400.0
2013-06-14 15:55:00,63.87,63.89,63.8,63.8,77200.0,41.9796,41.9927,41.9335,41.9335,77200.0
2013-06-17 09:30:00,64.2,64.34,64.0,64.17,71800.0,42.1965,42.2885,42.065,42.1767,71800.0
2013-06-17 09:35:00,64.13,64.26,64.0,64.15,38500.0,42.1504,42.2359,42.065,42.1636,38500.0
2013-06-17 09:40:00,64.16,64.2,64.0,64.05,88200.0,42.1702,42.1965,42.065,42.0979,88200.0
2013-06-17 09:45:00,64.06,64.2,64.06,64.14,43800.0,42.1044,42.1965,42.1044,42.157,43800.0
2013-06-17 09:50:00,64.16,64.19,64.11,64.14,48400.0,42.1702,42.1899,42.1373,42.157,48400.0
2013-06-17 09:55:00,64.16,64.47,64.13,64.43,37700.0,42.1702,42.3739,42.1504,42.3476,37700.0
2013-06-17 10:00:00,64.45,64.51,64.35,64.37,25100.0,42.3608,42.4002,42.295,42.3082,25100.0
2013-06-17 10:05:00,64.39,64.45,64.32,64.42,36600.0,42.3213,42.3608,42.2753,42.3411,36600.0
2013-06-17 10:10:00,64.41,64.5,64.28,64.39,15700.0,42.3345,42.3936,42.249,42.3213,15700.0
2013-06-17 10:15:00,64.35,64.52,64.35,64.4,16400.0,42.295,42.4068,42.295,42.3279,16400.0
2013-06-17 10:20:00,64.39,64.45,64.36,64.4,24500.0,42.3213,42.3608,42.3016,42.3279,24500.0
2013-06-17 10:25:00,64.38,64.44,64.3,64.39,24000.0,42.3148,42.3542,42.2622,42.3213,24000.0
2013-06-17 10:30:00,64.4,64.56,64.4,64.51,19400.0,42.3279,42.4331,42.3279,42.4002,19400.0
2013-06-17 10:35:00,64.51,64.54,64.45,64.47,23700.0,42.4002,42.4199,42.3608,42.3739,23700.0
2013-06-17 10:40:00,64.47,64.51,64.45,64.47,14300.0,42.3739,42.4002,42.3608,42.3739,14300.0
2013-06-17 10:45:00,64.44,64.52,64.42,64.42,51100.0,42.3542,42.4068,42.3411,42.3411,51100.0
2013-06-17 10:50:00,64.42,64.53,64.42,64.48,30000.0,42.3411,42.4134,42.3411,42.3805,30000.0
2013-06-17 10:55:00,64.48,64.55,64.46,64.5,49200.0,42.3805,42.4265,42.3673,42.3936,49200.0
2013-06-17 11:00:00,64.5,64.52,64.43,64.47,19200.0,42.3936,42.4068,42.3476,42.3739,19200.0
2013-06-17 11:05:00,64.47,64.56,64.47,64.53,25900.0,42.3739,42.4331,42.3739,42.4134,25900.0
2013-06-17 11:10:00,64.55,64.62,64.54,64.57,34800.0,42.4265,42.4725,42.4199,42.4396,34800.0
2013-06-17 11:15:00,64.58,64.62,64.53,64.53,19000.0,42.4462,42.4725,42.4134,42.4134,19000.0
2013-06-17 11:20:00,64.53,64.59,64.51,64.56,17100.0,42.4134,42.4528,42.4002,42.4331,17100.0
2013-06-17 11:25:00,64.55,64.64,64.43,64.62,103700.0,42.4265,42.4857,42.3476,42.4725,103700.0
2013-06-17 11:30:00,64.64,64.69,64.59,64.62,48500.0,42.4857,42.5185,42.4528,42.4725,48500.0
2013-06-17 11:35:00,64.6,64.65,64.53,64.61,27400.0,42.4594,42.4922,42.4134,42.4659,27400.0
2013-06-17 11:40:00,64.61,64.65,64.46,64.53,69600.0,42.4659,42.4922,42.3673,42.4134,69600.0
2013-06-17 11:45:00,64.54,64.6,64.39,64.45,82500.0,42.4199,42.4594,42.3213,42.3608,82500.0
2013-06-17 11:50:00,64.46,64.55,64.41,64.45,19000.0,42.3673,42.4265,42.3345,42.3608,19000.0
2013-06-17 11:55:00,64.48,64.51,64.43,64.51,20600.0,42.3805,42.4002,42.3476,42.4002,20600.0
2013-06-17 12:00:00,64.52,64.55,64.47,64.5,61400.0,42.4068,42.4265,42.3739,42.3936,61400.0
2013-06-17 12:05:00,64.51,64.51,64.41,64.44,22100.0,42.4002,42.4002,42.3345,42.3542,22100.0
2013-06-17 12:10:00,64.45,64.45,64.35,64.42,22500.0,42.3608,42.3608,42.295,42.3411,22500.0
2013-06-17 12:15:00,64.43,64.5,64.39,64.5,13400.0,42.3476,42.3936,42.3213,42.3936,13400.0
2013-06-17 12:20:00,64.5,64.54,64.47,64.48,7800.0,42.3936,42.4199,42.3739,42.3805,7800.0
2013-06-17 12:25:00,64.49,64.51,64.46,64.49,63300.0,42.3871,42.4002,42.3673,42.3871,63300.0
2013-06-17 12:30:00,64.5,64.5,64.45,64.46,18000.0,42.3936,42.3936,42.3608,42.3673,18000.0
2013-06-17 12:35:00,64.46,64.51,64.43,64.45,17100.0,42.3673,42.4002,42.3476,42.3608,17100.0
2013-06-17 12:40:00,64.47,64.54,64.46,64.52,18200.0,42.3739,42.4199,42.3673,42.4068,18200.0
2013-06-17 12:45:00,64.52,64.52,64.46,64.5,23900.0,42.4068,42.4068,42.3673,42.3936,23900.0
2013-06-17 12:50:00,64.5,64.55,64.49,64.5,114700.0,42.3936,42.4265,42.3871,42.3936,114700.0
2013-06-17 12:55:00,64.5,64.51,64.43,64.48,88300.0,42.3936,42.4002,42.3476,42.3805,88300.0
2013-06-17 13:00:00,64.48,64.51,64.47,64.5,16000.0,42.3805,42.4002,42.3739,42.3936,16000.0
2013-06-17 13:05:00,64.5,64.51,64.48,64.5,21600.0,42.3936,42.4002,42.3805,42.3936,21600.0
2013-06-17 13:10:00,64.49,64.51,64.46,64.46,9400.0,42.3871,42.4002,42.3673,42.3673,9400.0
2013-06-17 13:15:00,64.45,64.52,64.44,64.51,28400.0,42.3608,42.4068,42.3542,42.4002,28400.0
2013-06-17 13:20:00,64.51,64.58,64.49,64.58,39400.0,42.4002,42.4462,42.3871,42.4462,39400.0
2013-06-17 13:25:00,64.59,64.59,64.49,64.5,45500.0,42.4528,42.4528,42.3871,42.3936,45500.0
2013-06-17 13:30:00,64.5,64.59,64.49,64.57,10800.0,42.3936,42.4528,42.3871,42.4396,10800.0
2013-06-17 13:35:00,64.58,64.62,64.46,64.46,134400.0,42.4462,42.4725,42.3673,42.3673,134400.0
2013-06-17 13:40:00,64.45,64.51,64.44,64.51,17200.0,42.3608,42.4002,42.3542,42.4002,17200.0
2013-06-17 13:45:00,64.51,64.52,64.46,64.51,24700.0,42.4002,42.4068,42.3673,42.4002,24700.0
2013-06-17 13:50:00,64.53,64.6,64.46,64.47,22200.0,42.4134,42.4594,42.3673,42.3739,22200.0
2013-06-17 13:55:00,64.48,64.54,64.46,64.49,9900.0,42.3805,42.4199,42.3673,42.3871,9900.0
2013-06-17 14:00:00,64.49,64.52,64.45,64.45,13800.0,42.3871,42.4068,42.3608,42.3608,13800.0
2013-06-17 14:05:00,64.45,64.48,64.27,64.37,44600.0,42.3608,42.3805,42.2425,42.3082,44600.0
2013-06-17 14:10:00,64.38,64.48,64.26,64.37,55300.0,42.3148,42.3805,42.2359,42.3082,55300.0
2013-06-17 14:15:00,64.38,64.38,64.28,64.34,34600.0,42.3148,42.3148,42.249,42.2885,34600.0
2013-06-17 14:20:00,64.34,64.39,64.13,64.13,29500.0,42.2885,42.3213,42.1504,42.1504,29500.0
2013-06-17 14:25:00,64.13,64.23,64.07,64.21,89200.0,42.1504,42.2162,42.111,42.203,89200.0
2013-06-17 14:30:00,64.23,64.33,64.11,64.27,40300.0,42.2162,42.2819,42.1373,42.2425,40300.0
2013-06-17 14:35:00,64.28,64.31,64.2,64.21,29600.0,42.249,42.2688,42.1965,42.203,29600.0
2013-06-17 14:40:00,64.22,64.27,64.17,64.24,25600.0,42.2096,42.2425,42.1767,42.2227,25600.0
2013-06-17 14:45:00,64.24,64.25,64.01,64.02,43700.0,42.2227,42.2293,42.0716,42.0781,43700.0
2013-06-17 14:50:00,64.02,64.11,64.0,64.07,33400.0,42.0781,42.1373,42.065,42.111,33400.0
2013-06-17 14:55:00,64.05,64.1,63.98,64.05,43000.0,42.0979,42.1307,42.0519,42.0979,43000.0
2013-06-17 15:00:00,64.04,64.24,64.02,64.22,30300.0,42.0913,42.2227,42.0781,42.2096,30300.0
2013-06-17 15:05:00,64.22,64.27,64.07,64.18,34000.0,42.2096,42.2425,42.111,42.1833,34000.0
2013-06-17 15:10:00,64.15,64.16,64.02,64.06,14400.0,42.1636,42.1702,42.0781,42.1044,14400.0
2013-06-17 15:15:00,64.07,64.14,64.02,64.11,21400.0,42.111,42.157,42.0781,42.1373,21400.0
2013-06-17 15:20:00,64.11,64.13,64.0,64.11,41300.0,42.1373,42.1504,42.065,42.1373,41300.0
2013-06-17 15:25:00,64.11,64.21,64.11,64.16,42100.0,42.1373,42.203,42.1373,42.1702,42100.0
2013-06-17 15:30:00,64.18,64.37,64.18,64.35,63400.0,42.1833,42.3082,42.1833,42.295,63400.0
2013-06-17 15:35:00,64.35,64.48,64.35,64.4,43800.0,42.295,42.3805,42.295,42.3279,43800.0
2013-06-17 15:40:00,64.41,64.43,64.33,64.36,45200.0,42.3345,42.3476,42.2819,42.3016,45200.0
2013-06-17 15:45:00,64.35,64.35,64.25,64.25,75000.0,42.295,42.295,42.2293,42.2293,75000.0
2013-06-17 15:50:00,64.26,64.29,64.15,64.2,47700.0,42.2359,42.2556,42.1636,42.1965,47700.0
2013-06-17 15:55:00,64.19,64.28,64.13,64.26,81400.0,42.1899,42.249,42.1504,42.2359,81400.0
2013-06-18 09:30:00,64.48,64.91,64.45,64.65,62900.0,42.3805,42.6631,42.3608,42.4922,62900.0
2013-06-18 09:35:00,64.65,64.69,64.48,64.56,35100.0,42.4922,42.5185,42.3805,42.4331,35100.0
2013-06-18 09:40:00,64.56,64.7,64.4,64.7,32600.0,42.4331,42.5251,42.3279,42.5251,32600.0
2013-06-18 09:45:00,64.68,64.8,64.62,64.75,74800.0,42.5119,42.5908,42.4725,42.558,74800.0
2013-06-18 09:50:00,64.75,64.9,64.74,64.82,25400.0,42.558,42.6565,42.5514,42.604,25400.0
2013-06-18 09:55:00,64.86,64.89,64.75,64.77,26100.0,42.6302,42.65,42.558,42.5711,26100.0
2013-06-18 10:00:00,64.8,64.84,64.65,64.71,22000.0,42.5908,42.6171,42.4922,42.5317,22000.0
2013-06-18 10:05:00,64.69,64.84,64.69,64.83,36600.0,42.5185,42.6171,42.5185,42.6105,36600.0
2013-06-18 10:10:00,64.85,64.9,64.72,64.81,39000.0,42.6237,42.6565,42.5382,42.5974,39000.0
2013-06-18 10:15:00,64.81,64.88,64.76,64.83,20000.0,42.5974,42.6434,42.5645,42.6105,20000.0
2013-06-18 10:20:00,64.83,64.86,64.8,64.83,15500.0,42.6105,42.6302,42.5908,42.6105,15500.0
2013-06-18 10:25:00,64.84,64.91,64.77,64.79,21100.0,42.6171,42.6631,42.5711,42.5842,21100.0
2013-06-18 10:30:00,64.79,64.87,64.78,64.82,26000.0,42.5842,42.6368,42.5777,42.604,26000.0
2013-06-18 10:35:00,64.82,64.91,64.81,64.84,11900.0,42.604,42.6631,42.5974,42.6171,11900.0
2013-06-18 10:40:00,64.84,64.87,64.75,64.76,28600.0,42.6171,42.6368,42.558,42.5645,28600.0
2013-06-18 10:45:00,64.76,64.81,64.73,64.75,49800.0,42.5645,42.5974,42.5448,42.558,49800.0
2013-06-18 10:50:00,64.75,64.83,64.73,64.73,26100.0,42.558,42.6105,42.5448,42.5448,26100.0
2013-06-18 10:55:00,64.73,64.77,64.69,64.71,21900.0,42.5448,42.5711,42.5185,42.5317,21900.0
2013-06-18 11:00:00,64.71,64.72,64.62,64.67,21300.0,42.5317,42.5382,42.4725,42.5054,21300.0
2013-06-18 11:05:00,64.68,64.72,64.65,64.68,9500.0,42.5119,42.5382,42.4922,42.5119,9500.0
2013-06-18 11:10:00,64.68,64.68,64.62,64.64,19000.0,42.5119,42.5119,42.4725,42.4857,19000.0
2013-06-18 11:15:00,64.64,64.73,64.64,64.67,10900.0,42.4857,42.5448,42.4857,42.5054,10900.0
2013-06-18 11:20:00,64.68,64.71,64.57,64.57,12000.0,42.5119,42.5317,42.4396,42.4396,12000.0
2013-06-18 11:25:00,64.57,64.85,64.56,64.85,39100.0,42.4396,42.6237,42.4331,42.6237,39100.0
2013-06-18 11:30:00,64.85,65.0,64.85,64.91,33900.0,42.6237,42.7223,42.6237,42.6631,33900.0
2013-06-18 11:35:00,64.91,64.99,64.81,64.81,15100.0,42.6631,42.7157,42.5974,42.5974,15100.0
2013-06-18 11:40:00,64.81,64.84,64.74,64.74,13400.0,42.5974,42.6171,42.5514,42.5514,13400.0
2013-06-18 11:45:00,64.74,64.75,64.63,64.68,18400.0,42.5514,42.558,42.4791,42.5119,18400.0
2013-06-18 11:50:00,64.68,64.68,64.53,64.58,23600.0,42.5119,42.5119,42.4134,42.4462,23600.0
2013-06-18 11:55:00,64.58,64.59,64.45,64.46,21000.0,42.4462,42.4528,42.3608,42.3673,21000.0
2013-06-18 12:00:00,64.49,64.56,64.49,64.54,8300.0,42.3871,42.4331,42.3871,42.4199,8300.0
2013-06-18 12:05:00,64.56,64.58,64.44,64.45,16800.0,42.4331,42.4462,42.3542,42.3608,16800.0
2013-06-18 12:10:00,64.46,64.55,64.45,64.53,22700.0,42.3673,42.4265,42.3608,42.4134,22700.0
2013-06-18 12:15:00,64.53,64.54,64.49,64.53,21500.0,42.4134,42.4199,42.3871,42.4134,21500.0
2013-06-18 12:20:00,64.52,64.56,64.45,64.5,20500.0,42.4068,42.4331,42.3608,42.3936,20500.0
2013-06-18 12:25:00,64.5,64.52,64.43,64.47,20200.0,42.3936,42.4068,42.3476,42.3739,20200.0
2013-06-18 12:30:00,64.47,64.55,64.46,64.52,18800.0,42.3739,42.4265,42.3673,42.4068,18800.0
2013-06-18 12:35:00,64.53,64.56,64.48,64.48,34800.0,42.4134,42.4331,42.3805,42.3805,34800.0
2013-06-18 12:40:00,64.49,64.59,64.48,64.59,24500.0,42.3871,42.4528,42.3805,42.4528,24500.0
2013-06-18 12:45:00,64.59,64.63,64.55,64.58,26100.0,42.4528,42.4791,42.4265,42.4462,26100.0
2013-06-18 12:50:00,64.58,64.63,64.58,64.63,21900.0,42.4462,42.4791,42.4462,42.4791,21900.0
2013-06-18 12:55:00,64.63,64.7,64.6,64.65,24900.0,42.4791,42.5251,42.4594,42.4922,24900.0
2013-06-18 13:00:00,64.64,64.66,64.44,64.44,17300.0,42.4857,42.4988,42.3542,42.3542,17300.0
2013-06-18 13:05:00,64.43,64.44,64.31,64.32,21900.0,42.3476,42.3542,42.2688,42.2753,21900.0
2013-06-18 13:10:00,64.32,64.43,64.32,64.43,14500.0,42.2753,42.3476,42.2753,42.3476,14500.0
2013-06-18 13:15:00,64.42,64.49,64.42,64.49,20200.0,42.3411,42.3871,42.3411,42.3871,20200.0
2013-06-18 13:20:00,64.5,64.5,64.42,64.48,10800.0,42.3936,42.3936,42.3411,42.3805,10800.0
2013-06-18 13:25:00,64.49,64.49,64.39,64.39,8800.0,42.3871,42.3871,42.3213,42.3213,8800.0
2013-06-18 13:30:00,64.4,64.42,64.36,64.41,10700.0,42.3279,42.3411,42.3016,42.3345,10700.0
2013-06-18 13:35:00,64.4,64.44,64.38,64.39,13600.0,42.3279,42.3542,42.3148,42.3213,13600.0
2013-06-18 13:40:00,64.4,64.42,64.28,64.29,19600.0,42.3279,42.3411,42.249,42.2556,19600.0
2013-06-18 13:45:00,64.31,64.34,64.25,64.26,11400.0,42.2688,42.2885,42.2293,42.2359,11400.0
2013-06-18 13:50:00,64.28,64.35,64.27,64.31,12000.0,42.249,42.295,42.2425,42.2688,12000.0
2013-06-18 13:55:00,64.31,64.37,64.27,64.35,12000.0,42.2688,42.3082,42.2425,42.295,12000.0
2013-06-18 14:00:00,64.35,64.42,64.3,64.4,19500.0,42.295,42.3411,42.2622,42.3279,19500.0
2013-06-18 14:05:00,64.42,64.51,64.4,64.48,28000.0,42.3411,42.4002,42.3279,42.3805,28000.0
2013-06-18 14:10:00,64.49,64.56,64.48,64.52,23400.0,42.3871,42.4331,42.3805,42.4068,23400.0
2013-06-18 14:15:00,64.53,64.59,64.51,64.59,21000.0,42.4134,42.4528,42.4002,42.4528,21000.0
2013-06-18 14:20:00,64.59,64.7,64.55,64.69,20700.0,42.4528,42.5251,42.4265,42.5185,20700.0
2013-06-18 14:25:00,64.69,64.74,64.61,64.7,33800.0,42.5185,42.5514,42.4659,42.5251,33800.0
2013-06-18 14:30:00,64.73,64.77,64.68,64.76,11500.0,42.5448,42.5711,42.5119,42.5645,11500.0
2013-06-18 14:35:00,64.76,64.77,64.65,64.65,15800.0,42.5645,42.5711,42.4922,42.4922,15800.0
2013-06-18 14:40:00,64.65,64.69,64.62,64.62,12200.0,42.4922,42.5185,42.4725,42.4725,12200.0
2013-06-18 14:45:00,64.62,64.76,64.62,64.72,41400.0,42.4725,42.5645,42.4725,42.5382,41400.0
2013-06-18 14:50:00,64.71,64.73,64.64,64.69,33900.0,42.5317,42.5448,42.4857,42.5185,33900.0
2013-06-18 14:55:00,64.7,64.7,64.6,64.66,19900.0,42.5251,42.5251,42.4594,42.4988,19900.0
2013-06-18 15:00:00,64.67,64.76,64.64,64.75,34900.0,42.5054,42.5645,42.4857,42.558,34900.0
2013-06-18 15:05:00,64.75,64.78,64.66,64.76,54300.0,42.558,42.5777,42.4988,42.5645,54300.0
2013-06-18 15:10:00,64.76,64.77,64.67,64.73,29900.0,42.5645,42.5711,42.5054,42.5448,29900.0
2013-06-18 15:15:00,64.73,64.74,64.64,64.65,26500.0,42.5448,42.5514,42.4857,42.4922,26500.0
2013-06-18 15:20:00,64.66,64.66,64.61,64.65,28900.0,42.4988,42.4988,42.4659,42.4922,28900.0
2013-06-18 15:25:00,64.65,64.69,64.64,64.66,28200.0,42.4922,42.5185,42.4857,42.4988,28200.0
2013-06-18 15:30:00,64.68,64.68,64.59,64.63,21200.0,42.5119,42.5119,42.4528,42.4791,21200.0
2013-06-18 15:35:00,64.63,64.63,64.5,64.52,21100.0,42.4791,42.4791,42.3936,42.4068,21100.0
2013-06-18 15:40:00,64.52,64.56,64.45,64.45,36800.0,42.4068,42.4331,42.3608,42.3608,36800.0
2013-06-18 15:45:00,64.46,64.49,64.33,64.38,87200.0,42.3673,42.3871,42.2819,42.3148,87200.0
2013-06-18 15:50:00,64.39,64.42,64.3,64.33,43800.0,42.3213,42.3411,42.2622,42.2819,43800.0
2013-06-18 15:55:00,64.34,64.43,64.31,64.4,124700.0,42.2885,42.3476,42.2688,42.3279,124700.0
2013-06-19 09:30:00,64.27,64.87,64.27,64.66,49500.0,42.2425,42.6368,42.2425,42.4988,49500.0
2013-06-19 09:35:00,64.64,64.79,64.57,64.72,14300.0,42.4857,42.5842,42.4396,42.5382,14300.0
2013-06-19 09:40:00,64.74,64.75,64.55,64.71,23600.0,42.5514,42.558,42.4265,42.5317,23600.0
2013-06-19 09:45:00,64.7,64.7,64.5,64.51,31100.0,42.5251,42.5251,42.3936,42.4002,31100.0
2013-06-19 09:50:00,64.5,64.55,64.45,64.5,36800.0,42.3936,42.4265,42.3608,42.3936,36800.0
2013-06-19 09:55:00,64.5,64.51,64.31,64.45,36400.0,42.3936,42.4002,42.2688,42.3608,36400.0
2013-06-19 10:00:00,64.42,64.55,64.41,64.45,29000.0,42.3411,42.4265,42.3345,42.3608,29000.0
2013-06-19 10:05:00,64.45,64.5,64.41,64.43,45700.0,42.3608,42.3936,42.3345,42.3476,45700.0
2013-06-19 10:10:00,64.43,64.54,64.41,64.42,14700.0,42.3476,42.4199,42.3345,42.3411,14700.0
2013-06-19 10:15:00,64.42,64.53,64.4,64.53,11400.0,42.3411,42.4134,42.3279,42.4134,11400.0
2013-06-19 10:20:00,64.53,64.55,64.48,64.51,18800.0,42.4134,42.4265,42.3805,42.4002,18800.0
2013-06-19 10:25:00,64.52,64.56,64.49,64.5,21200.0,42.4068,42.4331,42.3871,42.3936,21200.0
2013-06-19 10:30:00,64.52,64.72,64.49,64.72,79200.0,42.4068,42.5382,42.3871,42.5382,79200.0
2013-06-19 10:35:00,64.71,64.74,64.65,64.65,35200.0,42.5317,42.5514,42.4922,42.4922,35200.0
2013-06-19 10:40:00,64.68,64.7,64.62,64.68,46300.0,42.5119,42.5251,42.4725,42.5119,46300.0
2013-06-19 10:45:00,64.69,64.71,64.6,64.61,35200.0,42.5185,42.5317,42.4594,42.4659,35200.0
2013-06-19 10:50:00,64.65,64.69,64.6,64.63,42400.0,42.4922,42.5185,42.4594,42.4791,42400.0
2013-06-19 10:55:00,64.63,64.74,64.6,64.68,22000.0,42.4791,42.5514,42.4594,42.5119,22000.0
2013-06-19 11:00:00,64.7,64.72,64.65,64.67,15300.0,42.5251,42.5382,42.4922,42.5054,15300.0
2013-06-19 11:05:00,64.69,64.7,64.62,64.65,45200.0,42.5185,42.5251,42.4725,42.4922,45200.0
2013-06-19 11:10:00,64.66,64.68,64.58,64.61,84700.0,42.4988,42.5119,42.4462,42.4659,84700.0
2013-06-19 11:15:00,64.61,64.68,64.59,64.67,20500.0,42.4659,42.5119,42.4528,42.5054,20500.0
2013-06-19 11:20:00,64.66,64.66,64.59,64.6,22100.0,42.4988,42.4988,42.4528,42.4594,22100.0
2013-06-19 11:25:00,64.6,64.67,64.57,64.6,13100.0,42.4594,42.5054,42.4396,42.4594,13100.0
2013-06-19 11:30:00,64.61,64.66,64.56,64.6,20400.0,42.4659,42.4988,42.4331,42.4594,20400.0
2013-06-19 11:35:00,64.62,64.65,64.57,64.6,45600.0,42.4725,42.4922,42.4396,42.4594,45600.0
2013-06-19 11:40:00,64.6,64.64,64.58,64.6,30800.0,42.4594,42.4857,42.4462,42.4594,30800.0
2013-06-19 11:45:00,64.6,64.64,64.55,64.57,51500.0,42.4594,42.4857,42.4265,42.4396,51500.0
2013-06-19 11:50:00,64.56,64.64,64.55,64.6,10700.0,42.4331,42.4857,42.4265,42.4594,10700.0
2013-06-19 11:55:00,64.61,64.62,64.58,64.59,14500.0,42.4659,42.4725,42.4462,42.4528,14500.0
2013-06-19 12:00:00,64.58,64.6,64.45,64.47,13100.0,42.4462,42.4594,42.3608,42.3739,13100.0
2013-06-19 12:05:00,64.45,64.51,64.43,64.47,38900.0,42.3608,42.4002,42.3476,42.3739,38900.0
2013-06-19 12:10:00,64.47,64.54,64.47,64.49,8000.0,42.3739,42.4199,42.3739,42.3871,8000.0
2013-06-19 12:15:00,64.51,64.52,64.33,64.34,25300.0,42.4002,42.4068,42.2819,42.2885,25300.0
2013-06-19 12:20:00,64.34,64.36,64.29,64.34,30400.0,42.2885,42.3016,42.2556,42.2885,30400.0
2013-06-19 12:25:00,64.34,64.36,64.29,64.31,16600.0,42.2885,42.3016,42.2556,42.2688,16600.0
2013-06-19 12:30:00,64.33,64.4,64.27,64.35,42900.0,42.2819,42.3279,42.2425,42.295,42900.0
2013-06-19 12:35:00,64.37,64.37,64.34,64.36,12600.0,42.3082,42.3082,42.2885,42.3016,12600.0
2013-06-19 12:40:00,64.36,64.41,64.35,64.39,10200.0,42.3016,42.3345,42.295,42.3213,10200.0
2013-06-19 12:45:00,64.39,64.45,64.37,64.4,13100.0,42.3213,42.3608,42.3082,42.3279,13100.0
2013-06-19 12:50:00,64.4,64.4,64.28,64.32,43100.0,42.3279,42.3279,42.249,42.2753,43100.0
2013-06-19 12:55:00,64.31,64.34,64.29,64.32,24300.0,42.2688,42.2885,42.2556,42.2753,24300.0
2013-06-19 13:00:00,64.32,64.33,64.22,64.22,30700.0,42.2753,42.2819,42.2096,42.2096,30700.0
2013-06-19 13:05:00,64.23,64.25,64.12,64.2,35300.0,42.2162,42.2293,42.1439,42.1965,35300.0
2013-06-19 13:10:00,64.2,64.24,64.04,64.04,57600.0,42.1965,42.2227,42.0913,42.0913,57600.0
2013-06-19 13:15:00,64.03,64.03,63.88,63.95,37100.0,42.0847,42.0847,41.9861,42.0321,37100.0
2013-06-19 13:20:00,63.93,64.06,63.91,64.03,25200.0,42.019,42.1044,42.0058,42.0847,25200.0
2013-06-19 13:25:00,64.03,64.03,63.88,63.9,16700.0,42.0847,42.0847,41.9861,41.9993,16700.0
2013-06-19 13:30:00,63.91,64.05,63.89,64.03,75100.0,42.0058,42.0979,41.9927,42.0847,75100.0
2013-06-19 13:35:00,64.05,64.13,64.0,64.0,35600.0,42.0979,42.1504,42.065,42.065,35600.0
2013-06-19 13:40:00,63.97,64.06,63.97,64.0,22500.0,42.0453,42.1044,42.0453,42.065,22500.0
2013-06-19 13:45:00,64.0,64.03,63.97,64.03,21100.0,42.065,42.0847,42.0453,42.0847,21100.0
2013-06-19 13:50:00,64.03,64.08,63.96,64.0,42100.0,42.0847,42.1176,42.0387,42.065,42100.0
2013-06-19 13:55:00,64.0,64.01,63.94,64.0,20500.0,42.065,42.0716,42.0256,42.065,20500.0
2013-06-19 14:00:00,64.0,64.11,63.59,63.59,61300.0,42.065,42.1373,41.7955,41.7955,61300.0
2013-06-19 14:05:00,63.59,63.79,63.51,63.79,29400.0,41.7955,41.927,41.7429,41.927,29400.0
2013-06-19 14:10:00,63.79,64.14,63.7,64.04,51100.0,41.927,42.157,41.8678,42.0913,51100.0
2013-06-19 14:15:00,64.03,64.15,63.98,64.0,38300.0,42.0847,42.1636,42.0519,42.065,38300.0
2013-06-19 14:20:00,64.0,64.02,63.74,63.78,46200.0,42.065,42.0781,41.8941,41.9204,46200.0
2013-06-19 14:25:00,63.79,64.03,63.74,63.97,41900.0,41.927,42.0847,41.8941,42.0453,41900.0
2013-06-19 14:30:00,63.95,63.97,63.7,63.82,31800.0,42.0321,42.0453,41.8678,41.9467,31800.0
2013-06-19 14:35:00,63.79,64.04,63.74,63.98,161000.0,41.927,42.0913,41.8941,42.0519,161000.0
2013-06-19 14:40:00,63.98,64.19,63.91,64.07,34200.0,42.0519,42.1899,42.0058,42.111,34200.0
2013-06-19 14:45:00,64.07,64.07,63.81,63.98,43700.0,42.111,42.111,41.9401,42.0519,43700.0
2013-06-19 14:50:00,63.95,64.03,63.74,63.92,62400.0,42.0321,42.0847,41.8941,42.0124,62400.0
2013-06-19 14:55:00,63.9,63.95,63.75,63.82,51100.0,41.9993,42.0321,41.9007,41.9467,51100.0
2013-06-19 15:00:00,63.84,64.09,63.75,63.97,36700.0,41.9598,42.1242,41.9007,42.0453,36700.0
2013-06-19 15:05:00,63.97,64.01,63.8,63.85,21700.0,42.0453,42.0716,41.9335,41.9664,21700.0
2013-06-19 15:10:00,63.88,64.04,63.83,63.95,39400.0,41.9861,42.0913,41.9533,42.0321,39400.0
2013-06-19 15:15:00,63.96,64.12,63.78,63.8,36700.0,42.0387,42.1439,41.9204,41.9335,36700.0
2013-06-19 15:20:00,63.79,63.95,63.79,63.94,17200.0,41.927,42.0321,41.927,42.0256,17200.0
2013-06-19 15:25:00,63.94,64.12,63.94,64.07,28100.0,42.0256,42.1439,42.0256,42.111,28100.0
2013-06-19 15:30:00,64.07,64.15,63.97,64.0,52200.0,42.111,42.1636,42.0453,42.065,52200.0
2013-06-19 15:35:00,64.0,64.17,63.98,64.04,23400.0,42.065,42.1767,42.0519,42.0913,23400.0
2013-06-19 15:40:00,64.04,64.07,63.96,64.02,64200.0,42.0913,42.111,42.0387,42.0781,64200.0
2013-06-19 15:45:00,64.0,64.09,63.88,64.04,88400.0,42.065,42.1242,41.9861,42.0913,88400.0
2013-06-19 15:50:00,64.04,64.05,63.76,63.89,99400.0,42.0913,42.0979,41.9073,41.9927,99400.0
2013-06-19 15:55:00,63.89,63.89,63.62,63.62,131000.0,41.9927,41.9927,41.8152,41.8152,131000.0
2013-06-20 09:30:00,62.58,62.69,62.0,62.02,116900.0,41.1317,41.204,40.7505,40.7636,116900.0
2013-06-20 09:35:00,62.02,62.5,61.55,61.68,116000.0,40.7636,41.0791,40.4547,40.5401,116000.0
2013-06-20 09:40:00,61.71,62.21,61.51,62.07,87300.0,40.5599,40.8885,40.4284,40.7965,87300.0
2013-06-20 09:45:00,62.12,62.46,62.01,62.01,132400.0,40.8293,41.0528,40.757,40.757,132400.0
2013-06-20 09:50:00,62.07,62.28,61.86,61.88,61200.0,40.7965,40.9345,40.6585,40.6716,61200.0
2013-06-20 09:55:00,61.88,61.9,61.54,61.64,80100.0,40.6716,40.6847,40.4481,40.5139,80100.0
2013-06-20 10:00:00,61.68,61.88,61.46,61.49,95000.0,40.5401,40.6716,40.3955,40.4153,95000.0
2013-06-20 10:05:00,61.5,61.51,60.82,61.07,191800.0,40.4218,40.4284,39.9749,40.1392,191800.0
2013-06-20 10:10:00,61.1,61.27,61.0,61.12,169400.0,40.1589,40.2707,40.0932,40.1721,169400.0
2013-06-20 10:15:00,61.16,61.26,61.03,61.11,47600.0,40.1984,40.2641,40.1129,40.1655,47600.0
2013-06-20 10:20:00,61.11,61.12,60.77,60.81,77100.0,40.1655,40.1721,39.942,39.9683,77100.0
2013-06-20 10:25:00,60.81,60.84,60.56,60.7,119100.0,39.9683,39.988,39.804,39.896,119100.0
2013-06-20 10:30:00,60.66,60.71,60.31,60.42,120500.0,39.8697,39.9026,39.6397,39.712,120500.0
2013-06-20 10:35:00,60.42,60.52,60.36,60.43,68300.0,39.712,39.7777,39.6726,39.7186,68300.0
2013-06-20 10:40:00,60.41,60.79,60.41,60.75,70800.0,39.7054,39.9552,39.7054,39.9289,70800.0
2013-06-20 10:45:00,60.75,61.23,60.73,61.13,125000.0,39.9289,40.2444,39.9157,40.1786,125000.0
2013-06-20 10:50:00,61.12,61.28,61.09,61.15,75700.0,40.1721,40.2772,40.1524,40.1918,75700.0
2013-06-20 10:55:00,61.17,61.21,61.0,61.14,68800.0,40.2049,40.2312,40.0932,40.1852,68800.0
2013-06-20 11:00:00,61.13,61.22,61.11,61.13,60900.0,40.1786,40.2378,40.1655,40.1786,60900.0
2013-06-20 11:05:00,61.15,61.26,61.04,61.04,41900.0,40.1918,40.2641,40.1195,40.1195,41900.0
2013-06-20 11:10:00,61.04,61.28,61.03,61.22,37200.0,40.1195,40.2772,40.1129,40.2378,37200.0
2013-06-20 11:15:00,61.21,61.3,61.01,61.15,54400.0,40.2312,40.2904,40.0998,40.1918,54400.0
2013-06-20 11:20:00,61.16,61.22,61.13,61.14,35900.0,40.1984,40.2378,40.1786,40.1852,35900.0
2013-06-20 11:25:00,61.15,61.31,61.15,61.29,31500.0,40.1918,40.297,40.1918,40.2838,31500.0
2013-06-20 11:30:00,61.3,61.4,61.22,61.22,43500.0,40.2904,40.3561,40.2378,40.2378,43500.0
2013-06-20 11:35:00,61.22,61.39,61.14,61.38,34600.0,40.2378,40.3495,40.1852,40.343,34600.0
2013-06-20 11:40:00,61.37,61.37,61.18,61.18,44700.0,40.3364,40.3364,40.2115,40.2115,44700.0
2013-06-20 11:45:00,61.19,61.41,61.19,61.41,43900.0,40.2181,40.3627,40.2181,40.3627,43900.0
2013-06-20 11:50:00,61.41,61.61,61.4,61.61,28600.0,40.3627,40.4941,40.3561,40.4941,28600.0
2013-06-20 11:55:00,61.61,61.64,61.52,61.54,26400.0,40.4941,40.5139,40.435,40.4481,26400.0
2013-06-20 12:00:00,61.53,61.7,61.53,61.63,36400.0,40.4416,40.5533,40.4416,40.5073,36400.0
2013-06-20 12:05:00,61.63,61.75,61.6,61.71,22500.0,40.5073,40.5862,40.4876,40.5599,22500.0
2013-06-20 12:10:00,61.73,61.89,61.73,61.87,54000.0,40.573,40.6782,40.573,40.665,54000.0
2013-06-20 12:15:00,61.89,61.94,61.79,61.9,37800.0,40.6782,40.711,40.6124,40.6847,37800.0
2013-06-20 12:20:00,61.93,61.93,61.82,61.92,24500.0,40.7045,40.7045,40.6322,40.6979,24500.0
2013-06-20 12:25:00,61.9,61.92,61.7,61.74,45800.0,40.6847,40.6979,40.5533,40.5796,45800.0
2013-06-20 12:30:00,61.72,61.9,61.6,61.66,34700.0,40.5664,40.6847,40.4876,40.527,34700.0
2013-06-20 12:35:00,61.68,61.7,61.5,61.5,21900.0,40.5401,40.5533,40.4218,40.4218,21900.0
2013-06-20 12:40:00,61.5,61.53,61.37,61.43,30600.0,40.4218,40.4416,40.3364,40.3758,30600.0
2013-06-20 12:45:00,61.43,61.47,61.36,61.37,19200.0,40.3758,40.4021,40.3298,40.3364,19200.0
2013-06-20 12:50:00,61.37,61.47,61.26,61.3,28300.0,40.3364,40.4021,40.2641,40.2904,28300.0
2013-06-20 12:55:00,61.31,61.47,61.31,61.38,20600.0,40.297,40.4021,40.297,40.343,20600.0
2013-06-20 13:00:00,61.36,61.5,61.35,61.42,28000.0,40.3298,40.4218,40.3232,40.3693,28000.0
2013-06-20 13:05:00,61.42,61.47,61.33,61.42,28300.0,40.3693,40.4021,40.3101,40.3693,28300.0
2013-06-20 13:10:00,61.44,61.54,61.43,61.43,27100.0,40.3824,40.4481,40.3758,40.3758,27100.0
2013-06-20 13:15:00,61.45,61.51,61.2,61.29,32400.0,40.389,40.4284,40.2247,40.2838,32400.0
2013-06-20 13:20:00,61.3,61.36,61.25,61.33,15400.0,40.2904,40.3298,40.2575,40.3101,15400.0
2013-06-20 13:25:00,61.33,61.39,61.26,61.34,18100.0,40.3101,40.3495,40.2641,40.3167,18100.0
2013-06-20 13:30:00,61.37,61.44,61.34,61.43,19500.0,40.3364,40.3824,40.3167,40.3758,19500.0
2013-06-20 13:35:00,61.45,61.45,61.27,61.32,28400.0,40.389,40.389,40.2707,40.3035,28400.0
2013-06-20 13:40:00,61.31,61.41,61.27,61.36,25700.0,40.297,40.3627,40.2707,40.3298,25700.0
2013-06-20 13:45:00,61.39,61.42,61.3,61.38,34200.0,40.3495,40.3693,40.2904,40.343,34200.0
2013-06-20 13:50:00,61.38,61.39,61.22,61.37,21400.0,40.343,40.3495,40.2378,40.3364,21400.0
2013-06-20 13:55:00,61.37,61.51,61.27,61.47,26500.0,40.3364,40.4284,40.2707,40.4021,26500.0
2013-06-20 14:00:00,61.49,61.53,61.32,61.47,23100.0,40.4153,40.4416,40.3035,40.4021,23100.0
2013-06-20 14:05:00,61.47,61.47,61.3,61.32,18400.0,40.4021,40.4021,40.2904,40.3035,18400.0
2013-06-20 14:10:00,61.32,61.33,61.1,61.15,41200.0,40.3035,40.3101,40.1589,40.1918,41200.0
2013-06-20 14:15:00,61.15,61.23,61.06,61.06,77200.0,40.1918,40.2444,40.1326,40.1326,77200.0
2013-06-20 14:20:00,61.07,61.15,60.92,60.97,77300.0,40.1392,40.1918,40.0406,40.0735,77300.0
2013-06-20 14:25:00,60.97,61.08,60.72,60.74,44600.0,40.0735,40.1458,39.9092,39.9223,44600.0
2013-06-20 14:30:00,60.74,60.79,60.58,60.65,53100.0,39.9223,39.9552,39.8172,39.8632,53100.0
2013-06-20 14:35:00,60.66,60.76,60.55,60.68,67300.0,39.8697,39.9355,39.7974,39.8829,67300.0
2013-06-20 14:40:00,60.67,60.81,60.6,60.81,50200.0,39.8763,39.9683,39.8303,39.9683,50200.0
2013-06-20 14:45:00,60.81,60.83,60.66,60.67,53300.0,39.9683,39.9815,39.8697,39.8763,53300.0
2013-06-20 14:50:00,60.66,60.68,60.5,60.51,31600.0,39.8697,39.8829,39.7646,39.7711,31600.0
2013-06-20 14:55:00,60.51,60.53,60.29,60.32,76900.0,39.7711,39.7843,39.6265,39.6463,76900.0
2013-06-20 15:00:00,60.33,60.47,60.26,60.38,38700.0,39.6528,39.7449,39.6068,39.6857,38700.0
2013-06-20 15:05:00,60.39,60.56,60.35,60.49,66600.0,39.6923,39.804,39.666,39.758,66600.0
2013-06-20 15:10:00,60.5,60.5,60.31,60.31,41700.0,39.7646,39.7646,39.6397,39.6397,41700.0
2013-06-20 15:15:00,60.32,60.36,60.25,60.25,52400.0,39.6463,39.6726,39.6003,39.6003,52400.0
2013-06-20 15:20:00,60.23,60.26,60.11,60.22,53300.0,39.5871,39.6068,39.5082,39.5805,53300.0
2013-06-20 15:25:00,60.23,60.31,60.14,60.24,72000.0,39.5871,39.6397,39.528,39.5937,72000.0
2013-06-20 15:30:00,60.23,60.26,60.06,60.14,74200.0,39.5871,39.6068,39.4754,39.528,74200.0
2013-06-20 15:35:00,60.15,60.28,60.13,60.21,65000.0,39.5345,39.62,39.5214,39.574,65000.0
2013-06-20 15:40:00,60.2,60.35,60.12,60.35,136200.0,39.5674,39.666,39.5148,39.666,136200.0
2013-06-20 15:45:00,60.34,60.43,60.15,60.36,159100.0,39.6594,39.7186,39.5345,39.6726,159100.0
2013-06-20 15:50:00,60.36,60.48,60.33,60.47,143100.0,39.6726,39.7514,39.6528,39.7449,143100.0
2013-06-20 15:55:00,60.47,60.62,60.4,60.41,226500.0,39.7449,39.8434,39.6988,39.7054,226500.0
2013-06-21 09:30:00,61.02,61.23,60.94,60.95,752800.0,40.1063,40.2444,40.0538,40.0603,752800.0
2013-06-21 09:35:00,60.95,60.99,60.67,60.73,38100.0,40.0603,40.0866,39.8763,39.9157,38100.0
2013-06-21 09:40:00,60.74,60.86,60.69,60.79,35900.0,39.9223,40.0012,39.8895,39.9552,35900.0
2013-06-21 09:45:00,60.8,60.81,60.6,60.66,50400.0,39.9618,39.9683,39.8303,39.8697,50400.0
2013-06-21 09:50:00,60.65,60.65,60.24,60.24,35200.0,39.8632,39.8632,39.5937,39.5937,35200.0
2013-06-21 09:55:00,60.23,60.34,60.15,60.17,39400.0,39.5871,39.6594,39.5345,39.5477,39400.0
2013-06-21 10:00:00,60.15,60.31,60.15,60.26,36500.0,39.5345,39.6397,39.5345,39.6068,36500.0
2013-06-21 10:05:00,60.29,60.29,60.03,60.13,56100.0,39.6265,39.6265,39.4557,39.5214,56100.0
2013-06-21 10:10:00,60.13,60.14,59.73,59.89,90800.0,39.5214,39.528,39.2585,39.3636,90800.0
2013-06-21 10:15:00,59.93,59.94,59.48,59.5,77100.0,39.3899,39.3965,39.0942,39.1073,77100.0
2013-06-21 10:20:00,59.51,59.55,59.19,59.46,129700.0,39.1139,39.1402,38.9036,39.081,129700.0
2013-06-21 10:25:00,59.46,59.46,59.19,59.27,44700.0,39.081,39.081,38.9036,38.9561,44700.0
2013-06-21 10:30:00,59.27,59.27,58.83,58.85,83900.0,38.9561,38.9561,38.6669,38.6801,83900.0
2013-06-21 10:35:00,58.85,58.96,58.65,58.87,105200.0,38.6801,38.7524,38.5486,38.6932,105200.0
2013-06-21 10:40:00,58.87,59.09,58.82,59.04,61600.0,38.6932,38.8378,38.6604,38.805,61600.0
2013-06-21 10:45:00,59.06,59.09,58.86,58.94,134200.0,38.8181,38.8378,38.6867,38.7392,134200.0
2013-06-21 10:50:00,58.93,59.16,58.88,59.1,93300.0,38.7327,38.8838,38.6998,38.8444,93300.0
2013-06-21 10:55:00,59.09,59.2,59.01,59.11,46900.0,38.8378,38.9101,38.7852,38.851,46900.0
2013-06-21 11:00:00,59.13,59.13,58.81,58.82,81400.0,38.8641,38.8641,38.6538,38.6604,81400.0
2013-06-21 11:05:00,58.84,59.02,58.77,58.96,36600.0,38.6735,38.7918,38.6275,38.7524,36600.0
2013-06-21 11:10:00,58.98,59.0,58.85,58.98,43000.0,38.7655,38.7787,38.6801,38.7655,43000.0
2013-06-21 11:15:00,58.97,59.08,58.93,59.0,46100.0,38.759,38.8313,38.7327,38.7787,46100.0
2013-06-21 11:20:00,59.03,59.03,58.9,58.96,89800.0,38.7984,38.7984,38.7129,38.7524,89800.0
2013-06-21 11:25:00,58.95,58.95,58.65,58.7,138700.0,38.7458,38.7458,38.5486,38.5815,138700.0
2013-06-21 11:30:00,58.67,58.67,58.34,58.41,73200.0,38.5618,38.5618,38.3449,38.3909,73200.0
2013-06-21 11:35:00,58.44,58.55,58.4,58.44,66100.0,38.4106,38.4829,38.3843,38.4106,66100.0
2013-06-21 11:40:00,58.45,58.45,58.2,58.2,82000.0,38.4172,38.4172,38.2529,38.2529,82000.0
2013-06-21 11:45:00,58.21,58.25,58.06,58.17,93500.0,38.2594,38.2857,38.1608,38.2331,93500.0
2013-06-21 11:50:00,58.19,58.2,58.11,58.12,61000.0,38.2463,38.2529,38.1937,38.2003,61000.0
2013-06-21 11:55:00,58.13,58.46,58.13,58.39,50100.0,38.2069,38.4237,38.2069,38.3777,50100.0
2013-06-21 12:00:00,58.39,58.72,58.39,58.69,37500.0,38.3777,38.5946,38.3777,38.5749,37500.0
2013-06-21 12:05:00,58.7,58.74,58.61,58.61,37900.0,38.5815,38.6078,38.5223,38.5223,37900.0
2013-06-21 12:10:00,58.61,58.8,58.55,58.7,60300.0,38.5223,38.6472,38.4829,38.5815,60300.0
2013-06-21 12:15:00,58.69,58.82,58.54,58.79,30600.0,38.5749,38.6604,38.4763,38.6406,30600.0
2013-06-21 12:20:00,58.8,58.8,58.59,58.63,33800.0,38.6472,38.6472,38.5092,38.5355,33800.0
2013-06-21 12:25:00,58.62,58.68,58.62,58.67,19900.0,38.5289,38.5683,38.5289,38.5618,19900.0
2013-06-21 12:30:00,58.69,58.9,58.67,58.88,62300.0,38.5749,38.7129,38.5618,38.6998,62300.0
2013-06-21 12:35:00,58.86,59.02,58.86,58.91,60400.0,38.6867,38.7918,38.6867,38.7195,60400.0
2013-06-21 12:40:00,58.88,59.1,58.8,59.03,36900.0,38.6998,38.8444,38.6472,38.7984,36900.0
2013-06-21 12:45:00,59.03,59.36,59.01,59.26,50700.0,38.7984,39.0153,38.7852,38.9496,50700.0
2013-06-21 12:50:00,59.25,59.26,59.02,59.1,31800.0,38.943,38.9496,38.7918,38.8444,31800.0
2013-06-21 12:55:00,59.08,59.35,59.02,59.32,47100.0,38.8313,39.0087,38.7918,38.989,47100.0
2013-06-21 13:00:00,59.33,59.35,59.1,59.18,23400.0,38.9956,39.0087,38.8444,38.897,23400.0
2013-06-21 13:05:00,59.2,59.33,59.19,59.33,28900.0,38.9101,38.9956,38.9036,38.9956,28900.0
2013-06-21 13:10:00,59.33,59.45,59.29,59.43,27000.0,38.9956,39.0744,38.9693,39.0613,27000.0
2013-06-21 13:15:00,59.43,59.58,59.42,59.57,85200.0,39.0613,39.1599,39.0547,39.1533,85200.0
2013-06-21 13:20:00,59.58,59.59,59.47,59.47,54200.0,39.1599,39.1665,39.0876,39.0876,54200.0
2013-06-21 13:25:00,59.48,59.5,59.38,59.41,57600.0,39.0942,39.1073,39.0284,39.0482,57600.0
2013-06-21 13:30:00,59.41,59.42,59.25,59.34,53500.0,39.0482,39.0547,38.943,39.0021,53500.0
2013-06-21 13:35:00,59.35,59.36,59.13,59.18,60400.0,39.0087,39.0153,38.8641,38.897,60400.0
2013-06-21 13:40:00,59.21,59.23,59.09,59.13,35400.0,38.9167,38.9298,38.8378,38.8641,35400.0
2013-06-21 13:45:00,59.1,59.18,58.97,58.97,65700.0,38.8444,38.897,38.759,38.759,65700.0
2013-06-21 13:50:00,58.99,59.06,58.85,58.89,62300.0,38.7721,38.8181,38.6801,38.7064,62300.0
2013-06-21 13:55:00,58.9,58.93,58.81,58.87,36900.0,38.7129,38.7327,38.6538,38.6932,36900.0
2013-06-21 14:00:00,58.88,58.89,58.69,58.72,68700.0,38.6998,38.7064,38.5749,38.5946,68700.0
2013-06-21 14:05:00,58.72,58.73,58.56,58.65,38500.0,38.5946,38.6012,38.4895,38.5486,38500.0
2013-06-21 14:10:00,58.66,58.97,58.64,58.94,43300.0,38.5552,38.759,38.5421,38.7392,43300.0
2013-06-21 14:15:00,58.94,59.04,58.91,59.03,24400.0,38.7392,38.805,38.7195,38.7984,24400.0
2013-06-21 14:20:00,59.03,59.05,58.94,58.94,34600.0,38.7984,38.8115,38.7392,38.7392,34600.0
2013-06-21 14:25:00,58.95,59.05,58.93,58.98,28800.0,38.7458,38.8115,38.7327,38.7655,28800.0
2013-06-21 14:30:00,58.99,59.09,58.91,59.09,86200.0,38.7721,38.8378,38.7195,38.8378,86200.0
2013-06-21 14:35:00,59.09,59.15,58.96,59.15,70500.0,38.8378,38.8773,38.7524,38.8773,70500.0
2013-06-21 14:40:00,59.16,59.17,59.02,59.06,53600.0,38.8838,38.8904,38.7918,38.8181,53600.0
2013-06-21 14:45:00,59.08,59.15,59.0,59.04,34200.0,38.8313,38.8773,38.7787,38.805,34200.0
2013-06-21 14:50:00,59.06,59.13,59.01,59.1,30700.0,38.8181,38.8641,38.7852,38.8444,30700.0
2013-06-21 14:55:00,59.07,59.2,59.0,59.2,35000.0,38.8247,38.9101,38.7787,38.9101,35000.0
2013-06-21 15:00:00,59.21,59.23,59.11,59.18,27600.0,38.9167,38.9298,38.851,38.897,27600.0
2013-06-21 15:05:00,59.19,59.46,59.19,59.42,35900.0,38.9036,39.081,38.9036,39.0547,35900.0
2013-06-21 15:10:00,59.43,59.51,59.35,59.36,74200.0,39.0613,39.1139,39.0087,39.0153,74200.0
2013-06-21 15:15:00,59.35,59.36,59.11,59.12,74600.0,39.0087,39.0153,38.851,38.8575,74600.0
2013-06-21 15:20:00,59.13,59.29,59.1,59.27,37300.0,38.8641,38.9693,38.8444,38.9561,37300.0
2013-06-21 15:25:00,59.29,59.36,59.21,59.3,38600.0,38.9693,39.0153,38.9167,38.9759,38600.0
2013-06-21 15:30:00,59.31,59.44,59.2,59.2,65000.0,38.9824,39.0679,38.9101,38.9101,65000.0
2013-06-21 15:35:00,59.2,59.25,59.15,59.19,80400.0,38.9101,38.943,38.8773,38.9036,80400.0
2013-06-21 15:40:00,59.18,59.19,58.97,59.0,80300.0,38.897,38.9036,38.759,38.7787,80300.0
2013-06-21 15:45:00,59.0,59.17,58.97,59.14,153300.0,38.7787,38.8904,38.759,38.8707,153300.0
2013-06-21 15:50:00,59.13,59.14,59.02,59.13,169800.0,38.8641,38.8707,38.7918,38.8641,169800.0
2013-06-21 15:55:00,59.14,59.29,59.08,59.25,294100.0,38.8707,38.9693,38.8313,38.943,294100.0
2013-06-24 09:30:00,58.46,58.77,58.4,58.47,107900.0,38.4237,38.6275,38.3843,38.4303,107900.0
2013-06-24 09:35:00,58.5,58.51,58.2,58.2,55300.0,38.45,38.4566,38.2529,38.2529,55300.0
2013-06-24 09:40:00,58.16,58.5,58.06,58.45,44700.0,38.2266,38.45,38.1608,38.4172,44700.0
2013-06-24 09:45:00,58.45,58.73,58.37,58.72,54600.0,38.4172,38.6012,38.3646,38.5946,54600.0
2013-06-24 09:50:00,58.72,58.74,58.4,58.43,22700.0,38.5946,38.6078,38.3843,38.404,22700.0
2013-06-24 09:55:00,58.4,58.6,58.33,58.5,27200.0,38.3843,38.5158,38.3383,38.45,27200.0
2013-06-24 10:00:00,58.48,58.64,58.32,58.61,43100.0,38.4369,38.5421,38.3317,38.5223,43100.0
2013-06-24 10:05:00,58.59,58.59,58.24,58.27,52300.0,38.5092,38.5092,38.2792,38.2989,52300.0
2013-06-24 10:10:00,58.28,58.3,58.04,58.13,35600.0,38.3054,38.3186,38.1477,38.2069,35600.0
2013-06-24 10:15:00,58.16,58.29,58.04,58.13,22400.0,38.2266,38.312,38.1477,38.2069,22400.0
2013-06-24 10:20:00,58.12,58.13,57.81,57.85,86800.0,38.2003,38.2069,37.9965,38.0228,86800.0
2013-06-24 10:25:00,57.85,57.91,57.62,57.63,60200.0,38.0228,38.0623,37.8716,37.8782,60200.0
2013-06-24 10:30:00,57.64,57.64,57.38,57.41,63600.0,37.8848,37.8848,37.7139,37.7336,63600.0
2013-06-24 10:35:00,57.42,57.64,57.4,57.57,56800.0,37.7402,37.8848,37.727,37.8388,56800.0
2013-06-24 10:40:00,57.57,57.8,57.48,57.8,43200.0,37.8388,37.99,37.7796,37.99,43200.0
2013-06-24 10:45:00,57.79,57.79,57.59,57.64,104900.0,37.9834,37.9834,37.8519,37.8848,104900.0
2013-06-24 10:50:00,57.65,57.72,57.64,57.72,41500.0,37.8914,37.9374,37.8848,37.9374,41500.0
2013-06-24 10:55:00,57.72,57.72,57.55,57.55,30500.0,37.9374,37.9374,37.8256,37.8256,30500.0
2013-06-24 11:00:00,57.55,57.6,57.45,57.49,39700.0,37.8256,37.8585,37.7599,37.7862,39700.0
2013-06-24 11:05:00,57.44,57.69,57.39,57.58,30500.0,37.7533,37.9177,37.7205,37.8454,30500.0
2013-06-24 11:10:00,57.6,57.61,57.33,57.38,50900.0,37.8585,37.8651,37.681,37.7139,50900.0
2013-06-24 11:15:00,57.41,57.44,57.28,57.3,21000.0,37.7336,37.7533,37.6482,37.6613,21000.0
2013-06-24 11:20:00,57.3,57.32,57.0,57.06,57900.0,37.6613,37.6745,37.4641,37.5036,57900.0
2013-06-24 11:25:00,57.06,57.1,56.84,56.9,80600.0,37.5036,37.5299,37.359,37.3984,80600.0
2013-06-24 11:30:00,56.89,57.2,56.84,57.11,55200.0,37.3918,37.5956,37.359,37.5364,55200.0
2013-06-24 11:35:00,57.11,57.19,57.06,57.15,24600.0,37.5364,37.589,37.5036,37.5627,24600.0
2013-06-24 11:40:00,57.17,57.39,57.13,57.22,35700.0,37.5759,37.7205,37.5496,37.6087,35700.0
2013-06-24 11:45:00,57.23,57.3,57.1,57.11,23800.0,37.6153,37.6613,37.5299,37.5364,23800.0
2013-06-24 11:50:00,57.13,57.24,57.07,57.17,30900.0,37.5496,37.6219,37.5101,37.5759,30900.0
2013-06-24 11:55:00,57.17,57.29,57.06,57.21,24500.0,37.5759,37.6547,37.5036,37.6022,24500.0
2013-06-24 12:00:00,57.22,57.33,57.15,57.19,21700.0,37.6087,37.681,37.5627,37.589,21700.0
2013-06-24 12:05:00,57.19,57.19,57.01,57.06,50300.0,37.589,37.589,37.4707,37.5036,50300.0
2013-06-24 12:10:00,57.06,57.25,57.04,57.17,40800.0,37.5036,37.6285,37.4904,37.5759,40800.0
2013-06-24 12:15:00,57.16,57.26,57.1,57.1,25500.0,37.5693,37.635,37.5299,37.5299,25500.0
2013-06-24 12:20:00,57.1,57.14,57.04,57.11,21700.0,37.5299,37.5562,37.4904,37.5364,21700.0
2013-06-24 12:25:00,57.13,57.27,57.05,57.21,28700.0,37.5496,37.6416,37.497,37.6022,28700.0
2013-06-24 12:30:00,57.23,57.41,57.23,57.34,42300.0,37.6153,37.7336,37.6153,37.6876,42300.0
2013-06-24 12:35:00,57.35,57.47,57.28,57.34,58600.0,37.6942,37.7731,37.6482,37.6876,58600.0
2013-06-24 12:40:00,57.32,57.59,57.31,57.56,31900.0,37.6745,37.8519,37.6679,37.8322,31900.0
2013-06-24 12:45:00,57.56,57.61,57.37,57.41,56900.0,37.8322,37.8651,37.7073,37.7336,56900.0
2013-06-24 12:50:00,57.41,57.5,57.28,57.5,46500.0,37.7336,37.7928,37.6482,37.7928,46500.0
2013-06-24 12:55:00,57.54,57.6,57.43,57.54,19000.0,37.8191,37.8585,37.7468,37.8191,19000.0
2013-06-24 13:00:00,57.54,57.61,57.48,57.56,17600.0,37.8191,37.8651,37.7796,37.8322,17600.0
2013-06-24 13:05:00,57.55,57.56,57.24,57.24,40800.0,37.8256,37.8322,37.6219,37.6219,40800.0
2013-06-24 13:10:00,57.23,57.5,57.21,57.49,67400.0,37.6153,37.7928,37.6022,37.7862,67400.0
2013-06-24 13:15:00,57.51,57.51,57.35,57.46,34200.0,37.7993,37.7993,37.6942,37.7665,34200.0
2013-06-24 13:20:00,57.49,57.51,57.4,57.51,32400.0,37.7862,37.7993,37.727,37.7993,32400.0
2013-06-24 13:25:00,57.51,57.51,57.25,57.44,34000.0,37.7993,37.7993,37.6285,37.7533,34000.0
2013-06-24 13:30:00,57.44,57.66,57.41,57.57,33200.0,37.7533,37.8979,37.7336,37.8388,33200.0
2013-06-24 13:35:00,57.57,57.73,57.51,57.65,31300.0,37.8388,37.9439,37.7993,37.8914,31300.0
2013-06-24 13:40:00,57.67,57.83,57.67,57.81,27300.0,37.9045,38.0097,37.9045,37.9965,27300.0
2013-06-24 13:45:00,57.82,57.82,57.63,57.67,45800.0,38.0031,38.0031,37.8782,37.9045,45800.0
2013-06-24 13:50:00,57.69,57.69,57.54,57.62,30400.0,37.9177,37.9177,37.8191,37.8716,30400.0
2013-06-24 13:55:00,57.61,57.83,57.59,57.83,47100.0,37.8651,38.0097,37.8519,38.0097,47100.0
2013-06-24 14:00:00,57.82,57.89,57.73,57.84,87400.0,38.0031,38.0491,37.9439,38.0162,87400.0
2013-06-24 14:05:00,57.84,58.01,57.84,57.95,63400.0,38.0162,38.128,38.0162,38.0885,63400.0
2013-06-24 14:10:00,57.95,58.0,57.75,57.75,51100.0,38.0885,38.1214,37.9571,37.9571,51100.0
2013-06-24 14:15:00,57.76,57.81,57.63,57.64,66700.0,37.9637,37.9965,37.8782,37.8848,66700.0
2013-06-24 14:20:00,57.67,57.75,57.65,57.7,64500.0,37.9045,37.9571,37.8914,37.9242,64500.0
2013-06-24 14:25:00,57.72,57.91,57.69,57.86,79300.0,37.9374,38.0623,37.9177,38.0294,79300.0
2013-06-24 14:30:00,57.86,58.0,57.86,57.99,29100.0,38.0294,38.1214,38.0294,38.1148,29100.0
2013-06-24 14:35:00,57.98,58.05,57.88,58.03,30800.0,38.1083,38.1543,38.0425,38.1411,30800.0
2013-06-24 14:40:00,58.07,58.1,57.91,57.98,28400.0,38.1674,38.1871,38.0623,38.1083,28400.0
2013-06-24 14:45:00,57.98,57.98,57.81,57.89,27500.0,38.1083,38.1083,37.9965,38.0491,27500.0
2013-06-24 14:50:00,57.89,57.97,57.82,57.85,30200.0,38.0491,38.1017,38.0031,38.0228,30200.0
2013-06-24 14:55:00,57.87,57.87,57.61,57.76,39100.0,38.036,38.036,37.8651,37.9637,39100.0
2013-06-24 15:00:00,57.76,57.82,57.68,57.73,38800.0,37.9637,38.0031,37.9111,37.9439,38800.0
2013-06-24 15:05:00,57.71,57.85,57.67,57.68,36800.0,37.9308,38.0228,37.9045,37.9111,36800.0
2013-06-24 15:10:00,57.65,57.77,57.62,57.65,36700.0,37.8914,37.9702,37.8716,37.8914,36700.0
2013-06-24 15:15:00,57.64,57.67,57.43,57.44,58900.0,37.8848,37.9045,37.7468,37.7533,58900.0
2013-06-24 15:20:00,57.44,57.64,57.38,57.48,55800.0,37.7533,37.8848,37.7139,37.7796,55800.0
2013-06-24 15:25:00,57.48,57.57,57.4,57.42,58300.0,37.7796,37.8388,37.727,37.7402,58300.0
2013-06-24 15:30:00,57.42,57.68,57.41,57.51,57700.0,37.7402,37.9111,37.7336,37.7993,57700.0
2013-06-24 15:35:00,57.5,57.6,57.47,57.54,65400.0,37.7928,37.8585,37.7731,37.8191,65400.0
2013-06-24 15:40:00,57.54,57.55,57.48,57.53,57300.0,37.8191,37.8256,37.7796,37.8125,57300.0
2013-06-24 15:45:00,57.54,57.57,57.31,57.47,156200.0,37.8191,37.8388,37.6679,37.7731,156200.0
2013-06-24 15:50:00,57.45,57.52,57.39,57.42,203100.0,37.7599,37.8059,37.7205,37.7402,203100.0
2013-06-24 15:55:00,57.42,57.42,57.09,57.19,294700.0,37.7402,37.7402,37.5233,37.589,294700.0
2013-06-25 09:30:00,58.29,59.45,58.29,59.4,172100.0,38.312,39.0744,38.312,39.0416,172100.0
2013-06-25 09:35:00,59.42,59.45,58.78,59.0,75600.0,39.0547,39.0744,38.6341,38.7787,75600.0
2013-06-25 09:40:00,58.99,59.28,58.95,59.04,35000.0,38.7721,38.9627,38.7458,38.805,35000.0
2013-06-25 09:45:00,59.05,59.07,58.84,59.0,113100.0,38.8115,38.8247,38.6735,38.7787,113100.0
2013-06-25 09:50:00,58.99,59.0,58.79,58.79,49700.0,38.7721,38.7787,38.6406,38.6406,49700.0
2013-06-25 09:55:00,58.81,58.84,58.65,58.76,45700.0,38.6538,38.6735,38.5486,38.6209,45700.0
2013-06-25 10:00:00,58.78,58.86,58.64,58.86,63600.0,38.6341,38.6867,38.5421,38.6867,63600.0
2013-06-25 10:05:00,58.85,58.9,58.62,58.85,62700.0,38.6801,38.7129,38.5289,38.6801,62700.0
2013-06-25 10:10:00,58.86,58.88,58.65,58.69,48200.0,38.6867,38.6998,38.5486,38.5749,48200.0
2013-06-25 10:15:00,58.69,58.75,58.44,58.51,47900.0,38.5749,38.6144,38.4106,38.4566,47900.0
2013-06-25 10:20:00,58.51,58.64,58.46,58.53,53800.0,38.4566,38.5421,38.4237,38.4698,53800.0
2013-06-25 10:25:00,58.57,58.58,58.46,58.51,36800.0,38.496,38.5026,38.4237,38.4566,36800.0
2013-06-25 10:30:00,58.5,58.63,58.49,58.63,42300.0,38.45,38.5355,38.4435,38.5355,42300.0
2013-06-25 10:35:00,58.63,58.91,58.55,58.86,59000.0,38.5355,38.7195,38.4829,38.6867,59000.0
2013-06-25 10:40:00,58.84,58.98,58.78,58.97,40400.0,38.6735,38.7655,38.6341,38.759,40400.0
2013-06-25 10:45:00,58.97,59.1,58.97,59.1,51800.0,38.759,38.8444,38.759,38.8444,51800.0
2013-06-25 10:50:00,59.1,59.24,59.06,59.24,49000.0,38.8444,38.9364,38.8181,38.9364,49000.0
2013-06-25 10:55:00,59.25,59.43,59.25,59.35,58500.0,38.943,39.0613,38.943,39.0087,58500.0
2013-06-25 11:00:00,59.35,59.42,59.31,59.39,63000.0,39.0087,39.0547,38.9824,39.035,63000.0
2013-06-25 11:05:00,59.39,59.62,59.38,59.59,29400.0,39.035,39.1862,39.0284,39.1665,29400.0
2013-06-25 11:10:00,59.59,59.62,59.48,59.48,38100.0,39.1665,39.1862,39.0942,39.0942,38100.0
2013-06-25 11:15:00,59.47,59.5,59.36,59.42,28600.0,39.0876,39.1073,39.0153,39.0547,28600.0
2013-06-25 11:20:00,59.4,59.5,59.4,59.46,21500.0,39.0416,39.1073,39.0416,39.081,21500.0
2013-06-25 11:25:00,59.45,59.45,59.35,59.38,27000.0,39.0744,39.0744,39.0087,39.0284,27000.0
2013-06-25 11:30:00,59.37,59.44,59.34,59.34,38400.0,39.0219,39.0679,39.0021,39.0021,38400.0
2013-06-25 11:35:00,59.34,59.49,59.32,59.46,21500.0,39.0021,39.1007,38.989,39.081,21500.0
2013-06-25 11:40:00,59.47,59.54,59.3,59.35,31100.0,39.0876,39.1336,38.9759,39.0087,31100.0
2013-06-25 11:45:00,59.35,59.35,59.24,59.33,22800.0,39.0087,39.0087,38.9364,38.9956,22800.0
2013-06-25 11:50:00,59.33,59.39,59.33,59.33,19100.0,38.9956,39.035,38.9956,38.9956,19100.0
2013-06-25 11:55:00,59.33,59.38,59.3,59.35,26800.0,38.9956,39.0284,38.9759,39.0087,26800.0
2013-06-25 12:00:00,59.35,59.38,59.3,59.36,24800.0,39.0087,39.0284,38.9759,39.0153,24800.0
2013-06-25 12:05:00,59.36,59.4,59.32,59.35,26100.0,39.0153,39.0416,38.989,39.0087,26100.0
2013-06-25 12:10:00,59.35,59.38,59.32,59.35,17500.0,39.0087,39.0284,38.989,39.0087,17500.0
2013-06-25 12:15:00,59.35,59.37,59.26,59.31,32200.0,39.0087,39.0219,38.9496,38.9824,32200.0
2013-06-25 12:20:00,59.29,59.29,59.19,59.23,27900.0,38.9693,38.9693,38.9036,38.9298,27900.0
2013-06-25 12:25:00,59.23,59.28,59.22,59.22,22300.0,38.9298,38.9627,38.9233,38.9233,22300.0
2013-06-25 12:30:00,59.24,59.45,59.23,59.42,26100.0,38.9364,39.0744,38.9298,39.0547,26100.0
2013-06-25 12:35:00,59.42,59.46,59.38,59.44,17000.0,39.0547,39.081,39.0284,39.0679,17000.0
2013-06-25 12:40:00,59.44,59.48,59.31,59.35,15300.0,39.0679,39.0942,38.9824,39.0087,15300.0
2013-06-25 12:45:00,59.34,59.37,59.28,59.28,10600.0,39.0021,39.0219,38.9627,38.9627,10600.0
2013-06-25 12:50:00,59.3,59.35,59.28,59.33,21300.0,38.9759,39.0087,38.9627,38.9956,21300.0
2013-06-25 12:55:00,59.33,59.36,59.29,59.3,11100.0,38.9956,39.0153,38.9693,38.9759,11100.0
2013-06-25 13:00:00,59.32,59.38,59.3,59.37,21000.0,38.989,39.0284,38.9759,39.0219,21000.0
2013-06-25 13:05:00,59.36,59.36,59.19,59.19,34900.0,39.0153,39.0153,38.9036,38.9036,34900.0
2013-06-25 13:10:00,59.2,59.23,59.15,59.22,16800.0,38.9101,38.9298,38.8773,38.9233,16800.0
2013-06-25 13:15:00,59.23,59.25,59.16,59.19,19200.0,38.9298,38.943,38.8838,38.9036,19200.0
2013-06-25 13:20:00,59.21,59.25,59.16,59.25,21800.0,38.9167,38.943,38.8838,38.943,21800.0
2013-06-25 13:25:00,59.25,59.31,59.25,59.28,22300.0,38.943,38.9824,38.943,38.9627,22300.0
2013-06-25 13:30:00,59.28,59.34,59.24,59.3,34100.0,38.9627,39.0021,38.9364,38.9759,34100.0
2013-06-25 13:35:00,59.3,59.55,59.3,59.55,20600.0,38.9759,39.1402,38.9759,39.1402,20600.0
2013-06-25 13:40:00,59.55,59.59,59.47,59.51,24700.0,39.1402,39.1665,39.0876,39.1139,24700.0
2013-06-25 13:45:00,59.54,59.68,59.54,59.67,38300.0,39.1336,39.2256,39.1336,39.219,38300.0
2013-06-25 13:50:00,59.66,59.66,59.5,59.5,24200.0,39.2125,39.2125,39.1073,39.1073,24200.0
2013-06-25 13:55:00,59.49,59.49,59.24,59.25,28200.0,39.1007,39.1007,38.9364,38.943,28200.0
2013-06-25 14:00:00,59.25,59.28,59.17,59.2,34600.0,38.943,38.9627,38.8904,38.9101,34600.0
2013-06-25 14:05:00,59.2,59.3,59.18,59.22,26100.0,38.9101,38.9759,38.897,38.9233,26100.0
2013-06-25 14:10:00,59.21,59.32,59.21,59.3,22000.0,38.9167,38.989,38.9167,38.9759,22000.0
2013-06-25 14:15:00,59.28,59.42,59.28,59.4,19700.0,38.9627,39.0547,38.9627,39.0416,19700.0
2013-06-25 14:20:00,59.4,59.4,59.26,59.32,23100.0,39.0416,39.0416,38.9496,38.989,23100.0
2013-06-25 14:25:00,59.32,59.41,59.32,59.41,15100.0,38.989,39.0482,38.989,39.0482,15100.0
2013-06-25 14:30:00,59.41,59.59,59.4,59.56,29500.0,39.0482,39.1665,39.0416,39.1467,29500.0
2013-06-25 14:35:00,59.56,59.61,59.53,59.58,21900.0,39.1467,39.1796,39.127,39.1599,21900.0
2013-06-25 14:40:00,59.58,59.69,59.5,59.65,40600.0,39.1599,39.2322,39.1073,39.2059,40600.0
2013-06-25 14:45:00,59.65,59.69,59.62,59.63,17500.0,39.2059,39.2322,39.1862,39.1928,17500.0
2013-06-25 14:50:00,59.63,59.68,59.63,59.67,13800.0,39.1928,39.2256,39.1928,39.219,13800.0
2013-06-25 14:55:00,59.67,59.71,59.52,59.52,44000.0,39.219,39.2453,39.1205,39.1205,44000.0
2013-06-25 15:00:00,59.53,59.55,59.48,59.51,23400.0,39.127,39.1402,39.0942,39.1139,23400.0
2013-06-25 15:05:00,59.51,59.53,59.43,59.53,32300.0,39.1139,39.127,39.0613,39.127,32300.0
2013-06-25 15:10:00,59.53,59.54,59.37,59.39,44500.0,39.127,39.1336,39.0219,39.035,44500.0
2013-06-25 15:15:00,59.39,59.4,59.34,59.36,34600.0,39.035,39.0416,39.0021,39.0153,34600.0
2013-06-25 15:20:00,59.37,59.5,59.37,59.48,30000.0,39.0219,39.1073,39.0219,39.0942,30000.0
2013-06-25 15:25:00,59.47,59.48,59.42,59.46,33700.0,39.0876,39.0942,39.0547,39.081,33700.0
2013-06-25 15:30:00,59.47,59.58,59.47,59.58,34900.0,39.0876,39.1599,39.0876,39.1599,34900.0
2013-06-25 15:35:00,59.58,59.64,59.54,59.61,56400.0,39.1599,39.1993,39.1336,39.1796,56400.0
2013-06-25 15:40:00,59.61,59.7,59.56,59.61,54400.0,39.1796,39.2388,39.1467,39.1796,54400.0
2013-06-25 15:45:00,59.6,59.61,59.53,59.53,65600.0,39.173,39.1796,39.127,39.127,65600.0
2013-06-25 15:50:00,59.52,59.58,59.48,59.56,84700.0,39.1205,39.1599,39.0942,39.1467,84700.0
2013-06-25 15:55:00,59.56,59.59,59.36,59.42,249400.0,39.1467,39.1665,39.0153,39.0547,249400.0
2013-06-26 09:30:00,60.1,60.73,60.04,60.56,112100.0,39.5017,39.9157,39.4622,39.804,112100.0
2013-06-26 09:35:00,60.55,60.96,60.55,60.95,64300.0,39.7974,40.0669,39.7974,40.0603,64300.0
2013-06-26 09:40:00,60.93,60.93,60.5,60.69,34600.0,40.0472,40.0472,39.7646,39.8895,34600.0
2013-06-26 09:45:00,60.72,60.88,60.69,60.73,47000.0,39.9092,40.0143,39.8895,39.9157,47000.0
2013-06-26 09:50:00,60.73,60.8,60.69,60.72,29600.0,39.9157,39.9618,39.8895,39.9092,29600.0
2013-06-26 09:55:00,60.72,60.86,60.67,60.7,40500.0,39.9092,40.0012,39.8763,39.896,40500.0
2013-06-26 10:00:00,60.71,60.93,60.69,60.79,44800.0,39.9026,40.0472,39.8895,39.9552,44800.0
2013-06-26 10:05:00,60.8,60.89,60.77,60.82,33600.0,39.9618,40.0209,39.942,39.9749,33600.0
2013-06-26 10:10:00,60.83,60.89,60.74,60.89,26600.0,39.9815,40.0209,39.9223,40.0209,26600.0
2013-06-26 10:15:00,60.87,60.92,60.69,60.72,32300.0,40.0078,40.0406,39.8895,39.9092,32300.0
2013-06-26 10:20:00,60.71,60.9,60.67,60.77,41400.0,39.9026,40.0275,39.8763,39.942,41400.0
2013-06-26 10:25:00,60.77,60.8,60.66,60.68,22000.0,39.942,39.9618,39.8697,39.8829,22000.0
2013-06-26 10:30:00,60.66,60.66,60.42,60.42,34700.0,39.8697,39.8697,39.712,39.712,34700.0
2013-06-26 10:35:00,60.42,60.6,60.4,60.6,38100.0,39.712,39.8303,39.6988,39.8303,38100.0
2013-06-26 10:40:00,60.6,60.68,60.49,60.65,37600.0,39.8303,39.8829,39.758,39.8632,37600.0
2013-06-26 10:45:00,60.64,60.65,60.4,60.44,33300.0,39.8566,39.8632,39.6988,39.7251,33300.0
2013-06-26 10:50:00,60.45,60.47,60.39,60.42,30200.0,39.7317,39.7449,39.6923,39.712,30200.0
2013-06-26 10:55:00,60.42,60.46,60.37,60.38,28000.0,39.712,39.7383,39.6791,39.6857,28000.0
2013-06-26 11:00:00,60.37,60.38,60.18,60.22,18000.0,39.6791,39.6857,39.5542,39.5805,18000.0
2013-06-26 11:05:00,60.21,60.24,60.14,60.2,26500.0,39.574,39.5937,39.528,39.5674,26500.0
2013-06-26 11:10:00,60.17,60.2,60.05,60.07,22300.0,39.5477,39.5674,39.4688,39.4819,22300.0
2013-06-26 11:15:00,60.05,60.13,59.96,59.96,50600.0,39.4688,39.5214,39.4096,39.4096,50600.0
2013-06-26 11:20:00,59.99,60.0,59.79,59.82,33200.0,39.4294,39.4359,39.2979,39.3176,33200.0
2013-06-26 11:25:00,59.83,59.87,59.77,59.86,16500.0,39.3242,39.3505,39.2848,39.3439,16500.0
2013-06-26 11:30:00,59.86,59.94,59.86,59.93,35800.0,39.3439,39.3965,39.3439,39.3899,35800.0
2013-06-26 11:35:00,59.92,59.95,59.82,59.94,31400.0,39.3834,39.4031,39.3176,39.3965,31400.0
2013-06-26 11:40:00,59.94,59.98,59.9,59.95,30800.0,39.3965,39.4228,39.3702,39.4031,30800.0
2013-06-26 11:45:00,59.96,60.01,59.92,59.93,28200.0,39.4096,39.4425,39.3834,39.3899,28200.0
2013-06-26 11:50:00,59.96,59.96,59.88,59.92,15600.0,39.4096,39.4096,39.3571,39.3834,15600.0
2013-06-26 11:55:00,59.92,59.96,59.86,59.87,24800.0,39.3834,39.4096,39.3439,39.3505,24800.0
2013-06-26 12:00:00,59.87,60.08,59.87,60.06,28100.0,39.3505,39.4885,39.3505,39.4754,28100.0
2013-06-26 12:05:00,60.08,60.16,60.04,60.04,29300.0,39.4885,39.5411,39.4622,39.4622,29300.0
2013-06-26 12:10:00,60.07,60.19,60.0,60.16,27700.0,39.4819,39.5608,39.4359,39.5411,27700.0
2013-06-26 12:15:00,60.16,60.29,60.16,60.26,20000.0,39.5411,39.6265,39.5411,39.6068,20000.0
2013-06-26 12:20:00,60.26,60.27,60.18,60.22,19500.0,39.6068,39.6134,39.5542,39.5805,19500.0
2013-06-26 12:25:00,60.22,60.27,60.17,60.17,17300.0,39.5805,39.6134,39.5477,39.5477,17300.0
2013-06-26 12:30:00,60.17,60.21,60.06,60.11,15200.0,39.5477,39.574,39.4754,39.5082,15200.0
2013-06-26 12:35:00,60.12,60.13,60.05,60.11,15200.0,39.5148,39.5214,39.4688,39.5082,15200.0
2013-06-26 12:40:00,60.09,60.13,60.02,60.04,16800.0,39.4951,39.5214,39.4491,39.4622,16800.0
2013-06-26 12:45:00,60.04,60.07,60.0,60.06,18900.0,39.4622,39.4819,39.4359,39.4754,18900.0
2013-06-26 12:50:00,60.05,60.09,60.0,60.0,14300.0,39.4688,39.4951,39.4359,39.4359,14300.0
2013-06-26 12:55:00,60.01,60.01,59.89,59.9,19400.0,39.4425,39.4425,39.3636,39.3702,19400.0
2013-06-26 13:00:00,59.9,59.95,59.84,59.85,17400.0,39.3702,39.4031,39.3308,39.3373,17400.0
2013-06-26 13:05:00,59.85,59.94,59.84,59.92,11700.0,39.3373,39.3965,39.3308,39.3834,11700.0
2013-06-26 13:10:00,59.92,60.02,59.89,60.01,16100.0,39.3834,39.4491,39.3636,39.4425,16100.0
2013-06-26 13:15:00,60.0,60.06,59.97,60.03,18900.0,39.4359,39.4754,39.4162,39.4557,18900.0
2013-06-26 13:20:00,60.03,60.1,60.03,60.07,13500.0,39.4557,39.5017,39.4557,39.4819,13500.0
2013-06-26 13:25:00,60.07,60.14,60.05,60.14,14000.0,39.4819,39.528,39.4688,39.528,14000.0
2013-06-26 13:30:00,60.14,60.15,60.09,60.1,17000.0,39.528,39.5345,39.4951,39.5017,17000.0
2013-06-26 13:35:00,60.11,60.13,60.03,60.05,15500.0,39.5082,39.5214,39.4557,39.4688,15500.0
2013-06-26 13:40:00,60.04,60.05,59.98,59.99,27100.0,39.4622,39.4688,39.4228,39.4294,27100.0
2013-06-26 13:45:00,59.99,60.03,59.93,59.93,36300.0,39.4294,39.4557,39.3899,39.3899,36300.0
2013-06-26 13:50:00,59.94,59.97,59.91,59.95,15400.0,39.3965,39.4162,39.3768,39.4031,15400.0
2013-06-26 13:55:00,59.95,59.96,59.93,59.94,11900.0,39.4031,39.4096,39.3899,39.3965,11900.0
2013-06-26 14:00:00,59.94,59.98,59.89,59.91,29600.0,39.3965,39.4228,39.3636,39.3768,29600.0
2013-06-26 14:05:00,59.91,59.93,59.8,59.89,42900.0,39.3768,39.3899,39.3045,39.3636,42900.0
2013-06-26 14:10:00,59.88,59.91,59.83,59.84,23500.0,39.3571,39.3768,39.3242,39.3308,23500.0
2013-06-26 14:15:00,59.84,59.85,59.7,59.71,45200.0,39.3308,39.3373,39.2388,39.2453,45200.0
2013-06-26 14:20:00,59.72,59.8,59.67,59.8,42000.0,39.2519,39.3045,39.219,39.3045,42000.0
2013-06-26 14:25:00,59.8,59.81,59.74,59.78,19300.0,39.3045,39.3111,39.265,39.2913,19300.0
2013-06-26 14:30:00,59.78,59.79,59.64,59.64,23400.0,39.2913,39.2979,39.1993,39.1993,23400.0
2013-06-26 14:35:00,59.65,59.67,59.58,59.64,32100.0,39.2059,39.219,39.1599,39.1993,32100.0
2013-06-26 14:40:00,59.65,59.65,59.57,59.6,26500.0,39.2059,39.2059,39.1533,39.173,26500.0
2013-06-26 14:45:00,59.6,59.71,59.56,59.64,25000.0,39.173,39.2453,39.1467,39.1993,25000.0
2013-06-26 14:50:00,59.64,59.67,59.6,59.63,29500.0,39.1993,39.219,39.173,39.1928,29500.0
2013-06-26 14:55:00,59.62,59.79,59.61,59.71,53500.0,39.1862,39.2979,39.1796,39.2453,53500.0
2013-06-26 15:00:00,59.7,59.84,59.69,59.79,30600.0,39.2388,39.3308,39.2322,39.2979,30600.0
2013-06-26 15:05:00,59.78,59.85,59.78,59.82,21200.0,39.2913,39.3373,39.2913,39.3176,21200.0
2013-06-26 15:10:00,59.82,59.87,59.8,59.84,24200.0,39.3176,39.3505,39.3045,39.3308,24200.0
2013-06-26 15:15:00,59.85,59.86,59.79,59.81,18500.0,39.3373,39.3439,39.2979,39.3111,18500.0
2013-06-26 15:20:00,59.81,59.87,59.79,59.84,22000.0,39.3111,39.3505,39.2979,39.3308,22000.0
2013-06-26 15:25:00,59.83,59.84,59.76,59.83,27800.0,39.3242,39.3308,39.2782,39.3242,27800.0
2013-06-26 15:30:00,59.83,59.9,59.83,59.87,25200.0,39.3242,39.3702,39.3242,39.3505,25200.0
2013-06-26 15:35:00,59.86,59.91,59.82,59.9,28400.0,39.3439,39.3768,39.3176,39.3702,28400.0
2013-06-26 15:40:00,59.91,59.91,59.75,59.76,44900.0,39.3768,39.3768,39.2716,39.2782,44900.0
2013-06-26 15:45:00,59.75,59.77,59.64,59.73,65100.0,39.2716,39.2848,39.1993,39.2585,65100.0
2013-06-26 15:50:00,59.73,59.82,59.72,59.82,60600.0,39.2585,39.3176,39.2519,39.3176,60600.0
2013-06-26 15:55:00,59.81,59.82,59.68,59.72,116700.0,39.3111,39.3176,39.2256,39.2519,116700.0
2013-06-27 09:30:00,60.32,60.41,60.06,60.11,68600.0,39.6463,39.7054,39.4754,39.5082,68600.0
2013-06-27 09:35:00,60.08,60.2,60.02,60.05,35700.0,39.4885,39.5674,39.4491,39.4688,35700.0
2013-06-27 09:40:00,60.06,60.07,59.94,59.96,35100.0,39.4754,39.4819,39.3965,39.4096,35100.0
2013-06-27 09:45:00,59.95,60.06,59.92,60.03,27700.0,39.4031,39.4754,39.3834,39.4557,27700.0
2013-06-27 09:50:00,60.04,60.21,60.03,60.08,35800.0,39.4622,39.574,39.4557,39.4885,35800.0
2013-06-27 09:55:00,60.07,60.09,59.97,59.98,21900.0,39.4819,39.4951,39.4162,39.4228,21900.0
2013-06-27 10:00:00,59.98,60.09,59.83,59.85,33800.0,39.4228,39.4951,39.3242,39.3373,33800.0
2013-06-27 10:05:00,59.89,59.89,59.64,59.66,69800.0,39.3636,39.3636,39.1993,39.2125,69800.0
2013-06-27 10:10:00,59.66,59.7,59.61,59.65,99000.0,39.2125,39.2388,39.1796,39.2059,99000.0
2013-06-27 10:15:00,59.65,59.67,59.52,59.61,31900.0,39.2059,39.219,39.1205,39.1796,31900.0
2013-06-27 10:20:00,59.61,59.66,59.53,59.61,80600.0,39.1796,39.2125,39.127,39.1796,80600.0
2013-06-27 10:25:00,59.61,59.7,59.57,59.67,141800.0,39.1796,39.2388,39.1533,39.219,141800.0
2013-06-27 10:30:00,59.66,59.68,59.55,59.56,33800.0,39.2125,39.2256,39.1402,39.1467,33800.0
2013-06-27 10:35:00,59.6,59.67,59.55,59.58,77700.0,39.173,39.219,39.1402,39.1599,77700.0
2013-06-27 10:40:00,59.57,59.61,59.39,59.4,44600.0,39.1533,39.1796,39.035,39.0416,44600.0
2013-06-27 10:45:00,59.39,59.43,59.19,59.19,35500.0,39.035,39.0613,38.9036,38.9036,35500.0
2013-06-27 10:50:00,59.19,59.32,59.13,59.17,28300.0,38.9036,38.989,38.8641,38.8904,28300.0
2013-06-27 10:55:00,59.2,59.21,59.01,59.02,22300.0,38.9101,38.9167,38.7852,38.7918,22300.0
2013-06-27 11:00:00,59.02,59.14,59.01,59.12,103600.0,38.7918,38.8707,38.7852,38.8575,103600.0
2013-06-27 11:05:00,59.13,59.22,58.89,58.89,48400.0,38.8641,38.9233,38.7064,38.7064,48400.0
2013-06-27 11:10:00,58.89,58.92,58.74,58.78,52100.0,38.7064,38.7261,38.6078,38.6341,52100.0
2013-06-27 11:15:00,58.78,58.79,58.65,58.76,40500.0,38.6341,38.6406,38.5486,38.6209,40500.0
2013-06-27 11:20:00,58.75,58.75,58.5,58.57,85800.0,38.6144,38.6144,38.45,38.496,85800.0
2013-06-27 11:25:00,58.57,58.57,58.45,58.48,106500.0,38.496,38.496,38.4172,38.4369,106500.0
2013-06-27 11:30:00,58.45,58.63,58.45,58.55,78200.0,38.4172,38.5355,38.4172,38.4829,78200.0
2013-06-27 11:35:00,58.55,58.7,58.52,58.64,45000.0,38.4829,38.5815,38.4632,38.5421,45000.0
2013-06-27 11:40:00,58.68,58.92,58.64,58.91,37600.0,38.5683,38.7261,38.5421,38.7195,37600.0
2013-06-27 11:45:00,58.9,58.93,58.88,58.92,13000.0,38.7129,38.7327,38.6998,38.7261,13000.0
2013-06-27 11:50:00,58.92,59.01,58.92,59.01,24500.0,38.7261,38.7852,38.7261,38.7852,24500.0
2013-06-27 11:55:00,59.01,59.03,58.97,58.99,55000.0,38.7852,38.7984,38.759,38.7721,55000.0
2013-06-27 12:00:00,59.02,59.02,58.83,58.87,25300.0,38.7918,38.7918,38.6669,38.6932,25300.0
2013-06-27 12:05:00,58.84,58.9,58.65,58.78,21400.0,38.6735,38.7129,38.5486,38.6341,21400.0
2013-06-27 12:10:00,58.77,58.91,58.77,58.87,22600.0,38.6275,38.7195,38.6275,38.6932,22600.0
2013-06-27 12:15:00,58.87,58.91,58.78,58.81,13300.0,38.6932,38.7195,38.6341,38.6538,13300.0
2013-06-27 12:20:00,58.79,58.83,58.74,58.82,26700.0,38.6406,38.6669,38.6078,38.6604,26700.0
2013-06-27 12:25:00,58.78,58.82,58.73,58.81,19700.0,38.6341,38.6604,38.6012,38.6538,19700.0
2013-06-27 12:30:00,58.84,59.06,58.83,59.03,30900.0,38.6735,38.8181,38.6669,38.7984,30900.0
2013-06-27 12:35:00,59.05,59.17,59.0,59.16,30200.0,38.8115,38.8904,38.7787,38.8838,30200.0
2013-06-27 12:40:00,59.17,59.24,59.16,59.19,22100.0,38.8904,38.9364,38.8838,38.9036,22100.0
2013-06-27 12:45:00,59.17,59.17,59.08,59.1,13000.0,38.8904,38.8904,38.8313,38.8444,13000.0
2013-06-27 12:50:00,59.07,59.07,59.02,59.04,11000.0,38.8247,38.8247,38.7918,38.805,11000.0
2013-06-27 12:55:00,59.05,59.1,58.99,58.99,18900.0,38.8115,38.8444,38.7721,38.7721,18900.0
2013-06-27 13:00:00,58.99,59.06,58.92,58.94,36500.0,38.7721,38.8181,38.7261,38.7392,36500.0
2013-06-27 13:05:00,58.95,58.96,58.83,58.87,37000.0,38.7458,38.7524,38.6669,38.6932,37000.0
2013-06-27 13:10:00,58.86,58.97,58.84,58.96,70600.0,38.6867,38.759,38.6735,38.7524,70600.0
2013-06-27 13:15:00,58.97,59.12,58.94,59.12,116200.0,38.759,38.8575,38.7392,38.8575,116200.0
2013-06-27 13:20:00,59.12,59.14,59.0,59.12,26300.0,38.8575,38.8707,38.7787,38.8575,26300.0
2013-06-27 13:25:00,59.12,59.12,59.01,59.01,13400.0,38.8575,38.8575,38.7852,38.7852,13400.0
2013-06-27 13:30:00,59.02,59.23,59.02,59.23,20900.0,38.7918,38.9298,38.7918,38.9298,20900.0
2013-06-27 13:35:00,59.25,59.27,59.21,59.23,18800.0,38.943,38.9561,38.9167,38.9298,18800.0
2013-06-27 13:40:00,59.23,59.29,59.17,59.22,30300.0,38.9298,38.9693,38.8904,38.9233,30300.0
2013-06-27 13:45:00,59.25,59.26,59.22,59.25,13000.0,38.943,38.9496,38.9233,38.943,13000.0
2013-06-27 13:50:00,59.25,59.3,59.2,59.27,20900.0,38.943,38.9759,38.9101,38.9561,20900.0
2013-06-27 13:55:00,59.27,59.28,59.12,59.12,17500.0,38.9561,38.9627,38.8575,38.8575,17500.0
2013-06-27 14:00:00,59.11,59.22,59.08,59.22,19000.0,38.851,38.9233,38.8313,38.9233,19000.0
2013-06-27 14:05:00,59.22,59.23,59.14,59.15,15600.0,38.9233,38.9298,38.8707,38.8773,15600.0
2013-06-27 14:10:00,59.15,59.16,59.07,59.12,31100.0,38.8773,38.8838,38.8247,38.8575,31100.0
2013-06-27 14:15:00,59.12,59.12,59.02,59.02,25100.0,38.8575,38.8575,38.7918,38.7918,25100.0
2013-06-27 14:20:00,59.01,59.1,58.99,59.07,43100.0,38.7852,38.8444,38.7721,38.8247,43100.0
2013-06-27 14:25:00,59.05,59.11,58.99,59.08,25200.0,38.8115,38.851,38.7721,38.8313,25200.0
2013-06-27 14:30:00,59.08,59.22,59.08,59.17,30000.0,38.8313,38.9233,38.8313,38.8904,30000.0
2013-06-27 14:35:00,59.19,59.24,59.18,59.21,16100.0,38.9036,38.9364,38.897,38.9167,16100.0
2013-06-27 14:40:00,59.22,59.29,59.15,59.15,27300.0,38.9233,38.9693,38.8773,38.8773,27300.0
2013-06-27 14:45:00,59.15,59.18,59.12,59.17,14900.0,38.8773,38.897,38.8575,38.8904,14900.0
2013-06-27 14:50:00,59.16,59.17,59.1,59.1,13100.0,38.8838,38.8904,38.8444,38.8444,13100.0
2013-06-27 14:55:00,59.1,59.15,59.07,59.1,16000.0,38.8444,38.8773,38.8247,38.8444,16000.0
2013-06-27 15:00:00,59.1,59.17,59.06,59.06,22900.0,38.8444,38.8904,38.8181,38.8181,22900.0
2013-06-27 15:05:00,59.07,59.11,59.02,59.05,21200.0,38.8247,38.851,38.7918,38.8115,21200.0
2013-06-27 15:10:00,59.03,59.06,58.98,59.0,70900.0,38.7984,38.8181,38.7655,38.7787,70900.0
2013-06-27 15:15:00,59.0,59.12,59.0,59.09,25800.0,38.7787,38.8575,38.7787,38.8378,25800.0
2013-06-27 15:20:00,59.09,59.14,59.07,59.1,31500.0,38.8378,38.8707,38.8247,38.8444,31500.0
2013-06-27 15:25:00,59.11,59.2,59.1,59.14,21200.0,38.851,38.9101,38.8444,38.8707,21200.0
2013-06-27 15:30:00,59.14,59.22,59.13,59.14,34500.0,38.8707,38.9233,38.8641,38.8707,34500.0
2013-06-27 15:35:00,59.14,59.19,59.08,59.08,37500.0,38.8707,38.9036,38.8313,38.8313,37500.0
2013-06-27 15:40:00,59.08,59.09,59.0,59.0,30500.0,38.8313,38.8378,38.7787,38.7787,30500.0
2013-06-27 15:45:00,59.01,59.16,59.01,59.09,80800.0,38.7852,38.8838,38.7852,38.8378,80800.0
2013-06-27 15:50:00,59.09,59.12,59.06,59.11,165100.0,38.8378,38.8575,38.8181,38.851,165100.0
2013-06-27 15:55:00,59.11,59.24,59.11,59.22,280800.0,38.851,38.9364,38.851,38.9233,280800.0
2013-06-28 09:30:00,59.11,59.29,59.05,59.19,73500.0,38.851,38.9693,38.8115,38.9036,73500.0
2013-06-28 09:35:00,59.25,59.25,59.07,59.16,22100.0,38.943,38.943,38.8247,38.8838,22100.0
2013-06-28 09:40:00,59.11,59.12,58.86,58.96,26800.0,38.851,38.8575,38.6867,38.7524,26800.0
2013-06-28 09:45:00,58.95,58.97,58.77,58.95,30100.0,38.7458,38.759,38.6275,38.7458,30100.0
2013-06-28 09:50:00,58.96,59.08,58.87,59.08,41300.0,38.7524,38.8313,38.6932,38.8313,41300.0
2013-06-28 09:55:00,59.11,59.11,58.9,58.97,27100.0,38.851,38.851,38.7129,38.759,27100.0
2013-06-28 10:00:00,58.98,59.1,58.98,59.04,13300.0,38.7655,38.8444,38.7655,38.805,13300.0
2013-06-28 10:05:00,59.04,59.14,58.89,59.11,39700.0,38.805,38.8707,38.7064,38.851,39700.0
2013-06-28 10:10:00,59.11,59.11,58.98,59.04,20400.0,38.851,38.851,38.7655,38.805,20400.0
2013-06-28 10:15:00,59.05,59.24,59.04,59.22,23500.0,38.8115,38.9364,38.805,38.9233,23500.0
2013-06-28 10:20:00,59.24,59.25,59.11,59.21,18800.0,38.9364,38.943,38.851,38.9167,18800.0
2013-06-28 10:25:00,59.21,59.34,59.16,59.32,42100.0,38.9167,39.0021,38.8838,38.989,42100.0
2013-06-28 10:30:00,59.33,59.47,59.31,59.43,12700.0,38.9956,39.0876,38.9824,39.0613,12700.0
2013-06-28 10:35:00,59.43,59.45,59.34,59.37,38500.0,39.0613,39.0744,39.0021,39.0219,38500.0
2013-06-28 10:40:00,59.37,59.39,59.17,59.2,34900.0,39.0219,39.035,38.8904,38.9101,34900.0
2013-06-28 10:45:00,59.2,59.2,59.1,59.14,18200.0,38.9101,38.9101,38.8444,38.8707,18200.0
2013-06-28 10:50:00,59.14,59.35,59.14,59.32,21600.0,38.8707,39.0087,38.8707,38.989,21600.0
2013-06-28 10:55:00,59.33,59.4,59.18,59.2,35700.0,38.9956,39.0416,38.897,38.9101,35700.0
2013-06-28 11:00:00,59.19,59.39,59.18,59.29,23400.0,38.9036,39.035,38.897,38.9693,23400.0
2013-06-28 11:05:00,59.26,59.27,59.21,59.24,11700.0,38.9496,38.9561,38.9167,38.9364,11700.0
2013-06-28 11:10:00,59.26,59.29,59.23,59.25,75300.0,38.9496,38.9693,38.9298,38.943,75300.0
2013-06-28 11:15:00,59.24,59.27,59.23,59.25,15100.0,38.9364,38.9561,38.9298,38.943,15100.0
2013-06-28 11:20:00,59.25,59.29,59.24,59.24,19800.0,38.943,38.9693,38.9364,38.9364,19800.0
2013-06-28 11:25:00,59.24,59.24,59.16,59.19,47200.0,38.9364,38.9364,38.8838,38.9036,47200.0
2013-06-28 11:30:00,59.18,59.36,59.18,59.3,43700.0,38.897,39.0153,38.897,38.9759,43700.0
2013-06-28 11:35:00,59.3,59.37,59.25,59.34,16900.0,38.9759,39.0219,38.943,39.0021,16900.0
2013-06-28 11:40:00,59.34,59.35,59.18,59.29,10400.0,39.0021,39.0087,38.897,38.9693,10400.0
2013-06-28 11:45:00,59.29,59.58,59.28,59.5,21000.0,38.9693,39.1599,38.9627,39.1073,21000.0
2013-06-28 11:50:00,59.5,59.53,59.4,59.53,17900.0,39.1073,39.127,39.0416,39.127,17900.0
2013-06-28 11:55:00,59.52,59.53,59.48,59.48,12500.0,39.1205,39.127,39.0942,39.0942,12500.0
2013-06-28 12:00:00,59.49,59.49,59.37,59.4,18200.0,39.1007,39.1007,39.0219,39.0416,18200.0
2013-06-28 12:05:00,59.38,59.5,59.37,59.37,221600.0,39.0284,39.1073,39.0219,39.0219,221600.0
2013-06-28 12:10:00,59.39,59.5,59.3,59.49,23000.0,39.035,39.1073,38.9759,39.1007,23000.0
2013-06-28 12:15:00,59.48,59.48,59.41,59.42,15200.0,39.0942,39.0942,39.0482,39.0547,15200.0
2013-06-28 12:20:00,59.41,59.49,59.34,59.48,9600.0,39.0482,39.1007,39.0021,39.0942,9600.0
2013-06-28 12:25:00,59.47,59.62,59.45,59.6,14200.0,39.0876,39.1862,39.0744,39.173,14200.0
2013-06-28 12:30:00,59.63,59.65,59.55,59.64,21500.0,39.1928,39.2059,39.1402,39.1993,21500.0
2013-06-28 12:35:00,59.63,59.74,59.63,59.68,14400.0,39.1928,39.265,39.1928,39.2256,14400.0
2013-06-28 12:40:00,59.68,59.73,59.6,59.6,231500.0,39.2256,39.2585,39.173,39.173,231500.0
2013-06-28 12:45:00,59.62,59.72,59.55,59.69,13500.0,39.1862,39.2519,39.1402,39.2322,13500.0
2013-06-28 12:50:00,59.68,59.75,59.65,59.7,10200.0,39.2256,39.2716,39.2059,39.2388,10200.0
2013-06-28 12:55:00,59.7,59.73,59.68,59.7,13000.0,39.2388,39.2585,39.2256,39.2388,13000.0
2013-06-28 13:00:00,59.69,59.7,59.55,59.61,11500.0,39.2322,39.2388,39.1402,39.1796,11500.0
2013-06-28 13:05:00,59.61,59.73,59.52,59.6,24500.0,39.1796,39.2585,39.1205,39.173,24500.0
2013-06-28 13:10:00,59.57,59.68,59.56,59.65,8000.0,39.1533,39.2256,39.1467,39.2059,8000.0
2013-06-28 13:15:00,59.66,59.74,59.65,59.71,11800.0,39.2125,39.265,39.2059,39.2453,11800.0
2013-06-28 13:20:00,59.71,59.75,59.67,59.67,25500.0,39.2453,39.2716,39.219,39.219,25500.0
2013-06-28 13:25:00,59.67,59.7,59.62,59.68,20700.0,39.219,39.2388,39.1862,39.2256,20700.0
2013-06-28 13:30:00,59.7,59.72,59.59,59.61,11600.0,39.2388,39.2519,39.1665,39.1796,11600.0
2013-06-28 13:35:00,59.62,59.66,59.55,59.55,17100.0,39.1862,39.2125,39.1402,39.1402,17100.0
2013-06-28 13:40:00,59.53,59.56,59.45,59.53,11200.0,39.127,39.1467,39.0744,39.127,11200.0
2013-06-28 13:45:00,59.52,59.53,59.49,59.51,11600.0,39.1205,39.127,39.1007,39.1139,11600.0
2013-06-28 13:50:00,59.49,59.52,59.44,59.51,13500.0,39.1007,39.1205,39.0679,39.1139,13500.0
2013-06-28 13:55:00,59.5,59.53,59.49,59.5,10400.0,39.1073,39.127,39.1007,39.1073,10400.0
2013-06-28 14:00:00,59.5,59.58,59.45,59.46,12600.0,39.1073,39.1599,39.0744,39.081,12600.0
2013-06-28 14:05:00,59.45,59.52,59.45,59.5,9200.0,39.0744,39.1205,39.0744,39.1073,9200.0
2013-06-28 14:10:00,59.52,59.54,59.42,59.43,7500.0,39.1205,39.1336,39.0547,39.0613,7500.0
2013-06-28 14:15:00,59.42,59.47,59.41,59.43,11500.0,39.0547,39.0876,39.0482,39.0613,11500.0
2013-06-28 14:20:00,59.44,59.44,59.32,59.33,19100.0,39.0679,39.0679,38.989,38.9956,19100.0
2013-06-28 14:25:00,59.33,59.38,59.33,59.35,9600.0,38.9956,39.0284,38.9956,39.0087,9600.0
2013-06-28 14:30:00,59.33,59.39,59.32,59.39,15100.0,38.9956,39.035,38.989,39.035,15100.0
2013-06-28 14:35:00,59.38,59.39,59.35,59.35,11700.0,39.0284,39.035,39.0087,39.0087,11700.0
2013-06-28 14:40:00,59.36,59.39,59.25,59.35,22400.0,39.0153,39.035,38.943,39.0087,22400.0
2013-06-28 14:45:00,59.34,59.47,59.33,59.45,15600.0,39.0021,39.0876,38.9956,39.0744,15600.0
2013-06-28 14:50:00,59.45,59.45,59.4,59.43,19800.0,39.0744,39.0744,39.0416,39.0613,19800.0
2013-06-28 14:55:00,59.41,59.43,59.31,59.43,20300.0,39.0482,39.0613,38.9824,39.0613,20300.0
2013-06-28 15:00:00,59.41,59.43,59.32,59.32,19700.0,39.0482,39.0613,38.989,38.989,19700.0
2013-06-28 15:05:00,59.32,59.43,59.29,59.4,29700.0,38.989,39.0613,38.9693,39.0416,29700.0
2013-06-28 15:10:00,59.41,59.43,59.34,59.41,20000.0,39.0482,39.0613,39.0021,39.0482,20000.0
2013-06-28 15:15:00,59.42,59.47,59.41,59.47,24400.0,39.0547,39.0876,39.0482,39.0876,24400.0
2013-06-28 15:20:00,59.48,59.5,59.44,59.5,17200.0,39.0942,39.1073,39.0679,39.1073,17200.0
2013-06-28 15:25:00,59.48,59.56,59.48,59.55,32300.0,39.0942,39.1467,39.0942,39.1402,32300.0
2013-06-28 15:30:00,59.55,59.56,59.46,59.47,72400.0,39.1402,39.1467,39.081,39.0876,72400.0
2013-06-28 15:35:00,59.47,59.5,59.43,59.49,36000.0,39.0876,39.1073,39.0613,39.1007,36000.0
2013-06-28 15:40:00,59.48,59.51,59.37,59.39,43100.0,39.0942,39.1139,39.0219,39.035,43100.0
2013-06-28 15:45:00,59.39,59.39,59.11,59.14,97200.0,39.035,39.035,38.851,38.8707,97200.0
2013-06-28 15:50:00,59.16,59.18,59.08,59.08,115100.0,38.8838,38.897,38.8313,38.8313,115100.0
2013-06-28 15:55:00,59.07,59.08,58.89,58.92,377100.0,38.8247,38.8313,38.7064,38.7261,377100.0
2013-07-01 09:30:00,59.24,59.52,59.02,59.31,78100.0,38.9364,39.1205,38.7918,38.9824,78100.0
2013-07-01 09:35:00,59.33,59.55,59.31,59.39,72900.0,38.9956,39.1402,38.9824,39.035,72900.0
2013-07-01 09:40:00,59.36,59.4,59.3,59.38,35800.0,39.0153,39.0416,38.9759,39.0284,35800.0
2013-07-01 09:45:00,59.42,59.42,59.21,59.33,56700.0,39.0547,39.0547,38.9167,38.9956,56700.0
2013-07-01 09:50:00,59.32,59.57,59.25,59.54,92500.0,38.989,39.1533,38.943,39.1336,92500.0
2013-07-01 09:55:00,59.57,59.95,59.57,59.82,60600.0,39.1533,39.4031,39.1533,39.3176,60600.0
2013-07-01 10:00:00,59.83,60.01,59.82,60.0,135600.0,39.3242,39.4425,39.3176,39.4359,135600.0
2013-07-01 10:05:00,60.0,60.04,59.95,60.0,60300.0,39.4359,39.4622,39.4031,39.4359,60300.0
2013-07-01 10:10:00,60.02,60.03,59.95,60.0,56000.0,39.4491,39.4557,39.4031,39.4359,56000.0
2013-07-01 10:15:00,59.99,60.04,59.94,60.02,95200.0,39.4294,39.4622,39.3965,39.4491,95200.0
2013-07-01 10:20:00,60.03,60.18,60.02,60.12,159700.0,39.4557,39.5542,39.4491,39.5148,159700.0
2013-07-01 10:25:00,60.11,60.24,59.9,59.93,53200.0,39.5082,39.5937,39.3702,39.3899,53200.0
2013-07-01 10:30:00,59.94,59.98,59.82,59.87,32900.0,39.3965,39.4228,39.3176,39.3505,32900.0
2013-07-01 10:35:00,59.84,59.87,59.57,59.57,69300.0,39.3308,39.3505,39.1533,39.1533,69300.0
2013-07-01 10:40:00,59.57,59.95,59.57,59.95,35000.0,39.1533,39.4031,39.1533,39.4031,35000.0
2013-07-01 10:45:00,59.94,59.96,59.86,59.9,27300.0,39.3965,39.4096,39.3439,39.3702,27300.0
2013-07-01 10:50:00,59.9,60.0,59.89,59.98,40500.0,39.3702,39.4359,39.3636,39.4228,40500.0
2013-07-01 10:55:00,59.98,59.99,59.86,59.91,38300.0,39.4228,39.4294,39.3439,39.3768,38300.0
2013-07-01 11:00:00,59.9,59.99,59.85,59.87,24200.0,39.3702,39.4294,39.3373,39.3505,24200.0
2013-07-01 11:05:00,59.87,60.03,59.85,60.03,25300.0,39.3505,39.4557,39.3373,39.4557,25300.0
2013-07-01 11:10:00,60.01,60.03,59.88,59.88,18400.0,39.4425,39.4557,39.3571,39.3571,18400.0
2013-07-01 11:15:00,59.9,59.91,59.83,59.88,13300.0,39.3702,39.3768,39.3242,39.3571,13300.0
2013-07-01 11:20:00,59.88,59.95,59.84,59.88,82400.0,39.3571,39.4031,39.3308,39.3571,82400.0
2013-07-01 11:25:00,59.87,59.97,59.84,59.96,21500.0,39.3505,39.4162,39.3308,39.4096,21500.0
2013-07-01 11:30:00,59.98,60.03,59.97,60.0,20900.0,39.4228,39.4557,39.4162,39.4359,20900.0
2013-07-01 11:35:00,59.99,60.03,59.82,59.87,23200.0,39.4294,39.4557,39.3176,39.3505,23200.0
2013-07-01 11:40:00,59.89,59.94,59.82,59.93,13100.0,39.3636,39.3965,39.3176,39.3899,13100.0
2013-07-01 11:45:00,59.94,60.05,59.94,60.02,37600.0,39.3965,39.4688,39.3965,39.4491,37600.0
2013-07-01 11:50:00,60.01,60.05,59.89,59.89,22600.0,39.4425,39.4688,39.3636,39.3636,22600.0
2013-07-01 11:55:00,59.89,59.95,59.86,59.88,28900.0,39.3636,39.4031,39.3439,39.3571,28900.0
2013-07-01 12:00:00,59.89,59.9,59.77,59.89,22700.0,39.3636,39.3702,39.2848,39.3636,22700.0
2013-07-01 12:05:00,59.87,59.87,59.75,59.78,16400.0,39.3505,39.3505,39.2716,39.2913,16400.0
2013-07-01 12:10:00,59.8,59.83,59.7,59.71,16000.0,39.3045,39.3242,39.2388,39.2453,16000.0
2013-07-01 12:15:00,59.7,59.81,59.69,59.76,16700.0,39.2388,39.3111,39.2322,39.2782,16700.0
2013-07-01 12:20:00,59.75,59.8,59.69,59.72,17000.0,39.2716,39.3045,39.2322,39.2519,17000.0
2013-07-01 12:25:00,59.71,59.75,59.66,59.67,17600.0,39.2453,39.2716,39.2125,39.219,17600.0
2013-07-01 12:30:00,59.67,59.8,59.66,59.79,14700.0,39.219,39.3045,39.2125,39.2979,14700.0
2013-07-01 12:35:00,59.8,59.84,59.71,59.72,26300.0,39.3045,39.3308,39.2453,39.2519,26300.0
2013-07-01 12:40:00,59.73,59.75,59.69,59.71,14000.0,39.2585,39.2716,39.2322,39.2453,14000.0
2013-07-01 12:45:00,59.71,59.8,59.71,59.78,19300.0,39.2453,39.3045,39.2453,39.2913,19300.0
2013-07-01 12:50:00,59.78,59.78,59.69,59.69,19200.0,39.2913,39.2913,39.2322,39.2322,19200.0
2013-07-01 12:55:00,59.7,59.72,59.6,59.6,25800.0,39.2388,39.2519,39.173,39.173,25800.0
2013-07-01 13:00:00,59.59,59.61,59.52,59.56,39800.0,39.1665,39.1796,39.1205,39.1467,39800.0
2013-07-01 13:05:00,59.56,59.57,59.42,59.44,73000.0,39.1467,39.1533,39.0547,39.0679,73000.0
2013-07-01 13:10:00,59.42,59.46,59.39,59.39,19400.0,39.0547,39.081,39.035,39.035,19400.0
2013-07-01 13:15:00,59.38,59.44,59.37,59.38,17600.0,39.0284,39.0679,39.0219,39.0284,17600.0
2013-07-01 13:20:00,59.39,59.42,59.36,59.41,39100.0,39.035,39.0547,39.0153,39.0482,39100.0
2013-07-01 13:25:00,59.41,59.46,59.34,59.36,24200.0,39.0482,39.081,39.0021,39.0153,24200.0
2013-07-01 13:30:00,59.35,59.39,59.26,59.26,20800.0,39.0087,39.035,38.9496,38.9496,20800.0
2013-07-01 13:35:00,59.28,59.33,59.26,59.33,45800.0,38.9627,38.9956,38.9496,38.9956,45800.0
2013-07-01 13:40:00,59.33,59.36,59.13,59.13,48400.0,38.9956,39.0153,38.8641,38.8641,48400.0
2013-07-01 13:45:00,59.13,59.16,58.94,58.95,41900.0,38.8641,38.8838,38.7392,38.7458,41900.0
2013-07-01 13:50:00,58.95,59.18,58.95,59.17,31700.0,38.7458,38.897,38.7458,38.8904,31700.0
2013-07-01 13:55:00,59.18,59.24,59.16,59.18,28400.0,38.897,38.9364,38.8838,38.897,28400.0
2013-07-01 14:00:00,59.18,59.39,59.15,59.39,43200.0,38.897,39.035,38.8773,39.035,43200.0
2013-07-01 14:05:00,59.39,59.4,59.34,59.38,19500.0,39.035,39.0416,39.0021,39.0284,19500.0
2013-07-01 14:10:00,59.37,59.37,59.19,59.2,35700.0,39.0219,39.0219,38.9036,38.9101,35700.0
2013-07-01 14:15:00,59.19,59.26,59.16,59.25,29400.0,38.9036,38.9496,38.8838,38.943,29400.0
2013-07-01 14:20:00,59.25,59.25,59.16,59.16,24600.0,38.943,38.943,38.8838,38.8838,24600.0
2013-07-01 14:25:00,59.16,59.25,59.16,59.21,39400.0,38.8838,38.943,38.8838,38.9167,39400.0
2013-07-01 14:30:00,59.2,59.25,59.17,59.17,26900.0,38.9101,38.943,38.8904,38.8904,26900.0
2013-07-01 14:35:00,59.16,59.22,59.15,59.2,35600.0,38.8838,38.9233,38.8773,38.9101,35600.0
2013-07-01 14:40:00,59.21,59.27,59.16,59.26,17500.0,38.9167,38.9561,38.8838,38.9496,17500.0
2013-07-01 14:45:00,59.27,59.28,59.2,59.24,16600.0,38.9561,38.9627,38.9101,38.9364,16600.0
2013-07-01 14:50:00,59.24,59.27,59.19,59.25,24800.0,38.9364,38.9561,38.9036,38.943,24800.0
2013-07-01 14:55:00,59.24,59.3,59.22,59.25,28500.0,38.9364,38.9759,38.9233,38.943,28500.0
2013-07-01 15:00:00,59.27,59.34,59.24,59.29,32700.0,38.9561,39.0021,38.9364,38.9693,32700.0
2013-07-01 15:05:00,59.3,59.33,59.28,59.28,30600.0,38.9759,38.9956,38.9627,38.9627,30600.0
2013-07-01 15:10:00,59.28,59.34,59.28,59.31,30500.0,38.9627,39.0021,38.9627,38.9824,30500.0
2013-07-01 15:15:00,59.33,59.34,59.2,59.2,26800.0,38.9956,39.0021,38.9101,38.9101,26800.0
2013-07-01 15:20:00,59.2,59.25,59.15,59.23,28800.0,38.9101,38.943,38.8773,38.9298,28800.0
2013-07-01 15:25:00,59.22,59.27,59.13,59.14,36700.0,38.9233,38.9561,38.8641,38.8707,36700.0
2013-07-01 15:30:00,59.13,59.15,59.0,59.02,61000.0,38.8641,38.8773,38.7787,38.7918,61000.0
2013-07-01 15:35:00,59.02,59.03,58.89,58.91,53000.0,38.7918,38.7984,38.7064,38.7195,53000.0
2013-07-01 15:40:00,58.92,58.92,58.81,58.87,57700.0,38.7261,38.7261,38.6538,38.6932,57700.0
2013-07-01 15:45:00,58.87,58.89,58.67,58.75,111700.0,38.6932,38.7064,38.5618,38.6144,111700.0
2013-07-01 15:50:00,58.75,58.82,58.69,58.81,109300.0,38.6144,38.6604,38.5749,38.6538,109300.0
2013-07-01 15:55:00,58.82,59.0,58.82,58.9,151300.0,38.6604,38.7787,38.6604,38.7129,151300.0
2013-07-02 09:30:00,58.85,59.21,58.85,59.02,53400.0,38.6801,38.9167,38.6801,38.7918,53400.0
2013-07-02 09:35:00,59.02,59.02,58.92,58.94,11900.0,38.7918,38.7918,38.7261,38.7392,11900.0
2013-07-02 09:40:00,58.97,58.99,58.75,58.77,29600.0,38.759,38.7721,38.6144,38.6275,29600.0
2013-07-02 09:45:00,58.78,58.8,58.59,58.73,76300.0,38.6341,38.6472,38.5092,38.6012,76300.0
2013-07-02 09:50:00,58.7,58.89,58.7,58.79,29000.0,38.5815,38.7064,38.5815,38.6406,29000.0
2013-07-02 09:55:00,58.82,58.83,58.46,58.48,75000.0,38.6604,38.6669,38.4237,38.4369,75000.0
2013-07-02 10:00:00,58.48,58.54,58.15,58.16,93700.0,38.4369,38.4763,38.22,38.2266,93700.0
2013-07-02 10:05:00,58.13,58.45,58.11,58.21,75500.0,38.2069,38.4172,38.1937,38.2594,75500.0
2013-07-02 10:10:00,58.23,58.45,58.23,58.41,40100.0,38.2726,38.4172,38.2726,38.3909,40100.0
2013-07-02 10:15:00,58.42,58.42,58.28,58.29,25200.0,38.3975,38.3975,38.3054,38.312,25200.0
2013-07-02 10:20:00,58.28,58.46,58.28,58.46,28600.0,38.3054,38.4237,38.3054,38.4237,28600.0
2013-07-02 10:25:00,58.47,58.5,58.2,58.22,44200.0,38.4303,38.45,38.2529,38.266,44200.0
2013-07-02 10:30:00,58.21,58.22,57.77,57.77,93600.0,38.2594,38.266,37.9702,37.9702,93600.0
2013-07-02 10:35:00,57.79,58.0,57.79,57.93,87800.0,37.9834,38.1214,37.9834,38.0754,87800.0
2013-07-02 10:40:00,57.94,58.07,57.79,57.88,88800.0,38.082,38.1674,37.9834,38.0425,88800.0
2013-07-02 10:45:00,57.88,57.92,57.83,57.86,51300.0,38.0425,38.0688,38.0097,38.0294,51300.0
2013-07-02 10:50:00,57.87,57.9,57.73,57.79,63200.0,38.036,38.0557,37.9439,37.9834,63200.0
2013-07-02 10:55:00,57.79,57.81,57.69,57.73,57800.0,37.9834,37.9965,37.9177,37.9439,57800.0
2013-07-02 11:00:00,57.73,57.76,57.56,57.57,59600.0,37.9439,37.9637,37.8322,37.8388,59600.0
2013-07-02 11:05:00,57.57,57.72,57.54,57.69,61300.0,37.8388,37.9374,37.8191,37.9177,61300.0
2013-07-02 11:10:00,57.71,57.71,57.63,57.63,39300.0,37.9308,37.9308,37.8782,37.8782,39300.0
2013-07-02 11:15:00,57.63,57.81,57.63,57.76,57800.0,37.8782,37.9965,37.8782,37.9637,57800.0
2013-07-02 11:20:00,57.74,57.75,57.55,57.55,54100.0,37.9505,37.9571,37.8256,37.8256,54100.0
2013-07-02 11:25:00,57.54,57.64,57.52,57.6,47300.0,37.8191,37.8848,37.8059,37.8585,47300.0
2013-07-02 11:30:00,57.6,57.73,57.57,57.7,36600.0,37.8585,37.9439,37.8388,37.9242,36600.0
2013-07-02 11:35:00,57.71,57.79,57.68,57.76,31900.0,37.9308,37.9834,37.9111,37.9637,31900.0
2013-07-02 11:40:00,57.77,57.79,57.71,57.72,39100.0,37.9702,37.9834,37.9308,37.9374,39100.0
2013-07-02 11:45:00,57.74,57.79,57.7,57.74,46700.0,37.9505,37.9834,37.9242,37.9505,46700.0
2013-07-02 11:50:00,57.75,57.85,57.74,57.79,49100.0,37.9571,38.0228,37.9505,37.9834,49100.0
2013-07-02 11:55:00,57.81,57.91,57.77,57.9,26800.0,37.9965,38.0623,37.9702,38.0557,26800.0
2013-07-02 12:00:00,57.88,57.96,57.86,57.96,28600.0,38.0425,38.0951,38.0294,38.0951,28600.0
2013-07-02 12:05:00,57.94,57.97,57.8,57.82,40300.0,38.082,38.1017,37.99,38.0031,40300.0
2013-07-02 12:10:00,57.78,57.86,57.76,57.83,20200.0,37.9768,38.0294,37.9637,38.0097,20200.0
2013-07-02 12:15:00,57.83,57.88,57.77,57.86,34100.0,38.0097,38.0425,37.9702,38.0294,34100.0
2013-07-02 12:20:00,57.87,57.91,57.77,57.78,31200.0,38.036,38.0623,37.9702,37.9768,31200.0
2013-07-02 12:25:00,57.76,57.82,57.74,57.81,33500.0,37.9637,38.0031,37.9505,37.9965,33500.0
2013-07-02 12:30:00,57.81,57.95,57.79,57.93,32200.0,37.9965,38.0885,37.9834,38.0754,32200.0
2013-07-02 12:35:00,57.93,57.95,57.81,57.83,27700.0,38.0754,38.0885,37.9965,38.0097,27700.0
2013-07-02 12:40:00,57.83,57.83,57.67,57.72,34500.0,38.0097,38.0097,37.9045,37.9374,34500.0
2013-07-02 12:45:00,57.72,57.76,57.7,57.73,54300.0,37.9374,37.9637,37.9242,37.9439,54300.0
2013-07-02 12:50:00,57.72,57.85,57.72,57.77,24800.0,37.9374,38.0228,37.9374,37.9702,24800.0
2013-07-02 12:55:00,57.78,57.89,57.75,57.88,47200.0,37.9768,38.0491,37.9571,38.0425,47200.0
2013-07-02 13:00:00,57.87,57.91,57.85,57.87,52400.0,38.036,38.0623,38.0228,38.036,52400.0
2013-07-02 13:05:00,57.85,57.89,57.77,57.8,30200.0,38.0228,38.0491,37.9702,37.99,30200.0
2013-07-02 13:10:00,57.8,57.81,57.7,57.71,32100.0,37.99,37.9965,37.9242,37.9308,32100.0
2013-07-02 13:15:00,57.7,57.73,57.66,57.73,28400.0,37.9242,37.9439,37.8979,37.9439,28400.0
2013-07-02 13:20:00,57.73,57.78,57.69,57.71,46900.0,37.9439,37.9768,37.9177,37.9308,46900.0
2013-07-02 13:25:00,57.7,57.71,57.66,57.67,28900.0,37.9242,37.9308,37.8979,37.9045,28900.0
2013-07-02 13:30:00,57.66,57.71,57.61,57.63,34000.0,37.8979,37.9308,37.8651,37.8782,34000.0
2013-07-02 13:35:00,57.64,57.64,57.43,57.47,64300.0,37.8848,37.8848,37.7468,37.7731,64300.0
2013-07-02 13:40:00,57.46,57.46,57.33,57.42,41700.0,37.7665,37.7665,37.681,37.7402,41700.0
2013-07-02 13:45:00,57.41,57.56,57.4,57.48,66500.0,37.7336,37.8322,37.727,37.7796,66500.0
2013-07-02 13:50:00,57.48,57.58,57.47,57.51,34300.0,37.7796,37.8454,37.7731,37.7993,34300.0
2013-07-02 13:55:00,57.5,57.52,57.45,57.5,31900.0,37.7928,37.8059,37.7599,37.7928,31900.0
2013-07-02 14:00:00,57.52,57.6,57.48,57.54,66200.0,37.8059,37.8585,37.7796,37.8191,66200.0
2013-07-02 14:05:00,57.55,57.6,57.43,57.43,57600.0,37.8256,37.8585,37.7468,37.7468,57600.0
2013-07-02 14:10:00,57.45,57.46,57.2,57.2,55800.0,37.7599,37.7665,37.5956,37.5956,55800.0
2013-07-02 14:15:00,57.21,57.21,57.05,57.12,57600.0,37.6022,37.6022,37.497,37.543,57600.0
2013-07-02 14:20:00,57.12,57.12,56.99,57.03,87200.0,37.543,37.543,37.4576,37.4839,87200.0
2013-07-02 14:25:00,57.04,57.04,56.95,56.95,65500.0,37.4904,37.4904,37.4313,37.4313,65500.0
2013-07-02 14:30:00,56.95,57.24,56.95,57.14,97200.0,37.4313,37.6219,37.4313,37.5562,97200.0
2013-07-02 14:35:00,57.14,57.14,56.98,57.0,39500.0,37.5562,37.5562,37.451,37.4641,39500.0
2013-07-02 14:40:00,56.98,57.05,56.95,56.96,56200.0,37.451,37.497,37.4313,37.4379,56200.0
2013-07-02 14:45:00,56.96,56.96,56.82,56.82,92200.0,37.4379,37.4379,37.3458,37.3458,92200.0
2013-07-02 14:50:00,56.81,56.87,56.61,56.86,186900.0,37.3393,37.3787,37.2078,37.3721,186900.0
2013-07-02 14:55:00,56.87,56.99,56.87,56.99,69100.0,37.3787,37.4576,37.3787,37.4576,69100.0
2013-07-02 15:00:00,56.99,57.15,56.98,57.13,71200.0,37.4576,37.5627,37.451,37.5496,71200.0
2013-07-02 15:05:00,57.12,57.17,57.06,57.11,77600.0,37.543,37.5759,37.5036,37.5364,77600.0
2013-07-02 15:10:00,57.11,57.2,57.11,57.16,46500.0,37.5364,37.5956,37.5364,37.5693,46500.0
2013-07-02 15:15:00,57.16,57.2,57.1,57.12,54100.0,37.5693,37.5956,37.5299,37.543,54100.0
2013-07-02 15:20:00,57.11,57.13,57.03,57.03,47000.0,37.5364,37.5496,37.4839,37.4839,47000.0
2013-07-02 15:25:00,57.04,57.04,56.99,57.01,75800.0,37.4904,37.4904,37.4576,37.4707,75800.0
2013-07-02 15:30:00,57.01,57.02,56.89,56.92,85400.0,37.4707,37.4773,37.3918,37.4116,85400.0
2013-07-02 15:35:00,56.93,57.06,56.93,57.05,133900.0,37.4181,37.5036,37.4181,37.497,133900.0
2013-07-02 15:40:00,57.04,57.06,56.99,57.01,82500.0,37.4904,37.5036,37.4576,37.4707,82500.0
2013-07-02 15:45:00,57.0,57.06,56.99,57.02,118900.0,37.4641,37.5036,37.4576,37.4773,118900.0
2013-07-02 15:50:00,57.02,57.08,56.97,57.01,157100.0,37.4773,37.5167,37.4444,37.4707,157100.0
2013-07-02 15:55:00,57.01,57.13,57.0,57.07,262400.0,37.4707,37.5496,37.4641,37.5101,262400.0
2013-07-03 09:30:00,56.75,57.0,56.24,56.36,181600.0,37.2998,37.4641,36.9646,37.0435,181600.0
2013-07-03 09:35:00,56.35,56.42,55.31,55.38,292200.0,37.0369,37.0829,36.3534,36.3994,292200.0
2013-07-03 09:40:00,55.33,55.76,55.31,55.47,237800.0,36.3665,36.6491,36.3534,36.4585,237800.0
2013-07-03 09:45:00,55.5,55.62,55.2,55.29,204900.0,36.4782,36.5571,36.2811,36.3402,204900.0
2013-07-03 09:50:00,55.29,55.35,54.84,55.03,216900.0,36.3402,36.3797,36.0444,36.1693,216900.0
2013-07-03 09:55:00,55.0,55.03,54.8,54.84,138100.0,36.1496,36.1693,36.0182,36.0444,138100.0
2013-07-03 10:00:00,54.84,55.17,54.84,55.15,154900.0,36.0444,36.2613,36.0444,36.2482,154900.0
2013-07-03 10:05:00,55.15,55.32,55.13,55.25,98700.0,36.2482,36.3599,36.2351,36.3139,98700.0
2013-07-03 10:10:00,55.27,55.38,55.16,55.36,188300.0,36.3271,36.3994,36.2548,36.3862,188300.0
2013-07-03 10:15:00,55.37,55.48,55.35,55.42,111900.0,36.3928,36.4651,36.3797,36.4257,111900.0
2013-07-03 10:20:00,55.41,55.77,55.41,55.77,410500.0,36.4191,36.6557,36.4191,36.6557,410500.0
2013-07-03 10:25:00,55.75,56.09,55.74,55.99,142000.0,36.6426,36.866,36.636,36.8003,142000.0
2013-07-03 10:30:00,56.0,56.07,55.8,55.98,90700.0,36.8069,36.8529,36.6754,36.7937,90700.0
2013-07-03 10:35:00,56.0,56.33,55.96,56.26,123800.0,36.8069,37.0238,36.7806,36.9778,123800.0
2013-07-03 10:40:00,56.26,56.28,55.91,56.02,142900.0,36.9778,36.9909,36.7477,36.82,142900.0
2013-07-03 10:45:00,56.03,56.28,56.03,56.26,185300.0,36.8266,36.9909,36.8266,36.9778,185300.0
2013-07-03 10:50:00,56.26,56.32,56.03,56.06,142300.0,36.9778,37.0172,36.8266,36.8463,142300.0
2013-07-03 10:55:00,56.05,56.22,56.03,56.07,94800.0,36.8397,36.9515,36.8266,36.8529,94800.0
2013-07-03 11:00:00,56.08,56.28,56.08,56.22,110700.0,36.8595,36.9909,36.8595,36.9515,110700.0
2013-07-03 11:05:00,56.22,56.23,56.11,56.22,41100.0,36.9515,36.958,36.8792,36.9515,41100.0
2013-07-03 11:10:00,56.22,56.31,56.15,56.22,124700.0,36.9515,37.0106,36.9055,36.9515,124700.0
2013-07-03 11:15:00,56.25,56.25,56.1,56.13,54000.0,36.9712,36.9712,36.8726,36.8923,54000.0
2013-07-03 11:20:00,56.13,56.22,56.13,56.15,38900.0,36.8923,36.9515,36.8923,36.9055,38900.0
2013-07-03 11:25:00,56.14,56.26,56.14,56.26,44400.0,36.8989,36.9778,36.8989,36.9778,44400.0
2013-07-03 11:30:00,56.24,56.47,56.2,56.22,135900.0,36.9646,37.1158,36.9383,36.9515,135900.0
2013-07-03 11:35:00,56.23,56.38,56.18,56.36,46600.0,36.958,37.0566,36.9252,37.0435,46600.0
2013-07-03 11:40:00,56.36,56.42,56.25,56.36,41400.0,37.0435,37.0829,36.9712,37.0435,41400.0
2013-07-03 11:45:00,56.36,56.38,56.1,56.22,164200.0,37.0435,37.0566,36.8726,36.9515,164200.0
2013-07-03 11:50:00,56.21,56.33,56.21,56.32,58900.0,36.9449,37.0238,36.9449,37.0172,58900.0
2013-07-03 11:55:00,56.29,56.54,56.27,56.54,125800.0,36.9975,37.1618,36.9843,37.1618,125800.0
2013-07-03 12:00:00,56.56,56.96,56.55,56.9,144500.0,37.1749,37.4379,37.1684,37.3984,144500.0
2013-07-03 12:05:00,56.88,57.17,56.86,57.1,120800.0,37.3853,37.5759,37.3721,37.5299,120800.0
2013-07-03 12:10:00,57.1,57.22,57.06,57.13,85900.0,37.5299,37.6087,37.5036,37.5496,85900.0
2013-07-03 12:15:00,57.14,57.29,57.13,57.21,89800.0,37.5562,37.6547,37.5496,37.6022,89800.0
2013-07-03 12:20:00,57.2,57.6,57.2,57.6,100000.0,37.5956,37.8585,37.5956,37.8585,100000.0
2013-07-03 12:25:00,57.59,57.64,57.51,57.63,78400.0,37.8519,37.8848,37.7993,37.8782,78400.0
2013-07-03 12:30:00,57.63,57.64,57.35,57.35,100000.0,37.8782,37.8848,37.6942,37.6942,100000.0
2013-07-03 12:35:00,57.37,57.43,57.17,57.26,110400.0,37.7073,37.7468,37.5759,37.635,110400.0
2013-07-03 12:40:00,57.25,57.45,57.25,57.45,184700.0,37.6285,37.7599,37.6285,37.7599,184700.0
2013-07-03 12:45:00,57.43,57.47,57.4,57.44,151300.0,37.7468,37.7731,37.727,37.7533,151300.0
2013-07-03 12:50:00,57.44,57.46,57.39,57.44,119700.0,37.7533,37.7665,37.7205,37.7533,119700.0
2013-07-03 12:55:00,57.44,57.71,57.44,57.66,242100.0,37.7533,37.9308,37.7533,37.8979,242100.0
2013-07-05 09:30:00,57.84,57.89,57.23,57.24,155500.0,38.0162,38.0491,37.6153,37.6219,155500.0
2013-07-05 09:35:00,57.25,57.5,57.09,57.34,76700.0,37.6285,37.7928,37.5233,37.6876,76700.0
2013-07-05 09:40:00,57.34,57.34,57.02,57.15,68400.0,37.6876,37.6876,37.4773,37.5627,68400.0
2013-07-05 09:45:00,57.17,57.21,56.85,57.0,159200.0,37.5759,37.6022,37.3656,37.4641,159200.0
2013-07-05 09:50:00,57.02,57.02,56.15,56.25,134100.0,37.4773,37.4773,36.9055,36.9712,134100.0
2013-07-05 09:55:00,56.25,56.63,56.2,56.6,61300.0,36.9712,37.221,36.9383,37.2012,61300.0
2013-07-05 10:00:00,56.63,56.63,56.2,56.25,76200.0,37.221,37.221,36.9383,36.9712,76200.0
2013-07-05 10:05:00,56.24,56.29,56.05,56.07,60000.0,36.9646,36.9975,36.8397,36.8529,60000.0
2013-07-05 10:10:00,56.06,56.06,55.81,55.9,135600.0,36.8463,36.8463,36.682,36.7411,135600.0
2013-07-05 10:15:00,55.9,55.91,55.6,55.61,111400.0,36.7411,36.7477,36.544,36.5505,111400.0
2013-07-05 10:20:00,55.63,55.82,55.41,55.63,100100.0,36.5637,36.6886,36.4191,36.5637,100100.0
2013-07-05 10:25:00,55.66,56.0,55.49,55.95,62900.0,36.5834,36.8069,36.4717,36.774,62900.0
2013-07-05 10:30:00,55.97,56.26,55.86,56.21,40000.0,36.7872,36.9778,36.7149,36.9449,40000.0
2013-07-05 10:35:00,56.2,56.32,56.11,56.21,50400.0,36.9383,37.0172,36.8792,36.9449,50400.0
2013-07-05 10:40:00,56.22,56.36,56.2,56.27,22500.0,36.9515,37.0435,36.9383,36.9843,22500.0
2013-07-05 10:45:00,56.26,56.37,56.24,56.29,31000.0,36.9778,37.0501,36.9646,36.9975,31000.0
2013-07-05 10:50:00,56.28,56.49,56.28,56.47,41500.0,36.9909,37.1289,36.9909,37.1158,41500.0
2013-07-05 10:55:00,56.47,56.69,56.44,56.45,59300.0,37.1158,37.2604,37.0961,37.1026,59300.0
2013-07-05 11:00:00,56.48,56.68,56.47,56.67,31300.0,37.1224,37.2538,37.1158,37.2472,31300.0
2013-07-05 11:05:00,56.69,56.79,56.67,56.79,24700.0,37.2604,37.3261,37.2472,37.3261,24700.0
2013-07-05 11:10:00,56.79,56.9,56.78,56.8,40700.0,37.3261,37.3984,37.3195,37.3327,40700.0
2013-07-05 11:15:00,56.79,56.82,56.62,56.81,38300.0,37.3261,37.3458,37.2144,37.3393,38300.0
2013-07-05 11:20:00,56.83,56.87,56.72,56.74,17000.0,37.3524,37.3787,37.2801,37.2933,17000.0
2013-07-05 11:25:00,56.75,56.82,56.73,56.74,21700.0,37.2998,37.3458,37.2867,37.2933,21700.0
2013-07-05 11:30:00,56.73,56.75,56.44,56.45,21100.0,37.2867,37.2998,37.0961,37.1026,21100.0
2013-07-05 11:35:00,56.45,56.63,56.45,56.63,19900.0,37.1026,37.221,37.1026,37.221,19900.0
2013-07-05 11:40:00,56.62,56.62,56.51,56.52,12400.0,37.2144,37.2144,37.1421,37.1487,12400.0
2013-07-05 11:45:00,56.52,56.57,56.44,56.56,19100.0,37.1487,37.1815,37.0961,37.1749,19100.0
2013-07-05 11:50:00,56.58,56.66,56.56,56.63,16100.0,37.1881,37.2407,37.1749,37.221,16100.0
2013-07-05 11:55:00,56.63,56.96,56.63,56.93,44400.0,37.221,37.4379,37.221,37.4181,44400.0
2013-07-05 12:00:00,56.92,57.0,56.86,56.91,17500.0,37.4116,37.4641,37.3721,37.405,17500.0
2013-07-05 12:05:00,56.9,56.92,56.74,56.74,13700.0,37.3984,37.4116,37.2933,37.2933,13700.0
2013-07-05 12:10:00,56.74,56.81,56.71,56.81,19500.0,37.2933,37.3393,37.2735,37.3393,19500.0
2013-07-05 12:15:00,56.79,56.9,56.75,56.9,24000.0,37.3261,37.3984,37.2998,37.3984,24000.0
2013-07-05 12:20:00,56.89,56.89,56.79,56.79,15800.0,37.3918,37.3918,37.3261,37.3261,15800.0
2013-07-05 12:25:00,56.81,56.81,56.76,56.81,17100.0,37.3393,37.3393,37.3064,37.3393,17100.0
2013-07-05 12:30:00,56.79,56.84,56.77,56.84,17700.0,37.3261,37.359,37.313,37.359,17700.0
2013-07-05 12:35:00,56.84,56.9,56.81,56.89,38800.0,37.359,37.3984,37.3393,37.3918,38800.0
2013-07-05 12:40:00,56.88,56.9,56.82,56.84,34400.0,37.3853,37.3984,37.3458,37.359,34400.0
2013-07-05 12:45:00,56.82,56.86,56.79,56.86,23900.0,37.3458,37.3721,37.3261,37.3721,23900.0
2013-07-05 12:50:00,56.85,56.85,56.78,56.8,13100.0,37.3656,37.3656,37.3195,37.3327,13100.0
2013-07-05 12:55:00,56.8,56.84,56.78,56.84,7700.0,37.3327,37.359,37.3195,37.359,7700.0
2013-07-05 13:00:00,56.84,56.88,56.79,56.79,15500.0,37.359,37.3853,37.3261,37.3261,15500.0
2013-07-05 13:05:00,56.79,56.9,56.78,56.9,13300.0,37.3261,37.3984,37.3195,37.3984,13300.0
2013-07-05 13:10:00,56.88,56.95,56.86,56.93,17000.0,37.3853,37.4313,37.3721,37.4181,17000.0
2013-07-05 13:15:00,56.92,56.98,56.86,56.9,16500.0,37.4116,37.451,37.3721,37.3984,16500.0
2013-07-05 13:20:00,56.88,56.93,56.87,56.88,13100.0,37.3853,37.4181,37.3787,37.3853,13100.0
2013-07-05 13:25:00,56.9,56.9,56.79,56.81,18700.0,37.3984,37.3984,37.3261,37.3393,18700.0
2013-07-05 13:30:00,56.81,56.86,56.78,56.84,18400.0,37.3393,37.3721,37.3195,37.359,18400.0
2013-07-05 13:35:00,56.85,56.91,56.79,56.8,13000.0,37.3656,37.405,37.3261,37.3327,13000.0
2013-07-05 13:40:00,56.79,56.8,56.73,56.79,21400.0,37.3261,37.3327,37.2867,37.3261,21400.0
2013-07-05 13:45:00,56.78,56.96,56.77,56.93,33700.0,37.3195,37.4379,37.313,37.4181,33700.0
2013-07-05 13:50:00,56.94,57.12,56.94,57.12,17800.0,37.4247,37.543,37.4247,37.543,17800.0
2013-07-05 13:55:00,57.14,57.14,57.0,57.05,27400.0,37.5562,37.5562,37.4641,37.497,27400.0
2013-07-05 14:00:00,57.05,57.07,56.96,56.99,53800.0,37.497,37.5101,37.4379,37.4576,53800.0
2013-07-05 14:05:00,56.99,57.04,56.91,57.04,24700.0,37.4576,37.4904,37.405,37.4904,24700.0
2013-07-05 14:10:00,57.02,57.1,57.0,57.09,24500.0,37.4773,37.5299,37.4641,37.5233,24500.0
2013-07-05 14:15:00,57.11,57.11,56.94,56.99,27200.0,37.5364,37.5364,37.4247,37.4576,27200.0
2013-07-05 14:20:00,56.99,57.02,56.92,56.99,27900.0,37.4576,37.4773,37.4116,37.4576,27900.0
2013-07-05 14:25:00,57.0,57.04,56.99,57.01,15200.0,37.4641,37.4904,37.4576,37.4707,15200.0
2013-07-05 14:30:00,57.02,57.14,57.02,57.09,27900.0,37.4773,37.5562,37.4773,37.5233,27900.0
2013-07-05 14:35:00,57.09,57.12,57.05,57.08,23400.0,37.5233,37.543,37.497,37.5167,23400.0
2013-07-05 14:40:00,57.09,57.15,57.05,57.15,13000.0,37.5233,37.5627,37.497,37.5627,13000.0
2013-07-05 14:45:00,57.16,57.19,57.0,57.07,20600.0,37.5693,37.589,37.4641,37.5101,20600.0
2013-07-05 14:50:00,57.08,57.18,57.06,57.15,17800.0,37.5167,37.5824,37.5036,37.5627,17800.0
2013-07-05 14:55:00,57.14,57.15,57.06,57.08,11700.0,37.5562,37.5627,37.5036,37.5167,11700.0
2013-07-05 15:00:00,57.07,57.14,57.06,57.14,13300.0,37.5101,37.5562,37.5036,37.5562,13300.0
2013-07-05 15:05:00,57.15,57.15,57.04,57.04,16100.0,37.5627,37.5627,37.4904,37.4904,16100.0
2013-07-05 15:10:00,57.05,57.07,57.01,57.05,17400.0,37.497,37.5101,37.4707,37.497,17400.0
2013-07-05 15:15:00,57.05,57.15,57.04,57.06,21100.0,37.497,37.5627,37.4904,37.5036,21100.0
2013-07-05 15:20:00,57.05,57.07,57.02,57.03,17400.0,37.497,37.5101,37.4773,37.4839,17400.0
2013-07-05 15:25:00,57.04,57.07,56.9,56.97,64900.0,37.4904,37.5101,37.3984,37.4444,64900.0
2013-07-05 15:30:00,56.96,57.01,56.85,57.01,63100.0,37.4379,37.4707,37.3656,37.4707,63100.0
2013-07-05 15:35:00,57.01,57.03,56.96,57.02,39300.0,37.4707,37.4839,37.4379,37.4773,39300.0
2013-07-05 15:40:00,57.03,57.06,57.02,57.05,51900.0,37.4839,37.5036,37.4773,37.497,51900.0
2013-07-05 15:45:00,57.05,57.06,56.96,57.04,68600.0,37.497,37.5036,37.4379,37.4904,68600.0
2013-07-05 15:50:00,57.04,57.14,57.03,57.11,91100.0,37.4904,37.5562,37.4839,37.5364,91100.0
2013-07-05 15:55:00,57.12,57.26,57.11,57.22,214400.0,37.543,37.635,37.5364,37.6087,214400.0
2013-07-08 09:30:00,57.71,58.1,57.64,58.09,122400.0,37.9308,38.1871,37.8848,38.1806,122400.0
2013-07-08 09:35:00,58.11,58.14,57.8,57.82,86600.0,38.1937,38.2134,37.99,38.0031,86600.0
2013-07-08 09:40:00,57.87,58.0,57.85,57.96,68700.0,38.036,38.1214,38.0228,38.0951,68700.0
2013-07-08 09:45:00,57.97,58.24,57.96,58.19,82300.0,38.1017,38.2792,38.0951,38.2463,82300.0
2013-07-08 09:50:00,58.2,58.25,58.1,58.22,39100.0,38.2529,38.2857,38.1871,38.266,39100.0
2013-07-08 09:55:00,58.2,58.23,58.08,58.14,59000.0,38.2529,38.2726,38.174,38.2134,59000.0
2013-07-08 10:00:00,58.14,58.29,58.09,58.29,34100.0,38.2134,38.312,38.1806,38.312,34100.0
2013-07-08 10:05:00,58.27,58.5,58.27,58.5,37000.0,38.2989,38.45,38.2989,38.45,37000.0
2013-07-08 10:10:00,58.5,58.51,58.2,58.2,51300.0,38.45,38.4566,38.2529,38.2529,51300.0
2013-07-08 10:15:00,58.2,58.39,58.17,58.39,31800.0,38.2529,38.3777,38.2331,38.3777,31800.0
2013-07-08 10:20:00,58.4,58.41,58.26,58.38,27700.0,38.3843,38.3909,38.2923,38.3712,27700.0
2013-07-08 10:25:00,58.4,58.42,58.3,58.39,25900.0,38.3843,38.3975,38.3186,38.3777,25900.0
2013-07-08 10:30:00,58.4,58.46,58.38,58.43,26300.0,38.3843,38.4237,38.3712,38.404,26300.0
2013-07-08 10:35:00,58.43,58.69,58.4,58.67,49700.0,38.404,38.5749,38.3843,38.5618,49700.0
2013-07-08 10:40:00,58.67,58.83,58.66,58.8,56900.0,38.5618,38.6669,38.5552,38.6472,56900.0
2013-07-08 10:45:00,58.81,58.9,58.69,58.77,46500.0,38.6538,38.7129,38.5749,38.6275,46500.0
2013-07-08 10:50:00,58.79,58.83,58.67,58.79,32700.0,38.6406,38.6669,38.5618,38.6406,32700.0
2013-07-08 10:55:00,58.8,58.84,58.71,58.83,36500.0,38.6472,38.6735,38.5881,38.6669,36500.0
2013-07-08 11:00:00,58.84,58.95,58.82,58.94,34900.0,38.6735,38.7458,38.6604,38.7392,34900.0
2013-07-08 11:05:00,58.95,59.0,58.9,59.0,59900.0,38.7458,38.7787,38.7129,38.7787,59900.0
2013-07-08 11:10:00,59.0,59.17,58.98,59.07,78200.0,38.7787,38.8904,38.7655,38.8247,78200.0
2013-07-08 11:15:00,59.06,59.07,58.88,58.97,48300.0,38.8181,38.8247,38.6998,38.759,48300.0
2013-07-08 11:20:00,58.98,59.03,58.68,58.69,53100.0,38.7655,38.7984,38.5683,38.5749,53100.0
2013-07-08 11:25:00,58.69,58.92,58.69,58.91,35000.0,38.5749,38.7261,38.5749,38.7195,35000.0
2013-07-08 11:30:00,58.91,59.02,58.9,59.0,44000.0,38.7195,38.7918,38.7129,38.7787,44000.0
2013-07-08 11:35:00,59.0,59.02,58.98,58.99,28800.0,38.7787,38.7918,38.7655,38.7721,28800.0
2013-07-08 11:40:00,59.0,59.01,58.95,58.98,39600.0,38.7787,38.7852,38.7458,38.7655,39600.0
2013-07-08 11:45:00,58.98,58.99,58.88,58.89,25500.0,38.7655,38.7721,38.6998,38.7064,25500.0
2013-07-08 11:50:00,58.9,58.93,58.87,58.92,24400.0,38.7129,38.7327,38.6932,38.7261,24400.0
2013-07-08 11:55:00,58.91,58.92,58.76,58.78,39900.0,38.7195,38.7261,38.6209,38.6341,39900.0
2013-07-08 12:00:00,58.79,58.8,58.74,58.76,16000.0,38.6406,38.6472,38.6078,38.6209,16000.0
2013-07-08 12:05:00,58.75,58.77,58.44,58.5,50400.0,38.6144,38.6275,38.4106,38.45,50400.0
2013-07-08 12:10:00,58.51,58.63,58.48,58.49,19900.0,38.4566,38.5355,38.4369,38.4435,19900.0
2013-07-08 12:15:00,58.48,58.61,58.46,58.52,28700.0,38.4369,38.5223,38.4237,38.4632,28700.0
2013-07-08 12:20:00,58.52,58.57,58.51,58.55,19900.0,38.4632,38.496,38.4566,38.4829,19900.0
2013-07-08 12:25:00,58.56,58.57,58.47,58.47,30500.0,38.4895,38.496,38.4303,38.4303,30500.0
2013-07-08 12:30:00,58.48,58.66,58.47,58.66,21800.0,38.4369,38.5552,38.4303,38.5552,21800.0
2013-07-08 12:35:00,58.66,58.78,58.65,58.76,19000.0,38.5552,38.6341,38.5486,38.6209,19000.0
2013-07-08 12:40:00,58.75,58.8,58.71,58.76,13800.0,38.6144,38.6472,38.5881,38.6209,13800.0
2013-07-08 12:45:00,58.77,58.8,58.67,58.7,23200.0,38.6275,38.6472,38.5618,38.5815,23200.0
2013-07-08 12:50:00,58.7,58.73,58.66,58.69,14900.0,38.5815,38.6012,38.5552,38.5749,14900.0
2013-07-08 12:55:00,58.7,58.71,58.65,58.66,14500.0,38.5815,38.5881,38.5486,38.5552,14500.0
2013-07-08 13:00:00,58.65,58.68,58.65,58.67,9200.0,38.5486,38.5683,38.5486,38.5618,9200.0
2013-07-08 13:05:00,58.69,58.86,58.68,58.8,46300.0,38.5749,38.6867,38.5683,38.6472,46300.0
2013-07-08 13:10:00,58.8,58.85,58.8,58.8,23600.0,38.6472,38.6801,38.6472,38.6472,23600.0
2013-07-08 13:15:00,58.79,58.8,58.68,58.76,27300.0,38.6406,38.6472,38.5683,38.6209,27300.0
2013-07-08 13:20:00,58.76,58.79,58.74,58.76,24200.0,38.6209,38.6406,38.6078,38.6209,24200.0
2013-07-08 13:25:00,58.75,58.84,58.69,58.83,20100.0,38.6144,38.6735,38.5749,38.6669,20100.0
2013-07-08 13:30:00,58.82,58.89,58.78,58.84,22500.0,38.6604,38.7064,38.6341,38.6735,22500.0
2013-07-08 13:35:00,58.84,58.89,58.82,58.87,33300.0,38.6735,38.7064,38.6604,38.6932,33300.0
2013-07-08 13:40:00,58.87,58.95,58.85,58.94,17600.0,38.6932,38.7458,38.6801,38.7392,17600.0
2013-07-08 13:45:00,58.95,59.0,58.94,59.0,19900.0,38.7458,38.7787,38.7392,38.7787,19900.0
2013-07-08 13:50:00,58.98,58.98,58.9,58.9,20500.0,38.7655,38.7655,38.7129,38.7129,20500.0
2013-07-08 13:55:00,58.9,58.99,58.9,58.99,30400.0,38.7129,38.7721,38.7129,38.7721,30400.0
2013-07-08 14:00:00,58.99,59.05,58.97,59.04,21000.0,38.7721,38.8115,38.759,38.805,21000.0
2013-07-08 14:05:00,59.03,59.06,58.97,58.97,28300.0,38.7984,38.8181,38.759,38.759,28300.0
2013-07-08 14:10:00,58.97,58.99,58.84,58.84,28300.0,38.759,38.7721,38.6735,38.6735,28300.0
2013-07-08 14:15:00,58.83,58.9,58.82,58.89,25700.0,38.6669,38.7129,38.6604,38.7064,25700.0
2013-07-08 14:20:00,58.88,58.9,58.87,58.89,15800.0,38.6998,38.7129,38.6932,38.7064,15800.0
2013-07-08 14:25:00,58.89,58.9,58.86,58.87,31900.0,38.7064,38.7129,38.6867,38.6932,31900.0
2013-07-08 14:30:00,58.87,58.95,58.87,58.94,35300.0,38.6932,38.7458,38.6932,38.7392,35300.0
2013-07-08 14:35:00,58.95,59.06,58.93,59.05,35000.0,38.7458,38.8181,38.7327,38.8115,35000.0
2013-07-08 14:40:00,59.05,59.09,59.03,59.03,26100.0,38.8115,38.8378,38.7984,38.7984,26100.0
2013-07-08 14:45:00,59.02,59.03,58.88,58.89,19800.0,38.7918,38.7984,38.6998,38.7064,19800.0
2013-07-08 14:50:00,58.88,58.97,58.87,58.96,21800.0,38.6998,38.759,38.6932,38.7524,21800.0
2013-07-08 14:55:00,58.96,58.98,58.9,58.91,21700.0,38.7524,38.7655,38.7129,38.7195,21700.0
2013-07-08 15:00:00,58.91,58.94,58.88,58.91,24800.0,38.7195,38.7392,38.6998,38.7195,24800.0
2013-07-08 15:05:00,58.9,58.9,58.86,58.87,12100.0,38.7129,38.7129,38.6867,38.6932,12100.0
2013-07-08 15:10:00,58.87,58.87,58.69,58.69,38400.0,38.6932,38.6932,38.5749,38.5749,38400.0
2013-07-08 15:15:00,58.7,58.85,58.7,58.81,28400.0,38.5815,38.6801,38.5815,38.6538,28400.0
2013-07-08 15:20:00,58.8,58.8,58.74,58.77,19400.0,38.6472,38.6472,38.6078,38.6275,19400.0
2013-07-08 15:25:00,58.78,58.8,58.67,58.69,30800.0,38.6341,38.6472,38.5618,38.5749,30800.0
2013-07-08 15:30:00,58.69,58.77,58.67,58.77,27200.0,38.5749,38.6275,38.5618,38.6275,27200.0
2013-07-08 15:35:00,58.8,58.85,58.7,58.72,32800.0,38.6472,38.6801,38.5815,38.5946,32800.0
2013-07-08 15:40:00,58.73,58.78,58.71,58.75,31300.0,38.6012,38.6341,38.5881,38.6144,31300.0
2013-07-08 15:45:00,58.76,58.79,58.74,58.77,49000.0,38.6209,38.6406,38.6078,38.6275,49000.0
2013-07-08 15:50:00,58.75,58.77,58.61,58.66,61700.0,38.6144,38.6275,38.5223,38.5552,61700.0
2013-07-08 15:55:00,58.66,58.78,58.65,58.73,128000.0,38.5552,38.6341,38.5486,38.6012,128000.0
2013-07-09 09:30:00,59.02,59.37,59.02,59.07,71300.0,38.7918,39.0219,38.7918,38.8247,71300.0
2013-07-09 09:35:00,59.09,59.13,58.83,58.83,23300.0,38.8378,38.8641,38.6669,38.6669,23300.0
2013-07-09 09:40:00,58.83,58.88,58.53,58.67,50500.0,38.6669,38.6998,38.4698,38.5618,50500.0
2013-07-09 09:45:00,58.66,58.8,58.62,58.67,36200.0,38.5552,38.6472,38.5289,38.5618,36200.0
2013-07-09 09:50:00,58.68,58.95,58.68,58.92,28800.0,38.5683,38.7458,38.5683,38.7261,28800.0
2013-07-09 09:55:00,58.92,58.92,58.62,58.68,26700.0,38.7261,38.7261,38.5289,38.5683,26700.0
2013-07-09 10:00:00,58.66,58.8,58.65,58.77,35600.0,38.5552,38.6472,38.5486,38.6275,35600.0
2013-07-09 10:05:00,58.75,58.75,58.62,58.64,30900.0,38.6144,38.6144,38.5289,38.5421,30900.0
2013-07-09 10:10:00,58.63,58.81,58.63,58.75,22400.0,38.5355,38.6538,38.5355,38.6144,22400.0
2013-07-09 10:15:00,58.75,58.75,58.52,58.61,37300.0,38.6144,38.6144,38.4632,38.5223,37300.0
2013-07-09 10:20:00,58.61,58.77,58.6,58.77,20300.0,38.5223,38.6275,38.5158,38.6275,20300.0
2013-07-09 10:25:00,58.77,58.77,58.7,58.71,33400.0,38.6275,38.6275,38.5815,38.5881,33400.0
2013-07-09 10:30:00,58.71,58.72,58.58,58.61,51300.0,38.5881,38.5946,38.5026,38.5223,51300.0
2013-07-09 10:35:00,58.61,58.7,58.6,58.66,23500.0,38.5223,38.5815,38.5158,38.5552,23500.0
2013-07-09 10:40:00,58.66,58.66,58.59,58.64,23400.0,38.5552,38.5552,38.5092,38.5421,23400.0
2013-07-09 10:45:00,58.62,58.66,58.58,58.65,36600.0,38.5289,38.5552,38.5026,38.5486,36600.0
2013-07-09 10:50:00,58.64,58.79,58.64,58.78,49100.0,38.5421,38.6406,38.5421,38.6341,49100.0
2013-07-09 10:55:00,58.78,58.81,58.76,58.8,39600.0,38.6341,38.6538,38.6209,38.6472,39600.0
2013-07-09 11:00:00,58.8,58.8,58.74,58.75,40500.0,38.6472,38.6472,38.6078,38.6144,40500.0
2013-07-09 11:05:00,58.76,58.81,58.74,58.76,53700.0,38.6209,38.6538,38.6078,38.6209,53700.0
2013-07-09 11:10:00,58.76,58.78,58.72,58.76,22100.0,38.6209,38.6341,38.5946,38.6209,22100.0
2013-07-09 11:15:00,58.75,58.76,58.68,58.7,18000.0,38.6144,38.6209,38.5683,38.5815,18000.0
2013-07-09 11:20:00,58.71,58.71,58.6,58.6,26700.0,38.5881,38.5881,38.5158,38.5158,26700.0
2013-07-09 11:25:00,58.6,58.61,58.5,58.56,62700.0,38.5158,38.5223,38.45,38.4895,62700.0
2013-07-09 11:30:00,58.56,58.64,58.54,58.62,40800.0,38.4895,38.5421,38.4763,38.5289,40800.0
2013-07-09 11:35:00,58.63,58.69,58.58,58.66,26000.0,38.5355,38.5749,38.5026,38.5552,26000.0
2013-07-09 11:40:00,58.66,58.72,58.66,58.72,22000.0,38.5552,38.5946,38.5552,38.5946,22000.0
2013-07-09 11:45:00,58.73,58.75,58.69,58.7,15300.0,38.6012,38.6144,38.5749,38.5815,15300.0
2013-07-09 11:50:00,58.7,58.7,58.57,58.58,20700.0,38.5815,38.5815,38.496,38.5026,20700.0
2013-07-09 11:55:00,58.57,58.59,58.41,58.46,63900.0,38.496,38.5092,38.3909,38.4237,63900.0
2013-07-09 12:00:00,58.45,58.59,58.42,58.59,24900.0,38.4172,38.5092,38.3975,38.5092,24900.0
2013-07-09 12:05:00,58.59,58.59,58.55,58.56,18700.0,38.5092,38.5092,38.4829,38.4895,18700.0
2013-07-09 12:10:00,58.56,58.58,58.51,58.52,36100.0,38.4895,38.5026,38.4566,38.4632,36100.0
2013-07-09 12:15:00,58.53,58.57,58.48,58.53,17800.0,38.4698,38.496,38.4369,38.4698,17800.0
2013-07-09 12:20:00,58.52,58.54,58.44,58.5,25200.0,38.4632,38.4763,38.4106,38.45,25200.0
2013-07-09 12:25:00,58.48,58.59,58.48,58.59,28500.0,38.4369,38.5092,38.4369,38.5092,28500.0
2013-07-09 12:30:00,58.59,58.68,58.56,58.65,50700.0,38.5092,38.5683,38.4895,38.5486,50700.0
2013-07-09 12:35:00,58.65,58.69,58.64,58.64,28900.0,38.5486,38.5749,38.5421,38.5421,28900.0
2013-07-09 12:40:00,58.64,58.67,58.57,58.6,17300.0,38.5421,38.5618,38.496,38.5158,17300.0
2013-07-09 12:45:00,58.6,58.61,58.56,58.58,18300.0,38.5158,38.5223,38.4895,38.5026,18300.0
2013-07-09 12:50:00,58.57,58.62,58.56,58.59,26100.0,38.496,38.5289,38.4895,38.5092,26100.0
2013-07-09 12:55:00,58.6,58.67,58.6,58.64,17800.0,38.5158,38.5618,38.5158,38.5421,17800.0
2013-07-09 13:00:00,58.64,58.66,58.62,58.64,18300.0,38.5421,38.5552,38.5289,38.5421,18300.0
2013-07-09 13:05:00,58.64,58.66,58.62,58.63,23600.0,38.5421,38.5552,38.5289,38.5355,23600.0
2013-07-09 13:10:00,58.63,58.64,58.56,58.56,14400.0,38.5355,38.5421,38.4895,38.4895,14400.0
2013-07-09 13:15:00,58.57,58.57,58.43,58.51,26800.0,38.496,38.496,38.404,38.4566,26800.0
2013-07-09 13:20:00,58.52,58.58,58.52,58.58,18200.0,38.4632,38.5026,38.4632,38.5026,18200.0
2013-07-09 13:25:00,58.57,58.58,58.53,58.54,19800.0,38.496,38.5026,38.4698,38.4763,19800.0
2013-07-09 13:30:00,58.53,58.54,58.47,58.51,28900.0,38.4698,38.4763,38.4303,38.4566,28900.0
2013-07-09 13:35:00,58.5,58.53,58.44,58.46,39600.0,38.45,38.4698,38.4106,38.4237,39600.0
2013-07-09 13:40:00,58.47,58.52,58.44,58.52,26000.0,38.4303,38.4632,38.4106,38.4632,26000.0
2013-07-09 13:45:00,58.55,58.64,58.55,58.62,14500.0,38.4829,38.5421,38.4829,38.5289,14500.0
2013-07-09 13:50:00,58.62,58.63,58.61,58.61,14900.0,38.5289,38.5355,38.5223,38.5223,14900.0
2013-07-09 13:55:00,58.6,58.6,58.52,58.54,27300.0,38.5158,38.5158,38.4632,38.4763,27300.0
2013-07-09 14:00:00,58.54,58.54,58.46,58.49,37400.0,38.4763,38.4763,38.4237,38.4435,37400.0
2013-07-09 14:05:00,58.51,58.63,58.49,58.63,37800.0,38.4566,38.5355,38.4435,38.5355,37800.0
2013-07-09 14:10:00,58.63,58.67,58.62,58.67,35400.0,38.5355,38.5618,38.5289,38.5618,35400.0
2013-07-09 14:15:00,58.67,58.82,58.65,58.79,52600.0,38.5618,38.6604,38.5486,38.6406,52600.0
2013-07-09 14:20:00,58.8,58.8,58.69,58.69,28700.0,38.6472,38.6472,38.5749,38.5749,28700.0
2013-07-09 14:25:00,58.68,58.7,58.65,58.7,24100.0,38.5683,38.5815,38.5486,38.5815,24100.0
2013-07-09 14:30:00,58.72,58.72,58.61,58.62,18000.0,38.5946,38.5946,38.5223,38.5289,18000.0
2013-07-09 14:35:00,58.63,58.65,58.59,58.64,38600.0,38.5355,38.5486,38.5092,38.5421,38600.0
2013-07-09 14:40:00,58.64,58.77,58.62,58.71,50100.0,38.5421,38.6275,38.5289,38.5881,50100.0
2013-07-09 14:45:00,58.7,58.72,58.6,58.61,20900.0,38.5815,38.5946,38.5158,38.5223,20900.0
2013-07-09 14:50:00,58.61,58.63,58.5,58.61,194000.0,38.5223,38.5355,38.45,38.5223,194000.0
2013-07-09 14:55:00,58.61,58.67,58.6,58.65,60900.0,38.5223,38.5618,38.5158,38.5486,60900.0
2013-07-09 15:00:00,58.65,58.71,58.6,58.6,61200.0,38.5486,38.5881,38.5158,38.5158,61200.0
2013-07-09 15:05:00,58.61,58.62,58.55,58.62,37400.0,38.5223,38.5289,38.4829,38.5289,37400.0
2013-07-09 15:10:00,58.62,58.69,58.61,58.64,32100.0,38.5289,38.5749,38.5223,38.5421,32100.0
2013-07-09 15:15:00,58.65,58.66,58.6,58.62,19700.0,38.5486,38.5552,38.5158,38.5289,19700.0
2013-07-09 15:20:00,58.6,58.62,58.56,58.6,51100.0,38.5158,38.5289,38.4895,38.5158,51100.0
2013-07-09 15:25:00,58.6,58.63,58.57,58.57,26100.0,38.5158,38.5355,38.496,38.496,26100.0
2013-07-09 15:30:00,58.57,58.59,58.53,58.59,70400.0,38.496,38.5092,38.4698,38.5092,70400.0
2013-07-09 15:35:00,58.59,58.6,58.54,58.57,39000.0,38.5092,38.5158,38.4763,38.496,39000.0
2013-07-09 15:40:00,58.58,58.59,58.54,58.55,27400.0,38.5026,38.5092,38.4763,38.4829,27400.0
2013-07-09 15:45:00,58.56,58.62,58.52,58.62,90800.0,38.4895,38.5289,38.4632,38.5289,90800.0
2013-07-09 15:50:00,58.61,58.61,58.55,58.55,66600.0,38.5223,38.5223,38.4829,38.4829,66600.0
2013-07-09 15:55:00,58.55,58.59,58.5,58.53,205900.0,38.4829,38.5092,38.45,38.4698,205900.0
2013-07-10 09:30:00,58.41,58.63,58.21,58.25,79700.0,38.3909,38.5355,38.2594,38.2857,79700.0
2013-07-10 09:35:00,58.25,58.31,57.93,57.95,51800.0,38.2857,38.3252,38.0754,38.0885,51800.0
2013-07-10 09:40:00,57.96,57.97,57.59,57.92,110900.0,38.0951,38.1017,37.8519,38.0688,110900.0
2013-07-10 09:45:00,57.92,58.09,57.85,58.08,49600.0,38.0688,38.1806,38.0228,38.174,49600.0
2013-07-10 09:50:00,58.07,58.09,57.86,57.86,43900.0,38.1674,38.1806,38.0294,38.0294,43900.0
2013-07-10 09:55:00,57.86,58.01,57.86,57.96,18700.0,38.0294,38.128,38.0294,38.0951,18700.0
2013-07-10 10:00:00,57.99,58.0,57.83,57.84,33500.0,38.1148,38.1214,38.0097,38.0162,33500.0
2013-07-10 10:05:00,57.84,57.84,57.53,57.55,37200.0,38.0162,38.0162,37.8125,37.8256,37200.0
2013-07-10 10:10:00,57.53,57.58,57.47,57.55,57400.0,37.8125,37.8454,37.7731,37.8256,57400.0
2013-07-10 10:15:00,57.55,57.6,57.35,57.48,35000.0,37.8256,37.8585,37.6942,37.7796,35000.0
2013-07-10 10:20:00,57.49,57.49,57.32,57.37,59100.0,37.7862,37.7862,37.6745,37.7073,59100.0
2013-07-10 10:25:00,57.4,57.4,57.27,57.35,33300.0,37.727,37.727,37.6416,37.6942,33300.0
2013-07-10 10:30:00,57.35,57.45,57.11,57.11,57700.0,37.6942,37.7599,37.5364,37.5364,57700.0
2013-07-10 10:35:00,57.13,57.34,57.09,57.34,48100.0,37.5496,37.6876,37.5233,37.6876,48100.0
2013-07-10 10:40:00,57.34,57.39,57.33,57.35,31500.0,37.6876,37.7205,37.681,37.6942,31500.0
2013-07-10 10:45:00,57.37,57.37,57.27,57.3,23500.0,37.7073,37.7073,37.6416,37.6613,23500.0
2013-07-10 10:50:00,57.3,57.32,57.21,57.21,43800.0,37.6613,37.6745,37.6022,37.6022,43800.0
2013-07-10 10:55:00,57.23,57.27,57.21,57.25,21800.0,37.6153,37.6416,37.6022,37.6285,21800.0
2013-07-10 11:00:00,57.26,57.35,57.23,57.26,123800.0,37.635,37.6942,37.6153,37.635,123800.0
2013-07-10 11:05:00,57.27,57.29,57.17,57.17,36000.0,37.6416,37.6547,37.5759,37.5759,36000.0
2013-07-10 11:10:00,57.18,57.25,57.13,57.16,52400.0,37.5824,37.6285,37.5496,37.5693,52400.0
2013-07-10 11:15:00,57.18,57.18,56.88,57.03,86500.0,37.5824,37.5824,37.3853,37.4839,86500.0
2013-07-10 11:20:00,57.03,57.05,56.83,56.83,47000.0,37.4839,37.497,37.3524,37.3524,47000.0
2013-07-10 11:25:00,56.84,56.84,56.76,56.82,90600.0,37.359,37.359,37.3064,37.3458,90600.0
2013-07-10 11:30:00,56.82,57.09,56.81,57.09,61100.0,37.3458,37.5233,37.3393,37.5233,61100.0
2013-07-10 11:35:00,57.1,57.15,57.06,57.12,23600.0,37.5299,37.5627,37.5036,37.543,23600.0
2013-07-10 11:40:00,57.12,57.21,57.11,57.13,25100.0,37.543,37.6022,37.5364,37.5496,25100.0
2013-07-10 11:45:00,57.13,57.13,56.94,56.96,21300.0,37.5496,37.5496,37.4247,37.4379,21300.0
2013-07-10 11:50:00,56.94,57.01,56.92,56.95,17300.0,37.4247,37.4707,37.4116,37.4313,17300.0
2013-07-10 11:55:00,56.95,56.98,56.8,56.82,46700.0,37.4313,37.451,37.3327,37.3458,46700.0
2013-07-10 12:00:00,56.83,56.9,56.78,56.89,36100.0,37.3524,37.3984,37.3195,37.3918,36100.0
2013-07-10 12:05:00,56.87,56.9,56.79,56.8,27500.0,37.3787,37.3984,37.3261,37.3327,27500.0
2013-07-10 12:10:00,56.79,56.85,56.64,56.66,64800.0,37.3261,37.3656,37.2275,37.2407,64800.0
2013-07-10 12:15:00,56.67,56.68,56.61,56.67,26100.0,37.2472,37.2538,37.2078,37.2472,26100.0
2013-07-10 12:20:00,56.67,56.74,56.66,56.68,24900.0,37.2472,37.2933,37.2407,37.2538,24900.0
2013-07-10 12:25:00,56.66,56.69,56.64,56.66,32800.0,37.2407,37.2604,37.2275,37.2407,32800.0
2013-07-10 12:30:00,56.66,56.73,56.65,56.71,49500.0,37.2407,37.2867,37.2341,37.2735,49500.0
2013-07-10 12:35:00,56.71,56.72,56.64,56.68,47400.0,37.2735,37.2801,37.2275,37.2538,47400.0
2013-07-10 12:40:00,56.68,56.68,56.56,56.59,45000.0,37.2538,37.2538,37.1749,37.1947,45000.0
2013-07-10 12:45:00,56.59,56.65,56.56,56.64,34700.0,37.1947,37.2341,37.1749,37.2275,34700.0
2013-07-10 12:50:00,56.65,56.97,56.63,56.88,88900.0,37.2341,37.4444,37.221,37.3853,88900.0
2013-07-10 12:55:00,56.86,56.87,56.75,56.82,41100.0,37.3721,37.3787,37.2998,37.3458,41100.0
2013-07-10 13:00:00,56.8,56.8,56.66,56.69,37500.0,37.3327,37.3327,37.2407,37.2604,37500.0
2013-07-10 13:05:00,56.69,56.7,56.55,56.56,24400.0,37.2604,37.267,37.1684,37.1749,24400.0
2013-07-10 13:10:00,56.57,56.63,56.55,56.59,28900.0,37.1815,37.221,37.1684,37.1947,28900.0
2013-07-10 13:15:00,56.59,56.84,56.56,56.84,59700.0,37.1947,37.359,37.1749,37.359,59700.0
2013-07-10 13:20:00,56.84,56.91,56.77,56.77,113900.0,37.359,37.405,37.313,37.313,113900.0
2013-07-10 13:25:00,56.77,56.82,56.62,56.72,61100.0,37.313,37.3458,37.2144,37.2801,61100.0
2013-07-10 13:30:00,56.73,56.73,56.6,56.63,37100.0,37.2867,37.2867,37.2012,37.221,37100.0
2013-07-10 13:35:00,56.6,56.61,56.57,56.57,227100.0,37.2012,37.2078,37.1815,37.1815,227100.0
2013-07-10 13:40:00,56.58,56.6,56.41,56.45,136100.0,37.1881,37.2012,37.0764,37.1026,136100.0
2013-07-10 13:45:00,56.47,56.59,56.44,56.54,39000.0,37.1158,37.1947,37.0961,37.1618,39000.0
2013-07-10 13:50:00,56.54,56.55,56.4,56.5,54300.0,37.1618,37.1684,37.0698,37.1355,54300.0
2013-07-10 13:55:00,56.5,56.51,56.41,56.46,45700.0,37.1355,37.1421,37.0764,37.1092,45700.0
2013-07-10 14:00:00,56.45,56.83,56.4,56.67,92300.0,37.1026,37.3524,37.0698,37.2472,92300.0
2013-07-10 14:05:00,56.69,56.73,56.54,56.57,58300.0,37.2604,37.2867,37.1618,37.1815,58300.0
2013-07-10 14:10:00,56.56,56.61,56.5,56.56,55200.0,37.1749,37.2078,37.1355,37.1749,55200.0
2013-07-10 14:15:00,56.54,56.71,56.54,56.69,50900.0,37.1618,37.2735,37.1618,37.2604,50900.0
2013-07-10 14:20:00,56.69,56.79,56.67,56.74,61200.0,37.2604,37.3261,37.2472,37.2933,61200.0
2013-07-10 14:25:00,56.74,56.77,56.65,56.67,40400.0,37.2933,37.313,37.2341,37.2472,40400.0
2013-07-10 14:30:00,56.67,56.73,56.65,56.65,43600.0,37.2472,37.2867,37.2341,37.2341,43600.0
2013-07-10 14:35:00,56.65,56.65,56.46,56.48,63100.0,37.2341,37.2341,37.1092,37.1224,63100.0
2013-07-10 14:40:00,56.48,56.54,56.44,56.51,63500.0,37.1224,37.1618,37.0961,37.1421,63500.0
2013-07-10 14:45:00,56.53,56.53,56.21,56.21,89100.0,37.1552,37.1552,36.9449,36.9449,89100.0
2013-07-10 14:50:00,56.21,56.26,56.16,56.19,174800.0,36.9449,36.9778,36.912,36.9318,174800.0
2013-07-10 14:55:00,56.19,56.25,56.1,56.16,64300.0,36.9318,36.9712,36.8726,36.912,64300.0
2013-07-10 15:00:00,56.17,56.27,56.16,56.2,70900.0,36.9186,36.9843,36.912,36.9383,70900.0
2013-07-10 15:05:00,56.21,56.21,56.08,56.13,76300.0,36.9449,36.9449,36.8595,36.8923,76300.0
2013-07-10 15:10:00,56.13,56.22,56.09,56.13,72800.0,36.8923,36.9515,36.866,36.8923,72800.0
2013-07-10 15:15:00,56.15,56.15,55.94,55.99,114800.0,36.9055,36.9055,36.7674,36.8003,114800.0
2013-07-10 15:20:00,55.99,56.13,55.98,56.08,69700.0,36.8003,36.8923,36.7937,36.8595,69700.0
2013-07-10 15:25:00,56.09,56.2,56.09,56.11,94600.0,36.866,36.9383,36.866,36.8792,94600.0
2013-07-10 15:30:00,56.1,56.12,55.98,56.0,133500.0,36.8726,36.8857,36.7937,36.8069,133500.0
2013-07-10 15:35:00,55.99,56.04,55.98,56.0,149100.0,36.8003,36.8332,36.7937,36.8069,149100.0
2013-07-10 15:40:00,56.0,56.05,55.98,56.04,140200.0,36.8069,36.8397,36.7937,36.8332,140200.0
2013-07-10 15:45:00,56.04,56.09,55.96,55.99,194800.0,36.8332,36.866,36.7806,36.8003,194800.0
2013-07-10 15:50:00,55.99,56.07,55.95,56.07,243900.0,36.8003,36.8529,36.774,36.8529,243900.0
2013-07-10 15:55:00,56.06,56.12,56.01,56.1,342400.0,36.8463,36.8857,36.8134,36.8726,342400.0
2013-07-11 09:30:00,57.05,57.2,56.87,56.92,219400.0,37.497,37.5956,37.3787,37.4116,219400.0
2013-07-11 09:35:00,56.97,57.14,56.58,56.85,110500.0,37.4444,37.5562,37.1881,37.3656,110500.0
2013-07-11 09:40:00,56.85,56.91,56.45,56.49,90100.0,37.3656,37.405,37.1026,37.1289,90100.0
2013-07-11 09:45:00,56.45,56.58,56.09,56.17,198600.0,37.1026,37.1881,36.866,36.9186,198600.0
2013-07-11 09:50:00,56.17,56.29,56.16,56.28,113800.0,36.9186,36.9975,36.912,36.9909,113800.0
2013-07-11 09:55:00,56.28,56.33,56.09,56.12,147400.0,36.9909,37.0238,36.866,36.8857,147400.0
2013-07-11 10:00:00,56.16,56.38,56.12,56.24,79000.0,36.912,37.0566,36.8857,36.9646,79000.0
2013-07-11 10:05:00,56.24,56.39,56.23,56.26,102300.0,36.9646,37.0632,36.958,36.9778,102300.0
2013-07-11 10:10:00,56.26,56.32,56.26,56.28,148300.0,36.9778,37.0172,36.9778,36.9909,148300.0
2013-07-11 10:15:00,56.28,56.31,56.27,56.28,75900.0,36.9909,37.0106,36.9843,36.9909,75900.0
2013-07-11 10:20:00,56.29,56.3,56.1,56.11,123400.0,36.9975,37.0041,36.8726,36.8792,123400.0
2013-07-11 10:25:00,56.1,56.24,56.02,56.2,60200.0,36.8726,36.9646,36.82,36.9383,60200.0
2013-07-11 10:30:00,56.18,56.23,56.1,56.15,59400.0,36.9252,36.958,36.8726,36.9055,59400.0
2013-07-11 10:35:00,56.18,56.23,56.16,56.21,41200.0,36.9252,36.958,36.912,36.9449,41200.0
2013-07-11 10:40:00,56.21,56.22,56.1,56.11,51400.0,36.9449,36.9515,36.8726,36.8792,51400.0
2013-07-11 10:45:00,56.12,56.22,56.09,56.22,35300.0,36.8857,36.9515,36.866,36.9515,35300.0
2013-07-11 10:50:00,56.22,56.39,56.18,56.35,76000.0,36.9515,37.0632,36.9252,37.0369,76000.0
2013-07-11 10:55:00,56.35,56.35,56.21,56.27,37600.0,37.0369,37.0369,36.9449,36.9843,37600.0
2013-07-11 11:00:00,56.28,56.46,56.28,56.39,71900.0,36.9909,37.1092,36.9909,37.0632,71900.0
2013-07-11 11:05:00,56.38,56.44,56.37,56.38,30200.0,37.0566,37.0961,37.0501,37.0566,30200.0
2013-07-11 11:10:00,56.38,56.44,56.37,56.4,78400.0,37.0566,37.0961,37.0501,37.0698,78400.0
2013-07-11 11:15:00,56.41,56.54,56.41,56.51,38500.0,37.0764,37.1618,37.0764,37.1421,38500.0
2013-07-11 11:20:00,56.52,56.54,56.4,56.41,29200.0,37.1487,37.1618,37.0698,37.0764,29200.0
2013-07-11 11:25:00,56.41,56.42,56.36,56.38,23100.0,37.0764,37.0829,37.0435,37.0566,23100.0
2013-07-11 11:30:00,56.38,56.44,56.36,56.38,26900.0,37.0566,37.0961,37.0435,37.0566,26900.0
2013-07-11 11:35:00,56.38,56.4,56.32,56.35,39700.0,37.0566,37.0698,37.0172,37.0369,39700.0
2013-07-11 11:40:00,56.34,56.4,56.3,56.33,74000.0,37.0303,37.0698,37.0041,37.0238,74000.0
2013-07-11 11:45:00,56.33,56.38,56.33,56.37,38700.0,37.0238,37.0566,37.0238,37.0501,38700.0
2013-07-11 11:50:00,56.37,56.48,56.37,56.45,33200.0,37.0501,37.1224,37.0501,37.1026,33200.0
2013-07-11 11:55:00,56.42,56.58,56.42,56.57,51400.0,37.0829,37.1881,37.0829,37.1815,51400.0
2013-07-11 12:00:00,56.58,56.58,56.44,56.47,61100.0,37.1881,37.1881,37.0961,37.1158,61100.0
2013-07-11 12:05:00,56.48,56.59,56.47,56.48,49200.0,37.1224,37.1947,37.1158,37.1224,49200.0
2013-07-11 12:10:00,56.45,56.52,56.4,56.51,29200.0,37.1026,37.1487,37.0698,37.1421,29200.0
2013-07-11 12:15:00,56.5,56.63,56.47,56.62,30000.0,37.1355,37.221,37.1158,37.2144,30000.0
2013-07-11 12:20:00,56.62,56.62,56.5,56.5,26300.0,37.2144,37.2144,37.1355,37.1355,26300.0
2013-07-11 12:25:00,56.5,56.55,56.49,56.52,41600.0,37.1355,37.1684,37.1289,37.1487,41600.0
2013-07-11 12:30:00,56.52,56.61,56.5,56.58,57700.0,37.1487,37.2078,37.1355,37.1881,57700.0
2013-07-11 12:35:00,56.56,56.6,56.52,56.53,70500.0,37.1749,37.2012,37.1487,37.1552,70500.0
2013-07-11 12:40:00,56.53,56.55,56.48,56.55,48500.0,37.1552,37.1684,37.1224,37.1684,48500.0
2013-07-11 12:45:00,56.55,56.64,56.49,56.63,43800.0,37.1684,37.2275,37.1289,37.221,43800.0
2013-07-11 12:50:00,56.63,56.69,56.61,56.68,43600.0,37.221,37.2604,37.2078,37.2538,43600.0
2013-07-11 12:55:00,56.67,56.68,56.6,56.6,44200.0,37.2472,37.2538,37.2012,37.2012,44200.0
2013-07-11 13:00:00,56.59,56.63,56.54,56.61,53000.0,37.1947,37.221,37.1618,37.2078,53000.0
2013-07-11 13:05:00,56.62,56.65,56.59,56.59,35600.0,37.2144,37.2341,37.1947,37.1947,35600.0
2013-07-11 13:10:00,56.58,56.61,56.55,56.55,27000.0,37.1881,37.2078,37.1684,37.1684,27000.0
2013-07-11 13:15:00,56.56,56.6,56.54,56.59,45200.0,37.1749,37.2012,37.1618,37.1947,45200.0
2013-07-11 13:20:00,56.59,56.66,56.58,56.64,58100.0,37.1947,37.2407,37.1881,37.2275,58100.0
2013-07-11 13:25:00,56.64,56.71,56.61,56.65,67200.0,37.2275,37.2735,37.2078,37.2341,67200.0
2013-07-11 13:30:00,56.65,56.67,56.61,56.65,26200.0,37.2341,37.2472,37.2078,37.2341,26200.0
2013-07-11 13:35:00,56.63,56.68,56.61,56.68,31100.0,37.221,37.2538,37.2078,37.2538,31100.0
2013-07-11 13:40:00,56.68,56.72,56.64,56.67,39400.0,37.2538,37.2801,37.2275,37.2472,39400.0
2013-07-11 13:45:00,56.67,56.73,56.67,56.67,46100.0,37.2472,37.2867,37.2472,37.2472,46100.0
2013-07-11 13:50:00,56.66,56.69,56.62,56.64,43700.0,37.2407,37.2604,37.2144,37.2275,43700.0
2013-07-11 13:55:00,56.64,56.66,56.64,56.66,45300.0,37.2275,37.2407,37.2275,37.2407,45300.0
2013-07-11 14:00:00,56.65,56.69,56.64,56.69,44900.0,37.2341,37.2604,37.2275,37.2604,44900.0
2013-07-11 14:05:00,56.68,56.84,56.68,56.8,80100.0,37.2538,37.359,37.2538,37.3327,80100.0
2013-07-11 14:10:00,56.79,56.81,56.76,56.8,37100.0,37.3261,37.3393,37.3064,37.3327,37100.0
2013-07-11 14:15:00,56.8,56.87,56.8,56.85,48400.0,37.3327,37.3787,37.3327,37.3656,48400.0
2013-07-11 14:20:00,56.86,56.97,56.84,56.97,45400.0,37.3721,37.4444,37.359,37.4444,45400.0
2013-07-11 14:25:00,56.98,57.04,56.92,56.93,69700.0,37.451,37.4904,37.4116,37.4181,69700.0
2013-07-11 14:30:00,56.94,57.02,56.93,56.99,39400.0,37.4247,37.4773,37.4181,37.4576,39400.0
2013-07-11 14:35:00,56.99,57.02,56.89,56.96,36900.0,37.4576,37.4773,37.3918,37.4379,36900.0
2013-07-11 14:40:00,56.97,57.1,56.97,57.07,174600.0,37.4444,37.5299,37.4444,37.5101,174600.0
2013-07-11 14:45:00,57.07,57.07,57.01,57.05,34700.0,37.5101,37.5101,37.4707,37.497,34700.0
2013-07-11 14:50:00,57.05,57.15,57.05,57.12,60200.0,37.497,37.5627,37.497,37.543,60200.0
2013-07-11 14:55:00,57.12,57.28,57.07,57.26,65000.0,37.543,37.6482,37.5101,37.635,65000.0
2013-07-11 15:00:00,57.26,57.46,57.26,57.45,61200.0,37.635,37.7665,37.635,37.7599,61200.0
2013-07-11 15:05:00,57.44,57.45,57.37,57.37,51900.0,37.7533,37.7599,37.7073,37.7073,51900.0
2013-07-11 15:10:00,57.38,57.46,57.32,57.46,39200.0,37.7139,37.7665,37.6745,37.7665,39200.0
2013-07-11 15:15:00,57.47,57.47,57.33,57.39,40000.0,37.7731,37.7731,37.681,37.7205,40000.0
2013-07-11 15:20:00,57.39,57.63,57.38,57.61,77600.0,37.7205,37.8782,37.7139,37.8651,77600.0
2013-07-11 15:25:00,57.61,57.63,57.53,57.59,30600.0,37.8651,37.8782,37.8125,37.8519,30600.0
2013-07-11 15:30:00,57.59,57.59,57.5,57.55,48600.0,37.8519,37.8519,37.7928,37.8256,48600.0
2013-07-11 15:35:00,57.56,57.58,57.52,57.54,43100.0,37.8322,37.8454,37.8059,37.8191,43100.0
2013-07-11 15:40:00,57.54,57.68,57.53,57.67,60600.0,37.8191,37.9111,37.8125,37.9045,60600.0
2013-07-11 15:45:00,57.68,57.78,57.66,57.72,90500.0,37.9111,37.9768,37.8979,37.9374,90500.0
2013-07-11 15:50:00,57.71,57.86,57.65,57.82,168800.0,37.9308,38.0294,37.8914,38.0031,168800.0
2013-07-11 15:55:00,57.83,57.9,57.75,57.77,212800.0,38.0097,38.0557,37.9571,37.9702,212800.0
2013-07-12 09:30:00,56.9,57.89,56.9,57.86,170300.0,37.3984,38.0491,37.3984,38.0294,170300.0
2013-07-12 09:35:00,57.88,58.2,57.65,58.08,126800.0,38.0425,38.2529,37.8914,38.174,126800.0
2013-07-12 09:40:00,58.05,58.38,58.0,58.28,271700.0,38.1543,38.3712,38.1214,38.3054,271700.0
2013-07-12 09:45:00,58.28,58.3,58.15,58.25,149800.0,38.3054,38.3186,38.22,38.2857,149800.0
2013-07-12 09:50:00,58.25,58.76,58.24,58.76,99200.0,38.2857,38.6209,38.2792,38.6209,99200.0
2013-07-12 09:55:00,58.77,58.9,58.62,58.9,131700.0,38.6275,38.7129,38.5289,38.7129,131700.0
2013-07-12 10:00:00,58.9,58.91,58.5,58.53,64900.0,38.7129,38.7195,38.45,38.4698,64900.0
2013-07-12 10:05:00,58.53,58.54,58.31,58.37,77900.0,38.4698,38.4763,38.3252,38.3646,77900.0
2013-07-12 10:10:00,58.37,58.58,58.33,58.52,73800.0,38.3646,38.5026,38.3383,38.4632,73800.0
2013-07-12 10:15:00,58.5,58.66,58.49,58.66,114900.0,38.45,38.5552,38.4435,38.5552,114900.0
2013-07-12 10:20:00,58.66,58.78,58.54,58.75,135200.0,38.5552,38.6341,38.4763,38.6144,135200.0
2013-07-12 10:25:00,58.76,58.93,58.75,58.93,145000.0,38.6209,38.7327,38.6144,38.7327,145000.0
2013-07-12 10:30:00,58.93,59.41,58.92,59.41,203600.0,38.7327,39.0482,38.7261,39.0482,203600.0
2013-07-12 10:35:00,59.39,59.4,59.09,59.23,151800.0,39.035,39.0416,38.8378,38.9298,151800.0
2013-07-12 10:40:00,59.23,59.44,59.22,59.44,84000.0,38.9298,39.0679,38.9233,39.0679,84000.0
2013-07-12 10:45:00,59.43,59.64,59.42,59.48,103500.0,39.0613,39.1993,39.0547,39.0942,103500.0
2013-07-12 10:50:00,59.47,59.47,59.14,59.19,112200.0,39.0876,39.0876,38.8707,38.9036,112200.0
2013-07-12 10:55:00,59.16,59.17,59.01,59.11,90100.0,38.8838,38.8904,38.7852,38.851,90100.0
2013-07-12 11:00:00,59.11,59.25,59.03,59.18,103300.0,38.851,38.943,38.7984,38.897,103300.0
2013-07-12 11:05:00,59.19,59.25,58.95,58.95,89100.0,38.9036,38.943,38.7458,38.7458,89100.0
2013-07-12 11:10:00,58.95,58.99,58.89,58.95,70900.0,38.7458,38.7721,38.7064,38.7458,70900.0
2013-07-12 11:15:00,58.95,59.11,58.93,58.98,44000.0,38.7458,38.851,38.7327,38.7655,44000.0
2013-07-12 11:20:00,58.99,59.06,58.95,59.06,40400.0,38.7721,38.8181,38.7458,38.8181,40400.0
2013-07-12 11:25:00,59.05,59.06,58.81,58.86,45900.0,38.8115,38.8181,38.6538,38.6867,45900.0
2013-07-12 11:30:00,58.88,59.05,58.87,59.01,45100.0,38.6998,38.8115,38.6932,38.7852,45100.0
2013-07-12 11:35:00,59.02,59.03,58.77,58.77,70900.0,38.7918,38.7984,38.6275,38.6275,70900.0
2013-07-12 11:40:00,58.77,58.77,58.61,58.65,99300.0,38.6275,38.6275,38.5223,38.5486,99300.0
2013-07-12 11:45:00,58.65,58.71,58.57,58.68,91100.0,38.5486,38.5881,38.496,38.5683,91100.0
2013-07-12 11:50:00,58.69,58.74,58.6,58.61,65100.0,38.5749,38.6078,38.5158,38.5223,65100.0
2013-07-12 11:55:00,58.62,58.62,58.16,58.18,137200.0,38.5289,38.5289,38.2266,38.2397,137200.0
2013-07-12 12:00:00,58.19,58.38,58.18,58.33,99300.0,38.2463,38.3712,38.2397,38.3383,99300.0
2013-07-12 12:05:00,58.33,58.51,58.32,58.5,51800.0,38.3383,38.4566,38.3317,38.45,51800.0
2013-07-12 12:10:00,58.54,58.54,58.34,58.41,32600.0,38.4763,38.4763,38.3449,38.3909,32600.0
2013-07-12 12:15:00,58.42,58.5,58.37,58.49,35600.0,38.3975,38.45,38.3646,38.4435,35600.0
2013-07-12 12:20:00,58.48,58.56,58.43,58.54,35200.0,38.4369,38.4895,38.404,38.4763,35200.0
2013-07-12 12:25:00,58.54,58.56,58.41,58.44,20400.0,38.4763,38.4895,38.3909,38.4106,20400.0
2013-07-12 12:30:00,58.44,58.6,58.43,58.58,44200.0,38.4106,38.5158,38.404,38.5026,44200.0
2013-07-12 12:35:00,58.6,58.72,58.59,58.7,29000.0,38.5158,38.5946,38.5092,38.5815,29000.0
2013-07-12 12:40:00,58.69,58.87,58.69,58.77,38500.0,38.5749,38.6932,38.5749,38.6275,38500.0
2013-07-12 12:45:00,58.79,58.93,58.74,58.93,31900.0,38.6406,38.7327,38.6078,38.7327,31900.0
2013-07-12 12:50:00,58.93,58.95,58.83,58.87,26000.0,38.7327,38.7458,38.6669,38.6932,26000.0
2013-07-12 12:55:00,58.87,58.97,58.86,58.95,37300.0,38.6932,38.759,38.6867,38.7458,37300.0
2013-07-12 13:00:00,58.96,58.98,58.85,58.88,35600.0,38.7524,38.7655,38.6801,38.6998,35600.0
2013-07-12 13:05:00,58.88,58.88,58.75,58.83,26100.0,38.6998,38.6998,38.6144,38.6669,26100.0
2013-07-12 13:10:00,58.81,58.84,58.76,58.84,18400.0,38.6538,38.6735,38.6209,38.6735,18400.0
2013-07-12 13:15:00,58.84,58.98,58.83,58.95,22700.0,38.6735,38.7655,38.6669,38.7458,22700.0
2013-07-12 13:20:00,58.96,58.99,58.92,58.99,36400.0,38.7524,38.7721,38.7261,38.7721,36400.0
2013-07-12 13:25:00,58.98,59.0,58.97,58.99,21100.0,38.7655,38.7787,38.759,38.7721,21100.0
2013-07-12 13:30:00,58.99,59.11,58.98,59.11,42400.0,38.7721,38.851,38.7655,38.851,42400.0
2013-07-12 13:35:00,59.11,59.16,59.08,59.16,31400.0,38.851,38.8838,38.8313,38.8838,31400.0
2013-07-12 13:40:00,59.15,59.24,59.13,59.22,31400.0,38.8773,38.9364,38.8641,38.9233,31400.0
2013-07-12 13:45:00,59.21,59.27,59.17,59.21,51400.0,38.9167,38.9561,38.8904,38.9167,51400.0
2013-07-12 13:50:00,59.21,59.31,59.19,59.28,33000.0,38.9167,38.9824,38.9036,38.9627,33000.0
2013-07-12 13:55:00,59.27,59.27,59.15,59.2,24400.0,38.9561,38.9561,38.8773,38.9101,24400.0
2013-07-12 14:00:00,59.18,59.35,59.18,59.34,36600.0,38.897,39.0087,38.897,39.0021,36600.0
2013-07-12 14:05:00,59.34,59.42,59.26,59.27,42600.0,39.0021,39.0547,38.9496,38.9561,42600.0
2013-07-12 14:10:00,59.26,59.35,59.23,59.3,47000.0,38.9496,39.0087,38.9298,38.9759,47000.0
2013-07-12 14:15:00,59.29,59.41,59.29,59.32,66700.0,38.9693,39.0482,38.9693,38.989,66700.0
2013-07-12 14:20:00,59.33,59.35,59.25,59.31,40000.0,38.9956,39.0087,38.943,38.9824,40000.0
2013-07-12 14:25:00,59.31,59.47,59.31,59.46,54100.0,38.9824,39.0876,38.9824,39.081,54100.0
2013-07-12 14:30:00,59.46,59.47,59.39,59.39,40900.0,39.081,39.0876,39.035,39.035,40900.0
2013-07-12 14:35:00,59.39,59.4,59.29,59.34,44500.0,39.035,39.0416,38.9693,39.0021,44500.0
2013-07-12 14:40:00,59.34,59.39,59.29,59.3,42800.0,39.0021,39.035,38.9693,38.9759,42800.0
2013-07-12 14:45:00,59.3,59.44,59.3,59.42,38600.0,38.9759,39.0679,38.9759,39.0547,38600.0
2013-07-12 14:50:00,59.43,59.54,59.39,59.53,51800.0,39.0613,39.1336,39.035,39.127,51800.0
2013-07-12 14:55:00,59.53,59.54,59.42,59.44,43900.0,39.127,39.1336,39.0547,39.0679,43900.0
2013-07-12 15:00:00,59.45,59.46,59.2,59.21,66800.0,39.0744,39.081,38.9101,38.9167,66800.0
2013-07-12 15:05:00,59.21,59.23,58.95,59.07,108600.0,38.9167,38.9298,38.7458,38.8247,108600.0
2013-07-12 15:10:00,59.08,59.23,59.07,59.2,46400.0,38.8313,38.9298,38.8247,38.9101,46400.0
2013-07-12 15:15:00,59.19,59.21,59.1,59.1,49900.0,38.9036,38.9167,38.8444,38.8444,49900.0
2013-07-12 15:20:00,59.1,59.16,59.05,59.08,50800.0,38.8444,38.8838,38.8115,38.8313,50800.0
2013-07-12 15:25:00,59.08,59.1,59.06,59.09,45700.0,38.8313,38.8444,38.8181,38.8378,45700.0
2013-07-12 15:30:00,59.09,59.1,59.02,59.04,59900.0,38.8378,38.8444,38.7918,38.805,59900.0
2013-07-12 15:35:00,59.03,59.03,58.94,58.96,83100.0,38.7984,38.7984,38.7392,38.7524,83100.0
2013-07-12 15:40:00,58.96,59.02,58.94,59.0,136500.0,38.7524,38.7918,38.7392,38.7787,136500.0
2013-07-12 15:45:00,59.01,59.1,59.01,59.07,121200.0,38.7852,38.8444,38.7852,38.8247,121200.0
2013-07-12 15:50:00,59.07,59.09,58.95,58.98,115300.0,38.8247,38.8378,38.7458,38.7655,115300.0
2013-07-12 15:55:00,58.98,59.12,58.98,59.08,200500.0,38.7655,38.8575,38.7655,38.8313,200500.0
2013-07-15 09:30:00,59.45,59.65,59.32,59.48,131800.0,39.0744,39.2059,38.989,39.0942,131800.0
2013-07-15 09:35:00,59.44,59.65,59.39,59.44,125000.0,39.0679,39.2059,39.035,39.0679,125000.0
2013-07-15 09:40:00,59.43,59.46,59.3,59.32,81300.0,39.0613,39.081,38.9759,38.989,81300.0
2013-07-15 09:45:00,59.33,59.34,59.22,59.22,48400.0,38.9956,39.0021,38.9233,38.9233,48400.0
2013-07-15 09:50:00,59.24,59.29,59.21,59.25,45300.0,38.9364,38.9693,38.9167,38.943,45300.0
2013-07-15 09:55:00,59.23,59.27,59.02,59.03,62200.0,38.9298,38.9561,38.7918,38.7984,62200.0
2013-07-15 10:00:00,59.06,59.1,58.78,58.82,47100.0,38.8181,38.8444,38.6341,38.6604,47100.0
2013-07-15 10:05:00,58.82,59.04,58.8,58.98,44800.0,38.6604,38.805,38.6472,38.7655,44800.0
2013-07-15 10:10:00,58.98,59.05,58.95,58.97,29600.0,38.7655,38.8115,38.7458,38.759,29600.0
2013-07-15 10:15:00,59.01,59.01,58.83,58.93,33200.0,38.7852,38.7852,38.6669,38.7327,33200.0
2013-07-15 10:20:00,58.94,59.04,58.91,59.02,44400.0,38.7392,38.805,38.7195,38.7918,44400.0
2013-07-15 10:25:00,59.02,59.38,59.02,59.21,57800.0,38.7918,39.0284,38.7918,38.9167,57800.0
2013-07-15 10:30:00,59.21,59.21,59.08,59.09,29700.0,38.9167,38.9167,38.8313,38.8378,29700.0
2013-07-15 10:35:00,59.09,59.1,59.05,59.06,29000.0,38.8378,38.8444,38.8115,38.8181,29000.0
2013-07-15 10:40:00,59.06,59.3,59.02,59.26,90500.0,38.8181,38.9759,38.7918,38.9496,90500.0
2013-07-15 10:45:00,59.26,59.34,59.26,59.26,74900.0,38.9496,39.0021,38.9496,38.9496,74900.0
2013-07-15 10:50:00,59.28,59.34,59.28,59.32,121800.0,38.9627,39.0021,38.9627,38.989,121800.0
2013-07-15 10:55:00,59.31,59.31,59.26,59.26,115600.0,38.9824,38.9824,38.9496,38.9496,115600.0
2013-07-15 11:00:00,59.25,59.49,59.24,59.39,61800.0,38.943,39.1007,38.9364,39.035,61800.0
2013-07-15 11:05:00,59.39,59.42,59.3,59.32,25300.0,39.035,39.0547,38.9759,38.989,25300.0
2013-07-15 11:10:00,59.32,59.34,59.28,59.32,16800.0,38.989,39.0021,38.9627,38.989,16800.0
2013-07-15 11:15:00,59.32,59.33,59.21,59.32,34000.0,38.989,38.9956,38.9167,38.989,34000.0
2013-07-15 11:20:00,59.32,59.35,59.29,59.33,28500.0,38.989,39.0087,38.9693,38.9956,28500.0
2013-07-15 11:25:00,59.31,59.39,59.29,59.39,65800.0,38.9824,39.035,38.9693,39.035,65800.0
2013-07-15 11:30:00,59.4,59.46,59.38,59.4,47700.0,39.0416,39.081,39.0284,39.0416,47700.0
2013-07-15 11:35:00,59.4,59.45,59.4,59.41,27300.0,39.0416,39.0744,39.0416,39.0482,27300.0
2013-07-15 11:40:00,59.41,59.51,59.39,59.48,37400.0,39.0482,39.1139,39.035,39.0942,37400.0
2013-07-15 11:45:00,59.49,59.63,59.48,59.61,50800.0,39.1007,39.1928,39.0942,39.1796,50800.0
2013-07-15 11:50:00,59.61,59.85,59.61,59.82,72900.0,39.1796,39.3373,39.1796,39.3176,72900.0
2013-07-15 11:55:00,59.83,59.85,59.67,59.71,41400.0,39.3242,39.3373,39.219,39.2453,41400.0
2013-07-15 12:00:00,59.72,59.75,59.58,59.58,37400.0,39.2519,39.2716,39.1599,39.1599,37400.0
2013-07-15 12:05:00,59.58,59.6,59.54,59.57,31800.0,39.1599,39.173,39.1336,39.1533,31800.0
2013-07-15 12:10:00,59.58,59.61,59.52,59.55,43000.0,39.1599,39.1796,39.1205,39.1402,43000.0
2013-07-15 12:15:00,59.54,59.57,59.5,59.51,38600.0,39.1336,39.1533,39.1073,39.1139,38600.0
2013-07-15 12:20:00,59.5,59.52,59.45,59.46,27600.0,39.1073,39.1205,39.0744,39.081,27600.0
2013-07-15 12:25:00,59.45,59.58,59.44,59.58,22600.0,39.0744,39.1599,39.0679,39.1599,22600.0
2013-07-15 12:30:00,59.58,59.65,59.58,59.62,35500.0,39.1599,39.2059,39.1599,39.1862,35500.0
2013-07-15 12:35:00,59.63,59.64,59.47,59.52,27400.0,39.1928,39.1993,39.0876,39.1205,27400.0
2013-07-15 12:40:00,59.52,59.56,59.52,59.55,17000.0,39.1205,39.1467,39.1205,39.1402,17000.0
2013-07-15 12:45:00,59.55,59.55,59.43,59.43,29800.0,39.1402,39.1402,39.0613,39.0613,29800.0
2013-07-15 12:50:00,59.42,59.47,59.41,59.45,20600.0,39.0547,39.0876,39.0482,39.0744,20600.0
2013-07-15 12:55:00,59.45,59.5,59.4,59.41,22900.0,39.0744,39.1073,39.0416,39.0482,22900.0
2013-07-15 13:00:00,59.41,59.44,59.39,59.42,24100.0,39.0482,39.0679,39.035,39.0547,24100.0
2013-07-15 13:05:00,59.43,59.46,59.43,59.44,115700.0,39.0613,39.081,39.0613,39.0679,115700.0
2013-07-15 13:10:00,59.44,59.51,59.43,59.51,21000.0,39.0679,39.1139,39.0613,39.1139,21000.0
2013-07-15 13:15:00,59.51,59.6,59.5,59.59,26000.0,39.1139,39.173,39.1073,39.1665,26000.0
2013-07-15 13:20:00,59.59,59.59,59.5,59.52,27000.0,39.1665,39.1665,39.1073,39.1205,27000.0
2013-07-15 13:25:00,59.51,59.51,59.44,59.44,27500.0,39.1139,39.1139,39.0679,39.0679,27500.0
2013-07-15 13:30:00,59.43,59.43,59.4,59.41,144500.0,39.0613,39.0613,39.0416,39.0482,144500.0
2013-07-15 13:35:00,59.4,59.41,59.3,59.37,32400.0,39.0416,39.0482,38.9759,39.0219,32400.0
2013-07-15 13:40:00,59.36,59.42,59.36,59.41,26500.0,39.0153,39.0547,39.0153,39.0482,26500.0
2013-07-15 13:45:00,59.42,59.43,59.35,59.42,86200.0,39.0547,39.0613,39.0087,39.0547,86200.0
2013-07-15 13:50:00,59.42,59.42,59.39,59.42,27400.0,39.0547,39.0547,39.035,39.0547,27400.0
2013-07-15 13:55:00,59.41,59.43,59.41,59.42,23700.0,39.0482,39.0613,39.0482,39.0547,23700.0
2013-07-15 14:00:00,59.42,59.42,59.4,59.4,46600.0,39.0547,39.0547,39.0416,39.0416,46600.0
2013-07-15 14:05:00,59.39,59.39,59.15,59.2,69000.0,39.035,39.035,38.8773,38.9101,69000.0
2013-07-15 14:10:00,59.19,59.31,59.17,59.31,27900.0,38.9036,38.9824,38.8904,38.9824,27900.0
2013-07-15 14:15:00,59.31,59.35,59.27,59.34,17900.0,38.9824,39.0087,38.9561,39.0021,17900.0
2013-07-15 14:20:00,59.34,59.37,59.33,59.35,17800.0,39.0021,39.0219,38.9956,39.0087,17800.0
2013-07-15 14:25:00,59.35,59.37,59.26,59.3,30200.0,39.0087,39.0219,38.9496,38.9759,30200.0
2013-07-15 14:30:00,59.29,59.3,59.23,59.29,16500.0,38.9693,38.9759,38.9298,38.9693,16500.0
2013-07-15 14:35:00,59.29,59.32,59.28,59.32,16800.0,38.9693,38.989,38.9627,38.989,16800.0
2013-07-15 14:40:00,59.32,59.33,59.27,59.31,28800.0,38.989,38.9956,38.9561,38.9824,28800.0
2013-07-15 14:45:00,59.31,59.34,59.3,59.3,22400.0,38.9824,39.0021,38.9759,38.9759,22400.0
2013-07-15 14:50:00,59.31,59.31,59.24,59.24,22300.0,38.9824,38.9824,38.9364,38.9364,22300.0
2013-07-15 14:55:00,59.23,59.26,59.18,59.23,29300.0,38.9298,38.9496,38.897,38.9298,29300.0
2013-07-15 15:00:00,59.23,59.24,59.2,59.22,25500.0,38.9298,38.9364,38.9101,38.9233,25500.0
2013-07-15 15:05:00,59.23,59.3,59.23,59.3,84200.0,38.9298,38.9759,38.9298,38.9759,84200.0
2013-07-15 15:10:00,59.29,59.3,59.26,59.3,37400.0,38.9693,38.9759,38.9496,38.9759,37400.0
2013-07-15 15:15:00,59.3,59.31,59.27,59.3,30700.0,38.9759,38.9824,38.9561,38.9759,30700.0
2013-07-15 15:20:00,59.3,59.36,59.3,59.34,90500.0,38.9759,39.0153,38.9759,39.0021,90500.0
2013-07-15 15:25:00,59.34,59.34,59.23,59.27,49000.0,39.0021,39.0021,38.9298,38.9561,49000.0
2013-07-15 15:30:00,59.27,59.34,59.25,59.34,60000.0,38.9561,39.0021,38.943,39.0021,60000.0
2013-07-15 15:35:00,59.34,59.36,59.27,59.3,64100.0,39.0021,39.0153,38.9561,38.9759,64100.0
2013-07-15 15:40:00,59.29,59.33,59.28,59.33,48700.0,38.9693,38.9956,38.9627,38.9956,48700.0
2013-07-15 15:45:00,59.32,59.34,59.3,59.31,90400.0,38.989,39.0021,38.9759,38.9824,90400.0
2013-07-15 15:50:00,59.3,59.33,59.3,59.31,123700.0,38.9759,38.9956,38.9759,38.9824,123700.0
2013-07-15 15:55:00,59.32,59.34,59.22,59.23,205500.0,38.989,39.0021,38.9233,38.9298,205500.0
2013-07-16 09:30:00,59.2,59.42,58.9,58.95,91700.0,38.9101,39.0547,38.7129,38.7458,91700.0
2013-07-16 09:35:00,58.91,58.94,58.2,58.21,107300.0,38.7195,38.7392,38.2529,38.2594,107300.0
2013-07-16 09:40:00,58.21,58.39,58.13,58.13,70400.0,38.2594,38.3777,38.2069,38.2069,70400.0
2013-07-16 09:45:00,58.13,58.27,58.01,58.06,98800.0,38.2069,38.2989,38.128,38.1608,98800.0
2013-07-16 09:50:00,58.06,58.08,57.61,57.63,121600.0,38.1608,38.174,37.8651,37.8782,121600.0
2013-07-16 09:55:00,57.63,57.97,57.63,57.95,104100.0,37.8782,38.1017,37.8782,38.0885,104100.0
2013-07-16 10:00:00,57.97,58.0,57.73,57.95,88600.0,38.1017,38.1214,37.9439,38.0885,88600.0
2013-07-16 10:05:00,57.91,57.95,57.64,57.64,74400.0,38.0623,38.0885,37.8848,37.8848,74400.0
2013-07-16 10:10:00,57.64,57.91,57.64,57.75,61900.0,37.8848,38.0623,37.8848,37.9571,61900.0
2013-07-16 10:15:00,57.72,57.81,57.65,57.75,115900.0,37.9374,37.9965,37.8914,37.9571,115900.0
2013-07-16 10:20:00,57.76,57.79,57.62,57.76,113500.0,37.9637,37.9834,37.8716,37.9637,113500.0
2013-07-16 10:25:00,57.74,57.78,57.6,57.71,77600.0,37.9505,37.9768,37.8585,37.9308,77600.0
2013-07-16 10:30:00,57.72,57.89,57.52,57.86,89100.0,37.9374,38.0491,37.8059,38.0294,89100.0
2013-07-16 10:35:00,57.86,57.98,57.74,57.97,65700.0,38.0294,38.1083,37.9505,38.1017,65700.0
2013-07-16 10:40:00,57.96,58.0,57.8,57.94,59200.0,38.0951,38.1214,37.99,38.082,59200.0
2013-07-16 10:45:00,57.94,57.94,57.79,57.86,50500.0,38.082,38.082,37.9834,38.0294,50500.0
2013-07-16 10:50:00,57.87,57.91,57.57,57.57,79300.0,38.036,38.0623,37.8388,37.8388,79300.0
2013-07-16 10:55:00,57.58,57.72,57.57,57.7,59700.0,37.8454,37.9374,37.8388,37.9242,59700.0
2013-07-16 11:00:00,57.7,57.94,57.7,57.81,53300.0,37.9242,38.082,37.9242,37.9965,53300.0
2013-07-16 11:05:00,57.82,57.85,57.74,57.84,50800.0,38.0031,38.0228,37.9505,38.0162,50800.0
2013-07-16 11:10:00,57.84,57.87,57.8,57.82,38500.0,38.0162,38.036,37.99,38.0031,38500.0
2013-07-16 11:15:00,57.81,57.87,57.73,57.8,46400.0,37.9965,38.036,37.9439,37.99,46400.0
2013-07-16 11:20:00,57.82,57.84,57.73,57.74,38200.0,38.0031,38.0162,37.9439,37.9505,38200.0
2013-07-16 11:25:00,57.75,57.77,57.7,57.75,108900.0,37.9571,37.9702,37.9242,37.9571,108900.0
2013-07-16 11:30:00,57.74,57.74,57.7,57.71,65600.0,37.9505,37.9505,37.9242,37.9308,65600.0
2013-07-16 11:35:00,57.71,57.79,57.7,57.7,88700.0,37.9308,37.9834,37.9242,37.9242,88700.0
2013-07-16 11:40:00,57.7,57.77,57.69,57.7,55700.0,37.9242,37.9702,37.9177,37.9242,55700.0
2013-07-16 11:45:00,57.71,57.71,57.63,57.68,117600.0,37.9308,37.9308,37.8782,37.9111,117600.0
2013-07-16 11:50:00,57.69,57.74,57.65,57.72,132700.0,37.9177,37.9505,37.8914,37.9374,132700.0
2013-07-16 11:55:00,57.73,57.81,57.7,57.77,78900.0,37.9439,37.9965,37.9242,37.9702,78900.0
2013-07-16 12:00:00,57.77,57.81,57.76,57.77,99200.0,37.9702,37.9965,37.9637,37.9702,99200.0
2013-07-16 12:05:00,57.78,57.83,57.77,57.77,57100.0,37.9768,38.0097,37.9702,37.9702,57100.0
2013-07-16 12:10:00,57.79,57.79,57.7,57.71,32300.0,37.9834,37.9834,37.9242,37.9308,32300.0
2013-07-16 12:15:00,57.7,57.7,57.59,57.69,34400.0,37.9242,37.9242,37.8519,37.9177,34400.0
2013-07-16 12:20:00,57.71,57.81,57.7,57.8,28000.0,37.9308,37.9965,37.9242,37.99,28000.0
2013-07-16 12:25:00,57.79,57.87,57.78,57.8,35800.0,37.9834,38.036,37.9768,37.99,35800.0
2013-07-16 12:30:00,57.81,57.88,57.8,57.83,30300.0,37.9965,38.0425,37.99,38.0097,30300.0
2013-07-16 12:35:00,57.82,57.87,57.72,57.74,38200.0,38.0031,38.036,37.9374,37.9505,38200.0
2013-07-16 12:40:00,57.73,57.74,57.55,57.59,46800.0,37.9439,37.9505,37.8256,37.8519,46800.0
2013-07-16 12:45:00,57.59,57.67,57.57,57.65,18600.0,37.8519,37.9045,37.8388,37.8914,18600.0
2013-07-16 12:50:00,57.66,57.72,57.66,57.68,29500.0,37.8979,37.9374,37.8979,37.9111,29500.0
2013-07-16 12:55:00,57.68,57.71,57.55,57.55,16500.0,37.9111,37.9308,37.8256,37.8256,16500.0
2013-07-16 13:00:00,57.55,57.58,57.41,57.42,45700.0,37.8256,37.8454,37.7336,37.7402,45700.0
2013-07-16 13:05:00,57.42,57.49,57.32,57.32,31900.0,37.7402,37.7862,37.6745,37.6745,31900.0
2013-07-16 13:10:00,57.32,57.35,57.27,57.3,31900.0,37.6745,37.6942,37.6416,37.6613,31900.0
2013-07-16 13:15:00,57.3,57.32,57.15,57.29,55800.0,37.6613,37.6745,37.5627,37.6547,55800.0
2013-07-16 13:20:00,57.28,57.31,57.23,57.29,36300.0,37.6482,37.6679,37.6153,37.6547,36300.0
2013-07-16 13:25:00,57.27,57.28,57.16,57.2,38300.0,37.6416,37.6482,37.5693,37.5956,38300.0
2013-07-16 13:30:00,57.17,57.28,57.16,57.22,57800.0,37.5759,37.6482,37.5693,37.6087,57800.0
2013-07-16 13:35:00,57.22,57.31,57.17,57.3,73900.0,37.6087,37.6679,37.5759,37.6613,73900.0
2013-07-16 13:40:00,57.31,57.51,57.29,57.5,57200.0,37.6679,37.7993,37.6547,37.7928,57200.0
2013-07-16 13:45:00,57.49,57.56,57.44,57.44,58100.0,37.7862,37.8322,37.7533,37.7533,58100.0
2013-07-16 13:50:00,57.43,57.47,57.33,57.41,40800.0,37.7468,37.7731,37.681,37.7336,40800.0
2013-07-16 13:55:00,57.42,57.56,57.42,57.53,24500.0,37.7402,37.8322,37.7402,37.8125,24500.0
2013-07-16 14:00:00,57.53,57.69,57.52,57.68,56700.0,37.8125,37.9177,37.8059,37.9111,56700.0
2013-07-16 14:05:00,57.68,57.69,57.58,57.58,93700.0,37.9111,37.9177,37.8454,37.8454,93700.0
2013-07-16 14:10:00,57.57,57.65,57.55,57.64,71000.0,37.8388,37.8914,37.8256,37.8848,71000.0
2013-07-16 14:15:00,57.64,57.77,57.61,57.75,68400.0,37.8848,37.9702,37.8651,37.9571,68400.0
2013-07-16 14:20:00,57.75,57.81,57.73,57.76,48000.0,37.9571,37.9965,37.9439,37.9637,48000.0
2013-07-16 14:25:00,57.76,57.8,57.66,57.67,74000.0,37.9637,37.99,37.8979,37.9045,74000.0
2013-07-16 14:30:00,57.68,57.7,57.52,57.53,41500.0,37.9111,37.9242,37.8059,37.8125,41500.0
2013-07-16 14:35:00,57.53,57.55,57.49,57.54,44100.0,37.8125,37.8256,37.7862,37.8191,44100.0
2013-07-16 14:40:00,57.55,57.59,57.51,57.52,26600.0,37.8256,37.8519,37.7993,37.8059,26600.0
2013-07-16 14:45:00,57.54,57.66,57.52,57.66,54600.0,37.8191,37.8979,37.8059,37.8979,54600.0
2013-07-16 14:50:00,57.67,57.78,57.66,57.73,66400.0,37.9045,37.9768,37.8979,37.9439,66400.0
2013-07-16 14:55:00,57.74,57.79,57.58,57.62,50100.0,37.9505,37.9834,37.8454,37.8716,50100.0
2013-07-16 15:00:00,57.62,57.69,57.59,57.66,46700.0,37.8716,37.9177,37.8519,37.8979,46700.0
2013-07-16 15:05:00,57.67,57.7,57.62,57.68,38000.0,37.9045,37.9242,37.8716,37.9111,38000.0
2013-07-16 15:10:00,57.7,57.7,57.55,57.59,61700.0,37.9242,37.9242,37.8256,37.8519,61700.0
2013-07-16 15:15:00,57.6,57.64,57.57,57.64,56400.0,37.8585,37.8848,37.8388,37.8848,56400.0
2013-07-16 15:20:00,57.63,57.69,57.62,57.65,51300.0,37.8782,37.9177,37.8716,37.8914,51300.0
2013-07-16 15:25:00,57.63,57.71,57.62,57.7,51300.0,37.8782,37.9308,37.8716,37.9242,51300.0
2013-07-16 15:30:00,57.71,57.72,57.69,57.7,52800.0,37.9308,37.9374,37.9177,37.9242,52800.0
2013-07-16 15:35:00,57.7,57.72,57.64,57.65,61000.0,37.9242,37.9374,37.8848,37.8914,61000.0
2013-07-16 15:40:00,57.65,57.69,57.58,57.62,83500.0,37.8914,37.9177,37.8454,37.8716,83500.0
2013-07-16 15:45:00,57.63,57.73,57.61,57.7,102200.0,37.8782,37.9439,37.8651,37.9242,102200.0
2013-07-16 15:50:00,57.7,57.73,57.65,57.69,653200.0,37.9242,37.9439,37.8914,37.9177,653200.0
2013-07-16 15:55:00,57.69,57.74,57.63,57.63,362600.0,37.9177,37.9505,37.8782,37.8782,362600.0
2013-07-17 09:30:00,57.82,57.89,57.7,57.8,97800.0,38.0031,38.0491,37.9242,37.99,97800.0
2013-07-17 09:35:00,57.8,58.0,57.8,57.96,37400.0,37.99,38.1214,37.99,38.0951,37400.0
2013-07-17 09:40:00,57.99,58.0,57.85,58.0,34400.0,38.1148,38.1214,38.0228,38.1214,34400.0
2013-07-17 09:45:00,57.96,58.0,57.59,57.59,42700.0,38.0951,38.1214,37.8519,37.8519,42700.0
2013-07-17 09:50:00,57.58,57.59,57.36,57.5,41800.0,37.8454,37.8519,37.7008,37.7928,41800.0
2013-07-17 09:55:00,57.49,57.52,57.4,57.47,23900.0,37.7862,37.8059,37.727,37.7731,23900.0
2013-07-17 10:00:00,57.45,57.68,57.42,57.63,62900.0,37.7599,37.9111,37.7402,37.8782,62900.0
2013-07-17 10:05:00,57.64,57.74,57.62,57.64,33300.0,37.8848,37.9505,37.8716,37.8848,33300.0
2013-07-17 10:10:00,57.65,57.77,57.62,57.75,103900.0,37.8914,37.9702,37.8716,37.9571,103900.0
2013-07-17 10:15:00,57.73,57.77,57.69,57.75,27900.0,37.9439,37.9702,37.9177,37.9571,27900.0
2013-07-17 10:20:00,57.74,57.74,57.63,57.67,15200.0,37.9505,37.9505,37.8782,37.9045,15200.0
2013-07-17 10:25:00,57.69,57.77,57.65,57.65,26100.0,37.9177,37.9702,37.8914,37.8914,26100.0
2013-07-17 10:30:00,57.67,57.73,57.6,57.62,24700.0,37.9045,37.9439,37.8585,37.8716,24700.0
2013-07-17 10:35:00,57.62,57.74,57.47,57.48,28400.0,37.8716,37.9505,37.7731,37.7796,28400.0
2013-07-17 10:40:00,57.48,57.48,57.3,57.35,27300.0,37.7796,37.7796,37.6613,37.6942,27300.0
2013-07-17 10:45:00,57.34,57.34,57.16,57.19,64800.0,37.6876,37.6876,37.5693,37.589,64800.0
2013-07-17 10:50:00,57.2,57.32,57.1,57.29,44400.0,37.5956,37.6745,37.5299,37.6547,44400.0
2013-07-17 10:55:00,57.29,57.42,57.26,57.38,27400.0,37.6547,37.7402,37.635,37.7139,27400.0
2013-07-17 11:00:00,57.4,57.5,57.35,57.48,43800.0,37.727,37.7928,37.6942,37.7796,43800.0
2013-07-17 11:05:00,57.5,57.54,57.47,57.48,28100.0,37.7928,37.8191,37.7731,37.7796,28100.0
2013-07-17 11:10:00,57.47,57.51,57.36,57.36,19800.0,37.7731,37.7993,37.7008,37.7008,19800.0
2013-07-17 11:15:00,57.39,57.42,57.29,57.36,38600.0,37.7205,37.7402,37.6547,37.7008,38600.0
2013-07-17 11:20:00,57.35,57.39,57.35,57.38,78900.0,37.6942,37.7205,37.6942,37.7139,78900.0
2013-07-17 11:25:00,57.38,57.57,57.37,57.57,55300.0,37.7139,37.8388,37.7073,37.8388,55300.0
2013-07-17 11:30:00,57.56,57.59,57.52,57.52,14300.0,37.8322,37.8519,37.8059,37.8059,14300.0
2013-07-17 11:35:00,57.53,57.56,57.44,57.5,108300.0,37.8125,37.8322,37.7533,37.7928,108300.0
2013-07-17 11:40:00,57.5,57.61,57.49,57.61,51900.0,37.7928,37.8651,37.7862,37.8651,51900.0
2013-07-17 11:45:00,57.61,57.72,57.6,57.67,16800.0,37.8651,37.9374,37.8585,37.9045,16800.0
2013-07-17 11:50:00,57.68,57.68,57.54,57.55,19200.0,37.9111,37.9111,37.8191,37.8256,19200.0
2013-07-17 11:55:00,57.55,57.57,57.52,57.52,16500.0,37.8256,37.8388,37.8059,37.8059,16500.0
2013-07-17 12:00:00,57.52,57.61,57.5,57.61,37200.0,37.8059,37.8651,37.7928,37.8651,37200.0
2013-07-17 12:05:00,57.61,57.72,57.61,57.71,13000.0,37.8651,37.9374,37.8651,37.9308,13000.0
2013-07-17 12:10:00,57.73,57.77,57.7,57.77,27900.0,37.9439,37.9702,37.9242,37.9702,27900.0
2013-07-17 12:15:00,57.78,57.85,57.77,57.81,23900.0,37.9768,38.0228,37.9702,37.9965,23900.0
2013-07-17 12:20:00,57.81,57.83,57.73,57.73,35300.0,37.9965,38.0097,37.9439,37.9439,35300.0
2013-07-17 12:25:00,57.73,57.79,57.72,57.73,16100.0,37.9439,37.9834,37.9374,37.9439,16100.0
2013-07-17 12:30:00,57.74,57.86,57.73,57.85,26900.0,37.9505,38.0294,37.9439,38.0228,26900.0
2013-07-17 12:35:00,57.85,57.94,57.85,57.92,16200.0,38.0228,38.082,38.0228,38.0688,16200.0
2013-07-17 12:40:00,57.92,57.99,57.91,57.99,26200.0,38.0688,38.1148,38.0623,38.1148,26200.0
2013-07-17 12:45:00,57.99,58.09,57.98,58.09,402100.0,38.1148,38.1806,38.1083,38.1806,402100.0
2013-07-17 12:50:00,58.1,58.1,58.05,58.05,18400.0,38.1871,38.1871,38.1543,38.1543,18400.0
2013-07-17 12:55:00,58.05,58.05,57.9,57.93,22800.0,38.1543,38.1543,38.0557,38.0754,22800.0
2013-07-17 13:00:00,57.92,57.92,57.85,57.89,22400.0,38.0688,38.0688,38.0228,38.0491,22400.0
2013-07-17 13:05:00,57.89,57.9,57.88,57.89,12700.0,38.0491,38.0557,38.0425,38.0491,12700.0
2013-07-17 13:10:00,57.89,57.94,57.86,57.87,34400.0,38.0491,38.082,38.0294,38.036,34400.0
2013-07-17 13:15:00,57.88,57.89,57.81,57.85,18000.0,38.0425,38.0491,37.9965,38.0228,18000.0
2013-07-17 13:20:00,57.84,57.85,57.79,57.81,30200.0,38.0162,38.0228,37.9834,37.9965,30200.0
2013-07-17 13:25:00,57.8,57.91,57.79,57.91,59400.0,37.99,38.0623,37.9834,38.0623,59400.0
2013-07-17 13:30:00,57.91,57.92,57.84,57.84,25700.0,38.0623,38.0688,38.0162,38.0162,25700.0
2013-07-17 13:35:00,57.83,57.9,57.81,57.86,13800.0,38.0097,38.0557,37.9965,38.0294,13800.0
2013-07-17 13:40:00,57.88,57.94,57.87,57.92,19900.0,38.0425,38.082,38.036,38.0688,19900.0
2013-07-17 13:45:00,57.93,58.05,57.93,58.04,31900.0,38.0754,38.1543,38.0754,38.1477,31900.0
2013-07-17 13:50:00,58.03,58.14,58.0,58.14,57800.0,38.1411,38.2134,38.1214,38.2134,57800.0
2013-07-17 13:55:00,58.15,58.2,58.09,58.12,34000.0,38.22,38.2529,38.1806,38.2003,34000.0
2013-07-17 14:00:00,58.13,58.16,58.12,58.14,17100.0,38.2069,38.2266,38.2003,38.2134,17100.0
2013-07-17 14:05:00,58.14,58.18,58.11,58.14,35100.0,38.2134,38.2397,38.1937,38.2134,35100.0
2013-07-17 14:10:00,58.15,58.19,58.1,58.19,29200.0,38.22,38.2463,38.1871,38.2463,29200.0
2013-07-17 14:15:00,58.19,58.3,58.18,58.27,48000.0,38.2463,38.3186,38.2397,38.2989,48000.0
2013-07-17 14:20:00,58.27,58.29,58.21,58.29,29100.0,38.2989,38.312,38.2594,38.312,29100.0
2013-07-17 14:25:00,58.28,58.42,58.27,58.4,50600.0,38.3054,38.3975,38.2989,38.3843,50600.0
2013-07-17 14:30:00,58.42,58.42,58.26,58.27,46900.0,38.3975,38.3975,38.2923,38.2989,46900.0
2013-07-17 14:35:00,58.27,58.27,58.14,58.19,41100.0,38.2989,38.2989,38.2134,38.2463,41100.0
2013-07-17 14:40:00,58.19,58.21,58.11,58.16,31900.0,38.2463,38.2594,38.1937,38.2266,31900.0
2013-07-17 14:45:00,58.16,58.16,58.01,58.09,19500.0,38.2266,38.2266,38.128,38.1806,19500.0
2013-07-17 14:50:00,58.08,58.18,58.03,58.18,33000.0,38.174,38.2397,38.1411,38.2397,33000.0
2013-07-17 14:55:00,58.18,58.2,58.1,58.11,21700.0,38.2397,38.2529,38.1871,38.1937,21700.0
2013-07-17 15:00:00,58.12,58.12,58.07,58.11,9700.0,38.2003,38.2003,38.1674,38.1937,9700.0
2013-07-17 15:05:00,58.11,58.11,58.07,58.07,32100.0,38.1937,38.1937,38.1674,38.1674,32100.0
2013-07-17 15:10:00,58.08,58.09,58.05,58.08,17700.0,38.174,38.1806,38.1543,38.174,17700.0
2013-07-17 15:15:00,58.07,58.08,58.02,58.08,24800.0,38.1674,38.174,38.1346,38.174,24800.0
2013-07-17 15:20:00,58.08,58.14,58.03,58.14,37000.0,38.174,38.2134,38.1411,38.2134,37000.0
2013-07-17 15:25:00,58.14,58.16,58.08,58.09,22900.0,38.2134,38.2266,38.174,38.1806,22900.0
2013-07-17 15:30:00,58.08,58.11,57.95,57.95,24500.0,38.174,38.1937,38.0885,38.0885,24500.0
2013-07-17 15:35:00,57.95,58.06,57.94,58.02,27900.0,38.0885,38.1608,38.082,38.1346,27900.0
2013-07-17 15:40:00,58.02,58.17,58.01,58.16,41900.0,38.1346,38.2331,38.128,38.2266,41900.0
2013-07-17 15:45:00,58.16,58.18,58.1,58.16,57000.0,38.2266,38.2397,38.1871,38.2266,57000.0
2013-07-17 15:50:00,58.16,58.21,58.15,58.19,70500.0,38.2266,38.2594,38.22,38.2463,70500.0
2013-07-17 15:55:00,58.17,58.23,58.03,58.03,269000.0,38.2331,38.2726,38.1411,38.1411,269000.0
2013-07-18 09:30:00,58.19,58.28,58.1,58.24,39500.0,38.2463,38.3054,38.1871,38.2792,39500.0
2013-07-18 09:35:00,58.17,58.24,57.87,57.95,80100.0,38.2331,38.2792,38.036,38.0885,80100.0
2013-07-18 09:40:00,58.0,58.08,57.93,58.0,54000.0,38.1214,38.174,38.0754,38.1214,54000.0
2013-07-18 09:45:00,58.06,58.08,57.97,58.07,38500.0,38.1608,38.174,38.1017,38.1674,38500.0
2013-07-18 09:50:00,58.05,58.09,57.89,57.91,29400.0,38.1543,38.1806,38.0491,38.0623,29400.0
2013-07-18 09:55:00,57.87,58.11,57.86,57.95,28900.0,38.036,38.1937,38.0294,38.0885,28900.0
2013-07-18 10:00:00,57.95,57.97,57.78,57.85,26500.0,38.0885,38.1017,37.9768,38.0228,26500.0
2013-07-18 10:05:00,57.85,57.9,57.78,57.83,88500.0,38.0228,38.0557,37.9768,38.0097,88500.0
2013-07-18 10:10:00,57.82,57.9,57.7,57.79,66500.0,38.0031,38.0557,37.9242,37.9834,66500.0
2013-07-18 10:15:00,57.79,57.8,57.57,57.63,41600.0,37.9834,37.99,37.8388,37.8782,41600.0
2013-07-18 10:20:00,57.65,57.74,57.49,57.58,35900.0,37.8914,37.9505,37.7862,37.8454,35900.0
2013-07-18 10:25:00,57.56,57.65,57.34,57.36,50100.0,37.8322,37.8914,37.6876,37.7008,50100.0
2013-07-18 10:30:00,57.38,57.47,57.23,57.3,114000.0,37.7139,37.7731,37.6153,37.6613,114000.0
2013-07-18 10:35:00,57.3,57.42,57.17,57.2,96600.0,37.6613,37.7402,37.5759,37.5956,96600.0
2013-07-18 10:40:00,57.22,57.25,57.07,57.2,108000.0,37.6087,37.6285,37.5101,37.5956,108000.0
2013-07-18 10:45:00,57.18,57.29,57.15,57.16,44300.0,37.5824,37.6547,37.5627,37.5693,44300.0
2013-07-18 10:50:00,57.16,57.2,57.01,57.12,72900.0,37.5693,37.5956,37.4707,37.543,72900.0
2013-07-18 10:55:00,57.13,57.26,57.05,57.06,73700.0,37.5496,37.635,37.497,37.5036,73700.0
2013-07-18 11:00:00,57.08,57.16,57.02,57.11,29000.0,37.5167,37.5693,37.4773,37.5364,29000.0
2013-07-18 11:05:00,57.14,57.14,57.07,57.11,46100.0,37.5562,37.5562,37.5101,37.5364,46100.0
2013-07-18 11:10:00,57.1,57.14,57.06,57.09,94800.0,37.5299,37.5562,37.5036,37.5233,94800.0
2013-07-18 11:15:00,57.1,57.16,57.02,57.04,55800.0,37.5299,37.5693,37.4773,37.4904,55800.0
2013-07-18 11:20:00,57.02,57.06,56.92,57.0,63300.0,37.4773,37.5036,37.4116,37.4641,63300.0
2013-07-18 11:25:00,57.0,57.02,56.95,56.95,49100.0,37.4641,37.4773,37.4313,37.4313,49100.0
2013-07-18 11:30:00,56.94,57.02,56.92,57.0,31800.0,37.4247,37.4773,37.4116,37.4641,31800.0
2013-07-18 11:35:00,57.0,57.12,56.99,57.02,34300.0,37.4641,37.543,37.4576,37.4773,34300.0
2013-07-18 11:40:00,57.03,57.2,57.03,57.14,49500.0,37.4839,37.5956,37.4839,37.5562,49500.0
2013-07-18 11:45:00,57.15,57.18,57.09,57.12,28600.0,37.5627,37.5824,37.5233,37.543,28600.0
2013-07-18 11:50:00,57.11,57.22,57.1,57.18,27500.0,37.5364,37.6087,37.5299,37.5824,27500.0
2013-07-18 11:55:00,57.18,57.36,57.16,57.31,51700.0,37.5824,37.7008,37.5693,37.6679,51700.0
2013-07-18 12:00:00,57.3,57.34,57.24,57.33,23900.0,37.6613,37.6876,37.6219,37.681,23900.0
2013-07-18 12:05:00,57.34,57.54,57.33,57.5,55200.0,37.6876,37.8191,37.681,37.7928,55200.0
2013-07-18 12:10:00,57.5,57.59,57.5,57.59,42600.0,37.7928,37.8519,37.7928,37.8519,42600.0
2013-07-18 12:15:00,57.58,57.59,57.46,57.46,54700.0,37.8454,37.8519,37.7665,37.7665,54700.0
2013-07-18 12:20:00,57.47,57.48,57.4,57.42,35900.0,37.7731,37.7796,37.727,37.7402,35900.0
2013-07-18 12:25:00,57.42,57.43,57.39,57.42,32300.0,37.7402,37.7468,37.7205,37.7402,32300.0
2013-07-18 12:30:00,57.42,57.48,57.42,57.46,28300.0,37.7402,37.7796,37.7402,37.7665,28300.0
2013-07-18 12:35:00,57.46,57.52,57.44,57.52,27700.0,37.7665,37.8059,37.7533,37.8059,27700.0
2013-07-18 12:40:00,57.52,57.58,57.51,57.54,25800.0,37.8059,37.8454,37.7993,37.8191,25800.0
2013-07-18 12:45:00,57.54,57.58,57.52,57.55,38500.0,37.8191,37.8454,37.8059,37.8256,38500.0
2013-07-18 12:50:00,57.56,57.58,57.53,57.58,42900.0,37.8322,37.8454,37.8125,37.8454,42900.0
2013-07-18 12:55:00,57.58,57.58,57.4,57.43,40300.0,37.8454,37.8454,37.727,37.7468,40300.0
2013-07-18 13:00:00,57.44,57.56,57.44,57.56,30500.0,37.7533,37.8322,37.7533,37.8322,30500.0
2013-07-18 13:05:00,57.56,57.62,57.46,57.6,34200.0,37.8322,37.8716,37.7665,37.8585,34200.0
2013-07-18 13:10:00,57.61,57.64,57.5,57.5,37000.0,37.8651,37.8848,37.7928,37.7928,37000.0
2013-07-18 13:15:00,57.5,57.5,57.36,57.4,21800.0,37.7928,37.7928,37.7008,37.727,21800.0
2013-07-18 13:20:00,57.37,57.39,57.26,57.27,16800.0,37.7073,37.7205,37.635,37.6416,16800.0
2013-07-18 13:25:00,57.28,57.39,57.27,57.38,7800.0,37.6482,37.7205,37.6416,37.7139,7800.0
2013-07-18 13:30:00,57.4,57.55,57.38,57.54,23500.0,37.727,37.8256,37.7139,37.8191,23500.0
2013-07-18 13:35:00,57.55,57.64,57.55,57.6,35000.0,37.8256,37.8848,37.8256,37.8585,35000.0
2013-07-18 13:40:00,57.6,57.62,57.43,57.44,27200.0,37.8585,37.8716,37.7468,37.7533,27200.0
2013-07-18 13:45:00,57.44,57.46,57.32,57.32,21200.0,37.7533,37.7665,37.6745,37.6745,21200.0
2013-07-18 13:50:00,57.33,57.4,57.27,57.39,78700.0,37.681,37.727,37.6416,37.7205,78700.0
2013-07-18 13:55:00,57.4,57.55,57.4,57.5,22400.0,37.727,37.8256,37.727,37.7928,22400.0
2013-07-18 14:00:00,57.5,57.51,57.34,57.34,84000.0,37.7928,37.7993,37.6876,37.6876,84000.0
2013-07-18 14:05:00,57.35,57.35,57.28,57.32,13200.0,37.6942,37.6942,37.6482,37.6745,13200.0
2013-07-18 14:10:00,57.31,57.36,57.24,57.24,28000.0,37.6679,37.7008,37.6219,37.6219,28000.0
2013-07-18 14:15:00,57.25,57.26,57.22,57.23,13900.0,37.6285,37.635,37.6087,37.6153,13900.0
2013-07-18 14:20:00,57.24,57.28,57.23,57.25,27200.0,37.6219,37.6482,37.6153,37.6285,27200.0
2013-07-18 14:25:00,57.25,57.34,57.23,57.29,23500.0,37.6285,37.6876,37.6153,37.6547,23500.0
2013-07-18 14:30:00,57.33,57.44,57.33,57.38,20600.0,37.681,37.7533,37.681,37.7139,20600.0
2013-07-18 14:35:00,57.38,57.4,57.34,57.36,16500.0,37.7139,37.727,37.6876,37.7008,16500.0
2013-07-18 14:40:00,57.36,57.36,57.27,57.3,38700.0,37.7008,37.7008,37.6416,37.6613,38700.0
2013-07-18 14:45:00,57.3,57.31,57.25,57.27,21300.0,37.6613,37.6679,37.6285,37.6416,21300.0
2013-07-18 14:50:00,57.27,57.27,57.17,57.22,39700.0,37.6416,37.6416,37.5759,37.6087,39700.0
2013-07-18 14:55:00,57.22,57.23,57.11,57.16,32600.0,37.6087,37.6153,37.5364,37.5693,32600.0
2013-07-18 15:00:00,57.16,57.17,57.09,57.1,71200.0,37.5693,37.5759,37.5233,37.5299,71200.0
2013-07-18 15:05:00,57.09,57.1,56.94,56.95,79300.0,37.5233,37.5299,37.4247,37.4313,79300.0
2013-07-18 15:10:00,56.95,56.99,56.9,56.92,121600.0,37.4313,37.4576,37.3984,37.4116,121600.0
2013-07-18 15:15:00,56.92,57.08,56.9,57.02,41100.0,37.4116,37.5167,37.3984,37.4773,41100.0
2013-07-18 15:20:00,57.02,57.04,56.96,57.03,54000.0,37.4773,37.4904,37.4379,37.4839,54000.0
2013-07-18 15:25:00,57.03,57.04,56.93,56.99,42700.0,37.4839,37.4904,37.4181,37.4576,42700.0
2013-07-18 15:30:00,56.98,57.01,56.89,56.92,67500.0,37.451,37.4707,37.3918,37.4116,67500.0
2013-07-18 15:35:00,56.92,56.92,56.82,56.9,114100.0,37.4116,37.4116,37.3458,37.3984,114100.0
2013-07-18 15:40:00,56.89,56.9,56.71,56.75,70900.0,37.3918,37.3984,37.2735,37.2998,70900.0
2013-07-18 15:45:00,56.71,56.96,56.71,56.95,206600.0,37.2735,37.4379,37.2735,37.4313,206600.0
2013-07-18 15:50:00,56.96,57.01,56.93,56.95,113200.0,37.4379,37.4707,37.4181,37.4313,113200.0
2013-07-18 15:55:00,56.95,56.98,56.86,56.93,221600.0,37.4313,37.451,37.3721,37.4181,221600.0
2013-07-19 09:30:00,57.44,57.52,56.91,56.94,441500.0,37.7533,37.8059,37.405,37.4247,441500.0
2013-07-19 09:35:00,56.91,57.0,56.75,56.75,57700.0,37.405,37.4641,37.2998,37.2998,57700.0
2013-07-19 09:40:00,56.74,57.15,56.72,57.07,51700.0,37.2933,37.5627,37.2801,37.5101,51700.0
2013-07-19 09:45:00,57.11,57.13,57.02,57.13,22700.0,37.5364,37.5496,37.4773,37.5496,22700.0
2013-07-19 09:50:00,57.12,57.36,57.08,57.3,82800.0,37.543,37.7008,37.5167,37.6613,82800.0
2013-07-19 09:55:00,57.29,57.32,57.11,57.2,31100.0,37.6547,37.6745,37.5364,37.5956,31100.0
2013-07-19 10:00:00,57.18,57.44,57.16,57.42,34200.0,37.5824,37.7533,37.5693,37.7402,34200.0
2013-07-19 10:05:00,57.42,57.44,57.21,57.23,28000.0,37.7402,37.7533,37.6022,37.6153,28000.0
2013-07-19 10:10:00,57.24,57.37,57.22,57.35,19200.0,37.6219,37.7073,37.6087,37.6942,19200.0
2013-07-19 10:15:00,57.39,57.39,57.25,57.25,41300.0,37.7205,37.7205,37.6285,37.6285,41300.0
2013-07-19 10:20:00,57.25,57.29,57.21,57.28,34100.0,37.6285,37.6547,37.6022,37.6482,34100.0
2013-07-19 10:25:00,57.27,57.33,57.22,57.3,31400.0,37.6416,37.681,37.6087,37.6613,31400.0
2013-07-19 10:30:00,57.31,57.71,57.3,57.66,61000.0,37.6679,37.9308,37.6613,37.8979,61000.0
2013-07-19 10:35:00,57.64,57.64,57.48,57.5,24900.0,37.8848,37.8848,37.7796,37.7928,24900.0
2013-07-19 10:40:00,57.5,57.5,57.39,57.46,23600.0,37.7928,37.7928,37.7205,37.7665,23600.0
2013-07-19 10:45:00,57.46,57.55,57.45,57.48,38900.0,37.7665,37.8256,37.7599,37.7796,38900.0
2013-07-19 10:50:00,57.47,57.6,57.47,57.59,13000.0,37.7731,37.8585,37.7731,37.8519,13000.0
2013-07-19 10:55:00,57.58,57.64,57.57,57.6,13200.0,37.8454,37.8848,37.8388,37.8585,13200.0
2013-07-19 11:00:00,57.61,57.71,57.6,57.69,26900.0,37.8651,37.9308,37.8585,37.9177,26900.0
2013-07-19 11:05:00,57.7,57.73,57.34,57.46,95200.0,37.9242,37.9439,37.6876,37.7665,95200.0
2013-07-19 11:10:00,57.46,57.53,57.45,57.49,34700.0,37.7665,37.8125,37.7599,37.7862,34700.0
2013-07-19 11:15:00,57.5,57.5,57.36,57.38,18200.0,37.7928,37.7928,37.7008,37.7139,18200.0
2013-07-19 11:20:00,57.39,57.57,57.38,57.54,26800.0,37.7205,37.8388,37.7139,37.8191,26800.0
2013-07-19 11:25:00,57.55,57.64,57.55,57.63,42000.0,37.8256,37.8848,37.8256,37.8782,42000.0
2013-07-19 11:30:00,57.63,57.63,57.43,57.43,27400.0,37.8782,37.8782,37.7468,37.7468,27400.0
2013-07-19 11:35:00,57.42,57.52,57.42,57.51,10600.0,37.7402,37.8059,37.7402,37.7993,10600.0
2013-07-19 11:40:00,57.52,57.58,57.46,57.58,533700.0,37.8059,37.8454,37.7665,37.8454,533700.0
2013-07-19 11:45:00,57.59,57.74,57.58,57.73,54000.0,37.8519,37.9505,37.8454,37.9439,54000.0
2013-07-19 11:50:00,57.72,57.74,57.68,57.72,32800.0,37.9374,37.9505,37.9111,37.9374,32800.0
2013-07-19 11:55:00,57.7,57.72,57.6,57.66,14500.0,37.9242,37.9374,37.8585,37.8979,14500.0
2013-07-19 12:00:00,57.67,57.67,57.63,57.65,9400.0,37.9045,37.9045,37.8782,37.8914,9400.0
2013-07-19 12:05:00,57.66,57.7,57.66,57.66,13900.0,37.8979,37.9242,37.8979,37.8979,13900.0
2013-07-19 12:10:00,57.66,57.66,57.58,57.58,13900.0,37.8979,37.8979,37.8454,37.8454,13900.0
2013-07-19 12:15:00,57.59,57.67,57.59,57.64,14400.0,37.8519,37.9045,37.8519,37.8848,14400.0
2013-07-19 12:20:00,57.64,57.83,57.63,57.73,43800.0,37.8848,38.0097,37.8782,37.9439,43800.0
2013-07-19 12:25:00,57.73,57.75,57.65,57.67,19200.0,37.9439,37.9571,37.8914,37.9045,19200.0
2013-07-19 12:30:00,57.69,57.71,57.63,57.63,22800.0,37.9177,37.9308,37.8782,37.8782,22800.0
2013-07-19 12:35:00,57.63,57.63,57.47,57.48,48300.0,37.8782,37.8782,37.7731,37.7796,48300.0
2013-07-19 12:40:00,57.5,57.51,57.47,57.49,14600.0,37.7928,37.7993,37.7731,37.7862,14600.0
2013-07-19 12:45:00,57.5,57.56,57.47,57.5,26200.0,37.7928,37.8322,37.7731,37.7928,26200.0
2013-07-19 12:50:00,57.49,57.52,57.48,57.5,28700.0,37.7862,37.8059,37.7796,37.7928,28700.0
2013-07-19 12:55:00,57.51,57.52,57.4,57.41,30100.0,37.7993,37.8059,37.727,37.7336,30100.0
2013-07-19 13:00:00,57.42,57.45,57.41,57.44,31800.0,37.7402,37.7599,37.7336,37.7533,31800.0
2013-07-19 13:05:00,57.44,57.55,57.43,57.53,36900.0,37.7533,37.8256,37.7468,37.8125,36900.0
2013-07-19 13:10:00,57.52,57.57,57.52,57.55,13300.0,37.8059,37.8388,37.8059,37.8256,13300.0
2013-07-19 13:15:00,57.56,57.61,57.55,57.61,11500.0,37.8322,37.8651,37.8256,37.8651,11500.0
2013-07-19 13:20:00,57.62,57.63,57.49,57.53,25600.0,37.8716,37.8782,37.7862,37.8125,25600.0
2013-07-19 13:25:00,57.53,57.55,57.37,57.37,28400.0,37.8125,37.8256,37.7073,37.7073,28400.0
2013-07-19 13:30:00,57.39,57.47,57.39,57.47,19400.0,37.7205,37.7731,37.7205,37.7731,19400.0
2013-07-19 13:35:00,57.47,57.49,57.45,57.48,23600.0,37.7731,37.7862,37.7599,37.7796,23600.0
2013-07-19 13:40:00,57.47,57.57,57.46,57.56,32400.0,37.7731,37.8388,37.7665,37.8322,32400.0
2013-07-19 13:45:00,57.54,57.54,57.49,57.5,25500.0,37.8191,37.8191,37.7862,37.7928,25500.0
2013-07-19 13:50:00,57.5,57.52,57.47,57.52,23500.0,37.7928,37.8059,37.7731,37.8059,23500.0
2013-07-19 13:55:00,57.52,57.57,57.48,57.5,40800.0,37.8059,37.8388,37.7796,37.7928,40800.0
2013-07-19 14:00:00,57.5,57.52,57.43,57.51,21500.0,37.7928,37.8059,37.7468,37.7993,21500.0
2013-07-19 14:05:00,57.52,57.63,57.52,57.59,25700.0,37.8059,37.8782,37.8059,37.8519,25700.0
2013-07-19 14:10:00,57.59,57.67,57.59,57.6,17400.0,37.8519,37.9045,37.8519,37.8585,17400.0
2013-07-19 14:15:00,57.6,57.6,57.55,57.57,18000.0,37.8585,37.8585,37.8256,37.8388,18000.0
2013-07-19 14:20:00,57.57,57.62,57.56,57.59,24300.0,37.8388,37.8716,37.8322,37.8519,24300.0
2013-07-19 14:25:00,57.59,57.64,57.56,57.63,10400.0,37.8519,37.8848,37.8322,37.8782,10400.0
2013-07-19 14:30:00,57.63,57.65,57.58,57.63,16200.0,37.8782,37.8914,37.8454,37.8782,16200.0
2013-07-19 14:35:00,57.64,57.67,57.61,57.62,20400.0,37.8848,37.9045,37.8651,37.8716,20400.0
2013-07-19 14:40:00,57.61,57.63,57.59,57.59,22300.0,37.8651,37.8782,37.8519,37.8519,22300.0
2013-07-19 14:45:00,57.6,57.65,57.59,57.65,17500.0,37.8585,37.8914,37.8519,37.8914,17500.0
2013-07-19 14:50:00,57.65,57.67,57.51,57.51,29900.0,37.8914,37.9045,37.7993,37.7993,29900.0
2013-07-19 14:55:00,57.51,57.53,57.47,57.47,32300.0,37.7993,37.8125,37.7731,37.7731,32300.0
2013-07-19 15:00:00,57.48,57.53,57.46,57.47,43100.0,37.7796,37.8125,37.7665,37.7731,43100.0
2013-07-19 15:05:00,57.47,57.47,57.4,57.4,38600.0,37.7731,37.7731,37.727,37.727,38600.0
2013-07-19 15:10:00,57.41,57.54,57.41,57.52,32200.0,37.7336,37.8191,37.7336,37.8059,32200.0
2013-07-19 15:15:00,57.52,57.56,57.51,57.55,32400.0,37.8059,37.8322,37.7993,37.8256,32400.0
2013-07-19 15:20:00,57.56,57.56,57.5,57.52,25700.0,37.8322,37.8322,37.7928,37.8059,25700.0
2013-07-19 15:25:00,57.52,57.59,57.51,57.58,33800.0,37.8059,37.8519,37.7993,37.8454,33800.0
2013-07-19 15:30:00,57.57,57.63,57.52,57.56,50900.0,37.8388,37.8782,37.8059,37.8322,50900.0
2013-07-19 15:35:00,57.54,57.58,57.51,57.55,33100.0,37.8191,37.8454,37.7993,37.8256,33100.0
2013-07-19 15:40:00,57.55,57.59,57.52,57.53,39000.0,37.8256,37.8519,37.8059,37.8125,39000.0
2013-07-19 15:45:00,57.54,57.6,57.5,57.53,75100.0,37.8191,37.8585,37.7928,37.8125,75100.0
2013-07-19 15:50:00,57.54,57.6,57.53,57.56,66500.0,37.8191,37.8585,37.8125,37.8322,66500.0
2013-07-19 15:55:00,57.56,57.65,57.49,57.49,345100.0,37.8322,37.8914,37.7862,37.7862,345100.0
2013-07-22 09:30:00,57.9,58.0,57.73,57.8,114400.0,38.0557,38.1214,37.9439,37.99,114400.0
2013-07-22 09:35:00,57.8,57.8,57.46,57.46,52000.0,37.99,37.99,37.7665,37.7665,52000.0
2013-07-22 09:40:00,57.46,57.55,57.43,57.54,25300.0,37.7665,37.8256,37.7468,37.8191,25300.0
2013-07-22 09:45:00,57.54,57.57,57.4,57.51,43800.0,37.8191,37.8388,37.727,37.7993,43800.0
2013-07-22 09:50:00,57.49,57.57,57.33,57.45,53000.0,37.7862,37.8388,37.681,37.7599,53000.0
2013-07-22 09:55:00,57.46,57.51,57.41,57.5,29800.0,37.7665,37.7993,37.7336,37.7928,29800.0
2013-07-22 10:00:00,57.5,57.54,57.45,57.53,26600.0,37.7928,37.8191,37.7599,37.8125,26600.0
2013-07-22 10:05:00,57.51,57.57,57.5,57.51,23200.0,37.7993,37.8388,37.7928,37.7993,23200.0
2013-07-22 10:10:00,57.49,57.51,57.37,57.37,34800.0,37.7862,37.7993,37.7073,37.7073,34800.0
2013-07-22 10:15:00,57.36,57.53,57.32,57.39,31500.0,37.7008,37.8125,37.6745,37.7205,31500.0
2013-07-22 10:20:00,57.37,57.44,57.18,57.27,29400.0,37.7073,37.7533,37.5824,37.6416,29400.0
2013-07-22 10:25:00,57.29,57.53,57.21,57.49,36100.0,37.6547,37.8125,37.6022,37.7862,36100.0
2013-07-22 10:30:00,57.5,57.52,57.36,57.38,26200.0,37.7928,37.8059,37.7008,37.7139,26200.0
2013-07-22 10:35:00,57.37,57.52,57.37,57.46,27900.0,37.7073,37.8059,37.7073,37.7665,27900.0
2013-07-22 10:40:00,57.5,57.52,57.42,57.49,21600.0,37.7928,37.8059,37.7402,37.7862,21600.0
2013-07-22 10:45:00,57.47,57.52,57.46,57.46,572300.0,37.7731,37.8059,37.7665,37.7665,572300.0
2013-07-22 10:50:00,57.47,57.47,57.4,57.46,11700.0,37.7731,37.7731,37.727,37.7665,11700.0
2013-07-22 10:55:00,57.45,57.52,57.44,57.5,18300.0,37.7599,37.8059,37.7533,37.7928,18300.0
2013-07-22 11:00:00,57.51,57.69,57.5,57.68,80000.0,37.7993,37.9177,37.7928,37.9111,80000.0
2013-07-22 11:05:00,57.67,57.81,57.67,57.8,52100.0,37.9045,37.9965,37.9045,37.99,52100.0
2013-07-22 11:10:00,57.8,57.81,57.72,57.78,19700.0,37.99,37.9965,37.9374,37.9768,19700.0
2013-07-22 11:15:00,57.79,57.83,57.77,57.77,28400.0,37.9834,38.0097,37.9702,37.9702,28400.0
2013-07-22 11:20:00,57.77,57.84,57.75,57.76,25000.0,37.9702,38.0162,37.9571,37.9637,25000.0
2013-07-22 11:25:00,57.77,57.83,57.76,57.79,33000.0,37.9702,38.0097,37.9637,37.9834,33000.0
2013-07-22 11:30:00,57.78,57.8,57.75,57.78,30500.0,37.9768,37.99,37.9571,37.9768,30500.0
2013-07-22 11:35:00,57.76,57.77,57.71,57.74,19500.0,37.9637,37.9702,37.9308,37.9505,19500.0
2013-07-22 11:40:00,57.74,57.74,57.6,57.62,35900.0,37.9505,37.9505,37.8585,37.8716,35900.0
2013-07-22 11:45:00,57.62,57.62,57.56,57.62,29500.0,37.8716,37.8716,37.8322,37.8716,29500.0
2013-07-22 11:50:00,57.62,57.64,57.53,57.56,26200.0,37.8716,37.8848,37.8125,37.8322,26200.0
2013-07-22 11:55:00,57.55,57.55,57.47,57.52,27700.0,37.8256,37.8256,37.7731,37.8059,27700.0
2013-07-22 12:00:00,57.52,57.54,57.49,57.5,24800.0,37.8059,37.8191,37.7862,37.7928,24800.0
2013-07-22 12:05:00,57.5,57.54,57.49,57.52,38700.0,37.7928,37.8191,37.7862,37.8059,38700.0
2013-07-22 12:10:00,57.52,57.52,57.45,57.5,30800.0,37.8059,37.8059,37.7599,37.7928,30800.0
2013-07-22 12:15:00,57.5,57.51,57.42,57.43,32300.0,37.7928,37.7993,37.7402,37.7468,32300.0
2013-07-22 12:20:00,57.44,57.5,57.44,57.5,10400.0,37.7533,37.7928,37.7533,37.7928,10400.0
2013-07-22 12:25:00,57.5,57.52,57.43,57.52,16400.0,37.7928,37.8059,37.7468,37.8059,16400.0
2013-07-22 12:30:00,57.52,57.52,57.38,57.38,13600.0,37.8059,37.8059,37.7139,37.7139,13600.0
2013-07-22 12:35:00,57.39,57.5,57.39,57.46,22300.0,37.7205,37.7928,37.7205,37.7665,22300.0
2013-07-22 12:40:00,57.47,57.52,57.45,57.5,33200.0,37.7731,37.8059,37.7599,37.7928,33200.0
2013-07-22 12:45:00,57.5,57.53,57.47,57.5,21000.0,37.7928,37.8125,37.7731,37.7928,21000.0
2013-07-22 12:50:00,57.5,57.54,57.48,57.52,52300.0,37.7928,37.8191,37.7796,37.8059,52300.0
2013-07-22 12:55:00,57.52,57.52,57.48,57.51,15600.0,37.8059,37.8059,37.7796,37.7993,15600.0
2013-07-22 13:00:00,57.52,57.54,57.48,57.49,41600.0,37.8059,37.8191,37.7796,37.7862,41600.0
2013-07-22 13:05:00,57.48,57.53,57.48,57.51,25700.0,37.7796,37.8125,37.7796,37.7993,25700.0
2013-07-22 13:10:00,57.51,57.52,57.48,57.52,35900.0,37.7993,37.8059,37.7796,37.8059,35900.0
2013-07-22 13:15:00,57.52,57.53,57.46,57.5,60300.0,37.8059,37.8125,37.7665,37.7928,60300.0
2013-07-22 13:20:00,57.51,57.65,57.51,57.6,35400.0,37.7993,37.8914,37.7993,37.8585,35400.0
2013-07-22 13:25:00,57.6,57.82,57.57,57.82,43100.0,37.8585,38.0031,37.8388,38.0031,43100.0
2013-07-22 13:30:00,57.82,57.89,57.66,57.73,48200.0,38.0031,38.0491,37.8979,37.9439,48200.0
2013-07-22 13:35:00,57.75,57.76,57.65,57.69,18000.0,37.9571,37.9637,37.8914,37.9177,18000.0
2013-07-22 13:40:00,57.7,57.89,57.69,57.89,32100.0,37.9242,38.0491,37.9177,38.0491,32100.0
2013-07-22 13:45:00,57.89,58.01,57.88,57.97,74500.0,38.0491,38.128,38.0425,38.1017,74500.0
2013-07-22 13:50:00,57.98,58.03,57.95,58.01,39200.0,38.1083,38.1411,38.0885,38.128,39200.0
2013-07-22 13:55:00,58.01,58.23,58.0,58.22,120900.0,38.128,38.2726,38.1214,38.266,120900.0
2013-07-22 14:00:00,58.22,58.34,58.05,58.05,50200.0,38.266,38.3449,38.1543,38.1543,50200.0
2013-07-22 14:05:00,58.05,58.06,57.88,57.97,35600.0,38.1543,38.1608,38.0425,38.1017,35600.0
2013-07-22 14:10:00,57.94,58.18,57.93,58.05,32000.0,38.082,38.2397,38.0754,38.1543,32000.0
2013-07-22 14:15:00,58.03,58.12,58.01,58.1,27100.0,38.1411,38.2003,38.128,38.1871,27100.0
2013-07-22 14:20:00,58.1,58.12,58.01,58.07,41400.0,38.1871,38.2003,38.128,38.1674,41400.0
2013-07-22 14:25:00,58.07,58.19,58.05,58.17,28500.0,38.1674,38.2463,38.1543,38.2331,28500.0
2013-07-22 14:30:00,58.18,58.31,58.13,58.14,40600.0,38.2397,38.3252,38.2069,38.2134,40600.0
2013-07-22 14:35:00,58.14,58.21,58.09,58.09,27700.0,38.2134,38.2594,38.1806,38.1806,27700.0
2013-07-22 14:40:00,58.11,58.3,58.11,58.18,55700.0,38.1937,38.3186,38.1937,38.2397,55700.0
2013-07-22 14:45:00,58.16,58.19,58.12,58.12,25400.0,38.2266,38.2463,38.2003,38.2003,25400.0
2013-07-22 14:50:00,58.12,58.12,57.97,58.0,44400.0,38.2003,38.2003,38.1017,38.1214,44400.0
2013-07-22 14:55:00,58.0,58.12,57.98,58.08,161400.0,38.1214,38.2003,38.1083,38.174,161400.0
2013-07-22 15:00:00,58.07,58.13,58.0,58.13,36900.0,38.1674,38.2069,38.1214,38.2069,36900.0
2013-07-22 15:05:00,58.13,58.17,58.11,58.16,33400.0,38.2069,38.2331,38.1937,38.2266,33400.0
2013-07-22 15:10:00,58.18,58.18,58.08,58.17,41000.0,38.2397,38.2397,38.174,38.2331,41000.0
2013-07-22 15:15:00,58.18,58.36,58.17,58.36,50900.0,38.2397,38.358,38.2331,38.358,50900.0
2013-07-22 15:20:00,58.36,58.36,58.24,58.28,36200.0,38.358,38.358,38.2792,38.3054,36200.0
2013-07-22 15:25:00,58.28,58.45,58.27,58.39,39200.0,38.3054,38.4172,38.2989,38.3777,39200.0
2013-07-22 15:30:00,58.39,58.39,58.24,58.31,64400.0,38.3777,38.3777,38.2792,38.3252,64400.0
2013-07-22 15:35:00,58.3,58.3,58.12,58.13,74400.0,38.3186,38.3186,38.2003,38.2069,74400.0
2013-07-22 15:40:00,58.12,58.2,58.05,58.05,43600.0,38.2003,38.2529,38.1543,38.1543,43600.0
2013-07-22 15:45:00,58.05,58.12,58.0,58.04,71200.0,38.1543,38.2003,38.1214,38.1477,71200.0
2013-07-22 15:50:00,58.03,58.1,57.97,57.98,70300.0,38.1411,38.1871,38.1017,38.1083,70300.0
2013-07-22 15:55:00,57.98,58.12,57.96,57.97,224600.0,38.1083,38.2003,38.0951,38.1017,224600.0
2013-07-23 09:30:00,58.47,58.8,58.35,58.79,130900.0,38.4303,38.6472,38.3515,38.6406,130900.0
2013-07-23 09:35:00,58.79,59.39,58.78,59.24,226000.0,38.6406,39.035,38.6341,38.9364,226000.0
2013-07-23 09:40:00,59.21,59.32,59.13,59.32,47700.0,38.9167,38.989,38.8641,38.989,47700.0
2013-07-23 09:45:00,59.32,59.54,59.22,59.37,101400.0,38.989,39.1336,38.9233,39.0219,101400.0
2013-07-23 09:50:00,59.36,59.5,59.21,59.44,103100.0,39.0153,39.1073,38.9167,39.0679,103100.0
2013-07-23 09:55:00,59.42,59.63,59.29,59.52,119500.0,39.0547,39.1928,38.9693,39.1205,119500.0
2013-07-23 10:00:00,59.51,59.64,59.38,59.52,63000.0,39.1139,39.1993,39.0284,39.1205,63000.0
2013-07-23 10:05:00,59.54,59.57,59.25,59.25,63700.0,39.1336,39.1533,38.943,38.943,63700.0
2013-07-23 10:10:00,59.25,59.5,59.18,59.39,49600.0,38.943,39.1073,38.897,39.035,49600.0
2013-07-23 10:15:00,59.36,59.4,59.28,59.3,38900.0,39.0153,39.0416,38.9627,38.9759,38900.0
2013-07-23 10:20:00,59.29,59.41,59.27,59.4,55300.0,38.9693,39.0482,38.9561,39.0416,55300.0
2013-07-23 10:25:00,59.36,59.41,59.33,59.34,77300.0,39.0153,39.0482,38.9956,39.0021,77300.0
2013-07-23 10:30:00,59.33,59.42,59.31,59.37,34600.0,38.9956,39.0547,38.9824,39.0219,34600.0
2013-07-23 10:35:00,59.37,59.37,59.22,59.26,39900.0,39.0219,39.0219,38.9233,38.9496,39900.0
2013-07-23 10:40:00,59.27,59.3,59.22,59.25,66300.0,38.9561,38.9759,38.9233,38.943,66300.0
2013-07-23 10:45:00,59.24,59.24,59.07,59.1,39700.0,38.9364,38.9364,38.8247,38.8444,39700.0
2013-07-23 10:50:00,59.07,59.12,58.97,59.12,41800.0,38.8247,38.8575,38.759,38.8575,41800.0
2013-07-23 10:55:00,59.14,59.14,58.95,58.97,51300.0,38.8707,38.8707,38.7458,38.759,51300.0
2013-07-23 11:00:00,58.97,59.06,58.93,59.05,67800.0,38.759,38.8181,38.7327,38.8115,67800.0
2013-07-23 11:05:00,59.04,59.41,59.04,59.4,56100.0,38.805,39.0482,38.805,39.0416,56100.0
2013-07-23 11:10:00,59.41,59.44,59.31,59.37,39600.0,39.0482,39.0679,38.9824,39.0219,39600.0
2013-07-23 11:15:00,59.37,59.37,59.23,59.26,49900.0,39.0219,39.0219,38.9298,38.9496,49900.0
2013-07-23 11:20:00,59.25,59.27,59.11,59.13,28000.0,38.943,38.9561,38.851,38.8641,28000.0
2013-07-23 11:25:00,59.11,59.23,59.11,59.22,37800.0,38.851,38.9298,38.851,38.9233,37800.0
2013-07-23 11:30:00,59.22,59.25,59.2,59.23,66300.0,38.9233,38.943,38.9101,38.9298,66300.0
2013-07-23 11:35:00,59.25,59.3,59.23,59.29,43700.0,38.943,38.9759,38.9298,38.9693,43700.0
2013-07-23 11:40:00,59.28,59.28,59.24,59.27,29600.0,38.9627,38.9627,38.9364,38.9561,29600.0
2013-07-23 11:45:00,59.27,59.33,59.25,59.33,34500.0,38.9561,38.9956,38.943,38.9956,34500.0
2013-07-23 11:50:00,59.34,59.39,59.27,59.39,40600.0,39.0021,39.035,38.9561,39.035,40600.0
2013-07-23 11:55:00,59.39,59.48,59.31,59.33,67900.0,39.035,39.0942,38.9824,38.9956,67900.0
2013-07-23 12:00:00,59.34,59.37,59.3,59.35,13600.0,39.0021,39.0219,38.9759,39.0087,13600.0
2013-07-23 12:05:00,59.35,59.4,59.32,59.38,24000.0,39.0087,39.0416,38.989,39.0284,24000.0
2013-07-23 12:10:00,59.39,59.56,59.39,59.54,33800.0,39.035,39.1467,39.035,39.1336,33800.0
2013-07-23 12:15:00,59.56,59.62,59.5,59.5,30500.0,39.1467,39.1862,39.1073,39.1073,30500.0
2013-07-23 12:20:00,59.48,59.49,59.39,59.4,14900.0,39.0942,39.1007,39.035,39.0416,14900.0
2013-07-23 12:25:00,59.4,59.51,59.38,59.47,19500.0,39.0416,39.1139,39.0284,39.0876,19500.0
2013-07-23 12:30:00,59.46,59.59,59.44,59.59,32900.0,39.081,39.1665,39.0679,39.1665,32900.0
2013-07-23 12:35:00,59.58,59.71,59.58,59.69,81400.0,39.1599,39.2453,39.1599,39.2322,81400.0
2013-07-23 12:40:00,59.67,59.67,59.53,59.53,15600.0,39.219,39.219,39.127,39.127,15600.0
2013-07-23 12:45:00,59.52,59.63,59.51,59.62,92500.0,39.1205,39.1928,39.1139,39.1862,92500.0
2013-07-23 12:50:00,59.6,59.63,59.52,59.52,32900.0,39.173,39.1928,39.1205,39.1205,32900.0
2013-07-23 12:55:00,59.51,59.55,59.39,59.39,15700.0,39.1139,39.1402,39.035,39.035,15700.0
2013-07-23 13:00:00,59.39,59.6,59.39,59.6,24600.0,39.035,39.173,39.035,39.173,24600.0
2013-07-23 13:05:00,59.61,59.71,59.61,59.63,42500.0,39.1796,39.2453,39.1796,39.1928,42500.0
2013-07-23 13:10:00,59.63,59.63,59.54,59.6,24200.0,39.1928,39.1928,39.1336,39.173,24200.0
2013-07-23 13:15:00,59.6,59.66,59.59,59.63,63900.0,39.173,39.2125,39.1665,39.1928,63900.0
2013-07-23 13:20:00,59.64,59.67,59.56,59.56,15300.0,39.1993,39.219,39.1467,39.1467,15300.0
2013-07-23 13:25:00,59.56,59.56,59.42,59.44,13800.0,39.1467,39.1467,39.0547,39.0679,13800.0
2013-07-23 13:30:00,59.43,59.55,59.43,59.54,18300.0,39.0613,39.1402,39.0613,39.1336,18300.0
2013-07-23 13:35:00,59.55,59.57,59.48,59.48,19200.0,39.1402,39.1533,39.0942,39.0942,19200.0
2013-07-23 13:40:00,59.47,59.48,59.35,59.36,37800.0,39.0876,39.0942,39.0087,39.0153,37800.0
2013-07-23 13:45:00,59.36,59.47,59.36,59.42,22000.0,39.0153,39.0876,39.0153,39.0547,22000.0
2013-07-23 13:50:00,59.44,59.52,59.42,59.5,23700.0,39.0679,39.1205,39.0547,39.1073,23700.0
2013-07-23 13:55:00,59.52,59.6,59.46,59.6,28900.0,39.1205,39.173,39.081,39.173,28900.0
2013-07-23 14:00:00,59.6,59.62,59.54,59.54,45600.0,39.173,39.1862,39.1336,39.1336,45600.0
2013-07-23 14:05:00,59.54,59.54,59.47,59.49,19700.0,39.1336,39.1336,39.0876,39.1007,19700.0
2013-07-23 14:10:00,59.5,59.56,59.5,59.55,18000.0,39.1073,39.1467,39.1073,39.1402,18000.0
2013-07-23 14:15:00,59.55,59.58,59.48,59.48,22800.0,39.1402,39.1599,39.0942,39.0942,22800.0
2013-07-23 14:20:00,59.48,59.58,59.48,59.58,29500.0,39.0942,39.1599,39.0942,39.1599,29500.0
2013-07-23 14:25:00,59.59,59.59,59.52,59.59,26200.0,39.1665,39.1665,39.1205,39.1665,26200.0
2013-07-23 14:30:00,59.59,59.6,59.54,59.57,24000.0,39.1665,39.173,39.1336,39.1533,24000.0
2013-07-23 14:35:00,59.56,59.64,59.54,59.62,30100.0,39.1467,39.1993,39.1336,39.1862,30100.0
2013-07-23 14:40:00,59.63,59.68,59.61,59.67,35200.0,39.1928,39.2256,39.1796,39.219,35200.0
2013-07-23 14:45:00,59.67,59.69,59.6,59.6,36600.0,39.219,39.2322,39.173,39.173,36600.0
2013-07-23 14:50:00,59.6,59.6,59.53,59.54,40300.0,39.173,39.173,39.127,39.1336,40300.0
2013-07-23 14:55:00,59.54,59.58,59.51,59.51,31800.0,39.1336,39.1599,39.1139,39.1139,31800.0
2013-07-23 15:00:00,59.51,59.52,59.46,59.47,41600.0,39.1139,39.1205,39.081,39.0876,41600.0
2013-07-23 15:05:00,59.46,59.51,59.4,59.5,41800.0,39.081,39.1139,39.0416,39.1073,41800.0
2013-07-23 15:10:00,59.49,59.53,59.46,59.53,35100.0,39.1007,39.127,39.081,39.127,35100.0
2013-07-23 15:15:00,59.53,59.53,59.43,59.48,26900.0,39.127,39.127,39.0613,39.0942,26900.0
2013-07-23 15:20:00,59.49,59.61,59.47,59.61,36200.0,39.1007,39.1796,39.0876,39.1796,36200.0
2013-07-23 15:25:00,59.6,59.65,59.55,59.63,47800.0,39.173,39.2059,39.1402,39.1928,47800.0
2013-07-23 15:30:00,59.64,59.64,59.56,59.57,55800.0,39.1993,39.1993,39.1467,39.1533,55800.0
2013-07-23 15:35:00,59.56,59.65,59.54,59.57,47400.0,39.1467,39.2059,39.1336,39.1533,47400.0
2013-07-23 15:40:00,59.57,59.6,59.53,59.55,56000.0,39.1533,39.173,39.127,39.1402,56000.0
2013-07-23 15:45:00,59.55,59.58,59.45,59.45,63700.0,39.1402,39.1599,39.0744,39.0744,63700.0
2013-07-23 15:50:00,59.45,59.53,59.44,59.5,84900.0,39.0744,39.127,39.0679,39.1073,84900.0
2013-07-23 15:55:00,59.51,59.53,59.45,59.5,158700.0,39.1139,39.127,39.0744,39.1073,158700.0
2013-07-24 09:30:00,59.65,59.75,59.42,59.58,141000.0,39.2059,39.2716,39.0547,39.1599,141000.0
2013-07-24 09:35:00,59.55,59.55,58.87,59.0,59800.0,39.1402,39.1402,38.6932,38.7787,59800.0
2013-07-24 09:40:00,59.01,59.22,58.84,58.9,66500.0,38.7852,38.9233,38.6735,38.7129,66500.0
2013-07-24 09:45:00,58.9,59.01,58.85,58.97,86200.0,38.7129,38.7852,38.6801,38.759,86200.0
2013-07-24 09:50:00,58.95,58.95,58.5,58.5,60000.0,38.7458,38.7458,38.45,38.45,60000.0
2013-07-24 09:55:00,58.52,58.64,58.44,58.52,102600.0,38.4632,38.5421,38.4106,38.4632,102600.0
2013-07-24 10:00:00,58.51,58.53,58.1,58.17,45100.0,38.4566,38.4698,38.1871,38.2331,45100.0
2013-07-24 10:05:00,58.12,58.35,58.1,58.19,46300.0,38.2003,38.3515,38.1871,38.2463,46300.0
2013-07-24 10:10:00,58.17,58.18,57.9,57.95,63400.0,38.2331,38.2397,38.0557,38.0885,63400.0
2013-07-24 10:15:00,57.95,58.13,57.9,58.12,57200.0,38.0885,38.2069,38.0557,38.2003,57200.0
2013-07-24 10:20:00,58.12,58.13,57.93,57.97,54900.0,38.2003,38.2069,38.0754,38.1017,54900.0
2013-07-24 10:25:00,58.0,58.05,57.9,57.92,31100.0,38.1214,38.1543,38.0557,38.0688,31100.0
2013-07-24 10:30:00,57.92,58.03,57.91,57.97,27400.0,38.0688,38.1411,38.0623,38.1017,27400.0
2013-07-24 10:35:00,57.95,58.05,57.95,58.04,106200.0,38.0885,38.1543,38.0885,38.1477,106200.0
2013-07-24 10:40:00,58.05,58.06,57.95,57.95,54700.0,38.1543,38.1608,38.0885,38.0885,54700.0
2013-07-24 10:45:00,57.93,57.93,57.8,57.8,31100.0,38.0754,38.0754,37.99,37.99,31100.0
2013-07-24 10:50:00,57.81,58.03,57.75,58.03,35800.0,37.9965,38.1411,37.9571,38.1411,35800.0
2013-07-24 10:55:00,58.03,58.07,57.94,57.97,47300.0,38.1411,38.1674,38.082,38.1017,47300.0
2013-07-24 11:00:00,57.97,58.09,57.96,58.06,27500.0,38.1017,38.1806,38.0951,38.1608,27500.0
2013-07-24 11:05:00,58.05,58.07,57.91,58.03,23400.0,38.1543,38.1674,38.0623,38.1411,23400.0
2013-07-24 11:10:00,58.01,58.05,57.91,57.96,32800.0,38.128,38.1543,38.0623,38.0951,32800.0
2013-07-24 11:15:00,57.96,57.96,57.9,57.94,11400.0,38.0951,38.0951,38.0557,38.082,11400.0
2013-07-24 11:20:00,57.96,57.96,57.82,57.82,15600.0,38.0951,38.0951,38.0031,38.0031,15600.0
2013-07-24 11:25:00,57.82,57.95,57.8,57.87,31200.0,38.0031,38.0885,37.99,38.036,31200.0
2013-07-24 11:30:00,57.87,58.04,57.87,58.04,49100.0,38.036,38.1477,38.036,38.1477,49100.0
2013-07-24 11:35:00,58.04,58.05,57.99,57.99,29500.0,38.1477,38.1543,38.1148,38.1148,29500.0
2013-07-24 11:40:00,57.98,58.06,57.96,58.04,79800.0,38.1083,38.1608,38.0951,38.1477,79800.0
2013-07-24 11:45:00,58.04,58.08,57.99,58.04,29800.0,38.1477,38.174,38.1148,38.1477,29800.0
2013-07-24 11:50:00,58.04,58.05,58.0,58.01,17100.0,38.1477,38.1543,38.1214,38.128,17100.0
2013-07-24 11:55:00,58.0,58.12,57.99,58.03,66400.0,38.1214,38.2003,38.1148,38.1411,66400.0
2013-07-24 12:00:00,58.03,58.15,58.02,58.15,19300.0,38.1411,38.22,38.1346,38.22,19300.0
2013-07-24 12:05:00,58.11,58.16,58.04,58.04,35100.0,38.1937,38.2266,38.1477,38.1477,35100.0
2013-07-24 12:10:00,58.05,58.1,58.02,58.04,25800.0,38.1543,38.1871,38.1346,38.1477,25800.0
2013-07-24 12:15:00,58.03,58.03,57.97,57.99,29300.0,38.1411,38.1411,38.1017,38.1148,29300.0
2013-07-24 12:20:00,57.98,58.04,57.9,58.03,14400.0,38.1083,38.1477,38.0557,38.1411,14400.0
2013-07-24 12:25:00,58.04,58.04,58.0,58.01,8100.0,38.1477,38.1477,38.1214,38.128,8100.0
2013-07-24 12:30:00,58.02,58.02,57.97,57.99,83100.0,38.1346,38.1346,38.1017,38.1148,83100.0
2013-07-24 12:35:00,57.98,58.05,57.94,58.05,20000.0,38.1083,38.1543,38.082,38.1543,20000.0
2013-07-24 12:40:00,58.04,58.09,58.01,58.05,13200.0,38.1477,38.1806,38.128,38.1543,13200.0
2013-07-24 12:45:00,58.07,58.11,58.05,58.1,63500.0,38.1674,38.1937,38.1543,38.1871,63500.0
2013-07-24 12:50:00,58.1,58.11,57.96,58.01,47900.0,38.1871,38.1937,38.0951,38.128,47900.0
2013-07-24 12:55:00,58.02,58.03,57.87,57.87,54700.0,38.1346,38.1411,38.036,38.036,54700.0
2013-07-24 13:00:00,57.88,57.94,57.83,57.92,44600.0,38.0425,38.082,38.0097,38.0688,44600.0
2013-07-24 13:05:00,57.93,57.93,57.71,57.84,34100.0,38.0754,38.0754,37.9308,38.0162,34100.0
2013-07-24 13:10:00,57.83,57.83,57.74,57.77,15300.0,38.0097,38.0097,37.9505,37.9702,15300.0
2013-07-24 13:15:00,57.77,57.8,57.7,57.79,31300.0,37.9702,37.99,37.9242,37.9834,31300.0
2013-07-24 13:20:00,57.81,57.99,57.8,57.99,47300.0,37.9965,38.1148,37.99,38.1148,47300.0
2013-07-24 13:25:00,57.99,58.02,57.88,57.89,17600.0,38.1148,38.1346,38.0425,38.0491,17600.0
2013-07-24 13:30:00,57.9,57.9,57.83,57.84,20000.0,38.0557,38.0557,38.0097,38.0162,20000.0
2013-07-24 13:35:00,57.84,57.99,57.78,57.99,28400.0,38.0162,38.1148,37.9768,38.1148,28400.0
2013-07-24 13:40:00,57.98,58.07,57.98,58.06,50300.0,38.1083,38.1674,38.1083,38.1608,50300.0
2013-07-24 13:45:00,58.05,58.13,58.04,58.13,40700.0,38.1543,38.2069,38.1477,38.2069,40700.0
2013-07-24 13:50:00,58.13,58.22,58.12,58.15,29100.0,38.2069,38.266,38.2003,38.22,29100.0
2013-07-24 13:55:00,58.15,58.23,58.14,58.21,19400.0,38.22,38.2726,38.2134,38.2594,19400.0
2013-07-24 14:00:00,58.21,58.27,58.19,58.27,19900.0,38.2594,38.2989,38.2463,38.2989,19900.0
2013-07-24 14:05:00,58.26,58.36,58.23,58.36,31400.0,38.2923,38.358,38.2726,38.358,31400.0
2013-07-24 14:10:00,58.37,58.52,58.35,58.5,32800.0,38.3646,38.4632,38.3515,38.45,32800.0
2013-07-24 14:15:00,58.5,58.63,58.5,58.58,47700.0,38.45,38.5355,38.45,38.5026,47700.0
2013-07-24 14:20:00,58.57,58.71,58.57,58.69,36800.0,38.496,38.5881,38.496,38.5749,36800.0
2013-07-24 14:25:00,58.68,58.71,58.58,58.59,26900.0,38.5683,38.5881,38.5026,38.5092,26900.0
2013-07-24 14:30:00,58.6,58.61,58.46,58.5,27600.0,38.5158,38.5223,38.4237,38.45,27600.0
2013-07-24 14:35:00,58.51,58.53,58.42,58.44,26900.0,38.4566,38.4698,38.3975,38.4106,26900.0
2013-07-24 14:40:00,58.44,58.55,58.42,58.54,22800.0,38.4106,38.4829,38.3975,38.4763,22800.0
2013-07-24 14:45:00,58.53,58.63,58.52,58.59,16100.0,38.4698,38.5355,38.4632,38.5092,16100.0
2013-07-24 14:50:00,58.6,58.6,58.46,58.53,26100.0,38.5158,38.5158,38.4237,38.4698,26100.0
2013-07-24 14:55:00,58.54,58.59,58.48,58.54,29500.0,38.4763,38.5092,38.4369,38.4763,29500.0
2013-07-24 15:00:00,58.53,58.53,58.4,58.41,21400.0,38.4698,38.4698,38.3843,38.3909,21400.0
2013-07-24 15:05:00,58.39,58.39,58.29,58.36,25000.0,38.3777,38.3777,38.312,38.358,25000.0
2013-07-24 15:10:00,58.36,58.5,58.29,58.47,27300.0,38.358,38.45,38.312,38.4303,27300.0
2013-07-24 15:15:00,58.47,58.55,58.44,58.53,56300.0,38.4303,38.4829,38.4106,38.4698,56300.0
2013-07-24 15:20:00,58.52,58.63,58.52,58.62,24800.0,38.4632,38.5355,38.4632,38.5289,24800.0
2013-07-24 15:25:00,58.62,58.65,58.55,58.62,33300.0,38.5289,38.5486,38.4829,38.5289,33300.0
2013-07-24 15:30:00,58.61,58.69,58.57,58.57,84500.0,38.5223,38.5749,38.496,38.496,84500.0
2013-07-24 15:35:00,58.57,58.63,58.47,58.51,62500.0,38.496,38.5355,38.4303,38.4566,62500.0
2013-07-24 15:40:00,58.51,58.78,58.51,58.71,99400.0,38.4566,38.6341,38.4566,38.5881,99400.0
2013-07-24 15:45:00,58.71,58.75,58.63,58.67,117900.0,38.5881,38.6144,38.5355,38.5618,117900.0
2013-07-24 15:50:00,58.67,58.76,58.65,58.68,133200.0,38.5618,38.6209,38.5486,38.5683,133200.0
2013-07-24 15:55:00,58.68,58.89,58.68,58.84,258300.0,38.5683,38.7064,38.5683,38.6735,258300.0
2013-07-25 09:30:00,58.68,58.68,58.24,58.24,62200.0,38.5683,38.5683,38.2792,38.2792,62200.0
2013-07-25 09:35:00,58.25,58.55,58.25,58.53,26700.0,38.2857,38.4829,38.2857,38.4698,26700.0
2013-07-25 09:40:00,58.53,58.92,58.53,58.63,47500.0,38.4698,38.7261,38.4698,38.5355,47500.0
2013-07-25 09:45:00,58.63,58.69,58.36,58.69,45800.0,38.5355,38.5749,38.358,38.5749,45800.0
2013-07-25 09:50:00,58.71,58.71,58.49,58.61,77100.0,38.5881,38.5881,38.4435,38.5223,77100.0
2013-07-25 09:55:00,58.61,58.65,58.34,58.62,30500.0,38.5223,38.5486,38.3449,38.5289,30500.0
2013-07-25 10:00:00,58.61,58.65,58.48,58.59,23100.0,38.5223,38.5486,38.4369,38.5092,23100.0
2013-07-25 10:05:00,58.58,58.68,58.5,58.5,33400.0,38.5026,38.5683,38.45,38.45,33400.0
2013-07-25 10:10:00,58.49,58.58,58.42,58.52,27900.0,38.4435,38.5026,38.3975,38.4632,27900.0
2013-07-25 10:15:00,58.54,58.6,58.4,58.5,23400.0,38.4763,38.5158,38.3843,38.45,23400.0
2013-07-25 10:20:00,58.5,58.52,58.37,58.38,20400.0,38.45,38.4632,38.3646,38.3712,20400.0
2013-07-25 10:25:00,58.39,58.58,58.39,58.54,30100.0,38.3777,38.5026,38.3777,38.4763,30100.0
2013-07-25 10:30:00,58.59,58.75,58.58,58.58,56900.0,38.5092,38.6144,38.5026,38.5026,56900.0
2013-07-25 10:35:00,58.57,58.72,58.53,58.7,74200.0,38.496,38.5946,38.4698,38.5815,74200.0
2013-07-25 10:40:00,58.71,58.75,58.57,58.66,39100.0,38.5881,38.6144,38.496,38.5552,39100.0
2013-07-25 10:45:00,58.69,58.9,58.69,58.86,50300.0,38.5749,38.7129,38.5749,38.6867,50300.0
2013-07-25 10:50:00,58.87,58.9,58.8,58.8,42600.0,38.6932,38.7129,38.6472,38.6472,42600.0
2013-07-25 10:55:00,58.76,58.77,58.6,58.67,26300.0,38.6209,38.6275,38.5158,38.5618,26300.0
2013-07-25 11:00:00,58.67,58.69,58.55,58.68,39300.0,38.5618,38.5749,38.4829,38.5683,39300.0
2013-07-25 11:05:00,58.67,59.22,58.64,59.22,65700.0,38.5618,38.9233,38.5421,38.9233,65700.0
2013-07-25 11:10:00,59.22,59.31,59.06,59.06,85200.0,38.9233,38.9824,38.8181,38.8181,85200.0
2013-07-25 11:15:00,59.06,59.06,58.9,58.96,54400.0,38.8181,38.8181,38.7129,38.7524,54400.0
2013-07-25 11:20:00,58.94,59.02,58.92,58.94,136200.0,38.7392,38.7918,38.7261,38.7392,136200.0
2013-07-25 11:25:00,58.92,59.02,58.88,59.0,45300.0,38.7261,38.7918,38.6998,38.7787,45300.0
2013-07-25 11:30:00,59.0,59.07,58.99,59.06,35900.0,38.7787,38.8247,38.7721,38.8181,35900.0
2013-07-25 11:35:00,59.06,59.19,58.93,58.93,34600.0,38.8181,38.9036,38.7327,38.7327,34600.0
2013-07-25 11:40:00,58.93,59.04,58.91,58.96,27100.0,38.7327,38.805,38.7195,38.7524,27100.0
2013-07-25 11:45:00,58.96,59.04,58.9,59.04,21800.0,38.7524,38.805,38.7129,38.805,21800.0
2013-07-25 11:50:00,59.03,59.04,58.82,58.94,32200.0,38.7984,38.805,38.6604,38.7392,32200.0
2013-07-25 11:55:00,58.92,59.01,58.92,59.01,6300.0,38.7261,38.7852,38.7261,38.7852,6300.0
2013-07-25 12:00:00,59.01,59.04,58.96,58.96,20800.0,38.7852,38.805,38.7524,38.7524,20800.0
2013-07-25 12:05:00,58.97,59.01,58.91,59.01,13700.0,38.759,38.7852,38.7195,38.7852,13700.0
2013-07-25 12:10:00,59.0,59.03,58.94,58.98,13700.0,38.7787,38.7984,38.7392,38.7655,13700.0
2013-07-25 12:15:00,58.98,59.0,58.92,58.99,15100.0,38.7655,38.7787,38.7261,38.7721,15100.0
2013-07-25 12:20:00,58.96,59.18,58.94,59.09,50500.0,38.7524,38.897,38.7392,38.8378,50500.0
2013-07-25 12:25:00,59.09,59.13,59.06,59.06,12500.0,38.8378,38.8641,38.8181,38.8181,12500.0
2013-07-25 12:30:00,59.07,59.08,58.92,58.93,34000.0,38.8247,38.8313,38.7261,38.7327,34000.0
2013-07-25 12:35:00,58.96,59.06,58.91,59.04,20800.0,38.7524,38.8181,38.7195,38.805,20800.0
2013-07-25 12:40:00,59.06,59.06,58.98,59.04,15500.0,38.8181,38.8181,38.7655,38.805,15500.0
2013-07-25 12:45:00,59.04,59.08,58.97,59.06,76700.0,38.805,38.8313,38.759,38.8181,76700.0
2013-07-25 12:50:00,59.05,59.11,59.04,59.11,10800.0,38.8115,38.851,38.805,38.851,10800.0
2013-07-25 12:55:00,59.11,59.36,59.11,59.35,79100.0,38.851,39.0153,38.851,39.0087,79100.0
2013-07-25 13:00:00,59.35,59.35,59.16,59.21,43400.0,39.0087,39.0087,38.8838,38.9167,43400.0
2013-07-25 13:05:00,59.22,59.3,59.19,59.3,36800.0,38.9233,38.9759,38.9036,38.9759,36800.0
2013-07-25 13:10:00,59.29,59.38,59.29,59.37,41200.0,38.9693,39.0284,38.9693,39.0219,41200.0
2013-07-25 13:15:00,59.38,59.42,59.23,59.25,37200.0,39.0284,39.0547,38.9298,38.943,37200.0
2013-07-25 13:20:00,59.25,59.25,59.15,59.2,29900.0,38.943,38.943,38.8773,38.9101,29900.0
2013-07-25 13:25:00,59.2,59.29,59.17,59.29,32400.0,38.9101,38.9693,38.8904,38.9693,32400.0
2013-07-25 13:30:00,59.29,59.32,59.22,59.24,24900.0,38.9693,38.989,38.9233,38.9364,24900.0
2013-07-25 13:35:00,59.26,59.26,59.16,59.19,37000.0,38.9496,38.9496,38.8838,38.9036,37000.0
2013-07-25 13:40:00,59.18,59.19,59.1,59.1,34800.0,38.897,38.9036,38.8444,38.8444,34800.0
2013-07-25 13:45:00,59.1,59.18,59.06,59.15,49600.0,38.8444,38.897,38.8181,38.8773,49600.0
2013-07-25 13:50:00,59.16,59.24,59.14,59.23,29600.0,38.8838,38.9364,38.8707,38.9298,29600.0
2013-07-25 13:55:00,59.24,59.26,59.24,59.25,12100.0,38.9364,38.9496,38.9364,38.943,12100.0
2013-07-25 14:00:00,59.26,59.58,59.25,59.55,62300.0,38.9496,39.1599,38.943,39.1402,62300.0
2013-07-25 14:05:00,59.53,59.53,59.39,59.44,44000.0,39.127,39.127,39.035,39.0679,44000.0
2013-07-25 14:10:00,59.42,59.45,59.25,59.26,33700.0,39.0547,39.0744,38.943,38.9496,33700.0
2013-07-25 14:15:00,59.24,59.27,59.2,59.23,32500.0,38.9364,38.9561,38.9101,38.9298,32500.0
2013-07-25 14:20:00,59.24,59.27,59.2,59.26,26100.0,38.9364,38.9561,38.9101,38.9496,26100.0
2013-07-25 14:25:00,59.26,59.28,59.13,59.14,37700.0,38.9496,38.9627,38.8641,38.8707,37700.0
2013-07-25 14:30:00,59.16,59.37,59.16,59.37,34500.0,38.8838,39.0219,38.8838,39.0219,34500.0
2013-07-25 14:35:00,59.38,59.4,59.3,59.35,33200.0,39.0284,39.0416,38.9759,39.0087,33200.0
2013-07-25 14:40:00,59.35,59.35,59.25,59.25,25800.0,39.0087,39.0087,38.943,38.943,25800.0
2013-07-25 14:45:00,59.25,59.41,59.25,59.4,74400.0,38.943,39.0482,38.943,39.0416,74400.0
2013-07-25 14:50:00,59.41,59.5,59.29,59.29,66800.0,39.0482,39.1073,38.9693,38.9693,66800.0
2013-07-25 14:55:00,59.29,59.29,59.2,59.27,36500.0,38.9693,38.9693,38.9101,38.9561,36500.0
2013-07-25 15:00:00,59.26,59.4,59.25,59.39,45500.0,38.9496,39.0416,38.943,39.035,45500.0
2013-07-25 15:05:00,59.4,59.55,59.39,59.54,128900.0,39.0416,39.1402,39.035,39.1336,128900.0
2013-07-25 15:10:00,59.54,59.59,59.45,59.49,180100.0,39.1336,39.1665,39.0744,39.1007,180100.0
2013-07-25 15:15:00,59.49,59.58,59.43,59.53,41800.0,39.1007,39.1599,39.0613,39.127,41800.0
2013-07-25 15:20:00,59.53,59.65,59.49,59.64,69400.0,39.127,39.2059,39.1007,39.1993,69400.0
2013-07-25 15:25:00,59.64,59.7,59.62,59.65,64000.0,39.1993,39.2388,39.1862,39.2059,64000.0
2013-07-25 15:30:00,59.64,59.69,59.57,59.6,79800.0,39.1993,39.2322,39.1533,39.173,79800.0
2013-07-25 15:35:00,59.59,59.69,59.57,59.61,56200.0,39.1665,39.2322,39.1533,39.1796,56200.0
2013-07-25 15:40:00,59.6,59.61,59.52,59.55,55100.0,39.173,39.1796,39.1205,39.1402,55100.0
2013-07-25 15:45:00,59.55,59.61,59.49,59.6,82300.0,39.1402,39.1796,39.1007,39.173,82300.0
2013-07-25 15:50:00,59.59,59.6,59.54,59.58,72700.0,39.1665,39.173,39.1336,39.1599,72700.0
2013-07-25 15:55:00,59.58,59.63,59.41,59.42,360700.0,39.1599,39.1928,39.0482,39.0547,360700.0
2013-07-26 09:30:00,59.25,59.28,59.08,59.09,65200.0,38.943,38.9627,38.8313,38.8378,65200.0
2013-07-26 09:35:00,59.13,59.23,59.0,59.2,27000.0,38.8641,38.9298,38.7787,38.9101,27000.0
2013-07-26 09:40:00,59.23,59.45,59.16,59.44,44000.0,38.9298,39.0744,38.8838,39.0679,44000.0
2013-07-26 09:45:00,59.45,59.84,59.38,59.45,79200.0,39.0744,39.3308,39.0284,39.0744,79200.0
2013-07-26 09:50:00,59.46,59.49,59.1,59.26,59700.0,39.081,39.1007,38.8444,38.9496,59700.0
2013-07-26 09:55:00,59.28,59.35,59.18,59.29,28500.0,38.9627,39.0087,38.897,38.9693,28500.0
2013-07-26 10:00:00,59.31,59.47,59.22,59.34,40800.0,38.9824,39.0876,38.9233,39.0021,40800.0
2013-07-26 10:05:00,59.31,59.43,59.22,59.22,27500.0,38.9824,39.0613,38.9233,38.9233,27500.0
2013-07-26 10:10:00,59.17,59.18,58.71,58.81,71600.0,38.8904,38.897,38.5881,38.6538,71600.0
2013-07-26 10:15:00,58.82,59.08,58.8,59.07,51400.0,38.6604,38.8313,38.6472,38.8247,51400.0
2013-07-26 10:20:00,59.07,59.23,59.02,59.2,34500.0,38.8247,38.9298,38.7918,38.9101,34500.0
2013-07-26 10:25:00,59.19,59.19,58.93,59.01,39000.0,38.9036,38.9036,38.7327,38.7852,39000.0
2013-07-26 10:30:00,58.98,59.03,58.9,59.01,34000.0,38.7655,38.7984,38.7129,38.7852,34000.0
2013-07-26 10:35:00,59.01,59.02,58.93,58.99,25700.0,38.7852,38.7918,38.7327,38.7721,25700.0
2013-07-26 10:40:00,58.98,59.13,58.94,59.13,54400.0,38.7655,38.8641,38.7392,38.8641,54400.0
2013-07-26 10:45:00,59.11,59.11,58.84,58.88,51800.0,38.851,38.851,38.6735,38.6998,51800.0
2013-07-26 10:50:00,58.85,58.91,58.76,58.85,22600.0,38.6801,38.7195,38.6209,38.6801,22600.0
2013-07-26 10:55:00,58.84,58.93,58.75,58.88,19000.0,38.6735,38.7327,38.6144,38.6998,19000.0
2013-07-26 11:00:00,58.83,58.83,58.74,58.8,19000.0,38.6669,38.6669,38.6078,38.6472,19000.0
2013-07-26 11:05:00,58.83,59.07,58.83,58.98,77700.0,38.6669,38.8247,38.6669,38.7655,77700.0
2013-07-26 11:10:00,58.96,59.02,58.9,59.01,14200.0,38.7524,38.7918,38.7129,38.7852,14200.0
2013-07-26 11:15:00,59.03,59.03,58.91,58.98,12400.0,38.7984,38.7984,38.7195,38.7655,12400.0
2013-07-26 11:20:00,59.01,59.02,58.91,58.95,19000.0,38.7852,38.7918,38.7195,38.7458,19000.0
2013-07-26 11:25:00,58.97,58.97,58.86,58.88,24800.0,38.759,38.759,38.6867,38.6998,24800.0
2013-07-26 11:30:00,58.87,58.99,58.87,58.96,17800.0,38.6932,38.7721,38.6932,38.7524,17800.0
2013-07-26 11:35:00,58.94,59.08,58.91,59.08,19900.0,38.7392,38.8313,38.7195,38.8313,19900.0
2013-07-26 11:40:00,59.08,59.22,59.08,59.14,28500.0,38.8313,38.9233,38.8313,38.8707,28500.0
2013-07-26 11:45:00,59.13,59.15,59.04,59.07,18700.0,38.8641,38.8773,38.805,38.8247,18700.0
2013-07-26 11:50:00,59.05,59.1,59.02,59.03,9500.0,38.8115,38.8444,38.7918,38.7984,9500.0
2013-07-26 11:55:00,59.02,59.04,58.98,59.02,14400.0,38.7918,38.805,38.7655,38.7918,14400.0
2013-07-26 12:00:00,59.03,59.11,59.03,59.06,14300.0,38.7984,38.851,38.7984,38.8181,14300.0
2013-07-26 12:05:00,59.06,59.18,59.04,59.16,21600.0,38.8181,38.897,38.805,38.8838,21600.0
2013-07-26 12:10:00,59.16,59.22,59.16,59.16,15800.0,38.8838,38.9233,38.8838,38.8838,15800.0
2013-07-26 12:15:00,59.16,59.17,59.05,59.06,15600.0,38.8838,38.8904,38.8115,38.8181,15600.0
2013-07-26 12:20:00,59.07,59.09,59.04,59.08,12900.0,38.8247,38.8378,38.805,38.8313,12900.0
2013-07-26 12:25:00,59.09,59.16,59.08,59.16,9600.0,38.8378,38.8838,38.8313,38.8838,9600.0
2013-07-26 12:30:00,59.16,59.2,59.12,59.19,12900.0,38.8838,38.9101,38.8575,38.9036,12900.0
2013-07-26 12:35:00,59.17,59.17,59.06,59.09,17500.0,38.8904,38.8904,38.8181,38.8378,17500.0
2013-07-26 12:40:00,59.09,59.09,59.0,59.03,13500.0,38.8378,38.8378,38.7787,38.7984,13500.0
2013-07-26 12:45:00,59.03,59.16,59.03,59.12,23000.0,38.7984,38.8838,38.7984,38.8575,23000.0
2013-07-26 12:50:00,59.13,59.13,58.93,58.93,18700.0,38.8641,38.8641,38.7327,38.7327,18700.0
2013-07-26 12:55:00,58.93,58.97,58.85,58.86,21800.0,38.7327,38.759,38.6801,38.6867,21800.0
2013-07-26 13:00:00,58.88,59.01,58.87,59.0,21400.0,38.6998,38.7852,38.6932,38.7787,21400.0
2013-07-26 13:05:00,59.0,59.13,58.96,59.11,15900.0,38.7787,38.8641,38.7524,38.851,15900.0
2013-07-26 13:10:00,59.1,59.13,59.05,59.08,18800.0,38.8444,38.8641,38.8115,38.8313,18800.0
2013-07-26 13:15:00,59.08,59.08,59.01,59.03,21100.0,38.8313,38.8313,38.7852,38.7984,21100.0
2013-07-26 13:20:00,59.03,59.04,58.97,59.02,14200.0,38.7984,38.805,38.759,38.7918,14200.0
2013-07-26 13:25:00,59.03,59.03,58.93,58.94,10500.0,38.7984,38.7984,38.7327,38.7392,10500.0
2013-07-26 13:30:00,58.95,58.95,58.9,58.91,11300.0,38.7458,38.7458,38.7129,38.7195,11300.0
2013-07-26 13:35:00,58.92,58.92,58.81,58.83,12400.0,38.7261,38.7261,38.6538,38.6669,12400.0
2013-07-26 13:40:00,58.84,58.88,58.84,58.86,11600.0,38.6735,38.6998,38.6735,38.6867,11600.0
2013-07-26 13:45:00,58.86,58.95,58.86,58.95,11400.0,38.6867,38.7458,38.6867,38.7458,11400.0
2013-07-26 13:50:00,58.95,58.95,58.93,58.95,10800.0,38.7458,38.7458,38.7327,38.7458,10800.0
2013-07-26 13:55:00,58.95,58.98,58.91,58.97,13700.0,38.7458,38.7655,38.7195,38.759,13700.0
2013-07-26 14:00:00,58.97,59.01,58.97,59.01,12500.0,38.759,38.7852,38.759,38.7852,12500.0
2013-07-26 14:05:00,59.01,59.01,58.97,59.01,20100.0,38.7852,38.7852,38.759,38.7852,20100.0
2013-07-26 14:10:00,59.01,59.07,59.01,59.03,16800.0,38.7852,38.8247,38.7852,38.7984,16800.0
2013-07-26 14:15:00,59.03,59.05,59.0,59.0,40600.0,38.7984,38.8115,38.7787,38.7787,40600.0
2013-07-26 14:20:00,59.01,59.01,58.95,58.98,20400.0,38.7852,38.7852,38.7458,38.7655,20400.0
2013-07-26 14:25:00,58.99,59.01,58.91,58.91,19600.0,38.7721,38.7852,38.7195,38.7195,19600.0
2013-07-26 14:30:00,58.91,59.0,58.91,58.94,19100.0,38.7195,38.7787,38.7195,38.7392,19100.0
2013-07-26 14:35:00,58.94,58.95,58.91,58.92,12500.0,38.7392,38.7458,38.7195,38.7261,12500.0
2013-07-26 14:40:00,58.91,58.98,58.91,58.98,15100.0,38.7195,38.7655,38.7195,38.7655,15100.0
2013-07-26 14:45:00,58.98,59.0,58.95,58.97,25800.0,38.7655,38.7787,38.7458,38.759,25800.0
2013-07-26 14:50:00,58.98,59.01,58.97,58.98,27300.0,38.7655,38.7852,38.759,38.7655,27300.0
2013-07-26 14:55:00,58.98,58.98,58.93,58.94,15300.0,38.7655,38.7655,38.7327,38.7392,15300.0
2013-07-26 15:00:00,58.94,58.98,58.94,58.96,19300.0,38.7392,38.7655,38.7392,38.7524,19300.0
2013-07-26 15:05:00,58.96,59.01,58.96,59.0,26800.0,38.7524,38.7852,38.7524,38.7787,26800.0
2013-07-26 15:10:00,59.0,59.01,58.95,59.0,23300.0,38.7787,38.7852,38.7458,38.7787,23300.0
2013-07-26 15:15:00,59.0,59.08,59.0,59.08,42500.0,38.7787,38.8313,38.7787,38.8313,42500.0
2013-07-26 15:20:00,59.07,59.17,59.07,59.13,39800.0,38.8247,38.8904,38.8247,38.8641,39800.0
2013-07-26 15:25:00,59.13,59.13,59.02,59.04,34200.0,38.8641,38.8641,38.7918,38.805,34200.0
2013-07-26 15:30:00,59.03,59.04,58.98,58.98,39800.0,38.7984,38.805,38.7655,38.7655,39800.0
2013-07-26 15:35:00,58.98,59.03,58.96,59.0,58600.0,38.7655,38.7984,38.7524,38.7787,58600.0
2013-07-26 15:40:00,59.01,59.08,58.99,59.02,57100.0,38.7852,38.8313,38.7721,38.7918,57100.0
2013-07-26 15:45:00,59.01,59.09,58.99,59.03,53000.0,38.7852,38.8378,38.7721,38.7984,53000.0
2013-07-26 15:50:00,59.03,59.1,59.03,59.07,73700.0,38.7984,38.8444,38.7984,38.8247,73700.0
2013-07-26 15:55:00,59.07,59.16,59.0,59.0,227000.0,38.8247,38.8838,38.7787,38.7787,227000.0
2013-07-29 09:30:00,59.12,59.13,58.81,59.12,88400.0,38.8575,38.8641,38.6538,38.8575,88400.0
2013-07-29 09:35:00,59.1,59.12,58.81,58.85,47500.0,38.8444,38.8575,38.6538,38.6801,47500.0
2013-07-29 09:40:00,58.8,59.27,58.79,59.22,51700.0,38.6472,38.9561,38.6406,38.9233,51700.0
2013-07-29 09:45:00,59.19,59.29,59.14,59.27,67300.0,38.9036,38.9693,38.8707,38.9561,67300.0
2013-07-29 09:50:00,59.29,59.29,58.99,59.03,40300.0,38.9693,38.9693,38.7721,38.7984,40300.0
2013-07-29 09:55:00,59.03,59.09,58.9,58.93,19600.0,38.7984,38.8378,38.7129,38.7327,19600.0
2013-07-29 10:00:00,58.91,58.95,58.75,58.87,45600.0,38.7195,38.7458,38.6144,38.6932,45600.0
2013-07-29 10:05:00,58.88,58.91,58.77,58.88,15400.0,38.6998,38.7195,38.6275,38.6998,15400.0
2013-07-29 10:10:00,58.84,58.9,58.8,58.83,21400.0,38.6735,38.7129,38.6472,38.6669,21400.0
2013-07-29 10:15:00,58.82,58.91,58.77,58.88,23900.0,38.6604,38.7195,38.6275,38.6998,23900.0
2013-07-29 10:20:00,58.88,59.03,58.87,58.99,39200.0,38.6998,38.7984,38.6932,38.7721,39200.0
2013-07-29 10:25:00,58.99,59.08,58.97,59.04,24500.0,38.7721,38.8313,38.759,38.805,24500.0
2013-07-29 10:30:00,59.02,59.02,58.9,58.97,32600.0,38.7918,38.7918,38.7129,38.759,32600.0
2013-07-29 10:35:00,58.97,58.99,58.92,58.97,15100.0,38.759,38.7721,38.7261,38.759,15100.0
2013-07-29 10:40:00,58.96,59.01,58.93,58.99,29500.0,38.7524,38.7852,38.7327,38.7721,29500.0
2013-07-29 10:45:00,58.97,59.01,58.94,58.95,19000.0,38.759,38.7852,38.7392,38.7458,19000.0
2013-07-29 10:50:00,58.96,59.01,58.93,58.99,14300.0,38.7524,38.7852,38.7327,38.7721,14300.0
2013-07-29 10:55:00,58.96,59.0,58.94,58.98,21600.0,38.7524,38.7787,38.7392,38.7655,21600.0
2013-07-29 11:00:00,58.98,59.01,58.94,58.98,22200.0,38.7655,38.7852,38.7392,38.7655,22200.0
2013-07-29 11:05:00,58.97,58.97,58.8,58.86,34100.0,38.759,38.759,38.6472,38.6867,34100.0
2013-07-29 11:10:00,58.86,58.87,58.8,58.83,27000.0,38.6867,38.6932,38.6472,38.6669,27000.0
2013-07-29 11:15:00,58.82,58.88,58.76,58.77,25700.0,38.6604,38.6998,38.6209,38.6275,25700.0
2013-07-29 11:20:00,58.77,58.83,58.75,58.83,15600.0,38.6275,38.6669,38.6144,38.6669,15600.0
2013-07-29 11:25:00,58.82,58.83,58.77,58.77,18900.0,38.6604,38.6669,38.6275,38.6275,18900.0
2013-07-29 11:30:00,58.79,58.86,58.78,58.85,15400.0,38.6406,38.6867,38.6341,38.6801,15400.0
2013-07-29 11:35:00,58.84,58.85,58.78,58.82,17400.0,38.6735,38.6801,38.6341,38.6604,17400.0
2013-07-29 11:40:00,58.81,58.85,58.75,58.84,16900.0,38.6538,38.6801,38.6144,38.6735,16900.0
2013-07-29 11:45:00,58.84,58.9,58.81,58.9,14400.0,38.6735,38.7129,38.6538,38.7129,14400.0
2013-07-29 11:50:00,58.91,58.92,58.85,58.9,19300.0,38.7195,38.7261,38.6801,38.7129,19300.0
2013-07-29 11:55:00,58.89,58.92,58.87,58.92,14600.0,38.7064,38.7261,38.6932,38.7261,14600.0
2013-07-29 12:00:00,58.92,59.0,58.9,58.96,17800.0,38.7261,38.7787,38.7129,38.7524,17800.0
2013-07-29 12:05:00,58.97,58.97,58.88,58.89,23500.0,38.759,38.759,38.6998,38.7064,23500.0
2013-07-29 12:10:00,58.88,58.9,58.86,58.86,25900.0,38.6998,38.7129,38.6867,38.6867,25900.0
2013-07-29 12:15:00,58.88,58.91,58.87,58.87,20700.0,38.6998,38.7195,38.6932,38.6932,20700.0
2013-07-29 12:20:00,58.88,58.9,58.85,58.9,21700.0,38.6998,38.7129,38.6801,38.7129,21700.0
2013-07-29 12:25:00,58.9,58.91,58.84,58.84,18300.0,38.7129,38.7195,38.6735,38.6735,18300.0
2013-07-29 12:30:00,58.84,58.86,58.76,58.76,26000.0,38.6735,38.6867,38.6209,38.6209,26000.0
2013-07-29 12:35:00,58.77,58.78,58.72,58.75,14400.0,38.6275,38.6341,38.5946,38.6144,14400.0
2013-07-29 12:40:00,58.76,58.78,58.75,58.75,18300.0,38.6209,38.6341,38.6144,38.6144,18300.0
2013-07-29 12:45:00,58.76,58.77,58.73,58.76,23800.0,38.6209,38.6275,38.6012,38.6209,23800.0
2013-07-29 12:50:00,58.75,58.77,58.72,58.74,23800.0,38.6144,38.6275,38.5946,38.6078,23800.0
2013-07-29 12:55:00,58.75,58.77,58.73,58.74,12200.0,38.6144,38.6275,38.6012,38.6078,12200.0
2013-07-29 13:00:00,58.74,58.76,58.69,58.72,15300.0,38.6078,38.6209,38.5749,38.5946,15300.0
2013-07-29 13:05:00,58.71,58.77,58.7,58.71,17800.0,38.5881,38.6275,38.5815,38.5881,17800.0
2013-07-29 13:10:00,58.69,58.69,58.61,58.66,20300.0,38.5749,38.5749,38.5223,38.5552,20300.0
2013-07-29 13:15:00,58.65,58.66,58.61,58.62,10900.0,38.5486,38.5552,38.5223,38.5289,10900.0
2013-07-29 13:20:00,58.6,58.65,58.57,58.6,27300.0,38.5158,38.5486,38.496,38.5158,27300.0
2013-07-29 13:25:00,58.58,58.66,58.58,58.66,12300.0,38.5026,38.5552,38.5026,38.5552,12300.0
2013-07-29 13:30:00,58.68,58.68,58.66,58.68,12400.0,38.5683,38.5683,38.5552,38.5683,12400.0
2013-07-29 13:35:00,58.67,58.68,58.58,58.61,16600.0,38.5618,38.5683,38.5026,38.5223,16600.0
2013-07-29 13:40:00,58.6,58.6,58.56,58.57,20700.0,38.5158,38.5158,38.4895,38.496,20700.0
2013-07-29 13:45:00,58.57,58.61,58.57,58.6,17800.0,38.496,38.5223,38.496,38.5158,17800.0
2013-07-29 13:50:00,58.6,58.65,58.58,58.64,17100.0,38.5158,38.5486,38.5026,38.5421,17100.0
2013-07-29 13:55:00,58.65,58.76,58.65,58.69,32800.0,38.5486,38.6209,38.5486,38.5749,32800.0
2013-07-29 14:00:00,58.7,58.71,58.68,58.69,20300.0,38.5815,38.5881,38.5683,38.5749,20300.0
2013-07-29 14:05:00,58.69,58.7,58.6,58.63,20800.0,38.5749,38.5815,38.5158,38.5355,20800.0
2013-07-29 14:10:00,58.64,58.73,58.64,58.67,18800.0,38.5421,38.6012,38.5421,38.5618,18800.0
2013-07-29 14:15:00,58.67,58.68,58.64,58.67,13500.0,38.5618,38.5683,38.5421,38.5618,13500.0
2013-07-29 14:20:00,58.67,58.7,58.61,58.69,31600.0,38.5618,38.5815,38.5223,38.5749,31600.0
2013-07-29 14:25:00,58.7,58.7,58.69,58.7,26000.0,38.5815,38.5815,38.5749,38.5815,26000.0
2013-07-29 14:30:00,58.71,58.71,58.66,58.68,40600.0,38.5881,38.5881,38.5552,38.5683,40600.0
2013-07-29 14:35:00,58.68,58.8,58.68,58.8,56900.0,38.5683,38.6472,38.5683,38.6472,56900.0
2013-07-29 14:40:00,58.8,58.88,58.79,58.81,45300.0,38.6472,38.6998,38.6406,38.6538,45300.0
2013-07-29 14:45:00,58.81,58.87,58.81,58.86,39700.0,38.6538,38.6932,38.6538,38.6867,39700.0
2013-07-29 14:50:00,58.86,58.87,58.81,58.85,15400.0,38.6867,38.6932,38.6538,38.6801,15400.0
2013-07-29 14:55:00,58.85,58.88,58.81,58.86,18000.0,38.6801,38.6998,38.6538,38.6867,18000.0
2013-07-29 15:00:00,58.86,58.92,58.86,58.9,31200.0,38.6867,38.7261,38.6867,38.7129,31200.0
2013-07-29 15:05:00,58.9,58.95,58.89,58.9,33400.0,38.7129,38.7458,38.7064,38.7129,33400.0
2013-07-29 15:10:00,58.89,58.91,58.88,58.89,26000.0,38.7064,38.7195,38.6998,38.7064,26000.0
2013-07-29 15:15:00,58.9,58.91,58.86,58.86,54900.0,38.7129,38.7195,38.6867,38.6867,54900.0
2013-07-29 15:20:00,58.86,58.97,58.85,58.97,41700.0,38.6867,38.759,38.6801,38.759,41700.0
2013-07-29 15:25:00,58.98,59.02,58.94,59.01,49700.0,38.7655,38.7918,38.7392,38.7852,49700.0
2013-07-29 15:30:00,59.02,59.1,59.0,59.07,187000.0,38.7918,38.8444,38.7787,38.8247,187000.0
2013-07-29 15:35:00,59.08,59.08,59.01,59.01,31400.0,38.8313,38.8313,38.7852,38.7852,31400.0
2013-07-29 15:40:00,59.0,59.05,59.0,59.02,44300.0,38.7787,38.8115,38.7787,38.7918,44300.0
2013-07-29 15:45:00,59.03,59.09,59.01,59.06,70600.0,38.7984,38.8378,38.7852,38.8181,70600.0
2013-07-29 15:50:00,59.06,59.08,58.97,58.99,104300.0,38.8181,38.8313,38.759,38.7721,104300.0
2013-07-29 15:55:00,58.99,59.02,58.93,58.99,123300.0,38.7721,38.7918,38.7327,38.7721,123300.0
2013-07-30 09:30:00,59.05,59.25,59.0,59.03,53800.0,38.8115,38.943,38.7787,38.7984,53800.0
2013-07-30 09:35:00,59.03,59.03,58.75,58.77,22000.0,38.7984,38.7984,38.6144,38.6275,22000.0
2013-07-30 09:40:00,58.76,58.78,58.6,58.61,24500.0,38.6209,38.6341,38.5158,38.5223,24500.0
2013-07-30 09:45:00,58.61,58.65,58.42,58.42,30800.0,38.5223,38.5486,38.3975,38.3975,30800.0
2013-07-30 09:50:00,58.42,58.42,58.15,58.15,77500.0,38.3975,38.3975,38.22,38.22,77500.0
2013-07-30 09:55:00,58.15,58.15,57.91,58.08,66900.0,38.22,38.22,38.0623,38.174,66900.0
2013-07-30 10:00:00,58.09,58.31,58.07,58.22,36400.0,38.1806,38.3252,38.1674,38.266,36400.0
2013-07-30 10:05:00,58.23,58.32,58.18,58.29,31700.0,38.2726,38.3317,38.2397,38.312,31700.0
2013-07-30 10:10:00,58.32,58.35,58.23,58.25,34200.0,38.3317,38.3515,38.2726,38.2857,34200.0
2013-07-30 10:15:00,58.25,58.31,58.21,58.27,21500.0,38.2857,38.3252,38.2594,38.2989,21500.0
2013-07-30 10:20:00,58.27,58.33,58.23,58.33,54800.0,38.2989,38.3383,38.2726,38.3383,54800.0
2013-07-30 10:25:00,58.35,58.52,58.35,58.5,46300.0,38.3515,38.4632,38.3515,38.45,46300.0
2013-07-30 10:30:00,58.51,58.54,58.46,58.48,30200.0,38.4566,38.4763,38.4237,38.4369,30200.0
2013-07-30 10:35:00,58.47,58.51,58.46,58.47,25100.0,38.4303,38.4566,38.4237,38.4303,25100.0
2013-07-30 10:40:00,58.46,58.55,58.43,58.48,19900.0,38.4237,38.4829,38.404,38.4369,19900.0
2013-07-30 10:45:00,58.46,58.48,58.43,58.43,23700.0,38.4237,38.4369,38.404,38.404,23700.0
2013-07-30 10:50:00,58.43,58.45,58.36,58.4,34200.0,38.404,38.4172,38.358,38.3843,34200.0
2013-07-30 10:55:00,58.41,58.42,58.25,58.35,42600.0,38.3909,38.3975,38.2857,38.3515,42600.0
2013-07-30 11:00:00,58.34,58.34,58.25,58.26,29500.0,38.3449,38.3449,38.2857,38.2923,29500.0
2013-07-30 11:05:00,58.25,58.25,58.12,58.21,41500.0,38.2857,38.2857,38.2003,38.2594,41500.0
2013-07-30 11:10:00,58.2,58.27,58.11,58.26,38100.0,38.2529,38.2989,38.1937,38.2923,38100.0
2013-07-30 11:15:00,58.27,58.29,58.2,58.21,88900.0,38.2989,38.312,38.2529,38.2594,88900.0
2013-07-30 11:20:00,58.21,58.4,58.19,58.4,25900.0,38.2594,38.3843,38.2463,38.3843,25900.0
2013-07-30 11:25:00,58.4,58.55,58.39,58.53,37400.0,38.3843,38.4829,38.3777,38.4698,37400.0
2013-07-30 11:30:00,58.52,58.68,58.51,58.67,27800.0,38.4632,38.5683,38.4566,38.5618,27800.0
2013-07-30 11:35:00,58.65,58.71,58.65,58.66,23400.0,38.5486,38.5881,38.5486,38.5552,23400.0
2013-07-30 11:40:00,58.65,58.67,58.58,58.65,16900.0,38.5486,38.5618,38.5026,38.5486,16900.0
2013-07-30 11:45:00,58.65,58.86,58.64,58.83,32500.0,38.5486,38.6867,38.5421,38.6669,32500.0
2013-07-30 11:50:00,58.82,58.94,58.82,58.84,36600.0,38.6604,38.7392,38.6604,38.6735,36600.0
2013-07-30 11:55:00,58.83,58.98,58.83,58.87,25700.0,38.6669,38.7655,38.6669,38.6932,25700.0
2013-07-30 12:00:00,58.87,58.93,58.8,58.8,18100.0,38.6932,38.7327,38.6472,38.6472,18100.0
2013-07-30 12:05:00,58.82,58.82,58.74,58.8,24000.0,38.6604,38.6604,38.6078,38.6472,24000.0
2013-07-30 12:10:00,58.79,58.87,58.74,58.78,25000.0,38.6406,38.6932,38.6078,38.6341,25000.0
2013-07-30 12:15:00,58.77,58.78,58.64,58.64,51900.0,38.6275,38.6341,38.5421,38.5421,51900.0
2013-07-30 12:20:00,58.63,58.72,58.62,58.69,19500.0,38.5355,38.5946,38.5289,38.5749,19500.0
2013-07-30 12:25:00,58.69,58.7,58.61,58.64,33900.0,38.5749,38.5815,38.5223,38.5421,33900.0
2013-07-30 12:30:00,58.66,58.69,58.56,58.6,35800.0,38.5552,38.5749,38.4895,38.5158,35800.0
2013-07-30 12:35:00,58.62,58.65,58.61,58.62,15200.0,38.5289,38.5486,38.5223,38.5289,15200.0
2013-07-30 12:40:00,58.62,58.65,58.61,58.64,17900.0,38.5289,38.5486,38.5223,38.5421,17900.0
2013-07-30 12:45:00,58.65,58.69,58.64,58.67,31300.0,38.5486,38.5749,38.5421,38.5618,31300.0
2013-07-30 12:50:00,58.65,58.67,58.57,58.66,19700.0,38.5486,38.5618,38.496,38.5552,19700.0
2013-07-30 12:55:00,58.67,58.83,58.65,58.79,71700.0,38.5618,38.6669,38.5486,38.6406,71700.0
2013-07-30 13:00:00,58.81,58.81,58.74,58.77,38700.0,38.6538,38.6538,38.6078,38.6275,38700.0
2013-07-30 13:05:00,58.76,58.77,58.74,58.77,12900.0,38.6209,38.6275,38.6078,38.6275,12900.0
2013-07-30 13:10:00,58.78,58.78,58.67,58.69,32000.0,38.6341,38.6341,38.5618,38.5749,32000.0
2013-07-30 13:15:00,58.69,58.71,58.58,58.64,18000.0,38.5749,38.5881,38.5026,38.5421,18000.0
2013-07-30 13:20:00,58.63,58.65,58.58,58.61,26300.0,38.5355,38.5486,38.5026,38.5223,26300.0
2013-07-30 13:25:00,58.6,58.6,58.51,58.54,50900.0,38.5158,38.5158,38.4566,38.4763,50900.0
2013-07-30 13:30:00,58.54,58.56,58.45,58.49,35800.0,38.4763,38.4895,38.4172,38.4435,35800.0
2013-07-30 13:35:00,58.5,58.56,58.48,58.55,38100.0,38.45,38.4895,38.4369,38.4829,38100.0
2013-07-30 13:40:00,58.55,58.58,58.54,58.58,32000.0,38.4829,38.5026,38.4763,38.5026,32000.0
2013-07-30 13:45:00,58.57,58.67,58.55,58.67,70400.0,38.496,38.5618,38.4829,38.5618,70400.0
2013-07-30 13:50:00,58.68,58.74,58.63,58.7,54700.0,38.5683,38.6078,38.5355,38.5815,54700.0
2013-07-30 13:55:00,58.69,58.7,58.62,58.66,34300.0,38.5749,38.5815,38.5289,38.5552,34300.0
2013-07-30 14:00:00,58.66,58.68,58.61,58.67,18500.0,38.5552,38.5683,38.5223,38.5618,18500.0
2013-07-30 14:05:00,58.67,58.7,58.6,58.6,38500.0,38.5618,38.5815,38.5158,38.5158,38500.0
2013-07-30 14:10:00,58.61,58.7,58.59,58.61,72100.0,38.5223,38.5815,38.5092,38.5223,72100.0
2013-07-30 14:15:00,58.61,58.63,58.54,58.58,52100.0,38.5223,38.5355,38.4763,38.5026,52100.0
2013-07-30 14:20:00,58.59,58.61,58.55,58.58,39500.0,38.5092,38.5223,38.4829,38.5026,39500.0
2013-07-30 14:25:00,58.58,58.61,58.58,58.59,16400.0,38.5026,38.5223,38.5026,38.5092,16400.0
2013-07-30 14:30:00,58.59,58.6,58.51,58.55,47300.0,38.5092,38.5158,38.4566,38.4829,47300.0
2013-07-30 14:35:00,58.55,58.55,58.39,58.43,61600.0,38.4829,38.4829,38.3777,38.404,61600.0
2013-07-30 14:40:00,58.42,58.49,58.4,58.46,47600.0,38.3975,38.4435,38.3843,38.4237,47600.0
2013-07-30 14:45:00,58.45,58.54,58.45,58.54,42600.0,38.4172,38.4763,38.4172,38.4763,42600.0
2013-07-30 14:50:00,58.52,58.63,58.49,58.6,93400.0,38.4632,38.5355,38.4435,38.5158,93400.0
2013-07-30 14:55:00,58.6,58.62,58.58,58.6,39800.0,38.5158,38.5289,38.5026,38.5158,39800.0
2013-07-30 15:00:00,58.6,58.6,58.57,58.59,69000.0,38.5158,38.5158,38.496,38.5092,69000.0
2013-07-30 15:05:00,58.59,58.72,58.59,58.67,89900.0,38.5092,38.5946,38.5092,38.5618,89900.0
2013-07-30 15:10:00,58.69,58.71,58.64,58.7,40200.0,38.5749,38.5881,38.5421,38.5815,40200.0
2013-07-30 15:15:00,58.71,58.76,58.68,58.69,70100.0,38.5881,38.6209,38.5683,38.5749,70100.0
2013-07-30 15:20:00,58.69,58.7,58.57,58.59,141900.0,38.5749,38.5815,38.496,38.5092,141900.0
2013-07-30 15:25:00,58.59,58.6,58.53,58.55,164800.0,38.5092,38.5158,38.4698,38.4829,164800.0
2013-07-30 15:30:00,58.55,58.56,58.53,58.54,94400.0,38.4829,38.4895,38.4698,38.4763,94400.0
2013-07-30 15:35:00,58.54,58.55,58.44,58.44,111700.0,38.4763,38.4829,38.4106,38.4106,111700.0
2013-07-30 15:40:00,58.45,58.59,58.43,58.58,77200.0,38.4172,38.5092,38.404,38.5026,77200.0
2013-07-30 15:45:00,58.58,58.74,58.54,58.74,124900.0,38.5026,38.6078,38.4763,38.6078,124900.0
2013-07-30 15:50:00,58.74,58.75,58.51,58.56,188600.0,38.6078,38.6144,38.4566,38.4895,188600.0
2013-07-30 15:55:00,58.55,58.59,58.46,58.47,210600.0,38.4829,38.5092,38.4237,38.4303,210600.0
2013-07-31 09:30:00,57.19,58.6,57.13,58.27,298500.0,37.589,38.5158,37.5496,38.2989,298500.0
2013-07-31 09:35:00,58.33,58.34,57.91,57.93,229900.0,38.3383,38.3449,38.0623,38.0754,229900.0
2013-07-31 09:40:00,57.95,58.42,57.74,58.4,222300.0,38.0885,38.3975,37.9505,38.3843,222300.0
2013-07-31 09:45:00,58.41,58.86,58.01,58.38,136300.0,38.3909,38.6867,38.128,38.3712,136300.0
2013-07-31 09:50:00,58.38,58.97,58.17,58.97,94400.0,38.3712,38.759,38.2331,38.759,94400.0
2013-07-31 09:55:00,58.98,59.22,58.86,59.08,103100.0,38.7655,38.9233,38.6867,38.8313,103100.0
2013-07-31 10:00:00,59.1,59.13,58.86,58.99,69100.0,38.8444,38.8641,38.6867,38.7721,69100.0
2013-07-31 10:05:00,59.0,59.0,58.57,58.61,111700.0,38.7787,38.7787,38.496,38.5223,111700.0
2013-07-31 10:10:00,58.62,58.79,58.48,58.73,72200.0,38.5289,38.6406,38.4369,38.6012,72200.0
2013-07-31 10:15:00,58.75,58.9,58.51,58.69,64400.0,38.6144,38.7129,38.4566,38.5749,64400.0
2013-07-31 10:20:00,58.69,58.89,58.56,58.88,31000.0,38.5749,38.7064,38.4895,38.6998,31000.0
2013-07-31 10:25:00,58.86,59.04,58.86,58.98,62700.0,38.6867,38.805,38.6867,38.7655,62700.0
2013-07-31 10:30:00,58.97,59.13,58.87,59.09,102400.0,38.759,38.8641,38.6932,38.8378,102400.0
2013-07-31 10:35:00,59.1,59.39,59.09,59.34,137600.0,38.8444,39.035,38.8378,39.0021,137600.0
2013-07-31 10:40:00,59.35,59.39,59.02,59.37,87000.0,39.0087,39.035,38.7918,39.0219,87000.0
2013-07-31 10:45:00,59.38,59.65,59.36,59.58,82700.0,39.0284,39.2059,39.0153,39.1599,82700.0
2013-07-31 10:50:00,59.56,59.9,59.55,59.89,113000.0,39.1467,39.3702,39.1402,39.3636,113000.0
2013-07-31 10:55:00,59.89,60.16,59.8,59.99,176500.0,39.3636,39.5411,39.3045,39.4294,176500.0
2013-07-31 11:00:00,59.98,60.23,59.94,60.11,94500.0,39.4228,39.5871,39.3965,39.5082,94500.0
2013-07-31 11:05:00,60.14,60.2,60.08,60.08,105500.0,39.528,39.5674,39.4885,39.4885,105500.0
2013-07-31 11:10:00,60.09,60.14,60.06,60.09,68700.0,39.4951,39.528,39.4754,39.4951,68700.0
2013-07-31 11:15:00,60.08,60.15,59.88,60.09,65800.0,39.4885,39.5345,39.3571,39.4951,65800.0
2013-07-31 11:20:00,60.06,60.08,59.93,59.96,50300.0,39.4754,39.4885,39.3899,39.4096,50300.0
2013-07-31 11:25:00,59.96,60.05,59.79,59.85,66900.0,39.4096,39.4688,39.2979,39.3373,66900.0
2013-07-31 11:30:00,59.87,59.98,59.81,59.96,89400.0,39.3505,39.4228,39.3111,39.4096,89400.0
2013-07-31 11:35:00,59.94,59.99,59.9,59.96,40400.0,39.3965,39.4294,39.3702,39.4096,40400.0
2013-07-31 11:40:00,59.95,60.07,59.9,60.07,43500.0,39.4031,39.4819,39.3702,39.4819,43500.0
2013-07-31 11:45:00,60.06,60.44,60.05,60.37,84100.0,39.4754,39.7251,39.4688,39.6791,84100.0
2013-07-31 11:50:00,60.37,60.61,60.32,60.59,70400.0,39.6791,39.8369,39.6463,39.8237,70400.0
2013-07-31 11:55:00,60.58,60.84,60.57,60.73,73800.0,39.8172,39.988,39.8106,39.9157,73800.0
2013-07-31 12:00:00,60.73,60.9,60.61,60.81,78700.0,39.9157,40.0275,39.8369,39.9683,78700.0
2013-07-31 12:05:00,60.76,60.77,60.53,60.57,72400.0,39.9355,39.942,39.7843,39.8106,72400.0
2013-07-31 12:10:00,60.56,60.63,60.45,60.63,81100.0,39.804,39.85,39.7317,39.85,81100.0
2013-07-31 12:15:00,60.63,60.7,60.57,60.67,53000.0,39.85,39.896,39.8106,39.8763,53000.0
2013-07-31 12:20:00,60.68,60.93,60.65,60.91,58000.0,39.8829,40.0472,39.8632,40.0341,58000.0
2013-07-31 12:25:00,60.91,60.98,60.84,60.98,72900.0,40.0341,40.0801,39.988,40.0801,72900.0
2013-07-31 12:30:00,60.97,61.1,60.89,61.1,80300.0,40.0735,40.1589,40.0209,40.1589,80300.0
2013-07-31 12:35:00,61.1,61.32,61.01,61.19,101000.0,40.1589,40.3035,40.0998,40.2181,101000.0
2013-07-31 12:40:00,61.18,61.2,60.92,60.97,68800.0,40.2115,40.2247,40.0406,40.0735,68800.0
2013-07-31 12:45:00,60.98,61.0,60.74,60.94,83700.0,40.0801,40.0932,39.9223,40.0538,83700.0
2013-07-31 12:50:00,60.93,61.29,60.93,61.29,76300.0,40.0472,40.2838,40.0472,40.2838,76300.0
2013-07-31 12:55:00,61.3,61.47,61.29,61.44,77300.0,40.2904,40.4021,40.2838,40.3824,77300.0
2013-07-31 13:00:00,61.42,61.43,61.08,61.24,81700.0,40.3693,40.3758,40.1458,40.2509,81700.0
2013-07-31 13:05:00,61.25,61.46,61.22,61.44,75500.0,40.2575,40.3955,40.2378,40.3824,75500.0
2013-07-31 13:10:00,61.45,61.68,61.44,61.55,77300.0,40.389,40.5401,40.3824,40.4547,77300.0
2013-07-31 13:15:00,61.5,61.53,61.25,61.3,84300.0,40.4218,40.4416,40.2575,40.2904,84300.0
2013-07-31 13:20:00,61.27,61.3,61.09,61.2,249300.0,40.2707,40.2904,40.1524,40.2247,249300.0
2013-07-31 13:25:00,61.2,61.36,61.13,61.25,125700.0,40.2247,40.3298,40.1786,40.2575,125700.0
2013-07-31 13:30:00,61.25,61.48,61.22,61.48,55900.0,40.2575,40.4087,40.2378,40.4087,55900.0
2013-07-31 13:35:00,61.49,61.57,61.42,61.56,56300.0,40.4153,40.4678,40.3693,40.4613,56300.0
2013-07-31 13:40:00,61.57,61.57,61.47,61.54,65100.0,40.4678,40.4678,40.4021,40.4481,65100.0
2013-07-31 13:45:00,61.53,61.55,61.43,61.48,52900.0,40.4416,40.4547,40.3758,40.4087,52900.0
2013-07-31 13:50:00,61.48,61.77,61.47,61.77,71300.0,40.4087,40.5993,40.4021,40.5993,71300.0
2013-07-31 13:55:00,61.78,61.78,61.35,61.37,61000.0,40.6059,40.6059,40.3232,40.3364,61000.0
2013-07-31 14:00:00,61.41,61.77,61.41,61.69,62200.0,40.3627,40.5993,40.3627,40.5467,62200.0
2013-07-31 14:05:00,61.7,61.74,61.48,61.58,39200.0,40.5533,40.5796,40.4087,40.4744,39200.0
2013-07-31 14:10:00,61.57,61.59,61.43,61.51,59500.0,40.4678,40.481,40.3758,40.4284,59500.0
2013-07-31 14:15:00,61.52,61.56,61.15,61.31,66300.0,40.435,40.4613,40.1918,40.297,66300.0
2013-07-31 14:20:00,61.27,61.38,61.17,61.38,49500.0,40.2707,40.343,40.2049,40.343,49500.0
2013-07-31 14:25:00,61.35,61.52,61.25,61.33,42900.0,40.3232,40.435,40.2575,40.3101,42900.0
2013-07-31 14:30:00,61.33,61.48,61.31,61.39,58800.0,40.3101,40.4087,40.297,40.3495,58800.0
2013-07-31 14:35:00,61.41,61.56,61.4,61.43,46400.0,40.3627,40.4613,40.3561,40.3758,46400.0
2013-07-31 14:40:00,61.41,61.56,61.41,61.52,60900.0,40.3627,40.4613,40.3627,40.435,60900.0
2013-07-31 14:45:00,61.52,61.6,61.49,61.56,53600.0,40.435,40.4876,40.4153,40.4613,53600.0
2013-07-31 14:50:00,61.57,61.65,61.56,61.62,76700.0,40.4678,40.5204,40.4613,40.5007,76700.0
2013-07-31 14:55:00,61.63,61.73,61.61,61.73,77000.0,40.5073,40.573,40.4941,40.573,77000.0
2013-07-31 15:00:00,61.72,61.74,61.59,61.74,64800.0,40.5664,40.5796,40.481,40.5796,64800.0
2013-07-31 15:05:00,61.73,61.85,61.71,61.85,100200.0,40.573,40.6519,40.5599,40.6519,100200.0
2013-07-31 15:10:00,61.84,61.88,61.73,61.82,98200.0,40.6453,40.6716,40.573,40.6322,98200.0
2013-07-31 15:15:00,61.82,61.85,61.75,61.76,112000.0,40.6322,40.6519,40.5862,40.5927,112000.0
2013-07-31 15:20:00,61.76,61.81,61.74,61.8,93600.0,40.5927,40.6256,40.5796,40.619,93600.0
2013-07-31 15:25:00,61.81,61.97,61.8,61.95,82900.0,40.6256,40.7308,40.619,40.7176,82900.0
2013-07-31 15:30:00,61.95,61.95,61.75,61.78,116500.0,40.7176,40.7176,40.5862,40.6059,116500.0
2013-07-31 15:35:00,61.79,61.96,61.77,61.81,104300.0,40.6124,40.7242,40.5993,40.6256,104300.0
2013-07-31 15:40:00,61.8,61.83,61.76,61.79,150200.0,40.619,40.6387,40.5927,40.6124,150200.0
2013-07-31 15:45:00,61.79,61.79,61.61,61.63,235700.0,40.6124,40.6124,40.4941,40.5073,235700.0
2013-07-31 15:50:00,61.63,61.63,61.27,61.29,244400.0,40.5073,40.5073,40.2707,40.2838,244400.0
2013-07-31 15:55:00,61.27,61.59,61.23,61.52,337200.0,40.2707,40.481,40.2444,40.435,337200.0
2013-08-01 09:30:00,61.88,61.91,61.25,61.34,108400.0,40.6716,40.6913,40.2575,40.3167,108400.0
2013-08-01 09:35:00,61.29,61.57,61.29,61.43,51600.0,40.2838,40.4678,40.2838,40.3758,51600.0
2013-08-01 09:40:00,61.43,61.64,61.39,61.5,47600.0,40.3758,40.5139,40.3495,40.4218,47600.0
2013-08-01 09:45:00,61.51,61.84,61.4,61.45,138000.0,40.4284,40.6453,40.3561,40.389,138000.0
2013-08-01 09:50:00,61.45,61.86,61.43,61.86,58300.0,40.389,40.6585,40.3758,40.6585,58300.0
2013-08-01 09:55:00,61.76,61.8,61.55,61.56,63300.0,40.5927,40.619,40.4547,40.4613,63300.0
2013-08-01 10:00:00,61.6,61.72,61.52,61.7,54300.0,40.4876,40.5664,40.435,40.5533,54300.0
2013-08-01 10:05:00,61.73,61.74,61.41,61.47,62700.0,40.573,40.5796,40.3627,40.4021,62700.0
2013-08-01 10:10:00,61.47,61.56,61.4,61.48,52200.0,40.4021,40.4613,40.3561,40.4087,52200.0
2013-08-01 10:15:00,61.46,61.52,61.4,61.41,26500.0,40.3955,40.435,40.3561,40.3627,26500.0
2013-08-01 10:20:00,61.41,61.48,61.15,61.4,65400.0,40.3627,40.4087,40.1918,40.3561,65400.0
2013-08-01 10:25:00,61.39,61.58,61.39,61.47,53700.0,40.3495,40.4744,40.3495,40.4021,53700.0
2013-08-01 10:30:00,61.46,61.52,61.36,61.41,36600.0,40.3955,40.435,40.3298,40.3627,36600.0
2013-08-01 10:35:00,61.44,61.45,61.28,61.28,39500.0,40.3824,40.389,40.2772,40.2772,39500.0
2013-08-01 10:40:00,61.28,61.58,61.28,61.53,53100.0,40.2772,40.4744,40.2772,40.4416,53100.0
2013-08-01 10:45:00,61.53,61.56,61.41,61.42,55000.0,40.4416,40.4613,40.3627,40.3693,55000.0
2013-08-01 10:50:00,61.4,61.41,61.2,61.23,33000.0,40.3561,40.3627,40.2247,40.2444,33000.0
2013-08-01 10:55:00,61.23,61.26,61.15,61.16,27600.0,40.2444,40.2641,40.1918,40.1984,27600.0
2013-08-01 11:00:00,61.16,61.24,61.11,61.16,30200.0,40.1984,40.2509,40.1655,40.1984,30200.0
2013-08-01 11:05:00,61.14,61.23,61.12,61.18,18400.0,40.1852,40.2444,40.1721,40.2115,18400.0
2013-08-01 11:10:00,61.2,61.3,61.2,61.29,39100.0,40.2247,40.2904,40.2247,40.2838,39100.0
2013-08-01 11:15:00,61.31,61.44,61.29,61.32,20400.0,40.297,40.3824,40.2838,40.3035,20400.0
2013-08-01 11:20:00,61.32,61.45,61.29,61.45,65700.0,40.3035,40.389,40.2838,40.389,65700.0
2013-08-01 11:25:00,61.45,61.49,61.43,61.44,75900.0,40.389,40.4153,40.3758,40.3824,75900.0
2013-08-01 11:30:00,61.43,61.55,61.41,61.5,48600.0,40.3758,40.4547,40.3627,40.4218,48600.0
2013-08-01 11:35:00,61.52,61.52,61.43,61.48,25400.0,40.435,40.435,40.3758,40.4087,25400.0
2013-08-01 11:40:00,61.48,61.52,61.47,61.5,23200.0,40.4087,40.435,40.4021,40.4218,23200.0
2013-08-01 11:45:00,61.51,61.55,61.47,61.49,42500.0,40.4284,40.4547,40.4021,40.4153,42500.0
2013-08-01 11:50:00,61.49,61.51,61.43,61.51,31000.0,40.4153,40.4284,40.3758,40.4284,31000.0
2013-08-01 11:55:00,61.51,61.67,61.51,61.57,31100.0,40.4284,40.5336,40.4284,40.4678,31100.0
2013-08-01 12:00:00,61.57,61.64,61.56,61.61,30800.0,40.4678,40.5139,40.4613,40.4941,30800.0
2013-08-01 12:05:00,61.62,61.71,61.56,61.61,32300.0,40.5007,40.5599,40.4613,40.4941,32300.0
2013-08-01 12:10:00,61.6,61.67,61.53,61.54,23800.0,40.4876,40.5336,40.4416,40.4481,23800.0
2013-08-01 12:15:00,61.54,61.69,61.53,61.61,49800.0,40.4481,40.5467,40.4416,40.4941,49800.0
2013-08-01 12:20:00,61.61,61.67,61.58,61.58,14300.0,40.4941,40.5336,40.4744,40.4744,14300.0
2013-08-01 12:25:00,61.58,61.68,61.58,61.67,18900.0,40.4744,40.5401,40.4744,40.5336,18900.0
2013-08-01 12:30:00,61.65,61.68,61.59,61.68,13100.0,40.5204,40.5401,40.481,40.5401,13100.0
2013-08-01 12:35:00,61.66,61.73,61.66,61.69,12600.0,40.527,40.573,40.527,40.5467,12600.0
2013-08-01 12:40:00,61.68,61.7,61.65,61.65,22000.0,40.5401,40.5533,40.5204,40.5204,22000.0
2013-08-01 12:45:00,61.65,61.65,61.45,61.51,64300.0,40.5204,40.5204,40.389,40.4284,64300.0
2013-08-01 12:50:00,61.52,61.52,61.45,61.45,18400.0,40.435,40.435,40.389,40.389,18400.0
2013-08-01 12:55:00,61.45,61.49,61.42,61.47,15600.0,40.389,40.4153,40.3693,40.4021,15600.0
2013-08-01 13:00:00,61.48,61.6,61.46,61.6,22800.0,40.4087,40.4876,40.3955,40.4876,22800.0
2013-08-01 13:05:00,61.61,61.62,61.59,61.6,10300.0,40.4941,40.5007,40.481,40.4876,10300.0
2013-08-01 13:10:00,61.6,61.61,61.49,61.49,16700.0,40.4876,40.4941,40.4153,40.4153,16700.0
2013-08-01 13:15:00,61.49,61.53,61.47,61.51,18400.0,40.4153,40.4416,40.4021,40.4284,18400.0
2013-08-01 13:20:00,61.51,61.57,61.42,61.56,21100.0,40.4284,40.4678,40.3693,40.4613,21100.0
2013-08-01 13:25:00,61.55,61.57,61.44,61.47,13700.0,40.4547,40.4678,40.3824,40.4021,13700.0
2013-08-01 13:30:00,61.46,61.46,61.38,61.43,32000.0,40.3955,40.3955,40.343,40.3758,32000.0
2013-08-01 13:35:00,61.43,61.47,61.42,61.43,36500.0,40.3758,40.4021,40.3693,40.3758,36500.0
2013-08-01 13:40:00,61.43,61.52,61.43,61.52,31500.0,40.3758,40.435,40.3758,40.435,31500.0
2013-08-01 13:45:00,61.52,61.57,61.5,61.51,49700.0,40.435,40.4678,40.4218,40.4284,49700.0
2013-08-01 13:50:00,61.5,61.5,61.35,61.44,61200.0,40.4218,40.4218,40.3232,40.3824,61200.0
2013-08-01 13:55:00,61.44,61.49,61.4,61.48,29200.0,40.3824,40.4153,40.3561,40.4087,29200.0
2013-08-01 14:00:00,61.48,61.51,61.42,61.44,44600.0,40.4087,40.4284,40.3693,40.3824,44600.0
2013-08-01 14:05:00,61.43,61.46,61.4,61.46,20100.0,40.3758,40.3955,40.3561,40.3955,20100.0
2013-08-01 14:10:00,61.45,61.51,61.44,61.49,30700.0,40.389,40.4284,40.3824,40.4153,30700.0
2013-08-01 14:15:00,61.48,61.48,61.33,61.35,23800.0,40.4087,40.4087,40.3101,40.3232,23800.0
2013-08-01 14:20:00,61.34,61.49,61.33,61.44,26500.0,40.3167,40.4153,40.3101,40.3824,26500.0
2013-08-01 14:25:00,61.45,61.45,61.38,61.42,19200.0,40.389,40.389,40.343,40.3693,19200.0
2013-08-01 14:30:00,61.42,61.42,61.32,61.39,20600.0,40.3693,40.3693,40.3035,40.3495,20600.0
2013-08-01 14:35:00,61.38,61.4,61.36,61.4,21600.0,40.343,40.3561,40.3298,40.3561,21600.0
2013-08-01 14:40:00,61.4,61.4,61.25,61.26,29800.0,40.3561,40.3561,40.2575,40.2641,29800.0
2013-08-01 14:45:00,61.25,61.34,61.2,61.34,33700.0,40.2575,40.3167,40.2247,40.3167,33700.0
2013-08-01 14:50:00,61.34,61.34,61.14,61.16,41800.0,40.3167,40.3167,40.1852,40.1984,41800.0
2013-08-01 14:55:00,61.16,61.22,61.14,61.14,20800.0,40.1984,40.2378,40.1852,40.1852,20800.0
2013-08-01 15:00:00,61.15,61.24,61.09,61.13,63600.0,40.1918,40.2509,40.1524,40.1786,63600.0
2013-08-01 15:05:00,61.14,61.16,61.1,61.15,22000.0,40.1852,40.1984,40.1589,40.1918,22000.0
2013-08-01 15:10:00,61.15,61.15,61.03,61.05,33600.0,40.1918,40.1918,40.1129,40.1261,33600.0
2013-08-01 15:15:00,61.06,61.08,60.83,60.85,41500.0,40.1326,40.1458,39.9815,39.9946,41500.0
2013-08-01 15:20:00,60.84,60.9,60.76,60.81,45900.0,39.988,40.0275,39.9355,39.9683,45900.0
2013-08-01 15:25:00,60.82,61.04,60.81,61.0,32400.0,39.9749,40.1195,39.9683,40.0932,32400.0
2013-08-01 15:30:00,61.01,61.08,60.96,60.98,62800.0,40.0998,40.1458,40.0669,40.0801,62800.0
2013-08-01 15:35:00,60.98,61.0,60.94,60.95,61100.0,40.0801,40.0932,40.0538,40.0603,61100.0
2013-08-01 15:40:00,60.96,60.96,60.79,60.79,56600.0,40.0669,40.0669,39.9552,39.9552,56600.0
2013-08-01 15:45:00,60.79,60.79,60.5,60.53,169000.0,39.9552,39.9552,39.7646,39.7843,169000.0
2013-08-01 15:50:00,60.53,60.55,60.33,60.33,196900.0,39.7843,39.7974,39.6528,39.6528,196900.0
2013-08-01 15:55:00,60.34,60.7,60.32,60.54,302400.0,39.6594,39.896,39.6463,39.7909,302400.0
2013-08-02 09:30:00,60.13,60.13,59.41,59.42,125500.0,39.5214,39.5214,39.0482,39.0547,125500.0
2013-08-02 09:35:00,59.4,59.44,58.8,58.87,90200.0,39.0416,39.0679,38.6472,38.6932,90200.0
2013-08-02 09:40:00,58.87,59.0,58.61,58.72,109000.0,38.6932,38.7787,38.5223,38.5946,109000.0
2013-08-02 09:45:00,58.73,59.09,58.65,59.09,114900.0,38.6012,38.8378,38.5486,38.8378,114900.0
2013-08-02 09:50:00,59.09,59.36,59.09,59.36,109400.0,38.8378,39.0153,38.8378,39.0153,109400.0
2013-08-02 09:55:00,59.36,59.45,59.22,59.44,56300.0,39.0153,39.0744,38.9233,39.0679,56300.0
2013-08-02 10:00:00,59.45,59.56,59.2,59.25,57200.0,39.0744,39.1467,38.9101,38.943,57200.0
2013-08-02 10:05:00,59.24,59.52,59.23,59.48,110600.0,38.9364,39.1205,38.9298,39.0942,110600.0
2013-08-02 10:10:00,59.48,59.58,59.4,59.57,90100.0,39.0942,39.1599,39.0416,39.1533,90100.0
2013-08-02 10:15:00,59.57,59.62,59.5,59.53,50900.0,39.1533,39.1862,39.1073,39.127,50900.0
2013-08-02 10:20:00,59.53,59.54,59.06,59.15,89600.0,39.127,39.1336,38.8181,38.8773,89600.0
2013-08-02 10:25:00,59.14,59.26,59.09,59.17,43400.0,38.8707,38.9496,38.8378,38.8904,43400.0
2013-08-02 10:30:00,59.16,59.22,58.96,58.99,68200.0,38.8838,38.9233,38.7524,38.7721,68200.0
2013-08-02 10:35:00,59.0,59.06,58.75,58.8,80200.0,38.7787,38.8181,38.6144,38.6472,80200.0
2013-08-02 10:40:00,58.8,58.94,58.78,58.87,85800.0,38.6472,38.7392,38.6341,38.6932,85800.0
2013-08-02 10:45:00,58.86,58.91,58.74,58.74,78700.0,38.6867,38.7195,38.6078,38.6078,78700.0
2013-08-02 10:50:00,58.73,58.73,58.07,58.12,197700.0,38.6012,38.6012,38.1674,38.2003,197700.0
2013-08-02 10:55:00,58.13,58.63,58.11,58.62,126000.0,38.2069,38.5355,38.1937,38.5289,126000.0
2013-08-02 11:00:00,58.62,58.68,58.5,58.5,74200.0,38.5289,38.5683,38.45,38.45,74200.0
2013-08-02 11:05:00,58.52,58.59,58.43,58.57,109400.0,38.4632,38.5092,38.404,38.496,109400.0
2013-08-02 11:10:00,58.57,58.6,58.46,58.48,63200.0,38.496,38.5158,38.4237,38.4369,63200.0
2013-08-02 11:15:00,58.5,58.53,58.34,58.5,61900.0,38.45,38.4698,38.3449,38.45,61900.0
2013-08-02 11:20:00,58.52,58.52,58.41,58.42,50400.0,38.4632,38.4632,38.3909,38.3975,50400.0
2013-08-02 11:25:00,58.43,58.5,58.3,58.38,68100.0,38.404,38.45,38.3186,38.3712,68100.0
2013-08-02 11:30:00,58.4,58.7,58.39,58.7,48900.0,38.3843,38.5815,38.3777,38.5815,48900.0
2013-08-02 11:35:00,58.69,58.99,58.62,58.96,131800.0,38.5749,38.7721,38.5289,38.7524,131800.0
2013-08-02 11:40:00,58.97,59.09,58.95,59.05,73500.0,38.759,38.8378,38.7458,38.8115,73500.0
2013-08-02 11:45:00,59.06,59.07,58.8,58.89,42600.0,38.8181,38.8247,38.6472,38.7064,42600.0
2013-08-02 11:50:00,58.9,59.04,58.89,59.03,38300.0,38.7129,38.805,38.7064,38.7984,38300.0
2013-08-02 11:55:00,59.03,59.04,58.96,58.98,32300.0,38.7984,38.805,38.7524,38.7655,32300.0
2013-08-02 12:00:00,58.98,59.05,58.97,59.0,14200.0,38.7655,38.8115,38.759,38.7787,14200.0
2013-08-02 12:05:00,58.98,58.98,58.85,58.86,22600.0,38.7655,38.7655,38.6801,38.6867,22600.0
2013-08-02 12:10:00,58.83,58.91,58.82,58.88,13500.0,38.6669,38.7195,38.6604,38.6998,13500.0
2013-08-02 12:15:00,58.88,58.94,58.83,58.86,49400.0,38.6998,38.7392,38.6669,38.6867,49400.0
2013-08-02 12:20:00,58.87,58.92,58.84,58.87,24800.0,38.6932,38.7261,38.6735,38.6932,24800.0
2013-08-02 12:25:00,58.84,58.85,58.67,58.73,37300.0,38.6735,38.6801,38.5618,38.6012,37300.0
2013-08-02 12:30:00,58.71,58.9,58.71,58.89,19200.0,38.5881,38.7129,38.5881,38.7064,19200.0
2013-08-02 12:35:00,58.89,58.99,58.88,58.98,40800.0,38.7064,38.7721,38.6998,38.7655,40800.0
2013-08-02 12:40:00,58.98,59.0,58.96,58.98,32900.0,38.7655,38.7787,38.7524,38.7655,32900.0
2013-08-02 12:45:00,58.98,59.01,58.96,59.0,32500.0,38.7655,38.7852,38.7524,38.7787,32500.0
2013-08-02 12:50:00,59.0,59.0,58.96,58.98,22700.0,38.7787,38.7787,38.7524,38.7655,22700.0
2013-08-02 12:55:00,58.98,59.0,58.95,58.97,31400.0,38.7655,38.7787,38.7458,38.759,31400.0
2013-08-02 13:00:00,58.96,58.97,58.92,58.94,28100.0,38.7524,38.759,38.7261,38.7392,28100.0
2013-08-02 13:05:00,58.93,58.93,58.88,58.89,41400.0,38.7327,38.7327,38.6998,38.7064,41400.0
2013-08-02 13:10:00,58.88,58.9,58.79,58.86,38900.0,38.6998,38.7129,38.6406,38.6867,38900.0
2013-08-02 13:15:00,58.85,58.89,58.82,58.84,19900.0,38.6801,38.7064,38.6604,38.6735,19900.0
2013-08-02 13:20:00,58.84,58.84,58.73,58.76,23400.0,38.6735,38.6735,38.6012,38.6209,23400.0
2013-08-02 13:25:00,58.75,58.92,58.75,58.88,55100.0,38.6144,38.7261,38.6144,38.6998,55100.0
2013-08-02 13:30:00,58.86,58.98,58.85,58.97,25400.0,38.6867,38.7655,38.6801,38.759,25400.0
2013-08-02 13:35:00,58.98,58.99,58.88,58.9,17900.0,38.7655,38.7721,38.6998,38.7129,17900.0
2013-08-02 13:40:00,58.89,58.97,58.88,58.95,15000.0,38.7064,38.759,38.6998,38.7458,15000.0
2013-08-02 13:45:00,58.94,58.94,58.89,58.94,14300.0,38.7392,38.7392,38.7064,38.7392,14300.0
2013-08-02 13:50:00,58.93,58.95,58.89,58.9,32600.0,38.7327,38.7458,38.7064,38.7129,32600.0
2013-08-02 13:55:00,58.9,58.96,58.87,58.89,18600.0,38.7129,38.7524,38.6932,38.7064,18600.0
2013-08-02 14:00:00,58.89,58.96,58.89,58.96,24400.0,38.7064,38.7524,38.7064,38.7524,24400.0
2013-08-02 14:05:00,58.95,58.97,58.94,58.96,25700.0,38.7458,38.759,38.7392,38.7524,25700.0
2013-08-02 14:10:00,58.96,59.0,58.95,59.0,35900.0,38.7524,38.7787,38.7458,38.7787,35900.0
2013-08-02 14:15:00,59.0,59.04,58.98,58.99,55300.0,38.7787,38.805,38.7655,38.7721,55300.0
2013-08-02 14:20:00,59.01,59.03,58.97,59.02,38400.0,38.7852,38.7984,38.759,38.7918,38400.0
2013-08-02 14:25:00,59.01,59.03,59.0,59.02,40200.0,38.7852,38.7984,38.7787,38.7918,40200.0
2013-08-02 14:30:00,59.02,59.03,58.98,59.0,52200.0,38.7918,38.7984,38.7655,38.7787,52200.0
2013-08-02 14:35:00,59.0,59.02,58.89,58.96,81100.0,38.7787,38.7918,38.7064,38.7524,81100.0
2013-08-02 14:40:00,58.95,59.0,58.92,58.92,33400.0,38.7458,38.7787,38.7261,38.7261,33400.0
2013-08-02 14:45:00,58.93,58.94,58.88,58.89,46700.0,38.7327,38.7392,38.6998,38.7064,46700.0
2013-08-02 14:50:00,58.89,58.89,58.71,58.76,52900.0,38.7064,38.7064,38.5881,38.6209,52900.0
2013-08-02 14:55:00,58.75,58.84,58.7,58.74,59600.0,38.6144,38.6735,38.5815,38.6078,59600.0
2013-08-02 15:00:00,58.74,58.76,58.61,58.61,88700.0,38.6078,38.6209,38.5223,38.5223,88700.0
2013-08-02 15:05:00,58.61,58.62,58.37,58.44,130500.0,38.5223,38.5289,38.3646,38.4106,130500.0
2013-08-02 15:10:00,58.43,58.48,58.36,58.36,70200.0,38.404,38.4369,38.358,38.358,70200.0
2013-08-02 15:15:00,58.35,58.39,58.29,58.36,90600.0,38.3515,38.3777,38.312,38.358,90600.0
2013-08-02 15:20:00,58.35,58.55,58.31,58.51,75100.0,38.3515,38.4829,38.3252,38.4566,75100.0
2013-08-02 15:25:00,58.5,58.66,58.42,58.42,92700.0,38.45,38.5552,38.3975,38.3975,92700.0
2013-08-02 15:30:00,58.42,58.48,58.41,58.45,88900.0,38.3975,38.4369,38.3909,38.4172,88900.0
2013-08-02 15:35:00,58.44,58.45,58.28,58.31,87500.0,38.4106,38.4172,38.3054,38.3252,87500.0
2013-08-02 15:40:00,58.32,58.37,58.28,58.33,73200.0,38.3317,38.3646,38.3054,38.3383,73200.0
2013-08-02 15:45:00,58.33,58.47,58.33,58.47,153500.0,38.3383,38.4303,38.3383,38.4303,153500.0
2013-08-02 15:50:00,58.45,58.47,58.37,58.46,152900.0,38.4172,38.4303,38.3646,38.4237,152900.0
2013-08-02 15:55:00,58.47,58.5,58.36,58.41,224200.0,38.4303,38.45,38.358,38.3909,224200.0
2013-08-05 09:30:00,58.28,58.3,58.11,58.11,85100.0,38.3054,38.3186,38.1937,38.1937,85100.0
2013-08-05 09:35:00,58.15,58.15,57.69,57.87,102200.0,38.22,38.22,37.9177,38.036,102200.0
2013-08-05 09:40:00,57.88,57.99,57.67,57.75,114400.0,38.0425,38.1148,37.9045,37.9571,114400.0
2013-08-05 09:45:00,57.79,57.79,57.3,57.44,93800.0,37.9834,37.9834,37.6613,37.7533,93800.0
2013-08-05 09:50:00,57.45,57.71,57.42,57.49,68900.0,37.7599,37.9308,37.7402,37.7862,68900.0
2013-08-05 09:55:00,57.49,57.63,57.4,57.54,81500.0,37.7862,37.8782,37.727,37.8191,81500.0
2013-08-05 10:00:00,57.53,57.59,57.45,57.56,49800.0,37.8125,37.8519,37.7599,37.8322,49800.0
2013-08-05 10:05:00,57.53,57.62,57.5,57.51,53400.0,37.8125,37.8716,37.7928,37.7993,53400.0
2013-08-05 10:10:00,57.52,57.73,57.52,57.73,45600.0,37.8059,37.9439,37.8059,37.9439,45600.0
2013-08-05 10:15:00,57.72,57.83,57.59,57.67,70900.0,37.9374,38.0097,37.8519,37.9045,70900.0
2013-08-05 10:20:00,57.65,57.7,57.56,57.63,47300.0,37.8914,37.9242,37.8322,37.8782,47300.0
2013-08-05 10:25:00,57.62,57.65,57.5,57.54,50500.0,37.8716,37.8914,37.7928,37.8191,50500.0
2013-08-05 10:30:00,57.55,57.6,57.48,57.6,54700.0,37.8256,37.8585,37.7796,37.8585,54700.0
2013-08-05 10:35:00,57.6,57.66,57.54,57.58,138100.0,37.8585,37.8979,37.8191,37.8454,138100.0
2013-08-05 10:40:00,57.58,57.64,57.53,57.55,80300.0,37.8454,37.8848,37.8125,37.8256,80300.0
2013-08-05 10:45:00,57.58,57.64,57.5,57.6,49100.0,37.8454,37.8848,37.7928,37.8585,49100.0
2013-08-05 10:50:00,57.6,57.62,57.55,57.58,42400.0,37.8585,37.8716,37.8256,37.8454,42400.0
2013-08-05 10:55:00,57.59,57.61,57.54,57.61,38500.0,37.8519,37.8651,37.8191,37.8651,38500.0
2013-08-05 11:00:00,57.59,57.74,57.57,57.74,25000.0,37.8519,37.9505,37.8388,37.9505,25000.0
2013-08-05 11:05:00,57.73,57.82,57.63,57.66,45800.0,37.9439,38.0031,37.8782,37.8979,45800.0
2013-08-05 11:10:00,57.66,57.7,57.58,57.68,38700.0,37.8979,37.9242,37.8454,37.9111,38700.0
2013-08-05 11:15:00,57.68,57.71,57.56,57.6,82900.0,37.9111,37.9308,37.8322,37.8585,82900.0
2013-08-05 11:20:00,57.61,57.62,57.45,57.47,93000.0,37.8651,37.8716,37.7599,37.7731,93000.0
2013-08-05 11:25:00,57.46,57.59,57.46,57.56,35300.0,37.7665,37.8519,37.7665,37.8322,35300.0
2013-08-05 11:30:00,57.57,57.57,57.49,57.53,26600.0,37.8388,37.8388,37.7862,37.8125,26600.0
2013-08-05 11:35:00,57.53,57.57,57.42,57.44,54000.0,37.8125,37.8388,37.7402,37.7533,54000.0
2013-08-05 11:40:00,57.45,57.56,57.45,57.49,43000.0,37.7599,37.8322,37.7599,37.7862,43000.0
2013-08-05 11:45:00,57.48,57.48,57.35,57.36,43200.0,37.7796,37.7796,37.6942,37.7008,43200.0
2013-08-05 11:50:00,57.35,57.38,57.33,57.34,25400.0,37.6942,37.7139,37.681,37.6876,25400.0
2013-08-05 11:55:00,57.34,57.37,57.32,57.32,41200.0,37.6876,37.7073,37.6745,37.6745,41200.0
2013-08-05 12:00:00,57.32,57.38,57.3,57.31,49500.0,37.6745,37.7139,37.6613,37.6679,49500.0
2013-08-05 12:05:00,57.31,57.38,57.3,57.35,31900.0,37.6679,37.7139,37.6613,37.6942,31900.0
2013-08-05 12:10:00,57.35,57.48,57.35,57.44,28100.0,37.6942,37.7796,37.6942,37.7533,28100.0
2013-08-05 12:15:00,57.44,57.61,57.44,57.61,40500.0,37.7533,37.8651,37.7533,37.8651,40500.0
2013-08-05 12:20:00,57.61,57.74,57.58,57.74,30200.0,37.8651,37.9505,37.8454,37.9505,30200.0
2013-08-05 12:25:00,57.73,57.73,57.66,57.7,23700.0,37.9439,37.9439,37.8979,37.9242,23700.0
2013-08-05 12:30:00,57.72,57.77,57.7,57.77,17200.0,37.9374,37.9702,37.9242,37.9702,17200.0
2013-08-05 12:35:00,57.77,57.78,57.72,57.74,66300.0,37.9702,37.9768,37.9374,37.9505,66300.0
2013-08-05 12:40:00,57.73,57.74,57.65,57.69,23300.0,37.9439,37.9505,37.8914,37.9177,23300.0
2013-08-05 12:45:00,57.69,57.71,57.68,57.7,15200.0,37.9177,37.9308,37.9111,37.9242,15200.0
2013-08-05 12:50:00,57.7,57.75,57.67,57.67,32000.0,37.9242,37.9571,37.9045,37.9045,32000.0
2013-08-05 12:55:00,57.66,57.69,57.58,57.64,30400.0,37.8979,37.9177,37.8454,37.8848,30400.0
2013-08-05 13:00:00,57.63,57.65,57.57,57.57,30800.0,37.8782,37.8914,37.8388,37.8388,30800.0
2013-08-05 13:05:00,57.58,57.59,57.45,57.45,38200.0,37.8454,37.8519,37.7599,37.7599,38200.0
2013-08-05 13:10:00,57.46,57.48,57.43,57.46,30900.0,37.7665,37.7796,37.7468,37.7665,30900.0
2013-08-05 13:15:00,57.46,57.51,57.39,57.51,60700.0,37.7665,37.7993,37.7205,37.7993,60700.0
2013-08-05 13:20:00,57.51,57.65,57.51,57.62,31400.0,37.7993,37.8914,37.7993,37.8716,31400.0
2013-08-05 13:25:00,57.62,57.63,57.55,57.58,21100.0,37.8716,37.8782,37.8256,37.8454,21100.0
2013-08-05 13:30:00,57.58,57.65,57.58,57.65,38100.0,37.8454,37.8914,37.8454,37.8914,38100.0
2013-08-05 13:35:00,57.65,57.66,57.6,57.6,19900.0,37.8914,37.8979,37.8585,37.8585,19900.0
2013-08-05 13:40:00,57.59,57.6,57.52,57.52,18600.0,37.8519,37.8585,37.8059,37.8059,18600.0
2013-08-05 13:45:00,57.52,57.59,57.52,57.57,15400.0,37.8059,37.8519,37.8059,37.8388,15400.0
2013-08-05 13:50:00,57.57,57.57,57.52,57.53,14900.0,37.8388,37.8388,37.8059,37.8125,14900.0
2013-08-05 13:55:00,57.52,57.59,57.52,57.59,20900.0,37.8059,37.8519,37.8059,37.8519,20900.0
2013-08-05 14:00:00,57.58,57.63,57.55,57.63,26000.0,37.8454,37.8782,37.8256,37.8782,26000.0
2013-08-05 14:05:00,57.63,57.72,57.63,57.71,33900.0,37.8782,37.9374,37.8782,37.9308,33900.0
2013-08-05 14:10:00,57.71,57.86,57.69,57.84,76300.0,37.9308,38.0294,37.9177,38.0162,76300.0
2013-08-05 14:15:00,57.83,57.89,57.81,57.81,32400.0,38.0097,38.0491,37.9965,37.9965,32400.0
2013-08-05 14:20:00,57.82,57.83,57.72,57.72,23000.0,38.0031,38.0097,37.9374,37.9374,23000.0
2013-08-05 14:25:00,57.72,57.89,57.72,57.81,77200.0,37.9374,38.0491,37.9374,37.9965,77200.0
2013-08-05 14:30:00,57.82,57.95,57.82,57.89,29200.0,38.0031,38.0885,38.0031,38.0491,29200.0
2013-08-05 14:35:00,57.89,57.96,57.88,57.88,43900.0,38.0491,38.0951,38.0425,38.0425,43900.0
2013-08-05 14:40:00,57.89,57.9,57.8,57.81,41000.0,38.0491,38.0557,37.99,37.9965,41000.0
2013-08-05 14:45:00,57.82,57.88,57.79,57.87,36600.0,38.0031,38.0425,37.9834,38.036,36600.0
2013-08-05 14:50:00,57.87,57.96,57.87,57.91,32400.0,38.036,38.0951,38.036,38.0623,32400.0
2013-08-05 14:55:00,57.9,57.96,57.86,57.86,29900.0,38.0557,38.0951,38.0294,38.0294,29900.0
2013-08-05 15:00:00,57.86,57.97,57.86,57.91,60400.0,38.0294,38.1017,38.0294,38.0623,60400.0
2013-08-05 15:05:00,57.88,57.96,57.87,57.9,35000.0,38.0425,38.0951,38.036,38.0557,35000.0
2013-08-05 15:10:00,57.88,57.9,57.75,57.75,41200.0,38.0425,38.0557,37.9571,37.9571,41200.0
2013-08-05 15:15:00,57.75,57.87,57.75,57.8,57000.0,37.9571,38.036,37.9571,37.99,57000.0
2013-08-05 15:20:00,57.79,57.87,57.76,57.83,29100.0,37.9834,38.036,37.9637,38.0097,29100.0
2013-08-05 15:25:00,57.83,57.85,57.77,57.84,34300.0,38.0097,38.0228,37.9702,38.0162,34300.0
2013-08-05 15:30:00,57.83,57.85,57.8,57.8,24600.0,38.0097,38.0228,37.99,37.99,24600.0
2013-08-05 15:35:00,57.8,57.9,57.8,57.89,70300.0,37.99,38.0557,37.99,38.0491,70300.0
2013-08-05 15:40:00,57.89,57.93,57.88,57.89,46900.0,38.0491,38.0754,38.0425,38.0491,46900.0
2013-08-05 15:45:00,57.9,57.91,57.83,57.83,66000.0,38.0557,38.0623,38.0097,38.0097,66000.0
2013-08-05 15:50:00,57.83,57.88,57.76,57.8,87900.0,38.0097,38.0425,37.9637,37.99,87900.0
2013-08-05 15:55:00,57.8,57.85,57.76,57.79,232300.0,37.99,38.0228,37.9637,37.9834,232300.0
2013-08-06 09:30:00,57.64,58.5,57.64,58.39,166100.0,37.8848,38.45,37.8848,38.3777,166100.0
2013-08-06 09:35:00,58.33,58.85,58.31,58.84,183000.0,38.3383,38.6801,38.3252,38.6735,183000.0
2013-08-06 09:40:00,58.8,58.83,58.06,58.17,187000.0,38.6472,38.6669,38.1608,38.2331,187000.0
2013-08-06 09:45:00,58.19,58.41,58.17,58.32,85500.0,38.2463,38.3909,38.2331,38.3317,85500.0
2013-08-06 09:50:00,58.34,58.44,58.28,58.44,57300.0,38.3449,38.4106,38.3054,38.4106,57300.0
2013-08-06 09:55:00,58.43,58.47,58.37,58.42,89100.0,38.404,38.4303,38.3646,38.3975,89100.0
2013-08-06 10:00:00,58.42,58.44,58.32,58.4,44100.0,38.3975,38.4106,38.3317,38.3843,44100.0
2013-08-06 10:05:00,58.4,58.43,58.21,58.27,36200.0,38.3843,38.404,38.2594,38.2989,36200.0
2013-08-06 10:10:00,58.26,58.34,58.17,58.34,30300.0,38.2923,38.3449,38.2331,38.3449,30300.0
2013-08-06 10:15:00,58.35,58.41,58.24,58.26,40800.0,38.3515,38.3909,38.2792,38.2923,40800.0
2013-08-06 10:20:00,58.26,58.27,58.08,58.1,71900.0,38.2923,38.2989,38.174,38.1871,71900.0
2013-08-06 10:25:00,58.13,58.13,57.98,58.04,47300.0,38.2069,38.2069,38.1083,38.1477,47300.0
2013-08-06 10:30:00,58.05,58.05,57.87,57.96,53400.0,38.1543,38.1543,38.036,38.0951,53400.0
2013-08-06 10:35:00,57.96,58.04,57.87,57.91,43600.0,38.0951,38.1477,38.036,38.0623,43600.0
2013-08-06 10:40:00,57.91,57.97,57.84,57.85,47600.0,38.0623,38.1017,38.0162,38.0228,47600.0
2013-08-06 10:45:00,57.84,58.01,57.77,57.86,46000.0,38.0162,38.128,37.9702,38.0294,46000.0
2013-08-06 10:50:00,57.85,57.89,57.75,57.77,34500.0,38.0228,38.0491,37.9571,37.9702,34500.0
2013-08-06 10:55:00,57.76,57.94,57.72,57.8,30200.0,37.9637,38.082,37.9374,37.99,30200.0
2013-08-06 11:00:00,57.8,57.81,57.74,57.79,46000.0,37.99,37.9965,37.9505,37.9834,46000.0
2013-08-06 11:05:00,57.78,57.8,57.65,57.74,47500.0,37.9768,37.99,37.8914,37.9505,47500.0
2013-08-06 11:10:00,57.74,57.84,57.71,57.81,20100.0,37.9505,38.0162,37.9308,37.9965,20100.0
2013-08-06 11:15:00,57.83,57.91,57.81,57.86,30800.0,38.0097,38.0623,37.9965,38.0294,30800.0
2013-08-06 11:20:00,57.84,57.94,57.84,57.92,81000.0,38.0162,38.082,38.0162,38.0688,81000.0
2013-08-06 11:25:00,57.92,58.19,57.92,58.07,58500.0,38.0688,38.2463,38.0688,38.1674,58500.0
2013-08-06 11:30:00,58.09,58.17,58.06,58.09,17400.0,38.1806,38.2331,38.1608,38.1806,17400.0
2013-08-06 11:35:00,58.09,58.12,57.99,58.04,41400.0,38.1806,38.2003,38.1148,38.1477,41400.0
2013-08-06 11:40:00,58.05,58.15,58.02,58.12,26000.0,38.1543,38.22,38.1346,38.2003,26000.0
2013-08-06 11:45:00,58.12,58.14,58.06,58.09,37900.0,38.2003,38.2134,38.1608,38.1806,37900.0
2013-08-06 11:50:00,58.09,58.17,58.07,58.1,20500.0,38.1806,38.2331,38.1674,38.1871,20500.0
2013-08-06 11:55:00,58.09,58.2,58.06,58.14,22100.0,38.1806,38.2529,38.1608,38.2134,22100.0
2013-08-06 12:00:00,58.15,58.49,58.14,58.44,104400.0,38.22,38.4435,38.2134,38.4106,104400.0
2013-08-06 12:05:00,58.42,58.43,58.27,58.36,26800.0,38.3975,38.404,38.2989,38.358,26800.0
2013-08-06 12:10:00,58.36,58.36,57.99,58.06,100300.0,38.358,38.358,38.1148,38.1608,100300.0
2013-08-06 12:15:00,58.06,58.07,57.83,57.94,103500.0,38.1608,38.1674,38.0097,38.082,103500.0
2013-08-06 12:20:00,57.9,58.16,57.9,58.14,67800.0,38.0557,38.2266,38.0557,38.2134,67800.0
2013-08-06 12:25:00,58.15,58.44,58.15,58.44,52500.0,38.22,38.4106,38.22,38.4106,52500.0
2013-08-06 12:30:00,58.43,58.55,58.43,58.54,52800.0,38.404,38.4829,38.404,38.4763,52800.0
2013-08-06 12:35:00,58.53,58.57,58.4,58.45,51600.0,38.4698,38.496,38.3843,38.4172,51600.0
2013-08-06 12:40:00,58.46,58.61,58.4,58.58,65800.0,38.4237,38.5223,38.3843,38.5026,65800.0
2013-08-06 12:45:00,58.56,58.66,58.56,58.62,161000.0,38.4895,38.5552,38.4895,38.5289,161000.0
2013-08-06 12:50:00,58.59,58.66,58.58,58.61,34700.0,38.5092,38.5552,38.5026,38.5223,34700.0
2013-08-06 12:55:00,58.6,58.65,58.57,58.63,56400.0,38.5158,38.5486,38.496,38.5355,56400.0
2013-08-06 13:00:00,58.63,58.66,58.55,58.62,39200.0,38.5355,38.5552,38.4829,38.5289,39200.0
2013-08-06 13:05:00,58.6,58.66,58.56,58.63,40300.0,38.5158,38.5552,38.4895,38.5355,40300.0
2013-08-06 13:10:00,58.63,58.77,58.61,58.77,63000.0,38.5355,38.6275,38.5223,38.6275,63000.0
2013-08-06 13:15:00,58.76,58.88,58.75,58.88,38900.0,38.6209,38.6998,38.6144,38.6998,38900.0
2013-08-06 13:20:00,58.88,58.95,58.85,58.95,72000.0,38.6998,38.7458,38.6801,38.7458,72000.0
2013-08-06 13:25:00,58.95,58.95,58.87,58.94,52200.0,38.7458,38.7458,38.6932,38.7392,52200.0
2013-08-06 13:30:00,58.92,59.07,58.92,59.04,59700.0,38.7261,38.8247,38.7261,38.805,59700.0
2013-08-06 13:35:00,59.03,59.15,58.99,59.07,144800.0,38.7984,38.8773,38.7721,38.8247,144800.0
2013-08-06 13:40:00,59.06,59.07,58.87,58.88,67000.0,38.8181,38.8247,38.6932,38.6998,67000.0
2013-08-06 13:45:00,58.89,58.89,58.75,58.78,38800.0,38.7064,38.7064,38.6144,38.6341,38800.0
2013-08-06 13:50:00,58.77,58.8,58.69,58.71,47000.0,38.6275,38.6472,38.5749,38.5881,47000.0
2013-08-06 13:55:00,58.71,58.71,58.62,58.63,34000.0,38.5881,38.5881,38.5289,38.5355,34000.0
2013-08-06 14:00:00,58.63,58.67,58.6,58.63,33400.0,38.5355,38.5618,38.5158,38.5355,33400.0
2013-08-06 14:05:00,58.63,58.68,58.61,58.65,28500.0,38.5355,38.5683,38.5223,38.5486,28500.0
2013-08-06 14:10:00,58.64,58.65,58.57,58.62,51700.0,38.5421,38.5486,38.496,38.5289,51700.0
2013-08-06 14:15:00,58.61,58.64,58.51,58.53,35600.0,38.5223,38.5421,38.4566,38.4698,35600.0
2013-08-06 14:20:00,58.51,58.58,58.43,58.58,51900.0,38.4566,38.5026,38.404,38.5026,51900.0
2013-08-06 14:25:00,58.59,58.62,58.46,58.5,36400.0,38.5092,38.5289,38.4237,38.45,36400.0
2013-08-06 14:30:00,58.5,58.57,58.48,58.54,35900.0,38.45,38.496,38.4369,38.4763,35900.0
2013-08-06 14:35:00,58.53,58.56,58.51,58.51,28600.0,38.4698,38.4895,38.4566,38.4566,28600.0
2013-08-06 14:40:00,58.52,58.62,58.48,58.62,54500.0,38.4632,38.5289,38.4369,38.5289,54500.0
2013-08-06 14:45:00,58.61,58.64,58.53,58.55,39800.0,38.5223,38.5421,38.4698,38.4829,39800.0
2013-08-06 14:50:00,58.54,58.61,58.52,58.6,29000.0,38.4763,38.5223,38.4632,38.5158,29000.0
2013-08-06 14:55:00,58.61,58.61,58.49,58.5,34400.0,38.5223,38.5223,38.4435,38.45,34400.0
2013-08-06 15:00:00,58.5,58.57,58.5,58.52,30600.0,38.45,38.496,38.45,38.4632,30600.0
2013-08-06 15:05:00,58.54,58.59,58.44,58.44,43900.0,38.4763,38.5092,38.4106,38.4106,43900.0
2013-08-06 15:10:00,58.45,58.53,58.45,58.51,47700.0,38.4172,38.4698,38.4172,38.4566,47700.0
2013-08-06 15:15:00,58.51,58.51,58.42,58.44,40800.0,38.4566,38.4566,38.3975,38.4106,40800.0
2013-08-06 15:20:00,58.42,58.46,58.33,58.33,64500.0,38.3975,38.4237,38.3383,38.3383,64500.0
2013-08-06 15:25:00,58.32,58.42,58.31,58.42,44800.0,38.3317,38.3975,38.3252,38.3975,44800.0
2013-08-06 15:30:00,58.43,58.49,58.39,58.42,74700.0,38.404,38.4435,38.3777,38.3975,74700.0
2013-08-06 15:35:00,58.41,58.44,58.39,58.42,55400.0,38.3909,38.4106,38.3777,38.3975,55400.0
2013-08-06 15:40:00,58.43,58.55,58.42,58.52,75300.0,38.404,38.4829,38.3975,38.4632,75300.0
2013-08-06 15:45:00,58.52,58.55,58.39,58.4,84100.0,38.4632,38.4829,38.3777,38.3843,84100.0
2013-08-06 15:50:00,58.4,58.4,58.24,58.25,95800.0,38.3843,38.3843,38.2792,38.2857,95800.0
2013-08-06 15:55:00,58.24,58.38,58.24,58.32,132900.0,38.2792,38.3712,38.2792,38.3317,132900.0
2013-08-07 09:30:00,58.24,58.29,58.11,58.18,29000.0,38.2792,38.312,38.1937,38.2397,29000.0
2013-08-07 09:35:00,58.23,58.38,58.01,58.33,23000.0,38.2726,38.3712,38.128,38.3383,23000.0
2013-08-07 09:40:00,58.26,58.64,58.26,58.53,55600.0,38.2923,38.5421,38.2923,38.4698,55600.0
2013-08-07 09:45:00,58.51,58.62,58.36,58.55,53000.0,38.4566,38.5289,38.358,38.4829,53000.0
2013-08-07 09:50:00,58.51,58.58,58.37,58.47,25700.0,38.4566,38.5026,38.3646,38.4303,25700.0
2013-08-07 09:55:00,58.47,58.5,58.02,58.06,35000.0,38.4303,38.45,38.1346,38.1608,35000.0
2013-08-07 10:00:00,58.05,58.08,57.8,57.85,41100.0,38.1543,38.174,37.99,38.0228,41100.0
2013-08-07 10:05:00,57.85,57.95,57.85,57.85,28800.0,38.0228,38.0885,38.0228,38.0228,28800.0
2013-08-07 10:10:00,57.87,57.96,57.86,57.92,30900.0,38.036,38.0951,38.0294,38.0688,30900.0
2013-08-07 10:15:00,57.92,57.92,57.61,57.64,103800.0,38.0688,38.0688,37.8651,37.8848,103800.0
2013-08-07 10:20:00,57.64,57.83,57.56,57.83,106600.0,37.8848,38.0097,37.8322,38.0097,106600.0
2013-08-07 10:25:00,57.81,58.08,57.81,58.05,124700.0,37.9965,38.174,37.9965,38.1543,124700.0
2013-08-07 10:30:00,58.05,58.07,57.96,58.04,31800.0,38.1543,38.1674,38.0951,38.1477,31800.0
2013-08-07 10:35:00,58.06,58.19,58.04,58.07,24500.0,38.1608,38.2463,38.1477,38.1674,24500.0
2013-08-07 10:40:00,58.05,58.39,58.03,58.39,35300.0,38.1543,38.3777,38.1411,38.3777,35300.0
2013-08-07 10:45:00,58.39,58.48,58.25,58.43,54000.0,38.3777,38.4369,38.2857,38.404,54000.0
2013-08-07 10:50:00,58.43,58.6,58.42,58.54,26400.0,38.404,38.5158,38.3975,38.4763,26400.0
2013-08-07 10:55:00,58.55,58.67,58.55,58.67,61200.0,38.4829,38.5618,38.4829,38.5618,61200.0
2013-08-07 11:00:00,58.65,58.69,58.58,58.62,39000.0,38.5486,38.5749,38.5026,38.5289,39000.0
2013-08-07 11:05:00,58.63,58.65,58.35,58.35,67400.0,38.5355,38.5486,38.3515,38.3515,67400.0
2013-08-07 11:10:00,58.36,58.56,58.36,58.53,35700.0,38.358,38.4895,38.358,38.4698,35700.0
2013-08-07 11:15:00,58.53,58.57,58.34,58.34,21300.0,38.4698,38.496,38.3449,38.3449,21300.0
2013-08-07 11:20:00,58.34,58.51,58.34,58.49,35600.0,38.3449,38.4566,38.3449,38.4435,35600.0
2013-08-07 11:25:00,58.49,58.49,58.28,58.32,28700.0,38.4435,38.4435,38.3054,38.3317,28700.0
2013-08-07 11:30:00,58.32,58.41,58.29,58.38,22800.0,38.3317,38.3909,38.312,38.3712,22800.0
2013-08-07 11:35:00,58.37,58.39,58.25,58.27,19800.0,38.3646,38.3777,38.2857,38.2989,19800.0
2013-08-07 11:40:00,58.25,58.27,58.16,58.19,34100.0,38.2857,38.2989,38.2266,38.2463,34100.0
2013-08-07 11:45:00,58.18,58.18,58.03,58.03,35700.0,38.2397,38.2397,38.1411,38.1411,35700.0
2013-08-07 11:50:00,58.04,58.09,58.0,58.06,51500.0,38.1477,38.1806,38.1214,38.1608,51500.0
2013-08-07 11:55:00,58.06,58.06,57.99,58.02,45400.0,38.1608,38.1608,38.1148,38.1346,45400.0
2013-08-07 12:00:00,58.02,58.13,58.01,58.05,23700.0,38.1346,38.2069,38.128,38.1543,23700.0
2013-08-07 12:05:00,58.04,58.04,57.87,57.93,36300.0,38.1477,38.1477,38.036,38.0754,36300.0
2013-08-07 12:10:00,57.94,57.97,57.77,57.77,48100.0,38.082,38.1017,37.9702,37.9702,48100.0
2013-08-07 12:15:00,57.76,57.92,57.75,57.92,38000.0,37.9637,38.0688,37.9571,38.0688,38000.0
2013-08-07 12:20:00,57.93,57.93,57.84,57.85,26800.0,38.0754,38.0754,38.0162,38.0228,26800.0
2013-08-07 12:25:00,57.86,57.91,57.79,57.91,21000.0,38.0294,38.0623,37.9834,38.0623,21000.0
2013-08-07 12:30:00,57.91,58.08,57.9,57.97,25600.0,38.0623,38.174,38.0557,38.1017,25600.0
2013-08-07 12:35:00,57.96,57.96,57.89,57.93,18900.0,38.0951,38.0951,38.0491,38.0754,18900.0
2013-08-07 12:40:00,57.9,57.93,57.85,57.9,12600.0,38.0557,38.0754,38.0228,38.0557,12600.0
2013-08-07 12:45:00,57.9,57.96,57.89,57.89,13400.0,38.0557,38.0951,38.0491,38.0491,13400.0
2013-08-07 12:50:00,57.89,57.93,57.88,57.93,11400.0,38.0491,38.0754,38.0425,38.0754,11400.0
2013-08-07 12:55:00,57.9,58.02,57.89,58.0,16500.0,38.0557,38.1346,38.0491,38.1214,16500.0
2013-08-07 13:00:00,58.02,58.09,58.02,58.09,19400.0,38.1346,38.1806,38.1346,38.1806,19400.0
2013-08-07 13:05:00,58.1,58.16,58.06,58.13,18700.0,38.1871,38.2266,38.1608,38.2069,18700.0
2013-08-07 13:10:00,58.12,58.16,58.1,58.16,14600.0,38.2003,38.2266,38.1871,38.2266,14600.0
2013-08-07 13:15:00,58.16,58.28,58.16,58.26,24300.0,38.2266,38.3054,38.2266,38.2923,24300.0
2013-08-07 13:20:00,58.26,58.29,58.15,58.15,33100.0,38.2923,38.312,38.22,38.22,33100.0
2013-08-07 13:25:00,58.14,58.25,58.12,58.23,15400.0,38.2134,38.2857,38.2003,38.2726,15400.0
2013-08-07 13:30:00,58.23,58.28,58.21,58.28,13200.0,38.2726,38.3054,38.2594,38.3054,13200.0
2013-08-07 13:35:00,58.29,58.3,58.13,58.15,20400.0,38.312,38.3186,38.2069,38.22,20400.0
2013-08-07 13:40:00,58.14,58.18,58.08,58.08,27000.0,38.2134,38.2397,38.174,38.174,27000.0
2013-08-07 13:45:00,58.09,58.24,58.09,58.2,113600.0,38.1806,38.2792,38.1806,38.2529,113600.0
2013-08-07 13:50:00,58.2,58.23,58.04,58.04,54600.0,38.2529,38.2726,38.1477,38.1477,54600.0
2013-08-07 13:55:00,58.02,58.13,58.02,58.13,23300.0,38.1346,38.2069,38.1346,38.2069,23300.0
2013-08-07 14:00:00,58.12,58.13,58.01,58.12,25200.0,38.2003,38.2069,38.128,38.2003,25200.0
2013-08-07 14:05:00,58.12,58.14,58.05,58.06,43400.0,38.2003,38.2134,38.1543,38.1608,43400.0
2013-08-07 14:10:00,58.05,58.13,57.98,57.98,45200.0,38.1543,38.2069,38.1083,38.1083,45200.0
2013-08-07 14:15:00,57.99,58.07,57.97,57.97,26800.0,38.1148,38.1674,38.1017,38.1017,26800.0
2013-08-07 14:20:00,57.97,57.97,57.84,57.89,40800.0,38.1017,38.1017,38.0162,38.0491,40800.0
2013-08-07 14:25:00,57.89,57.92,57.78,57.82,26600.0,38.0491,38.0688,37.9768,38.0031,26600.0
2013-08-07 14:30:00,57.83,57.93,57.83,57.85,24200.0,38.0097,38.0754,38.0097,38.0228,24200.0
2013-08-07 14:35:00,57.86,57.93,57.79,57.81,22100.0,38.0294,38.0754,37.9834,37.9965,22100.0
2013-08-07 14:40:00,57.8,57.83,57.72,57.72,35100.0,37.99,38.0097,37.9374,37.9374,35100.0
2013-08-07 14:45:00,57.72,57.81,57.72,57.75,34200.0,37.9374,37.9965,37.9374,37.9571,34200.0
2013-08-07 14:50:00,57.74,57.75,57.61,57.67,81600.0,37.9505,37.9571,37.8651,37.9045,81600.0
2013-08-07 14:55:00,57.66,57.74,57.62,57.69,38200.0,37.8979,37.9505,37.8716,37.9177,38200.0
2013-08-07 15:00:00,57.69,57.76,57.68,57.73,36400.0,37.9177,37.9637,37.9111,37.9439,36400.0
2013-08-07 15:05:00,57.73,57.76,57.7,57.72,26500.0,37.9439,37.9637,37.9242,37.9374,26500.0
2013-08-07 15:10:00,57.72,57.82,57.72,57.8,40300.0,37.9374,38.0031,37.9374,37.99,40300.0
2013-08-07 15:15:00,57.8,57.9,57.79,57.85,96000.0,37.99,38.0557,37.9834,38.0228,96000.0
2013-08-07 15:20:00,57.84,57.95,57.84,57.95,37200.0,38.0162,38.0885,38.0162,38.0885,37200.0
2013-08-07 15:25:00,57.95,58.03,57.94,58.02,40800.0,38.0885,38.1411,38.082,38.1346,40800.0
2013-08-07 15:30:00,58.03,58.14,57.99,58.11,95800.0,38.1411,38.2134,38.1148,38.1937,95800.0
2013-08-07 15:35:00,58.11,58.28,58.1,58.22,151600.0,38.1937,38.3054,38.1871,38.266,151600.0
2013-08-07 15:40:00,58.22,58.28,58.14,58.19,94900.0,38.266,38.3054,38.2134,38.2463,94900.0
2013-08-07 15:45:00,58.19,58.24,58.07,58.1,105200.0,38.2463,38.2792,38.1674,38.1871,105200.0
2013-08-07 15:50:00,58.1,58.11,57.95,57.98,177000.0,38.1871,38.1937,38.0885,38.1083,177000.0
2013-08-07 15:55:00,57.97,58.04,57.91,57.96,227900.0,38.1017,38.1477,38.0623,38.0951,227900.0
2013-08-08 09:30:00,58.02,58.39,58.0,58.31,66300.0,38.1346,38.3777,38.1214,38.3252,66300.0
2013-08-08 09:35:00,58.32,58.43,58.26,58.35,61500.0,38.3317,38.404,38.2923,38.3515,61500.0
2013-08-08 09:40:00,58.34,58.36,58.11,58.15,24200.0,38.3449,38.358,38.1937,38.22,24200.0
2013-08-08 09:45:00,58.15,58.28,57.91,58.13,26200.0,38.22,38.3054,38.0623,38.2069,26200.0
2013-08-08 09:50:00,58.13,58.2,58.06,58.16,16700.0,38.2069,38.2529,38.1608,38.2266,16700.0
2013-08-08 09:55:00,58.16,58.35,58.13,58.28,30400.0,38.2266,38.3515,38.2069,38.3054,30400.0
2013-08-08 10:00:00,58.24,58.33,58.21,58.22,16700.0,38.2792,38.3383,38.2594,38.266,16700.0
2013-08-08 10:05:00,58.25,58.26,58.09,58.13,13200.0,38.2857,38.2923,38.1806,38.2069,13200.0
2013-08-08 10:10:00,58.12,58.12,57.97,57.98,15000.0,38.2003,38.2003,38.1017,38.1083,15000.0
2013-08-08 10:15:00,58.01,58.15,58.01,58.08,12600.0,38.128,38.22,38.128,38.174,12600.0
2013-08-08 10:20:00,58.09,58.15,58.08,58.1,15600.0,38.1806,38.22,38.174,38.1871,15600.0
2013-08-08 10:25:00,58.12,58.18,58.11,58.14,14500.0,38.2003,38.2397,38.1937,38.2134,14500.0
2013-08-08 10:30:00,58.13,58.13,57.91,57.96,36200.0,38.2069,38.2069,38.0623,38.0951,36200.0
2013-08-08 10:35:00,57.96,58.0,57.91,57.93,41900.0,38.0951,38.1214,38.0623,38.0754,41900.0
2013-08-08 10:40:00,57.95,57.97,57.9,57.96,29500.0,38.0885,38.1017,38.0557,38.0951,29500.0
2013-08-08 10:45:00,57.96,58.05,57.94,58.02,36900.0,38.0951,38.1543,38.082,38.1346,36900.0
2013-08-08 10:50:00,58.01,58.21,58.01,58.2,22000.0,38.128,38.2594,38.128,38.2529,22000.0
2013-08-08 10:55:00,58.21,58.25,58.16,58.22,21100.0,38.2594,38.2857,38.2266,38.266,21100.0
2013-08-08 11:00:00,58.21,58.36,58.18,58.34,82600.0,38.2594,38.358,38.2397,38.3449,82600.0
2013-08-08 11:05:00,58.33,58.42,58.33,58.38,59300.0,38.3383,38.3975,38.3383,38.3712,59300.0
2013-08-08 11:10:00,58.36,58.45,58.34,58.42,29500.0,38.358,38.4172,38.3449,38.3975,29500.0
2013-08-08 11:15:00,58.41,58.59,58.41,58.59,30300.0,38.3909,38.5092,38.3909,38.5092,30300.0
2013-08-08 11:20:00,58.58,58.68,58.57,58.68,50400.0,38.5026,38.5683,38.496,38.5683,50400.0
2013-08-08 11:25:00,58.66,58.74,58.65,58.72,32400.0,38.5552,38.6078,38.5486,38.5946,32400.0
2013-08-08 11:30:00,58.72,58.74,58.49,58.5,37800.0,38.5946,38.6078,38.4435,38.45,37800.0
2013-08-08 11:35:00,58.51,58.58,58.5,58.56,32200.0,38.4566,38.5026,38.45,38.4895,32200.0
2013-08-08 11:40:00,58.57,58.58,58.42,58.45,17100.0,38.496,38.5026,38.3975,38.4172,17100.0
2013-08-08 11:45:00,58.45,58.56,58.44,58.56,17800.0,38.4172,38.4895,38.4106,38.4895,17800.0
2013-08-08 11:50:00,58.58,58.66,58.57,58.64,24600.0,38.5026,38.5552,38.496,38.5421,24600.0
2013-08-08 11:55:00,58.65,58.69,58.63,58.68,33900.0,38.5486,38.5749,38.5355,38.5683,33900.0
2013-08-08 12:00:00,58.68,58.78,58.68,58.73,36800.0,38.5683,38.6341,38.5683,38.6012,36800.0
2013-08-08 12:05:00,58.74,58.8,58.72,58.72,24300.0,38.6078,38.6472,38.5946,38.5946,24300.0
2013-08-08 12:10:00,58.72,58.82,58.72,58.8,30100.0,38.5946,38.6604,38.5946,38.6472,30100.0
2013-08-08 12:15:00,58.79,58.95,58.78,58.93,21400.0,38.6406,38.7458,38.6341,38.7327,21400.0
2013-08-08 12:20:00,58.93,58.96,58.84,58.88,28100.0,38.7327,38.7524,38.6735,38.6998,28100.0
2013-08-08 12:25:00,58.86,58.87,58.81,58.81,14100.0,38.6867,38.6932,38.6538,38.6538,14100.0
2013-08-08 12:30:00,58.82,58.9,58.82,58.88,21800.0,38.6604,38.7129,38.6604,38.6998,21800.0
2013-08-08 12:35:00,58.87,58.92,58.86,58.89,19000.0,38.6932,38.7261,38.6867,38.7064,19000.0
2013-08-08 12:40:00,58.9,59.04,58.9,59.02,83000.0,38.7129,38.805,38.7129,38.7918,83000.0
2013-08-08 12:45:00,59.01,59.05,58.98,58.98,15400.0,38.7852,38.8115,38.7655,38.7655,15400.0
2013-08-08 12:50:00,59.0,59.03,58.98,59.0,36800.0,38.7787,38.7984,38.7655,38.7787,36800.0
2013-08-08 12:55:00,58.99,59.0,58.96,58.97,16200.0,38.7721,38.7787,38.7524,38.759,16200.0
2013-08-08 13:00:00,58.97,58.99,58.94,58.98,15000.0,38.759,38.7721,38.7392,38.7655,15000.0
2013-08-08 13:05:00,58.98,59.02,58.95,58.96,25500.0,38.7655,38.7918,38.7458,38.7524,25500.0
2013-08-08 13:10:00,58.95,58.97,58.91,58.96,15300.0,38.7458,38.759,38.7195,38.7524,15300.0
2013-08-08 13:15:00,58.96,58.98,58.79,58.79,20000.0,38.7524,38.7655,38.6406,38.6406,20000.0
2013-08-08 13:20:00,58.79,58.96,58.78,58.96,24200.0,38.6406,38.7524,38.6341,38.7524,24200.0
2013-08-08 13:25:00,58.97,59.07,58.97,59.06,26500.0,38.759,38.8247,38.759,38.8181,26500.0
2013-08-08 13:30:00,59.06,59.07,59.0,59.01,19000.0,38.8181,38.8247,38.7787,38.7852,19000.0
2013-08-08 13:35:00,59.0,59.03,58.99,59.01,15400.0,38.7787,38.7984,38.7721,38.7852,15400.0
2013-08-08 13:40:00,59.02,59.02,58.96,59.01,26100.0,38.7918,38.7918,38.7524,38.7852,26100.0
2013-08-08 13:45:00,59.02,59.18,59.0,59.17,53100.0,38.7918,38.897,38.7787,38.8904,53100.0
2013-08-08 13:50:00,59.17,59.22,59.16,59.22,34600.0,38.8904,38.9233,38.8838,38.9233,34600.0
2013-08-08 13:55:00,59.21,59.36,59.2,59.23,79500.0,38.9167,39.0153,38.9101,38.9298,79500.0
2013-08-08 14:00:00,59.22,59.26,59.1,59.12,41400.0,38.9233,38.9496,38.8444,38.8575,41400.0
2013-08-08 14:05:00,59.13,59.17,59.05,59.05,29500.0,38.8641,38.8904,38.8115,38.8115,29500.0
2013-08-08 14:10:00,59.04,59.13,59.0,59.0,48900.0,38.805,38.8641,38.7787,38.7787,48900.0
2013-08-08 14:15:00,59.01,59.08,58.99,59.01,21200.0,38.7852,38.8313,38.7721,38.7852,21200.0
2013-08-08 14:20:00,59.02,59.12,59.01,59.12,21300.0,38.7918,38.8575,38.7852,38.8575,21300.0
2013-08-08 14:25:00,59.12,59.19,59.09,59.09,39100.0,38.8575,38.9036,38.8378,38.8378,39100.0
2013-08-08 14:30:00,59.11,59.11,58.98,59.0,43900.0,38.851,38.851,38.7655,38.7787,43900.0
2013-08-08 14:35:00,58.99,59.0,58.96,58.98,21600.0,38.7721,38.7787,38.7524,38.7655,21600.0
2013-08-08 14:40:00,58.98,59.0,58.94,58.95,18800.0,38.7655,38.7787,38.7392,38.7458,18800.0
2013-08-08 14:45:00,58.95,58.98,58.93,58.97,29400.0,38.7458,38.7655,38.7327,38.759,29400.0
2013-08-08 14:50:00,58.97,59.0,58.95,58.97,36000.0,38.759,38.7787,38.7458,38.759,36000.0
2013-08-08 14:55:00,58.98,58.98,58.94,58.97,17000.0,38.7655,38.7655,38.7392,38.759,17000.0
2013-08-08 15:00:00,58.98,59.02,58.93,58.98,22900.0,38.7655,38.7918,38.7327,38.7655,22900.0
2013-08-08 15:05:00,58.98,59.05,58.94,59.02,126700.0,38.7655,38.8115,38.7392,38.7918,126700.0
2013-08-08 15:10:00,59.02,59.09,59.0,59.07,41100.0,38.7918,38.8378,38.7787,38.8247,41100.0
2013-08-08 15:15:00,59.07,59.1,59.0,59.0,36900.0,38.8247,38.8444,38.7787,38.7787,36900.0
2013-08-08 15:20:00,59.01,59.03,58.97,59.03,34200.0,38.7852,38.7984,38.759,38.7984,34200.0
2013-08-08 15:25:00,59.03,59.1,59.02,59.09,53100.0,38.7984,38.8444,38.7918,38.8378,53100.0
2013-08-08 15:30:00,59.09,59.1,58.98,58.98,48700.0,38.8378,38.8444,38.7655,38.7655,48700.0
2013-08-08 15:35:00,58.98,59.07,58.98,59.06,108300.0,38.7655,38.8247,38.7655,38.8181,108300.0
2013-08-08 15:40:00,59.07,59.14,59.03,59.04,52700.0,38.8247,38.8707,38.7984,38.805,52700.0
2013-08-08 15:45:00,59.04,59.05,58.99,59.02,95800.0,38.805,38.8115,38.7721,38.7918,95800.0
2013-08-08 15:50:00,59.01,59.03,58.95,58.95,137900.0,38.7852,38.7984,38.7458,38.7458,137900.0
2013-08-08 15:55:00,58.95,59.07,58.92,59.0,181900.0,38.7458,38.8247,38.7261,38.7787,181900.0
2013-08-09 09:30:00,59.0,59.15,58.9,59.14,66600.0,38.7787,38.8773,38.7129,38.8707,66600.0
2013-08-09 09:35:00,59.1,59.31,59.07,59.17,37700.0,38.8444,38.9824,38.8247,38.8904,37700.0
2013-08-09 09:40:00,59.15,59.15,58.99,59.02,46500.0,38.8773,38.8773,38.7721,38.7918,46500.0
2013-08-09 09:45:00,59.01,59.18,58.99,59.05,47200.0,38.7852,38.897,38.7721,38.8115,47200.0
2013-08-09 09:50:00,59.03,59.12,58.97,59.06,22200.0,38.7984,38.8575,38.759,38.8181,22200.0
2013-08-09 09:55:00,59.05,59.13,58.77,58.8,61800.0,38.8115,38.8641,38.6275,38.6472,61800.0
2013-08-09 10:00:00,58.81,59.06,58.8,58.99,28800.0,38.6538,38.8181,38.6472,38.7721,28800.0
2013-08-09 10:05:00,58.98,58.98,58.72,58.8,29100.0,38.7655,38.7655,38.5946,38.6472,29100.0
2013-08-09 10:10:00,58.82,58.97,58.82,58.92,25400.0,38.6604,38.759,38.6604,38.7261,25400.0
2013-08-09 10:15:00,58.91,58.97,58.88,58.9,32800.0,38.7195,38.759,38.6998,38.7129,32800.0
2013-08-09 10:20:00,58.88,58.9,58.8,58.89,22500.0,38.6998,38.7129,38.6472,38.7064,22500.0
2013-08-09 10:25:00,58.91,58.95,58.87,58.9,42000.0,38.7195,38.7458,38.6932,38.7129,42000.0
2013-08-09 10:30:00,58.89,58.9,58.78,58.79,22500.0,38.7064,38.7129,38.6341,38.6406,22500.0
2013-08-09 10:35:00,58.8,58.93,58.71,58.92,35000.0,38.6472,38.7327,38.5881,38.7261,35000.0
2013-08-09 10:40:00,58.9,58.9,58.83,58.89,25600.0,38.7129,38.7129,38.6669,38.7064,25600.0
2013-08-09 10:45:00,58.89,58.89,58.77,58.77,23200.0,38.7064,38.7064,38.6275,38.6275,23200.0
2013-08-09 10:50:00,58.8,58.84,58.69,58.73,40200.0,38.6472,38.6735,38.5749,38.6012,40200.0
2013-08-09 10:55:00,58.73,58.79,58.68,58.74,25600.0,38.6012,38.6406,38.5683,38.6078,25600.0
2013-08-09 11:00:00,58.74,58.78,58.67,58.77,31000.0,38.6078,38.6341,38.5618,38.6275,31000.0
2013-08-09 11:05:00,58.75,58.84,58.73,58.83,13800.0,38.6144,38.6735,38.6012,38.6669,13800.0
2013-08-09 11:10:00,58.82,58.94,58.82,58.92,26500.0,38.6604,38.7392,38.6604,38.7261,26500.0
2013-08-09 11:15:00,58.92,58.93,58.86,58.91,28000.0,38.7261,38.7327,38.6867,38.7195,28000.0
2013-08-09 11:20:00,58.9,58.9,58.76,58.78,25500.0,38.7129,38.7129,38.6209,38.6341,25500.0
2013-08-09 11:25:00,58.78,58.78,58.57,58.69,40800.0,38.6341,38.6341,38.496,38.5749,40800.0
2013-08-09 11:30:00,58.67,58.73,58.65,58.73,19000.0,38.5618,38.6012,38.5486,38.6012,19000.0
2013-08-09 11:35:00,58.73,58.8,58.71,58.79,20400.0,38.6012,38.6472,38.5881,38.6406,20400.0
2013-08-09 11:40:00,58.78,58.9,58.78,58.87,43900.0,38.6341,38.7129,38.6341,38.6932,43900.0
2013-08-09 11:45:00,58.86,58.86,58.78,58.84,29200.0,38.6867,38.6867,38.6341,38.6735,29200.0
2013-08-09 11:50:00,58.83,58.83,58.73,58.77,18000.0,38.6669,38.6669,38.6012,38.6275,18000.0
2013-08-09 11:55:00,58.77,58.84,58.77,58.8,91800.0,38.6275,38.6735,38.6275,38.6472,91800.0
2013-08-09 12:00:00,58.8,58.84,58.77,58.81,37000.0,38.6472,38.6735,38.6275,38.6538,37000.0
2013-08-09 12:05:00,58.8,58.91,58.8,58.9,58400.0,38.6472,38.7195,38.6472,38.7129,58400.0
2013-08-09 12:10:00,58.89,58.95,58.82,58.93,28100.0,38.7064,38.7458,38.6604,38.7327,28100.0
2013-08-09 12:15:00,58.93,59.04,58.93,59.04,23800.0,38.7327,38.805,38.7327,38.805,23800.0
2013-08-09 12:20:00,59.05,59.13,59.02,59.05,69400.0,38.8115,38.8641,38.7918,38.8115,69400.0
2013-08-09 12:25:00,59.04,59.1,59.03,59.05,30800.0,38.805,38.8444,38.7984,38.8115,30800.0
2013-08-09 12:30:00,59.03,59.11,59.02,59.1,14800.0,38.7984,38.851,38.7918,38.8444,14800.0
2013-08-09 12:35:00,59.09,59.15,59.05,59.05,45000.0,38.8378,38.8773,38.8115,38.8115,45000.0
2013-08-09 12:40:00,59.05,59.05,58.93,58.93,13200.0,38.8115,38.8115,38.7327,38.7327,13200.0
2013-08-09 12:45:00,58.93,58.98,58.93,58.95,177100.0,38.7327,38.7655,38.7327,38.7458,177100.0
2013-08-09 12:50:00,58.95,59.02,58.94,59.02,13400.0,38.7458,38.7918,38.7392,38.7918,13400.0
2013-08-09 12:55:00,59.01,59.03,58.99,58.99,12400.0,38.7852,38.7984,38.7721,38.7721,12400.0
2013-08-09 13:00:00,58.99,59.01,58.98,58.98,9800.0,38.7721,38.7852,38.7655,38.7655,9800.0
2013-08-09 13:05:00,58.98,58.99,58.96,58.99,9400.0,38.7655,38.7721,38.7524,38.7721,9400.0
2013-08-09 13:10:00,59.0,59.04,58.99,59.0,13800.0,38.7787,38.805,38.7721,38.7787,13800.0
2013-08-09 13:15:00,58.99,59.01,58.94,58.98,13500.0,38.7721,38.7852,38.7392,38.7655,13500.0
2013-08-09 13:20:00,58.97,59.1,58.97,59.08,26700.0,38.759,38.8444,38.759,38.8313,26700.0
2013-08-09 13:25:00,59.08,59.12,59.06,59.07,16800.0,38.8313,38.8575,38.8181,38.8247,16800.0
2013-08-09 13:30:00,59.08,59.13,59.02,59.03,19300.0,38.8313,38.8641,38.7918,38.7984,19300.0
2013-08-09 13:35:00,59.03,59.06,59.01,59.05,13500.0,38.7984,38.8181,38.7852,38.8115,13500.0
2013-08-09 13:40:00,59.04,59.08,59.04,59.05,16100.0,38.805,38.8313,38.805,38.8115,16100.0
2013-08-09 13:45:00,59.03,59.05,59.02,59.04,29800.0,38.7984,38.8115,38.7918,38.805,29800.0
2013-08-09 13:50:00,59.04,59.06,58.94,58.99,14500.0,38.805,38.8181,38.7392,38.7721,14500.0
2013-08-09 13:55:00,59.0,59.01,58.89,58.9,11700.0,38.7787,38.7852,38.7064,38.7129,11700.0
2013-08-09 14:00:00,58.9,58.94,58.86,58.86,17300.0,38.7129,38.7392,38.6867,38.6867,17300.0
2013-08-09 14:05:00,58.86,58.88,58.67,58.71,53200.0,38.6867,38.6998,38.5618,38.5881,53200.0
2013-08-09 14:10:00,58.7,58.74,58.62,58.65,23900.0,38.5815,38.6078,38.5289,38.5486,23900.0
2013-08-09 14:15:00,58.66,58.77,58.59,58.77,54700.0,38.5552,38.6275,38.5092,38.6275,54700.0
2013-08-09 14:20:00,58.79,58.91,58.79,58.9,19900.0,38.6406,38.7195,38.6406,38.7129,19900.0
2013-08-09 14:25:00,58.9,58.9,58.83,58.89,20500.0,38.7129,38.7129,38.6669,38.7064,20500.0
2013-08-09 14:30:00,58.89,58.99,58.89,58.94,138200.0,38.7064,38.7721,38.7064,38.7392,138200.0
2013-08-09 14:35:00,58.92,58.95,58.86,58.87,20000.0,38.7261,38.7458,38.6867,38.6932,20000.0
2013-08-09 14:40:00,58.88,59.03,58.88,59.03,31900.0,38.6998,38.7984,38.6998,38.7984,31900.0
2013-08-09 14:45:00,59.03,59.07,58.98,59.07,40300.0,38.7984,38.8247,38.7655,38.8247,40300.0
2013-08-09 14:50:00,59.08,59.13,59.04,59.1,23300.0,38.8313,38.8641,38.805,38.8444,23300.0
2013-08-09 14:55:00,59.1,59.14,59.03,59.13,35800.0,38.8444,38.8707,38.7984,38.8641,35800.0
2013-08-09 15:00:00,59.14,59.17,59.08,59.12,45200.0,38.8707,38.8904,38.8313,38.8575,45200.0
2013-08-09 15:05:00,59.12,59.14,59.04,59.06,32300.0,38.8575,38.8707,38.805,38.8181,32300.0
2013-08-09 15:10:00,59.07,59.08,58.98,59.01,31000.0,38.8247,38.8313,38.7655,38.7852,31000.0
2013-08-09 15:15:00,59.01,59.01,58.98,59.0,16700.0,38.7852,38.7852,38.7655,38.7787,16700.0
2013-08-09 15:20:00,59.0,59.05,59.0,59.02,41400.0,38.7787,38.8115,38.7787,38.7918,41400.0
2013-08-09 15:25:00,59.02,59.07,58.99,59.03,34400.0,38.7918,38.8247,38.7721,38.7984,34400.0
2013-08-09 15:30:00,59.03,59.08,59.01,59.01,36700.0,38.7984,38.8313,38.7852,38.7852,36700.0
2013-08-09 15:35:00,59.02,59.07,59.0,59.04,49200.0,38.7918,38.8247,38.7787,38.805,49200.0
2013-08-09 15:40:00,59.04,59.1,59.01,59.08,59500.0,38.805,38.8444,38.7852,38.8313,59500.0
2013-08-09 15:45:00,59.07,59.11,58.89,58.89,129900.0,38.8247,38.851,38.7064,38.7064,129900.0
2013-08-09 15:50:00,58.89,58.9,58.75,58.79,108900.0,38.7064,38.7129,38.6144,38.6406,108900.0
2013-08-09 15:55:00,58.79,58.97,58.79,58.91,201000.0,38.6406,38.759,38.6406,38.7195,201000.0
2013-08-12 09:30:00,58.44,58.72,58.39,58.61,48200.0,38.4106,38.5946,38.3777,38.5223,48200.0
2013-08-12 09:35:00,58.64,58.92,58.61,58.91,28000.0,38.5421,38.7261,38.5223,38.7195,28000.0
2013-08-12 09:40:00,58.9,58.98,58.83,58.85,29800.0,38.7129,38.7655,38.6669,38.6801,29800.0
2013-08-12 09:45:00,58.89,58.91,58.54,58.55,29500.0,38.7064,38.7195,38.4763,38.4829,29500.0
2013-08-12 09:50:00,58.57,58.71,58.56,58.64,13900.0,38.496,38.5881,38.4895,38.5421,13900.0
2013-08-12 09:55:00,58.63,58.63,58.45,58.45,22100.0,38.5355,38.5355,38.4172,38.4172,22100.0
2013-08-12 10:00:00,58.45,58.62,58.45,58.59,29600.0,38.4172,38.5289,38.4172,38.5092,29600.0
2013-08-12 10:05:00,58.62,58.81,58.58,58.78,37400.0,38.5289,38.6538,38.5026,38.6341,37400.0
2013-08-12 10:10:00,58.8,58.82,58.71,58.74,15800.0,38.6472,38.6604,38.5881,38.6078,15800.0
2013-08-12 10:15:00,58.76,58.82,58.54,58.61,15500.0,38.6209,38.6604,38.4763,38.5223,15500.0
2013-08-12 10:20:00,58.61,58.63,58.55,58.58,16600.0,38.5223,38.5355,38.4829,38.5026,16600.0
2013-08-12 10:25:00,58.6,58.66,58.5,58.51,34600.0,38.5158,38.5552,38.45,38.4566,34600.0
2013-08-12 10:30:00,58.53,58.6,58.5,58.55,39700.0,38.4698,38.5158,38.45,38.4829,39700.0
2013-08-12 10:35:00,58.55,58.63,58.5,58.59,155000.0,38.4829,38.5355,38.45,38.5092,155000.0
2013-08-12 10:40:00,58.59,58.64,58.49,58.62,142200.0,38.5092,38.5421,38.4435,38.5289,142200.0
2013-08-12 10:45:00,58.62,58.67,58.54,58.54,27800.0,38.5289,38.5618,38.4763,38.4763,27800.0
2013-08-12 10:50:00,58.54,58.54,58.39,58.4,16900.0,38.4763,38.4763,38.3777,38.3843,16900.0
2013-08-12 10:55:00,58.4,58.52,58.38,58.45,16900.0,38.3843,38.4632,38.3712,38.4172,16900.0
2013-08-12 11:00:00,58.44,58.57,58.44,58.54,62900.0,38.4106,38.496,38.4106,38.4763,62900.0
2013-08-12 11:05:00,58.55,58.58,58.52,58.56,14100.0,38.4829,38.5026,38.4632,38.4895,14100.0
2013-08-12 11:10:00,58.59,58.61,58.47,58.5,20500.0,38.5092,38.5223,38.4303,38.45,20500.0
2013-08-12 11:15:00,58.51,58.57,58.47,58.52,12800.0,38.4566,38.496,38.4303,38.4632,12800.0
2013-08-12 11:20:00,58.52,58.57,58.5,58.56,13100.0,38.4632,38.496,38.45,38.4895,13100.0
2013-08-12 11:25:00,58.56,58.58,58.51,58.51,15000.0,38.4895,38.5026,38.4566,38.4566,15000.0
2013-08-12 11:30:00,58.5,58.55,58.5,58.5,38200.0,38.45,38.4829,38.45,38.45,38200.0
2013-08-12 11:35:00,58.5,58.51,58.32,58.33,42000.0,38.45,38.4566,38.3317,38.3383,42000.0
2013-08-12 11:40:00,58.32,58.42,58.3,58.41,19600.0,38.3317,38.3975,38.3186,38.3909,19600.0
2013-08-12 11:45:00,58.42,58.42,58.32,58.32,13100.0,38.3975,38.3975,38.3317,38.3317,13100.0
2013-08-12 11:50:00,58.33,58.4,58.31,58.34,38900.0,38.3383,38.3843,38.3252,38.3449,38900.0
2013-08-12 11:55:00,58.34,58.36,58.26,58.3,46800.0,38.3449,38.358,38.2923,38.3186,46800.0
2013-08-12 12:00:00,58.3,58.3,58.2,58.21,51400.0,38.3186,38.3186,38.2529,38.2594,51400.0
2013-08-12 12:05:00,58.19,58.23,58.1,58.12,23200.0,38.2463,38.2726,38.1871,38.2003,23200.0
2013-08-12 12:10:00,58.14,58.14,58.02,58.02,55000.0,38.2134,38.2134,38.1346,38.1346,55000.0
2013-08-12 12:15:00,58.03,58.03,57.99,58.0,48500.0,38.1411,38.1411,38.1148,38.1214,48500.0
2013-08-12 12:20:00,58.0,58.08,57.99,58.08,45400.0,38.1214,38.174,38.1148,38.174,45400.0
2013-08-12 12:25:00,58.08,58.09,57.97,58.05,68100.0,38.174,38.1806,38.1017,38.1543,68100.0
2013-08-12 12:30:00,58.05,58.06,58.0,58.01,38500.0,38.1543,38.1608,38.1214,38.128,38500.0
2013-08-12 12:35:00,58.0,58.01,57.92,57.93,32500.0,38.1214,38.128,38.0688,38.0754,32500.0
2013-08-12 12:40:00,57.93,58.0,57.85,57.9,61400.0,38.0754,38.1214,38.0228,38.0557,61400.0
2013-08-12 12:45:00,57.9,57.93,57.87,57.9,30400.0,38.0557,38.0754,38.036,38.0557,30400.0
2013-08-12 12:50:00,57.89,57.93,57.75,57.91,84100.0,38.0491,38.0754,37.9571,38.0623,84100.0
2013-08-12 12:55:00,57.91,57.99,57.86,57.9,55200.0,38.0623,38.1148,38.0294,38.0557,55200.0
2013-08-12 13:00:00,57.92,58.02,57.9,57.98,36500.0,38.0688,38.1346,38.0557,38.1083,36500.0
2013-08-12 13:05:00,57.97,57.98,57.84,57.84,32100.0,38.1017,38.1083,38.0162,38.0162,32100.0
2013-08-12 13:10:00,57.85,57.87,57.81,57.82,30100.0,38.0228,38.036,37.9965,38.0031,30100.0
2013-08-12 13:15:00,57.82,57.89,57.79,57.86,32500.0,38.0031,38.0491,37.9834,38.0294,32500.0
2013-08-12 13:20:00,57.86,57.87,57.82,57.82,27500.0,38.0294,38.036,38.0031,38.0031,27500.0
2013-08-12 13:25:00,57.81,57.86,57.72,57.84,56500.0,37.9965,38.0294,37.9374,38.0162,56500.0
2013-08-12 13:30:00,57.84,57.96,57.82,57.92,38400.0,38.0162,38.0951,38.0031,38.0688,38400.0
2013-08-12 13:35:00,57.93,57.97,57.9,57.94,71100.0,38.0754,38.1017,38.0557,38.082,71100.0
2013-08-12 13:40:00,57.95,58.05,57.94,58.05,26700.0,38.0885,38.1543,38.082,38.1543,26700.0
2013-08-12 13:45:00,58.06,58.13,58.05,58.1,43300.0,38.1608,38.2069,38.1543,38.1871,43300.0
2013-08-12 13:50:00,58.09,58.15,58.04,58.08,26000.0,38.1806,38.22,38.1477,38.174,26000.0
2013-08-12 13:55:00,58.07,58.11,58.04,58.1,16400.0,38.1674,38.1937,38.1477,38.1871,16400.0
2013-08-12 14:00:00,58.1,58.31,58.1,58.3,44100.0,38.1871,38.3252,38.1871,38.3186,44100.0
2013-08-12 14:05:00,58.3,58.33,58.24,58.31,68200.0,38.3186,38.3383,38.2792,38.3252,68200.0
2013-08-12 14:10:00,58.31,58.34,58.24,58.29,39200.0,38.3252,38.3449,38.2792,38.312,39200.0
2013-08-12 14:15:00,58.29,58.3,58.21,58.23,69400.0,38.312,38.3186,38.2594,38.2726,69400.0
2013-08-12 14:20:00,58.24,58.25,58.16,58.2,13900.0,38.2792,38.2857,38.2266,38.2529,13900.0
2013-08-12 14:25:00,58.21,58.23,58.11,58.14,25300.0,38.2594,38.2726,38.1937,38.2134,25300.0
2013-08-12 14:30:00,58.14,58.15,58.08,58.12,69600.0,38.2134,38.22,38.174,38.2003,69600.0
2013-08-12 14:35:00,58.12,58.15,58.1,58.13,18200.0,38.2003,38.22,38.1871,38.2069,18200.0
2013-08-12 14:40:00,58.15,58.17,58.11,58.16,15900.0,38.22,38.2331,38.1937,38.2266,15900.0
2013-08-12 14:45:00,58.16,58.21,58.15,58.2,10100.0,38.2266,38.2594,38.22,38.2529,10100.0
2013-08-12 14:50:00,58.21,58.22,58.12,58.17,18900.0,38.2594,38.266,38.2003,38.2331,18900.0
2013-08-12 14:55:00,58.16,58.19,58.12,58.18,22300.0,38.2266,38.2463,38.2003,38.2397,22300.0
2013-08-12 15:00:00,58.2,58.21,58.13,58.18,42300.0,38.2529,38.2594,38.2069,38.2397,42300.0
2013-08-12 15:05:00,58.19,58.19,58.1,58.13,36400.0,38.2463,38.2463,38.1871,38.2069,36400.0
2013-08-12 15:10:00,58.15,58.22,58.14,58.17,47000.0,38.22,38.266,38.2134,38.2331,47000.0
2013-08-12 15:15:00,58.16,58.19,58.1,58.12,47300.0,38.2266,38.2463,38.1871,38.2003,47300.0
2013-08-12 15:20:00,58.13,58.17,58.06,58.1,49600.0,38.2069,38.2331,38.1608,38.1871,49600.0
2013-08-12 15:25:00,58.09,58.11,58.0,58.0,23900.0,38.1806,38.1937,38.1214,38.1214,23900.0
2013-08-12 15:30:00,58.01,58.07,58.0,58.07,25400.0,38.128,38.1674,38.1214,38.1674,25400.0
2013-08-12 15:35:00,58.07,58.16,58.07,58.12,30300.0,38.1674,38.2266,38.1674,38.2003,30300.0
2013-08-12 15:40:00,58.13,58.17,58.1,58.1,42300.0,38.2069,38.2331,38.1871,38.1871,42300.0
2013-08-12 15:45:00,58.1,58.16,58.05,58.1,55300.0,38.1871,38.2266,38.1543,38.1871,55300.0
2013-08-12 15:50:00,58.09,58.12,58.04,58.11,95200.0,38.1806,38.2003,38.1477,38.1937,95200.0
2013-08-12 15:55:00,58.11,58.2,58.1,58.18,103400.0,38.1937,38.2529,38.1871,38.2397,103400.0
2013-08-13 09:30:00,58.39,58.41,58.25,58.31,107000.0,38.3777,38.3909,38.2857,38.3252,107000.0
2013-08-13 09:35:00,58.31,58.4,58.28,58.33,125300.0,38.3252,38.3843,38.3054,38.3383,125300.0
2013-08-13 09:40:00,58.33,58.39,58.26,58.37,79700.0,38.3383,38.3777,38.2923,38.3646,79700.0
2013-08-13 09:45:00,58.35,58.47,58.35,58.42,33400.0,38.3515,38.4303,38.3515,38.3975,33400.0
2013-08-13 09:50:00,58.42,58.48,58.34,58.35,19700.0,38.3975,38.4369,38.3449,38.3515,19700.0
2013-08-13 09:55:00,58.41,58.46,58.34,58.43,14900.0,38.3909,38.4237,38.3449,38.404,14900.0
2013-08-13 10:00:00,58.43,58.44,58.32,58.34,21600.0,38.404,38.4106,38.3317,38.3449,21600.0
2013-08-13 10:05:00,58.34,58.38,58.3,58.33,36800.0,38.3449,38.3712,38.3186,38.3383,36800.0
2013-08-13 10:10:00,58.33,58.42,58.27,58.39,99500.0,38.3383,38.3975,38.2989,38.3777,99500.0
2013-08-13 10:15:00,58.38,58.4,58.21,58.21,46100.0,38.3712,38.3843,38.2594,38.2594,46100.0
2013-08-13 10:20:00,58.21,58.23,58.16,58.21,15400.0,38.2594,38.2726,38.2266,38.2594,15400.0
2013-08-13 10:25:00,58.21,58.26,58.13,58.19,20600.0,38.2594,38.2923,38.2069,38.2463,20600.0
2013-08-13 10:30:00,58.19,58.24,58.13,58.17,27900.0,38.2463,38.2792,38.2069,38.2331,27900.0
2013-08-13 10:35:00,58.16,58.22,58.07,58.12,103100.0,38.2266,38.266,38.1674,38.2003,103100.0
2013-08-13 10:40:00,58.13,58.44,58.13,58.42,57900.0,38.2069,38.4106,38.2069,38.3975,57900.0
2013-08-13 10:45:00,58.43,58.44,58.33,58.38,11400.0,38.404,38.4106,38.3383,38.3712,11400.0
2013-08-13 10:50:00,58.37,58.41,58.29,58.32,29200.0,38.3646,38.3909,38.312,38.3317,29200.0
2013-08-13 10:55:00,58.33,58.41,58.31,58.39,22500.0,38.3383,38.3909,38.3252,38.3777,22500.0
2013-08-13 11:00:00,58.39,58.55,58.36,58.52,100900.0,38.3777,38.4829,38.358,38.4632,100900.0
2013-08-13 11:05:00,58.53,58.56,58.43,58.47,69800.0,38.4698,38.4895,38.404,38.4303,69800.0
2013-08-13 11:10:00,58.45,58.58,58.4,58.56,76700.0,38.4172,38.5026,38.3843,38.4895,76700.0
2013-08-13 11:15:00,58.56,58.63,58.52,58.56,29300.0,38.4895,38.5355,38.4632,38.4895,29300.0
2013-08-13 11:20:00,58.58,58.58,58.51,58.53,26900.0,38.5026,38.5026,38.4566,38.4698,26900.0
2013-08-13 11:25:00,58.52,58.53,58.48,58.48,13500.0,38.4632,38.4698,38.4369,38.4369,13500.0
2013-08-13 11:30:00,58.48,58.48,58.34,58.36,22700.0,38.4369,38.4369,38.3449,38.358,22700.0
2013-08-13 11:35:00,58.36,58.36,58.21,58.21,20400.0,38.358,38.358,38.2594,38.2594,20400.0
2013-08-13 11:40:00,58.21,58.21,58.1,58.17,34800.0,38.2594,38.2594,38.1871,38.2331,34800.0
2013-08-13 11:45:00,58.18,58.22,58.12,58.12,15300.0,38.2397,38.266,38.2003,38.2003,15300.0
2013-08-13 11:50:00,58.12,58.23,58.0,58.21,32200.0,38.2003,38.2726,38.1214,38.2594,32200.0
2013-08-13 11:55:00,58.2,58.33,58.19,58.33,21300.0,38.2529,38.3383,38.2463,38.3383,21300.0
2013-08-13 12:00:00,58.33,58.41,58.28,58.4,26800.0,38.3383,38.3909,38.3054,38.3843,26800.0
2013-08-13 12:05:00,58.39,58.4,58.29,58.34,17000.0,38.3777,38.3843,38.312,38.3449,17000.0
2013-08-13 12:10:00,58.33,58.42,58.33,58.38,12800.0,38.3383,38.3975,38.3383,38.3712,12800.0
2013-08-13 12:15:00,58.39,58.51,58.38,58.51,19100.0,38.3777,38.4566,38.3712,38.4566,19100.0
2013-08-13 12:20:00,58.51,58.58,58.51,58.54,15700.0,38.4566,38.5026,38.4566,38.4763,15700.0
2013-08-13 12:25:00,58.54,58.6,58.54,58.58,19900.0,38.4763,38.5158,38.4763,38.5026,19900.0
2013-08-13 12:30:00,58.58,58.62,58.51,58.53,15100.0,38.5026,38.5289,38.4566,38.4698,15100.0
2013-08-13 12:35:00,58.53,58.58,58.49,58.58,15900.0,38.4698,38.5026,38.4435,38.5026,15900.0
2013-08-13 12:40:00,58.58,58.61,58.49,58.52,14200.0,38.5026,38.5223,38.4435,38.4632,14200.0
2013-08-13 12:45:00,58.52,58.63,58.51,58.59,18900.0,38.4632,38.5355,38.4566,38.5092,18900.0
2013-08-13 12:50:00,58.61,58.67,58.59,58.61,11300.0,38.5223,38.5618,38.5092,38.5223,11300.0
2013-08-13 12:55:00,58.62,58.65,58.58,58.65,19700.0,38.5289,38.5486,38.5026,38.5486,19700.0
2013-08-13 13:00:00,58.65,58.7,58.62,58.68,23200.0,38.5486,38.5815,38.5289,38.5683,23200.0
2013-08-13 13:05:00,58.68,58.7,58.66,58.67,19500.0,38.5683,38.5815,38.5552,38.5618,19500.0
2013-08-13 13:10:00,58.68,58.73,58.63,58.73,26900.0,38.5683,38.6012,38.5355,38.6012,26900.0
2013-08-13 13:15:00,58.73,58.8,58.71,58.8,28300.0,38.6012,38.6472,38.5881,38.6472,28300.0
2013-08-13 13:20:00,58.82,58.85,58.81,58.81,29200.0,38.6604,38.6801,38.6538,38.6538,29200.0
2013-08-13 13:25:00,58.81,58.85,58.78,58.83,17800.0,38.6538,38.6801,38.6341,38.6669,17800.0
2013-08-13 13:30:00,58.82,58.85,58.75,58.77,36900.0,38.6604,38.6801,38.6144,38.6275,36900.0
2013-08-13 13:35:00,58.77,58.8,58.74,58.75,25500.0,38.6275,38.6472,38.6078,38.6144,25500.0
2013-08-13 13:40:00,58.75,58.81,58.73,58.81,31800.0,38.6144,38.6538,38.6012,38.6538,31800.0
2013-08-13 13:45:00,58.82,58.89,58.82,58.87,21000.0,38.6604,38.7064,38.6604,38.6932,21000.0
2013-08-13 13:50:00,58.87,58.92,58.85,58.92,29200.0,38.6932,38.7261,38.6801,38.7261,29200.0
2013-08-13 13:55:00,58.91,59.0,58.88,58.99,51900.0,38.7195,38.7787,38.6998,38.7721,51900.0
2013-08-13 14:00:00,58.99,59.07,58.99,59.0,38300.0,38.7721,38.8247,38.7721,38.7787,38300.0
2013-08-13 14:05:00,59.0,59.01,58.95,58.95,15800.0,38.7787,38.7852,38.7458,38.7458,15800.0
2013-08-13 14:10:00,58.96,59.02,58.94,59.0,69400.0,38.7524,38.7918,38.7392,38.7787,69400.0
2013-08-13 14:15:00,58.99,59.05,58.99,59.04,31500.0,38.7721,38.8115,38.7721,38.805,31500.0
2013-08-13 14:20:00,59.03,59.08,59.01,59.04,24700.0,38.7984,38.8313,38.7852,38.805,24700.0
2013-08-13 14:25:00,59.03,59.04,58.99,59.01,19600.0,38.7984,38.805,38.7721,38.7852,19600.0
2013-08-13 14:30:00,59.0,59.01,58.97,58.99,43500.0,38.7787,38.7852,38.759,38.7721,43500.0
2013-08-13 14:35:00,58.99,59.01,58.92,58.95,43700.0,38.7721,38.7852,38.7261,38.7458,43700.0
2013-08-13 14:40:00,58.93,59.0,58.93,59.0,25400.0,38.7327,38.7787,38.7327,38.7787,25400.0
2013-08-13 14:45:00,59.02,59.08,59.0,59.08,35600.0,38.7918,38.8313,38.7787,38.8313,35600.0
2013-08-13 14:50:00,59.08,59.11,59.06,59.07,36500.0,38.8313,38.851,38.8181,38.8247,36500.0
2013-08-13 14:55:00,59.06,59.1,59.04,59.07,34100.0,38.8181,38.8444,38.805,38.8247,34100.0
2013-08-13 15:00:00,59.07,59.09,59.05,59.05,31200.0,38.8247,38.8378,38.8115,38.8115,31200.0
2013-08-13 15:05:00,59.05,59.07,59.02,59.03,49300.0,38.8115,38.8247,38.7918,38.7984,49300.0
2013-08-13 15:10:00,59.04,59.06,59.03,59.06,32200.0,38.805,38.8181,38.7984,38.8181,32200.0
2013-08-13 15:15:00,59.05,59.07,59.03,59.06,42900.0,38.8115,38.8247,38.7984,38.8181,42900.0
2013-08-13 15:20:00,59.06,59.13,59.05,59.12,50800.0,38.8181,38.8641,38.8115,38.8575,50800.0
2013-08-13 15:25:00,59.12,59.15,59.09,59.11,49700.0,38.8575,38.8773,38.8378,38.851,49700.0
2013-08-13 15:30:00,59.11,59.19,59.1,59.19,38600.0,38.851,38.9036,38.8444,38.9036,38600.0
2013-08-13 15:35:00,59.18,59.19,59.13,59.14,49200.0,38.897,38.9036,38.8641,38.8707,49200.0
2013-08-13 15:40:00,59.13,59.17,59.08,59.09,50100.0,38.8641,38.8904,38.8313,38.8378,50100.0
2013-08-13 15:45:00,59.09,59.12,59.07,59.09,90600.0,38.8378,38.8575,38.8247,38.8378,90600.0
2013-08-13 15:50:00,59.09,59.11,59.05,59.08,106700.0,38.8378,38.851,38.8115,38.8313,106700.0
2013-08-13 15:55:00,59.09,59.09,59.02,59.08,109300.0,38.8378,38.8378,38.7918,38.8313,109300.0
2013-08-14 09:30:00,59.0,59.0,58.46,58.64,58600.0,38.9848,38.9848,38.628,38.7469,58600.0
2013-08-14 09:35:00,58.61,58.78,58.61,58.74,30700.0,38.7271,38.8394,38.7271,38.813,30700.0
2013-08-14 09:40:00,58.71,58.71,58.57,58.64,12200.0,38.7932,38.7932,38.7007,38.7469,12200.0
2013-08-14 09:45:00,58.64,58.7,58.58,58.64,26700.0,38.7469,38.7866,38.7073,38.7469,26700.0
2013-08-14 09:50:00,58.64,58.72,58.6,58.68,92600.0,38.7469,38.7998,38.7205,38.7734,92600.0
2013-08-14 09:55:00,58.68,58.71,58.62,58.65,30500.0,38.7734,38.7932,38.7337,38.7535,30500.0
2013-08-14 10:00:00,58.64,58.64,58.51,58.63,15100.0,38.7469,38.7469,38.661,38.7403,15100.0
2013-08-14 10:05:00,58.63,58.67,58.52,58.53,19000.0,38.7403,38.7668,38.6676,38.6742,19000.0
2013-08-14 10:10:00,58.53,58.53,58.38,58.52,23700.0,38.6742,38.6742,38.5751,38.6676,23700.0
2013-08-14 10:15:00,58.5,58.57,58.48,58.55,15000.0,38.6544,38.7007,38.6412,38.6875,15000.0
2013-08-14 10:20:00,58.54,58.57,58.46,58.49,22300.0,38.6809,38.7007,38.628,38.6478,22300.0
2013-08-14 10:25:00,58.48,58.54,58.46,58.51,25600.0,38.6412,38.6809,38.628,38.661,25600.0
2013-08-14 10:30:00,58.51,58.6,58.49,58.51,34500.0,38.661,38.7205,38.6478,38.661,34500.0
2013-08-14 10:35:00,58.52,58.53,58.4,58.5,57500.0,38.6676,38.6742,38.5883,38.6544,57500.0
2013-08-14 10:40:00,58.5,58.59,58.46,58.58,32200.0,38.6544,38.7139,38.628,38.7073,32200.0
2013-08-14 10:45:00,58.59,58.6,58.48,58.53,29900.0,38.7139,38.7205,38.6412,38.6742,29900.0
2013-08-14 10:50:00,58.52,58.58,58.52,58.54,30900.0,38.6676,38.7073,38.6676,38.6809,30900.0
2013-08-14 10:55:00,58.54,58.64,58.53,58.59,27800.0,38.6809,38.7469,38.6742,38.7139,27800.0
2013-08-14 11:00:00,58.59,58.65,58.53,58.57,33200.0,38.7139,38.7535,38.6742,38.7007,33200.0
2013-08-14 11:05:00,58.57,58.61,58.5,58.54,28500.0,38.7007,38.7271,38.6544,38.6809,28500.0
2013-08-14 11:10:00,58.53,58.54,58.41,58.43,24400.0,38.6742,38.6809,38.595,38.6082,24400.0
2013-08-14 11:15:00,58.43,58.58,58.39,58.53,21500.0,38.6082,38.7073,38.5817,38.6742,21500.0
2013-08-14 11:20:00,58.52,58.55,58.45,58.46,34000.0,38.6676,38.6875,38.6214,38.628,34000.0
2013-08-14 11:25:00,58.47,58.54,58.45,58.53,12700.0,38.6346,38.6809,38.6214,38.6742,12700.0
2013-08-14 11:30:00,58.5,58.63,58.5,58.6,62200.0,38.6544,38.7403,38.6544,38.7205,62200.0
2013-08-14 11:35:00,58.62,58.64,58.54,58.59,23600.0,38.7337,38.7469,38.6809,38.7139,23600.0
2013-08-14 11:40:00,58.59,58.66,58.57,58.59,9300.0,38.7139,38.7601,38.7007,38.7139,9300.0
2013-08-14 11:45:00,58.58,58.66,58.55,58.59,8200.0,38.7073,38.7601,38.6875,38.7139,8200.0
2013-08-14 11:50:00,58.58,58.64,58.58,58.61,14300.0,38.7073,38.7469,38.7073,38.7271,14300.0
2013-08-14 11:55:00,58.62,58.7,58.61,58.68,16400.0,38.7337,38.7866,38.7271,38.7734,16400.0
2013-08-14 12:00:00,58.69,58.75,58.66,58.74,20700.0,38.78,38.8196,38.7601,38.813,20700.0
2013-08-14 12:05:00,58.75,58.77,58.71,58.73,20100.0,38.8196,38.8328,38.7932,38.8064,20100.0
2013-08-14 12:10:00,58.73,58.83,58.73,58.83,24300.0,38.8064,38.8725,38.8064,38.8725,24300.0
2013-08-14 12:15:00,58.82,58.88,58.77,58.82,28100.0,38.8659,38.9055,38.8328,38.8659,28100.0
2013-08-14 12:20:00,58.84,58.84,58.74,58.8,10900.0,38.8791,38.8791,38.813,38.8526,10900.0
2013-08-14 12:25:00,58.78,58.93,58.75,58.92,20200.0,38.8394,38.9385,38.8196,38.9319,20200.0
2013-08-14 12:30:00,58.92,58.93,58.82,58.83,8800.0,38.9319,38.9385,38.8659,38.8725,8800.0
2013-08-14 12:35:00,58.83,58.84,58.79,58.83,13100.0,38.8725,38.8791,38.846,38.8725,13100.0
2013-08-14 12:40:00,58.83,58.86,58.82,58.86,8800.0,38.8725,38.8923,38.8659,38.8923,8800.0
2013-08-14 12:45:00,58.87,58.87,58.8,58.8,7300.0,38.8989,38.8989,38.8526,38.8526,7300.0
2013-08-14 12:50:00,58.8,58.84,58.78,58.82,15700.0,38.8526,38.8791,38.8394,38.8659,15700.0
2013-08-14 12:55:00,58.82,58.86,58.81,58.85,12300.0,38.8659,38.8923,38.8593,38.8857,12300.0
2013-08-14 13:00:00,58.85,58.92,58.79,58.92,65000.0,38.8857,38.9319,38.846,38.9319,65000.0
2013-08-14 13:05:00,58.9,59.04,58.89,59.01,32900.0,38.9187,39.0112,38.9121,38.9914,32900.0
2013-08-14 13:10:00,59.01,59.01,58.94,58.95,15100.0,38.9914,38.9914,38.9452,38.9518,15100.0
2013-08-14 13:15:00,58.95,59.11,58.94,59.08,27900.0,38.9518,39.0575,38.9452,39.0377,27900.0
2013-08-14 13:20:00,59.09,59.18,59.08,59.11,28500.0,39.0443,39.1037,39.0377,39.0575,28500.0
2013-08-14 13:25:00,59.1,59.12,59.01,59.05,18300.0,39.0509,39.0641,38.9914,39.0178,18300.0
2013-08-14 13:30:00,59.03,59.03,58.93,58.99,24400.0,39.0046,39.0046,38.9385,38.9782,24400.0
2013-08-14 13:35:00,58.97,59.03,58.95,58.97,13300.0,38.965,39.0046,38.9518,38.965,13300.0
2013-08-14 13:40:00,58.93,58.93,58.85,58.87,17700.0,38.9385,38.9385,38.8857,38.8989,17700.0
2013-08-14 13:45:00,58.86,58.9,58.83,58.87,17200.0,38.8923,38.9187,38.8725,38.8989,17200.0
2013-08-14 13:50:00,58.86,58.95,58.86,58.93,10700.0,38.8923,38.9518,38.8923,38.9385,10700.0
2013-08-14 13:55:00,58.92,58.95,58.87,58.93,13100.0,38.9319,38.9518,38.8989,38.9385,13100.0
2013-08-14 14:00:00,58.93,58.93,58.87,58.89,15700.0,38.9385,38.9385,38.8989,38.9121,15700.0
2013-08-14 14:05:00,58.9,58.92,58.88,58.89,13400.0,38.9187,38.9319,38.9055,38.9121,13400.0
2013-08-14 14:10:00,58.88,58.9,58.83,58.84,8300.0,38.9055,38.9187,38.8725,38.8791,8300.0
2013-08-14 14:15:00,58.84,58.84,58.79,58.8,17000.0,38.8791,38.8791,38.846,38.8526,17000.0
2013-08-14 14:20:00,58.79,58.85,58.77,58.84,20300.0,38.846,38.8857,38.8328,38.8791,20300.0
2013-08-14 14:25:00,58.84,58.93,58.84,58.91,26600.0,38.8791,38.9385,38.8791,38.9253,26600.0
2013-08-14 14:30:00,58.92,58.94,58.89,58.91,17500.0,38.9319,38.9452,38.9121,38.9253,17500.0
2013-08-14 14:35:00,58.91,58.98,58.86,58.98,19900.0,38.9253,38.9716,38.8923,38.9716,19900.0
2013-08-14 14:40:00,58.98,58.98,58.87,58.88,14400.0,38.9716,38.9716,38.8989,38.9055,14400.0
2013-08-14 14:45:00,58.88,58.95,58.84,58.9,20700.0,38.9055,38.9518,38.8791,38.9187,20700.0
2013-08-14 14:50:00,58.9,58.92,58.85,58.85,12900.0,38.9187,38.9319,38.8857,38.8857,12900.0
2013-08-14 14:55:00,58.85,58.88,58.82,58.82,10900.0,38.8857,38.9055,38.8659,38.8659,10900.0
2013-08-14 15:00:00,58.83,58.89,58.83,58.88,29600.0,38.8725,38.9121,38.8725,38.9055,29600.0
2013-08-14 15:05:00,58.88,58.95,58.88,58.89,21600.0,38.9055,38.9518,38.9055,38.9121,21600.0
2013-08-14 15:10:00,58.9,58.91,58.81,58.83,29200.0,38.9187,38.9253,38.8593,38.8725,29200.0
2013-08-14 15:15:00,58.84,58.91,58.82,58.87,22200.0,38.8791,38.9253,38.8659,38.8989,22200.0
2013-08-14 15:20:00,58.86,58.92,58.84,58.91,25000.0,38.8923,38.9319,38.8791,38.9253,25000.0
2013-08-14 15:25:00,58.92,58.93,58.88,58.89,19800.0,38.9319,38.9385,38.9055,38.9121,19800.0
2013-08-14 15:30:00,58.88,58.92,58.84,58.85,29300.0,38.9055,38.9319,38.8791,38.8857,29300.0
2013-08-14 15:35:00,58.84,58.85,58.77,58.83,32300.0,38.8791,38.8857,38.8328,38.8725,32300.0
2013-08-14 15:40:00,58.82,58.83,58.72,58.75,40300.0,38.8659,38.8725,38.7998,38.8196,40300.0
2013-08-14 15:45:00,58.75,58.83,58.73,58.77,71500.0,38.8196,38.8725,38.8064,38.8328,71500.0
2013-08-14 15:50:00,58.76,58.79,58.72,58.72,55800.0,38.8262,38.846,38.7998,38.7998,55800.0
2013-08-14 15:55:00,58.72,58.81,58.7,58.77,139700.0,38.7998,38.8593,38.7866,38.8328,139700.0
2013-08-15 09:30:00,58.27,58.32,57.91,58.29,68100.0,38.5024,38.5355,38.2646,38.5157,68100.0
2013-08-15 09:35:00,58.33,58.35,58.11,58.14,41400.0,38.5421,38.5553,38.3967,38.4165,41400.0
2013-08-15 09:40:00,58.14,58.35,58.13,58.27,28400.0,38.4165,38.5553,38.4099,38.5024,28400.0
2013-08-15 09:45:00,58.3,58.43,58.2,58.2,20400.0,38.5223,38.6082,38.4562,38.4562,20400.0
2013-08-15 09:50:00,58.26,58.29,58.12,58.21,41400.0,38.4958,38.5157,38.4033,38.4628,41400.0
2013-08-15 09:55:00,58.19,58.28,58.0,58.0,120700.0,38.4496,38.5091,38.324,38.324,120700.0
2013-08-15 10:00:00,58.03,58.13,58.01,58.06,30800.0,38.3439,38.4099,38.3307,38.3637,30800.0
2013-08-15 10:05:00,58.06,58.1,57.9,57.94,58100.0,38.3637,38.3901,38.258,38.2844,58100.0
2013-08-15 10:10:00,57.93,57.96,57.79,57.89,38100.0,38.2778,38.2976,38.1853,38.2514,38100.0
2013-08-15 10:15:00,57.88,57.91,57.81,57.83,30600.0,38.2448,38.2646,38.1985,38.2117,30600.0
2013-08-15 10:20:00,57.84,57.9,57.75,57.82,55300.0,38.2183,38.258,38.1589,38.2051,55300.0
2013-08-15 10:25:00,57.82,58.01,57.77,57.98,96400.0,38.2051,38.3307,38.1721,38.3108,96400.0
2013-08-15 10:30:00,57.97,57.99,57.85,57.85,39700.0,38.3042,38.3174,38.2249,38.2249,39700.0
2013-08-15 10:35:00,57.85,57.94,57.8,57.9,64800.0,38.2249,38.2844,38.1919,38.258,64800.0
2013-08-15 10:40:00,57.88,57.88,57.75,57.79,34400.0,38.2448,38.2448,38.1589,38.1853,34400.0
2013-08-15 10:45:00,57.78,57.8,57.73,57.76,42000.0,38.1787,38.1919,38.1456,38.1655,42000.0
2013-08-15 10:50:00,57.76,57.79,57.67,57.72,50300.0,38.1655,38.1853,38.106,38.139,50300.0
2013-08-15 10:55:00,57.71,57.72,57.62,57.7,35900.0,38.1324,38.139,38.073,38.1258,35900.0
2013-08-15 11:00:00,57.68,57.8,57.67,57.72,53400.0,38.1126,38.1919,38.106,38.139,53400.0
2013-08-15 11:05:00,57.71,57.71,57.67,57.68,59700.0,38.1324,38.1324,38.106,38.1126,59700.0
2013-08-15 11:10:00,57.68,57.77,57.66,57.7,31400.0,38.1126,38.1721,38.0994,38.1258,31400.0
2013-08-15 11:15:00,57.72,57.8,57.69,57.76,42000.0,38.139,38.1919,38.1192,38.1655,42000.0
2013-08-15 11:20:00,57.75,57.77,57.69,57.71,35000.0,38.1589,38.1721,38.1192,38.1324,35000.0
2013-08-15 11:25:00,57.72,57.79,57.65,57.66,52800.0,38.139,38.1853,38.0928,38.0994,52800.0
2013-08-15 11:30:00,57.66,57.7,57.55,57.56,44300.0,38.0994,38.1258,38.0267,38.0333,44300.0
2013-08-15 11:35:00,57.59,57.86,57.57,57.84,40200.0,38.0531,38.2315,38.0399,38.2183,40200.0
2013-08-15 11:40:00,57.83,57.97,57.8,57.95,42600.0,38.2117,38.3042,38.1919,38.291,42600.0
2013-08-15 11:45:00,57.97,58.06,57.9,57.94,25500.0,38.3042,38.3637,38.258,38.2844,25500.0
2013-08-15 11:50:00,57.93,57.95,57.84,57.92,10400.0,38.2778,38.291,38.2183,38.2712,10400.0
2013-08-15 11:55:00,57.92,57.96,57.77,57.78,14000.0,38.2712,38.2976,38.1721,38.1787,14000.0
2013-08-15 12:00:00,57.79,57.88,57.79,57.84,11400.0,38.1853,38.2448,38.1853,38.2183,11400.0
2013-08-15 12:05:00,57.84,57.84,57.61,57.65,43900.0,38.2183,38.2183,38.0663,38.0928,43900.0
2013-08-15 12:10:00,57.66,57.67,57.53,57.53,39100.0,38.0994,38.106,38.0135,38.0135,39100.0
2013-08-15 12:15:00,57.53,57.62,57.5,57.61,23700.0,38.0135,38.073,37.9937,38.0663,23700.0
2013-08-15 12:20:00,57.6,57.69,57.52,57.53,50300.0,38.0597,38.1192,38.0069,38.0135,50300.0
2013-08-15 12:25:00,57.53,57.57,57.51,57.55,23000.0,38.0135,38.0399,38.0003,38.0267,23000.0
2013-08-15 12:30:00,57.57,57.62,57.5,57.5,28200.0,38.0399,38.073,37.9937,37.9937,28200.0
2013-08-15 12:35:00,57.51,57.51,57.34,57.37,52900.0,38.0003,38.0003,37.8879,37.9078,52900.0
2013-08-15 12:40:00,57.38,57.46,57.34,57.43,10300.0,37.9144,37.9672,37.8879,37.9474,10300.0
2013-08-15 12:45:00,57.44,57.48,57.36,57.36,10100.0,37.954,37.9804,37.9012,37.9012,10100.0
2013-08-15 12:50:00,57.37,57.41,57.34,57.41,12400.0,37.9078,37.9342,37.8879,37.9342,12400.0
2013-08-15 12:55:00,57.41,57.45,57.26,57.27,38900.0,37.9342,37.9606,37.8351,37.8417,38900.0
2013-08-15 13:00:00,57.28,57.36,57.28,57.31,16400.0,37.8483,37.9012,37.8483,37.8681,16400.0
2013-08-15 13:05:00,57.31,57.33,57.2,57.21,61600.0,37.8681,37.8813,37.7954,37.802,61600.0
2013-08-15 13:10:00,57.21,57.23,57.1,57.21,42800.0,37.802,37.8153,37.7294,37.802,42800.0
2013-08-15 13:15:00,57.2,57.21,57.07,57.07,35900.0,37.7954,37.802,37.7095,37.7095,35900.0
2013-08-15 13:20:00,57.07,57.15,57.04,57.1,45000.0,37.7095,37.7624,37.6897,37.7294,45000.0
2013-08-15 13:25:00,57.11,57.16,57.07,57.09,27100.0,37.736,37.769,37.7095,37.7228,27100.0
2013-08-15 13:30:00,57.1,57.2,57.1,57.18,28000.0,37.7294,37.7954,37.7294,37.7822,28000.0
2013-08-15 13:35:00,57.18,57.19,57.05,57.07,57100.0,37.7822,37.7888,37.6963,37.7095,57100.0
2013-08-15 13:40:00,57.08,57.12,57.07,57.12,21600.0,37.7161,37.7426,37.7095,37.7426,21600.0
2013-08-15 13:45:00,57.13,57.32,57.13,57.28,43600.0,37.7492,37.8747,37.7492,37.8483,43600.0
2013-08-15 13:50:00,57.27,57.29,57.21,57.21,24200.0,37.8417,37.8549,37.802,37.802,24200.0
2013-08-15 13:55:00,57.21,57.23,57.14,57.22,50300.0,37.802,37.8153,37.7558,37.8087,50300.0
2013-08-15 14:00:00,57.23,57.28,57.12,57.23,19600.0,37.8153,37.8483,37.7426,37.8153,19600.0
2013-08-15 14:05:00,57.23,57.24,57.12,57.15,26600.0,37.8153,37.8219,37.7426,37.7624,26600.0
2013-08-15 14:10:00,57.16,57.2,57.06,57.13,24900.0,37.769,37.7954,37.7029,37.7492,24900.0
2013-08-15 14:15:00,57.1,57.2,57.08,57.2,29100.0,37.7294,37.7954,37.7161,37.7954,29100.0
2013-08-15 14:20:00,57.19,57.27,57.14,57.2,38100.0,37.7888,37.8417,37.7558,37.7954,38100.0
2013-08-15 14:25:00,57.19,57.3,57.18,57.26,47700.0,37.7888,37.8615,37.7822,37.8351,47700.0
2013-08-15 14:30:00,57.25,57.4,57.24,57.34,59000.0,37.8285,37.9276,37.8219,37.8879,59000.0
2013-08-15 14:35:00,57.34,57.42,57.27,57.28,39100.0,37.8879,37.9408,37.8417,37.8483,39100.0
2013-08-15 14:40:00,57.28,57.38,57.28,57.3,29400.0,37.8483,37.9144,37.8483,37.8615,29400.0
2013-08-15 14:45:00,57.31,57.4,57.25,57.25,34800.0,37.8681,37.9276,37.8285,37.8285,34800.0
2013-08-15 14:50:00,57.24,57.31,57.19,57.21,54100.0,37.8219,37.8681,37.7888,37.802,54100.0
2013-08-15 14:55:00,57.2,57.21,57.12,57.13,26600.0,37.7954,37.802,37.7426,37.7492,26600.0
2013-08-15 15:00:00,57.12,57.17,57.1,57.14,36900.0,37.7426,37.7756,37.7294,37.7558,36900.0
2013-08-15 15:05:00,57.15,57.25,57.13,57.2,38600.0,37.7624,37.8285,37.7492,37.7954,38600.0
2013-08-15 15:10:00,57.2,57.21,57.11,57.18,42100.0,37.7954,37.802,37.736,37.7822,42100.0
2013-08-15 15:15:00,57.18,57.19,57.1,57.13,49200.0,37.7822,37.7888,37.7294,37.7492,49200.0
2013-08-15 15:20:00,57.1,57.16,57.1,57.14,58100.0,37.7294,37.769,37.7294,37.7558,58100.0
2013-08-15 15:25:00,57.13,57.15,57.06,57.07,35000.0,37.7492,37.7624,37.7029,37.7095,35000.0
2013-08-15 15:30:00,57.07,57.15,57.06,57.09,53200.0,37.7095,37.7624,37.7029,37.7228,53200.0
2013-08-15 15:35:00,57.1,57.15,57.08,57.12,68800.0,37.7294,37.7624,37.7161,37.7426,68800.0
2013-08-15 15:40:00,57.12,57.13,57.06,57.13,46600.0,37.7426,37.7492,37.7029,37.7492,46600.0
2013-08-15 15:45:00,57.13,57.2,57.13,57.2,82000.0,37.7492,37.7954,37.7492,37.7954,82000.0
2013-08-15 15:50:00,57.21,57.25,57.21,57.22,84100.0,37.802,37.8285,37.802,37.8087,84100.0
2013-08-15 15:55:00,57.22,57.23,57.13,57.15,155100.0,37.8087,37.8153,37.7492,37.7624,155100.0
2013-08-16 09:30:00,56.89,56.95,56.55,56.58,357900.0,37.5906,37.6302,37.3659,37.3858,357900.0
2013-08-16 09:35:00,56.54,56.56,56.34,56.51,45700.0,37.3593,37.3725,37.2272,37.3395,45700.0
2013-08-16 09:40:00,56.52,56.55,56.41,56.49,44200.0,37.3461,37.3659,37.2734,37.3263,44200.0
2013-08-16 09:45:00,56.46,56.54,56.41,56.52,59700.0,37.3065,37.3593,37.2734,37.3461,59700.0
2013-08-16 09:50:00,56.52,56.72,56.52,56.67,50700.0,37.3461,37.4783,37.3461,37.4452,50700.0
2013-08-16 09:55:00,56.65,56.85,56.65,56.84,35000.0,37.432,37.5642,37.432,37.5576,35000.0
2013-08-16 10:00:00,56.85,56.99,56.7,56.85,69400.0,37.5642,37.6567,37.4651,37.5642,69400.0
2013-08-16 10:05:00,56.87,56.99,56.58,56.6,36700.0,37.5774,37.6567,37.3858,37.399,36700.0
2013-08-16 10:10:00,56.6,56.71,56.54,56.56,20800.0,37.399,37.4717,37.3593,37.3725,20800.0
2013-08-16 10:15:00,56.55,56.55,56.44,56.47,31900.0,37.3659,37.3659,37.2933,37.3131,31900.0
2013-08-16 10:20:00,56.47,56.47,56.31,56.33,56500.0,37.3131,37.3131,37.2074,37.2206,56500.0
2013-08-16 10:25:00,56.35,56.45,56.33,56.4,32700.0,37.2338,37.2999,37.2206,37.2668,32700.0
2013-08-16 10:30:00,56.4,56.43,56.27,56.4,31100.0,37.2668,37.2867,37.1809,37.2668,31100.0
2013-08-16 10:35:00,56.4,56.5,56.35,56.46,48300.0,37.2668,37.3329,37.2338,37.3065,48300.0
2013-08-16 10:40:00,56.46,56.48,56.37,56.45,51000.0,37.3065,37.3197,37.247,37.2999,51000.0
2013-08-16 10:45:00,56.45,56.68,56.45,56.62,57900.0,37.2999,37.4518,37.2999,37.4122,57900.0
2013-08-16 10:50:00,56.63,56.74,56.62,56.73,47900.0,37.4188,37.4915,37.4122,37.4849,47900.0
2013-08-16 10:55:00,56.72,56.76,56.66,56.73,18200.0,37.4783,37.5047,37.4386,37.4849,18200.0
2013-08-16 11:00:00,56.73,56.85,56.7,56.81,53100.0,37.4849,37.5642,37.4651,37.5377,53100.0
2013-08-16 11:05:00,56.81,56.86,56.65,56.68,32100.0,37.5377,37.5708,37.432,37.4518,32100.0
2013-08-16 11:10:00,56.69,56.79,56.69,56.76,33100.0,37.4584,37.5245,37.4584,37.5047,33100.0
2013-08-16 11:15:00,56.76,56.87,56.76,56.87,47500.0,37.5047,37.5774,37.5047,37.5774,47500.0
2013-08-16 11:20:00,56.87,56.88,56.76,56.76,18500.0,37.5774,37.584,37.5047,37.5047,18500.0
2013-08-16 11:25:00,56.78,56.79,56.62,56.68,21900.0,37.5179,37.5245,37.4122,37.4518,21900.0
2013-08-16 11:30:00,56.68,56.72,56.66,56.67,12400.0,37.4518,37.4783,37.4386,37.4452,12400.0
2013-08-16 11:35:00,56.66,56.71,56.59,56.64,19100.0,37.4386,37.4717,37.3924,37.4254,19100.0
2013-08-16 11:40:00,56.64,56.7,56.61,56.62,39400.0,37.4254,37.4651,37.4056,37.4122,39400.0
2013-08-16 11:45:00,56.62,56.64,56.47,56.5,20500.0,37.4122,37.4254,37.3131,37.3329,20500.0
2013-08-16 11:50:00,56.51,56.62,56.5,56.62,14400.0,37.3395,37.4122,37.3329,37.4122,14400.0
2013-08-16 11:55:00,56.63,56.66,56.59,56.64,15500.0,37.4188,37.4386,37.3924,37.4254,15500.0
2013-08-16 12:00:00,56.65,56.71,56.61,56.62,23400.0,37.432,37.4717,37.4056,37.4122,23400.0
2013-08-16 12:05:00,56.61,56.61,56.52,56.55,14900.0,37.4056,37.4056,37.3461,37.3659,14900.0
2013-08-16 12:10:00,56.57,56.66,56.56,56.66,7800.0,37.3792,37.4386,37.3725,37.4386,7800.0
2013-08-16 12:15:00,56.65,56.67,56.54,56.55,22800.0,37.432,37.4452,37.3593,37.3659,22800.0
2013-08-16 12:20:00,56.55,56.59,56.47,56.48,18500.0,37.3659,37.3924,37.3131,37.3197,18500.0
2013-08-16 12:25:00,56.49,56.55,56.43,56.46,28000.0,37.3263,37.3659,37.2867,37.3065,28000.0
2013-08-16 12:30:00,56.47,56.48,56.44,56.46,19900.0,37.3131,37.3197,37.2933,37.3065,19900.0
2013-08-16 12:35:00,56.45,56.49,56.39,56.47,17800.0,37.2999,37.3263,37.2602,37.3131,17800.0
2013-08-16 12:40:00,56.48,56.51,56.44,56.49,9100.0,37.3197,37.3395,37.2933,37.3263,9100.0
2013-08-16 12:45:00,56.49,56.56,56.45,56.47,17400.0,37.3263,37.3725,37.2999,37.3131,17400.0
2013-08-16 12:50:00,56.48,56.54,56.44,56.54,27000.0,37.3197,37.3593,37.2933,37.3593,27000.0
2013-08-16 12:55:00,56.55,56.56,56.48,56.48,17900.0,37.3659,37.3725,37.3197,37.3197,17900.0
2013-08-16 13:00:00,56.49,56.5,56.35,56.37,25700.0,37.3263,37.3329,37.2338,37.247,25700.0
2013-08-16 13:05:00,56.38,56.38,56.29,56.3,18700.0,37.2536,37.2536,37.1941,37.2008,18700.0
2013-08-16 13:10:00,56.3,56.34,56.24,56.25,34200.0,37.2008,37.2272,37.1611,37.1677,34200.0
2013-08-16 13:15:00,56.24,56.3,56.22,56.25,33400.0,37.1611,37.2008,37.1479,37.1677,33400.0
2013-08-16 13:20:00,56.26,56.26,56.2,56.24,15300.0,37.1743,37.1743,37.1347,37.1611,15300.0
2013-08-16 13:25:00,56.24,56.24,56.12,56.2,25000.0,37.1611,37.1611,37.0818,37.1347,25000.0
2013-08-16 13:30:00,56.18,56.23,56.15,56.22,11400.0,37.1215,37.1545,37.1016,37.1479,11400.0
2013-08-16 13:35:00,56.22,56.23,56.13,56.16,22400.0,37.1479,37.1545,37.0884,37.1082,22400.0
2013-08-16 13:40:00,56.17,56.21,56.12,56.19,15300.0,37.1149,37.1413,37.0818,37.1281,15300.0
2013-08-16 13:45:00,56.19,56.27,56.16,56.26,18000.0,37.1281,37.1809,37.1082,37.1743,18000.0
2013-08-16 13:50:00,56.26,56.27,56.16,56.16,10200.0,37.1743,37.1809,37.1082,37.1082,10200.0
2013-08-16 13:55:00,56.16,56.25,56.15,56.22,19400.0,37.1082,37.1677,37.1016,37.1479,19400.0
2013-08-16 14:00:00,56.22,56.23,56.15,56.15,15200.0,37.1479,37.1545,37.1016,37.1016,15200.0
2013-08-16 14:05:00,56.15,56.17,56.07,56.08,35400.0,37.1016,37.1149,37.0488,37.0554,35400.0
2013-08-16 14:10:00,56.08,56.17,56.08,56.14,39000.0,37.0554,37.1149,37.0554,37.095,39000.0
2013-08-16 14:15:00,56.14,56.19,56.08,56.17,27100.0,37.095,37.1281,37.0554,37.1149,27100.0
2013-08-16 14:20:00,56.18,56.24,56.16,56.19,21300.0,37.1215,37.1611,37.1082,37.1281,21300.0
2013-08-16 14:25:00,56.18,56.27,56.18,56.22,26300.0,37.1215,37.1809,37.1215,37.1479,26300.0
2013-08-16 14:30:00,56.23,56.26,56.14,56.17,24600.0,37.1545,37.1743,37.095,37.1149,24600.0
2013-08-16 14:35:00,56.16,56.24,56.16,56.23,36500.0,37.1082,37.1611,37.1082,37.1545,36500.0
2013-08-16 14:40:00,56.23,56.26,56.21,56.22,22500.0,37.1545,37.1743,37.1413,37.1479,22500.0
2013-08-16 14:45:00,56.22,56.26,56.21,56.23,25200.0,37.1479,37.1743,37.1413,37.1545,25200.0
2013-08-16 14:50:00,56.23,56.3,56.22,56.28,38700.0,37.1545,37.2008,37.1479,37.1875,38700.0
2013-08-16 14:55:00,56.28,56.34,56.24,56.31,28000.0,37.1875,37.2272,37.1611,37.2074,28000.0
2013-08-16 15:00:00,56.31,56.33,56.29,56.31,24500.0,37.2074,37.2206,37.1941,37.2074,24500.0
2013-08-16 15:05:00,56.32,56.34,56.26,56.27,29400.0,37.214,37.2272,37.1743,37.1809,29400.0
2013-08-16 15:10:00,56.28,56.32,56.24,56.28,31100.0,37.1875,37.214,37.1611,37.1875,31100.0
2013-08-16 15:15:00,56.28,56.34,56.25,56.26,51600.0,37.1875,37.2272,37.1677,37.1743,51600.0
2013-08-16 15:20:00,56.25,56.28,56.22,56.24,25200.0,37.1677,37.1875,37.1479,37.1611,25200.0
2013-08-16 15:25:00,56.24,56.25,56.18,56.25,38700.0,37.1611,37.1677,37.1215,37.1677,38700.0
2013-08-16 15:30:00,56.25,56.34,56.25,56.33,45700.0,37.1677,37.2272,37.1677,37.2206,45700.0
2013-08-16 15:35:00,56.32,56.43,56.3,56.42,66000.0,37.214,37.2867,37.2008,37.28,66000.0
2013-08-16 15:40:00,56.41,56.44,56.36,56.36,59200.0,37.2734,37.2933,37.2404,37.2404,59200.0
2013-08-16 15:45:00,56.36,56.39,56.28,56.3,100800.0,37.2404,37.2602,37.1875,37.2008,100800.0
2013-08-16 15:50:00,56.3,56.32,56.3,56.32,86500.0,37.2008,37.214,37.2008,37.214,86500.0
2013-08-16 15:55:00,56.32,56.38,56.29,56.3,270000.0,37.214,37.2536,37.1941,37.2008,270000.0
2013-08-19 09:30:00,56.28,56.28,55.94,56.21,77100.0,37.1875,37.1875,36.9629,37.1413,77100.0
2013-08-19 09:35:00,56.23,56.44,56.22,56.3,31000.0,37.1545,37.2933,37.1479,37.2008,31000.0
2013-08-19 09:40:00,56.32,56.53,56.31,56.31,33700.0,37.214,37.3527,37.2074,37.2074,33700.0
2013-08-19 09:45:00,56.3,56.35,56.18,56.29,27800.0,37.2008,37.2338,37.1215,37.1941,27800.0
2013-08-19 09:50:00,56.29,56.39,56.21,56.35,37600.0,37.1941,37.2602,37.1413,37.2338,37600.0
2013-08-19 09:55:00,56.35,56.48,56.35,56.47,23300.0,37.2338,37.3197,37.2338,37.3131,23300.0
2013-08-19 10:00:00,56.47,56.53,56.41,56.48,27500.0,37.3131,37.3527,37.2734,37.3197,27500.0
2013-08-19 10:05:00,56.5,56.54,56.28,56.3,23200.0,37.3329,37.3593,37.1875,37.2008,23200.0
2013-08-19 10:10:00,56.32,56.45,56.32,56.4,18000.0,37.214,37.2999,37.214,37.2668,18000.0
2013-08-19 10:15:00,56.4,56.47,56.31,56.43,53700.0,37.2668,37.3131,37.2074,37.2867,53700.0
2013-08-19 10:20:00,56.44,56.6,56.43,56.49,37500.0,37.2933,37.399,37.2867,37.3263,37500.0
2013-08-19 10:25:00,56.52,56.59,56.44,56.56,17400.0,37.3461,37.3924,37.2933,37.3725,17400.0
2013-08-19 10:30:00,56.56,56.69,56.5,56.69,45700.0,37.3725,37.4584,37.3329,37.4584,45700.0
2013-08-19 10:35:00,56.69,56.85,56.69,56.82,34900.0,37.4584,37.5642,37.4584,37.5443,34900.0
2013-08-19 10:40:00,56.84,56.85,56.73,56.75,20600.0,37.5576,37.5642,37.4849,37.4981,20600.0
2013-08-19 10:45:00,56.76,56.82,56.66,56.68,13300.0,37.5047,37.5443,37.4386,37.4518,13300.0
2013-08-19 10:50:00,56.66,56.66,56.55,56.6,17500.0,37.4386,37.4386,37.3659,37.399,17500.0
2013-08-19 10:55:00,56.62,56.65,56.52,56.58,15200.0,37.4122,37.432,37.3461,37.3858,15200.0
2013-08-19 11:00:00,56.58,56.6,56.44,56.45,12600.0,37.3858,37.399,37.2933,37.2999,12600.0
2013-08-19 11:05:00,56.45,56.53,56.42,56.47,15300.0,37.2999,37.3527,37.28,37.3131,15300.0
2013-08-19 11:10:00,56.5,56.52,56.38,56.46,27000.0,37.3329,37.3461,37.2536,37.3065,27000.0
2013-08-19 11:15:00,56.46,56.48,56.21,56.21,32500.0,37.3065,37.3197,37.1413,37.1413,32500.0
2013-08-19 11:20:00,56.24,56.25,56.09,56.19,37900.0,37.1611,37.1677,37.062,37.1281,37900.0
2013-08-19 11:25:00,56.22,56.29,56.16,56.16,20900.0,37.1479,37.1941,37.1082,37.1082,20900.0
2013-08-19 11:30:00,56.18,56.26,56.14,56.21,20000.0,37.1215,37.1743,37.095,37.1413,20000.0
2013-08-19 11:35:00,56.2,56.23,56.1,56.11,15100.0,37.1347,37.1545,37.0686,37.0752,15100.0
2013-08-19 11:40:00,56.09,56.18,56.09,56.13,15300.0,37.062,37.1215,37.062,37.0884,15300.0
2013-08-19 11:45:00,56.12,56.12,56.04,56.04,15700.0,37.0818,37.0818,37.029,37.029,15700.0
2013-08-19 11:50:00,56.05,56.07,56.03,56.05,20600.0,37.0356,37.0488,37.0223,37.0356,20600.0
2013-08-19 11:55:00,56.04,56.16,56.02,56.11,26100.0,37.029,37.1082,37.0157,37.0752,26100.0
2013-08-19 12:00:00,56.1,56.11,55.98,56.0,26600.0,37.0686,37.0752,36.9893,37.0025,26600.0
2013-08-19 12:05:00,56.01,56.02,55.98,55.99,20900.0,37.0091,37.0157,36.9893,36.9959,20900.0
2013-08-19 12:10:00,56.0,56.05,55.97,55.99,55800.0,37.0025,37.0356,36.9827,36.9959,55800.0
2013-08-19 12:15:00,55.99,55.99,55.96,55.99,8700.0,36.9959,36.9959,36.9761,36.9959,8700.0
2013-08-19 12:20:00,55.97,55.98,55.86,55.86,35900.0,36.9827,36.9893,36.91,36.91,35900.0
2013-08-19 12:25:00,55.86,55.97,55.86,55.95,14500.0,36.91,36.9827,36.91,36.9695,14500.0
2013-08-19 12:30:00,55.96,55.96,55.82,55.87,23200.0,36.9761,36.9761,36.8836,36.9166,23200.0
2013-08-19 12:35:00,55.87,55.9,55.83,55.85,11700.0,36.9166,36.9364,36.8902,36.9034,11700.0
2013-08-19 12:40:00,55.86,55.99,55.84,55.99,35900.0,36.91,36.9959,36.8968,36.9959,35900.0
2013-08-19 12:45:00,56.0,56.09,55.97,55.98,49600.0,37.0025,37.062,36.9827,36.9893,49600.0
2013-08-19 12:50:00,55.98,55.98,55.91,55.94,24200.0,36.9893,36.9893,36.9431,36.9629,24200.0
2013-08-19 12:55:00,55.94,56.02,55.92,55.94,38500.0,36.9629,37.0157,36.9497,36.9629,38500.0
2013-08-19 13:00:00,55.94,56.01,55.94,55.95,23200.0,36.9629,37.0091,36.9629,36.9695,23200.0
2013-08-19 13:05:00,55.94,55.95,55.86,55.87,12100.0,36.9629,36.9695,36.91,36.9166,12100.0
2013-08-19 13:10:00,55.87,55.93,55.87,55.91,13700.0,36.9166,36.9563,36.9166,36.9431,13700.0
2013-08-19 13:15:00,55.93,55.93,55.77,55.77,19500.0,36.9563,36.9563,36.8505,36.8505,19500.0
2013-08-19 13:20:00,55.77,55.79,55.63,55.64,44000.0,36.8505,36.8638,36.758,36.7647,44000.0
2013-08-19 13:25:00,55.63,55.77,55.63,55.64,46600.0,36.758,36.8505,36.758,36.7647,46600.0
2013-08-19 13:30:00,55.65,55.65,55.45,55.48,51100.0,36.7713,36.7713,36.6391,36.6589,51100.0
2013-08-19 13:35:00,55.49,55.54,55.48,55.48,26000.0,36.6655,36.6986,36.6589,36.6589,26000.0
2013-08-19 13:40:00,55.48,55.52,55.46,55.49,17300.0,36.6589,36.6854,36.6457,36.6655,17300.0
2013-08-19 13:45:00,55.51,55.51,55.45,55.47,23700.0,36.6788,36.6788,36.6391,36.6523,23700.0
2013-08-19 13:50:00,55.47,55.61,55.47,55.6,30900.0,36.6523,36.7448,36.6523,36.7382,30900.0
2013-08-19 13:55:00,55.59,55.59,55.5,55.5,23000.0,36.7316,36.7316,36.6721,36.6721,23000.0
2013-08-19 14:00:00,55.5,55.52,55.47,55.47,23500.0,36.6721,36.6854,36.6523,36.6523,23500.0
2013-08-19 14:05:00,55.46,55.49,55.41,55.48,23200.0,36.6457,36.6655,36.6127,36.6589,23200.0
2013-08-19 14:10:00,55.48,55.49,55.41,55.45,37800.0,36.6589,36.6655,36.6127,36.6391,37800.0
2013-08-19 14:15:00,55.44,55.56,55.43,55.54,17800.0,36.6325,36.7118,36.6259,36.6986,17800.0
2013-08-19 14:20:00,55.55,55.55,55.32,55.35,36400.0,36.7052,36.7052,36.5532,36.573,36400.0
2013-08-19 14:25:00,55.35,55.38,55.29,55.36,112400.0,36.573,36.5929,36.5334,36.5796,112400.0
2013-08-19 14:30:00,55.37,55.38,55.28,55.32,39700.0,36.5862,36.5929,36.5268,36.5532,39700.0
2013-08-19 14:35:00,55.31,55.36,55.27,55.36,34600.0,36.5466,36.5796,36.5202,36.5796,34600.0
2013-08-19 14:40:00,55.35,55.44,55.35,55.4,39300.0,36.573,36.6325,36.573,36.6061,39300.0
2013-08-19 14:45:00,55.4,55.45,55.37,55.42,33300.0,36.6061,36.6391,36.5862,36.6193,33300.0
2013-08-19 14:50:00,55.42,55.42,55.32,55.33,31100.0,36.6193,36.6193,36.5532,36.5598,31100.0
2013-08-19 14:55:00,55.33,55.35,55.26,55.33,33400.0,36.5598,36.573,36.5136,36.5598,33400.0
2013-08-19 15:00:00,55.32,55.35,55.27,55.29,44200.0,36.5532,36.573,36.5202,36.5334,44200.0
2013-08-19 15:05:00,55.3,55.33,55.25,55.31,44100.0,36.54,36.5598,36.507,36.5466,44100.0
2013-08-19 15:10:00,55.31,55.31,55.28,55.3,22000.0,36.5466,36.5466,36.5268,36.54,22000.0
2013-08-19 15:15:00,55.31,55.35,55.3,55.31,51600.0,36.5466,36.573,36.54,36.5466,51600.0
2013-08-19 15:20:00,55.31,55.39,55.3,55.37,41300.0,36.5466,36.5995,36.54,36.5862,41300.0
2013-08-19 15:25:00,55.38,55.4,55.3,55.3,109300.0,36.5929,36.6061,36.54,36.54,109300.0
2013-08-19 15:30:00,55.29,55.41,55.29,55.4,54300.0,36.5334,36.6127,36.5334,36.6061,54300.0
2013-08-19 15:35:00,55.4,55.41,55.33,55.34,207900.0,36.6061,36.6127,36.5598,36.5664,207900.0
2013-08-19 15:40:00,55.33,55.33,55.28,55.3,78600.0,36.5598,36.5598,36.5268,36.54,78600.0
2013-08-19 15:45:00,55.3,55.34,55.29,55.3,80800.0,36.54,36.5664,36.5334,36.54,80800.0
2013-08-19 15:50:00,55.3,55.35,55.26,55.35,108700.0,36.54,36.573,36.5136,36.573,108700.0
2013-08-19 15:55:00,55.34,55.42,55.33,55.35,174300.0,36.5664,36.6193,36.5598,36.573,174300.0
2013-08-20 09:30:00,55.23,55.28,55.19,55.23,47800.0,36.4937,36.5268,36.4673,36.4937,47800.0
2013-08-20 09:35:00,55.24,55.25,55.18,55.18,37100.0,36.5003,36.507,36.4607,36.4607,37100.0
2013-08-20 09:40:00,55.18,55.18,54.9,55.02,67200.0,36.4607,36.4607,36.2757,36.355,67200.0
2013-08-20 09:45:00,55.05,55.62,55.04,55.42,70100.0,36.3748,36.7514,36.3682,36.6193,70100.0
2013-08-20 09:50:00,55.37,55.54,55.35,55.46,35300.0,36.5862,36.6986,36.573,36.6457,35300.0
2013-08-20 09:55:00,55.43,55.67,55.43,55.5,41600.0,36.6259,36.7845,36.6259,36.6721,41600.0
2013-08-20 10:00:00,55.45,55.88,55.45,55.74,59800.0,36.6391,36.9232,36.6391,36.8307,59800.0
2013-08-20 10:05:00,55.76,55.84,55.64,55.69,39200.0,36.8439,36.8968,36.7647,36.7977,39200.0
2013-08-20 10:10:00,55.65,55.74,55.62,55.73,37400.0,36.7713,36.8307,36.7514,36.8241,37400.0
2013-08-20 10:15:00,55.72,55.82,55.62,55.78,37700.0,36.8175,36.8836,36.7514,36.8572,37700.0
2013-08-20 10:20:00,55.78,55.93,55.76,55.82,30600.0,36.8572,36.9563,36.8439,36.8836,30600.0
2013-08-20 10:25:00,55.8,55.87,55.71,55.8,28300.0,36.8704,36.9166,36.8109,36.8704,28300.0
2013-08-20 10:30:00,55.8,55.97,55.77,55.87,33000.0,36.8704,36.9827,36.8505,36.9166,33000.0
2013-08-20 10:35:00,55.86,56.06,55.86,56.04,30000.0,36.91,37.0422,36.91,37.029,30000.0
2013-08-20 10:40:00,56.05,56.05,55.92,56.0,43200.0,37.0356,37.0356,36.9497,37.0025,43200.0
2013-08-20 10:45:00,56.02,56.08,55.97,56.07,48700.0,37.0157,37.0554,36.9827,37.0488,48700.0
2013-08-20 10:50:00,56.08,56.12,55.96,55.97,23600.0,37.0554,37.0818,36.9761,36.9827,23600.0
2013-08-20 10:55:00,55.96,55.97,55.87,55.89,23100.0,36.9761,36.9827,36.9166,36.9298,23100.0
2013-08-20 11:00:00,55.89,56.02,55.88,55.99,32800.0,36.9298,37.0157,36.9232,36.9959,32800.0
2013-08-20 11:05:00,55.99,56.04,55.96,56.04,62000.0,36.9959,37.029,36.9761,37.029,62000.0
2013-08-20 11:10:00,56.05,56.06,55.98,56.01,43200.0,37.0356,37.0422,36.9893,37.0091,43200.0
2013-08-20 11:15:00,56.0,56.04,55.95,56.01,10700.0,37.0025,37.029,36.9695,37.0091,10700.0
2013-08-20 11:20:00,56.01,56.03,55.99,56.03,13900.0,37.0091,37.0223,36.9959,37.0223,13900.0
2013-08-20 11:25:00,56.04,56.11,56.03,56.09,28400.0,37.029,37.0752,37.0223,37.062,28400.0
2013-08-20 11:30:00,56.1,56.19,56.09,56.16,34200.0,37.0686,37.1281,37.062,37.1082,34200.0
2013-08-20 11:35:00,56.16,56.18,56.13,56.16,31700.0,37.1082,37.1215,37.0884,37.1082,31700.0
2013-08-20 11:40:00,56.15,56.45,56.13,56.38,120100.0,37.1016,37.2999,37.0884,37.2536,120100.0
2013-08-20 11:45:00,56.4,56.54,56.4,56.41,36000.0,37.2668,37.3593,37.2668,37.2734,36000.0
2013-08-20 11:50:00,56.41,56.43,56.27,56.3,26000.0,37.2734,37.2867,37.1809,37.2008,26000.0
2013-08-20 11:55:00,56.29,56.38,56.25,56.38,42300.0,37.1941,37.2536,37.1677,37.2536,42300.0
2013-08-20 12:00:00,56.37,56.54,56.37,56.49,37500.0,37.247,37.3593,37.247,37.3263,37500.0
2013-08-20 12:05:00,56.51,56.58,56.34,56.34,20000.0,37.3395,37.3858,37.2272,37.2272,20000.0
2013-08-20 12:10:00,56.35,56.44,56.29,56.44,30900.0,37.2338,37.2933,37.1941,37.2933,30900.0
2013-08-20 12:15:00,56.44,56.61,56.44,56.58,23700.0,37.2933,37.4056,37.2933,37.3858,23700.0
2013-08-20 12:20:00,56.59,56.63,56.49,56.5,22500.0,37.3924,37.4188,37.3263,37.3329,22500.0
2013-08-20 12:25:00,56.53,56.55,56.48,56.52,16900.0,37.3527,37.3659,37.3197,37.3461,16900.0
2013-08-20 12:30:00,56.51,56.62,56.5,56.52,32000.0,37.3395,37.4122,37.3329,37.3461,32000.0
2013-08-20 12:35:00,56.52,56.55,56.45,56.49,24200.0,37.3461,37.3659,37.2999,37.3263,24200.0
2013-08-20 12:40:00,56.49,56.56,56.48,56.52,26500.0,37.3263,37.3725,37.3197,37.3461,26500.0
2013-08-20 12:45:00,56.51,56.6,56.51,56.55,29300.0,37.3395,37.399,37.3395,37.3659,29300.0
2013-08-20 12:50:00,56.57,56.67,56.56,56.65,33100.0,37.3792,37.4452,37.3725,37.432,33100.0
2013-08-20 12:55:00,56.65,56.66,56.51,56.51,31300.0,37.432,37.4386,37.3395,37.3395,31300.0
2013-08-20 13:00:00,56.53,56.6,56.47,56.56,22000.0,37.3527,37.399,37.3131,37.3725,22000.0
2013-08-20 13:05:00,56.55,56.55,56.49,56.52,22200.0,37.3659,37.3659,37.3263,37.3461,22200.0
2013-08-20 13:10:00,56.51,56.54,56.5,56.51,15800.0,37.3395,37.3593,37.3329,37.3395,15800.0
2013-08-20 13:15:00,56.5,56.55,56.46,56.5,62700.0,37.3329,37.3659,37.3065,37.3329,62700.0
2013-08-20 13:20:00,56.5,56.54,56.49,56.53,34000.0,37.3329,37.3593,37.3263,37.3527,34000.0
2013-08-20 13:25:00,56.52,56.55,56.5,56.54,31800.0,37.3461,37.3659,37.3329,37.3593,31800.0
2013-08-20 13:30:00,56.55,56.61,56.53,56.6,23500.0,37.3659,37.4056,37.3527,37.399,23500.0
2013-08-20 13:35:00,56.6,56.62,56.56,56.57,18800.0,37.399,37.4122,37.3725,37.3792,18800.0
2013-08-20 13:40:00,56.56,56.62,56.55,56.61,23800.0,37.3725,37.4122,37.3659,37.4056,23800.0
2013-08-20 13:45:00,56.61,56.74,56.59,56.74,29800.0,37.4056,37.4915,37.3924,37.4915,29800.0
2013-08-20 13:50:00,56.73,56.77,56.73,56.74,30100.0,37.4849,37.5113,37.4849,37.4915,30100.0
2013-08-20 13:55:00,56.74,56.8,56.74,56.77,29800.0,37.4915,37.5311,37.4915,37.5113,29800.0
2013-08-20 14:00:00,56.77,56.78,56.74,56.75,33700.0,37.5113,37.5179,37.4915,37.4981,33700.0
2013-08-20 14:05:00,56.74,56.91,56.74,56.89,42900.0,37.4915,37.6038,37.4915,37.5906,42900.0
2013-08-20 14:10:00,56.9,57.08,56.88,57.07,64900.0,37.5972,37.7161,37.584,37.7095,64900.0
2013-08-20 14:15:00,57.07,57.09,57.01,57.08,93300.0,37.7095,37.7228,37.6699,37.7161,93300.0
2013-08-20 14:20:00,57.08,57.28,57.08,57.2,104800.0,37.7161,37.8483,37.7161,37.7954,104800.0
2013-08-20 14:25:00,57.22,57.29,57.16,57.29,73000.0,37.8087,37.8549,37.769,37.8549,73000.0
2013-08-20 14:30:00,57.27,57.35,57.18,57.19,52000.0,37.8417,37.8945,37.7822,37.7888,52000.0
2013-08-20 14:35:00,57.2,57.28,57.19,57.27,28900.0,37.7954,37.8483,37.7888,37.8417,28900.0
2013-08-20 14:40:00,57.28,57.35,57.24,57.31,52500.0,37.8483,37.8945,37.8219,37.8681,52500.0
2013-08-20 14:45:00,57.31,57.33,57.24,57.31,31400.0,37.8681,37.8813,37.8219,37.8681,31400.0
2013-08-20 14:50:00,57.3,57.49,57.3,57.41,42900.0,37.8615,37.9871,37.8615,37.9342,42900.0
2013-08-20 14:55:00,57.4,57.49,57.36,57.48,31300.0,37.9276,37.9871,37.9012,37.9804,31300.0
2013-08-20 15:00:00,57.49,57.49,57.37,57.38,50500.0,37.9871,37.9871,37.9078,37.9144,50500.0
2013-08-20 15:05:00,57.37,57.59,57.37,57.58,63300.0,37.9078,38.0531,37.9078,38.0465,63300.0
2013-08-20 15:10:00,57.58,57.69,57.5,57.5,92200.0,38.0465,38.1192,37.9937,37.9937,92200.0
2013-08-20 15:15:00,57.5,57.51,57.38,57.41,83500.0,37.9937,38.0003,37.9144,37.9342,83500.0
2013-08-20 15:20:00,57.42,57.42,57.31,57.34,49300.0,37.9408,37.9408,37.8681,37.8879,49300.0
2013-08-20 15:25:00,57.35,57.45,57.34,57.36,38200.0,37.8945,37.9606,37.8879,37.9012,38200.0
2013-08-20 15:30:00,57.36,57.49,57.25,57.26,77700.0,37.9012,37.9871,37.8285,37.8351,77700.0
2013-08-20 15:35:00,57.27,57.35,57.18,57.25,63400.0,37.8417,37.8945,37.7822,37.8285,63400.0
2013-08-20 15:40:00,57.24,57.29,57.19,57.22,73300.0,37.8219,37.8549,37.7888,37.8087,73300.0
2013-08-20 15:45:00,57.22,57.23,57.0,57.01,87600.0,37.8087,37.8153,37.6633,37.6699,87600.0
2013-08-20 15:50:00,57.02,57.08,57.01,57.07,74000.0,37.6765,37.7161,37.6699,37.7095,74000.0
2013-08-20 15:55:00,57.08,57.13,56.99,57.01,167000.0,37.7161,37.7492,37.6567,37.6699,167000.0
2013-08-21 09:30:00,56.62,56.73,56.3,56.45,66100.0,37.4122,37.4849,37.2008,37.2999,66100.0
2013-08-21 09:35:00,56.44,56.75,56.42,56.67,55500.0,37.2933,37.4981,37.28,37.4452,55500.0
2013-08-21 09:40:00,56.69,56.91,56.67,56.84,26400.0,37.4584,37.6038,37.4452,37.5576,26400.0
2013-08-21 09:45:00,56.87,57.5,56.79,57.5,68500.0,37.5774,37.9937,37.5245,37.9937,68500.0
2013-08-21 09:50:00,57.5,57.55,57.31,57.4,87200.0,37.9937,38.0267,37.8681,37.9276,87200.0
2013-08-21 09:55:00,57.39,57.55,57.25,57.33,49600.0,37.921,38.0267,37.8285,37.8813,49600.0
2013-08-21 10:00:00,57.29,57.57,57.22,57.49,40600.0,37.8549,38.0399,37.8087,37.9871,40600.0
2013-08-21 10:05:00,57.45,57.61,57.41,57.41,47600.0,37.9606,38.0663,37.9342,37.9342,47600.0
2013-08-21 10:10:00,57.42,57.52,57.33,57.33,51900.0,37.9408,38.0069,37.8813,37.8813,51900.0
2013-08-21 10:15:00,57.35,57.54,57.35,57.5,89700.0,37.8945,38.0201,37.8945,37.9937,89700.0
2013-08-21 10:20:00,57.52,57.55,57.45,57.52,29500.0,38.0069,38.0267,37.9606,38.0069,29500.0
2013-08-21 10:25:00,57.5,57.67,57.48,57.67,27600.0,37.9937,38.106,37.9804,38.106,27600.0
2013-08-21 10:30:00,57.63,57.7,57.51,57.63,41800.0,38.0796,38.1258,38.0003,38.0796,41800.0
2013-08-21 10:35:00,57.63,57.66,57.57,57.65,21000.0,38.0796,38.0994,38.0399,38.0928,21000.0
2013-08-21 10:40:00,57.65,57.91,57.65,57.88,68200.0,38.0928,38.2646,38.0928,38.2448,68200.0
2013-08-21 10:45:00,57.9,57.99,57.86,57.9,37100.0,38.258,38.3174,38.2315,38.258,37100.0
2013-08-21 10:50:00,57.92,57.92,57.68,57.74,39600.0,38.2712,38.2712,38.1126,38.1522,39600.0
2013-08-21 10:55:00,57.72,57.79,57.63,57.76,25300.0,38.139,38.1853,38.0796,38.1655,25300.0
2013-08-21 11:00:00,57.79,57.91,57.68,57.9,53000.0,38.1853,38.2646,38.1126,38.258,53000.0
2013-08-21 11:05:00,57.9,57.91,57.61,57.63,43700.0,38.258,38.2646,38.0663,38.0796,43700.0
2013-08-21 11:10:00,57.59,57.72,57.56,57.63,28100.0,38.0531,38.139,38.0333,38.0796,28100.0
2013-08-21 11:15:00,57.64,57.74,57.58,57.66,21500.0,38.0862,38.1522,38.0465,38.0994,21500.0
2013-08-21 11:20:00,57.62,57.62,57.4,57.4,32400.0,38.073,38.073,37.9276,37.9276,32400.0
2013-08-21 11:25:00,57.4,57.45,57.3,57.41,24400.0,37.9276,37.9606,37.8615,37.9342,24400.0
2013-08-21 11:30:00,57.41,57.46,57.4,57.43,10100.0,37.9342,37.9672,37.9276,37.9474,10100.0
2013-08-21 11:35:00,57.45,57.5,57.24,57.24,34200.0,37.9606,37.9937,37.8219,37.8219,34200.0
2013-08-21 11:40:00,57.24,57.4,57.16,57.4,20600.0,37.8219,37.9276,37.769,37.9276,20600.0
2013-08-21 11:45:00,57.39,57.4,57.11,57.15,31700.0,37.921,37.9276,37.736,37.7624,31700.0
2013-08-21 11:50:00,57.13,57.25,57.11,57.25,30400.0,37.7492,37.8285,37.736,37.8285,30400.0
2013-08-21 11:55:00,57.23,57.36,57.23,57.36,40900.0,37.8153,37.9012,37.8153,37.9012,40900.0
2013-08-21 12:00:00,57.37,57.37,57.19,57.22,21000.0,37.9078,37.9078,37.7888,37.8087,21000.0
2013-08-21 12:05:00,57.2,57.31,57.16,57.25,31000.0,37.7954,37.8681,37.769,37.8285,31000.0
2013-08-21 12:10:00,57.26,57.36,57.22,57.35,36200.0,37.8351,37.9012,37.8087,37.8945,36200.0
2013-08-21 12:15:00,57.34,57.34,57.24,57.32,17900.0,37.8879,37.8879,37.8219,37.8747,17900.0
2013-08-21 12:20:00,57.32,57.48,57.32,57.45,31300.0,37.8747,37.9804,37.8747,37.9606,31300.0
2013-08-21 12:25:00,57.45,57.46,57.39,57.46,25700.0,37.9606,37.9672,37.921,37.9672,25700.0
2013-08-21 12:30:00,57.46,57.47,57.44,57.44,23000.0,37.9672,37.9738,37.954,37.954,23000.0
2013-08-21 12:35:00,57.46,57.5,57.46,57.5,22100.0,37.9672,37.9937,37.9672,37.9937,22100.0
2013-08-21 12:40:00,57.51,57.61,57.51,57.6,16700.0,38.0003,38.0663,38.0003,38.0597,16700.0
2013-08-21 12:45:00,57.6,57.6,57.48,57.54,21200.0,38.0597,38.0597,37.9804,38.0201,21200.0
2013-08-21 12:50:00,57.54,57.62,57.51,57.62,19200.0,38.0201,38.073,38.0003,38.073,19200.0
2013-08-21 12:55:00,57.62,57.92,57.59,57.91,160600.0,38.073,38.2712,38.0531,38.2646,160600.0
2013-08-21 13:00:00,57.9,57.97,57.84,57.94,33200.0,38.258,38.3042,38.2183,38.2844,33200.0
2013-08-21 13:05:00,57.93,57.94,57.82,57.92,26300.0,38.2778,38.2844,38.2051,38.2712,26300.0
2013-08-21 13:10:00,57.91,57.92,57.86,57.91,23000.0,38.2646,38.2712,38.2315,38.2646,23000.0
2013-08-21 13:15:00,57.92,58.09,57.92,58.09,41500.0,38.2712,38.3835,38.2712,38.3835,41500.0
2013-08-21 13:20:00,58.09,58.11,57.92,57.99,46400.0,38.3835,38.3967,38.2712,38.3174,46400.0
2013-08-21 13:25:00,57.98,58.0,57.89,57.9,25700.0,38.3108,38.324,38.2514,38.258,25700.0
2013-08-21 13:30:00,57.9,57.94,57.79,57.86,29200.0,38.258,38.2844,38.1853,38.2315,29200.0
2013-08-21 13:35:00,57.87,58.03,57.87,58.03,25800.0,38.2381,38.3439,38.2381,38.3439,25800.0
2013-08-21 13:40:00,58.02,58.03,58.0,58.03,22200.0,38.3373,38.3439,38.324,38.3439,22200.0
2013-08-21 13:45:00,58.02,58.04,57.99,58.0,36200.0,38.3373,38.3505,38.3174,38.324,36200.0
2013-08-21 13:50:00,58.0,58.0,57.85,57.85,40600.0,38.324,38.324,38.2249,38.2249,40600.0
2013-08-21 13:55:00,57.84,57.92,57.79,57.91,20900.0,38.2183,38.2712,38.1853,38.2646,20900.0
2013-08-21 14:00:00,57.89,57.91,57.53,57.65,57600.0,38.2514,38.2646,38.0135,38.0928,57600.0
2013-08-21 14:05:00,57.62,57.76,57.53,57.72,56400.0,38.073,38.1655,38.0135,38.139,56400.0
2013-08-21 14:10:00,57.72,57.94,57.72,57.83,43900.0,38.139,38.2844,38.139,38.2117,43900.0
2013-08-21 14:15:00,57.79,57.96,57.7,57.82,27100.0,38.1853,38.2976,38.1258,38.2051,27100.0
2013-08-21 14:20:00,57.78,57.8,57.58,57.69,36000.0,38.1787,38.1919,38.0465,38.1192,36000.0
2013-08-21 14:25:00,57.71,57.79,57.69,57.74,21900.0,38.1324,38.1853,38.1192,38.1522,21900.0
2013-08-21 14:30:00,57.74,57.99,57.74,57.91,37600.0,38.1522,38.3174,38.1522,38.2646,37600.0
2013-08-21 14:35:00,57.9,58.01,57.9,57.97,27900.0,38.258,38.3307,38.258,38.3042,27900.0
2013-08-21 14:40:00,57.95,58.11,57.92,58.1,45800.0,38.291,38.3967,38.2712,38.3901,45800.0
2013-08-21 14:45:00,58.08,58.25,58.08,58.23,48800.0,38.3769,38.4892,38.3769,38.476,48800.0
2013-08-21 14:50:00,58.23,58.42,58.18,58.4,71500.0,38.476,38.6016,38.443,38.5883,71500.0
2013-08-21 14:55:00,58.38,58.49,58.32,58.34,55700.0,38.5751,38.6478,38.5355,38.5487,55700.0
2013-08-21 15:00:00,58.36,58.38,58.23,58.3,37400.0,38.5619,38.5751,38.476,38.5223,37400.0
2013-08-21 15:05:00,58.31,58.37,58.24,58.37,27800.0,38.5289,38.5685,38.4826,38.5685,27800.0
2013-08-21 15:10:00,58.38,58.44,58.29,58.42,46100.0,38.5751,38.6148,38.5157,38.6016,46100.0
2013-08-21 15:15:00,58.42,58.49,58.37,58.4,52400.0,38.6016,38.6478,38.5685,38.5883,52400.0
2013-08-21 15:20:00,58.39,58.39,58.24,58.25,56900.0,38.5817,38.5817,38.4826,38.4892,56900.0
2013-08-21 15:25:00,58.23,58.35,58.14,58.17,89600.0,38.476,38.5553,38.4165,38.4364,89600.0
2013-08-21 15:30:00,58.17,58.3,58.15,58.28,58100.0,38.4364,38.5223,38.4232,38.5091,58100.0
2013-08-21 15:35:00,58.29,58.3,58.14,58.14,35600.0,38.5157,38.5223,38.4165,38.4165,35600.0
2013-08-21 15:40:00,58.12,58.14,57.98,58.01,78400.0,38.4033,38.4165,38.3108,38.3307,78400.0
2013-08-21 15:45:00,57.98,58.01,57.92,57.96,110200.0,38.3108,38.3307,38.2712,38.2976,110200.0
2013-08-21 15:50:00,57.96,58.01,57.92,58.0,96000.0,38.2976,38.3307,38.2712,38.324,96000.0
2013-08-21 15:55:00,58.0,58.02,57.93,57.95,260200.0,38.324,38.3373,38.2778,38.291,260200.0
2013-08-22 09:30:00,57.98,58.17,57.52,57.65,91600.0,38.3108,38.4364,38.0069,38.0928,91600.0
2013-08-22 09:35:00,57.65,58.15,57.65,58.13,70600.0,38.0928,38.4232,38.0928,38.4099,70600.0
2013-08-22 09:40:00,58.12,58.13,57.93,57.95,58500.0,38.4033,38.4099,38.2778,38.291,58500.0
2013-08-22 09:45:00,57.96,58.37,57.94,58.21,48600.0,38.2976,38.5685,38.2844,38.4628,48600.0
2013-08-22 09:50:00,58.16,58.17,57.66,57.68,33800.0,38.4298,38.4364,38.0994,38.1126,33800.0
2013-08-22 09:55:00,57.69,57.77,57.63,57.68,50300.0,38.1192,38.1721,38.0796,38.1126,50300.0
2013-08-22 10:00:00,57.7,57.88,57.69,57.84,43500.0,38.1258,38.2448,38.1192,38.2183,43500.0
2013-08-22 10:05:00,57.85,58.03,57.84,57.94,47800.0,38.2249,38.3439,38.2183,38.2844,47800.0
2013-08-22 10:10:00,57.93,57.97,57.79,57.83,47400.0,38.2778,38.3042,38.1853,38.2117,47400.0
2013-08-22 10:15:00,57.85,58.0,57.83,57.96,22300.0,38.2249,38.324,38.2117,38.2976,22300.0
2013-08-22 10:20:00,57.97,58.11,57.97,58.11,56800.0,38.3042,38.3967,38.3042,38.3967,56800.0
2013-08-22 10:25:00,58.11,58.29,58.1,58.26,46800.0,38.3967,38.5157,38.3901,38.4958,46800.0
2013-08-22 10:30:00,58.26,58.45,58.26,58.44,75800.0,38.4958,38.6214,38.4958,38.6148,75800.0
2013-08-22 10:35:00,58.44,58.56,58.44,58.53,43400.0,38.6148,38.6941,38.6148,38.6742,43400.0
2013-08-22 10:40:00,58.52,58.54,58.42,58.47,25100.0,38.6676,38.6809,38.6016,38.6346,25100.0
2013-08-22 10:45:00,58.47,58.48,58.38,58.41,44500.0,38.6346,38.6412,38.5751,38.595,44500.0
2013-08-22 10:50:00,58.41,58.42,58.31,58.35,38200.0,38.595,38.6016,38.5289,38.5553,38200.0
2013-08-22 10:55:00,58.33,58.35,58.16,58.16,29200.0,38.5421,38.5553,38.4298,38.4298,29200.0
2013-08-22 11:00:00,58.18,58.21,58.13,58.13,26800.0,38.443,38.4628,38.4099,38.4099,26800.0
2013-08-22 11:05:00,58.13,58.15,58.04,58.1,25600.0,38.4099,38.4232,38.3505,38.3901,25600.0
2013-08-22 11:10:00,58.1,58.13,57.99,58.0,34800.0,38.3901,38.4099,38.3174,38.324,34800.0
2013-08-22 11:15:00,57.99,58.01,57.9,57.97,33900.0,38.3174,38.3307,38.258,38.3042,33900.0
2013-08-22 11:20:00,57.99,57.99,57.75,57.78,32900.0,38.3174,38.3174,38.1589,38.1787,32900.0
2013-08-22 11:25:00,57.77,57.89,57.76,57.89,52400.0,38.1721,38.2514,38.1655,38.2514,52400.0
2013-08-22 11:30:00,57.88,58.1,57.86,58.1,24700.0,38.2448,38.3901,38.2315,38.3901,24700.0
2013-08-22 11:35:00,58.11,58.13,58.08,58.09,14300.0,38.3967,38.4099,38.3769,38.3835,14300.0
2013-08-22 11:40:00,58.06,58.13,58.06,58.1,17100.0,38.3637,38.4099,38.3637,38.3901,17100.0
2013-08-22 11:45:00,58.1,58.15,58.09,58.1,58900.0,38.3901,38.4232,38.3835,38.3901,58900.0
2013-08-22 11:50:00,58.1,58.1,58.01,58.05,40600.0,38.3901,38.3901,38.3307,38.3571,40600.0
2013-08-22 11:55:00,58.06,58.09,58.04,58.08,19500.0,38.3637,38.3835,38.3505,38.3769,19500.0
2013-08-22 12:00:00,58.07,58.11,58.06,58.11,66500.0,38.3703,38.3967,38.3637,38.3967,66500.0
2013-08-22 12:05:00,58.1,58.24,58.09,58.13,23300.0,38.3901,38.4826,38.3835,38.4099,23300.0
2013-08-22 12:10:00,58.13,58.18,58.08,58.1,12300.0,38.4099,38.443,38.3769,38.3901,12300.0
2013-08-22 12:15:00,58.08,58.14,58.03,58.12,26200.0,38.3769,38.4165,38.3439,38.4033,26200.0
2013-08-22 12:20:00,58.12,58.19,58.1,58.17,18200.0,38.4033,38.4496,38.3901,38.4364,18200.0
2013-08-22 12:25:00,58.18,58.28,58.15,58.28,16900.0,38.443,38.5091,38.4232,38.5091,16900.0
2013-08-22 12:30:00,58.29,58.29,58.17,58.19,10900.0,38.5157,38.5157,38.4364,38.4496,10900.0
2013-08-22 12:35:00,58.2,58.29,58.2,58.24,11900.0,38.4562,38.5157,38.4562,38.4826,11900.0
2013-08-22 12:40:00,58.24,58.25,58.17,58.21,23200.0,38.4826,38.4892,38.4364,38.4628,23200.0
2013-08-22 12:45:00,58.22,58.35,58.22,58.33,16200.0,38.4694,38.5553,38.4694,38.5421,16200.0
2013-08-22 12:50:00,58.32,58.35,58.2,58.2,15400.0,38.5355,38.5553,38.4562,38.4562,15400.0
2013-08-22 12:55:00,58.18,58.18,58.02,58.06,10400.0,38.443,38.443,38.3373,38.3637,10400.0
2013-08-22 13:00:00,58.05,58.06,57.96,58.01,7900.0,38.3571,38.3637,38.2976,38.3307,7900.0
2013-08-22 13:05:00,58.01,58.11,58.01,58.1,18400.0,38.3307,38.3967,38.3307,38.3901,18400.0
2013-08-22 13:10:00,58.09,58.18,58.07,58.18,4800.0,38.3835,38.443,38.3703,38.443,4800.0
2013-08-22 13:15:00,58.18,58.18,58.13,58.17,5900.0,38.443,38.443,38.4099,38.4364,5900.0
2013-08-22 13:20:00,58.18,58.2,58.15,58.19,7200.0,38.443,38.4562,38.4232,38.4496,7200.0
2013-08-22 13:25:00,58.17,58.19,58.12,58.18,7400.0,38.4364,38.4496,38.4033,38.443,7400.0
2013-08-22 13:30:00,58.17,58.34,58.17,58.33,10600.0,38.4364,38.5487,38.4364,38.5421,10600.0
2013-08-22 13:35:00,58.34,58.4,58.32,58.4,5900.0,38.5487,38.5883,38.5355,38.5883,5900.0
2013-08-22 13:40:00,58.4,58.43,58.26,58.26,23800.0,38.5883,38.6082,38.4958,38.4958,23800.0
2013-08-22 13:45:00,58.27,58.36,58.24,58.36,17900.0,38.5024,38.5619,38.4826,38.5619,17900.0
2013-08-22 13:50:00,58.37,58.4,58.33,58.35,15000.0,38.5685,38.5883,38.5421,38.5553,15000.0
2013-08-22 13:55:00,58.36,58.45,58.35,58.45,10800.0,38.5619,38.6214,38.5553,38.6214,10800.0
2013-08-22 14:00:00,58.44,58.47,58.43,58.45,12500.0,38.6148,38.6346,38.6082,38.6214,12500.0
2013-08-22 14:05:00,58.45,58.47,58.22,58.23,15200.0,38.6214,38.6346,38.4694,38.476,15200.0
2013-08-22 14:10:00,58.24,58.24,58.13,58.13,15300.0,38.4826,38.4826,38.4099,38.4099,15300.0
2013-08-22 14:15:00,58.13,58.16,58.05,58.09,17000.0,38.4099,38.4298,38.3571,38.3835,17000.0
2013-08-22 14:20:00,58.09,58.09,57.92,58.04,14200.0,38.3835,38.3835,38.2712,38.3505,14200.0
2013-08-22 14:25:00,58.03,58.08,57.93,57.93,14400.0,38.3439,38.3769,38.2778,38.2778,14400.0
2013-08-22 14:30:00,57.93,57.98,57.8,57.94,19100.0,38.2778,38.3108,38.1919,38.2844,19100.0
2013-08-22 14:35:00,57.96,58.07,57.96,58.07,6200.0,38.2976,38.3703,38.2976,38.3703,6200.0
2013-08-22 14:40:00,58.07,58.22,58.05,58.22,13900.0,38.3703,38.4694,38.3571,38.4694,13900.0
2013-08-22 14:45:00,58.22,58.52,58.22,58.52,46000.0,38.4694,38.6676,38.4694,38.6676,46000.0
2013-08-22 14:50:00,58.53,58.73,58.45,58.7,64300.0,38.6742,38.8064,38.6214,38.7866,64300.0
2013-08-22 14:55:00,58.68,58.87,58.66,58.7,41600.0,38.7734,38.8989,38.7601,38.7866,41600.0
2013-08-22 15:00:00,58.68,58.7,58.46,58.46,26500.0,38.7734,38.7866,38.628,38.628,26500.0
2013-08-22 15:05:00,58.46,58.62,58.4,58.6,24600.0,38.628,38.7337,38.5883,38.7205,24600.0
2013-08-22 15:10:00,58.54,58.62,58.51,58.57,23000.0,38.6809,38.7337,38.661,38.7007,23000.0
2013-08-22 15:15:00,58.59,58.59,58.33,58.52,36300.0,38.7139,38.7139,38.5421,38.6676,36300.0
2013-08-22 15:20:00,58.53,58.57,58.24,58.34,27900.0,38.6742,38.7007,38.4826,38.5487,27900.0
2013-08-22 15:25:00,58.33,58.46,58.23,58.38,60500.0,38.5421,38.628,38.476,38.5751,60500.0
2013-08-22 15:30:00,58.37,58.42,58.27,58.42,67300.0,38.5685,38.6016,38.5024,38.6016,67300.0
2013-08-22 15:35:00,58.42,58.58,58.38,58.51,109600.0,38.6016,38.7073,38.5751,38.661,109600.0
2013-08-22 15:40:00,58.5,58.53,58.4,58.4,61300.0,38.6544,38.6742,38.5883,38.5883,61300.0
2013-08-22 15:45:00,58.41,58.45,58.25,58.29,73900.0,38.595,38.6214,38.4892,38.5157,73900.0
2013-08-22 15:50:00,58.3,58.31,58.16,58.18,97700.0,38.5223,38.5289,38.4298,38.443,97700.0
2013-08-22 15:55:00,58.18,58.19,58.07,58.13,223900.0,38.443,38.4496,38.3703,38.4099,223900.0
2013-08-23 09:30:00,58.36,58.46,58.2,58.39,77300.0,38.5619,38.628,38.4562,38.5817,77300.0
2013-08-23 09:35:00,58.39,58.48,58.35,58.41,91400.0,38.5817,38.6412,38.5553,38.595,91400.0
2013-08-23 09:40:00,58.43,58.46,58.16,58.41,87200.0,38.6082,38.628,38.4298,38.595,87200.0
2013-08-23 09:45:00,58.41,58.42,58.23,58.23,66400.0,38.595,38.6016,38.476,38.476,66400.0
2013-08-23 09:50:00,58.23,58.25,58.04,58.13,38500.0,38.476,38.4892,38.3505,38.4099,38500.0
2013-08-23 09:55:00,58.13,58.13,57.94,58.11,59200.0,38.4099,38.4099,38.2844,38.3967,59200.0
2013-08-23 10:00:00,58.1,58.3,58.04,58.29,65900.0,38.3901,38.5223,38.3505,38.5157,65900.0
2013-08-23 10:05:00,58.26,58.55,58.25,58.55,46500.0,38.4958,38.6875,38.4892,38.6875,46500.0
2013-08-23 10:10:00,58.57,58.71,58.45,58.55,52800.0,38.7007,38.7932,38.6214,38.6875,52800.0
2013-08-23 10:15:00,58.57,58.85,58.52,58.78,46800.0,38.7007,38.8857,38.6676,38.8394,46800.0
2013-08-23 10:20:00,58.78,58.84,58.72,58.84,35800.0,38.8394,38.8791,38.7998,38.8791,35800.0
2013-08-23 10:25:00,58.85,58.98,58.82,58.9,33100.0,38.8857,38.9716,38.8659,38.9187,33100.0
2013-08-23 10:30:00,58.86,58.98,58.84,58.95,24500.0,38.8923,38.9716,38.8791,38.9518,24500.0
2013-08-23 10:35:00,58.95,59.0,58.79,58.89,29400.0,38.9518,38.9848,38.846,38.9121,29400.0
2013-08-23 10:40:00,58.89,59.09,58.89,59.08,25800.0,38.9121,39.0443,38.9121,39.0377,25800.0
2013-08-23 10:45:00,59.08,59.1,58.97,59.03,27700.0,39.0377,39.0509,38.965,39.0046,27700.0
2013-08-23 10:50:00,59.03,59.15,59.03,59.15,47900.0,39.0046,39.0839,39.0046,39.0839,47900.0
2013-08-23 10:55:00,59.15,59.24,59.04,59.04,33100.0,39.0839,39.1434,39.0112,39.0112,33100.0
2013-08-23 11:00:00,59.04,59.1,58.9,58.99,38300.0,39.0112,39.0509,38.9187,38.9782,38300.0
2013-08-23 11:05:00,59.0,59.01,58.92,58.96,30400.0,38.9848,38.9914,38.9319,38.9584,30400.0
2013-08-23 11:10:00,58.99,59.0,58.86,58.91,22500.0,38.9782,38.9848,38.8923,38.9253,22500.0
2013-08-23 11:15:00,58.88,58.92,58.78,58.78,19700.0,38.9055,38.9319,38.8394,38.8394,19700.0
2013-08-23 11:20:00,58.78,58.79,58.62,58.69,26600.0,38.8394,38.846,38.7337,38.78,26600.0
2013-08-23 11:25:00,58.71,58.78,58.66,58.75,34600.0,38.7932,38.8394,38.7601,38.8196,34600.0
2013-08-23 11:30:00,58.75,58.8,58.73,58.74,24300.0,38.8196,38.8526,38.8064,38.813,24300.0
2013-08-23 11:35:00,58.75,58.85,58.74,58.8,28000.0,38.8196,38.8857,38.813,38.8526,28000.0
2013-08-23 11:40:00,58.81,58.98,58.81,58.97,15100.0,38.8593,38.9716,38.8593,38.965,15100.0
2013-08-23 11:45:00,58.98,59.05,58.97,58.99,16200.0,38.9716,39.0178,38.965,38.9782,16200.0
2013-08-23 11:50:00,59.0,59.0,58.81,58.84,17900.0,38.9848,38.9848,38.8593,38.8791,17900.0
2013-08-23 11:55:00,58.84,58.87,58.64,58.65,16800.0,38.8791,38.8989,38.7469,38.7535,16800.0
2013-08-23 12:00:00,58.64,58.73,58.64,58.67,28500.0,38.7469,38.8064,38.7469,38.7668,28500.0
2013-08-23 12:05:00,58.68,58.69,58.58,58.59,13300.0,38.7734,38.78,38.7073,38.7139,13300.0
2013-08-23 12:10:00,58.59,58.59,58.5,58.5,33900.0,38.7139,38.7139,38.6544,38.6544,33900.0
2013-08-23 12:15:00,58.5,58.54,58.46,58.48,37900.0,38.6544,38.6809,38.628,38.6412,37900.0
2013-08-23 12:20:00,58.47,58.49,58.4,58.42,48900.0,38.6346,38.6478,38.5883,38.6016,48900.0
2013-08-23 12:25:00,58.4,58.55,58.35,58.55,54000.0,38.5883,38.6875,38.5553,38.6875,54000.0
2013-08-23 12:30:00,58.53,58.6,58.53,58.54,25800.0,38.6742,38.7205,38.6742,38.6809,25800.0
2013-08-23 12:35:00,58.53,58.6,58.53,58.6,25200.0,38.6742,38.7205,38.6742,38.7205,25200.0
2013-08-23 12:40:00,58.58,58.59,58.54,58.54,11400.0,38.7073,38.7139,38.6809,38.6809,11400.0
2013-08-23 12:45:00,58.53,58.57,58.41,58.41,48900.0,38.6742,38.7007,38.595,38.595,48900.0
2013-08-23 12:50:00,58.41,58.51,58.31,58.51,24300.0,38.595,38.661,38.5289,38.661,24300.0
2013-08-23 12:55:00,58.51,58.53,58.44,58.5,13800.0,38.661,38.6742,38.6148,38.6544,13800.0
2013-08-23 13:00:00,58.49,58.51,58.45,58.47,6100.0,38.6478,38.661,38.6214,38.6346,6100.0
2013-08-23 13:05:00,58.47,58.51,58.42,58.49,53000.0,38.6346,38.661,38.6016,38.6478,53000.0
2013-08-23 13:10:00,58.49,58.52,58.44,58.45,20000.0,38.6478,38.6676,38.6148,38.6214,20000.0
2013-08-23 13:15:00,58.45,58.48,58.36,58.36,20000.0,38.6214,38.6412,38.5619,38.5619,20000.0
2013-08-23 13:20:00,58.36,58.43,58.34,58.42,17600.0,38.5619,38.6082,38.5487,38.6016,17600.0
2013-08-23 13:25:00,58.42,58.43,58.33,58.35,10900.0,38.6016,38.6082,38.5421,38.5553,10900.0
2013-08-23 13:30:00,58.36,58.42,58.34,58.4,11100.0,38.5619,38.6016,38.5487,38.5883,11100.0
2013-08-23 13:35:00,58.42,58.45,58.4,58.45,15000.0,38.6016,38.6214,38.5883,38.6214,15000.0
2013-08-23 13:40:00,58.45,58.45,58.37,58.39,18400.0,38.6214,38.6214,38.5685,38.5817,18400.0
2013-08-23 13:45:00,58.4,58.46,58.34,58.35,13700.0,38.5883,38.628,38.5487,38.5553,13700.0
2013-08-23 13:50:00,58.36,58.41,58.36,58.37,9900.0,38.5619,38.595,38.5619,38.5685,9900.0
2013-08-23 13:55:00,58.39,58.44,58.36,58.36,10400.0,38.5817,38.6148,38.5619,38.5619,10400.0
2013-08-23 14:00:00,58.36,58.38,58.3,58.36,16600.0,38.5619,38.5751,38.5223,38.5619,16600.0
2013-08-23 14:05:00,58.37,58.37,58.33,58.34,17800.0,38.5685,38.5685,38.5421,38.5487,17800.0
2013-08-23 14:10:00,58.33,58.36,58.33,58.33,7000.0,38.5421,38.5619,38.5421,38.5421,7000.0
2013-08-23 14:15:00,58.32,58.32,58.25,58.27,13900.0,38.5355,38.5355,38.4892,38.5024,13900.0
2013-08-23 14:20:00,58.26,58.26,58.2,58.21,25900.0,38.4958,38.4958,38.4562,38.4628,25900.0
2013-08-23 14:25:00,58.21,58.22,58.17,58.2,26600.0,38.4628,38.4694,38.4364,38.4562,26600.0
2013-08-23 14:30:00,58.21,58.26,58.21,58.23,14100.0,38.4628,38.4958,38.4628,38.476,14100.0
2013-08-23 14:35:00,58.24,58.25,58.22,58.24,13500.0,38.4826,38.4892,38.4694,38.4826,13500.0
2013-08-23 14:40:00,58.23,58.26,58.14,58.26,15300.0,38.476,38.4958,38.4165,38.4958,15300.0
2013-08-23 14:45:00,58.25,58.26,58.23,58.26,16300.0,38.4892,38.4958,38.476,38.4958,16300.0
2013-08-23 14:50:00,58.26,58.29,58.25,58.29,15200.0,38.4958,38.5157,38.4892,38.5157,15200.0
2013-08-23 14:55:00,58.28,58.35,58.26,58.3,20100.0,38.5091,38.5553,38.4958,38.5223,20100.0
2013-08-23 15:00:00,58.3,58.32,58.27,58.29,18900.0,38.5223,38.5355,38.5024,38.5157,18900.0
2013-08-23 15:05:00,58.31,58.41,58.3,58.38,43200.0,38.5289,38.595,38.5223,38.5751,43200.0
2013-08-23 15:10:00,58.38,58.4,58.35,58.38,31100.0,38.5751,38.5883,38.5553,38.5751,31100.0
2013-08-23 15:15:00,58.4,58.42,58.39,58.4,32900.0,38.5883,38.6016,38.5817,38.5883,32900.0
2013-08-23 15:20:00,58.4,58.47,58.4,58.46,41700.0,38.5883,38.6346,38.5883,38.628,41700.0
2013-08-23 15:25:00,58.48,58.48,58.38,58.38,33100.0,38.6412,38.6412,38.5751,38.5751,33100.0
2013-08-23 15:30:00,58.38,58.39,58.27,58.28,58400.0,38.5751,38.5817,38.5024,38.5091,58400.0
2013-08-23 15:35:00,58.27,58.3,58.22,58.23,63900.0,38.5024,38.5223,38.4694,38.476,63900.0
2013-08-23 15:40:00,58.24,58.28,58.15,58.19,91300.0,38.4826,38.5091,38.4232,38.4496,91300.0
2013-08-23 15:45:00,58.18,58.36,58.18,58.27,88400.0,38.443,38.5619,38.443,38.5024,88400.0
2013-08-23 15:50:00,58.27,58.3,58.2,58.23,59900.0,38.5024,38.5223,38.4562,38.476,59900.0
2013-08-23 15:55:00,58.24,58.25,58.08,58.12,206500.0,38.4826,38.4892,38.3769,38.4033,206500.0
2013-08-26 09:30:00,58.19,58.45,58.15,58.25,33000.0,38.4496,38.6214,38.4232,38.4892,33000.0
2013-08-26 09:35:00,58.22,58.22,57.96,58.0,40500.0,38.4694,38.4694,38.2976,38.324,40500.0
2013-08-26 09:40:00,58.03,58.22,58.02,58.2,32500.0,38.3439,38.4694,38.3373,38.4562,32500.0
2013-08-26 09:45:00,58.18,58.48,58.18,58.34,37300.0,38.443,38.6412,38.443,38.5487,37300.0
2013-08-26 09:50:00,58.37,58.53,58.3,58.39,44900.0,38.5685,38.6742,38.5223,38.5817,44900.0
2013-08-26 09:55:00,58.43,58.44,58.14,58.16,71700.0,38.6082,38.6148,38.4165,38.4298,71700.0
2013-08-26 10:00:00,58.15,58.19,58.0,58.09,35500.0,38.4232,38.4496,38.324,38.3835,35500.0
2013-08-26 10:05:00,58.12,58.13,57.95,57.97,38400.0,38.4033,38.4099,38.291,38.3042,38400.0
2013-08-26 10:10:00,57.97,58.1,57.88,58.04,23600.0,38.3042,38.3901,38.2448,38.3505,23600.0
2013-08-26 10:15:00,58.05,58.27,58.04,58.21,88400.0,38.3571,38.5024,38.3505,38.4628,88400.0
2013-08-26 10:20:00,58.24,58.25,58.13,58.24,23700.0,38.4826,38.4892,38.4099,38.4826,23700.0
2013-08-26 10:25:00,58.24,58.37,58.21,58.22,22800.0,38.4826,38.5685,38.4628,38.4694,22800.0
2013-08-26 10:30:00,58.25,58.27,58.16,58.2,14800.0,38.4892,38.5024,38.4298,38.4562,14800.0
2013-08-26 10:35:00,58.21,58.33,58.21,58.32,12000.0,38.4628,38.5421,38.4628,38.5355,12000.0
2013-08-26 10:40:00,58.33,58.5,58.31,58.49,30300.0,38.5421,38.6544,38.5289,38.6478,30300.0
2013-08-26 10:45:00,58.51,58.56,58.4,58.52,41100.0,38.661,38.6941,38.5883,38.6676,41100.0
2013-08-26 10:50:00,58.51,58.62,58.49,58.6,21900.0,38.661,38.7337,38.6478,38.7205,21900.0
2013-08-26 10:55:00,58.57,58.7,58.57,58.64,20700.0,38.7007,38.7866,38.7007,38.7469,20700.0
2013-08-26 11:00:00,58.64,58.66,58.53,58.53,30900.0,38.7469,38.7601,38.6742,38.6742,30900.0
2013-08-26 11:05:00,58.54,58.58,58.5,58.51,13500.0,38.6809,38.7073,38.6544,38.661,13500.0
2013-08-26 11:10:00,58.51,58.62,58.47,58.62,29700.0,38.661,38.7337,38.6346,38.7337,29700.0
2013-08-26 11:15:00,58.62,58.65,58.58,58.62,28600.0,38.7337,38.7535,38.7073,38.7337,28600.0
2013-08-26 11:20:00,58.61,58.75,58.58,58.61,41500.0,38.7271,38.8196,38.7073,38.7271,41500.0
2013-08-26 11:25:00,58.62,58.64,58.58,58.62,40000.0,38.7337,38.7469,38.7073,38.7337,40000.0
2013-08-26 11:30:00,58.6,58.75,58.6,58.66,40900.0,38.7205,38.8196,38.7205,38.7601,40900.0
2013-08-26 11:35:00,58.67,58.83,58.66,58.71,36900.0,38.7668,38.8725,38.7601,38.7932,36900.0
2013-08-26 11:40:00,58.71,58.81,58.69,58.77,19200.0,38.7932,38.8593,38.78,38.8328,19200.0
2013-08-26 11:45:00,58.76,58.88,58.71,58.73,61700.0,38.8262,38.9055,38.7932,38.8064,61700.0
2013-08-26 11:50:00,58.73,58.74,58.63,58.69,9700.0,38.8064,38.813,38.7403,38.78,9700.0
2013-08-26 11:55:00,58.7,58.71,58.64,58.69,14300.0,38.7866,38.7932,38.7469,38.78,14300.0
2013-08-26 12:00:00,58.69,58.78,58.68,58.78,10000.0,38.78,38.8394,38.7734,38.8394,10000.0
2013-08-26 12:05:00,58.79,58.81,58.73,58.73,13100.0,38.846,38.8593,38.8064,38.8064,13100.0
2013-08-26 12:10:00,58.73,58.74,58.69,58.72,18700.0,38.8064,38.813,38.78,38.7998,18700.0
2013-08-26 12:15:00,58.72,58.73,58.67,58.72,13600.0,38.7998,38.8064,38.7668,38.7998,13600.0
2013-08-26 12:20:00,58.73,58.9,58.72,58.9,18000.0,38.8064,38.9187,38.7998,38.9187,18000.0
2013-08-26 12:25:00,58.89,58.93,58.87,58.89,21800.0,38.9121,38.9385,38.8989,38.9121,21800.0
2013-08-26 12:30:00,58.88,58.95,58.87,58.94,20500.0,38.9055,38.9518,38.8989,38.9452,20500.0
2013-08-26 12:35:00,58.93,58.95,58.92,58.92,11000.0,38.9385,38.9518,38.9319,38.9319,11000.0
2013-08-26 12:40:00,58.92,58.96,58.92,58.95,17900.0,38.9319,38.9584,38.9319,38.9518,17900.0
2013-08-26 12:45:00,58.93,58.93,58.78,58.81,17200.0,38.9385,38.9385,38.8394,38.8593,17200.0
2013-08-26 12:50:00,58.82,58.94,58.82,58.94,17100.0,38.8659,38.9452,38.8659,38.9452,17100.0
2013-08-26 12:55:00,58.94,58.96,58.91,58.95,18300.0,38.9452,38.9584,38.9253,38.9518,18300.0
2013-08-26 13:00:00,58.95,58.99,58.94,58.98,21700.0,38.9518,38.9782,38.9452,38.9716,21700.0
2013-08-26 13:05:00,58.98,59.03,58.98,59.01,58100.0,38.9716,39.0046,38.9716,38.9914,58100.0
2013-08-26 13:10:00,59.02,59.03,59.0,59.0,18200.0,38.998,39.0046,38.9848,38.9848,18200.0
2013-08-26 13:15:00,59.0,59.06,59.0,59.04,23900.0,38.9848,39.0244,38.9848,39.0112,23900.0
2013-08-26 13:20:00,59.05,59.06,59.03,59.03,38900.0,39.0178,39.0244,39.0046,39.0046,38900.0
2013-08-26 13:25:00,59.04,59.05,58.99,59.05,29000.0,39.0112,39.0178,38.9782,39.0178,29000.0
2013-08-26 13:30:00,59.04,59.07,59.0,59.0,19000.0,39.0112,39.0311,38.9848,38.9848,19000.0
2013-08-26 13:35:00,59.01,59.09,58.99,59.04,24600.0,38.9914,39.0443,38.9782,39.0112,24600.0
2013-08-26 13:40:00,59.03,59.04,58.99,59.01,18200.0,39.0046,39.0112,38.9782,38.9914,18200.0
2013-08-26 13:45:00,59.01,59.02,58.99,58.99,25700.0,38.9914,38.998,38.9782,38.9782,25700.0
2013-08-26 13:50:00,59.0,59.02,58.96,58.96,101000.0,38.9848,38.998,38.9584,38.9584,101000.0
2013-08-26 13:55:00,58.96,58.97,58.81,58.81,36900.0,38.9584,38.965,38.8593,38.8593,36900.0
2013-08-26 14:00:00,58.81,58.86,58.79,58.83,13800.0,38.8593,38.8923,38.846,38.8725,13800.0
2013-08-26 14:05:00,58.83,58.83,58.79,58.82,12300.0,38.8725,38.8725,38.846,38.8659,12300.0
2013-08-26 14:10:00,58.82,58.84,58.82,58.83,13600.0,38.8659,38.8791,38.8659,38.8725,13600.0
2013-08-26 14:15:00,58.83,58.84,58.76,58.77,13400.0,38.8725,38.8791,38.8262,38.8328,13400.0
2013-08-26 14:20:00,58.76,58.82,58.76,58.78,27200.0,38.8262,38.8659,38.8262,38.8394,27200.0
2013-08-26 14:25:00,58.78,58.82,58.74,58.74,18500.0,38.8394,38.8659,38.813,38.813,18500.0
2013-08-26 14:30:00,58.74,58.81,58.74,58.8,14700.0,38.813,38.8593,38.813,38.8526,14700.0
2013-08-26 14:35:00,58.79,58.8,58.73,58.75,38500.0,38.846,38.8526,38.8064,38.8196,38500.0
2013-08-26 14:40:00,58.75,58.79,58.69,58.7,22100.0,38.8196,38.846,38.78,38.7866,22100.0
2013-08-26 14:45:00,58.69,58.69,58.61,58.65,13100.0,38.78,38.78,38.7271,38.7535,13100.0
2013-08-26 14:50:00,58.66,58.73,58.66,58.73,24500.0,38.7601,38.8064,38.7601,38.8064,24500.0
2013-08-26 14:55:00,58.73,58.74,58.67,58.72,18300.0,38.8064,38.813,38.7668,38.7998,18300.0
2013-08-26 15:00:00,58.72,58.76,58.66,58.75,31600.0,38.7998,38.8262,38.7601,38.8196,31600.0
2013-08-26 15:05:00,58.75,58.75,58.69,58.71,51700.0,38.8196,38.8196,38.78,38.7932,51700.0
2013-08-26 15:10:00,58.71,58.72,58.52,58.53,46800.0,38.7932,38.7998,38.6676,38.6742,46800.0
2013-08-26 15:15:00,58.53,58.63,58.5,58.55,52200.0,38.6742,38.7403,38.6544,38.6875,52200.0
2013-08-26 15:20:00,58.54,58.55,58.31,58.37,48700.0,38.6809,38.6875,38.5289,38.5685,48700.0
2013-08-26 15:25:00,58.36,58.39,58.23,58.33,34000.0,38.5619,38.5817,38.476,38.5421,34000.0
2013-08-26 15:30:00,58.33,58.5,58.29,58.48,42700.0,38.5421,38.6544,38.5157,38.6412,42700.0
2013-08-26 15:35:00,58.47,58.47,58.33,58.35,49900.0,38.6346,38.6346,38.5421,38.5553,49900.0
2013-08-26 15:40:00,58.36,58.39,58.25,58.29,57700.0,38.5619,38.5817,38.4892,38.5157,57700.0
2013-08-26 15:45:00,58.28,58.29,58.17,58.19,133100.0,38.5091,38.5157,38.4364,38.4496,133100.0
2013-08-26 15:50:00,58.19,58.26,58.18,58.22,83300.0,38.4496,38.4958,38.443,38.4694,83300.0
2013-08-26 15:55:00,58.22,58.23,58.11,58.13,151000.0,38.4694,38.476,38.3967,38.4099,151000.0
2013-08-27 09:30:00,57.71,57.75,57.51,57.58,68700.0,38.1324,38.1589,38.0003,38.0465,68700.0
2013-08-27 09:35:00,57.55,57.55,57.21,57.44,127800.0,38.0267,38.0267,37.802,37.954,127800.0
2013-08-27 09:40:00,57.39,57.62,57.34,57.54,131400.0,37.921,38.073,37.8879,38.0201,131400.0
2013-08-27 09:45:00,57.51,57.62,57.3,57.57,64500.0,38.0003,38.073,37.8615,38.0399,64500.0
2013-08-27 09:50:00,57.58,57.75,57.55,57.58,34400.0,38.0465,38.1589,38.0267,38.0465,34400.0
2013-08-27 09:55:00,57.58,57.58,57.4,57.47,23200.0,38.0465,38.0465,37.9276,37.9738,23200.0
2013-08-27 10:00:00,57.48,57.49,57.28,57.28,46300.0,37.9804,37.9871,37.8483,37.8483,46300.0
2013-08-27 10:05:00,57.31,57.33,57.12,57.27,39400.0,37.8681,37.8813,37.7426,37.8417,39400.0
2013-08-27 10:10:00,57.24,57.34,57.2,57.28,82200.0,37.8219,37.8879,37.7954,37.8483,82200.0
2013-08-27 10:15:00,57.25,57.3,57.13,57.26,41000.0,37.8285,37.8615,37.7492,37.8351,41000.0
2013-08-27 10:20:00,57.25,57.3,57.19,57.27,22200.0,37.8285,37.8615,37.7888,37.8417,22200.0
2013-08-27 10:25:00,57.27,57.35,57.25,57.32,41600.0,37.8417,37.8945,37.8285,37.8747,41600.0
2013-08-27 10:30:00,57.35,57.47,57.31,57.43,42800.0,37.8945,37.9738,37.8681,37.9474,42800.0
2013-08-27 10:35:00,57.4,57.43,57.31,57.36,42200.0,37.9276,37.9474,37.8681,37.9012,42200.0
2013-08-27 10:40:00,57.39,57.53,57.35,57.51,72500.0,37.921,38.0135,37.8945,38.0003,72500.0
2013-08-27 10:45:00,57.52,57.53,57.4,57.45,13100.0,38.0069,38.0135,37.9276,37.9606,13100.0
2013-08-27 10:50:00,57.44,57.5,57.33,57.5,12900.0,37.954,37.9937,37.8813,37.9937,12900.0
2013-08-27 10:55:00,57.47,57.6,57.4,57.6,32100.0,37.9738,38.0597,37.9276,38.0597,32100.0
2013-08-27 11:00:00,57.59,57.65,57.57,57.64,14300.0,38.0531,38.0928,38.0399,38.0862,14300.0
2013-08-27 11:05:00,57.66,57.69,57.6,57.6,21400.0,38.0994,38.1192,38.0597,38.0597,21400.0
2013-08-27 11:10:00,57.61,57.65,57.37,57.49,60000.0,38.0663,38.0928,37.9078,37.9871,60000.0
2013-08-27 11:15:00,57.49,57.52,57.44,57.51,33000.0,37.9871,38.0069,37.954,38.0003,33000.0
2013-08-27 11:20:00,57.5,57.55,57.39,57.54,26800.0,37.9937,38.0267,37.921,38.0201,26800.0
2013-08-27 11:25:00,57.55,57.62,57.47,57.48,22100.0,38.0267,38.073,37.9738,37.9804,22100.0
2013-08-27 11:30:00,57.49,57.53,57.42,57.44,17200.0,37.9871,38.0135,37.9408,37.954,17200.0
2013-08-27 11:35:00,57.41,57.46,57.33,57.46,25400.0,37.9342,37.9672,37.8813,37.9672,25400.0
2013-08-27 11:40:00,57.48,57.53,57.4,57.44,33700.0,37.9804,38.0135,37.9276,37.954,33700.0
2013-08-27 11:45:00,57.44,57.5,57.43,57.47,38500.0,37.954,37.9937,37.9474,37.9738,38500.0
2013-08-27 11:50:00,57.47,57.55,57.47,57.52,16900.0,37.9738,38.0267,37.9738,38.0069,16900.0
2013-08-27 11:55:00,57.51,57.65,57.51,57.64,19300.0,38.0003,38.0928,38.0003,38.0862,19300.0
2013-08-27 12:00:00,57.64,57.72,57.62,57.69,72300.0,38.0862,38.139,38.073,38.1192,72300.0
2013-08-27 12:05:00,57.67,57.77,57.63,57.77,28900.0,38.106,38.1721,38.0796,38.1721,28900.0
2013-08-27 12:10:00,57.76,57.78,57.69,57.75,10100.0,38.1655,38.1787,38.1192,38.1589,10100.0
2013-08-27 12:15:00,57.75,57.8,57.73,57.75,35000.0,38.1589,38.1919,38.1456,38.1589,35000.0
2013-08-27 12:20:00,57.73,57.77,57.7,57.75,67600.0,38.1456,38.1721,38.1258,38.1589,67600.0
2013-08-27 12:25:00,57.75,57.83,57.74,57.78,10600.0,38.1589,38.2117,38.1522,38.1787,10600.0
2013-08-27 12:30:00,57.76,57.89,57.74,57.89,11000.0,38.1655,38.2514,38.1522,38.2514,11000.0
2013-08-27 12:35:00,57.89,58.0,57.89,57.91,17100.0,38.2514,38.324,38.2514,38.2646,17100.0
2013-08-27 12:40:00,57.92,57.92,57.73,57.75,13100.0,38.2712,38.2712,38.1456,38.1589,13100.0
2013-08-27 12:45:00,57.74,57.81,57.7,57.8,19600.0,38.1522,38.1985,38.1258,38.1919,19600.0
2013-08-27 12:50:00,57.8,57.8,57.72,57.77,12100.0,38.1919,38.1919,38.139,38.1721,12100.0
2013-08-27 12:55:00,57.76,57.79,57.66,57.66,9600.0,38.1655,38.1853,38.0994,38.0994,9600.0
2013-08-27 13:00:00,57.66,57.7,57.61,57.7,21100.0,38.0994,38.1258,38.0663,38.1258,21100.0
2013-08-27 13:05:00,57.68,57.71,57.65,57.71,10000.0,38.1126,38.1324,38.0928,38.1324,10000.0
2013-08-27 13:10:00,57.72,57.73,57.68,57.73,5600.0,38.139,38.1456,38.1126,38.1456,5600.0
2013-08-27 13:15:00,57.73,57.74,57.55,57.57,11800.0,38.1456,38.1522,38.0267,38.0399,11800.0
2013-08-27 13:20:00,57.55,57.6,57.52,57.59,9800.0,38.0267,38.0597,38.0069,38.0531,9800.0
2013-08-27 13:25:00,57.59,57.64,57.54,57.62,23300.0,38.0531,38.0862,38.0201,38.073,23300.0
2013-08-27 13:30:00,57.62,57.65,57.61,57.65,10700.0,38.073,38.0928,38.0663,38.0928,10700.0
2013-08-27 13:35:00,57.66,57.73,57.63,57.63,18100.0,38.0994,38.1456,38.0796,38.0796,18100.0
2013-08-27 13:40:00,57.61,57.69,57.61,57.68,12100.0,38.0663,38.1192,38.0663,38.1126,12100.0
2013-08-27 13:45:00,57.69,57.78,57.69,57.78,14800.0,38.1192,38.1787,38.1192,38.1787,14800.0
2013-08-27 13:50:00,57.78,57.8,57.7,57.71,17200.0,38.1787,38.1919,38.1258,38.1324,17200.0
2013-08-27 13:55:00,57.7,57.7,57.56,57.56,17400.0,38.1258,38.1258,38.0333,38.0333,17400.0
2013-08-27 14:00:00,57.57,57.6,57.53,57.59,26700.0,38.0399,38.0597,38.0135,38.0531,26700.0
2013-08-27 14:05:00,57.59,57.64,57.59,57.6,29100.0,38.0531,38.0862,38.0531,38.0597,29100.0
2013-08-27 14:10:00,57.6,57.64,57.57,57.58,34900.0,38.0597,38.0862,38.0399,38.0465,34900.0
2013-08-27 14:15:00,57.59,57.68,57.58,57.63,17200.0,38.0531,38.1126,38.0465,38.0796,17200.0
2013-08-27 14:20:00,57.62,57.66,57.49,57.55,19900.0,38.073,38.0994,37.9871,38.0267,19900.0
2013-08-27 14:25:00,57.54,57.55,57.47,57.52,12800.0,38.0201,38.0267,37.9738,38.0069,12800.0
2013-08-27 14:30:00,57.52,57.54,57.44,57.44,23300.0,38.0069,38.0201,37.954,37.954,23300.0
2013-08-27 14:35:00,57.43,57.52,57.41,57.51,26000.0,37.9474,38.0069,37.9342,38.0003,26000.0
2013-08-27 14:40:00,57.5,57.55,57.43,57.43,21900.0,37.9937,38.0267,37.9474,37.9474,21900.0
2013-08-27 14:45:00,57.42,57.52,57.42,57.44,19300.0,37.9408,38.0069,37.9408,37.954,19300.0
2013-08-27 14:50:00,57.44,57.44,57.39,57.43,17400.0,37.954,37.954,37.921,37.9474,17400.0
2013-08-27 14:55:00,57.42,57.48,57.39,57.45,21200.0,37.9408,37.9804,37.921,37.9606,21200.0
2013-08-27 15:00:00,57.45,57.64,57.43,57.63,33700.0,37.9606,38.0862,37.9474,38.0796,33700.0
2013-08-27 15:05:00,57.61,57.69,57.6,57.64,35100.0,38.0663,38.1192,38.0597,38.0862,35100.0
2013-08-27 15:10:00,57.62,57.63,57.41,57.48,27300.0,38.073,38.0796,37.9342,37.9804,27300.0
2013-08-27 15:15:00,57.48,57.49,57.37,57.39,26200.0,37.9804,37.9871,37.9078,37.921,26200.0
2013-08-27 15:20:00,57.39,57.41,57.31,57.34,31300.0,37.921,37.9342,37.8681,37.8879,31300.0
2013-08-27 15:25:00,57.31,57.38,57.26,57.34,33600.0,37.8681,37.9144,37.8351,37.8879,33600.0
2013-08-27 15:30:00,57.35,57.38,57.22,57.26,34400.0,37.8945,37.9144,37.8087,37.8351,34400.0
2013-08-27 15:35:00,57.26,57.3,57.19,57.2,48900.0,37.8351,37.8615,37.7888,37.7954,48900.0
2013-08-27 15:40:00,57.2,57.21,57.12,57.13,71600.0,37.7954,37.802,37.7426,37.7492,71600.0
2013-08-27 15:45:00,57.14,57.15,57.1,57.11,93800.0,37.7558,37.7624,37.7294,37.736,93800.0
2013-08-27 15:50:00,57.11,57.16,57.09,57.11,77000.0,37.736,37.769,37.7228,37.736,77000.0
2013-08-27 15:55:00,57.11,57.17,57.09,57.11,187800.0,37.736,37.7756,37.7228,37.736,187800.0
2013-08-28 09:30:00,57.2,57.47,57.2,57.44,69900.0,37.7954,37.9738,37.7954,37.954,69900.0
2013-08-28 09:35:00,57.36,57.44,57.21,57.43,29300.0,37.9012,37.954,37.802,37.9474,29300.0
2013-08-28 09:40:00,57.41,57.8,57.41,57.8,26800.0,37.9342,38.1919,37.9342,38.1919,26800.0
2013-08-28 09:45:00,57.8,57.9,57.55,57.82,128900.0,38.1919,38.258,38.0267,38.2051,128900.0
2013-08-28 09:50:00,57.87,57.91,57.77,57.89,35900.0,38.2381,38.2646,38.1721,38.2514,35900.0
2013-08-28 09:55:00,57.85,57.99,57.82,57.89,90200.0,38.2249,38.3174,38.2051,38.2514,90200.0
2013-08-28 10:00:00,57.9,57.96,57.82,57.82,16900.0,38.258,38.2976,38.2051,38.2051,16900.0
2013-08-28 10:05:00,57.8,57.9,57.77,57.82,13900.0,38.1919,38.258,38.1721,38.2051,13900.0
2013-08-28 10:10:00,57.8,58.04,57.8,57.9,29900.0,38.1919,38.3505,38.1919,38.258,29900.0
2013-08-28 10:15:00,57.91,58.06,57.91,58.04,18500.0,38.2646,38.3637,38.2646,38.3505,18500.0
2013-08-28 10:20:00,58.04,58.12,57.96,58.07,17700.0,38.3505,38.4033,38.2976,38.3703,17700.0
2013-08-28 10:25:00,58.04,58.14,58.0,58.0,14000.0,38.3505,38.4165,38.324,38.324,14000.0
2013-08-28 10:30:00,58.02,58.14,57.95,58.13,44400.0,38.3373,38.4165,38.291,38.4099,44400.0
2013-08-28 10:35:00,58.14,58.14,58.02,58.09,34500.0,38.4165,38.4165,38.3373,38.3835,34500.0
2013-08-28 10:40:00,58.11,58.15,57.99,58.13,26200.0,38.3967,38.4232,38.3174,38.4099,26200.0
2013-08-28 10:45:00,58.15,58.26,58.13,58.25,39400.0,38.4232,38.4958,38.4099,38.4892,39400.0
2013-08-28 10:50:00,58.25,58.27,58.16,58.23,39000.0,38.4892,38.5024,38.4298,38.476,39000.0
2013-08-28 10:55:00,58.24,58.29,58.21,58.25,14200.0,38.4826,38.5157,38.4628,38.4892,14200.0
2013-08-28 11:00:00,58.22,58.28,58.22,58.26,15500.0,38.4694,38.5091,38.4694,38.4958,15500.0
2013-08-28 11:05:00,58.22,58.22,58.0,58.01,26300.0,38.4694,38.4694,38.324,38.3307,26300.0
2013-08-28 11:10:00,58.02,58.03,57.93,57.94,36100.0,38.3373,38.3439,38.2778,38.2844,36100.0
2013-08-28 11:15:00,57.93,57.96,57.87,57.89,11400.0,38.2778,38.2976,38.2381,38.2514,11400.0
2013-08-28 11:20:00,57.92,57.95,57.89,57.9,15600.0,38.2712,38.291,38.2514,38.258,15600.0
2013-08-28 11:25:00,57.9,57.96,57.89,57.94,22300.0,38.258,38.2976,38.2514,38.2844,22300.0
2013-08-28 11:30:00,57.89,57.95,57.83,57.84,15000.0,38.2514,38.291,38.2117,38.2183,15000.0
2013-08-28 11:35:00,57.85,57.88,57.83,57.85,7900.0,38.2249,38.2448,38.2117,38.2249,7900.0
2013-08-28 11:40:00,57.85,57.94,57.84,57.94,8200.0,38.2249,38.2844,38.2183,38.2844,8200.0
2013-08-28 11:45:00,57.95,57.95,57.88,57.88,14900.0,38.291,38.291,38.2448,38.2448,14900.0
2013-08-28 11:50:00,57.89,57.98,57.89,57.97,15500.0,38.2514,38.3108,38.2514,38.3042,15500.0
2013-08-28 11:55:00,57.96,58.0,57.96,58.0,14800.0,38.2976,38.324,38.2976,38.324,14800.0
2013-08-28 12:00:00,58.01,58.08,58.01,58.07,15300.0,38.3307,38.3769,38.3307,38.3703,15300.0
2013-08-28 12:05:00,58.06,58.08,58.05,58.07,8000.0,38.3637,38.3769,38.3571,38.3703,8000.0
2013-08-28 12:10:00,58.06,58.07,58.04,58.05,8300.0,38.3637,38.3703,38.3505,38.3571,8300.0
2013-08-28 12:15:00,58.06,58.12,58.03,58.04,14500.0,38.3637,38.4033,38.3439,38.3505,14500.0
2013-08-28 12:20:00,58.05,58.08,58.04,58.08,8200.0,38.3571,38.3769,38.3505,38.3769,8200.0
2013-08-28 12:25:00,58.07,58.09,58.03,58.03,11200.0,38.3703,38.3835,38.3439,38.3439,11200.0
2013-08-28 12:30:00,58.03,58.04,57.99,57.99,9500.0,38.3439,38.3505,38.3174,38.3174,9500.0
2013-08-28 12:35:00,57.99,58.04,57.98,58.03,11800.0,38.3174,38.3505,38.3108,38.3439,11800.0
2013-08-28 12:40:00,58.04,58.08,58.01,58.08,13500.0,38.3505,38.3769,38.3307,38.3769,13500.0
2013-08-28 12:45:00,58.08,58.09,58.01,58.04,14400.0,38.3769,38.3835,38.3307,38.3505,14400.0
2013-08-28 12:50:00,58.08,58.08,58.03,58.06,7700.0,38.3769,38.3769,38.3439,38.3637,7700.0
2013-08-28 12:55:00,58.06,58.08,58.02,58.05,27200.0,38.3637,38.3769,38.3373,38.3571,27200.0
2013-08-28 13:00:00,58.06,58.14,58.06,58.14,15000.0,38.3637,38.4165,38.3637,38.4165,15000.0
2013-08-28 13:05:00,58.14,58.14,58.09,58.09,10900.0,38.4165,38.4165,38.3835,38.3835,10900.0
2013-08-28 13:10:00,58.08,58.09,58.04,58.04,23700.0,38.3769,38.3835,38.3505,38.3505,23700.0
2013-08-28 13:15:00,58.04,58.05,57.99,58.04,13500.0,38.3505,38.3571,38.3174,38.3505,13500.0
2013-08-28 13:20:00,58.06,58.09,58.02,58.06,16000.0,38.3637,38.3835,38.3373,38.3637,16000.0
2013-08-28 13:25:00,58.07,58.09,57.96,58.02,33200.0,38.3703,38.3835,38.2976,38.3373,33200.0
2013-08-28 13:30:00,58.02,58.06,57.99,57.99,6900.0,38.3373,38.3637,38.3174,38.3174,6900.0
2013-08-28 13:35:00,57.99,58.04,57.96,58.03,33100.0,38.3174,38.3505,38.2976,38.3439,33100.0
2013-08-28 13:40:00,58.02,58.14,58.02,58.14,9700.0,38.3373,38.4165,38.3373,38.4165,9700.0
2013-08-28 13:45:00,58.14,58.22,58.13,58.22,35600.0,38.4165,38.4694,38.4099,38.4694,35600.0
2013-08-28 13:50:00,58.19,58.23,58.13,58.14,18500.0,38.4496,38.476,38.4099,38.4165,18500.0
2013-08-28 13:55:00,58.14,58.25,58.14,58.25,6900.0,38.4165,38.4892,38.4165,38.4892,6900.0
2013-08-28 14:00:00,58.24,58.3,58.23,58.25,17900.0,38.4826,38.5223,38.476,38.4892,17900.0
2013-08-28 14:05:00,58.25,58.26,58.22,58.25,16300.0,38.4892,38.4958,38.4694,38.4892,16300.0
2013-08-28 14:10:00,58.26,58.26,58.15,58.17,25300.0,38.4958,38.4958,38.4232,38.4364,25300.0
2013-08-28 14:15:00,58.16,58.2,58.09,58.09,21200.0,38.4298,38.4562,38.3835,38.3835,21200.0
2013-08-28 14:20:00,58.1,58.11,58.09,58.11,9700.0,38.3901,38.3967,38.3835,38.3967,9700.0
2013-08-28 14:25:00,58.11,58.16,58.1,58.15,12400.0,38.3967,38.4298,38.3901,38.4232,12400.0
2013-08-28 14:30:00,58.15,58.16,58.1,58.13,15400.0,38.4232,38.4298,38.3901,38.4099,15400.0
2013-08-28 14:35:00,58.13,58.14,58.02,58.04,11400.0,38.4099,38.4165,38.3373,38.3505,11400.0
2013-08-28 14:40:00,58.04,58.08,57.96,57.97,20700.0,38.3505,38.3769,38.2976,38.3042,20700.0
2013-08-28 14:45:00,57.96,58.08,57.95,58.08,17500.0,38.2976,38.3769,38.291,38.3769,17500.0
2013-08-28 14:50:00,58.08,58.11,58.06,58.1,13300.0,38.3769,38.3967,38.3637,38.3901,13300.0
2013-08-28 14:55:00,58.1,58.13,58.07,58.07,12300.0,38.3901,38.4099,38.3703,38.3703,12300.0
2013-08-28 15:00:00,58.07,58.09,58.04,58.06,25000.0,38.3703,38.3835,38.3505,38.3637,25000.0
2013-08-28 15:05:00,58.05,58.19,58.04,58.19,16300.0,38.3571,38.4496,38.3505,38.4496,16300.0
2013-08-28 15:10:00,58.19,58.25,58.18,58.22,35300.0,38.4496,38.4892,38.443,38.4694,35300.0
2013-08-28 15:15:00,58.23,58.27,58.2,58.2,30300.0,38.476,38.5024,38.4562,38.4562,30300.0
2013-08-28 15:20:00,58.2,58.24,58.13,58.13,26500.0,38.4562,38.4826,38.4099,38.4099,26500.0
2013-08-28 15:25:00,58.14,58.19,58.14,58.18,20700.0,38.4165,38.4496,38.4165,38.443,20700.0
2013-08-28 15:30:00,58.18,58.23,58.14,58.15,41500.0,38.443,38.476,38.4165,38.4232,41500.0
2013-08-28 15:35:00,58.15,58.19,58.08,58.09,34800.0,38.4232,38.4496,38.3769,38.3835,34800.0
2013-08-28 15:40:00,58.09,58.1,58.04,58.07,52200.0,38.3835,38.3901,38.3505,38.3703,52200.0
2013-08-28 15:45:00,58.07,58.1,57.96,58.02,55300.0,38.3703,38.3901,38.2976,38.3373,55300.0
2013-08-28 15:50:00,58.0,58.06,58.0,58.05,40700.0,38.324,38.3637,38.324,38.3571,40700.0
2013-08-28 15:55:00,58.04,58.08,57.99,58.05,125500.0,38.3505,38.3769,38.3174,38.3571,125500.0
2013-08-29 09:30:00,57.87,58.14,57.78,57.81,33400.0,38.2381,38.4165,38.1787,38.1985,33400.0
2013-08-29 09:35:00,57.88,57.88,57.56,57.6,29200.0,38.2448,38.2448,38.0333,38.0597,29200.0
2013-08-29 09:40:00,57.65,57.82,57.38,57.61,42500.0,38.0928,38.2051,37.9144,38.0663,42500.0
2013-08-29 09:45:00,57.57,57.7,57.45,57.6,38300.0,38.0399,38.1258,37.9606,38.0597,38300.0
2013-08-29 09:50:00,57.57,57.99,57.57,57.97,22000.0,38.0399,38.3174,38.0399,38.3042,22000.0
2013-08-29 09:55:00,57.97,57.97,57.88,57.91,42400.0,38.3042,38.3042,38.2448,38.2646,42400.0
2013-08-29 10:00:00,57.94,57.98,57.83,57.91,19400.0,38.2844,38.3108,38.2117,38.2646,19400.0
2013-08-29 10:05:00,57.87,58.01,57.84,57.98,59500.0,38.2381,38.3307,38.2183,38.3108,59500.0
2013-08-29 10:10:00,58.0,58.07,57.92,58.02,18500.0,38.324,38.3703,38.2712,38.3373,18500.0
2013-08-29 10:15:00,58.07,58.1,57.94,57.96,13300.0,38.3703,38.3901,38.2844,38.2976,13300.0
2013-08-29 10:20:00,58.0,58.06,57.96,58.05,11200.0,38.324,38.3637,38.2976,38.3571,11200.0
2013-08-29 10:25:00,58.01,58.07,57.99,58.06,9800.0,38.3307,38.3703,38.3174,38.3637,9800.0
2013-08-29 10:30:00,58.03,58.1,58.01,58.03,28400.0,38.3439,38.3901,38.3307,38.3439,28400.0
2013-08-29 10:35:00,58.04,58.07,57.99,58.01,35600.0,38.3505,38.3703,38.3174,38.3307,35600.0
2013-08-29 10:40:00,58.0,58.15,58.0,58.15,43500.0,38.324,38.4232,38.324,38.4232,43500.0
2013-08-29 10:45:00,58.15,58.23,58.12,58.17,36200.0,38.4232,38.476,38.4033,38.4364,36200.0
2013-08-29 10:50:00,58.16,58.3,58.12,58.3,27600.0,38.4298,38.5223,38.4033,38.5223,27600.0
2013-08-29 10:55:00,58.3,58.33,58.22,58.22,38100.0,38.5223,38.5421,38.4694,38.4694,38100.0
2013-08-29 11:00:00,58.23,58.24,58.11,58.17,14000.0,38.476,38.4826,38.3967,38.4364,14000.0
2013-08-29 11:05:00,58.16,58.2,58.1,58.14,39300.0,38.4298,38.4562,38.3901,38.4165,39300.0
2013-08-29 11:10:00,58.15,58.23,58.14,58.17,52900.0,38.4232,38.476,38.4165,38.4364,52900.0
2013-08-29 11:15:00,58.16,58.17,58.11,58.12,7500.0,38.4298,38.4364,38.3967,38.4033,7500.0
2013-08-29 11:20:00,58.12,58.18,58.12,58.13,9900.0,38.4033,38.443,38.4033,38.4099,9900.0
2013-08-29 11:25:00,58.14,58.22,58.12,58.16,14500.0,38.4165,38.4694,38.4033,38.4298,14500.0
2013-08-29 11:30:00,58.15,58.24,58.15,58.21,33100.0,38.4232,38.4826,38.4232,38.4628,33100.0
2013-08-29 11:35:00,58.24,58.29,58.22,58.26,13700.0,38.4826,38.5157,38.4694,38.4958,13700.0
2013-08-29 11:40:00,58.27,58.28,58.22,58.24,13600.0,38.5024,38.5091,38.4694,38.4826,13600.0
2013-08-29 11:45:00,58.23,58.26,58.18,58.24,12400.0,38.476,38.4958,38.443,38.4826,12400.0
2013-08-29 11:50:00,58.25,58.28,58.2,58.2,7900.0,38.4892,38.5091,38.4562,38.4562,7900.0
2013-08-29 11:55:00,58.21,58.27,58.18,58.27,28000.0,38.4628,38.5024,38.443,38.5024,28000.0
2013-08-29 12:00:00,58.27,58.28,58.2,58.24,15200.0,38.5024,38.5091,38.4562,38.4826,15200.0
2013-08-29 12:05:00,58.25,58.3,58.23,58.25,14400.0,38.4892,38.5223,38.476,38.4892,14400.0
2013-08-29 12:10:00,58.25,58.26,58.22,58.25,11100.0,38.4892,38.4958,38.4694,38.4892,11100.0
2013-08-29 12:15:00,58.27,58.38,58.27,58.36,25200.0,38.5024,38.5751,38.5024,38.5619,25200.0
2013-08-29 12:20:00,58.35,58.39,58.35,58.36,9000.0,38.5553,38.5817,38.5553,38.5619,9000.0
2013-08-29 12:25:00,58.35,58.39,58.35,58.35,12200.0,38.5553,38.5817,38.5553,38.5553,12200.0
2013-08-29 12:30:00,58.35,58.4,58.29,58.29,18400.0,38.5553,38.5883,38.5157,38.5157,18400.0
2013-08-29 12:35:00,58.29,58.35,58.27,58.35,12400.0,38.5157,38.5553,38.5024,38.5553,12400.0
2013-08-29 12:40:00,58.34,58.38,58.34,58.38,9100.0,38.5487,38.5751,38.5487,38.5751,9100.0
2013-08-29 12:45:00,58.38,58.38,58.36,58.38,5200.0,38.5751,38.5751,38.5619,38.5751,5200.0
2013-08-29 12:50:00,58.38,58.39,58.26,58.33,52700.0,38.5751,38.5817,38.4958,38.5421,52700.0
2013-08-29 12:55:00,58.34,58.36,58.28,58.32,9200.0,38.5487,38.5619,38.5091,38.5355,9200.0
2013-08-29 13:00:00,58.33,58.45,58.3,58.45,62900.0,38.5421,38.6214,38.5223,38.6214,62900.0
2013-08-29 13:05:00,58.45,58.47,58.43,58.44,10500.0,38.6214,38.6346,38.6082,38.6148,10500.0
2013-08-29 13:10:00,58.43,58.45,58.32,58.37,28900.0,38.6082,38.6214,38.5355,38.5685,28900.0
2013-08-29 13:15:00,58.37,58.37,58.3,58.36,18800.0,38.5685,38.5685,38.5223,38.5619,18800.0
2013-08-29 13:20:00,58.36,58.42,58.32,58.32,17600.0,38.5619,38.6016,38.5355,38.5355,17600.0
2013-08-29 13:25:00,58.31,58.39,58.3,58.36,34500.0,38.5289,38.5817,38.5223,38.5619,34500.0
2013-08-29 13:30:00,58.36,58.36,58.13,58.16,24100.0,38.5619,38.5619,38.4099,38.4298,24100.0
2013-08-29 13:35:00,58.16,58.25,58.15,58.23,9100.0,38.4298,38.4892,38.4232,38.476,9100.0
2013-08-29 13:40:00,58.22,58.23,58.16,58.17,9900.0,38.4694,38.476,38.4298,38.4364,9900.0
2013-08-29 13:45:00,58.18,58.27,58.18,58.19,18200.0,38.443,38.5024,38.443,38.4496,18200.0
2013-08-29 13:50:00,58.19,58.2,58.01,58.03,34600.0,38.4496,38.4562,38.3307,38.3439,34600.0
2013-08-29 13:55:00,58.03,58.08,58.0,58.07,15300.0,38.3439,38.3769,38.324,38.3703,15300.0
2013-08-29 14:00:00,58.07,58.18,58.05,58.18,18200.0,38.3703,38.443,38.3571,38.443,18200.0
2013-08-29 14:05:00,58.18,58.18,58.03,58.09,14000.0,38.443,38.443,38.3439,38.3835,14000.0
2013-08-29 14:10:00,58.1,58.1,58.0,58.0,17400.0,38.3901,38.3901,38.324,38.324,17400.0
2013-08-29 14:15:00,58.0,58.0,57.9,57.95,22200.0,38.324,38.324,38.258,38.291,22200.0
2013-08-29 14:20:00,57.95,58.06,57.94,58.06,11500.0,38.291,38.3637,38.2844,38.3637,11500.0
2013-08-29 14:25:00,58.03,58.03,57.92,57.92,10600.0,38.3439,38.3439,38.2712,38.2712,10600.0
2013-08-29 14:30:00,57.9,57.96,57.88,57.95,9800.0,38.258,38.2976,38.2448,38.291,9800.0
2013-08-29 14:35:00,57.95,57.99,57.87,57.87,15500.0,38.291,38.3174,38.2381,38.2381,15500.0
2013-08-29 14:40:00,57.87,58.0,57.87,58.0,11300.0,38.2381,38.324,38.2381,38.324,11300.0
2013-08-29 14:45:00,58.0,58.07,58.0,58.07,18300.0,38.324,38.3703,38.324,38.3703,18300.0
2013-08-29 14:50:00,58.08,58.13,58.07,58.09,23000.0,38.3769,38.4099,38.3703,38.3835,23000.0
2013-08-29 14:55:00,58.07,58.09,58.04,58.05,12600.0,38.3703,38.3835,38.3505,38.3571,12600.0
2013-08-29 15:00:00,58.04,58.06,57.91,57.99,23300.0,38.3505,38.3637,38.2646,38.3174,23300.0
2013-08-29 15:05:00,57.98,58.0,57.92,58.0,17400.0,38.3108,38.324,38.2712,38.324,17400.0
2013-08-29 15:10:00,57.98,58.03,57.98,58.02,15100.0,38.3108,38.3439,38.3108,38.3373,15100.0
2013-08-29 15:15:00,58.01,58.08,57.99,57.99,19400.0,38.3307,38.3769,38.3174,38.3174,19400.0
2013-08-29 15:20:00,58.0,58.01,57.93,57.93,17400.0,38.324,38.3307,38.2778,38.2778,17400.0
2013-08-29 15:25:00,57.92,57.96,57.86,57.94,22800.0,38.2712,38.2976,38.2315,38.2844,22800.0
2013-08-29 15:30:00,57.91,57.91,57.73,57.79,40600.0,38.2646,38.2646,38.1456,38.1853,40600.0
2013-08-29 15:35:00,57.79,57.83,57.73,57.74,30600.0,38.1853,38.2117,38.1456,38.1522,30600.0
2013-08-29 15:40:00,57.73,57.73,57.67,57.68,61200.0,38.1456,38.1456,38.106,38.1126,61200.0
2013-08-29 15:45:00,57.69,57.77,57.69,57.74,41400.0,38.1192,38.1721,38.1192,38.1522,41400.0
2013-08-29 15:50:00,57.74,57.77,57.7,57.75,50900.0,38.1522,38.1721,38.1258,38.1589,50900.0
2013-08-29 15:55:00,57.75,57.79,57.72,57.73,113200.0,38.1589,38.1853,38.139,38.1456,113200.0
2013-08-30 09:30:00,57.95,58.24,57.94,58.24,45800.0,38.291,38.4826,38.2844,38.4826,45800.0
2013-08-30 09:35:00,58.22,58.48,58.17,58.4,29900.0,38.4694,38.6412,38.4364,38.5883,29900.0
2013-08-30 09:40:00,58.4,58.4,58.15,58.26,26600.0,38.5883,38.5883,38.4232,38.4958,26600.0
2013-08-30 09:45:00,58.24,58.45,58.23,58.32,37700.0,38.4826,38.6214,38.476,38.5355,37700.0
2013-08-30 09:50:00,58.29,58.47,58.29,58.47,12300.0,38.5157,38.6346,38.5157,38.6346,12300.0
2013-08-30 09:55:00,58.47,58.5,58.27,58.3,22600.0,38.6346,38.6544,38.5024,38.5223,22600.0
2013-08-30 10:00:00,58.26,58.29,58.0,58.07,26000.0,38.4958,38.5157,38.324,38.3703,26000.0
2013-08-30 10:05:00,58.07,58.16,58.01,58.01,17000.0,38.3703,38.4298,38.3307,38.3307,17000.0
2013-08-30 10:10:00,58.01,58.06,57.91,57.99,26800.0,38.3307,38.3637,38.2646,38.3174,26800.0
2013-08-30 10:15:00,58.05,58.06,57.97,58.05,14200.0,38.3571,38.3637,38.3042,38.3571,14200.0
2013-08-30 10:20:00,58.02,58.06,58.0,58.03,11900.0,38.3373,38.3637,38.324,38.3439,11900.0
2013-08-30 10:25:00,58.01,58.03,57.95,57.99,18100.0,38.3307,38.3439,38.291,38.3174,18100.0
2013-08-30 10:30:00,57.95,58.07,57.92,58.05,29100.0,38.291,38.3703,38.2712,38.3571,29100.0
2013-08-30 10:35:00,58.04,58.05,57.95,57.98,14400.0,38.3505,38.3571,38.291,38.3108,14400.0
2013-08-30 10:40:00,57.96,57.96,57.76,57.76,25100.0,38.2976,38.2976,38.1655,38.1655,25100.0
2013-08-30 10:45:00,57.75,57.77,57.68,57.75,40800.0,38.1589,38.1721,38.1126,38.1589,40800.0
2013-08-30 10:50:00,57.75,57.87,57.75,57.86,59400.0,38.1589,38.2381,38.1589,38.2315,59400.0
2013-08-30 10:55:00,57.84,57.92,57.84,57.9,18700.0,38.2183,38.2712,38.2183,38.258,18700.0
2013-08-30 11:00:00,57.88,57.95,57.8,57.92,16400.0,38.2448,38.291,38.1919,38.2712,16400.0
2013-08-30 11:05:00,57.9,57.91,57.8,57.8,10400.0,38.258,38.2646,38.1919,38.1919,10400.0
2013-08-30 11:10:00,57.8,57.82,57.72,57.75,14600.0,38.1919,38.2051,38.139,38.1589,14600.0
2013-08-30 11:15:00,57.75,57.75,57.6,57.62,18700.0,38.1589,38.1589,38.0597,38.073,18700.0
2013-08-30 11:20:00,57.6,57.62,57.48,57.5,26600.0,38.0597,38.073,37.9804,37.9937,26600.0
2013-08-30 11:25:00,57.52,57.62,57.49,57.6,47500.0,38.0069,38.073,37.9871,38.0597,47500.0
2013-08-30 11:30:00,57.6,57.65,57.59,57.6,16100.0,38.0597,38.0928,38.0531,38.0597,16100.0
2013-08-30 11:35:00,57.6,57.69,57.55,57.63,33600.0,38.0597,38.1192,38.0267,38.0796,33600.0
2013-08-30 11:40:00,57.62,57.66,57.46,57.52,21700.0,38.073,38.0994,37.9672,38.0069,21700.0
2013-08-30 11:45:00,57.53,57.67,57.53,57.56,27800.0,38.0135,38.106,38.0135,38.0333,27800.0
2013-08-30 11:50:00,57.56,57.57,57.37,57.37,22300.0,38.0333,38.0399,37.9078,37.9078,22300.0
2013-08-30 11:55:00,57.38,57.38,57.29,57.29,15000.0,37.9144,37.9144,37.8549,37.8549,15000.0
2013-08-30 12:00:00,57.3,57.33,57.26,57.32,12600.0,37.8615,37.8813,37.8351,37.8747,12600.0
2013-08-30 12:05:00,57.31,57.37,57.31,57.35,12100.0,37.8681,37.9078,37.8681,37.8945,12100.0
2013-08-30 12:10:00,57.34,57.4,57.29,57.29,17200.0,37.8879,37.9276,37.8549,37.8549,17200.0
2013-08-30 12:15:00,57.29,57.33,57.27,57.32,20300.0,37.8549,37.8813,37.8417,37.8747,20300.0
2013-08-30 12:20:00,57.35,57.35,57.22,57.24,15700.0,37.8945,37.8945,37.8087,37.8219,15700.0
2013-08-30 12:25:00,57.23,57.26,57.21,57.22,16600.0,37.8153,37.8351,37.802,37.8087,16600.0
2013-08-30 12:30:00,57.25,57.28,57.21,57.28,12800.0,37.8285,37.8483,37.802,37.8483,12800.0
2013-08-30 12:35:00,57.26,57.3,57.25,57.29,8100.0,37.8351,37.8615,37.8285,37.8549,8100.0
2013-08-30 12:40:00,57.29,57.37,57.29,57.35,9500.0,37.8549,37.9078,37.8549,37.8945,9500.0
2013-08-30 12:45:00,57.37,57.38,57.35,57.36,8900.0,37.9078,37.9144,37.8945,37.9012,8900.0
2013-08-30 12:50:00,57.37,57.37,57.27,57.29,14600.0,37.9078,37.9078,37.8417,37.8549,14600.0
2013-08-30 12:55:00,57.28,57.4,57.26,57.34,13400.0,37.8483,37.9276,37.8351,37.8879,13400.0
2013-08-30 13:00:00,57.33,57.36,57.15,57.15,42000.0,37.8813,37.9012,37.7624,37.7624,42000.0
2013-08-30 13:05:00,57.18,57.23,57.06,57.06,22200.0,37.7822,37.8153,37.7029,37.7029,22200.0
2013-08-30 13:10:00,57.08,57.28,57.08,57.28,55900.0,37.7161,37.8483,37.7161,37.8483,55900.0
2013-08-30 13:15:00,57.28,57.49,57.26,57.36,19200.0,37.8483,37.9871,37.8351,37.9012,19200.0
2013-08-30 13:20:00,57.35,57.38,57.21,57.24,13500.0,37.8945,37.9144,37.802,37.8219,13500.0
2013-08-30 13:25:00,57.24,57.28,57.18,57.21,12200.0,37.8219,37.8483,37.7822,37.802,12200.0
2013-08-30 13:30:00,57.21,57.25,57.13,57.13,13900.0,37.802,37.8285,37.7492,37.7492,13900.0
2013-08-30 13:35:00,57.16,57.23,57.16,57.22,16300.0,37.769,37.8153,37.769,37.8087,16300.0
2013-08-30 13:40:00,57.21,57.29,57.2,57.25,11800.0,37.802,37.8549,37.7954,37.8285,11800.0
2013-08-30 13:45:00,57.25,57.34,57.23,57.28,13700.0,37.8285,37.8879,37.8153,37.8483,13700.0
2013-08-30 13:50:00,57.27,57.29,57.16,57.18,13700.0,37.8417,37.8549,37.769,37.7822,13700.0
2013-08-30 13:55:00,57.16,57.22,57.11,57.11,18600.0,37.769,37.8087,37.736,37.736,18600.0
2013-08-30 14:00:00,57.13,57.16,57.09,57.16,6600.0,37.7492,37.769,37.7228,37.769,6600.0
2013-08-30 14:05:00,57.17,57.19,57.11,57.12,9600.0,37.7756,37.7888,37.736,37.7426,9600.0
2013-08-30 14:10:00,57.12,57.13,57.07,57.08,13300.0,37.7426,37.7492,37.7095,37.7161,13300.0
2013-08-30 14:15:00,57.1,57.11,57.05,57.06,15300.0,37.7294,37.736,37.6963,37.7029,15300.0
2013-08-30 14:20:00,57.05,57.07,56.97,56.98,26100.0,37.6963,37.7095,37.6435,37.6501,26100.0
2013-08-30 14:25:00,56.99,57.02,56.95,56.98,11700.0,37.6567,37.6765,37.6302,37.6501,11700.0
2013-08-30 14:30:00,56.98,57.07,56.98,57.07,13600.0,37.6501,37.7095,37.6501,37.7095,13600.0
2013-08-30 14:35:00,57.08,57.13,57.08,57.13,17500.0,37.7161,37.7492,37.7161,37.7492,17500.0
2013-08-30 14:40:00,57.13,57.13,57.09,57.11,14700.0,37.7492,37.7492,37.7228,37.736,14700.0
2013-08-30 14:45:00,57.11,57.15,57.05,57.09,20400.0,37.736,37.7624,37.6963,37.7228,20400.0
2013-08-30 14:50:00,57.1,57.14,57.08,57.1,12100.0,37.7294,37.7558,37.7161,37.7294,12100.0
2013-08-30 14:55:00,57.1,57.15,57.09,57.12,22600.0,37.7294,37.7624,37.7228,37.7426,22600.0
2013-08-30 15:00:00,57.12,57.18,57.1,57.18,27600.0,37.7426,37.7822,37.7294,37.7822,27600.0
2013-08-30 15:05:00,57.16,57.16,57.09,57.14,21500.0,37.769,37.769,37.7228,37.7558,21500.0
2013-08-30 15:10:00,57.14,57.19,57.12,57.18,16600.0,37.7558,37.7888,37.7426,37.7822,16600.0
2013-08-30 15:15:00,57.18,57.24,57.17,57.24,28400.0,37.7822,37.8219,37.7756,37.8219,28400.0
2013-08-30 15:20:00,57.24,57.27,57.2,57.26,30700.0,37.8219,37.8417,37.7954,37.8351,30700.0
2013-08-30 15:25:00,57.27,57.28,57.21,57.28,33200.0,37.8417,37.8483,37.802,37.8483,33200.0
2013-08-30 15:30:00,57.26,57.27,57.2,57.25,41200.0,37.8351,37.8417,37.7954,37.8285,41200.0
2013-08-30 15:35:00,57.26,57.3,57.25,57.25,31100.0,37.8351,37.8615,37.8285,37.8285,31100.0
2013-08-30 15:40:00,57.24,57.25,57.09,57.1,48600.0,37.8219,37.8285,37.7228,37.7294,48600.0
2013-08-30 15:45:00,57.09,57.13,57.01,57.04,156200.0,37.7228,37.7492,37.6699,37.6897,156200.0
2013-08-30 15:50:00,57.03,57.09,56.95,57.01,140200.0,37.6831,37.7228,37.6302,37.6699,140200.0
2013-08-30 15:55:00,57.0,57.2,57.0,57.08,247700.0,37.6633,37.7954,37.6633,37.7161,247700.0
2013-09-03 09:30:00,57.74,58.16,57.74,57.87,127400.0,38.1522,38.4298,38.1522,38.2381,127400.0
2013-09-03 09:35:00,57.9,58.18,57.85,57.99,50300.0,38.258,38.443,38.2249,38.3174,50300.0
2013-09-03 09:40:00,57.96,58.2,57.83,57.83,48200.0,38.2976,38.4562,38.2117,38.2117,48200.0
2013-09-03 09:45:00,57.83,58.08,57.83,58.08,22400.0,38.2117,38.3769,38.2117,38.3769,22400.0
2013-09-03 09:50:00,58.09,58.24,58.08,58.19,58300.0,38.3835,38.4826,38.3769,38.4496,58300.0
2013-09-03 09:55:00,58.18,58.44,57.99,58.07,46400.0,38.443,38.6148,38.3174,38.3703,46400.0
2013-09-03 10:00:00,58.05,58.24,58.01,58.07,21400.0,38.3571,38.4826,38.3307,38.3703,21400.0
2013-09-03 10:05:00,58.09,58.23,58.03,58.2,22800.0,38.3835,38.476,38.3439,38.4562,22800.0
2013-09-03 10:10:00,58.18,58.24,58.01,58.03,40600.0,38.443,38.4826,38.3307,38.3439,40600.0
2013-09-03 10:15:00,58.05,58.13,57.81,57.96,27100.0,38.3571,38.4099,38.1985,38.2976,27100.0
2013-09-03 10:20:00,57.96,58.11,57.94,58.1,33800.0,38.2976,38.3967,38.2844,38.3901,33800.0
2013-09-03 10:25:00,58.1,58.2,58.05,58.14,31400.0,38.3901,38.4562,38.3571,38.4165,31400.0
2013-09-03 10:30:00,58.15,58.16,57.96,58.05,46400.0,38.4232,38.4298,38.2976,38.3571,46400.0
2013-09-03 10:35:00,58.06,58.21,58.05,58.21,19800.0,38.3637,38.4628,38.3571,38.4628,19800.0
2013-09-03 10:40:00,58.21,58.21,58.09,58.09,28900.0,38.4628,38.4628,38.3835,38.3835,28900.0
2013-09-03 10:45:00,58.1,58.11,57.87,57.87,30200.0,38.3901,38.3967,38.2381,38.2381,30200.0
2013-09-03 10:50:00,57.87,57.87,57.65,57.71,24100.0,38.2381,38.2381,38.0928,38.1324,24100.0
2013-09-03 10:55:00,57.7,57.77,57.68,57.7,14500.0,38.1258,38.1721,38.1126,38.1258,14500.0
2013-09-03 11:00:00,57.71,57.87,57.71,57.79,50500.0,38.1324,38.2381,38.1324,38.1853,50500.0
2013-09-03 11:05:00,57.8,57.8,57.72,57.75,8800.0,38.1919,38.1919,38.139,38.1589,8800.0
2013-09-03 11:10:00,57.76,57.76,57.64,57.67,22300.0,38.1655,38.1655,38.0862,38.106,22300.0
2013-09-03 11:15:00,57.65,57.65,57.47,57.47,21200.0,38.0928,38.0928,37.9738,37.9738,21200.0
2013-09-03 11:20:00,57.47,57.56,57.42,57.49,21900.0,37.9738,38.0333,37.9408,37.9871,21900.0
2013-09-03 11:25:00,57.49,57.55,57.44,57.46,18900.0,37.9871,38.0267,37.954,37.9672,18900.0
2013-09-03 11:30:00,57.46,57.54,57.43,57.53,17200.0,37.9672,38.0201,37.9474,38.0135,17200.0
2013-09-03 11:35:00,57.54,57.55,57.36,57.51,20700.0,38.0201,38.0267,37.9012,38.0003,20700.0
2013-09-03 11:40:00,57.51,57.62,57.49,57.5,16400.0,38.0003,38.073,37.9871,37.9937,16400.0
2013-09-03 11:45:00,57.48,57.49,57.33,57.48,19900.0,37.9804,37.9871,37.8813,37.9804,19900.0
2013-09-03 11:50:00,57.51,57.52,57.45,57.51,19100.0,38.0003,38.0069,37.9606,38.0003,19100.0
2013-09-03 11:55:00,57.5,57.57,57.45,57.53,21400.0,37.9937,38.0399,37.9606,38.0135,21400.0
2013-09-03 12:00:00,57.55,57.58,57.5,57.52,16300.0,38.0267,38.0465,37.9937,38.0069,16300.0
2013-09-03 12:05:00,57.52,57.62,57.5,57.61,20800.0,38.0069,38.073,37.9937,38.0663,20800.0
2013-09-03 12:10:00,57.58,57.63,57.55,57.59,22000.0,38.0465,38.0796,38.0267,38.0531,22000.0
2013-09-03 12:15:00,57.58,57.62,57.54,57.6,25100.0,38.0465,38.073,38.0201,38.0597,25100.0
2013-09-03 12:20:00,57.6,57.64,57.59,57.63,13800.0,38.0597,38.0862,38.0531,38.0796,13800.0
2013-09-03 12:25:00,57.63,57.72,57.63,57.71,20500.0,38.0796,38.139,38.0796,38.1324,20500.0
2013-09-03 12:30:00,57.71,57.83,57.71,57.83,19800.0,38.1324,38.2117,38.1324,38.2117,19800.0
2013-09-03 12:35:00,57.81,57.82,57.77,57.79,21900.0,38.1985,38.2051,38.1721,38.1853,21900.0
2013-09-03 12:40:00,57.79,57.79,57.7,57.74,20100.0,38.1853,38.1853,38.1258,38.1522,20100.0
2013-09-03 12:45:00,57.75,57.78,57.7,57.78,37700.0,38.1589,38.1787,38.1258,38.1787,37700.0
2013-09-03 12:50:00,57.77,57.78,57.64,57.66,15300.0,38.1721,38.1787,38.0862,38.0994,15300.0
2013-09-03 12:55:00,57.65,57.68,57.6,57.63,15600.0,38.0928,38.1126,38.0597,38.0796,15600.0
2013-09-03 13:00:00,57.62,57.62,57.45,57.45,17500.0,38.073,38.073,37.9606,37.9606,17500.0
2013-09-03 13:05:00,57.46,57.56,57.45,57.56,20700.0,37.9672,38.0333,37.9606,38.0333,20700.0
2013-09-03 13:10:00,57.55,57.61,57.53,57.6,14600.0,38.0267,38.0663,38.0135,38.0597,14600.0
2013-09-03 13:15:00,57.6,57.64,57.58,57.58,25300.0,38.0597,38.0862,38.0465,38.0465,25300.0
2013-09-03 13:20:00,57.58,57.65,57.57,57.65,17600.0,38.0465,38.0928,38.0399,38.0928,17600.0
2013-09-03 13:25:00,57.66,57.71,57.64,57.71,10400.0,38.0994,38.1324,38.0862,38.1324,10400.0
2013-09-03 13:30:00,57.72,57.72,57.6,57.68,14100.0,38.139,38.139,38.0597,38.1126,14100.0
2013-09-03 13:35:00,57.68,57.75,57.68,57.71,15800.0,38.1126,38.1589,38.1126,38.1324,15800.0
2013-09-03 13:40:00,57.69,57.72,57.62,57.62,10700.0,38.1192,38.139,38.073,38.073,10700.0
2013-09-03 13:45:00,57.61,57.61,57.5,57.5,18600.0,38.0663,38.0663,37.9937,37.9937,18600.0
2013-09-03 13:50:00,57.51,57.54,57.49,57.49,22300.0,38.0003,38.0201,37.9871,37.9871,22300.0
2013-09-03 13:55:00,57.49,57.5,57.39,57.43,22900.0,37.9871,37.9937,37.921,37.9474,22900.0
2013-09-03 14:00:00,57.44,57.62,57.44,57.61,24100.0,37.954,38.073,37.954,38.0663,24100.0
2013-09-03 14:05:00,57.61,57.63,57.58,57.62,29000.0,38.0663,38.0796,38.0465,38.073,29000.0
2013-09-03 14:10:00,57.62,57.72,57.62,57.68,20300.0,38.073,38.139,38.073,38.1126,20300.0
2013-09-03 14:15:00,57.68,57.71,57.63,57.68,16800.0,38.1126,38.1324,38.0796,38.1126,16800.0
2013-09-03 14:20:00,57.68,57.7,57.58,57.59,28200.0,38.1126,38.1258,38.0465,38.0531,28200.0
2013-09-03 14:25:00,57.6,57.64,57.54,57.6,42300.0,38.0597,38.0862,38.0201,38.0597,42300.0
2013-09-03 14:30:00,57.59,57.62,57.54,57.6,41200.0,38.0531,38.073,38.0201,38.0597,41200.0
2013-09-03 14:35:00,57.6,57.7,57.57,57.68,30900.0,38.0597,38.1258,38.0399,38.1126,30900.0
2013-09-03 14:40:00,57.68,57.68,57.53,57.53,14200.0,38.1126,38.1126,38.0135,38.0135,14200.0
2013-09-03 14:45:00,57.52,57.57,57.44,57.54,34500.0,38.0069,38.0399,37.954,38.0201,34500.0
2013-09-03 14:50:00,57.53,57.68,57.5,57.63,50400.0,38.0135,38.1126,37.9937,38.0796,50400.0
2013-09-03 14:55:00,57.62,57.67,57.61,57.62,27300.0,38.073,38.106,38.0663,38.073,27300.0
2013-09-03 15:00:00,57.63,57.72,57.61,57.7,31000.0,38.0796,38.139,38.0663,38.1258,31000.0
2013-09-03 15:05:00,57.7,57.85,57.7,57.82,28800.0,38.1258,38.2249,38.1258,38.2051,28800.0
2013-09-03 15:10:00,57.82,57.91,57.82,57.89,51100.0,38.2051,38.2646,38.2051,38.2514,51100.0
2013-09-03 15:15:00,57.9,57.97,57.9,57.97,61700.0,38.258,38.3042,38.258,38.3042,61700.0
2013-09-03 15:20:00,57.95,58.02,57.83,57.83,59800.0,38.291,38.3373,38.2117,38.2117,59800.0
2013-09-03 15:25:00,57.85,57.88,57.82,57.85,57800.0,38.2249,38.2448,38.2051,38.2249,57800.0
2013-09-03 15:30:00,57.85,57.93,57.85,57.92,54900.0,38.2249,38.2778,38.2249,38.2712,54900.0
2013-09-03 15:35:00,57.91,57.99,57.88,57.99,48100.0,38.2646,38.3174,38.2448,38.3174,48100.0
2013-09-03 15:40:00,57.99,58.1,57.97,58.06,84700.0,38.3174,38.3901,38.3042,38.3637,84700.0
2013-09-03 15:45:00,58.06,58.09,57.91,57.93,73000.0,38.3637,38.3835,38.2646,38.2778,73000.0
2013-09-03 15:50:00,57.93,58.06,57.93,58.05,81000.0,38.2778,38.3637,38.2778,38.3571,81000.0
2013-09-03 15:55:00,58.05,58.11,58.0,58.1,251700.0,38.3571,38.3967,38.324,38.3901,251700.0
2013-09-04 09:30:00,57.92,57.94,57.76,57.8,41400.0,38.2712,38.2844,38.1655,38.1919,41400.0
2013-09-04 09:35:00,57.79,57.8,57.58,57.75,40800.0,38.1853,38.1919,38.0465,38.1589,40800.0
2013-09-04 09:40:00,57.75,57.95,57.67,57.9,36600.0,38.1589,38.291,38.106,38.258,36600.0
2013-09-04 09:45:00,57.88,58.22,57.86,58.22,55800.0,38.2448,38.4694,38.2315,38.4694,55800.0
2013-09-04 09:50:00,58.16,58.26,58.15,58.18,18500.0,38.4298,38.4958,38.4232,38.443,18500.0
2013-09-04 09:55:00,58.17,58.22,58.14,58.18,46800.0,38.4364,38.4694,38.4165,38.443,46800.0
2013-09-04 10:00:00,58.18,58.32,58.17,58.26,72400.0,38.443,38.5355,38.4364,38.4958,72400.0
2013-09-04 10:05:00,58.24,58.46,58.24,58.43,54100.0,38.4826,38.628,38.4826,38.6082,54100.0
2013-09-04 10:10:00,58.43,58.58,58.32,58.34,66500.0,38.6082,38.7073,38.5355,38.5487,66500.0
2013-09-04 10:15:00,58.34,58.43,58.24,58.26,48500.0,38.5487,38.6082,38.4826,38.4958,48500.0
2013-09-04 10:20:00,58.24,58.33,58.0,58.0,46000.0,38.4826,38.5421,38.324,38.324,46000.0
2013-09-04 10:25:00,58.02,58.23,58.01,58.21,38400.0,38.3373,38.476,38.3307,38.4628,38400.0
2013-09-04 10:30:00,58.19,58.21,58.04,58.07,35100.0,38.4496,38.4628,38.3505,38.3703,35100.0
2013-09-04 10:35:00,58.05,58.06,57.92,58.03,27800.0,38.3571,38.3637,38.2712,38.3439,27800.0
2013-09-04 10:40:00,58.05,58.08,57.98,58.0,18900.0,38.3571,38.3769,38.3108,38.324,18900.0
2013-09-04 10:45:00,58.02,58.05,57.94,57.97,20400.0,38.3373,38.3571,38.2844,38.3042,20400.0
2013-09-04 10:50:00,57.94,57.97,57.85,57.94,36400.0,38.2844,38.3042,38.2249,38.2844,36400.0
2013-09-04 10:55:00,57.98,58.12,57.97,58.09,45300.0,38.3108,38.4033,38.3042,38.3835,45300.0
2013-09-04 11:00:00,58.1,58.23,58.06,58.19,24200.0,38.3901,38.476,38.3637,38.4496,24200.0
2013-09-04 11:05:00,58.18,58.24,58.16,58.19,18700.0,38.443,38.4826,38.4298,38.4496,18700.0
2013-09-04 11:10:00,58.19,58.23,58.13,58.18,27200.0,38.4496,38.476,38.4099,38.443,27200.0
2013-09-04 11:15:00,58.16,58.28,58.14,58.26,35000.0,38.4298,38.5091,38.4165,38.4958,35000.0
2013-09-04 11:20:00,58.27,58.29,58.23,58.25,18900.0,38.5024,38.5157,38.476,38.4892,18900.0
2013-09-04 11:25:00,58.24,58.33,58.23,58.3,23800.0,38.4826,38.5421,38.476,38.5223,23800.0
2013-09-04 11:30:00,58.32,58.39,58.28,58.3,43000.0,38.5355,38.5817,38.5091,38.5223,43000.0
2013-09-04 11:35:00,58.29,58.29,58.14,58.19,30200.0,38.5157,38.5157,38.4165,38.4496,30200.0
2013-09-04 11:40:00,58.2,58.25,58.13,58.25,22400.0,38.4562,38.4892,38.4099,38.4892,22400.0
2013-09-04 11:45:00,58.24,58.31,58.24,58.28,20700.0,38.4826,38.5289,38.4826,38.5091,20700.0
2013-09-04 11:50:00,58.29,58.52,58.28,58.52,57700.0,38.5157,38.6676,38.5091,38.6676,57700.0
2013-09-04 11:55:00,58.48,58.53,58.46,58.5,33100.0,38.6412,38.6742,38.628,38.6544,33100.0
2013-09-04 12:00:00,58.51,58.53,58.48,58.52,28400.0,38.661,38.6742,38.6412,38.6676,28400.0
2013-09-04 12:05:00,58.5,58.67,58.49,58.58,74400.0,38.6544,38.7668,38.6478,38.7073,74400.0
2013-09-04 12:10:00,58.57,58.63,58.54,58.59,22000.0,38.7007,38.7403,38.6809,38.7139,22000.0
2013-09-04 12:15:00,58.58,58.72,58.57,58.72,41400.0,38.7073,38.7998,38.7007,38.7998,41400.0
2013-09-04 12:20:00,58.72,58.78,58.67,58.75,38200.0,38.7998,38.8394,38.7668,38.8196,38200.0
2013-09-04 12:25:00,58.74,58.94,58.74,58.92,68700.0,38.813,38.9452,38.813,38.9319,68700.0
2013-09-04 12:30:00,58.91,59.14,58.91,59.13,102200.0,38.9253,39.0773,38.9253,39.0707,102200.0
2013-09-04 12:35:00,59.12,59.22,59.12,59.18,60700.0,39.0641,39.1302,39.0641,39.1037,60700.0
2013-09-04 12:40:00,59.18,59.19,59.03,59.13,38200.0,39.1037,39.1103,39.0046,39.0707,38200.0
2013-09-04 12:45:00,59.1,59.13,59.09,59.11,42600.0,39.0509,39.0707,39.0443,39.0575,42600.0
2013-09-04 12:50:00,59.12,59.13,59.09,59.1,25600.0,39.0641,39.0707,39.0443,39.0509,25600.0
2013-09-04 12:55:00,59.1,59.13,59.09,59.13,50700.0,39.0509,39.0707,39.0443,39.0707,50700.0
2013-09-04 13:00:00,59.13,59.15,59.11,59.13,67700.0,39.0707,39.0839,39.0575,39.0707,67700.0
2013-09-04 13:05:00,59.13,59.14,59.12,59.13,34500.0,39.0707,39.0773,39.0641,39.0707,34500.0
2013-09-04 13:10:00,59.13,59.14,58.93,58.98,57800.0,39.0707,39.0773,38.9385,38.9716,57800.0
2013-09-04 13:15:00,58.99,59.1,58.98,59.1,38700.0,38.9782,39.0509,38.9716,39.0509,38700.0
2013-09-04 13:20:00,59.1,59.12,59.04,59.07,19500.0,39.0509,39.0641,39.0112,39.0311,19500.0
2013-09-04 13:25:00,59.07,59.07,59.0,59.04,26000.0,39.0311,39.0311,38.9848,39.0112,26000.0
2013-09-04 13:30:00,59.03,59.05,58.97,59.03,20100.0,39.0046,39.0178,38.965,39.0046,20100.0
2013-09-04 13:35:00,59.01,59.08,58.99,59.07,46500.0,38.9914,39.0377,38.9782,39.0311,46500.0
2013-09-04 13:40:00,59.07,59.07,58.91,58.91,20100.0,39.0311,39.0311,38.9253,38.9253,20100.0
2013-09-04 13:45:00,58.92,58.92,58.76,58.84,48700.0,38.9319,38.9319,38.8262,38.8791,48700.0
2013-09-04 13:50:00,58.81,58.84,58.74,58.83,32500.0,38.8593,38.8791,38.813,38.8725,32500.0
2013-09-04 13:55:00,58.83,58.94,58.79,58.94,27800.0,38.8725,38.9452,38.846,38.9452,27800.0
2013-09-04 14:00:00,58.94,59.13,58.94,59.12,45700.0,38.9452,39.0707,38.9452,39.0641,45700.0
2013-09-04 14:05:00,59.11,59.14,59.07,59.11,39700.0,39.0575,39.0773,39.0311,39.0575,39700.0
2013-09-04 14:10:00,59.11,59.17,59.1,59.16,55100.0,39.0575,39.0971,39.0509,39.0905,55100.0
2013-09-04 14:15:00,59.16,59.28,59.1,59.2,66100.0,39.0905,39.1698,39.0509,39.117,66100.0
2013-09-04 14:20:00,59.2,59.24,59.14,59.16,142200.0,39.117,39.1434,39.0773,39.0905,142200.0
2013-09-04 14:25:00,59.15,59.2,59.1,59.11,32900.0,39.0839,39.117,39.0509,39.0575,32900.0
2013-09-04 14:30:00,59.11,59.15,59.1,59.11,25400.0,39.0575,39.0839,39.0509,39.0575,25400.0
2013-09-04 14:35:00,59.11,59.15,59.1,59.11,67700.0,39.0575,39.0839,39.0509,39.0575,67700.0
2013-09-04 14:40:00,59.1,59.24,59.1,59.12,33000.0,39.0509,39.1434,39.0509,39.0641,33000.0
2013-09-04 14:45:00,59.11,59.21,59.09,59.21,42300.0,39.0575,39.1236,39.0443,39.1236,42300.0
2013-09-04 14:50:00,59.2,59.29,59.18,59.27,51900.0,39.117,39.1764,39.1037,39.1632,51900.0
2013-09-04 14:55:00,59.27,59.32,59.24,59.26,41100.0,39.1632,39.1962,39.1434,39.1566,41100.0
2013-09-04 15:00:00,59.26,59.27,59.23,59.24,36100.0,39.1566,39.1632,39.1368,39.1434,36100.0
2013-09-04 15:05:00,59.24,59.3,59.19,59.29,43900.0,39.1434,39.183,39.1103,39.1764,43900.0
2013-09-04 15:10:00,59.3,59.3,59.19,59.28,46500.0,39.183,39.183,39.1103,39.1698,46500.0
2013-09-04 15:15:00,59.26,59.29,59.21,59.25,40700.0,39.1566,39.1764,39.1236,39.15,40700.0
2013-09-04 15:20:00,59.25,59.26,59.0,59.1,84700.0,39.15,39.1566,38.9848,39.0509,84700.0
2013-09-04 15:25:00,59.11,59.12,59.03,59.06,49800.0,39.0575,39.0641,39.0046,39.0244,49800.0
2013-09-04 15:30:00,59.06,59.12,58.99,58.99,46600.0,39.0244,39.0641,38.9782,38.9782,46600.0
2013-09-04 15:35:00,58.99,59.02,58.95,59.0,45100.0,38.9782,38.998,38.9518,38.9848,45100.0
2013-09-04 15:40:00,58.99,59.07,58.97,59.06,64500.0,38.9782,39.0311,38.965,39.0244,64500.0
2013-09-04 15:45:00,59.04,59.07,58.99,58.99,82800.0,39.0112,39.0311,38.9782,38.9782,82800.0
2013-09-04 15:50:00,59.0,59.01,58.98,59.0,98300.0,38.9848,38.9914,38.9716,38.9848,98300.0
2013-09-04 15:55:00,59.0,59.05,58.97,59.04,166300.0,38.9848,39.0178,38.965,39.0112,166300.0
2013-09-05 09:30:00,58.68,58.9,58.59,58.9,140400.0,38.7734,38.9187,38.7139,38.9187,140400.0
2013-09-05 09:35:00,58.9,59.02,58.8,58.87,51100.0,38.9187,38.998,38.8526,38.8989,51100.0
2013-09-05 09:40:00,58.87,59.03,58.82,58.83,85600.0,38.8989,39.0046,38.8659,38.8725,85600.0
2013-09-05 09:45:00,58.83,59.06,58.77,58.83,29600.0,38.8725,39.0244,38.8328,38.8725,29600.0
2013-09-05 09:50:00,58.78,58.96,58.69,58.9,75900.0,38.8394,38.9584,38.78,38.9187,75900.0
2013-09-05 09:55:00,58.9,58.93,58.8,58.88,42700.0,38.9187,38.9385,38.8526,38.9055,42700.0
2013-09-05 10:00:00,58.89,58.89,58.56,58.56,41300.0,38.9121,38.9121,38.6941,38.6941,41300.0
2013-09-05 10:05:00,58.57,58.65,58.4,58.4,71700.0,38.7007,38.7535,38.5883,38.5883,71700.0
2013-09-05 10:10:00,58.39,58.41,58.2,58.23,54100.0,38.5817,38.595,38.4562,38.476,54100.0
2013-09-05 10:15:00,58.23,58.35,58.22,58.35,67700.0,38.476,38.5553,38.4694,38.5553,67700.0
2013-09-05 10:20:00,58.34,58.46,58.3,58.45,57100.0,38.5487,38.628,38.5223,38.6214,57100.0
2013-09-05 10:25:00,58.45,58.52,58.38,58.49,45500.0,38.6214,38.6676,38.5751,38.6478,45500.0
2013-09-05 10:30:00,58.46,58.46,58.21,58.28,28700.0,38.628,38.628,38.4628,38.5091,28700.0
2013-09-05 10:35:00,58.29,58.42,58.25,58.36,34700.0,38.5157,38.6016,38.4892,38.5619,34700.0
2013-09-05 10:40:00,58.34,58.46,58.34,58.43,20500.0,38.5487,38.628,38.5487,38.6082,20500.0
2013-09-05 10:45:00,58.41,58.51,58.36,58.51,39200.0,38.595,38.661,38.5619,38.661,39200.0
2013-09-05 10:50:00,58.48,58.63,58.47,58.63,56300.0,38.6412,38.7403,38.6346,38.7403,56300.0
2013-09-05 10:55:00,58.63,58.75,58.62,58.62,45200.0,38.7403,38.8196,38.7337,38.7337,45200.0
2013-09-05 11:00:00,58.61,58.65,58.56,58.6,30500.0,38.7271,38.7535,38.6941,38.7205,30500.0
2013-09-05 11:05:00,58.61,58.9,58.59,58.85,63000.0,38.7271,38.9187,38.7139,38.8857,63000.0
2013-09-05 11:10:00,58.85,58.93,58.81,58.87,38300.0,38.8857,38.9385,38.8593,38.8989,38300.0
2013-09-05 11:15:00,58.88,58.88,58.8,58.83,19500.0,38.9055,38.9055,38.8526,38.8725,19500.0
2013-09-05 11:20:00,58.82,58.83,58.73,58.76,20100.0,38.8659,38.8725,38.8064,38.8262,20100.0
2013-09-05 11:25:00,58.78,58.8,58.75,58.79,28900.0,38.8394,38.8526,38.8196,38.846,28900.0
2013-09-05 11:30:00,58.78,58.8,58.75,58.78,26900.0,38.8394,38.8526,38.8196,38.8394,26900.0
2013-09-05 11:35:00,58.77,58.82,58.74,58.81,30800.0,38.8328,38.8659,38.813,38.8593,30800.0
2013-09-05 11:40:00,58.82,58.94,58.82,58.92,32400.0,38.8659,38.9452,38.8659,38.9319,32400.0
2013-09-05 11:45:00,58.94,59.03,58.94,59.0,33900.0,38.9452,39.0046,38.9452,38.9848,33900.0
2013-09-05 11:50:00,59.01,59.1,59.0,59.09,23400.0,38.9914,39.0509,38.9848,39.0443,23400.0
2013-09-05 11:55:00,59.08,59.08,58.89,58.89,18700.0,39.0377,39.0377,38.9121,38.9121,18700.0
2013-09-05 12:00:00,58.87,58.87,58.69,58.71,37800.0,38.8989,38.8989,38.78,38.7932,37800.0
2013-09-05 12:05:00,58.7,58.82,58.7,58.77,19500.0,38.7866,38.8659,38.7866,38.8328,19500.0
2013-09-05 12:10:00,58.78,58.8,58.72,58.75,25600.0,38.8394,38.8526,38.7998,38.8196,25600.0
2013-09-05 12:15:00,58.74,58.74,58.53,58.56,24700.0,38.813,38.813,38.6742,38.6941,24700.0
2013-09-05 12:20:00,58.55,58.55,58.49,58.52,25700.0,38.6875,38.6875,38.6478,38.6676,25700.0
2013-09-05 12:25:00,58.53,58.57,58.52,58.54,17400.0,38.6742,38.7007,38.6676,38.6809,17400.0
2013-09-05 12:30:00,58.53,58.54,58.45,58.47,14000.0,38.6742,38.6809,38.6214,38.6346,14000.0
2013-09-05 12:35:00,58.46,58.5,58.39,58.49,23000.0,38.628,38.6544,38.5817,38.6478,23000.0
2013-09-05 12:40:00,58.47,58.51,58.46,58.49,11400.0,38.6346,38.661,38.628,38.6478,11400.0
2013-09-05 12:45:00,58.49,58.54,58.48,58.54,49300.0,38.6478,38.6809,38.6412,38.6809,49300.0
2013-09-05 12:50:00,58.54,58.6,58.52,58.52,12700.0,38.6809,38.7205,38.6676,38.6676,12700.0
2013-09-05 12:55:00,58.51,58.51,58.39,58.4,17600.0,38.661,38.661,38.5817,38.5883,17600.0
2013-09-05 13:00:00,58.4,58.41,58.35,58.35,11600.0,38.5883,38.595,38.5553,38.5553,11600.0
2013-09-05 13:05:00,58.34,58.34,58.22,58.23,17400.0,38.5487,38.5487,38.4694,38.476,17400.0
2013-09-05 13:10:00,58.24,58.24,58.14,58.17,23100.0,38.4826,38.4826,38.4165,38.4364,23100.0
2013-09-05 13:15:00,58.18,58.28,58.17,58.26,22000.0,38.443,38.5091,38.4364,38.4958,22000.0
2013-09-05 13:20:00,58.27,58.39,58.27,58.39,13800.0,38.5024,38.5817,38.5024,38.5817,13800.0
2013-09-05 13:25:00,58.38,58.42,58.34,58.36,22700.0,38.5751,38.6016,38.5487,38.5619,22700.0
2013-09-05 13:30:00,58.36,58.41,58.36,58.38,8900.0,38.5619,38.595,38.5619,38.5751,8900.0
2013-09-05 13:35:00,58.38,58.4,58.34,58.38,11400.0,38.5751,38.5883,38.5487,38.5751,11400.0
2013-09-05 13:40:00,58.37,58.39,58.32,58.39,9300.0,38.5685,38.5817,38.5355,38.5817,9300.0
2013-09-05 13:45:00,58.38,58.45,58.31,58.31,21000.0,38.5751,38.6214,38.5289,38.5289,21000.0
2013-09-05 13:50:00,58.31,58.32,58.18,58.19,29500.0,38.5289,38.5355,38.443,38.4496,29500.0
2013-09-05 13:55:00,58.19,58.3,58.15,58.28,37500.0,38.4496,38.5223,38.4232,38.5091,37500.0
2013-09-05 14:00:00,58.26,58.3,58.24,58.28,24900.0,38.4958,38.5223,38.4826,38.5091,24900.0
2013-09-05 14:05:00,58.29,58.32,58.28,58.31,34800.0,38.5157,38.5355,38.5091,38.5289,34800.0
2013-09-05 14:10:00,58.3,58.33,58.28,58.33,38800.0,38.5223,38.5421,38.5091,38.5421,38800.0
2013-09-05 14:15:00,58.34,58.36,58.29,58.29,32400.0,38.5487,38.5619,38.5157,38.5157,32400.0
2013-09-05 14:20:00,58.3,58.4,58.29,58.36,62400.0,38.5223,38.5883,38.5157,38.5619,62400.0
2013-09-05 14:25:00,58.36,58.49,58.36,58.49,28200.0,38.5619,38.6478,38.5619,38.6478,28200.0
2013-09-05 14:30:00,58.49,58.51,58.46,58.47,40600.0,38.6478,38.661,38.628,38.6346,40600.0
2013-09-05 14:35:00,58.48,58.49,58.34,58.38,38500.0,38.6412,38.6478,38.5487,38.5751,38500.0
2013-09-05 14:40:00,58.38,58.46,58.34,58.37,34600.0,38.5751,38.628,38.5487,38.5685,34600.0
2013-09-05 14:45:00,58.37,58.37,58.25,58.26,31800.0,38.5685,38.5685,38.4892,38.4958,31800.0
2013-09-05 14:50:00,58.26,58.27,58.19,58.26,31200.0,38.4958,38.5024,38.4496,38.4958,31200.0
2013-09-05 14:55:00,58.26,58.26,58.17,58.22,25400.0,38.4958,38.4958,38.4364,38.4694,25400.0
2013-09-05 15:00:00,58.22,58.22,58.1,58.1,25200.0,38.4694,38.4694,38.3901,38.3901,25200.0
2013-09-05 15:05:00,58.1,58.11,57.98,58.01,43300.0,38.3901,38.3967,38.3108,38.3307,43300.0
2013-09-05 15:10:00,58.01,58.07,58.01,58.05,33100.0,38.3307,38.3703,38.3307,38.3571,33100.0
2013-09-05 15:15:00,58.05,58.13,58.05,58.11,56500.0,38.3571,38.4099,38.3571,38.3967,56500.0
2013-09-05 15:20:00,58.12,58.13,58.04,58.07,30700.0,38.4033,38.4099,38.3505,38.3703,30700.0
2013-09-05 15:25:00,58.07,58.1,57.95,57.96,43500.0,38.3703,38.3901,38.291,38.2976,43500.0
2013-09-05 15:30:00,57.96,57.97,57.93,57.96,50400.0,38.2976,38.3042,38.2778,38.2976,50400.0
2013-09-05 15:35:00,57.95,57.95,57.88,57.92,63900.0,38.291,38.291,38.2448,38.2712,63900.0
2013-09-05 15:40:00,57.91,57.93,57.89,57.9,72600.0,38.2646,38.2778,38.2514,38.258,72600.0
2013-09-05 15:45:00,57.9,57.91,57.85,57.86,86900.0,38.258,38.2646,38.2249,38.2315,86900.0
2013-09-05 15:50:00,57.86,57.87,57.81,57.83,101200.0,38.2315,38.2381,38.1985,38.2117,101200.0
2013-09-05 15:55:00,57.82,57.83,57.79,57.8,217200.0,38.2051,38.2117,38.1853,38.1919,217200.0
2013-09-06 09:30:00,57.96,58.01,57.62,57.82,96400.0,38.2976,38.3307,38.073,38.2051,96400.0
2013-09-06 09:35:00,57.83,57.87,57.47,57.48,61900.0,38.2117,38.2381,37.9738,37.9804,61900.0
2013-09-06 09:40:00,57.54,57.54,57.25,57.29,61300.0,38.0201,38.0201,37.8285,37.8549,61300.0
2013-09-06 09:45:00,57.28,57.35,57.21,57.35,124500.0,37.8483,37.8945,37.802,37.8945,124500.0
2013-09-06 09:50:00,57.36,57.54,57.26,57.36,36100.0,37.9012,38.0201,37.8351,37.9012,36100.0
2013-09-06 09:55:00,57.32,57.36,57.07,57.21,96800.0,37.8747,37.9012,37.7095,37.802,96800.0
2013-09-06 10:00:00,57.21,57.21,56.9,56.95,108800.0,37.802,37.802,37.5972,37.6302,108800.0
2013-09-06 10:05:00,56.98,57.25,56.98,57.25,70000.0,37.6501,37.8285,37.6501,37.8285,70000.0
2013-09-06 10:10:00,57.27,57.38,57.23,57.33,26500.0,37.8417,37.9144,37.8153,37.8813,26500.0
2013-09-06 10:15:00,57.35,57.43,57.32,57.32,20900.0,37.8945,37.9474,37.8747,37.8747,20900.0
2013-09-06 10:20:00,57.31,57.45,57.3,57.43,22200.0,37.8681,37.9606,37.8615,37.9474,22200.0
2013-09-06 10:25:00,57.43,57.5,57.38,57.48,34500.0,37.9474,37.9937,37.9144,37.9804,34500.0
2013-09-06 10:30:00,57.5,57.69,57.48,57.69,43400.0,37.9937,38.1192,37.9804,38.1192,43400.0
2013-09-06 10:35:00,57.69,57.73,57.58,57.62,39200.0,38.1192,38.1456,38.0465,38.073,39200.0
2013-09-06 10:40:00,57.63,57.73,57.59,57.69,45800.0,38.0796,38.1456,38.0531,38.1192,45800.0
2013-09-06 10:45:00,57.74,57.83,57.68,57.68,28600.0,38.1522,38.2117,38.1126,38.1126,28600.0
2013-09-06 10:50:00,57.65,57.7,57.59,57.63,60200.0,38.0928,38.1258,38.0531,38.0796,60200.0
2013-09-06 10:55:00,57.64,57.7,57.63,57.66,25300.0,38.0862,38.1258,38.0796,38.0994,25300.0
2013-09-06 11:00:00,57.68,57.86,57.68,57.81,21700.0,38.1126,38.2315,38.1126,38.1985,21700.0
2013-09-06 11:05:00,57.8,57.85,57.73,57.76,31900.0,38.1919,38.2249,38.1456,38.1655,31900.0
2013-09-06 11:10:00,57.77,57.83,57.75,57.83,12800.0,38.1721,38.2117,38.1589,38.2117,12800.0
2013-09-06 11:15:00,57.84,57.9,57.76,57.77,14400.0,38.2183,38.258,38.1655,38.1721,14400.0
2013-09-06 11:20:00,57.76,57.8,57.67,57.71,19200.0,38.1655,38.1919,38.106,38.1324,19200.0
2013-09-06 11:25:00,57.69,57.78,57.67,57.75,13300.0,38.1192,38.1787,38.106,38.1589,13300.0
2013-09-06 11:30:00,57.77,57.9,57.75,57.9,15000.0,38.1721,38.258,38.1589,38.258,15000.0
2013-09-06 11:35:00,57.89,57.95,57.86,57.94,14200.0,38.2514,38.291,38.2315,38.2844,14200.0
2013-09-06 11:40:00,57.94,58.0,57.82,57.86,22300.0,38.2844,38.324,38.2051,38.2315,22300.0
2013-09-06 11:45:00,57.84,57.91,57.84,57.87,12400.0,38.2183,38.2646,38.2183,38.2381,12400.0
2013-09-06 11:50:00,57.87,57.95,57.84,57.93,28100.0,38.2381,38.291,38.2183,38.2778,28100.0
2013-09-06 11:55:00,57.93,57.96,57.9,57.95,22600.0,38.2778,38.2976,38.258,38.291,22600.0
2013-09-06 12:00:00,57.96,58.0,57.94,57.96,10500.0,38.2976,38.324,38.2844,38.2976,10500.0
2013-09-06 12:05:00,57.96,57.96,57.88,57.92,13000.0,38.2976,38.2976,38.2448,38.2712,13000.0
2013-09-06 12:10:00,57.91,57.91,57.88,57.89,4900.0,38.2646,38.2646,38.2448,38.2514,4900.0
2013-09-06 12:15:00,57.89,57.96,57.89,57.96,9800.0,38.2514,38.2976,38.2514,38.2976,9800.0
2013-09-06 12:20:00,57.95,57.98,57.9,57.97,10100.0,38.291,38.3108,38.258,38.3042,10100.0
2013-09-06 12:25:00,57.94,57.95,57.88,57.88,6500.0,38.2844,38.291,38.2448,38.2448,6500.0
2013-09-06 12:30:00,57.88,57.89,57.83,57.84,8700.0,38.2448,38.2514,38.2117,38.2183,8700.0
2013-09-06 12:35:00,57.84,57.85,57.7,57.73,14600.0,38.2183,38.2249,38.1258,38.1456,14600.0
2013-09-06 12:40:00,57.7,57.77,57.64,57.77,13600.0,38.1258,38.1721,38.0862,38.1721,13600.0
2013-09-06 12:45:00,57.78,57.78,57.71,57.72,6800.0,38.1787,38.1787,38.1324,38.139,6800.0
2013-09-06 12:50:00,57.71,57.74,57.69,57.73,9000.0,38.1324,38.1522,38.1192,38.1456,9000.0
2013-09-06 12:55:00,57.76,57.8,57.74,57.76,30600.0,38.1655,38.1919,38.1522,38.1655,30600.0
2013-09-06 13:00:00,57.77,57.85,57.76,57.85,8600.0,38.1721,38.2249,38.1655,38.2249,8600.0
2013-09-06 13:05:00,57.85,57.87,57.76,57.76,22300.0,38.2249,38.2381,38.1655,38.1655,22300.0
2013-09-06 13:10:00,57.77,57.8,57.77,57.78,9900.0,38.1721,38.1919,38.1721,38.1787,9900.0
2013-09-06 13:15:00,57.79,57.83,57.73,57.83,33100.0,38.1853,38.2117,38.1456,38.2117,33100.0
2013-09-06 13:20:00,57.83,57.85,57.75,57.75,11900.0,38.2117,38.2249,38.1589,38.1589,11900.0
2013-09-06 13:25:00,57.75,57.75,57.7,57.71,11600.0,38.1589,38.1589,38.1258,38.1324,11600.0
2013-09-06 13:30:00,57.71,57.78,57.67,57.76,11300.0,38.1324,38.1787,38.106,38.1655,11300.0
2013-09-06 13:35:00,57.75,57.75,57.67,57.73,28900.0,38.1589,38.1589,38.106,38.1456,28900.0
2013-09-06 13:40:00,57.74,57.79,57.71,57.74,14800.0,38.1522,38.1853,38.1324,38.1522,14800.0
2013-09-06 13:45:00,57.76,57.83,57.71,57.83,13700.0,38.1655,38.2117,38.1324,38.2117,13700.0
2013-09-06 13:50:00,57.84,57.86,57.83,57.84,16500.0,38.2183,38.2315,38.2117,38.2183,16500.0
2013-09-06 13:55:00,57.83,57.9,57.83,57.87,18100.0,38.2117,38.258,38.2117,38.2381,18100.0
2013-09-06 14:00:00,57.88,58.0,57.88,58.0,20500.0,38.2448,38.324,38.2448,38.324,20500.0
2013-09-06 14:05:00,58.0,58.11,57.99,58.01,42900.0,38.324,38.3967,38.3174,38.3307,42900.0
2013-09-06 14:10:00,58.01,58.02,57.91,57.93,24200.0,38.3307,38.3373,38.2646,38.2778,24200.0
2013-09-06 14:15:00,57.93,58.01,57.9,58.01,15600.0,38.2778,38.3307,38.258,38.3307,15600.0
2013-09-06 14:20:00,57.99,58.0,57.95,57.99,24500.0,38.3174,38.324,38.291,38.3174,24500.0
2013-09-06 14:25:00,57.99,58.0,57.94,57.97,12300.0,38.3174,38.324,38.2844,38.3042,12300.0
2013-09-06 14:30:00,57.96,57.96,57.88,57.88,19300.0,38.2976,38.2976,38.2448,38.2448,19300.0
2013-09-06 14:35:00,57.89,57.95,57.89,57.94,13800.0,38.2514,38.291,38.2514,38.2844,13800.0
2013-09-06 14:40:00,57.93,57.95,57.81,57.81,12600.0,38.2778,38.291,38.1985,38.1985,12600.0
2013-09-06 14:45:00,57.82,57.82,57.72,57.75,31000.0,38.2051,38.2051,38.139,38.1589,31000.0
2013-09-06 14:50:00,57.77,57.79,57.73,57.73,10300.0,38.1721,38.1853,38.1456,38.1456,10300.0
2013-09-06 14:55:00,57.73,57.73,57.64,57.67,18500.0,38.1456,38.1456,38.0862,38.106,18500.0
2013-09-06 15:00:00,57.66,57.67,57.58,57.6,24200.0,38.0994,38.106,38.0465,38.0597,24200.0
2013-09-06 15:05:00,57.61,57.62,57.47,57.55,32700.0,38.0663,38.073,37.9738,38.0267,32700.0
2013-09-06 15:10:00,57.55,57.55,57.47,57.53,19800.0,38.0267,38.0267,37.9738,38.0135,19800.0
2013-09-06 15:15:00,57.54,57.63,57.54,57.62,17100.0,38.0201,38.0796,38.0201,38.073,17100.0
2013-09-06 15:20:00,57.63,57.77,57.62,57.75,51300.0,38.0796,38.1721,38.073,38.1589,51300.0
2013-09-06 15:25:00,57.75,57.81,57.74,57.78,35600.0,38.1589,38.1985,38.1522,38.1787,35600.0
2013-09-06 15:30:00,57.78,57.78,57.71,57.73,24300.0,38.1787,38.1787,38.1324,38.1456,24300.0
2013-09-06 15:35:00,57.73,57.73,57.64,57.72,35800.0,38.1456,38.1456,38.0862,38.139,35800.0
2013-09-06 15:40:00,57.71,57.72,57.62,57.63,40000.0,38.1324,38.139,38.073,38.0796,40000.0
2013-09-06 15:45:00,57.62,57.63,57.42,57.43,45100.0,38.073,38.0796,37.9408,37.9474,45100.0
2013-09-06 15:50:00,57.43,57.54,57.43,57.54,49700.0,37.9474,38.0201,37.9474,38.0201,49700.0
2013-09-06 15:55:00,57.54,57.6,57.33,57.41,224000.0,38.0201,38.0597,37.8813,37.9342,224000.0
2013-09-09 09:30:00,57.07,57.36,57.03,57.33,119100.0,37.7095,37.9012,37.6831,37.8813,119100.0
2013-09-09 09:35:00,57.31,57.37,57.1,57.2,84900.0,37.8681,37.9078,37.7294,37.7954,84900.0
2013-09-09 09:40:00,57.2,57.3,57.15,57.25,45600.0,37.7954,37.8615,37.7624,37.8285,45600.0
2013-09-09 09:45:00,57.24,57.3,57.11,57.24,153000.0,37.8219,37.8615,37.736,37.8219,153000.0
2013-09-09 09:50:00,57.23,57.31,57.22,57.29,70500.0,37.8153,37.8681,37.8087,37.8549,70500.0
2013-09-09 09:55:00,57.28,57.36,57.2,57.24,160700.0,37.8483,37.9012,37.7954,37.8219,160700.0
2013-09-09 10:00:00,57.25,57.37,57.15,57.15,73300.0,37.8285,37.9078,37.7624,37.7624,73300.0
2013-09-09 10:05:00,57.15,57.25,57.09,57.18,98500.0,37.7624,37.8285,37.7228,37.7822,98500.0
2013-09-09 10:10:00,57.15,57.25,57.02,57.22,121100.0,37.7624,37.8285,37.6765,37.8087,121100.0
2013-09-09 10:15:00,57.23,57.27,57.16,57.25,46000.0,37.8153,37.8417,37.769,37.8285,46000.0
2013-09-09 10:20:00,57.23,57.43,57.23,57.35,36800.0,37.8153,37.9474,37.8153,37.8945,36800.0
2013-09-09 10:25:00,57.36,57.48,57.35,57.38,42200.0,37.9012,37.9804,37.8945,37.9144,42200.0
2013-09-09 10:30:00,57.4,57.53,57.39,57.44,40200.0,37.9276,38.0135,37.921,37.954,40200.0
2013-09-09 10:35:00,57.41,57.47,57.36,57.41,58500.0,37.9342,37.9738,37.9012,37.9342,58500.0
2013-09-09 10:40:00,57.43,57.5,57.41,57.5,11200.0,37.9474,37.9937,37.9342,37.9937,11200.0
2013-09-09 10:45:00,57.49,57.64,57.44,57.6,32000.0,37.9871,38.0862,37.954,38.0597,32000.0
2013-09-09 10:50:00,57.59,57.61,57.44,57.45,70900.0,38.0531,38.0663,37.954,37.9606,70900.0
2013-09-09 10:55:00,57.45,57.69,57.45,57.67,43700.0,37.9606,38.1192,37.9606,38.106,43700.0
2013-09-09 11:00:00,57.67,57.75,57.65,57.7,65100.0,38.106,38.1589,38.0928,38.1258,65100.0
2013-09-09 11:05:00,57.68,57.72,57.66,57.66,15500.0,38.1126,38.139,38.0994,38.0994,15500.0
2013-09-09 11:10:00,57.67,57.85,57.67,57.85,76000.0,38.106,38.2249,38.106,38.2249,76000.0
2013-09-09 11:15:00,57.84,57.92,57.76,57.85,61400.0,38.2183,38.2712,38.1655,38.2249,61400.0
2013-09-09 11:20:00,57.82,57.86,57.79,57.79,37800.0,38.2051,38.2315,38.1853,38.1853,37800.0
2013-09-09 11:25:00,57.79,57.79,57.6,57.6,23800.0,38.1853,38.1853,38.0597,38.0597,23800.0
2013-09-09 11:30:00,57.62,57.64,57.53,57.55,24400.0,38.073,38.0862,38.0135,38.0267,24400.0
2013-09-09 11:35:00,57.55,57.62,57.5,57.57,22300.0,38.0267,38.073,37.9937,38.0399,22300.0
2013-09-09 11:40:00,57.58,57.61,57.52,57.54,23800.0,38.0465,38.0663,38.0069,38.0201,23800.0
2013-09-09 11:45:00,57.53,57.58,57.48,57.55,21700.0,38.0135,38.0465,37.9804,38.0267,21700.0
2013-09-09 11:50:00,57.58,57.67,57.55,57.57,25800.0,38.0465,38.106,38.0267,38.0399,25800.0
2013-09-09 11:55:00,57.56,57.59,57.51,57.53,73700.0,38.0333,38.0531,38.0003,38.0135,73700.0
2013-09-09 12:00:00,57.53,57.57,57.52,57.53,7600.0,38.0135,38.0399,38.0069,38.0135,7600.0
2013-09-09 12:05:00,57.53,57.54,57.44,57.47,18300.0,38.0135,38.0201,37.954,37.9738,18300.0
2013-09-09 12:10:00,57.47,57.52,57.45,57.5,17800.0,37.9738,38.0069,37.9606,37.9937,17800.0
2013-09-09 12:15:00,57.5,57.55,57.5,57.55,9500.0,37.9937,38.0267,37.9937,38.0267,9500.0
2013-09-09 12:20:00,57.56,57.65,57.55,57.64,19600.0,38.0333,38.0928,38.0267,38.0862,19600.0
2013-09-09 12:25:00,57.62,57.62,57.54,57.56,33300.0,38.073,38.073,38.0201,38.0333,33300.0
2013-09-09 12:30:00,57.58,57.58,57.53,57.53,15300.0,38.0465,38.0465,38.0135,38.0135,15300.0
2013-09-09 12:35:00,57.53,57.58,57.52,57.57,9900.0,38.0135,38.0465,38.0069,38.0399,9900.0
2013-09-09 12:40:00,57.57,57.62,57.57,57.59,13600.0,38.0399,38.073,38.0399,38.0531,13600.0
2013-09-09 12:45:00,57.58,57.59,57.53,57.54,34600.0,38.0465,38.0531,38.0135,38.0201,34600.0
2013-09-09 12:50:00,57.54,57.56,57.51,57.51,19900.0,38.0201,38.0333,38.0003,38.0003,19900.0
2013-09-09 12:55:00,57.51,57.57,57.5,57.54,8500.0,38.0003,38.0399,37.9937,38.0201,8500.0
2013-09-09 13:00:00,57.54,57.58,57.53,57.57,5300.0,38.0201,38.0465,38.0135,38.0399,5300.0
2013-09-09 13:05:00,57.57,57.59,57.56,57.58,10600.0,38.0399,38.0531,38.0333,38.0465,10600.0
2013-09-09 13:10:00,57.57,57.64,57.57,57.64,12100.0,38.0399,38.0862,38.0399,38.0862,12100.0
2013-09-09 13:15:00,57.64,57.65,57.6,57.61,23000.0,38.0862,38.0928,38.0597,38.0663,23000.0
2013-09-09 13:20:00,57.61,57.65,57.61,57.62,8700.0,38.0663,38.0928,38.0663,38.073,8700.0
2013-09-09 13:25:00,57.62,57.63,57.56,57.61,12700.0,38.073,38.0796,38.0333,38.0663,12700.0
2013-09-09 13:30:00,57.61,57.66,57.6,57.64,15400.0,38.0663,38.0994,38.0597,38.0862,15400.0
2013-09-09 13:35:00,57.62,57.64,57.6,57.62,9000.0,38.073,38.0862,38.0597,38.073,9000.0
2013-09-09 13:40:00,57.61,57.66,57.6,57.62,29200.0,38.0663,38.0994,38.0597,38.073,29200.0
2013-09-09 13:45:00,57.6,57.64,57.55,57.55,16800.0,38.0597,38.0862,38.0267,38.0267,16800.0
2013-09-09 13:50:00,57.56,57.65,57.55,57.6,65100.0,38.0333,38.0928,38.0267,38.0597,65100.0
2013-09-09 13:55:00,57.6,57.71,57.59,57.71,19200.0,38.0597,38.1324,38.0531,38.1324,19200.0
2013-09-09 14:00:00,57.69,57.72,57.63,57.63,23600.0,38.1192,38.139,38.0796,38.0796,23600.0
2013-09-09 14:05:00,57.63,57.66,57.59,57.6,48800.0,38.0796,38.0994,38.0531,38.0597,48800.0
2013-09-09 14:10:00,57.6,57.61,57.53,57.53,19600.0,38.0597,38.0663,38.0135,38.0135,19600.0
2013-09-09 14:15:00,57.53,57.62,57.52,57.57,27000.0,38.0135,38.073,38.0069,38.0399,27000.0
2013-09-09 14:20:00,57.57,57.58,57.49,57.5,23200.0,38.0399,38.0465,37.9871,37.9937,23200.0
2013-09-09 14:25:00,57.5,57.51,57.43,57.44,18800.0,37.9937,38.0003,37.9474,37.954,18800.0
2013-09-09 14:30:00,57.44,57.48,57.41,57.47,11000.0,37.954,37.9804,37.9342,37.9738,11000.0
2013-09-09 14:35:00,57.48,57.48,57.42,57.43,18200.0,37.9804,37.9804,37.9408,37.9474,18200.0
2013-09-09 14:40:00,57.43,57.44,57.4,57.42,14200.0,37.9474,37.954,37.9276,37.9408,14200.0
2013-09-09 14:45:00,57.42,57.43,57.4,57.41,25500.0,37.9408,37.9474,37.9276,37.9342,25500.0
2013-09-09 14:50:00,57.41,57.44,57.4,57.41,20100.0,37.9342,37.954,37.9276,37.9342,20100.0
2013-09-09 14:55:00,57.42,57.47,57.41,57.42,21000.0,37.9408,37.9738,37.9342,37.9408,21000.0
2013-09-09 15:00:00,57.42,57.45,57.42,57.43,11700.0,37.9408,37.9606,37.9408,37.9474,11700.0
2013-09-09 15:05:00,57.43,57.48,57.4,57.45,21600.0,37.9474,37.9804,37.9276,37.9606,21600.0
2013-09-09 15:10:00,57.43,57.5,57.43,57.48,13500.0,37.9474,37.9937,37.9474,37.9804,13500.0
2013-09-09 15:15:00,57.47,57.53,57.46,57.5,19300.0,37.9738,38.0135,37.9672,37.9937,19300.0
2013-09-09 15:20:00,57.49,57.51,57.43,57.48,22800.0,37.9871,38.0003,37.9474,37.9804,22800.0
2013-09-09 15:25:00,57.47,57.48,57.44,57.46,18600.0,37.9738,37.9804,37.954,37.9672,18600.0
2013-09-09 15:30:00,57.47,57.53,57.44,57.52,30600.0,37.9738,38.0135,37.954,38.0069,30600.0
2013-09-09 15:35:00,57.53,57.54,57.41,57.41,37100.0,38.0135,38.0201,37.9342,37.9342,37100.0
2013-09-09 15:40:00,57.42,57.45,57.38,57.45,37400.0,37.9408,37.9606,37.9144,37.9606,37400.0
2013-09-09 15:45:00,57.45,57.5,57.42,57.49,49300.0,37.9606,37.9937,37.9408,37.9871,49300.0
2013-09-09 15:50:00,57.49,57.51,57.46,57.48,41300.0,37.9871,38.0003,37.9672,37.9804,41300.0
2013-09-09 15:55:00,57.48,57.49,57.43,57.48,103600.0,37.9804,37.9871,37.9474,37.9804,103600.0
2013-09-10 09:30:00,57.44,57.44,57.05,57.1,104900.0,37.954,37.954,37.6963,37.7294,104900.0
2013-09-10 09:35:00,57.12,57.17,56.94,57.08,107900.0,37.7426,37.7756,37.6236,37.7161,107900.0
2013-09-10 09:40:00,57.1,57.1,56.99,57.06,93500.0,37.7294,37.7294,37.6567,37.7029,93500.0
2013-09-10 09:45:00,57.06,57.06,56.9,56.92,108600.0,37.7029,37.7029,37.5972,37.6104,108600.0
2013-09-10 09:50:00,56.93,57.0,56.9,56.96,98100.0,37.617,37.6633,37.5972,37.6369,98100.0
2013-09-10 09:55:00,56.99,57.0,56.75,56.79,121000.0,37.6567,37.6633,37.4981,37.5245,121000.0
2013-09-10 10:00:00,56.8,56.81,56.75,56.78,66300.0,37.5311,37.5377,37.4981,37.5179,66300.0
2013-09-10 10:05:00,56.79,56.97,56.75,56.95,51300.0,37.5245,37.6435,37.4981,37.6302,51300.0
2013-09-10 10:10:00,56.96,57.0,56.94,56.99,51800.0,37.6369,37.6633,37.6236,37.6567,51800.0
2013-09-10 10:15:00,56.99,57.0,56.84,56.85,33600.0,37.6567,37.6633,37.5576,37.5642,33600.0
2013-09-10 10:20:00,56.85,56.93,56.85,56.88,22700.0,37.5642,37.617,37.5642,37.584,22700.0
2013-09-10 10:25:00,56.88,56.99,56.85,56.96,37100.0,37.584,37.6567,37.5642,37.6369,37100.0
2013-09-10 10:30:00,56.97,56.97,56.91,56.92,28100.0,37.6435,37.6435,37.6038,37.6104,28100.0
2013-09-10 10:35:00,56.92,56.98,56.88,56.94,33400.0,37.6104,37.6501,37.584,37.6236,33400.0
2013-09-10 10:40:00,56.96,57.0,56.96,56.98,27900.0,37.6369,37.6633,37.6369,37.6501,27900.0
2013-09-10 10:45:00,56.98,57.08,56.95,57.08,87000.0,37.6501,37.7161,37.6302,37.7161,87000.0
2013-09-10 10:50:00,57.08,57.11,56.97,56.97,100800.0,37.7161,37.736,37.6435,37.6435,100800.0
2013-09-10 10:55:00,56.97,56.99,56.86,56.91,44000.0,37.6435,37.6567,37.5708,37.6038,44000.0
2013-09-10 11:00:00,56.92,57.01,56.9,56.96,32100.0,37.6104,37.6699,37.5972,37.6369,32100.0
2013-09-10 11:05:00,56.95,56.97,56.9,56.91,24700.0,37.6302,37.6435,37.5972,37.6038,24700.0
2013-09-10 11:10:00,56.91,56.96,56.9,56.93,22400.0,37.6038,37.6369,37.5972,37.617,22400.0
2013-09-10 11:15:00,56.96,56.96,56.88,56.92,26700.0,37.6369,37.6369,37.584,37.6104,26700.0
2013-09-10 11:20:00,56.92,56.93,56.89,56.9,26300.0,37.6104,37.617,37.5906,37.5972,26300.0
2013-09-10 11:25:00,56.91,56.91,56.85,56.85,19300.0,37.6038,37.6038,37.5642,37.5642,19300.0
2013-09-10 11:30:00,56.88,56.91,56.87,56.91,13900.0,37.584,37.6038,37.5774,37.6038,13900.0
2013-09-10 11:35:00,56.92,56.96,56.91,56.94,21000.0,37.6104,37.6369,37.6038,37.6236,21000.0
2013-09-10 11:40:00,56.93,56.94,56.85,56.86,28000.0,37.617,37.6236,37.5642,37.5708,28000.0
2013-09-10 11:45:00,56.85,56.9,56.85,56.89,53800.0,37.5642,37.5972,37.5642,37.5906,53800.0
2013-09-10 11:50:00,56.9,56.9,56.87,56.87,33200.0,37.5972,37.5972,37.5774,37.5774,33200.0
2013-09-10 11:55:00,56.87,56.89,56.84,56.85,31700.0,37.5774,37.5906,37.5576,37.5642,31700.0
2013-09-10 12:00:00,56.88,56.89,56.84,56.87,18800.0,37.584,37.5906,37.5576,37.5774,18800.0
2013-09-10 12:05:00,56.87,56.89,56.86,56.86,22500.0,37.5774,37.5906,37.5708,37.5708,22500.0
2013-09-10 12:10:00,56.89,56.9,56.83,56.84,13000.0,37.5906,37.5972,37.551,37.5576,13000.0
2013-09-10 12:15:00,56.84,56.85,56.8,56.82,18300.0,37.5576,37.5642,37.5311,37.5443,18300.0
2013-09-10 12:20:00,56.83,56.86,56.82,56.84,15500.0,37.551,37.5708,37.5443,37.5576,15500.0
2013-09-10 12:25:00,56.84,56.88,56.82,56.86,64200.0,37.5576,37.584,37.5443,37.5708,64200.0
2013-09-10 12:30:00,56.86,56.87,56.8,56.8,19500.0,37.5708,37.5774,37.5311,37.5311,19500.0
2013-09-10 12:35:00,56.82,56.86,56.81,56.83,9700.0,37.5443,37.5708,37.5377,37.551,9700.0
2013-09-10 12:40:00,56.83,56.91,56.81,56.89,27400.0,37.551,37.6038,37.5377,37.5906,27400.0
2013-09-10 12:45:00,56.89,56.91,56.85,56.86,17200.0,37.5906,37.6038,37.5642,37.5708,17200.0
2013-09-10 12:50:00,56.86,56.88,56.85,56.86,14800.0,37.5708,37.584,37.5642,37.5708,14800.0
2013-09-10 12:55:00,56.88,56.9,56.85,56.9,14100.0,37.584,37.5972,37.5642,37.5972,14100.0
2013-09-10 13:00:00,56.9,56.91,56.85,56.88,77000.0,37.5972,37.6038,37.5642,37.584,77000.0
2013-09-10 13:05:00,56.89,56.98,56.89,56.93,26500.0,37.5906,37.6501,37.5906,37.617,26500.0
2013-09-10 13:10:00,56.93,56.94,56.89,56.94,30300.0,37.617,37.6236,37.5906,37.6236,30300.0
2013-09-10 13:15:00,56.94,56.96,56.92,56.94,19700.0,37.6236,37.6369,37.6104,37.6236,19700.0
2013-09-10 13:20:00,56.96,57.02,56.93,57.0,23400.0,37.6369,37.6765,37.617,37.6633,23400.0
2013-09-10 13:25:00,57.02,57.08,57.01,57.08,23000.0,37.6765,37.7161,37.6699,37.7161,23000.0
2013-09-10 13:30:00,57.07,57.08,57.05,57.07,24000.0,37.7095,37.7161,37.6963,37.7095,24000.0
2013-09-10 13:35:00,57.08,57.09,57.06,57.08,19000.0,37.7161,37.7228,37.7029,37.7161,19000.0
2013-09-10 13:40:00,57.09,57.11,57.08,57.11,11700.0,37.7228,37.736,37.7161,37.736,11700.0
2013-09-10 13:45:00,57.12,57.12,57.07,57.07,11500.0,37.7426,37.7426,37.7095,37.7095,11500.0
2013-09-10 13:50:00,57.08,57.1,56.99,56.99,23200.0,37.7161,37.7294,37.6567,37.6567,23200.0
2013-09-10 13:55:00,56.99,57.03,56.98,56.98,21800.0,37.6567,37.6831,37.6501,37.6501,21800.0
2013-09-10 14:00:00,56.98,57.0,56.96,56.96,21300.0,37.6501,37.6633,37.6369,37.6369,21300.0
2013-09-10 14:05:00,56.96,56.98,56.92,56.93,36500.0,37.6369,37.6501,37.6104,37.617,36500.0
2013-09-10 14:10:00,56.94,56.98,56.92,56.95,20400.0,37.6236,37.6501,37.6104,37.6302,20400.0
2013-09-10 14:15:00,56.95,56.96,56.91,56.95,21800.0,37.6302,37.6369,37.6038,37.6302,21800.0
2013-09-10 14:20:00,56.95,56.98,56.94,56.95,23900.0,37.6302,37.6501,37.6236,37.6302,23900.0
2013-09-10 14:25:00,56.96,56.98,56.95,56.96,21300.0,37.6369,37.6501,37.6302,37.6369,21300.0
2013-09-10 14:30:00,56.96,56.97,56.92,56.95,50000.0,37.6369,37.6435,37.6104,37.6302,50000.0
2013-09-10 14:35:00,56.95,56.97,56.94,56.97,19200.0,37.6302,37.6435,37.6236,37.6435,19200.0
2013-09-10 14:40:00,56.98,57.0,56.95,56.96,16600.0,37.6501,37.6633,37.6302,37.6369,16600.0
2013-09-10 14:45:00,56.96,56.97,56.95,56.96,19400.0,37.6369,37.6435,37.6302,37.6369,19400.0
2013-09-10 14:50:00,56.96,56.97,56.94,56.94,23400.0,37.6369,37.6435,37.6236,37.6236,23400.0
2013-09-10 14:55:00,56.95,57.0,56.94,56.97,52100.0,37.6302,37.6633,37.6236,37.6435,52100.0
2013-09-10 15:00:00,56.98,56.98,56.94,56.94,40800.0,37.6501,37.6501,37.6236,37.6236,40800.0
2013-09-10 15:05:00,56.94,56.96,56.9,56.91,34200.0,37.6236,37.6369,37.5972,37.6038,34200.0
2013-09-10 15:10:00,56.9,56.91,56.83,56.84,42200.0,37.5972,37.6038,37.551,37.5576,42200.0
2013-09-10 15:15:00,56.83,56.86,56.82,56.84,30700.0,37.551,37.5708,37.5443,37.5576,30700.0
2013-09-10 15:20:00,56.84,56.88,56.83,56.87,57000.0,37.5576,37.584,37.551,37.5774,57000.0
2013-09-10 15:25:00,56.87,56.91,56.86,56.89,42300.0,37.5774,37.6038,37.5708,37.5906,42300.0
2013-09-10 15:30:00,56.87,56.89,56.83,56.84,40400.0,37.5774,37.5906,37.551,37.5576,40400.0
2013-09-10 15:35:00,56.84,56.86,56.8,56.8,53900.0,37.5576,37.5708,37.5311,37.5311,53900.0
2013-09-10 15:40:00,56.8,56.81,56.7,56.71,131600.0,37.5311,37.5377,37.4651,37.4717,131600.0
2013-09-10 15:45:00,56.71,56.86,56.68,56.83,76700.0,37.4717,37.5708,37.4518,37.551,76700.0
2013-09-10 15:50:00,56.83,56.85,56.78,56.78,57000.0,37.551,37.5642,37.5179,37.5179,57000.0
2013-09-10 15:55:00,56.77,56.8,56.73,56.8,130900.0,37.5113,37.5311,37.4849,37.5311,130900.0
2013-09-11 09:30:00,56.83,57.03,56.62,56.63,67600.0,37.551,37.6831,37.4122,37.4188,67600.0
2013-09-11 09:35:00,56.69,56.72,56.44,56.48,56500.0,37.4584,37.4783,37.2933,37.3197,56500.0
2013-09-11 09:40:00,56.49,56.54,56.36,56.41,55900.0,37.3263,37.3593,37.2404,37.2734,55900.0
2013-09-11 09:45:00,56.4,56.42,56.15,56.16,60300.0,37.2668,37.28,37.1016,37.1082,60300.0
2013-09-11 09:50:00,56.16,56.45,56.15,56.22,45800.0,37.1082,37.2999,37.1016,37.1479,45800.0
2013-09-11 09:55:00,56.22,56.25,56.1,56.2,65900.0,37.1479,37.1677,37.0686,37.1347,65900.0
2013-09-11 10:00:00,56.21,56.27,56.1,56.14,47100.0,37.1413,37.1809,37.0686,37.095,47100.0
2013-09-11 10:05:00,56.19,56.25,56.09,56.13,107600.0,37.1281,37.1677,37.062,37.0884,107600.0
2013-09-11 10:10:00,56.13,56.17,56.06,56.13,27700.0,37.0884,37.1149,37.0422,37.0884,27700.0
2013-09-11 10:15:00,56.14,56.29,56.12,56.28,25600.0,37.095,37.1941,37.0818,37.1875,25600.0
2013-09-11 10:20:00,56.27,56.28,56.18,56.22,28300.0,37.1809,37.1875,37.1215,37.1479,28300.0
2013-09-11 10:25:00,56.23,56.25,56.18,56.21,28400.0,37.1545,37.1677,37.1215,37.1413,28400.0
2013-09-11 10:30:00,56.21,56.3,56.17,56.29,30700.0,37.1413,37.2008,37.1149,37.1941,30700.0
2013-09-11 10:35:00,56.28,56.39,56.27,56.35,28400.0,37.1875,37.2602,37.1809,37.2338,28400.0
2013-09-11 10:40:00,56.36,56.41,56.27,56.29,31000.0,37.2404,37.2734,37.1809,37.1941,31000.0
2013-09-11 10:45:00,56.29,56.46,56.27,56.45,48600.0,37.1941,37.3065,37.1809,37.2999,48600.0
2013-09-11 10:50:00,56.45,56.52,56.39,56.5,22800.0,37.2999,37.3461,37.2602,37.3329,22800.0
2013-09-11 10:55:00,56.5,56.55,56.44,56.54,38500.0,37.3329,37.3659,37.2933,37.3593,38500.0
2013-09-11 11:00:00,56.54,56.58,56.52,56.57,21800.0,37.3593,37.3858,37.3461,37.3792,21800.0
2013-09-11 11:05:00,56.57,56.61,56.55,56.55,30000.0,37.3792,37.4056,37.3659,37.3659,30000.0
2013-09-11 11:10:00,56.55,56.59,56.52,56.54,25700.0,37.3659,37.3924,37.3461,37.3593,25700.0
2013-09-11 11:15:00,56.53,56.54,56.37,56.37,27600.0,37.3527,37.3593,37.247,37.247,27600.0
2013-09-11 11:20:00,56.38,56.42,56.38,56.41,31600.0,37.2536,37.28,37.2536,37.2734,31600.0
2013-09-11 11:25:00,56.4,56.42,56.35,56.39,19100.0,37.2668,37.28,37.2338,37.2602,19100.0
2013-09-11 11:30:00,56.39,56.55,56.37,56.53,24200.0,37.2602,37.3659,37.247,37.3527,24200.0
2013-09-11 11:35:00,56.53,56.64,56.53,56.6,20500.0,37.3527,37.4254,37.3527,37.399,20500.0
2013-09-11 11:40:00,56.62,56.65,56.59,56.65,13600.0,37.4122,37.432,37.3924,37.432,13600.0
2013-09-11 11:45:00,56.66,56.67,56.61,56.63,21900.0,37.4386,37.4452,37.4056,37.4188,21900.0
2013-09-11 11:50:00,56.64,56.72,56.63,56.71,25800.0,37.4254,37.4783,37.4188,37.4717,25800.0
2013-09-11 11:55:00,56.71,56.78,56.71,56.77,20300.0,37.4717,37.5179,37.4717,37.5113,20300.0
2013-09-11 12:00:00,56.77,56.77,56.66,56.7,40300.0,37.5113,37.5113,37.4386,37.4651,40300.0
2013-09-11 12:05:00,56.69,56.73,56.68,56.7,10900.0,37.4584,37.4849,37.4518,37.4651,10900.0
2013-09-11 12:10:00,56.69,56.7,56.66,56.67,15500.0,37.4584,37.4651,37.4386,37.4452,15500.0
2013-09-11 12:15:00,56.66,56.67,56.6,56.61,31000.0,37.4386,37.4452,37.399,37.4056,31000.0
2013-09-11 12:20:00,56.62,56.63,56.59,56.61,13000.0,37.4122,37.4188,37.3924,37.4056,13000.0
2013-09-11 12:25:00,56.6,56.69,56.6,56.68,30000.0,37.399,37.4584,37.399,37.4518,30000.0
2013-09-11 12:30:00,56.69,56.75,56.63,56.66,33000.0,37.4584,37.4981,37.4188,37.4386,33000.0
2013-09-11 12:35:00,56.67,56.7,56.66,56.67,9100.0,37.4452,37.4651,37.4386,37.4452,9100.0
2013-09-11 12:40:00,56.68,56.68,56.63,56.64,7700.0,37.4518,37.4518,37.4188,37.4254,7700.0
2013-09-11 12:45:00,56.63,56.65,56.62,56.64,19900.0,37.4188,37.432,37.4122,37.4254,19900.0
2013-09-11 12:50:00,56.63,56.64,56.62,56.63,7300.0,37.4188,37.4254,37.4122,37.4188,7300.0
2013-09-11 12:55:00,56.62,56.68,56.61,56.65,35800.0,37.4122,37.4518,37.4056,37.432,35800.0
2013-09-11 13:00:00,56.65,56.72,56.64,56.72,21600.0,37.432,37.4783,37.4254,37.4783,21600.0
2013-09-11 13:05:00,56.72,56.8,56.72,56.8,19900.0,37.4783,37.5311,37.4783,37.5311,19900.0
2013-09-11 13:10:00,56.78,56.82,56.68,56.69,16100.0,37.5179,37.5443,37.4518,37.4584,16100.0
2013-09-11 13:15:00,56.7,56.73,56.69,56.69,17200.0,37.4651,37.4849,37.4584,37.4584,17200.0
2013-09-11 13:20:00,56.7,56.7,56.61,56.62,18900.0,37.4651,37.4651,37.4056,37.4122,18900.0
2013-09-11 13:25:00,56.62,56.73,56.61,56.71,51800.0,37.4122,37.4849,37.4056,37.4717,51800.0
2013-09-11 13:30:00,56.7,56.75,56.69,56.71,16400.0,37.4651,37.4981,37.4584,37.4717,16400.0
2013-09-11 13:35:00,56.7,56.76,56.65,56.65,14500.0,37.4651,37.5047,37.432,37.432,14500.0
2013-09-11 13:40:00,56.66,56.71,56.65,56.7,13700.0,37.4386,37.4717,37.432,37.4651,13700.0
2013-09-11 13:45:00,56.7,56.71,56.68,56.69,10100.0,37.4651,37.4717,37.4518,37.4584,10100.0
2013-09-11 13:50:00,56.69,56.74,56.69,56.73,16000.0,37.4584,37.4915,37.4584,37.4849,16000.0
2013-09-11 13:55:00,56.74,56.75,56.67,56.67,9300.0,37.4915,37.4981,37.4452,37.4452,9300.0
2013-09-11 14:00:00,56.68,56.74,56.68,56.73,19400.0,37.4518,37.4915,37.4518,37.4849,19400.0
2013-09-11 14:05:00,56.73,56.75,56.71,56.75,13900.0,37.4849,37.4981,37.4717,37.4981,13900.0
2013-09-11 14:10:00,56.76,56.77,56.71,56.76,15500.0,37.5047,37.5113,37.4717,37.5047,15500.0
2013-09-11 14:15:00,56.77,56.78,56.71,56.77,18400.0,37.5113,37.5179,37.4717,37.5113,18400.0
2013-09-11 14:20:00,56.76,56.79,56.74,56.76,17600.0,37.5047,37.5245,37.4915,37.5047,17600.0
2013-09-11 14:25:00,56.76,56.8,56.75,56.8,17000.0,37.5047,37.5311,37.4981,37.5311,17000.0
2013-09-11 14:30:00,56.8,56.85,56.8,56.84,17500.0,37.5311,37.5642,37.5311,37.5576,17500.0
2013-09-11 14:35:00,56.84,56.86,56.75,56.76,20800.0,37.5576,37.5708,37.4981,37.5047,20800.0
2013-09-11 14:40:00,56.76,56.84,56.76,56.82,17100.0,37.5047,37.5576,37.5047,37.5443,17100.0
2013-09-11 14:45:00,56.83,56.86,56.8,56.85,15600.0,37.551,37.5708,37.5311,37.5642,15600.0
2013-09-11 14:50:00,56.84,56.86,56.79,56.82,18000.0,37.5576,37.5708,37.5245,37.5443,18000.0
2013-09-11 14:55:00,56.82,56.83,56.76,56.8,25400.0,37.5443,37.551,37.5047,37.5311,25400.0
2013-09-11 15:00:00,56.79,56.8,56.78,56.8,16000.0,37.5245,37.5311,37.5179,37.5311,16000.0
2013-09-11 15:05:00,56.8,56.82,56.78,56.79,18300.0,37.5311,37.5443,37.5179,37.5245,18300.0
2013-09-11 15:10:00,56.79,56.8,56.75,56.77,26700.0,37.5245,37.5311,37.4981,37.5113,26700.0
2013-09-11 15:15:00,56.76,56.78,56.67,56.69,38400.0,37.5047,37.5179,37.4452,37.4584,38400.0
2013-09-11 15:20:00,56.7,56.74,56.7,56.72,23100.0,37.4651,37.4915,37.4651,37.4783,23100.0
2013-09-11 15:25:00,56.72,56.74,56.66,56.68,29000.0,37.4783,37.4915,37.4386,37.4518,29000.0
2013-09-11 15:30:00,56.68,56.74,56.68,56.74,23300.0,37.4518,37.4915,37.4518,37.4915,23300.0
2013-09-11 15:35:00,56.74,56.81,56.74,56.79,32200.0,37.4915,37.5377,37.4915,37.5245,32200.0
2013-09-11 15:40:00,56.79,56.83,56.72,56.83,61300.0,37.5245,37.551,37.4783,37.551,61300.0
2013-09-11 15:45:00,56.82,56.83,56.74,56.76,51300.0,37.5443,37.551,37.4915,37.5047,51300.0
2013-09-11 15:50:00,56.76,56.78,56.73,56.76,38300.0,37.5047,37.5179,37.4849,37.5047,38300.0
2013-09-11 15:55:00,56.78,56.93,56.77,56.92,107000.0,37.5179,37.617,37.5113,37.6104,107000.0
2013-09-12 09:30:00,56.99,57.16,56.78,56.99,114800.0,37.6567,37.769,37.5179,37.6567,114800.0
2013-09-12 09:35:00,56.92,57.02,56.87,57.0,82100.0,37.6104,37.6765,37.5774,37.6633,82100.0
2013-09-12 09:40:00,57.01,57.07,56.78,57.06,44300.0,37.6699,37.7095,37.5179,37.7029,44300.0
2013-09-12 09:45:00,57.07,57.13,57.04,57.11,41400.0,37.7095,37.7492,37.6897,37.736,41400.0
2013-09-12 09:50:00,57.11,57.29,57.1,57.22,40400.0,37.736,37.8549,37.7294,37.8087,40400.0
2013-09-12 09:55:00,57.22,57.34,57.12,57.17,83800.0,37.8087,37.8879,37.7426,37.7756,83800.0
2013-09-12 10:00:00,57.16,57.2,57.13,57.19,21600.0,37.769,37.7954,37.7492,37.7888,21600.0
2013-09-12 10:05:00,57.18,57.22,57.14,57.18,25000.0,37.7822,37.8087,37.7558,37.7822,25000.0
2013-09-12 10:10:00,57.18,57.19,57.0,57.04,25300.0,37.7822,37.7888,37.6633,37.6897,25300.0
2013-09-12 10:15:00,57.05,57.13,56.98,57.04,21300.0,37.6963,37.7492,37.6501,37.6897,21300.0
2013-09-12 10:20:00,57.01,57.04,56.97,57.01,14900.0,37.6699,37.6897,37.6435,37.6699,14900.0
2013-09-12 10:25:00,57.03,57.03,56.96,56.96,14000.0,37.6831,37.6831,37.6369,37.6369,14000.0
2013-09-12 10:30:00,56.98,57.07,56.98,57.0,45500.0,37.6501,37.7095,37.6501,37.6633,45500.0
2013-09-12 10:35:00,57.0,57.15,56.97,57.04,47200.0,37.6633,37.7624,37.6435,37.6897,47200.0
2013-09-12 10:40:00,57.04,57.12,56.98,57.01,21700.0,37.6897,37.7426,37.6501,37.6699,21700.0
2013-09-12 10:45:00,57.02,57.02,56.82,56.86,32900.0,37.6765,37.6765,37.5443,37.5708,32900.0
2013-09-12 10:50:00,56.89,56.9,56.78,56.84,35000.0,37.5906,37.5972,37.5179,37.5576,35000.0
2013-09-12 10:55:00,56.84,56.97,56.83,56.95,47400.0,37.5576,37.6435,37.551,37.6302,47400.0
2013-09-12 11:00:00,56.94,57.07,56.92,57.07,30500.0,37.6236,37.7095,37.6104,37.7095,30500.0
2013-09-12 11:05:00,57.08,57.16,57.05,57.08,29800.0,37.7161,37.769,37.6963,37.7161,29800.0
2013-09-12 11:10:00,57.08,57.1,57.01,57.05,30000.0,37.7161,37.7294,37.6699,37.6963,30000.0
2013-09-12 11:15:00,57.06,57.08,57.01,57.07,28000.0,37.7029,37.7161,37.6699,37.7095,28000.0
2013-09-12 11:20:00,57.06,57.09,57.05,57.06,11900.0,37.7029,37.7228,37.6963,37.7029,11900.0
2013-09-12 11:25:00,57.06,57.08,57.02,57.05,30100.0,37.7029,37.7161,37.6765,37.6963,30100.0
2013-09-12 11:30:00,57.04,57.09,56.96,57.01,39000.0,37.6897,37.7228,37.6369,37.6699,39000.0
2013-09-12 11:35:00,57.04,57.04,56.93,56.97,13700.0,37.6897,37.6897,37.617,37.6435,13700.0
2013-09-12 11:40:00,56.97,56.99,56.95,56.98,6700.0,37.6435,37.6567,37.6302,37.6501,6700.0
2013-09-12 11:45:00,56.97,56.97,56.9,56.93,12900.0,37.6435,37.6435,37.5972,37.617,12900.0
2013-09-12 11:50:00,56.93,56.97,56.91,56.96,11200.0,37.617,37.6435,37.6038,37.6369,11200.0
2013-09-12 11:55:00,56.97,57.0,56.95,56.97,7400.0,37.6435,37.6633,37.6302,37.6435,7400.0
2013-09-12 12:00:00,56.97,57.0,56.93,57.0,14300.0,37.6435,37.6633,37.617,37.6633,14300.0
2013-09-12 12:05:00,56.99,57.0,56.93,56.96,40600.0,37.6567,37.6633,37.617,37.6369,40600.0
2013-09-12 12:10:00,56.95,56.97,56.94,56.94,15300.0,37.6302,37.6435,37.6236,37.6236,15300.0
2013-09-12 12:15:00,56.95,56.98,56.94,56.95,5500.0,37.6302,37.6501,37.6236,37.6302,5500.0
2013-09-12 12:20:00,56.93,56.97,56.92,56.94,20100.0,37.617,37.6435,37.6104,37.6236,20100.0
2013-09-12 12:25:00,56.96,56.97,56.91,56.95,13000.0,37.6369,37.6435,37.6038,37.6302,13000.0
2013-09-12 12:30:00,56.94,56.99,56.93,56.98,23900.0,37.6236,37.6567,37.617,37.6501,23900.0
2013-09-12 12:35:00,56.97,56.99,56.96,56.98,8600.0,37.6435,37.6567,37.6369,37.6501,8600.0
2013-09-12 12:40:00,56.98,57.0,56.96,56.98,22500.0,37.6501,37.6633,37.6369,37.6501,22500.0
2013-09-12 12:45:00,56.97,57.01,56.96,56.98,26500.0,37.6435,37.6699,37.6369,37.6501,26500.0
2013-09-12 12:50:00,56.96,57.0,56.96,56.96,6000.0,37.6369,37.6633,37.6369,37.6369,6000.0
2013-09-12 12:55:00,56.99,56.99,56.96,56.98,5900.0,37.6567,37.6567,37.6369,37.6501,5900.0
2013-09-12 13:00:00,56.96,56.96,56.92,56.95,14600.0,37.6369,37.6369,37.6104,37.6302,14600.0
2013-09-12 13:05:00,56.95,57.03,56.95,57.01,14400.0,37.6302,37.6831,37.6302,37.6699,14400.0
2013-09-12 13:10:00,57.01,57.02,56.93,56.94,9600.0,37.6699,37.6765,37.617,37.6236,9600.0
2013-09-12 13:15:00,56.94,57.04,56.93,57.02,17700.0,37.6236,37.6897,37.617,37.6765,17700.0
2013-09-12 13:20:00,57.03,57.05,56.99,57.02,12400.0,37.6831,37.6963,37.6567,37.6765,12400.0
2013-09-12 13:25:00,57.02,57.02,56.93,56.93,11000.0,37.6765,37.6765,37.617,37.617,11000.0
2013-09-12 13:30:00,56.94,56.98,56.92,56.93,10000.0,37.6236,37.6501,37.6104,37.617,10000.0
2013-09-12 13:35:00,56.92,56.99,56.92,56.99,12400.0,37.6104,37.6567,37.6104,37.6567,12400.0
2013-09-12 13:40:00,56.97,56.99,56.92,56.93,9200.0,37.6435,37.6567,37.6104,37.617,9200.0
2013-09-12 13:45:00,56.94,56.95,56.91,56.94,7600.0,37.6236,37.6302,37.6038,37.6236,7600.0
2013-09-12 13:50:00,56.96,56.98,56.89,56.89,17400.0,37.6369,37.6501,37.5906,37.5906,17400.0
2013-09-12 13:55:00,56.89,56.89,56.79,56.79,21700.0,37.5906,37.5906,37.5245,37.5245,21700.0
2013-09-12 14:00:00,56.79,56.82,56.78,56.78,15900.0,37.5245,37.5443,37.5179,37.5179,15900.0
2013-09-12 14:05:00,56.78,56.82,56.76,56.8,60300.0,37.5179,37.5443,37.5047,37.5311,60300.0
2013-09-12 14:10:00,56.82,56.86,56.78,56.79,27000.0,37.5443,37.5708,37.5179,37.5245,27000.0
2013-09-12 14:15:00,56.81,56.83,56.77,56.79,17100.0,37.5377,37.551,37.5113,37.5245,17100.0
2013-09-12 14:20:00,56.78,56.78,56.67,56.71,56700.0,37.5179,37.5179,37.4452,37.4717,56700.0
2013-09-12 14:25:00,56.73,56.75,56.7,56.73,12500.0,37.4849,37.4981,37.4651,37.4849,12500.0
2013-09-12 14:30:00,56.74,56.76,56.72,56.72,14900.0,37.4915,37.5047,37.4783,37.4783,14900.0
2013-09-12 14:35:00,56.72,56.72,56.67,56.71,16300.0,37.4783,37.4783,37.4452,37.4717,16300.0
2013-09-12 14:40:00,56.72,56.74,56.69,56.7,14500.0,37.4783,37.4915,37.4584,37.4651,14500.0
2013-09-12 14:45:00,56.7,56.71,56.66,56.67,21000.0,37.4651,37.4717,37.4386,37.4452,21000.0
2013-09-12 14:50:00,56.68,56.71,56.64,56.71,20200.0,37.4518,37.4717,37.4254,37.4717,20200.0
2013-09-12 14:55:00,56.71,56.72,56.65,56.71,25200.0,37.4717,37.4783,37.432,37.4717,25200.0
2013-09-12 15:00:00,56.7,56.71,56.63,56.64,33600.0,37.4651,37.4717,37.4188,37.4254,33600.0
2013-09-12 15:05:00,56.64,56.65,56.59,56.59,41700.0,37.4254,37.432,37.3924,37.3924,41700.0
2013-09-12 15:10:00,56.6,56.61,56.5,56.51,38800.0,37.399,37.4056,37.3329,37.3395,38800.0
2013-09-12 15:15:00,56.51,56.58,56.48,56.58,44800.0,37.3395,37.3858,37.3197,37.3858,44800.0
2013-09-12 15:20:00,56.58,56.63,56.57,56.58,46700.0,37.3858,37.4188,37.3792,37.3858,46700.0
2013-09-12 15:25:00,56.58,56.58,56.49,56.54,92400.0,37.3858,37.3858,37.3263,37.3593,92400.0
2013-09-12 15:30:00,56.54,56.54,56.47,56.47,84300.0,37.3593,37.3593,37.3131,37.3131,84300.0
2013-09-12 15:35:00,56.47,56.59,56.44,56.53,69000.0,37.3131,37.3924,37.2933,37.3527,69000.0
2013-09-12 15:40:00,56.54,56.54,56.37,56.4,57000.0,37.3593,37.3593,37.247,37.2668,57000.0
2013-09-12 15:45:00,56.39,56.43,56.33,56.37,98000.0,37.2602,37.2867,37.2206,37.247,98000.0
2013-09-12 15:50:00,56.37,56.45,56.35,56.44,74700.0,37.247,37.2999,37.2338,37.2933,74700.0
2013-09-12 15:55:00,56.44,56.47,56.4,56.47,145100.0,37.2933,37.3131,37.2668,37.3131,145100.0
2013-09-13 09:30:00,56.64,56.92,56.57,56.91,48200.0,37.4254,37.6104,37.3792,37.6038,48200.0
2013-09-13 09:35:00,56.89,57.0,56.77,56.83,28700.0,37.5906,37.6633,37.5113,37.551,28700.0
2013-09-13 09:40:00,56.81,57.0,56.79,56.9,21800.0,37.5377,37.6633,37.5245,37.5972,21800.0
2013-09-13 09:45:00,56.9,57.17,56.9,57.02,52300.0,37.5972,37.7756,37.5972,37.6765,52300.0
2013-09-13 09:50:00,57.01,57.18,57.01,57.09,26900.0,37.6699,37.7822,37.6699,37.7228,26900.0
2013-09-13 09:55:00,57.08,57.08,56.92,56.95,19100.0,37.7161,37.7161,37.6104,37.6302,19100.0
2013-09-13 10:00:00,56.94,57.03,56.94,57.03,10400.0,37.6236,37.6831,37.6236,37.6831,10400.0
2013-09-13 10:05:00,57.05,57.12,57.05,57.08,15500.0,37.6963,37.7426,37.6963,37.7161,15500.0
2013-09-13 10:10:00,57.08,57.15,57.01,57.15,88500.0,37.7161,37.7624,37.6699,37.7624,88500.0
2013-09-13 10:15:00,57.12,57.15,57.08,57.12,37500.0,37.7426,37.7624,37.7161,37.7426,37500.0
2013-09-13 10:20:00,57.1,57.28,57.08,57.28,44800.0,37.7294,37.8483,37.7161,37.8483,44800.0
2013-09-13 10:25:00,57.28,57.64,57.28,57.61,91500.0,37.8483,38.0862,37.8483,38.0663,91500.0
2013-09-13 10:30:00,57.61,57.73,57.54,57.61,56000.0,38.0663,38.1456,38.0201,38.0663,56000.0
2013-09-13 10:35:00,57.61,57.61,57.41,57.45,35700.0,38.0663,38.0663,37.9342,37.9606,35700.0
2013-09-13 10:40:00,57.45,57.57,57.43,57.53,21100.0,37.9606,38.0399,37.9474,38.0135,21100.0
2013-09-13 10:45:00,57.56,57.56,57.34,57.41,32000.0,38.0333,38.0333,37.8879,37.9342,32000.0
2013-09-13 10:50:00,57.42,57.43,57.37,57.42,14900.0,37.9408,37.9474,37.9078,37.9408,14900.0
2013-09-13 10:55:00,57.42,57.46,57.35,57.41,17300.0,37.9408,37.9672,37.8945,37.9342,17300.0
2013-09-13 11:00:00,57.39,57.42,57.35,57.4,17000.0,37.921,37.9408,37.8945,37.9276,17000.0
2013-09-13 11:05:00,57.4,57.56,57.39,57.4,46200.0,37.9276,38.0333,37.921,37.9276,46200.0
2013-09-13 11:10:00,57.41,57.47,57.4,57.43,13200.0,37.9342,37.9738,37.9276,37.9474,13200.0
2013-09-13 11:15:00,57.43,57.44,57.33,57.39,17700.0,37.9474,37.954,37.8813,37.921,17700.0
2013-09-13 11:20:00,57.39,57.39,57.37,57.38,5900.0,37.921,37.921,37.9078,37.9144,5900.0
2013-09-13 11:25:00,57.39,57.42,57.36,57.4,13200.0,37.921,37.9408,37.9012,37.9276,13200.0
2013-09-13 11:30:00,57.4,57.42,57.33,57.42,13000.0,37.9276,37.9408,37.8813,37.9408,13000.0
2013-09-13 11:35:00,57.4,57.4,57.25,57.25,18600.0,37.9276,37.9276,37.8285,37.8285,18600.0
2013-09-13 11:40:00,57.24,57.33,57.24,57.33,12100.0,37.8219,37.8813,37.8219,37.8813,12100.0
2013-09-13 11:45:00,57.33,57.34,57.24,57.25,8700.0,37.8813,37.8879,37.8219,37.8285,8700.0
2013-09-13 11:50:00,57.24,57.26,57.22,57.24,20300.0,37.8219,37.8351,37.8087,37.8219,20300.0
2013-09-13 11:55:00,57.23,57.26,57.22,57.25,6900.0,37.8153,37.8351,37.8087,37.8285,6900.0
2013-09-13 12:00:00,57.25,57.38,57.24,57.36,32700.0,37.8285,37.9144,37.8219,37.9012,32700.0
2013-09-13 12:05:00,57.35,57.56,57.35,57.56,40800.0,37.8945,38.0333,37.8945,38.0333,40800.0
2013-09-13 12:10:00,57.55,57.55,57.47,57.49,22100.0,38.0267,38.0267,37.9738,37.9871,22100.0
2013-09-13 12:15:00,57.5,57.5,57.37,57.37,12900.0,37.9937,37.9937,37.9078,37.9078,12900.0
2013-09-13 12:20:00,57.37,57.49,57.36,57.49,10100.0,37.9078,37.9871,37.9012,37.9871,10100.0
2013-09-13 12:25:00,57.51,57.51,57.44,57.45,12400.0,38.0003,38.0003,37.954,37.9606,12400.0
2013-09-13 12:30:00,57.45,57.49,57.43,57.49,19400.0,37.9606,37.9871,37.9474,37.9871,19400.0
2013-09-13 12:35:00,57.48,57.58,57.45,57.48,25200.0,37.9804,38.0465,37.9606,37.9804,25200.0
2013-09-13 12:40:00,57.47,57.48,57.45,57.47,10000.0,37.9738,37.9804,37.9606,37.9738,10000.0
2013-09-13 12:45:00,57.47,57.63,57.46,57.61,21400.0,37.9738,38.0796,37.9672,38.0663,21400.0
2013-09-13 12:50:00,57.62,57.62,57.52,57.55,11200.0,38.073,38.073,38.0069,38.0267,11200.0
2013-09-13 12:55:00,57.55,57.55,57.45,57.47,12900.0,38.0267,38.0267,37.9606,37.9738,12900.0
2013-09-13 13:00:00,57.46,57.5,57.43,57.47,11400.0,37.9672,37.9937,37.9474,37.9738,11400.0
2013-09-13 13:05:00,57.47,57.47,57.44,57.44,7900.0,37.9738,37.9738,37.954,37.954,7900.0
2013-09-13 13:10:00,57.44,57.44,57.33,57.34,12100.0,37.954,37.954,37.8813,37.8879,12100.0
2013-09-13 13:15:00,57.35,57.43,57.35,57.41,20100.0,37.8945,37.9474,37.8945,37.9342,20100.0
2013-09-13 13:20:00,57.41,57.45,57.38,57.45,33500.0,37.9342,37.9606,37.9144,37.9606,33500.0
2013-09-13 13:25:00,57.44,57.46,57.37,57.37,15300.0,37.954,37.9672,37.9078,37.9078,15300.0
2013-09-13 13:30:00,57.36,57.42,57.31,57.35,51400.0,37.9012,37.9408,37.8681,37.8945,51400.0
2013-09-13 13:35:00,57.35,57.38,57.31,57.31,9500.0,37.8945,37.9144,37.8681,37.8681,9500.0
2013-09-13 13:40:00,57.31,57.44,57.31,57.44,30700.0,37.8681,37.954,37.8681,37.954,30700.0
2013-09-13 13:45:00,57.43,57.44,57.32,57.32,14000.0,37.9474,37.954,37.8747,37.8747,14000.0
2013-09-13 13:50:00,57.32,57.34,57.31,57.33,14500.0,37.8747,37.8879,37.8681,37.8813,14500.0
2013-09-13 13:55:00,57.33,57.33,57.28,57.28,11300.0,37.8813,37.8813,37.8483,37.8483,11300.0
2013-09-13 14:00:00,57.28,57.33,57.28,57.33,11400.0,37.8483,37.8813,37.8483,37.8813,11400.0
2013-09-13 14:05:00,57.33,57.39,57.32,57.38,13200.0,37.8813,37.921,37.8747,37.9144,13200.0
2013-09-13 14:10:00,57.37,57.37,57.31,57.31,20800.0,37.9078,37.9078,37.8681,37.8681,20800.0
2013-09-13 14:15:00,57.32,57.32,57.26,57.26,8500.0,37.8747,37.8747,37.8351,37.8351,8500.0
2013-09-13 14:20:00,57.27,57.32,57.27,57.32,23000.0,37.8417,37.8747,37.8417,37.8747,23000.0
2013-09-13 14:25:00,57.32,57.34,57.26,57.3,41100.0,37.8747,37.8879,37.8351,37.8615,41100.0
2013-09-13 14:30:00,57.3,57.3,57.28,57.3,13300.0,37.8615,37.8615,37.8483,37.8615,13300.0
2013-09-13 14:35:00,57.29,57.29,57.28,57.28,11600.0,37.8549,37.8549,37.8483,37.8483,11600.0
2013-09-13 14:40:00,57.28,57.31,57.27,57.27,20200.0,37.8483,37.8681,37.8417,37.8417,20200.0
2013-09-13 14:45:00,57.27,57.34,57.27,57.31,22200.0,37.8417,37.8879,37.8417,37.8681,22200.0
2013-09-13 14:50:00,57.31,57.32,57.3,57.31,29900.0,37.8681,37.8747,37.8615,37.8681,29900.0
2013-09-13 14:55:00,57.31,57.31,57.3,57.3,9900.0,37.8681,37.8681,37.8615,37.8615,9900.0
2013-09-13 15:00:00,57.29,57.29,57.22,57.22,17700.0,37.8549,37.8549,37.8087,37.8087,17700.0
2013-09-13 15:05:00,57.22,57.29,57.22,57.25,23700.0,37.8087,37.8549,37.8087,37.8285,23700.0
2013-09-13 15:10:00,57.24,57.25,57.2,57.24,15700.0,37.8219,37.8285,37.7954,37.8219,15700.0
2013-09-13 15:15:00,57.24,57.25,57.24,57.24,9900.0,37.8219,37.8285,37.8219,37.8219,9900.0
2013-09-13 15:20:00,57.24,57.25,57.17,57.18,24200.0,37.8219,37.8285,37.7756,37.7822,24200.0
2013-09-13 15:25:00,57.18,57.21,57.17,57.17,29300.0,37.7822,37.802,37.7756,37.7756,29300.0
2013-09-13 15:30:00,57.17,57.2,57.16,57.16,22200.0,37.7756,37.7954,37.769,37.769,22200.0
2013-09-13 15:35:00,57.15,57.21,57.14,57.14,52000.0,37.7624,37.802,37.7558,37.7558,52000.0
2013-09-13 15:40:00,57.14,57.14,57.09,57.09,51000.0,37.7558,37.7558,37.7228,37.7228,51000.0
2013-09-13 15:45:00,57.09,57.16,57.06,57.1,79200.0,37.7228,37.769,37.7029,37.7294,79200.0
2013-09-13 15:50:00,57.11,57.11,57.02,57.02,38300.0,37.736,37.736,37.6765,37.6765,38300.0
2013-09-13 15:55:00,57.02,57.15,57.02,57.13,161700.0,37.6765,37.7624,37.6765,37.7492,161700.0
2013-09-16 09:30:00,57.62,57.7,57.51,57.55,52900.0,38.073,38.1258,38.0003,38.0267,52900.0
2013-09-16 09:35:00,57.55,57.58,57.25,57.28,41100.0,38.0267,38.0465,37.8285,37.8483,41100.0
2013-09-16 09:40:00,57.32,57.42,57.25,57.32,54400.0,37.8747,37.9408,37.8285,37.8747,54400.0
2013-09-16 09:45:00,57.33,57.44,57.26,57.34,59100.0,37.8813,37.954,37.8351,37.8879,59100.0
2013-09-16 09:50:00,57.36,57.44,57.29,57.35,51800.0,37.9012,37.954,37.8549,37.8945,51800.0
2013-09-16 09:55:00,57.37,57.37,57.16,57.27,24900.0,37.9078,37.9078,37.769,37.8417,24900.0
2013-09-16 10:00:00,57.26,57.28,56.98,56.98,49000.0,37.8351,37.8483,37.6501,37.6501,49000.0
2013-09-16 10:05:00,56.98,57.06,56.84,57.06,83700.0,37.6501,37.7029,37.5576,37.7029,83700.0
2013-09-16 10:10:00,57.06,57.26,57.04,57.26,35700.0,37.7029,37.8351,37.6897,37.8351,35700.0
2013-09-16 10:15:00,57.26,57.37,57.25,57.26,17200.0,37.8351,37.9078,37.8285,37.8351,17200.0
2013-09-16 10:20:00,57.25,57.29,57.2,57.22,13900.0,37.8285,37.8549,37.7954,37.8087,13900.0
2013-09-16 10:25:00,57.23,57.3,57.19,57.25,31900.0,37.8153,37.8615,37.7888,37.8285,31900.0
2013-09-16 10:30:00,57.24,57.34,57.24,57.31,34200.0,37.8219,37.8879,37.8219,37.8681,34200.0
2013-09-16 10:35:00,57.32,57.43,57.3,57.3,27100.0,37.8747,37.9474,37.8615,37.8615,27100.0
2013-09-16 10:40:00,57.3,57.44,57.3,57.44,12600.0,37.8615,37.954,37.8615,37.954,12600.0
2013-09-16 10:45:00,57.42,57.43,57.33,57.34,15900.0,37.9408,37.9474,37.8813,37.8879,15900.0
2013-09-16 10:50:00,57.36,57.37,57.31,57.34,11300.0,37.9012,37.9078,37.8681,37.8879,11300.0
2013-09-16 10:55:00,57.33,57.4,57.27,57.39,28900.0,37.8813,37.9276,37.8417,37.921,28900.0
2013-09-16 11:00:00,57.39,57.42,57.33,57.41,27000.0,37.921,37.9408,37.8813,37.9342,27000.0
2013-09-16 11:05:00,57.41,57.48,57.4,57.48,22600.0,37.9342,37.9804,37.9276,37.9804,22600.0
2013-09-16 11:10:00,57.48,57.59,57.48,57.55,30200.0,37.9804,38.0531,37.9804,38.0267,30200.0
2013-09-16 11:15:00,57.55,57.55,57.47,57.51,18100.0,38.0267,38.0267,37.9738,38.0003,18100.0
2013-09-16 11:20:00,57.52,57.6,57.44,57.45,21400.0,38.0069,38.0597,37.954,37.9606,21400.0
2013-09-16 11:25:00,57.45,57.53,57.41,57.5,21800.0,37.9606,38.0135,37.9342,37.9937,21800.0
2013-09-16 11:30:00,57.47,57.49,57.37,57.39,11300.0,37.9738,37.9871,37.9078,37.921,11300.0
2013-09-16 11:35:00,57.38,57.41,57.34,57.37,19300.0,37.9144,37.9342,37.8879,37.9078,19300.0
2013-09-16 11:40:00,57.37,57.45,57.36,57.38,20300.0,37.9078,37.9606,37.9012,37.9144,20300.0
2013-09-16 11:45:00,57.4,57.46,57.38,57.42,19900.0,37.9276,37.9672,37.9144,37.9408,19900.0
2013-09-16 11:50:00,57.41,57.46,57.39,57.4,48400.0,37.9342,37.9672,37.921,37.9276,48400.0
2013-09-16 11:55:00,57.42,57.49,57.4,57.44,44900.0,37.9408,37.9871,37.9276,37.954,44900.0
2013-09-16 12:00:00,57.43,57.44,57.38,57.41,6500.0,37.9474,37.954,37.9144,37.9342,6500.0
2013-09-16 12:05:00,57.38,57.47,57.38,57.44,8900.0,37.9144,37.9738,37.9144,37.954,8900.0
2013-09-16 12:10:00,57.43,57.47,57.4,57.42,11800.0,37.9474,37.9738,37.9276,37.9408,11800.0
2013-09-16 12:15:00,57.42,57.5,57.42,57.5,9600.0,37.9408,37.9937,37.9408,37.9937,9600.0
2013-09-16 12:20:00,57.5,57.5,57.43,57.46,9800.0,37.9937,37.9937,37.9474,37.9672,9800.0
2013-09-16 12:25:00,57.46,57.49,57.44,57.49,9700.0,37.9672,37.9871,37.954,37.9871,9700.0
2013-09-16 12:30:00,57.47,57.47,57.43,57.44,11100.0,37.9738,37.9738,37.9474,37.954,11100.0
2013-09-16 12:35:00,57.45,57.45,57.28,57.28,18400.0,37.9606,37.9606,37.8483,37.8483,18400.0
2013-09-16 12:40:00,57.27,57.27,57.17,57.19,20000.0,37.8417,37.8417,37.7756,37.7888,20000.0
2013-09-16 12:45:00,57.22,57.23,57.18,57.23,10300.0,37.8087,37.8153,37.7822,37.8153,10300.0
2013-09-16 12:50:00,57.23,57.24,57.19,57.19,12200.0,37.8153,37.8219,37.7888,37.7888,12200.0
2013-09-16 12:55:00,57.2,57.22,57.18,57.21,16000.0,37.7954,37.8087,37.7822,37.802,16000.0
2013-09-16 13:00:00,57.21,57.29,57.21,57.29,7600.0,37.802,37.8549,37.802,37.8549,7600.0
2013-09-16 13:05:00,57.29,57.31,57.27,57.28,5900.0,37.8549,37.8681,37.8417,37.8483,5900.0
2013-09-16 13:10:00,57.27,57.33,57.27,57.31,9900.0,37.8417,37.8813,37.8417,37.8681,9900.0
2013-09-16 13:15:00,57.3,57.3,57.19,57.21,16100.0,37.8615,37.8615,37.7888,37.802,16100.0
2013-09-16 13:20:00,57.21,57.22,57.17,57.19,12500.0,37.802,37.8087,37.7756,37.7888,12500.0
2013-09-16 13:25:00,57.2,57.2,57.15,57.15,9300.0,37.7954,37.7954,37.7624,37.7624,9300.0
2013-09-16 13:30:00,57.14,57.14,57.09,57.13,13200.0,37.7558,37.7558,37.7228,37.7492,13200.0
2013-09-16 13:35:00,57.14,57.18,57.14,57.18,8800.0,37.7558,37.7822,37.7558,37.7822,8800.0
2013-09-16 13:40:00,57.18,57.18,57.02,57.09,25600.0,37.7822,37.7822,37.6765,37.7228,25600.0
2013-09-16 13:45:00,57.09,57.11,57.04,57.05,18800.0,37.7228,37.736,37.6897,37.6963,18800.0
2013-09-16 13:50:00,57.06,57.08,57.05,57.06,21300.0,37.7029,37.7161,37.6963,37.7029,21300.0
2013-09-16 13:55:00,57.06,57.06,57.01,57.05,25200.0,37.7029,37.7029,37.6699,37.6963,25200.0
2013-09-16 14:00:00,57.03,57.06,57.0,57.0,18500.0,37.6831,37.7029,37.6633,37.6633,18500.0
2013-09-16 14:05:00,57.0,57.03,57.0,57.0,19100.0,37.6633,37.6831,37.6633,37.6633,19100.0
2013-09-16 14:10:00,57.0,57.01,56.98,56.98,13500.0,37.6633,37.6699,37.6501,37.6501,13500.0
2013-09-16 14:15:00,56.99,57.05,56.96,57.03,34900.0,37.6567,37.6963,37.6369,37.6831,34900.0
2013-09-16 14:20:00,57.04,57.05,57.02,57.03,35400.0,37.6897,37.6963,37.6765,37.6831,35400.0
2013-09-16 14:25:00,57.03,57.05,57.02,57.02,32200.0,37.6831,37.6963,37.6765,37.6765,32200.0
2013-09-16 14:30:00,57.02,57.04,56.95,56.98,40300.0,37.6765,37.6897,37.6302,37.6501,40300.0
2013-09-16 14:35:00,56.98,57.0,56.93,56.98,18100.0,37.6501,37.6633,37.617,37.6501,18100.0
2013-09-16 14:40:00,56.97,57.01,56.97,56.99,17800.0,37.6435,37.6699,37.6435,37.6567,17800.0
2013-09-16 14:45:00,56.97,57.05,56.97,57.02,16900.0,37.6435,37.6963,37.6435,37.6765,16900.0
2013-09-16 14:50:00,57.02,57.02,56.95,56.95,20500.0,37.6765,37.6765,37.6302,37.6302,20500.0
2013-09-16 14:55:00,56.95,56.96,56.9,56.9,19700.0,37.6302,37.6369,37.5972,37.5972,19700.0
2013-09-16 15:00:00,56.9,56.91,56.8,56.8,46100.0,37.5972,37.6038,37.5311,37.5311,46100.0
2013-09-16 15:05:00,56.8,56.8,56.71,56.73,76100.0,37.5311,37.5311,37.4717,37.4849,76100.0
2013-09-16 15:10:00,56.73,56.78,56.72,56.77,22400.0,37.4849,37.5179,37.4783,37.5113,22400.0
2013-09-16 15:15:00,56.79,56.82,56.78,56.8,18300.0,37.5245,37.5443,37.5179,37.5311,18300.0
2013-09-16 15:20:00,56.8,56.85,56.78,56.81,28100.0,37.5311,37.5642,37.5179,37.5377,28100.0
2013-09-16 15:25:00,56.81,56.84,56.74,56.74,47100.0,37.5377,37.5576,37.4915,37.4915,47100.0
2013-09-16 15:30:00,56.75,56.89,56.75,56.88,43600.0,37.4981,37.5906,37.4981,37.584,43600.0
2013-09-16 15:35:00,56.88,56.9,56.79,56.82,56100.0,37.584,37.5972,37.5245,37.5443,56100.0
2013-09-16 15:40:00,56.82,56.85,56.77,56.8,59800.0,37.5443,37.5642,37.5113,37.5311,59800.0
2013-09-16 15:45:00,56.79,56.81,56.74,56.74,49300.0,37.5245,37.5377,37.4915,37.4915,49300.0
2013-09-16 15:50:00,56.74,56.79,56.74,56.77,88100.0,37.4915,37.5245,37.4915,37.5113,88100.0
2013-09-16 15:55:00,56.77,56.86,56.75,56.84,141800.0,37.5113,37.5708,37.4981,37.5576,141800.0
2013-09-17 09:30:00,56.71,56.8,56.61,56.69,72800.0,37.4717,37.5311,37.4056,37.4584,72800.0
2013-09-17 09:35:00,56.69,56.75,56.5,56.64,45500.0,37.4584,37.4981,37.3329,37.4254,45500.0
2013-09-17 09:40:00,56.6,56.64,56.52,56.55,38000.0,37.399,37.4254,37.3461,37.3659,38000.0
2013-09-17 09:45:00,56.55,56.58,56.24,56.27,63300.0,37.3659,37.3858,37.1611,37.1809,63300.0
2013-09-17 09:50:00,56.29,56.37,56.22,56.24,94400.0,37.1941,37.247,37.1479,37.1611,94400.0
2013-09-17 09:55:00,56.25,56.26,56.0,56.02,66000.0,37.1677,37.1743,37.0025,37.0157,66000.0
2013-09-17 10:00:00,56.05,56.16,56.02,56.13,67400.0,37.0356,37.1082,37.0157,37.0884,67400.0
2013-09-17 10:05:00,56.13,56.21,56.08,56.2,53700.0,37.0884,37.1413,37.0554,37.1347,53700.0
2013-09-17 10:10:00,56.19,56.33,56.17,56.26,64500.0,37.1281,37.2206,37.1149,37.1743,64500.0
2013-09-17 10:15:00,56.25,56.4,56.23,56.33,103100.0,37.1677,37.2668,37.1545,37.2206,103100.0
2013-09-17 10:20:00,56.32,56.38,56.3,56.37,28100.0,37.214,37.2536,37.2008,37.247,28100.0
2013-09-17 10:25:00,56.35,56.38,56.25,56.25,39100.0,37.2338,37.2536,37.1677,37.1677,39100.0
2013-09-17 10:30:00,56.25,56.3,56.22,56.26,53400.0,37.1677,37.2008,37.1479,37.1743,53400.0
2013-09-17 10:35:00,56.26,56.32,56.25,56.29,25900.0,37.1743,37.214,37.1677,37.1941,25900.0
2013-09-17 10:40:00,56.29,56.4,56.29,56.31,48300.0,37.1941,37.2668,37.1941,37.2074,48300.0
2013-09-17 10:45:00,56.32,56.33,56.18,56.18,43900.0,37.214,37.2206,37.1215,37.1215,43900.0
2013-09-17 10:50:00,56.19,56.31,56.17,56.3,27800.0,37.1281,37.2074,37.1149,37.2008,27800.0
2013-09-17 10:55:00,56.3,56.38,56.26,56.26,29400.0,37.2008,37.2536,37.1743,37.1743,29400.0
2013-09-17 11:00:00,56.26,56.34,56.22,56.23,41400.0,37.1743,37.2272,37.1479,37.1545,41400.0
2013-09-17 11:05:00,56.22,56.23,56.11,56.12,32800.0,37.1479,37.1545,37.0752,37.0818,32800.0
2013-09-17 11:10:00,56.13,56.14,56.1,56.11,31300.0,37.0884,37.095,37.0686,37.0752,31300.0
2013-09-17 11:15:00,56.11,56.11,56.05,56.11,33000.0,37.0752,37.0752,37.0356,37.0752,33000.0
2013-09-17 11:20:00,56.1,56.15,56.1,56.12,23200.0,37.0686,37.1016,37.0686,37.0818,23200.0
2013-09-17 11:25:00,56.11,56.2,56.11,56.18,30300.0,37.0752,37.1347,37.0752,37.1215,30300.0
2013-09-17 11:30:00,56.19,56.22,56.14,56.15,18400.0,37.1281,37.1479,37.095,37.1016,18400.0
2013-09-17 11:35:00,56.15,56.17,56.1,56.1,51000.0,37.1016,37.1149,37.0686,37.0686,51000.0
2013-09-17 11:40:00,56.11,56.11,56.05,56.05,20900.0,37.0752,37.0752,37.0356,37.0356,20900.0
2013-09-17 11:45:00,56.04,56.1,56.02,56.03,26800.0,37.029,37.0686,37.0157,37.0223,26800.0
2013-09-17 11:50:00,56.03,56.05,56.0,56.0,34900.0,37.0223,37.0356,37.0025,37.0025,34900.0
2013-09-17 11:55:00,56.01,56.03,56.0,56.02,25200.0,37.0091,37.0223,37.0025,37.0157,25200.0
2013-09-17 12:00:00,56.02,56.02,55.92,55.94,68800.0,37.0157,37.0157,36.9497,36.9629,68800.0
2013-09-17 12:05:00,55.94,56.02,55.92,56.01,38400.0,36.9629,37.0157,36.9497,37.0091,38400.0
2013-09-17 12:10:00,56.0,56.07,55.95,56.03,46800.0,37.0025,37.0488,36.9695,37.0223,46800.0
2013-09-17 12:15:00,56.02,56.02,55.95,56.02,21700.0,37.0157,37.0157,36.9695,37.0157,21700.0
2013-09-17 12:20:00,56.0,56.01,55.91,55.92,21300.0,37.0025,37.0091,36.9431,36.9497,21300.0
2013-09-17 12:25:00,55.9,55.94,55.87,55.92,29600.0,36.9364,36.9629,36.9166,36.9497,29600.0
2013-09-17 12:30:00,55.92,55.92,55.85,55.87,16000.0,36.9497,36.9497,36.9034,36.9166,16000.0
2013-09-17 12:35:00,55.88,55.88,55.81,55.86,27700.0,36.9232,36.9232,36.877,36.91,27700.0
2013-09-17 12:40:00,55.86,55.95,55.84,55.95,30900.0,36.91,36.9695,36.8968,36.9695,30900.0
2013-09-17 12:45:00,55.94,55.97,55.93,55.95,57700.0,36.9629,36.9827,36.9563,36.9695,57700.0
2013-09-17 12:50:00,55.94,56.0,55.93,56.0,28400.0,36.9629,37.0025,36.9563,37.0025,28400.0
2013-09-17 12:55:00,55.99,55.99,55.93,55.99,22600.0,36.9959,36.9959,36.9563,36.9959,22600.0
2013-09-17 13:00:00,56.0,56.0,55.9,55.91,37400.0,37.0025,37.0025,36.9364,36.9431,37400.0
2013-09-17 13:05:00,55.9,55.92,55.85,55.89,20800.0,36.9364,36.9497,36.9034,36.9298,20800.0
2013-09-17 13:10:00,55.89,55.9,55.87,55.89,21100.0,36.9298,36.9364,36.9166,36.9298,21100.0
2013-09-17 13:15:00,55.88,55.97,55.88,55.93,26200.0,36.9232,36.9827,36.9232,36.9563,26200.0
2013-09-17 13:20:00,55.93,55.94,55.9,55.94,35800.0,36.9563,36.9629,36.9364,36.9629,35800.0
2013-09-17 13:25:00,55.94,55.94,55.91,55.93,13900.0,36.9629,36.9629,36.9431,36.9563,13900.0
2013-09-17 13:30:00,55.94,55.98,55.9,55.98,39300.0,36.9629,36.9893,36.9364,36.9893,39300.0
2013-09-17 13:35:00,55.98,56.0,55.95,56.0,52900.0,36.9893,37.0025,36.9695,37.0025,52900.0
2013-09-17 13:40:00,56.0,56.01,55.92,55.98,34800.0,37.0025,37.0091,36.9497,36.9893,34800.0
2013-09-17 13:45:00,55.98,56.01,55.9,56.01,41200.0,36.9893,37.0091,36.9364,37.0091,41200.0
2013-09-17 13:50:00,56.0,56.05,55.96,55.96,40200.0,37.0025,37.0356,36.9761,36.9761,40200.0
2013-09-17 13:55:00,55.97,55.97,55.92,55.92,33900.0,36.9827,36.9827,36.9497,36.9497,33900.0
2013-09-17 14:00:00,55.92,55.93,55.9,55.92,33200.0,36.9497,36.9563,36.9364,36.9497,33200.0
2013-09-17 14:05:00,55.91,55.94,55.9,55.91,31300.0,36.9431,36.9629,36.9364,36.9431,31300.0
2013-09-17 14:10:00,55.92,55.95,55.9,55.92,26200.0,36.9497,36.9695,36.9364,36.9497,26200.0
2013-09-17 14:15:00,55.91,55.92,55.89,55.9,59400.0,36.9431,36.9497,36.9298,36.9364,59400.0
2013-09-17 14:20:00,55.91,56.03,55.91,56.01,97700.0,36.9431,37.0223,36.9431,37.0091,97700.0
2013-09-17 14:25:00,56.02,56.05,56.01,56.05,53600.0,37.0157,37.0356,37.0091,37.0356,53600.0
2013-09-17 14:30:00,56.05,56.1,56.05,56.09,46300.0,37.0356,37.0686,37.0356,37.062,46300.0
2013-09-17 14:35:00,56.09,56.09,56.02,56.08,33800.0,37.062,37.062,37.0157,37.0554,33800.0
2013-09-17 14:40:00,56.08,56.09,56.01,56.04,69300.0,37.0554,37.062,37.0091,37.029,69300.0
2013-09-17 14:45:00,56.05,56.09,56.03,56.07,46700.0,37.0356,37.062,37.0223,37.0488,46700.0
2013-09-17 14:50:00,56.08,56.08,56.04,56.05,35800.0,37.0554,37.0554,37.029,37.0356,35800.0
2013-09-17 14:55:00,56.05,56.07,56.01,56.01,37900.0,37.0356,37.0488,37.0091,37.0091,37900.0
2013-09-17 15:00:00,56.01,56.07,56.0,56.04,70200.0,37.0091,37.0488,37.0025,37.029,70200.0
2013-09-17 15:05:00,56.05,56.05,56.01,56.02,37600.0,37.0356,37.0356,37.0091,37.0157,37600.0
2013-09-17 15:10:00,56.02,56.02,55.96,55.96,59800.0,37.0157,37.0157,36.9761,36.9761,59800.0
2013-09-17 15:15:00,55.96,55.98,55.93,55.97,61100.0,36.9761,36.9893,36.9563,36.9827,61100.0
2013-09-17 15:20:00,55.98,55.98,55.95,55.98,66800.0,36.9893,36.9893,36.9695,36.9893,66800.0
2013-09-17 15:25:00,55.98,56.01,55.96,55.97,69900.0,36.9893,37.0091,36.9761,36.9827,69900.0
2013-09-17 15:30:00,55.97,56.02,55.95,55.96,95300.0,36.9827,37.0157,36.9695,36.9761,95300.0
2013-09-17 15:35:00,55.95,55.99,55.95,55.99,55300.0,36.9695,36.9959,36.9695,36.9959,55300.0
2013-09-17 15:40:00,55.98,56.02,55.95,56.02,51600.0,36.9893,37.0157,36.9695,37.0157,51600.0
2013-09-17 15:45:00,56.02,56.02,55.95,55.97,80000.0,37.0157,37.0157,36.9695,36.9827,80000.0
2013-09-17 15:50:00,55.96,56.01,55.96,56.01,56600.0,36.9761,37.0091,36.9761,37.0091,56600.0
2013-09-17 15:55:00,56.01,56.08,56.0,56.06,152000.0,37.0091,37.0554,37.0025,37.0422,152000.0
2013-09-18 09:30:00,56.05,56.24,56.03,56.16,87700.0,37.0356,37.1611,37.0223,37.1082,87700.0
2013-09-18 09:35:00,56.18,56.2,56.02,56.1,54000.0,37.1215,37.1347,37.0157,37.0686,54000.0
2013-09-18 09:40:00,56.09,56.28,56.06,56.27,33300.0,37.062,37.1875,37.0422,37.1809,33300.0
2013-09-18 09:45:00,56.28,56.4,56.26,56.39,34300.0,37.1875,37.2668,37.1743,37.2602,34300.0
2013-09-18 09:50:00,56.4,56.44,56.29,56.33,34500.0,37.2668,37.2933,37.1941,37.2206,34500.0
2013-09-18 09:55:00,56.32,56.46,56.26,56.45,51100.0,37.214,37.3065,37.1743,37.2999,51100.0
2013-09-18 10:00:00,56.46,56.62,56.4,56.62,50000.0,37.3065,37.4122,37.2668,37.4122,50000.0
2013-09-18 10:05:00,56.61,56.69,56.59,56.66,36900.0,37.4056,37.4584,37.3924,37.4386,36900.0
2013-09-18 10:10:00,56.66,56.66,56.46,56.46,61100.0,37.4386,37.4386,37.3065,37.3065,61100.0
2013-09-18 10:15:00,56.44,56.49,56.4,56.4,33200.0,37.2933,37.3263,37.2668,37.2668,33200.0
2013-09-18 10:20:00,56.39,56.44,56.37,56.44,33500.0,37.2602,37.2933,37.247,37.2933,33500.0
2013-09-18 10:25:00,56.44,56.47,56.4,56.4,34900.0,37.2933,37.3131,37.2668,37.2668,34900.0
2013-09-18 10:30:00,56.41,56.45,56.21,56.22,46400.0,37.2734,37.2999,37.1413,37.1479,46400.0
2013-09-18 10:35:00,56.21,56.38,56.18,56.37,49100.0,37.1413,37.2536,37.1215,37.247,49100.0
2013-09-18 10:40:00,56.36,56.46,56.36,56.44,67800.0,37.2404,37.3065,37.2404,37.2933,67800.0
2013-09-18 10:45:00,56.44,56.45,56.38,56.41,24200.0,37.2933,37.2999,37.2536,37.2734,24200.0
2013-09-18 10:50:00,56.43,56.47,56.4,56.45,19100.0,37.2867,37.3131,37.2668,37.2999,19100.0
2013-09-18 10:55:00,56.45,56.56,56.43,56.53,23300.0,37.2999,37.3725,37.2867,37.3527,23300.0
2013-09-18 11:00:00,56.53,56.55,56.51,56.53,29600.0,37.3527,37.3659,37.3395,37.3527,29600.0
2013-09-18 11:05:00,56.54,56.64,56.52,56.64,20700.0,37.3593,37.4254,37.3461,37.4254,20700.0
2013-09-18 11:10:00,56.65,56.65,56.57,56.61,22100.0,37.432,37.432,37.3792,37.4056,22100.0
2013-09-18 11:15:00,56.61,56.65,56.59,56.62,23600.0,37.4056,37.432,37.3924,37.4122,23600.0
2013-09-18 11:20:00,56.62,56.69,56.61,56.66,44600.0,37.4122,37.4584,37.4056,37.4386,44600.0
2013-09-18 11:25:00,56.66,56.72,56.64,56.65,26500.0,37.4386,37.4783,37.4254,37.432,26500.0
2013-09-18 11:30:00,56.66,56.7,56.63,56.64,46600.0,37.4386,37.4651,37.4188,37.4254,46600.0
2013-09-18 11:35:00,56.65,56.7,56.54,56.56,25100.0,37.432,37.4651,37.3593,37.3725,25100.0
2013-09-18 11:40:00,56.56,56.61,56.56,56.57,31400.0,37.3725,37.4056,37.3725,37.3792,31400.0
2013-09-18 11:45:00,56.57,56.69,56.57,56.66,59900.0,37.3792,37.4584,37.3792,37.4386,59900.0
2013-09-18 11:50:00,56.67,56.72,56.63,56.65,36700.0,37.4452,37.4783,37.4188,37.432,36700.0
2013-09-18 11:55:00,56.63,56.64,56.55,56.59,45100.0,37.4188,37.4254,37.3659,37.3924,45100.0
2013-09-18 12:00:00,56.57,56.61,56.52,56.52,24700.0,37.3792,37.4056,37.3461,37.3461,24700.0
2013-09-18 12:05:00,56.52,56.56,56.48,56.55,78900.0,37.3461,37.3725,37.3197,37.3659,78900.0
2013-09-18 12:10:00,56.53,56.55,56.45,56.5,16200.0,37.3527,37.3659,37.2999,37.3329,16200.0
2013-09-18 12:15:00,56.51,56.57,56.48,56.55,25500.0,37.3395,37.3792,37.3197,37.3659,25500.0
2013-09-18 12:20:00,56.55,56.58,56.52,56.54,22900.0,37.3659,37.3858,37.3461,37.3593,22900.0
2013-09-18 12:25:00,56.54,56.57,56.53,56.55,22300.0,37.3593,37.3792,37.3527,37.3659,22300.0
2013-09-18 12:30:00,56.55,56.61,56.55,56.57,20400.0,37.3659,37.4056,37.3659,37.3792,20400.0
2013-09-18 12:35:00,56.58,56.58,56.53,56.56,16500.0,37.3858,37.3858,37.3527,37.3725,16500.0
2013-09-18 12:40:00,56.56,56.64,56.55,56.63,22500.0,37.3725,37.4254,37.3659,37.4188,22500.0
2013-09-18 12:45:00,56.62,56.65,56.6,56.64,25100.0,37.4122,37.432,37.399,37.4254,25100.0
2013-09-18 12:50:00,56.64,56.66,56.6,56.6,17100.0,37.4254,37.4386,37.399,37.399,17100.0
2013-09-18 12:55:00,56.6,56.6,56.55,56.55,8700.0,37.399,37.399,37.3659,37.3659,8700.0
2013-09-18 13:00:00,56.56,56.61,56.55,56.6,14500.0,37.3725,37.4056,37.3659,37.399,14500.0
2013-09-18 13:05:00,56.6,56.62,56.59,56.61,7500.0,37.399,37.4122,37.3924,37.4056,7500.0
2013-09-18 13:10:00,56.61,56.65,56.59,56.59,34000.0,37.4056,37.432,37.3924,37.3924,34000.0
2013-09-18 13:15:00,56.58,56.58,56.53,56.57,26500.0,37.3858,37.3858,37.3527,37.3792,26500.0
2013-09-18 13:20:00,56.56,56.63,56.56,56.63,23100.0,37.3725,37.4188,37.3725,37.4188,23100.0
2013-09-18 13:25:00,56.64,56.65,56.6,56.63,11800.0,37.4254,37.432,37.399,37.4188,11800.0
2013-09-18 13:30:00,56.64,56.73,56.63,56.72,17900.0,37.4254,37.4849,37.4188,37.4783,17900.0
2013-09-18 13:35:00,56.72,56.74,56.7,56.71,12400.0,37.4783,37.4915,37.4651,37.4717,12400.0
2013-09-18 13:40:00,56.71,56.74,56.67,56.67,23200.0,37.4717,37.4915,37.4452,37.4452,23200.0
2013-09-18 13:45:00,56.67,56.67,56.59,56.61,15400.0,37.4452,37.4452,37.3924,37.4056,15400.0
2013-09-18 13:50:00,56.61,56.71,56.61,56.69,44000.0,37.4056,37.4717,37.4056,37.4584,44000.0
2013-09-18 13:55:00,56.7,56.76,56.7,56.74,28800.0,37.4651,37.5047,37.4651,37.4915,28800.0
2013-09-18 14:00:00,56.75,57.5,56.75,57.17,133300.0,37.4981,37.9937,37.4981,37.7756,133300.0
2013-09-18 14:05:00,57.14,57.22,56.96,57.04,77600.0,37.7558,37.8087,37.6369,37.6897,77600.0
2013-09-18 14:10:00,57.05,57.32,57.05,57.24,50200.0,37.6963,37.8747,37.6963,37.8219,50200.0
2013-09-18 14:15:00,57.25,57.34,57.23,57.25,38000.0,37.8285,37.8879,37.8153,37.8285,38000.0
2013-09-18 14:20:00,57.25,57.42,57.25,57.41,42700.0,37.8285,37.9408,37.8285,37.9342,42700.0
2013-09-18 14:25:00,57.42,57.44,57.24,57.29,43200.0,37.9408,37.954,37.8219,37.8549,43200.0
2013-09-18 14:30:00,57.29,57.32,57.1,57.14,50600.0,37.8549,37.8747,37.7294,37.7558,50600.0
2013-09-18 14:35:00,57.14,57.19,57.09,57.17,32700.0,37.7558,37.7888,37.7228,37.7756,32700.0
2013-09-18 14:40:00,57.15,57.17,57.04,57.12,56500.0,37.7624,37.7756,37.6897,37.7426,56500.0
2013-09-18 14:45:00,57.12,57.18,57.06,57.17,33800.0,37.7426,37.7822,37.7029,37.7756,33800.0
2013-09-18 14:50:00,57.17,57.22,57.08,57.08,51300.0,37.7756,37.8087,37.7161,37.7161,51300.0
2013-09-18 14:55:00,57.1,57.41,57.1,57.39,57400.0,37.7294,37.9342,37.7294,37.921,57400.0
2013-09-18 15:00:00,57.4,57.42,57.33,57.36,45000.0,37.9276,37.9408,37.8813,37.9012,45000.0
2013-09-18 15:05:00,57.36,57.39,57.3,57.33,47000.0,37.9012,37.921,37.8615,37.8813,47000.0
2013-09-18 15:10:00,57.34,57.37,57.27,57.35,54600.0,37.8879,37.9078,37.8417,37.8945,54600.0
2013-09-18 15:15:00,57.35,57.37,57.3,57.32,72100.0,37.8945,37.9078,37.8615,37.8747,72100.0
2013-09-18 15:20:00,57.32,57.38,57.32,57.35,68800.0,37.8747,37.9144,37.8747,37.8945,68800.0
2013-09-18 15:25:00,57.35,57.37,57.22,57.24,91200.0,37.8945,37.9078,37.8087,37.8219,91200.0
2013-09-18 15:30:00,57.24,57.35,57.23,57.32,105600.0,37.8219,37.8945,37.8153,37.8747,105600.0
2013-09-18 15:35:00,57.34,57.39,57.32,57.38,90900.0,37.8879,37.921,37.8747,37.9144,90900.0
2013-09-18 15:40:00,57.38,57.39,57.29,57.31,85400.0,37.9144,37.921,37.8549,37.8681,85400.0
2013-09-18 15:45:00,57.29,57.33,57.28,57.29,110900.0,37.8549,37.8813,37.8483,37.8549,110900.0
2013-09-18 15:50:00,57.3,57.32,57.1,57.1,141000.0,37.8615,37.8747,37.7294,37.7294,141000.0
2013-09-18 15:55:00,57.11,57.26,57.1,57.23,247600.0,37.736,37.8351,37.7294,37.8153,247600.0
2013-09-19 09:30:00,58.34,58.74,58.27,58.74,337700.0,38.5487,38.813,38.5024,38.813,337700.0
2013-09-19 09:35:00,58.74,59.21,58.74,59.1,310900.0,38.813,39.1236,38.813,39.0509,310900.0
2013-09-19 09:40:00,59.12,59.14,58.65,58.67,169600.0,39.0641,39.0773,38.7535,38.7668,169600.0
2013-09-19 09:45:00,58.69,58.78,58.5,58.57,98100.0,38.78,38.8394,38.6544,38.7007,98100.0
2013-09-19 09:50:00,58.58,58.59,58.27,58.36,97900.0,38.7073,38.7139,38.5024,38.5619,97900.0
2013-09-19 09:55:00,58.36,58.58,58.31,58.53,211900.0,38.5619,38.7073,38.5289,38.6742,211900.0
2013-09-19 10:00:00,58.53,58.56,58.32,58.32,113900.0,38.6742,38.6941,38.5355,38.5355,113900.0
2013-09-19 10:05:00,58.32,58.34,58.21,58.26,119500.0,38.5355,38.5487,38.4628,38.4958,119500.0
2013-09-19 10:10:00,58.26,58.34,58.25,58.28,78000.0,38.4958,38.5487,38.4892,38.5091,78000.0
2013-09-19 10:15:00,58.28,58.33,58.23,58.27,74200.0,38.5091,38.5421,38.476,38.5024,74200.0
2013-09-19 10:20:00,58.28,58.35,58.18,58.22,89200.0,38.5091,38.5553,38.443,38.4694,89200.0
2013-09-19 10:25:00,58.21,58.21,57.97,57.98,96800.0,38.4628,38.4628,38.3042,38.3108,96800.0
2013-09-19 10:30:00,58.0,58.13,57.97,58.09,67700.0,38.324,38.4099,38.3042,38.3835,67700.0
2013-09-19 10:35:00,58.1,58.18,58.09,58.16,64100.0,38.3901,38.443,38.3835,38.4298,64100.0
2013-09-19 10:40:00,58.15,58.3,58.1,58.29,60300.0,38.4232,38.5223,38.3901,38.5157,60300.0
2013-09-19 10:45:00,58.3,58.4,58.27,58.33,62000.0,38.5223,38.5883,38.5024,38.5421,62000.0
2013-09-19 10:50:00,58.32,58.36,58.23,58.3,33700.0,38.5355,38.5619,38.476,38.5223,33700.0
2013-09-19 10:55:00,58.31,58.36,58.26,58.27,26900.0,38.5289,38.5619,38.4958,38.5024,26900.0
2013-09-19 11:00:00,58.27,58.31,58.23,58.27,27100.0,38.5024,38.5289,38.476,38.5024,27100.0
2013-09-19 11:05:00,58.28,58.29,58.24,58.28,24600.0,38.5091,38.5157,38.4826,38.5091,24600.0
2013-09-19 11:10:00,58.27,58.28,58.24,58.26,24500.0,38.5024,38.5091,38.4826,38.4958,24500.0
2013-09-19 11:15:00,58.24,58.31,58.24,58.29,38500.0,38.4826,38.5289,38.4826,38.5157,38500.0
2013-09-19 11:20:00,58.3,58.3,58.24,58.27,43600.0,38.5223,38.5223,38.4826,38.5024,43600.0
2013-09-19 11:25:00,58.26,58.35,58.25,58.26,48500.0,38.4958,38.5553,38.4892,38.4958,48500.0
2013-09-19 11:30:00,58.27,58.31,58.23,58.27,44400.0,38.5024,38.5289,38.476,38.5024,44400.0
2013-09-19 11:35:00,58.26,58.4,58.26,58.39,38700.0,38.4958,38.5883,38.4958,38.5817,38700.0
2013-09-19 11:40:00,58.38,58.42,58.37,58.4,32500.0,38.5751,38.6016,38.5685,38.5883,32500.0
2013-09-19 11:45:00,58.39,58.41,58.27,58.28,63000.0,38.5817,38.595,38.5024,38.5091,63000.0
2013-09-19 11:50:00,58.28,58.29,58.24,58.25,36100.0,38.5091,38.5157,38.4826,38.4892,36100.0
2013-09-19 11:55:00,58.25,58.27,58.24,58.27,28500.0,38.4892,38.5024,38.4826,38.5024,28500.0
2013-09-19 12:00:00,58.27,58.4,58.27,58.4,24700.0,38.5024,38.5883,38.5024,38.5883,24700.0
2013-09-19 12:05:00,58.4,58.41,58.36,58.38,26100.0,38.5883,38.595,38.5619,38.5751,26100.0
2013-09-19 12:10:00,58.38,58.38,58.25,58.26,25900.0,38.5751,38.5751,38.4892,38.4958,25900.0
2013-09-19 12:15:00,58.29,58.33,58.26,58.29,15700.0,38.5157,38.5421,38.4958,38.5157,15700.0
2013-09-19 12:20:00,58.29,58.34,58.24,58.3,28000.0,38.5157,38.5487,38.4826,38.5223,28000.0
2013-09-19 12:25:00,58.3,58.3,58.25,58.25,26500.0,38.5223,38.5223,38.4892,38.4892,26500.0
2013-09-19 12:30:00,58.26,58.31,58.24,58.31,16900.0,38.4958,38.5289,38.4826,38.5289,16900.0
2013-09-19 12:35:00,58.3,58.36,58.27,58.31,13100.0,38.5223,38.5619,38.5024,38.5289,13100.0
2013-09-19 12:40:00,58.3,58.36,58.29,58.3,12800.0,38.5223,38.5619,38.5157,38.5223,12800.0
2013-09-19 12:45:00,58.3,58.3,58.26,58.28,15200.0,38.5223,38.5223,38.4958,38.5091,15200.0
2013-09-19 12:50:00,58.29,58.38,58.29,58.34,31100.0,38.5157,38.5751,38.5157,38.5487,31100.0
2013-09-19 12:55:00,58.34,58.34,58.25,58.25,30600.0,38.5487,38.5487,38.4892,38.4892,30600.0
2013-09-19 13:00:00,58.25,58.27,58.24,58.24,39000.0,38.4892,38.5024,38.4826,38.4826,39000.0
2013-09-19 13:05:00,58.25,58.28,58.18,58.24,58500.0,38.4892,38.5091,38.443,38.4826,58500.0
2013-09-19 13:10:00,58.22,58.22,58.14,58.2,25600.0,38.4694,38.4694,38.4165,38.4562,25600.0
2013-09-19 13:15:00,58.2,58.25,58.16,58.17,16800.0,38.4562,38.4892,38.4298,38.4364,16800.0
2013-09-19 13:20:00,58.17,58.17,58.07,58.07,19100.0,38.4364,38.4364,38.3703,38.3703,19100.0
2013-09-19 13:25:00,58.08,58.11,58.07,58.08,13600.0,38.3769,38.3967,38.3703,38.3769,13600.0
2013-09-19 13:30:00,58.08,58.1,58.05,58.07,19200.0,38.3769,38.3901,38.3571,38.3703,19200.0
2013-09-19 13:35:00,58.07,58.07,58.01,58.04,28100.0,38.3703,38.3703,38.3307,38.3505,28100.0
2013-09-19 13:40:00,58.05,58.13,58.03,58.11,12800.0,38.3571,38.4099,38.3439,38.3967,12800.0
2013-09-19 13:45:00,58.11,58.2,58.11,58.19,24800.0,38.3967,38.4562,38.3967,38.4496,24800.0
2013-09-19 13:50:00,58.19,58.19,58.15,58.19,17600.0,38.4496,38.4496,38.4232,38.4496,17600.0
2013-09-19 13:55:00,58.19,58.19,58.1,58.11,30300.0,38.4496,38.4496,38.3901,38.3967,30300.0
2013-09-19 14:00:00,58.11,58.12,58.07,58.08,23900.0,38.3967,38.4033,38.3703,38.3769,23900.0
2013-09-19 14:05:00,58.08,58.1,58.06,58.06,26200.0,38.3769,38.3901,38.3637,38.3637,26200.0
2013-09-19 14:10:00,58.06,58.12,58.05,58.09,23500.0,38.3637,38.4033,38.3571,38.3835,23500.0
2013-09-19 14:15:00,58.08,58.11,58.02,58.08,23300.0,38.3769,38.3967,38.3373,38.3769,23300.0
2013-09-19 14:20:00,58.08,58.14,58.04,58.11,24000.0,38.3769,38.4165,38.3505,38.3967,24000.0
2013-09-19 14:25:00,58.11,58.11,58.02,58.03,24400.0,38.3967,38.3967,38.3373,38.3439,24400.0
2013-09-19 14:30:00,58.02,58.04,58.0,58.0,34200.0,38.3373,38.3505,38.324,38.324,34200.0
2013-09-19 14:35:00,58.01,58.01,57.91,57.95,52900.0,38.3307,38.3307,38.2646,38.291,52900.0
2013-09-19 14:40:00,57.96,57.96,57.9,57.95,27800.0,38.2976,38.2976,38.258,38.291,27800.0
2013-09-19 14:45:00,57.95,58.04,57.95,58.04,22900.0,38.291,38.3505,38.291,38.3505,22900.0
2013-09-19 14:50:00,58.03,58.06,58.0,58.0,26600.0,38.3439,38.3637,38.324,38.324,26600.0
2013-09-19 14:55:00,58.0,58.04,57.95,58.04,34500.0,38.324,38.3505,38.291,38.3505,34500.0
2013-09-19 15:00:00,58.04,58.06,58.01,58.05,39300.0,38.3505,38.3637,38.3307,38.3571,39300.0
2013-09-19 15:05:00,58.04,58.19,58.03,58.17,47500.0,38.3505,38.4496,38.3439,38.4364,47500.0
2013-09-19 15:10:00,58.16,58.16,58.04,58.1,64000.0,38.4298,38.4298,38.3505,38.3901,64000.0
2013-09-19 15:15:00,58.1,58.18,58.1,58.16,36500.0,38.3901,38.443,38.3901,38.4298,36500.0
2013-09-19 15:20:00,58.15,58.21,58.15,58.18,47000.0,38.4232,38.4628,38.4232,38.443,47000.0
2013-09-19 15:25:00,58.18,58.18,58.09,58.16,57000.0,38.443,38.443,38.3835,38.4298,57000.0
2013-09-19 15:30:00,58.15,58.21,58.11,58.21,75000.0,38.4232,38.4628,38.3967,38.4628,75000.0
2013-09-19 15:35:00,58.21,58.21,58.12,58.14,51800.0,38.4628,38.4628,38.4033,38.4165,51800.0
2013-09-19 15:40:00,58.14,58.17,58.14,58.16,65800.0,38.4165,38.4364,38.4165,38.4298,65800.0
2013-09-19 15:45:00,58.16,58.19,58.12,58.18,77900.0,38.4298,38.4496,38.4033,38.443,77900.0
2013-09-19 15:50:00,58.18,58.2,58.16,58.17,88500.0,38.443,38.4562,38.4298,38.4364,88500.0
2013-09-19 15:55:00,58.16,58.2,58.13,58.16,173100.0,38.4298,38.4562,38.4099,38.4298,173100.0
2013-09-20 09:30:00,58.21,58.75,58.21,58.74,638900.0,38.4628,38.8196,38.4628,38.813,638900.0
2013-09-20 09:35:00,58.73,59.08,58.73,58.99,111600.0,38.8064,39.0377,38.8064,38.9782,111600.0
2013-09-20 09:40:00,59.0,59.25,58.97,59.18,71300.0,38.9848,39.15,38.965,39.1037,71300.0
2013-09-20 09:45:00,59.16,59.3,58.94,59.22,115500.0,39.0905,39.183,38.9452,39.1302,115500.0
2013-09-20 09:50:00,59.23,59.3,59.08,59.17,87800.0,39.1368,39.183,39.0377,39.0971,87800.0
2013-09-20 09:55:00,59.19,59.25,59.01,59.1,96000.0,39.1103,39.15,38.9914,39.0509,96000.0
2013-09-20 10:00:00,59.13,59.13,58.91,59.1,62400.0,39.0707,39.0707,38.9253,39.0509,62400.0
2013-09-20 10:05:00,59.11,59.16,59.02,59.04,33300.0,39.0575,39.0905,38.998,39.0112,33300.0
2013-09-20 10:10:00,59.03,59.04,58.9,58.93,45600.0,39.0046,39.0112,38.9187,38.9385,45600.0
2013-09-20 10:15:00,58.95,58.95,58.83,58.91,30000.0,38.9518,38.9518,38.8725,38.9253,30000.0
2013-09-20 10:20:00,58.89,58.9,58.78,58.8,27900.0,38.9121,38.9187,38.8394,38.8526,27900.0
2013-09-20 10:25:00,58.78,58.81,58.58,58.67,47900.0,38.8394,38.8593,38.7073,38.7668,47900.0
2013-09-20 10:30:00,58.65,58.78,58.65,58.76,30600.0,38.7535,38.8394,38.7535,38.8262,30600.0
2013-09-20 10:35:00,58.77,58.97,58.77,58.95,46800.0,38.8328,38.965,38.8328,38.9518,46800.0
2013-09-20 10:40:00,58.95,58.98,58.86,58.97,55400.0,38.9518,38.9716,38.8923,38.965,55400.0
2013-09-20 10:45:00,58.97,59.04,58.89,58.98,43800.0,38.965,39.0112,38.9121,38.9716,43800.0
2013-09-20 10:50:00,58.96,58.99,58.89,58.96,22800.0,38.9584,38.9782,38.9121,38.9584,22800.0
2013-09-20 10:55:00,58.95,58.95,58.75,58.83,28400.0,38.9518,38.9518,38.8196,38.8725,28400.0
2013-09-20 11:00:00,58.82,58.94,58.76,58.78,32100.0,38.8659,38.9452,38.8262,38.8394,32100.0
2013-09-20 11:05:00,58.78,58.84,58.77,58.8,23900.0,38.8394,38.8791,38.8328,38.8526,23900.0
2013-09-20 11:10:00,58.8,58.87,58.78,58.86,18100.0,38.8526,38.8989,38.8394,38.8923,18100.0
2013-09-20 11:15:00,58.87,58.87,58.74,58.74,22000.0,38.8989,38.8989,38.813,38.813,22000.0
2013-09-20 11:20:00,58.74,58.74,58.6,58.61,28600.0,38.813,38.813,38.7205,38.7271,28600.0
2013-09-20 11:25:00,58.58,58.76,58.58,58.73,47900.0,38.7073,38.8262,38.7073,38.8064,47900.0
2013-09-20 11:30:00,58.73,58.77,58.6,58.6,29200.0,38.8064,38.8328,38.7205,38.7205,29200.0
2013-09-20 11:35:00,58.62,58.68,58.6,58.61,30800.0,38.7337,38.7734,38.7205,38.7271,30800.0
2013-09-20 11:40:00,58.6,58.6,58.5,58.57,26600.0,38.7205,38.7205,38.6544,38.7007,26600.0
2013-09-20 11:45:00,58.56,58.57,58.5,58.54,17600.0,38.6941,38.7007,38.6544,38.6809,17600.0
2013-09-20 11:50:00,58.53,58.6,58.45,58.46,22300.0,38.6742,38.7205,38.6214,38.628,22300.0
2013-09-20 11:55:00,58.46,58.51,58.4,58.4,22200.0,38.628,38.661,38.5883,38.5883,22200.0
2013-09-20 12:00:00,58.4,58.43,58.38,58.42,18900.0,38.5883,38.6082,38.5751,38.6016,18900.0
2013-09-20 12:05:00,58.42,58.5,58.38,58.48,89600.0,38.6016,38.6544,38.5751,38.6412,89600.0
2013-09-20 12:10:00,58.47,58.56,58.43,58.43,32400.0,38.6346,38.6941,38.6082,38.6082,32400.0
2013-09-20 12:15:00,58.44,58.45,58.38,58.38,17800.0,38.6148,38.6214,38.5751,38.5751,17800.0
2013-09-20 12:20:00,58.38,58.38,58.31,58.31,24800.0,38.5751,38.5751,38.5289,38.5289,24800.0
2013-09-20 12:25:00,58.32,58.37,58.28,58.33,23300.0,38.5355,38.5685,38.5091,38.5421,23300.0
2013-09-20 12:30:00,58.32,58.33,58.27,58.29,19000.0,38.5355,38.5421,38.5024,38.5157,19000.0
2013-09-20 12:35:00,58.29,58.38,58.29,58.35,25300.0,38.5157,38.5751,38.5157,38.5553,25300.0
2013-09-20 12:40:00,58.36,58.57,58.36,58.57,48800.0,38.5619,38.7007,38.5619,38.7007,48800.0
2013-09-20 12:45:00,58.57,58.69,58.57,58.66,46500.0,38.7007,38.78,38.7007,38.7601,46500.0
2013-09-20 12:50:00,58.65,58.71,58.62,58.65,30000.0,38.7535,38.7932,38.7337,38.7535,30000.0
2013-09-20 12:55:00,58.64,58.64,58.55,58.58,16500.0,38.7469,38.7469,38.6875,38.7073,16500.0
2013-09-20 13:00:00,58.57,58.61,58.49,58.61,29700.0,38.7007,38.7271,38.6478,38.7271,29700.0
2013-09-20 13:05:00,58.59,58.59,58.42,58.42,9100.0,38.7139,38.7139,38.6016,38.6016,9100.0
2013-09-20 13:10:00,58.42,58.44,58.36,58.36,29300.0,38.6016,38.6148,38.5619,38.5619,29300.0
2013-09-20 13:15:00,58.36,58.38,58.25,58.38,21200.0,38.5619,38.5751,38.4892,38.5751,21200.0
2013-09-20 13:20:00,58.38,58.41,58.3,58.3,19200.0,38.5751,38.595,38.5223,38.5223,19200.0
2013-09-20 13:25:00,58.3,58.34,58.27,58.3,22300.0,38.5223,38.5487,38.5024,38.5223,22300.0
2013-09-20 13:30:00,58.3,58.33,58.26,58.32,15100.0,38.5223,38.5421,38.4958,38.5355,15100.0
2013-09-20 13:35:00,58.33,58.34,58.29,58.29,7000.0,38.5421,38.5487,38.5157,38.5157,7000.0
2013-09-20 13:40:00,58.29,58.3,58.24,58.28,30800.0,38.5157,38.5223,38.4826,38.5091,30800.0
2013-09-20 13:45:00,58.27,58.27,58.18,58.19,14600.0,38.5024,38.5024,38.443,38.4496,14600.0
2013-09-20 13:50:00,58.18,58.3,58.17,58.28,23200.0,38.443,38.5223,38.4364,38.5091,23200.0
2013-09-20 13:55:00,58.29,58.3,58.24,58.26,30100.0,38.5157,38.5223,38.4826,38.4958,30100.0
2013-09-20 14:00:00,58.26,58.27,58.2,58.2,20500.0,38.4958,38.5024,38.4562,38.4562,20500.0
2013-09-20 14:05:00,58.2,58.24,58.1,58.15,39400.0,38.4562,38.4826,38.3901,38.4232,39400.0
2013-09-20 14:10:00,58.13,58.24,58.13,58.23,32600.0,38.4099,38.4826,38.4099,38.476,32600.0
2013-09-20 14:15:00,58.23,58.24,58.18,58.23,30700.0,38.476,38.4826,38.443,38.476,30700.0
2013-09-20 14:20:00,58.22,58.31,58.18,58.3,28500.0,38.4694,38.5289,38.443,38.5223,28500.0
2013-09-20 14:25:00,58.29,58.33,58.27,58.3,16800.0,38.5157,38.5421,38.5024,38.5223,16800.0
2013-09-20 14:30:00,58.29,58.35,58.28,58.33,23200.0,38.5157,38.5553,38.5091,38.5421,23200.0
2013-09-20 14:35:00,58.33,58.35,58.15,58.16,28600.0,38.5421,38.5553,38.4232,38.4298,28600.0
2013-09-20 14:40:00,58.17,58.29,58.15,58.2,29500.0,38.4364,38.5157,38.4232,38.4562,29500.0
2013-09-20 14:45:00,58.2,58.29,58.16,58.28,23500.0,38.4562,38.5157,38.4298,38.5091,23500.0
2013-09-20 14:50:00,58.27,58.29,58.11,58.11,29600.0,38.5024,38.5157,38.3967,38.3967,29600.0
2013-09-20 14:55:00,58.12,58.18,58.09,58.12,34700.0,38.4033,38.443,38.3835,38.4033,34700.0
2013-09-20 15:00:00,58.13,58.16,58.11,58.11,27900.0,38.4099,38.4298,38.3967,38.3967,27900.0
2013-09-20 15:05:00,58.12,58.13,57.92,57.92,76200.0,38.4033,38.4099,38.2712,38.2712,76200.0
2013-09-20 15:10:00,57.92,57.93,57.86,57.88,57000.0,38.2712,38.2778,38.2315,38.2448,57000.0
2013-09-20 15:15:00,57.88,57.89,57.83,57.83,45600.0,38.2448,38.2514,38.2117,38.2117,45600.0
2013-09-20 15:20:00,57.83,57.84,57.69,57.72,72200.0,38.2117,38.2183,38.1192,38.139,72200.0
2013-09-20 15:25:00,57.72,57.83,57.71,57.75,63400.0,38.139,38.2117,38.1324,38.1589,63400.0
2013-09-20 15:30:00,57.75,57.85,57.72,57.77,73400.0,38.1589,38.2249,38.139,38.1721,73400.0
2013-09-20 15:35:00,57.77,57.88,57.75,57.84,49000.0,38.1721,38.2448,38.1589,38.2183,49000.0
2013-09-20 15:40:00,57.85,57.92,57.83,57.87,64000.0,38.2249,38.2712,38.2117,38.2381,64000.0
2013-09-20 15:45:00,57.88,57.9,57.76,57.8,74500.0,38.2448,38.258,38.1655,38.1919,74500.0
2013-09-20 15:50:00,57.8,57.84,57.78,57.81,58000.0,38.1919,38.2183,38.1787,38.1985,58000.0
2013-09-20 15:55:00,57.81,57.99,57.81,57.93,179700.0,38.1985,38.3174,38.1985,38.2778,179700.0
2013-09-23 09:30:00,57.8,57.84,57.27,57.41,111600.0,38.1919,38.2183,37.8417,37.9342,111600.0
2013-09-23 09:35:00,57.4,57.55,57.3,57.55,55700.0,37.9276,38.0267,37.8615,38.0267,55700.0
2013-09-23 09:40:00,57.56,57.56,57.24,57.24,57600.0,38.0333,38.0333,37.8219,37.8219,57600.0
2013-09-23 09:45:00,57.22,57.32,57.2,57.24,35400.0,37.8087,37.8747,37.7954,37.8219,35400.0
2013-09-23 09:50:00,57.24,57.33,57.06,57.19,86800.0,37.8219,37.8813,37.7029,37.7888,86800.0
2013-09-23 09:55:00,57.18,57.18,56.95,56.95,58000.0,37.7822,37.7822,37.6302,37.6302,58000.0
2013-09-23 10:00:00,56.92,57.1,56.9,57.09,49200.0,37.6104,37.7294,37.5972,37.7228,49200.0
2013-09-23 10:05:00,57.1,57.21,57.1,57.16,36500.0,37.7294,37.802,37.7294,37.769,36500.0
2013-09-23 10:10:00,57.16,57.21,57.1,57.14,45500.0,37.769,37.802,37.7294,37.7558,45500.0
2013-09-23 10:15:00,57.13,57.18,57.1,57.14,20700.0,37.7492,37.7822,37.7294,37.7558,20700.0
2013-09-23 10:20:00,57.13,57.14,57.04,57.11,25600.0,37.7492,37.7558,37.6897,37.736,25600.0
2013-09-23 10:25:00,57.1,57.13,57.05,57.06,27600.0,37.7294,37.7492,37.6963,37.7029,27600.0
2013-09-23 10:30:00,57.05,57.1,57.04,57.06,33300.0,37.6963,37.7294,37.6897,37.7029,33300.0
2013-09-23 10:35:00,57.05,57.07,57.03,57.06,27800.0,37.6963,37.7095,37.6831,37.7029,27800.0
2013-09-23 10:40:00,57.06,57.09,57.0,57.03,39500.0,37.7029,37.7228,37.6633,37.6831,39500.0
2013-09-23 10:45:00,57.03,57.07,56.95,56.95,35700.0,37.6831,37.7095,37.6302,37.6302,35700.0
2013-09-23 10:50:00,56.97,57.11,56.91,57.09,57100.0,37.6435,37.736,37.6038,37.7228,57100.0
2013-09-23 10:55:00,57.11,57.15,57.05,57.08,53500.0,37.736,37.7624,37.6963,37.7161,53500.0
2013-09-23 11:00:00,57.08,57.13,57.04,57.06,21300.0,37.7161,37.7492,37.6897,37.7029,21300.0
2013-09-23 11:05:00,57.05,57.14,57.02,57.08,41000.0,37.6963,37.7558,37.6765,37.7161,41000.0
2013-09-23 11:10:00,57.06,57.14,57.04,57.1,66500.0,37.7029,37.7558,37.6897,37.7294,66500.0
2013-09-23 11:15:00,57.09,57.14,57.07,57.11,28900.0,37.7228,37.7558,37.7095,37.736,28900.0
2013-09-23 11:20:00,57.11,57.19,57.1,57.17,33600.0,37.736,37.7888,37.7294,37.7756,33600.0
2013-09-23 11:25:00,57.17,57.38,57.16,57.32,54500.0,37.7756,37.9144,37.769,37.8747,54500.0
2013-09-23 11:30:00,57.29,57.36,57.29,57.36,30900.0,37.8549,37.9012,37.8549,37.9012,30900.0
2013-09-23 11:35:00,57.35,57.37,57.28,57.32,36800.0,37.8945,37.9078,37.8483,37.8747,36800.0
2013-09-23 11:40:00,57.31,57.46,57.27,57.43,79200.0,37.8681,37.9672,37.8417,37.9474,79200.0
2013-09-23 11:45:00,57.43,57.44,57.35,57.35,22700.0,37.9474,37.954,37.8945,37.8945,22700.0
2013-09-23 11:50:00,57.34,57.35,57.25,57.34,53800.0,37.8879,37.8945,37.8285,37.8879,53800.0
2013-09-23 11:55:00,57.35,57.4,57.34,57.35,20600.0,37.8945,37.9276,37.8879,37.8945,20600.0
2013-09-23 12:00:00,57.34,57.39,57.34,57.37,14300.0,37.8879,37.921,37.8879,37.9078,14300.0
2013-09-23 12:05:00,57.36,57.5,57.36,57.5,26800.0,37.9012,37.9937,37.9012,37.9937,26800.0
2013-09-23 12:10:00,57.5,57.57,57.47,57.49,24200.0,37.9937,38.0399,37.9738,37.9871,24200.0
2013-09-23 12:15:00,57.49,57.49,57.35,57.35,22300.0,37.9871,37.9871,37.8945,37.8945,22300.0
2013-09-23 12:20:00,57.36,57.49,57.35,57.49,20600.0,37.9012,37.9871,37.8945,37.9871,20600.0
2013-09-23 12:25:00,57.47,57.49,57.45,57.49,13200.0,37.9738,37.9871,37.9606,37.9871,13200.0
2013-09-23 12:30:00,57.5,57.5,57.36,57.38,23300.0,37.9937,37.9937,37.9012,37.9144,23300.0
2013-09-23 12:35:00,57.38,57.43,57.37,57.43,22400.0,37.9144,37.9474,37.9078,37.9474,22400.0
2013-09-23 12:40:00,57.42,57.5,57.42,57.5,40600.0,37.9408,37.9937,37.9408,37.9937,40600.0
2013-09-23 12:45:00,57.49,57.5,57.41,57.41,16600.0,37.9871,37.9937,37.9342,37.9342,16600.0
2013-09-23 12:50:00,57.41,57.43,57.36,57.43,19400.0,37.9342,37.9474,37.9012,37.9474,19400.0
2013-09-23 12:55:00,57.44,57.49,57.44,57.45,21200.0,37.954,37.9871,37.954,37.9606,21200.0
2013-09-23 13:00:00,57.45,57.45,57.37,57.44,26600.0,37.9606,37.9606,37.9078,37.954,26600.0
2013-09-23 13:05:00,57.43,57.44,57.4,57.4,12300.0,37.9474,37.954,37.9276,37.9276,12300.0
2013-09-23 13:10:00,57.4,57.43,57.37,57.4,31300.0,37.9276,37.9474,37.9078,37.9276,31300.0
2013-09-23 13:15:00,57.4,57.43,57.36,57.41,35800.0,37.9276,37.9474,37.9012,37.9342,35800.0
2013-09-23 13:20:00,57.41,57.45,57.4,57.41,15200.0,37.9342,37.9606,37.9276,37.9342,15200.0
2013-09-23 13:25:00,57.42,57.52,57.42,57.51,19100.0,37.9408,38.0069,37.9408,38.0003,19100.0
2013-09-23 13:30:00,57.52,57.55,57.51,57.53,20400.0,38.0069,38.0267,38.0003,38.0135,20400.0
2013-09-23 13:35:00,57.53,57.55,57.43,57.48,27900.0,38.0135,38.0267,37.9474,37.9804,27900.0
2013-09-23 13:40:00,57.5,57.54,57.47,57.48,21900.0,37.9937,38.0201,37.9738,37.9804,21900.0
2013-09-23 13:45:00,57.5,57.56,57.49,57.56,21200.0,37.9937,38.0333,37.9871,38.0333,21200.0
2013-09-23 13:50:00,57.57,57.6,57.56,57.58,17000.0,38.0399,38.0597,38.0333,38.0465,17000.0
2013-09-23 13:55:00,57.58,57.6,57.56,57.59,21300.0,38.0465,38.0597,38.0333,38.0531,21300.0
2013-09-23 14:00:00,57.6,57.66,57.6,57.65,21600.0,38.0597,38.0994,38.0597,38.0928,21600.0
2013-09-23 14:05:00,57.64,57.64,57.53,57.54,14500.0,38.0862,38.0862,38.0135,38.0201,14500.0
2013-09-23 14:10:00,57.53,57.54,57.51,57.51,20800.0,38.0135,38.0201,38.0003,38.0003,20800.0
2013-09-23 14:15:00,57.52,57.56,57.5,57.51,20900.0,38.0069,38.0333,37.9937,38.0003,20900.0
2013-09-23 14:20:00,57.52,57.53,57.43,57.43,17900.0,38.0069,38.0135,37.9474,37.9474,17900.0
2013-09-23 14:25:00,57.44,57.47,57.37,57.47,48500.0,37.954,37.9738,37.9078,37.9738,48500.0
2013-09-23 14:30:00,57.45,57.52,57.45,57.52,24400.0,37.9606,38.0069,37.9606,38.0069,24400.0
2013-09-23 14:35:00,57.52,57.55,57.47,57.5,38800.0,38.0069,38.0267,37.9738,37.9937,38800.0
2013-09-23 14:40:00,57.5,57.57,57.43,57.56,25200.0,37.9937,38.0399,37.9474,38.0333,25200.0
2013-09-23 14:45:00,57.57,57.61,57.54,57.55,30800.0,38.0399,38.0663,38.0201,38.0267,30800.0
2013-09-23 14:50:00,57.55,57.62,57.54,57.6,32000.0,38.0267,38.073,38.0201,38.0597,32000.0
2013-09-23 14:55:00,57.6,57.65,57.57,57.63,42000.0,38.0597,38.0928,38.0399,38.0796,42000.0
2013-09-23 15:00:00,57.63,57.63,57.5,57.5,33900.0,38.0796,38.0796,37.9937,37.9937,33900.0
2013-09-23 15:05:00,57.51,57.53,57.45,57.45,24100.0,38.0003,38.0135,37.9606,37.9606,24100.0
2013-09-23 15:10:00,57.45,57.53,57.45,57.5,49900.0,37.9606,38.0135,37.9606,37.9937,49900.0
2013-09-23 15:15:00,57.5,57.6,57.5,57.55,43300.0,37.9937,38.0597,37.9937,38.0267,43300.0
2013-09-23 15:20:00,57.54,57.55,57.51,57.52,36400.0,38.0201,38.0267,38.0003,38.0069,36400.0
2013-09-23 15:25:00,57.52,57.56,57.48,57.54,48900.0,38.0069,38.0333,37.9804,38.0201,48900.0
2013-09-23 15:30:00,57.54,57.55,57.48,57.48,36400.0,38.0201,38.0267,37.9804,37.9804,36400.0
2013-09-23 15:35:00,57.48,57.55,57.48,57.48,43100.0,37.9804,38.0267,37.9804,37.9804,43100.0
2013-09-23 15:40:00,57.48,57.52,57.48,57.51,41800.0,37.9804,38.0069,37.9804,38.0003,41800.0
2013-09-23 15:45:00,57.51,57.57,57.48,57.5,60900.0,38.0003,38.0399,37.9804,37.9937,60900.0
2013-09-23 15:50:00,57.51,57.51,57.45,57.45,50700.0,38.0003,38.0003,37.9606,37.9606,50700.0
2013-09-23 15:55:00,57.46,57.46,57.39,57.42,101800.0,37.9672,37.9672,37.921,37.9408,101800.0
2013-09-24 09:30:00,57.24,57.48,57.22,57.41,57800.0,37.8219,37.9804,37.8087,37.9342,57800.0
2013-09-24 09:35:00,57.39,57.42,57.03,57.08,36800.0,37.921,37.9408,37.6831,37.7161,36800.0
2013-09-24 09:40:00,57.05,57.22,57.04,57.18,28700.0,37.6963,37.8087,37.6897,37.7822,28700.0
2013-09-24 09:45:00,57.18,57.27,57.13,57.25,86000.0,37.7822,37.8417,37.7492,37.8285,86000.0
2013-09-24 09:50:00,57.25,57.38,57.24,57.32,54100.0,37.8285,37.9144,37.8219,37.8747,54100.0
2013-09-24 09:55:00,57.31,57.35,57.13,57.13,69900.0,37.8681,37.8945,37.7492,37.7492,69900.0
2013-09-24 10:00:00,57.13,57.22,57.13,57.19,48800.0,37.7492,37.8087,37.7492,37.7888,48800.0
2013-09-24 10:05:00,57.18,57.21,57.15,57.21,52100.0,37.7822,37.802,37.7624,37.802,52100.0
2013-09-24 10:10:00,57.2,57.3,57.19,57.29,25100.0,37.7954,37.8615,37.7888,37.8549,25100.0
2013-09-24 10:15:00,57.28,57.36,57.26,57.31,25200.0,37.8483,37.9012,37.8351,37.8681,25200.0
2013-09-24 10:20:00,57.3,57.37,57.27,57.29,21500.0,37.8615,37.9078,37.8417,37.8549,21500.0
2013-09-24 10:25:00,57.29,57.37,57.26,57.36,41800.0,37.8549,37.9078,37.8351,37.9012,41800.0
2013-09-24 10:30:00,57.37,57.37,57.26,57.33,39200.0,37.9078,37.9078,37.8351,37.8813,39200.0
2013-09-24 10:35:00,57.33,57.36,57.24,57.27,32400.0,37.8813,37.9012,37.8219,37.8417,32400.0
2013-09-24 10:40:00,57.27,57.34,57.25,57.34,19900.0,37.8417,37.8879,37.8285,37.8879,19900.0
2013-09-24 10:45:00,57.33,57.37,57.25,57.37,46800.0,37.8813,37.9078,37.8285,37.9078,46800.0
2013-09-24 10:50:00,57.37,57.64,57.37,57.62,48300.0,37.9078,38.0862,37.9078,38.073,48300.0
2013-09-24 10:55:00,57.62,57.66,57.58,57.61,63500.0,38.073,38.0994,38.0465,38.0663,63500.0
2013-09-24 11:00:00,57.61,57.61,57.53,57.55,62500.0,38.0663,38.0663,38.0135,38.0267,62500.0
2013-09-24 11:05:00,57.54,57.7,57.53,57.55,49600.0,38.0201,38.1258,38.0135,38.0267,49600.0
2013-09-24 11:10:00,57.54,57.72,57.54,57.72,21800.0,38.0201,38.139,38.0201,38.139,21800.0
2013-09-24 11:15:00,57.72,58.1,57.72,57.85,109200.0,38.139,38.3901,38.139,38.2249,109200.0
2013-09-24 11:20:00,57.85,57.85,57.69,57.78,26900.0,38.2249,38.2249,38.1192,38.1787,26900.0
2013-09-24 11:25:00,57.76,57.9,57.75,57.89,20800.0,38.1655,38.258,38.1589,38.2514,20800.0
2013-09-24 11:30:00,57.9,57.99,57.88,57.98,28800.0,38.258,38.3174,38.2448,38.3108,28800.0
2013-09-24 11:35:00,57.97,58.07,57.97,58.05,27600.0,38.3042,38.3703,38.3042,38.3571,27600.0
2013-09-24 11:40:00,58.06,58.49,58.05,58.47,74000.0,38.3637,38.6478,38.3571,38.6346,74000.0
2013-09-24 11:45:00,58.47,58.5,58.23,58.28,46900.0,38.6346,38.6544,38.476,38.5091,46900.0
2013-09-24 11:50:00,58.26,58.38,58.21,58.38,35900.0,38.4958,38.5751,38.4628,38.5751,35900.0
2013-09-24 11:55:00,58.4,58.5,58.28,58.5,55800.0,38.5883,38.6544,38.5091,38.6544,55800.0
2013-09-24 12:00:00,58.5,58.55,58.38,58.41,58400.0,38.6544,38.6875,38.5751,38.595,58400.0
2013-09-24 12:05:00,58.41,58.5,58.35,58.5,54900.0,38.595,38.6544,38.5553,38.6544,54900.0
2013-09-24 12:10:00,58.5,58.52,58.28,58.31,49500.0,38.6544,38.6676,38.5091,38.5289,49500.0
2013-09-24 12:15:00,58.28,58.37,58.26,58.37,27900.0,38.5091,38.5685,38.4958,38.5685,27900.0
2013-09-24 12:20:00,58.36,58.36,58.27,58.35,34800.0,38.5619,38.5619,38.5024,38.5553,34800.0
2013-09-24 12:25:00,58.36,58.36,58.23,58.23,30600.0,38.5619,38.5619,38.476,38.476,30600.0
2013-09-24 12:30:00,58.23,58.23,58.1,58.13,19500.0,38.476,38.476,38.3901,38.4099,19500.0
2013-09-24 12:35:00,58.14,58.23,58.12,58.22,19600.0,38.4165,38.476,38.4033,38.4694,19600.0
2013-09-24 12:40:00,58.22,58.25,58.14,58.16,31200.0,38.4694,38.4892,38.4165,38.4298,31200.0
2013-09-24 12:45:00,58.18,58.18,57.96,57.96,39600.0,38.443,38.443,38.2976,38.2976,39600.0
2013-09-24 12:50:00,57.96,57.98,57.85,57.98,63400.0,38.2976,38.3108,38.2249,38.3108,63400.0
2013-09-24 12:55:00,58.01,58.1,58.0,58.08,19200.0,38.3307,38.3901,38.324,38.3769,19200.0
2013-09-24 13:00:00,58.07,58.24,58.06,58.17,37700.0,38.3703,38.4826,38.3637,38.4364,37700.0
2013-09-24 13:05:00,58.15,58.16,57.97,57.97,12700.0,38.4232,38.4298,38.3042,38.3042,12700.0
2013-09-24 13:10:00,57.96,57.98,57.89,57.89,14900.0,38.2976,38.3108,38.2514,38.2514,14900.0
2013-09-24 13:15:00,57.91,58.05,57.91,58.05,14300.0,38.2646,38.3571,38.2646,38.3571,14300.0
2013-09-24 13:20:00,58.04,58.12,58.03,58.12,25700.0,38.3505,38.4033,38.3439,38.4033,25700.0
2013-09-24 13:25:00,58.11,58.16,58.05,58.16,33500.0,38.3967,38.4298,38.3571,38.4298,33500.0
2013-09-24 13:30:00,58.15,58.16,57.97,57.98,14000.0,38.4232,38.4298,38.3042,38.3108,14000.0
2013-09-24 13:35:00,57.97,57.97,57.9,57.93,15200.0,38.3042,38.3042,38.258,38.2778,15200.0
2013-09-24 13:40:00,57.93,57.98,57.9,57.98,14800.0,38.2778,38.3108,38.258,38.3108,14800.0
2013-09-24 13:45:00,57.99,58.09,57.99,58.09,26500.0,38.3174,38.3835,38.3174,38.3835,26500.0
2013-09-24 13:50:00,58.09,58.15,58.07,58.15,20200.0,38.3835,38.4232,38.3703,38.4232,20200.0
2013-09-24 13:55:00,58.15,58.16,58.09,58.12,22600.0,38.4232,38.4298,38.3835,38.4033,22600.0
2013-09-24 14:00:00,58.11,58.12,58.04,58.04,13700.0,38.3967,38.4033,38.3505,38.3505,13700.0
2013-09-24 14:05:00,58.04,58.08,57.96,58.07,22000.0,38.3505,38.3769,38.2976,38.3703,22000.0
2013-09-24 14:10:00,58.07,58.07,57.95,57.99,12800.0,38.3703,38.3703,38.291,38.3174,12800.0
2013-09-24 14:15:00,58.0,58.08,57.98,58.08,19000.0,38.324,38.3769,38.3108,38.3769,19000.0
2013-09-24 14:20:00,58.08,58.08,58.04,58.06,26700.0,38.3769,38.3769,38.3505,38.3637,26700.0
2013-09-24 14:25:00,58.05,58.06,58.03,58.05,22500.0,38.3571,38.3637,38.3439,38.3571,22500.0
2013-09-24 14:30:00,58.05,58.08,58.05,58.07,11900.0,38.3571,38.3769,38.3571,38.3703,11900.0
2013-09-24 14:35:00,58.06,58.06,57.91,57.96,36600.0,38.3637,38.3637,38.2646,38.2976,36600.0
2013-09-24 14:40:00,57.97,58.03,57.96,58.03,21000.0,38.3042,38.3439,38.2976,38.3439,21000.0
2013-09-24 14:45:00,58.03,58.1,58.03,58.1,19500.0,38.3439,38.3901,38.3439,38.3901,19500.0
2013-09-24 14:50:00,58.08,58.09,58.0,58.04,25300.0,38.3769,38.3835,38.324,38.3505,25300.0
2013-09-24 14:55:00,58.04,58.06,58.01,58.04,28000.0,38.3505,38.3637,38.3307,38.3505,28000.0
2013-09-24 15:00:00,58.03,58.07,58.0,58.05,33800.0,38.3439,38.3703,38.324,38.3571,33800.0
2013-09-24 15:05:00,58.06,58.11,58.03,58.11,53000.0,38.3637,38.3967,38.3439,38.3967,53000.0
2013-09-24 15:10:00,58.11,58.11,58.07,58.09,23100.0,38.3967,38.3967,38.3703,38.3835,23100.0
2013-09-24 15:15:00,58.09,58.12,58.05,58.06,35000.0,38.3835,38.4033,38.3571,38.3637,35000.0
2013-09-24 15:20:00,58.05,58.06,58.02,58.04,28400.0,38.3571,38.3637,38.3373,38.3505,28400.0
2013-09-24 15:25:00,58.03,58.04,57.87,57.89,57000.0,38.3439,38.3505,38.2381,38.2514,57000.0
2013-09-24 15:30:00,57.9,57.9,57.86,57.87,38500.0,38.258,38.258,38.2315,38.2381,38500.0
2013-09-24 15:35:00,57.87,57.9,57.79,57.89,73700.0,38.2381,38.258,38.1853,38.2514,73700.0
2013-09-24 15:40:00,57.89,57.9,57.85,57.87,37600.0,38.2514,38.258,38.2249,38.2381,37600.0
2013-09-24 15:45:00,57.86,57.88,57.69,57.7,87900.0,38.2315,38.2448,38.1192,38.1258,87900.0
2013-09-24 15:50:00,57.69,57.72,57.67,57.68,114200.0,38.1192,38.139,38.106,38.1126,114200.0
2013-09-24 15:55:00,57.68,57.8,57.67,57.78,212200.0,38.1126,38.1919,38.106,38.1787,212200.0
2013-09-25 09:30:00,57.82,58.14,57.75,58.01,51700.0,38.2051,38.4165,38.1589,38.3307,51700.0
2013-09-25 09:35:00,58.01,58.15,57.99,58.11,39300.0,38.3307,38.4232,38.3174,38.3967,39300.0
2013-09-25 09:40:00,58.12,58.24,58.0,58.0,46300.0,38.4033,38.4826,38.324,38.324,46300.0
2013-09-25 09:45:00,58.0,58.0,57.79,57.94,46600.0,38.324,38.324,38.1853,38.2844,46600.0
2013-09-25 09:50:00,57.92,58.01,57.81,58.01,16700.0,38.2712,38.3307,38.1985,38.3307,16700.0
2013-09-25 09:55:00,57.98,58.01,57.79,57.89,22700.0,38.3108,38.3307,38.1853,38.2514,22700.0
2013-09-25 10:00:00,57.9,57.91,57.77,57.77,37000.0,38.258,38.2646,38.1721,38.1721,37000.0
2013-09-25 10:05:00,57.77,57.82,57.67,57.73,41700.0,38.1721,38.2051,38.106,38.1456,41700.0
2013-09-25 10:10:00,57.72,57.72,57.53,57.62,26900.0,38.139,38.139,38.0135,38.073,26900.0
2013-09-25 10:15:00,57.63,57.79,57.63,57.75,44400.0,38.0796,38.1853,38.0796,38.1589,44400.0
2013-09-25 10:20:00,57.74,57.8,57.71,57.73,19500.0,38.1522,38.1919,38.1324,38.1456,19500.0
2013-09-25 10:25:00,57.72,57.79,57.64,57.75,35900.0,38.139,38.1853,38.0862,38.1589,35900.0
2013-09-25 10:30:00,57.75,57.97,57.71,57.97,52100.0,38.1589,38.3042,38.1324,38.3042,52100.0
2013-09-25 10:35:00,57.97,58.03,57.93,58.02,59000.0,38.3042,38.3439,38.2778,38.3373,59000.0
2013-09-25 10:40:00,58.03,58.04,57.98,58.0,18700.0,38.3439,38.3505,38.3108,38.324,18700.0
2013-09-25 10:45:00,58.0,58.01,57.88,57.91,51100.0,38.324,38.3307,38.2448,38.2646,51100.0
2013-09-25 10:50:00,57.91,57.93,57.85,57.88,36400.0,38.2646,38.2778,38.2249,38.2448,36400.0
2013-09-25 10:55:00,57.88,57.9,57.76,57.82,29600.0,38.2448,38.258,38.1655,38.2051,29600.0
2013-09-25 11:00:00,57.84,57.9,57.81,57.85,46100.0,38.2183,38.258,38.1985,38.2249,46100.0
2013-09-25 11:05:00,57.85,58.02,57.84,58.0,30800.0,38.2249,38.3373,38.2183,38.324,30800.0
2013-09-25 11:10:00,58.02,58.2,57.99,58.2,36200.0,38.3373,38.4562,38.3174,38.4562,36200.0
2013-09-25 11:15:00,58.22,58.25,58.15,58.16,24700.0,38.4694,38.4892,38.4232,38.4298,24700.0
2013-09-25 11:20:00,58.17,58.28,58.17,58.27,34000.0,38.4364,38.5091,38.4364,38.5024,34000.0
2013-09-25 11:25:00,58.28,58.52,58.28,58.45,46400.0,38.5091,38.6676,38.5091,38.6214,46400.0
2013-09-25 11:30:00,58.45,58.47,58.35,58.35,24900.0,38.6214,38.6346,38.5553,38.5553,24900.0
2013-09-25 11:35:00,58.35,58.39,58.35,58.36,14900.0,38.5553,38.5817,38.5553,38.5619,14900.0
2013-09-25 11:40:00,58.37,58.54,58.37,58.54,27400.0,38.5685,38.6809,38.5685,38.6809,27400.0
2013-09-25 11:45:00,58.54,58.55,58.39,58.41,25200.0,38.6809,38.6875,38.5817,38.595,25200.0
2013-09-25 11:50:00,58.42,58.42,58.32,58.42,39900.0,38.6016,38.6016,38.5355,38.6016,39900.0
2013-09-25 11:55:00,58.42,58.43,58.3,58.37,33800.0,38.6016,38.6082,38.5223,38.5685,33800.0
2013-09-25 12:00:00,58.35,58.36,58.23,58.28,40900.0,38.5553,38.5619,38.476,38.5091,40900.0
2013-09-25 12:05:00,58.28,58.34,58.23,58.24,32400.0,38.5091,38.5487,38.476,38.4826,32400.0
2013-09-25 12:10:00,58.22,58.26,58.16,58.17,20900.0,38.4694,38.4958,38.4298,38.4364,20900.0
2013-09-25 12:15:00,58.17,58.21,58.06,58.07,35300.0,38.4364,38.4628,38.3637,38.3703,35300.0
2013-09-25 12:20:00,58.07,58.07,57.99,58.01,35200.0,38.3703,38.3703,38.3174,38.3307,35200.0
2013-09-25 12:25:00,58.01,58.01,57.9,58.0,35400.0,38.3307,38.3307,38.258,38.324,35400.0
2013-09-25 12:30:00,58.0,58.07,58.0,58.02,16100.0,38.324,38.3703,38.324,38.3373,16100.0
2013-09-25 12:35:00,58.02,58.16,58.01,58.15,23500.0,38.3373,38.4298,38.3307,38.4232,23500.0
2013-09-25 12:40:00,58.13,58.21,58.08,58.2,51800.0,38.4099,38.4628,38.3769,38.4562,51800.0
2013-09-25 12:45:00,58.19,58.26,58.16,58.24,32600.0,38.4496,38.4958,38.4298,38.4826,32600.0
2013-09-25 12:50:00,58.25,58.26,58.14,58.16,18600.0,38.4892,38.4958,38.4165,38.4298,18600.0
2013-09-25 12:55:00,58.16,58.27,58.16,58.27,13300.0,38.4298,38.5024,38.4298,38.5024,13300.0
2013-09-25 13:00:00,58.28,58.37,58.27,58.28,26000.0,38.5091,38.5685,38.5024,38.5091,26000.0
2013-09-25 13:05:00,58.28,58.28,58.19,58.19,37200.0,38.5091,38.5091,38.4496,38.4496,37200.0
2013-09-25 13:10:00,58.2,58.24,58.16,58.24,16900.0,38.4562,38.4826,38.4298,38.4826,16900.0
2013-09-25 13:15:00,58.24,58.26,58.22,58.25,19500.0,38.4826,38.4958,38.4694,38.4892,19500.0
2013-09-25 13:20:00,58.25,58.34,58.25,58.33,10400.0,38.4892,38.5487,38.4892,38.5421,10400.0
2013-09-25 13:25:00,58.33,58.34,58.26,58.3,19800.0,38.5421,38.5487,38.4958,38.5223,19800.0
2013-09-25 13:30:00,58.29,58.29,58.14,58.2,31300.0,38.5157,38.5157,38.4165,38.4562,31300.0
2013-09-25 13:35:00,58.2,58.2,58.06,58.08,26000.0,38.4562,38.4562,38.3637,38.3769,26000.0
2013-09-25 13:40:00,58.09,58.13,58.0,58.0,27900.0,38.3835,38.4099,38.324,38.324,27900.0
2013-09-25 13:45:00,58.01,58.09,58.01,58.08,13200.0,38.3307,38.3835,38.3307,38.3769,13200.0
2013-09-25 13:50:00,58.08,58.09,58.03,58.06,31600.0,38.3769,38.3835,38.3439,38.3637,31600.0
2013-09-25 13:55:00,58.08,58.16,58.08,58.12,35300.0,38.3769,38.4298,38.3769,38.4033,35300.0
2013-09-25 14:00:00,58.1,58.21,58.1,58.19,22800.0,38.3901,38.4628,38.3901,38.4496,22800.0
2013-09-25 14:05:00,58.19,58.22,58.13,58.16,21500.0,38.4496,38.4694,38.4099,38.4298,21500.0
2013-09-25 14:10:00,58.18,58.29,58.17,58.29,21600.0,38.443,38.5157,38.4364,38.5157,21600.0
2013-09-25 14:15:00,58.29,58.38,58.26,58.28,27100.0,38.5157,38.5751,38.4958,38.5091,27100.0
2013-09-25 14:20:00,58.3,58.3,58.21,58.22,18700.0,38.5223,38.5223,38.4628,38.4694,18700.0
2013-09-25 14:25:00,58.21,58.27,58.2,58.24,17200.0,38.4628,38.5024,38.4562,38.4826,17200.0
2013-09-25 14:30:00,58.24,58.24,58.17,58.17,18900.0,38.4826,38.4826,38.4364,38.4364,18900.0
2013-09-25 14:35:00,58.18,58.19,58.05,58.09,43300.0,38.443,38.4496,38.3571,38.3835,43300.0
2013-09-25 14:40:00,58.09,58.16,58.07,58.16,34400.0,38.3835,38.4298,38.3703,38.4298,34400.0
2013-09-25 14:45:00,58.13,58.21,58.1,58.17,18600.0,38.4099,38.4628,38.3901,38.4364,18600.0
2013-09-25 14:50:00,58.18,58.19,58.17,58.19,15200.0,38.443,38.4496,38.4364,38.4496,15200.0
2013-09-25 14:55:00,58.2,58.28,58.19,58.19,23800.0,38.4562,38.5091,38.4496,38.4496,23800.0
2013-09-25 15:00:00,58.19,58.26,58.14,58.14,30800.0,38.4496,38.4958,38.4165,38.4165,30800.0
2013-09-25 15:05:00,58.14,58.16,58.09,58.11,38300.0,38.4165,38.4298,38.3835,38.3967,38300.0
2013-09-25 15:10:00,58.12,58.27,58.11,58.27,31400.0,38.4033,38.5024,38.3967,38.5024,31400.0
2013-09-25 15:15:00,58.27,58.27,58.15,58.21,39000.0,38.5024,38.5024,38.4232,38.4628,39000.0
2013-09-25 15:20:00,58.21,58.22,58.16,58.18,28500.0,38.4628,38.4694,38.4298,38.443,28500.0
2013-09-25 15:25:00,58.18,58.18,58.11,58.16,46200.0,38.443,38.443,38.3967,38.4298,46200.0
2013-09-25 15:30:00,58.15,58.16,58.06,58.12,89800.0,38.4232,38.4298,38.3637,38.4033,89800.0
2013-09-25 15:35:00,58.12,58.17,58.12,58.14,87000.0,38.4033,38.4364,38.4033,38.4165,87000.0
2013-09-25 15:40:00,58.15,58.17,58.12,58.17,36800.0,38.4232,38.4364,38.4033,38.4364,36800.0
2013-09-25 15:45:00,58.16,58.17,58.06,58.1,67900.0,38.4298,38.4364,38.3637,38.3901,67900.0
2013-09-25 15:50:00,58.09,58.12,58.06,58.1,87900.0,38.3835,38.4033,38.3637,38.3901,87900.0
2013-09-25 15:55:00,58.1,58.12,58.05,58.07,175500.0,38.3901,38.4033,38.3571,38.3703,175500.0
2013-09-26 09:30:00,58.01,58.49,58.01,58.47,90400.0,38.3307,38.6478,38.3307,38.6346,90400.0
2013-09-26 09:35:00,58.47,59.0,58.47,58.9,111000.0,38.6346,38.9848,38.6346,38.9187,111000.0
2013-09-26 09:40:00,58.9,58.93,58.62,58.67,35300.0,38.9187,38.9385,38.7337,38.7668,35300.0
2013-09-26 09:45:00,58.69,58.71,58.5,58.54,28700.0,38.78,38.7932,38.6544,38.6809,28700.0
2013-09-26 09:50:00,58.57,58.67,58.5,58.59,24000.0,38.7007,38.7668,38.6544,38.7139,24000.0
2013-09-26 09:55:00,58.63,58.64,58.5,58.52,16200.0,38.7403,38.7469,38.6544,38.6676,16200.0
2013-09-26 10:00:00,58.52,58.69,58.5,58.69,60800.0,38.6676,38.78,38.6544,38.78,60800.0
2013-09-26 10:05:00,58.7,58.77,58.58,58.63,152400.0,38.7866,38.8328,38.7073,38.7403,152400.0
2013-09-26 10:10:00,58.65,58.75,58.55,58.59,87600.0,38.7535,38.8196,38.6875,38.7139,87600.0
2013-09-26 10:15:00,58.56,58.73,58.56,58.62,24600.0,38.6941,38.8064,38.6941,38.7337,24600.0
2013-09-26 10:20:00,58.62,58.7,58.58,58.68,28700.0,38.7337,38.7866,38.7073,38.7734,28700.0
2013-09-26 10:25:00,58.69,58.77,58.69,58.74,74600.0,38.78,38.8328,38.78,38.813,74600.0
2013-09-26 10:30:00,58.73,58.75,58.58,58.63,29100.0,38.8064,38.8196,38.7073,38.7403,29100.0
2013-09-26 10:35:00,58.65,58.74,58.63,58.73,11900.0,38.7535,38.813,38.7403,38.8064,11900.0
2013-09-26 10:40:00,58.73,58.74,58.54,58.64,30500.0,38.8064,38.813,38.6809,38.7469,30500.0
2013-09-26 10:45:00,58.66,58.66,58.45,58.56,39800.0,38.7601,38.7601,38.6214,38.6941,39800.0
2013-09-26 10:50:00,58.57,58.67,58.52,58.67,19900.0,38.7007,38.7668,38.6676,38.7668,19900.0
2013-09-26 10:55:00,58.67,58.7,58.58,58.59,28900.0,38.7668,38.7866,38.7073,38.7139,28900.0
2013-09-26 11:00:00,58.59,58.59,58.52,58.58,20500.0,38.7139,38.7139,38.6676,38.7073,20500.0
2013-09-26 11:05:00,58.56,58.61,58.52,58.61,25400.0,38.6941,38.7271,38.6676,38.7271,25400.0
2013-09-26 11:10:00,58.59,58.67,58.59,58.66,16100.0,38.7139,38.7668,38.7139,38.7601,16100.0
2013-09-26 11:15:00,58.65,58.68,58.53,58.58,26300.0,38.7535,38.7734,38.6742,38.7073,26300.0
2013-09-26 11:20:00,58.57,58.69,58.51,58.68,21800.0,38.7007,38.78,38.661,38.7734,21800.0
2013-09-26 11:25:00,58.68,58.69,58.6,58.6,14900.0,38.7734,38.78,38.7205,38.7205,14900.0
2013-09-26 11:30:00,58.59,58.68,58.56,58.64,18400.0,38.7139,38.7734,38.6941,38.7469,18400.0
2013-09-26 11:35:00,58.62,58.63,58.55,58.55,11800.0,38.7337,38.7403,38.6875,38.6875,11800.0
2013-09-26 11:40:00,58.55,58.61,58.53,58.61,15400.0,38.6875,38.7271,38.6742,38.7271,15400.0
2013-09-26 11:45:00,58.61,58.62,58.46,58.47,24100.0,38.7271,38.7337,38.628,38.6346,24100.0
2013-09-26 11:50:00,58.47,58.49,58.43,58.48,13900.0,38.6346,38.6478,38.6082,38.6412,13900.0
2013-09-26 11:55:00,58.49,58.53,58.44,58.44,11000.0,38.6478,38.6742,38.6148,38.6148,11000.0
2013-09-26 12:00:00,58.44,58.49,58.42,58.45,19800.0,38.6148,38.6478,38.6016,38.6214,19800.0
2013-09-26 12:05:00,58.43,58.44,58.37,58.41,15200.0,38.6082,38.6148,38.5685,38.595,15200.0
2013-09-26 12:10:00,58.39,58.4,58.36,58.39,8200.0,38.5817,38.5883,38.5619,38.5817,8200.0
2013-09-26 12:15:00,58.38,58.46,58.37,58.43,13300.0,38.5751,38.628,38.5685,38.6082,13300.0
2013-09-26 12:20:00,58.44,58.53,58.42,58.53,16600.0,38.6148,38.6742,38.6016,38.6742,16600.0
2013-09-26 12:25:00,58.54,58.69,58.54,58.65,27200.0,38.6809,38.78,38.6809,38.7535,27200.0
2013-09-26 12:30:00,58.65,58.77,58.65,58.77,17800.0,38.7535,38.8328,38.7535,38.8328,17800.0
2013-09-26 12:35:00,58.76,58.76,58.71,58.73,20100.0,38.8262,38.8262,38.7932,38.8064,20100.0
2013-09-26 12:40:00,58.73,58.78,58.69,58.71,13000.0,38.8064,38.8394,38.78,38.7932,13000.0
2013-09-26 12:45:00,58.69,58.72,58.6,58.68,16600.0,38.78,38.7998,38.7205,38.7734,16600.0
2013-09-26 12:50:00,58.69,58.69,58.61,58.62,13300.0,38.78,38.78,38.7271,38.7337,13300.0
2013-09-26 12:55:00,58.62,58.69,58.61,58.66,14900.0,38.7337,38.78,38.7271,38.7601,14900.0
2013-09-26 13:00:00,58.66,58.66,58.59,58.59,10700.0,38.7601,38.7601,38.7139,38.7139,10700.0
2013-09-26 13:05:00,58.6,58.68,58.6,58.62,12700.0,38.7205,38.7734,38.7205,38.7337,12700.0
2013-09-26 13:10:00,58.61,58.65,58.6,58.64,8800.0,38.7271,38.7535,38.7205,38.7469,8800.0
2013-09-26 13:15:00,58.63,58.63,58.56,58.61,18800.0,38.7403,38.7403,38.6941,38.7271,18800.0
2013-09-26 13:20:00,58.62,58.63,58.55,58.59,13600.0,38.7337,38.7403,38.6875,38.7139,13600.0
2013-09-26 13:25:00,58.59,58.68,58.59,58.67,11100.0,38.7139,38.7734,38.7139,38.7668,11100.0
2013-09-26 13:30:00,58.66,58.66,58.58,58.59,8800.0,38.7601,38.7601,38.7073,38.7139,8800.0
2013-09-26 13:35:00,58.57,58.65,58.56,58.65,15200.0,38.7007,38.7535,38.6941,38.7535,15200.0
2013-09-26 13:40:00,58.65,58.7,58.61,58.62,26800.0,38.7535,38.7866,38.7271,38.7337,26800.0
2013-09-26 13:45:00,58.64,58.65,58.59,58.65,19900.0,38.7469,38.7535,38.7139,38.7535,19900.0
2013-09-26 13:50:00,58.64,58.65,58.61,58.62,5900.0,38.7469,38.7535,38.7271,38.7337,5900.0
2013-09-26 13:55:00,58.62,58.73,58.62,58.71,20400.0,38.7337,38.8064,38.7337,38.7932,20400.0
2013-09-26 14:00:00,58.71,58.73,58.62,58.62,23900.0,38.7932,38.8064,38.7337,38.7337,23900.0
2013-09-26 14:05:00,58.61,58.61,58.52,58.56,20700.0,38.7271,38.7271,38.6676,38.6941,20700.0
2013-09-26 14:10:00,58.57,58.59,58.48,58.57,32000.0,38.7007,38.7139,38.6412,38.7007,32000.0
2013-09-26 14:15:00,58.58,58.59,58.51,58.57,44100.0,38.7073,38.7139,38.661,38.7007,44100.0
2013-09-26 14:20:00,58.56,58.59,58.49,58.5,20200.0,38.6941,38.7139,38.6478,38.6544,20200.0
2013-09-26 14:25:00,58.52,58.52,58.35,58.37,27000.0,38.6676,38.6676,38.5553,38.5685,27000.0
2013-09-26 14:30:00,58.38,58.4,58.32,58.35,20600.0,38.5751,38.5883,38.5355,38.5553,20600.0
2013-09-26 14:35:00,58.35,58.36,58.3,58.36,16400.0,38.5553,38.5619,38.5223,38.5619,16400.0
2013-09-26 14:40:00,58.36,58.36,58.24,58.34,48400.0,38.5619,38.5619,38.4826,38.5487,48400.0
2013-09-26 14:45:00,58.35,58.36,58.28,58.29,23500.0,38.5553,38.5619,38.5091,38.5157,23500.0
2013-09-26 14:50:00,58.29,58.32,58.25,58.25,24800.0,38.5157,38.5355,38.4892,38.4892,24800.0
2013-09-26 14:55:00,58.25,58.4,58.21,58.37,20600.0,38.4892,38.5883,38.4628,38.5685,20600.0
2013-09-26 15:00:00,58.36,58.41,58.35,58.39,19800.0,38.5619,38.595,38.5553,38.5817,19800.0
2013-09-26 15:05:00,58.4,58.41,58.33,58.39,22100.0,38.5883,38.595,38.5421,38.5817,22100.0
2013-09-26 15:10:00,58.39,58.45,58.38,58.39,23700.0,38.5817,38.6214,38.5751,38.5817,23700.0
2013-09-26 15:15:00,58.39,58.47,58.39,58.46,14300.0,38.5817,38.6346,38.5817,38.628,14300.0
2013-09-26 15:20:00,58.46,58.5,58.38,58.4,46600.0,38.628,38.6544,38.5751,38.5883,46600.0
2013-09-26 15:25:00,58.4,58.45,58.39,58.42,33700.0,38.5883,38.6214,38.5817,38.6016,33700.0
2013-09-26 15:30:00,58.43,58.45,58.36,58.37,49600.0,38.6082,38.6214,38.5619,38.5685,49600.0
2013-09-26 15:35:00,58.36,58.42,58.36,58.41,74000.0,38.5619,38.6016,38.5619,38.595,74000.0
2013-09-26 15:40:00,58.41,58.44,58.39,58.41,41100.0,38.595,38.6148,38.5817,38.595,41100.0
2013-09-26 15:45:00,58.41,58.43,58.38,58.43,80700.0,38.595,38.6082,38.5751,38.6082,80700.0
2013-09-26 15:50:00,58.42,58.48,58.41,58.41,67700.0,38.6016,38.6412,38.595,38.595,67700.0
2013-09-26 15:55:00,58.42,58.53,58.38,58.49,159700.0,38.6016,38.6742,38.5751,38.6478,159700.0
2013-09-27 09:30:00,58.1,58.45,58.1,58.39,58500.0,38.3901,38.6214,38.3901,38.5817,58500.0
2013-09-27 09:35:00,58.39,58.54,58.38,58.43,42400.0,38.5817,38.6809,38.5751,38.6082,42400.0
2013-09-27 09:40:00,58.43,58.63,58.37,58.61,51200.0,38.6082,38.7403,38.5685,38.7271,51200.0
2013-09-27 09:45:00,58.62,58.87,58.51,58.82,65900.0,38.7337,38.8989,38.661,38.8659,65900.0
2013-09-27 09:50:00,58.79,58.81,58.62,58.7,19900.0,38.846,38.8593,38.7337,38.7866,19900.0
2013-09-27 09:55:00,58.7,58.73,58.5,58.5,24500.0,38.7866,38.8064,38.6544,38.6544,24500.0
2013-09-27 10:00:00,58.5,58.5,58.3,58.33,24800.0,38.6544,38.6544,38.5223,38.5421,24800.0
2013-09-27 10:05:00,58.33,58.49,58.32,58.49,32500.0,38.5421,38.6478,38.5355,38.6478,32500.0
2013-09-27 10:10:00,58.49,58.49,58.3,58.3,18000.0,38.6478,38.6478,38.5223,38.5223,18000.0
2013-09-27 10:15:00,58.29,58.35,58.24,58.27,48300.0,38.5157,38.5553,38.4826,38.5024,48300.0
2013-09-27 10:20:00,58.25,58.29,58.17,58.26,34800.0,38.4892,38.5157,38.4364,38.4958,34800.0
2013-09-27 10:25:00,58.26,58.28,58.23,58.25,13700.0,38.4958,38.5091,38.476,38.4892,13700.0
2013-09-27 10:30:00,58.25,58.37,58.24,58.37,21100.0,38.4892,38.5685,38.4826,38.5685,21100.0
2013-09-27 10:35:00,58.38,58.48,58.38,58.42,23500.0,38.5751,38.6412,38.5751,38.6016,23500.0
2013-09-27 10:40:00,58.44,58.5,58.39,58.42,17800.0,38.6148,38.6544,38.5817,38.6016,17800.0
2013-09-27 10:45:00,58.42,58.61,58.4,58.61,28500.0,38.6016,38.7271,38.5883,38.7271,28500.0
2013-09-27 10:50:00,58.61,58.67,58.55,58.63,18900.0,38.7271,38.7668,38.6875,38.7403,18900.0
2013-09-27 10:55:00,58.61,58.64,58.57,58.61,20100.0,38.7271,38.7469,38.7007,38.7271,20100.0
2013-09-27 11:00:00,58.6,58.67,58.54,58.56,19300.0,38.7205,38.7668,38.6809,38.6941,19300.0
2013-09-27 11:05:00,58.55,58.55,58.43,58.43,13500.0,38.6875,38.6875,38.6082,38.6082,13500.0
2013-09-27 11:10:00,58.4,58.46,58.37,58.44,10400.0,38.5883,38.628,38.5685,38.6148,10400.0
2013-09-27 11:15:00,58.42,58.45,58.35,58.35,11500.0,38.6016,38.6214,38.5553,38.5553,11500.0
2013-09-27 11:20:00,58.34,58.45,58.33,58.42,20300.0,38.5487,38.6214,38.5421,38.6016,20300.0
2013-09-27 11:25:00,58.42,58.43,58.33,58.36,36800.0,38.6016,38.6082,38.5421,38.5619,36800.0
2013-09-27 11:30:00,58.36,58.38,58.26,58.38,30100.0,38.5619,38.5751,38.4958,38.5751,30100.0
2013-09-27 11:35:00,58.37,58.39,58.35,58.35,33500.0,38.5685,38.5817,38.5553,38.5553,33500.0
2013-09-27 11:40:00,58.35,58.4,58.34,58.39,20500.0,38.5553,38.5883,38.5487,38.5817,20500.0
2013-09-27 11:45:00,58.39,58.4,58.36,58.39,18700.0,38.5817,38.5883,38.5619,38.5817,18700.0
2013-09-27 11:50:00,58.39,58.39,58.26,58.26,26400.0,38.5817,38.5817,38.4958,38.4958,26400.0
2013-09-27 11:55:00,58.26,58.31,58.26,58.27,16500.0,38.4958,38.5289,38.4958,38.5024,16500.0
2013-09-27 12:00:00,58.26,58.34,58.26,58.34,18400.0,38.4958,38.5487,38.4958,38.5487,18400.0
2013-09-27 12:05:00,58.34,58.37,58.29,58.3,12800.0,38.5487,38.5685,38.5157,38.5223,12800.0
2013-09-27 12:10:00,58.32,58.32,58.25,58.27,11800.0,38.5355,38.5355,38.4892,38.5024,11800.0
2013-09-27 12:15:00,58.27,58.34,58.24,58.34,11700.0,38.5024,38.5487,38.4826,38.5487,11700.0
2013-09-27 12:20:00,58.34,58.34,58.24,58.25,19800.0,38.5487,38.5487,38.4826,38.4892,19800.0
2013-09-27 12:25:00,58.24,58.25,58.2,58.2,18000.0,38.4826,38.4892,38.4562,38.4562,18000.0
2013-09-27 12:30:00,58.21,58.35,58.21,58.34,14900.0,38.4628,38.5553,38.4628,38.5487,14900.0
2013-09-27 12:35:00,58.34,58.46,58.32,58.45,15700.0,38.5487,38.628,38.5355,38.6214,15700.0
2013-09-27 12:40:00,58.45,58.5,58.45,58.49,30500.0,38.6214,38.6544,38.6214,38.6478,30500.0
2013-09-27 12:45:00,58.48,58.52,58.41,58.49,22200.0,38.6412,38.6676,38.595,38.6478,22200.0
2013-09-27 12:50:00,58.5,58.52,58.46,58.46,19200.0,38.6544,38.6676,38.628,38.628,19200.0
2013-09-27 12:55:00,58.47,58.5,58.4,58.42,28400.0,38.6346,38.6544,38.5883,38.6016,28400.0
2013-09-27 13:00:00,58.42,58.42,58.34,58.35,27700.0,38.6016,38.6016,38.5487,38.5553,27700.0
2013-09-27 13:05:00,58.35,58.35,58.27,58.28,16700.0,38.5553,38.5553,38.5024,38.5091,16700.0
2013-09-27 13:10:00,58.28,58.28,58.23,58.27,12700.0,38.5091,38.5091,38.476,38.5024,12700.0
2013-09-27 13:15:00,58.27,58.28,58.2,58.21,21500.0,38.5024,38.5091,38.4562,38.4628,21500.0
2013-09-27 13:20:00,58.2,58.23,58.17,58.22,43700.0,38.4562,38.476,38.4364,38.4694,43700.0
2013-09-27 13:25:00,58.21,58.24,58.14,58.21,23300.0,38.4628,38.4826,38.4165,38.4628,23300.0
2013-09-27 13:30:00,58.19,58.33,58.19,58.33,15300.0,38.4496,38.5421,38.4496,38.5421,15300.0
2013-09-27 13:35:00,58.35,58.48,58.34,58.46,22200.0,38.5553,38.6412,38.5487,38.628,22200.0
2013-09-27 13:40:00,58.45,58.45,58.38,58.45,25900.0,38.6214,38.6214,38.5751,38.6214,25900.0
2013-09-27 13:45:00,58.46,58.48,58.39,58.43,20200.0,38.628,38.6412,38.5817,38.6082,20200.0
2013-09-27 13:50:00,58.43,58.44,58.35,58.35,13600.0,38.6082,38.6148,38.5553,38.5553,13600.0
2013-09-27 13:55:00,58.34,58.37,58.3,58.36,21200.0,38.5487,38.5685,38.5223,38.5619,21200.0
2013-09-27 14:00:00,58.35,58.36,58.29,58.29,8600.0,38.5553,38.5619,38.5157,38.5157,8600.0
2013-09-27 14:05:00,58.29,58.3,58.23,58.25,19300.0,38.5157,38.5223,38.476,38.4892,19300.0
2013-09-27 14:10:00,58.24,58.32,58.24,58.31,10700.0,38.4826,38.5355,38.4826,38.5289,10700.0
2013-09-27 14:15:00,58.3,58.33,58.28,58.32,13900.0,38.5223,38.5421,38.5091,38.5355,13900.0
2013-09-27 14:20:00,58.32,58.35,58.3,58.32,127200.0,38.5355,38.5553,38.5223,38.5355,127200.0
2013-09-27 14:25:00,58.32,58.4,58.31,58.4,404200.0,38.5355,38.5883,38.5289,38.5883,404200.0
2013-09-27 14:30:00,58.39,58.4,58.35,58.36,15600.0,38.5817,38.5883,38.5553,38.5619,15600.0
2013-09-27 14:35:00,58.36,58.4,58.34,58.37,16500.0,38.5619,38.5883,38.5487,38.5685,16500.0
2013-09-27 14:40:00,58.37,58.4,58.34,58.38,10800.0,38.5685,38.5883,38.5487,38.5751,10800.0
2013-09-27 14:45:00,58.37,58.43,58.37,58.41,11900.0,38.5685,38.6082,38.5685,38.595,11900.0
2013-09-27 14:50:00,58.41,58.43,58.39,58.41,11600.0,38.595,38.6082,38.5817,38.595,11600.0
2013-09-27 14:55:00,58.41,58.42,58.37,58.41,18100.0,38.595,38.6016,38.5685,38.595,18100.0
2013-09-27 15:00:00,58.41,58.45,58.39,58.4,20600.0,38.595,38.6214,38.5817,38.5883,20600.0
2013-09-27 15:05:00,58.4,58.41,58.3,58.3,28900.0,38.5883,38.595,38.5223,38.5223,28900.0
2013-09-27 15:10:00,58.31,58.31,58.24,58.24,29300.0,38.5289,38.5289,38.4826,38.4826,29300.0
2013-09-27 15:15:00,58.24,58.28,58.23,58.27,36600.0,38.4826,38.5091,38.476,38.5024,36600.0
2013-09-27 15:20:00,58.27,58.37,58.27,58.37,31100.0,38.5024,38.5685,38.5024,38.5685,31100.0
2013-09-27 15:25:00,58.37,58.37,58.31,58.34,31500.0,38.5685,38.5685,38.5289,38.5487,31500.0
2013-09-27 15:30:00,58.35,58.35,58.27,58.33,37800.0,38.5553,38.5553,38.5024,38.5421,37800.0
2013-09-27 15:35:00,58.32,58.38,58.31,58.35,58800.0,38.5355,38.5751,38.5289,38.5553,58800.0
2013-09-27 15:40:00,58.36,58.42,58.36,58.4,46000.0,38.5619,38.6016,38.5619,38.5883,46000.0
2013-09-27 15:45:00,58.4,58.43,58.39,58.41,81300.0,38.5883,38.6082,38.5817,38.595,81300.0
2013-09-27 15:50:00,58.41,58.56,58.41,58.48,147700.0,38.595,38.6941,38.595,38.6412,147700.0
2013-09-27 15:55:00,58.49,58.55,58.48,58.52,255700.0,38.6478,38.6875,38.6412,38.6676,255700.0
2013-09-30 09:30:00,58.01,58.01,57.66,57.78,102100.0,38.3307,38.3307,38.0994,38.1787,102100.0
2013-09-30 09:35:00,57.79,57.88,57.68,57.82,47400.0,38.1853,38.2448,38.1126,38.2051,47400.0
2013-09-30 09:40:00,57.81,57.9,57.8,57.84,21800.0,38.1985,38.258,38.1919,38.2183,21800.0
2013-09-30 09:45:00,57.84,57.97,57.83,57.92,23400.0,38.2183,38.3042,38.2117,38.2712,23400.0
2013-09-30 09:50:00,57.88,58.09,57.85,57.97,60300.0,38.2448,38.3835,38.2249,38.3042,60300.0
2013-09-30 09:55:00,57.96,58.05,57.66,57.69,63700.0,38.2976,38.3571,38.0994,38.1192,63700.0
2013-09-30 10:00:00,57.69,57.84,57.6,57.67,59200.0,38.1192,38.2183,38.0597,38.106,59200.0
2013-09-30 10:05:00,57.66,57.79,57.58,57.63,38000.0,38.0994,38.1853,38.0465,38.0796,38000.0
2013-09-30 10:10:00,57.64,57.68,57.56,57.64,48100.0,38.0862,38.1126,38.0333,38.0862,48100.0
2013-09-30 10:15:00,57.63,57.65,57.36,57.38,46000.0,38.0796,38.0928,37.9012,37.9144,46000.0
2013-09-30 10:20:00,57.38,57.43,57.3,57.36,27900.0,37.9144,37.9474,37.8615,37.9012,27900.0
2013-09-30 10:25:00,57.36,57.5,57.35,57.35,25400.0,37.9012,37.9937,37.8945,37.8945,25400.0
2013-09-30 10:30:00,57.35,57.54,57.34,57.47,34900.0,37.8945,38.0201,37.8879,37.9738,34900.0
2013-09-30 10:35:00,57.45,57.66,57.45,57.61,37300.0,37.9606,38.0994,37.9606,38.0663,37300.0
2013-09-30 10:40:00,57.56,57.68,57.55,57.65,25900.0,38.0333,38.1126,38.0267,38.0928,25900.0
2013-09-30 10:45:00,57.67,57.73,57.55,57.59,27900.0,38.106,38.1456,38.0267,38.0531,27900.0
2013-09-30 10:50:00,57.61,57.63,57.48,57.5,34400.0,38.0663,38.0796,37.9804,37.9937,34400.0
2013-09-30 10:55:00,57.51,57.53,57.44,57.44,27400.0,38.0003,38.0135,37.954,37.954,27400.0
2013-09-30 11:00:00,57.43,57.5,57.28,57.28,32600.0,37.9474,37.9937,37.8483,37.8483,32600.0
2013-09-30 11:05:00,57.29,57.37,57.18,57.25,59700.0,37.8549,37.9078,37.7822,37.8285,59700.0
2013-09-30 11:10:00,57.26,57.36,57.25,57.26,46000.0,37.8351,37.9012,37.8285,37.8351,46000.0
2013-09-30 11:15:00,57.27,57.28,57.25,57.25,28400.0,37.8417,37.8483,37.8285,37.8285,28400.0
2013-09-30 11:20:00,57.26,57.32,57.23,57.31,62400.0,37.8351,37.8747,37.8153,37.8681,62400.0
2013-09-30 11:25:00,57.32,57.4,57.3,57.32,68400.0,37.8747,37.9276,37.8615,37.8747,68400.0
2013-09-30 11:30:00,57.31,57.39,57.3,57.38,47700.0,37.8681,37.921,37.8615,37.9144,47700.0
2013-09-30 11:35:00,57.38,57.42,57.33,57.34,30800.0,37.9144,37.9408,37.8813,37.8879,30800.0
2013-09-30 11:40:00,57.34,57.34,57.16,57.17,30700.0,37.8879,37.8879,37.769,37.7756,30700.0
2013-09-30 11:45:00,57.18,57.21,57.1,57.11,42000.0,37.7822,37.802,37.7294,37.736,42000.0
2013-09-30 11:50:00,57.11,57.18,57.07,57.11,33200.0,37.736,37.7822,37.7095,37.736,33200.0
2013-09-30 11:55:00,57.11,57.15,57.08,57.14,36300.0,37.736,37.7624,37.7161,37.7558,36300.0
2013-09-30 12:00:00,57.14,57.14,56.9,56.91,103200.0,37.7558,37.7558,37.5972,37.6038,103200.0
2013-09-30 12:05:00,56.91,57.05,56.88,57.05,28500.0,37.6038,37.6963,37.584,37.6963,28500.0
2013-09-30 12:10:00,57.04,57.14,57.03,57.04,45400.0,37.6897,37.7558,37.6831,37.6897,45400.0
2013-09-30 12:15:00,57.05,57.09,56.98,57.0,37300.0,37.6963,37.7228,37.6501,37.6633,37300.0
2013-09-30 12:20:00,57.02,57.04,56.95,56.97,19200.0,37.6765,37.6897,37.6302,37.6435,19200.0
2013-09-30 12:25:00,56.96,57.04,56.96,57.01,20500.0,37.6369,37.6897,37.6369,37.6699,20500.0
2013-09-30 12:30:00,57.0,57.13,57.0,57.07,25500.0,37.6633,37.7492,37.6633,37.7095,25500.0
2013-09-30 12:35:00,57.06,57.06,57.0,57.02,30500.0,37.7029,37.7029,37.6633,37.6765,30500.0
2013-09-30 12:40:00,57.01,57.12,57.0,57.11,23500.0,37.6699,37.7426,37.6633,37.736,23500.0
2013-09-30 12:45:00,57.12,57.13,57.07,57.07,29000.0,37.7426,37.7492,37.7095,37.7095,29000.0
2013-09-30 12:50:00,57.06,57.06,56.99,57.02,34400.0,37.7029,37.7029,37.6567,37.6765,34400.0
2013-09-30 12:55:00,57.03,57.1,57.02,57.07,16700.0,37.6831,37.7294,37.6765,37.7095,16700.0
2013-09-30 13:00:00,57.06,57.15,57.05,57.08,27700.0,37.7029,37.7624,37.6963,37.7161,27700.0
2013-09-30 13:05:00,57.09,57.16,57.09,57.13,19600.0,37.7228,37.769,37.7228,37.7492,19600.0
2013-09-30 13:10:00,57.14,57.18,57.12,57.18,23300.0,37.7558,37.7822,37.7426,37.7822,23300.0
2013-09-30 13:15:00,57.19,57.49,57.19,57.47,88500.0,37.7888,37.9871,37.7888,37.9738,88500.0
2013-09-30 13:20:00,57.48,57.65,57.47,57.65,77900.0,37.9804,38.0928,37.9738,38.0928,77900.0
2013-09-30 13:25:00,57.65,57.72,57.6,57.61,46800.0,38.0928,38.139,38.0597,38.0663,46800.0
2013-09-30 13:30:00,57.59,57.59,57.44,57.48,23600.0,38.0531,38.0531,37.954,37.9804,23600.0
2013-09-30 13:35:00,57.47,57.55,57.45,57.46,32900.0,37.9738,38.0267,37.9606,37.9672,32900.0
2013-09-30 13:40:00,57.47,57.57,57.46,57.56,21700.0,37.9738,38.0399,37.9672,38.0333,21700.0
2013-09-30 13:45:00,57.56,57.66,57.5,57.5,22200.0,38.0333,38.0994,37.9937,37.9937,22200.0
2013-09-30 13:50:00,57.49,57.53,57.42,57.42,15200.0,37.9871,38.0135,37.9408,37.9408,15200.0
2013-09-30 13:55:00,57.42,57.48,57.33,57.4,32100.0,37.9408,37.9804,37.8813,37.9276,32100.0
2013-09-30 14:00:00,57.4,57.41,57.34,57.38,15000.0,37.9276,37.9342,37.8879,37.9144,15000.0
2013-09-30 14:05:00,57.37,57.53,57.34,57.53,21900.0,37.9078,38.0135,37.8879,38.0135,21900.0
2013-09-30 14:10:00,57.54,57.56,57.47,57.53,19000.0,38.0201,38.0333,37.9738,38.0135,19000.0
2013-09-30 14:15:00,57.52,57.74,57.51,57.7,54600.0,38.0069,38.1522,38.0003,38.1258,54600.0
2013-09-30 14:20:00,57.69,57.75,57.64,57.68,44400.0,38.1192,38.1589,38.0862,38.1126,44400.0
2013-09-30 14:25:00,57.68,57.9,57.67,57.86,43400.0,38.1126,38.258,38.106,38.2315,43400.0
2013-09-30 14:30:00,57.86,57.97,57.85,57.88,47500.0,38.2315,38.3042,38.2249,38.2448,47500.0
2013-09-30 14:35:00,57.88,57.96,57.85,57.88,36000.0,38.2448,38.2976,38.2249,38.2448,36000.0
2013-09-30 14:40:00,57.88,57.9,57.83,57.87,66300.0,38.2448,38.258,38.2117,38.2381,66300.0
2013-09-30 14:45:00,57.88,57.93,57.82,57.83,40300.0,38.2448,38.2778,38.2051,38.2117,40300.0
2013-09-30 14:50:00,57.83,57.89,57.8,57.84,37500.0,38.2117,38.2514,38.1919,38.2183,37500.0
2013-09-30 14:55:00,57.84,57.86,57.8,57.82,35100.0,38.2183,38.2315,38.1919,38.2051,35100.0
2013-09-30 15:00:00,57.82,57.84,57.74,57.76,56300.0,38.2051,38.2183,38.1522,38.1655,56300.0
2013-09-30 15:05:00,57.77,57.88,57.76,57.85,43900.0,38.1721,38.2448,38.1655,38.2249,43900.0
2013-09-30 15:10:00,57.85,57.85,57.71,57.73,45200.0,38.2249,38.2249,38.1324,38.1456,45200.0
2013-09-30 15:15:00,57.74,57.8,57.69,57.75,55300.0,38.1522,38.1919,38.1192,38.1589,55300.0
2013-09-30 15:20:00,57.76,57.91,57.75,57.82,44500.0,38.1655,38.2646,38.1589,38.2051,44500.0
2013-09-30 15:25:00,57.83,57.86,57.72,57.83,41800.0,38.2117,38.2315,38.139,38.2117,41800.0
2013-09-30 15:30:00,57.83,57.87,57.7,57.72,52400.0,38.2117,38.2381,38.1258,38.139,52400.0
2013-09-30 15:35:00,57.72,57.83,57.7,57.72,86100.0,38.139,38.2117,38.1258,38.139,86100.0
2013-09-30 15:40:00,57.73,57.76,57.67,57.73,77900.0,38.1456,38.1655,38.106,38.1456,77900.0
2013-09-30 15:45:00,57.71,57.87,57.67,57.7,110900.0,38.1324,38.2381,38.106,38.1258,110900.0
2013-09-30 15:50:00,57.7,57.82,57.68,57.75,123200.0,38.1258,38.2051,38.1126,38.1589,123200.0
2013-09-30 15:55:00,57.75,57.89,57.68,57.87,294400.0,38.1589,38.2514,38.1126,38.2381,294400.0
2013-10-01 09:30:00,57.65,58.2,57.63,58.1,57800.0,38.0928,38.4562,38.0796,38.3901,57800.0
2013-10-01 09:35:00,58.09,58.11,57.79,57.79,14700.0,38.3835,38.3967,38.1853,38.1853,14700.0
2013-10-01 09:40:00,57.79,57.82,57.63,57.63,32300.0,38.1853,38.2051,38.0796,38.0796,32300.0
2013-10-01 09:45:00,57.63,57.87,57.61,57.78,32400.0,38.0796,38.2381,38.0663,38.1787,32400.0
2013-10-01 09:50:00,57.8,57.82,57.57,57.57,21400.0,38.1919,38.2051,38.0399,38.0399,21400.0
2013-10-01 09:55:00,57.57,57.57,57.27,57.4,35000.0,38.0399,38.0399,37.8417,37.9276,35000.0
2013-10-01 10:00:00,57.39,57.47,57.27,57.37,25400.0,37.921,37.9738,37.8417,37.9078,25400.0
2013-10-01 10:05:00,57.4,57.41,57.19,57.32,46900.0,37.9276,37.9342,37.7888,37.8747,46900.0
2013-10-01 10:10:00,57.33,57.53,57.3,57.31,56900.0,37.8813,38.0135,37.8615,37.8681,56900.0
2013-10-01 10:15:00,57.32,57.37,57.26,57.29,26800.0,37.8747,37.9078,37.8351,37.8549,26800.0
2013-10-01 10:20:00,57.31,57.75,57.3,57.75,84300.0,37.8681,38.1589,37.8615,38.1589,84300.0
2013-10-01 10:25:00,57.74,57.78,57.63,57.72,56100.0,38.1522,38.1787,38.0796,38.139,56100.0
2013-10-01 10:30:00,57.72,57.82,57.71,57.79,65200.0,38.139,38.2051,38.1324,38.1853,65200.0
2013-10-01 10:35:00,57.8,57.8,57.55,57.56,43000.0,38.1919,38.1919,38.0267,38.0333,43000.0
2013-10-01 10:40:00,57.56,57.56,57.45,57.49,58300.0,38.0333,38.0333,37.9606,37.9871,58300.0
2013-10-01 10:45:00,57.48,57.76,57.45,57.74,112700.0,37.9804,38.1655,37.9606,38.1522,112700.0
2013-10-01 10:50:00,57.75,57.75,57.54,57.66,42700.0,38.1589,38.1589,38.0201,38.0994,42700.0
2013-10-01 10:55:00,57.64,57.74,57.59,57.63,29700.0,38.0862,38.1522,38.0531,38.0796,29700.0
2013-10-01 11:00:00,57.61,57.63,57.58,57.61,52000.0,38.0663,38.0796,38.0465,38.0663,52000.0
2013-10-01 11:05:00,57.61,57.67,57.5,57.56,73400.0,38.0663,38.106,37.9937,38.0333,73400.0
2013-10-01 11:10:00,57.56,57.59,57.47,57.56,17800.0,38.0333,38.0531,37.9738,38.0333,17800.0
2013-10-01 11:15:00,57.57,57.57,57.38,57.4,84700.0,38.0399,38.0399,37.9144,37.9276,84700.0
2013-10-01 11:20:00,57.39,57.47,57.38,57.42,22300.0,37.921,37.9738,37.9144,37.9408,22300.0
2013-10-01 11:25:00,57.42,57.53,57.42,57.47,18500.0,37.9408,38.0135,37.9408,37.9738,18500.0
2013-10-01 11:30:00,57.47,57.64,57.45,57.64,32400.0,37.9738,38.0862,37.9606,38.0862,32400.0
2013-10-01 11:35:00,57.62,57.69,57.62,57.66,14200.0,38.073,38.1192,38.073,38.0994,14200.0
2013-10-01 11:40:00,57.67,57.75,57.64,57.65,21500.0,38.106,38.1589,38.0862,38.0928,21500.0
2013-10-01 11:45:00,57.66,57.66,57.57,57.64,20600.0,38.0994,38.0994,38.0399,38.0862,20600.0
2013-10-01 11:50:00,57.64,57.72,57.58,57.71,24300.0,38.0862,38.139,38.0465,38.1324,24300.0
2013-10-01 11:55:00,57.71,57.83,57.71,57.8,27900.0,38.1324,38.2117,38.1324,38.1919,27900.0
2013-10-01 12:00:00,57.8,57.85,57.8,57.84,14300.0,38.1919,38.2249,38.1919,38.2183,14300.0
2013-10-01 12:05:00,57.83,57.9,57.83,57.86,16700.0,38.2117,38.258,38.2117,38.2315,16700.0
2013-10-01 12:10:00,57.84,57.88,57.83,57.86,12200.0,38.2183,38.2448,38.2117,38.2315,12200.0
2013-10-01 12:15:00,57.85,57.88,57.79,57.82,9200.0,38.2249,38.2448,38.1853,38.2051,9200.0
2013-10-01 12:20:00,57.83,57.86,57.79,57.84,8600.0,38.2117,38.2315,38.1853,38.2183,8600.0
2013-10-01 12:25:00,57.86,57.96,57.84,57.93,15700.0,38.2315,38.2976,38.2183,38.2778,15700.0
2013-10-01 12:30:00,57.92,57.92,57.82,57.85,13500.0,38.2712,38.2712,38.2051,38.2249,13500.0
2013-10-01 12:35:00,57.85,57.87,57.84,57.84,15100.0,38.2249,38.2381,38.2183,38.2183,15100.0
2013-10-01 12:40:00,57.85,57.89,57.83,57.88,19400.0,38.2249,38.2514,38.2117,38.2448,19400.0
2013-10-01 12:45:00,57.88,57.98,57.86,57.87,45400.0,38.2448,38.3108,38.2315,38.2381,45400.0
2013-10-01 12:50:00,57.87,57.87,57.8,57.82,13000.0,38.2381,38.2381,38.1919,38.2051,13000.0
2013-10-01 12:55:00,57.83,57.99,57.83,57.99,12600.0,38.2117,38.3174,38.2117,38.3174,12600.0
2013-10-01 13:00:00,57.98,58.0,57.91,57.94,11000.0,38.3108,38.324,38.2646,38.2844,11000.0
2013-10-01 13:05:00,57.94,58.0,57.94,57.98,10400.0,38.2844,38.324,38.2844,38.3108,10400.0
2013-10-01 13:10:00,58.0,58.02,57.95,58.01,17100.0,38.324,38.3373,38.291,38.3307,17100.0
2013-10-01 13:15:00,58.01,58.11,58.01,58.07,26200.0,38.3307,38.3967,38.3307,38.3703,26200.0
2013-10-01 13:20:00,58.07,58.11,58.02,58.04,33100.0,38.3703,38.3967,38.3373,38.3505,33100.0
2013-10-01 13:25:00,58.02,58.07,57.97,58.05,13500.0,38.3373,38.3703,38.3042,38.3571,13500.0
2013-10-01 13:30:00,58.05,58.11,58.0,58.09,15400.0,38.3571,38.3967,38.324,38.3835,15400.0
2013-10-01 13:35:00,58.07,58.1,58.04,58.1,9100.0,38.3703,38.3901,38.3505,38.3901,9100.0
2013-10-01 13:40:00,58.1,58.16,58.09,58.15,16500.0,38.3901,38.4298,38.3835,38.4232,16500.0
2013-10-01 13:45:00,58.15,58.18,58.1,58.11,15500.0,38.4232,38.443,38.3901,38.3967,15500.0
2013-10-01 13:50:00,58.12,58.17,58.11,58.17,17600.0,38.4033,38.4364,38.3967,38.4364,17600.0
2013-10-01 13:55:00,58.18,58.22,58.13,58.13,28200.0,38.443,38.4694,38.4099,38.4099,28200.0
2013-10-01 14:00:00,58.15,58.15,58.04,58.05,24300.0,38.4232,38.4232,38.3505,38.3571,24300.0
2013-10-01 14:05:00,58.05,58.05,57.94,57.95,36400.0,38.3571,38.3571,38.2844,38.291,36400.0
2013-10-01 14:10:00,57.96,57.97,57.9,57.91,22600.0,38.2976,38.3042,38.258,38.2646,22600.0
2013-10-01 14:15:00,57.9,58.03,57.9,58.01,36400.0,38.258,38.3439,38.258,38.3307,36400.0
2013-10-01 14:20:00,58.01,58.06,58.0,58.06,14700.0,38.3307,38.3637,38.324,38.3637,14700.0
2013-10-01 14:25:00,58.06,58.06,57.97,58.03,37300.0,38.3637,38.3637,38.3042,38.3439,37300.0
2013-10-01 14:30:00,58.02,58.04,58.0,58.01,28100.0,38.3373,38.3505,38.324,38.3307,28100.0
2013-10-01 14:35:00,58.0,58.03,57.91,58.03,35000.0,38.324,38.3439,38.2646,38.3439,35000.0
2013-10-01 14:40:00,58.03,58.05,58.01,58.01,17200.0,38.3439,38.3571,38.3307,38.3307,17200.0
2013-10-01 14:45:00,58.01,58.06,57.97,57.97,16800.0,38.3307,38.3637,38.3042,38.3042,16800.0
2013-10-01 14:50:00,57.97,58.01,57.93,58.0,14400.0,38.3042,38.3307,38.2778,38.324,14400.0
2013-10-01 14:55:00,57.99,58.03,57.93,58.03,14100.0,38.3174,38.3439,38.2778,38.3439,14100.0
2013-10-01 15:00:00,58.02,58.06,57.98,57.98,20800.0,38.3373,38.3637,38.3108,38.3108,20800.0
2013-10-01 15:05:00,57.97,57.97,57.88,57.89,26800.0,38.3042,38.3042,38.2448,38.2514,26800.0
2013-10-01 15:10:00,57.9,57.93,57.84,57.85,30700.0,38.258,38.2778,38.2183,38.2249,30700.0
2013-10-01 15:15:00,57.85,57.88,57.81,57.87,33600.0,38.2249,38.2448,38.1985,38.2381,33600.0
2013-10-01 15:20:00,57.86,57.86,57.77,57.81,17400.0,38.2315,38.2315,38.1721,38.1985,17400.0
2013-10-01 15:25:00,57.82,57.84,57.78,57.78,17800.0,38.2051,38.2183,38.1787,38.1787,17800.0
2013-10-01 15:30:00,57.78,57.87,57.77,57.82,26400.0,38.1787,38.2381,38.1721,38.2051,26400.0
2013-10-01 15:35:00,57.83,57.87,57.82,57.83,24100.0,38.2117,38.2381,38.2051,38.2117,24100.0
2013-10-01 15:40:00,57.84,57.84,57.73,57.75,31700.0,38.2183,38.2183,38.1456,38.1589,31700.0
2013-10-01 15:45:00,57.74,57.79,57.7,57.79,33000.0,38.1522,38.1853,38.1258,38.1853,33000.0
2013-10-01 15:50:00,57.79,57.82,57.74,57.75,36500.0,38.1853,38.2051,38.1522,38.1589,36500.0
2013-10-01 15:55:00,57.75,57.92,57.72,57.92,100100.0,38.1589,38.2712,38.139,38.2712,100100.0
2013-10-02 09:30:00,57.59,57.94,57.53,57.58,67100.0,38.0531,38.2844,38.0135,38.0465,67100.0
2013-10-02 09:35:00,57.59,57.82,57.55,57.72,44900.0,38.0531,38.2051,38.0267,38.139,44900.0
2013-10-02 09:40:00,57.72,57.82,57.69,57.77,24900.0,38.139,38.2051,38.1192,38.1721,24900.0
2013-10-02 09:45:00,57.77,58.0,57.77,57.9,46500.0,38.1721,38.324,38.1721,38.258,46500.0
2013-10-02 09:50:00,57.93,57.94,57.69,57.69,17500.0,38.2778,38.2844,38.1192,38.1192,17500.0
2013-10-02 09:55:00,57.69,57.75,57.62,57.75,34600.0,38.1192,38.1589,38.073,38.1589,34600.0
2013-10-02 10:00:00,57.76,57.83,57.69,57.7,38200.0,38.1655,38.2117,38.1192,38.1258,38200.0
2013-10-02 10:05:00,57.69,57.71,57.47,57.47,40500.0,38.1192,38.1324,37.9738,37.9738,40500.0
2013-10-02 10:10:00,57.47,57.47,57.33,57.44,50500.0,37.9738,37.9738,37.8813,37.954,50500.0
2013-10-02 10:15:00,57.44,57.55,57.36,57.55,33900.0,37.954,38.0267,37.9012,38.0267,33900.0
2013-10-02 10:20:00,57.52,57.76,57.52,57.75,41200.0,38.0069,38.1655,38.0069,38.1589,41200.0
2013-10-02 10:25:00,57.75,57.93,57.74,57.92,39100.0,38.1589,38.2778,38.1522,38.2712,39100.0
2013-10-02 10:30:00,57.92,57.92,57.8,57.82,26700.0,38.2712,38.2712,38.1919,38.2051,26700.0
2013-10-02 10:35:00,57.82,57.96,57.76,57.96,26100.0,38.2051,38.2976,38.1655,38.2976,26100.0
2013-10-02 10:40:00,57.97,57.98,57.89,57.97,37800.0,38.3042,38.3108,38.2514,38.3042,37800.0
2013-10-02 10:45:00,57.98,58.11,57.98,58.11,36800.0,38.3108,38.3967,38.3108,38.3967,36800.0
2013-10-02 10:50:00,58.11,58.35,58.11,58.35,55400.0,38.3967,38.5553,38.3967,38.5553,55400.0
2013-10-02 10:55:00,58.34,58.47,58.33,58.37,68300.0,38.5487,38.6346,38.5421,38.5685,68300.0
2013-10-02 11:00:00,58.38,58.39,58.28,58.31,18900.0,38.5751,38.5817,38.5091,38.5289,18900.0
2013-10-02 11:05:00,58.33,58.59,58.33,58.54,46000.0,38.5421,38.7139,38.5421,38.6809,46000.0
2013-10-02 11:10:00,58.54,58.71,58.43,58.71,47800.0,38.6809,38.7932,38.6082,38.7932,47800.0
2013-10-02 11:15:00,58.7,59.05,58.68,58.97,177500.0,38.7866,39.0178,38.7734,38.965,177500.0
2013-10-02 11:20:00,58.96,59.14,58.89,59.13,107300.0,38.9584,39.0773,38.9121,39.0707,107300.0
2013-10-02 11:25:00,59.14,59.17,58.95,58.95,60400.0,39.0773,39.0971,38.9518,38.9518,60400.0
2013-10-02 11:30:00,58.97,59.1,58.96,59.02,46500.0,38.965,39.0509,38.9584,38.998,46500.0
2013-10-02 11:35:00,59.01,59.01,58.84,58.84,65600.0,38.9914,38.9914,38.8791,38.8791,65600.0
2013-10-02 11:40:00,58.84,58.9,58.72,58.74,62800.0,38.8791,38.9187,38.7998,38.813,62800.0
2013-10-02 11:45:00,58.73,58.81,58.7,58.77,98200.0,38.8064,38.8593,38.7866,38.8328,98200.0
2013-10-02 11:50:00,58.78,58.78,58.7,58.7,108000.0,38.8394,38.8394,38.7866,38.7866,108000.0
2013-10-02 11:55:00,58.71,58.78,58.7,58.73,74500.0,38.7932,38.8394,38.7866,38.8064,74500.0
2013-10-02 12:00:00,58.74,58.94,58.7,58.88,56100.0,38.813,38.9452,38.7866,38.9055,56100.0
2013-10-02 12:05:00,58.89,59.02,58.89,58.97,24000.0,38.9121,38.998,38.9121,38.965,24000.0
2013-10-02 12:10:00,58.97,59.0,58.93,58.93,26600.0,38.965,38.9848,38.9385,38.9385,26600.0
2013-10-02 12:15:00,58.93,58.97,58.91,58.91,27500.0,38.9385,38.965,38.9253,38.9253,27500.0
2013-10-02 12:20:00,58.9,58.93,58.82,58.85,16300.0,38.9187,38.9385,38.8659,38.8857,16300.0
2013-10-02 12:25:00,58.86,58.86,58.71,58.75,21600.0,38.8923,38.8923,38.7932,38.8196,21600.0
2013-10-02 12:30:00,58.75,58.89,58.72,58.72,24300.0,38.8196,38.9121,38.7998,38.7998,24300.0
2013-10-02 12:35:00,58.72,58.84,58.72,58.8,37000.0,38.7998,38.8791,38.7998,38.8526,37000.0
2013-10-02 12:40:00,58.79,58.95,58.79,58.93,24800.0,38.846,38.9518,38.846,38.9385,24800.0
2013-10-02 12:45:00,58.93,58.98,58.86,58.98,54200.0,38.9385,38.9716,38.8923,38.9716,54200.0
2013-10-02 12:50:00,58.98,58.98,58.92,58.97,27500.0,38.9716,38.9716,38.9319,38.965,27500.0
2013-10-02 12:55:00,58.96,58.96,57.9,58.91,73700.0,38.9584,38.9584,38.258,38.9253,73700.0
2013-10-02 13:00:00,58.91,58.97,58.88,58.96,29000.0,38.9253,38.965,38.9055,38.9584,29000.0
2013-10-02 13:05:00,58.96,58.96,58.9,58.93,30900.0,38.9584,38.9584,38.9187,38.9385,30900.0
2013-10-02 13:10:00,58.94,58.97,58.92,58.97,26500.0,38.9452,38.965,38.9319,38.965,26500.0
2013-10-02 13:15:00,58.97,59.1,58.96,59.1,41900.0,38.965,39.0509,38.9584,39.0509,41900.0
2013-10-02 13:20:00,59.09,59.16,59.08,59.12,43000.0,39.0443,39.0905,39.0377,39.0641,43000.0
2013-10-02 13:25:00,59.12,59.21,59.11,59.2,53700.0,39.0641,39.1236,39.0575,39.117,53700.0
2013-10-02 13:30:00,59.19,59.24,59.15,59.23,31800.0,39.1103,39.1434,39.0839,39.1368,31800.0
2013-10-02 13:35:00,59.24,59.3,59.21,59.21,66700.0,39.1434,39.183,39.1236,39.1236,66700.0
2013-10-02 13:40:00,59.21,59.22,59.1,59.19,36300.0,39.1236,39.1302,39.0509,39.1103,36300.0
2013-10-02 13:45:00,59.18,59.28,59.15,59.26,33900.0,39.1037,39.1698,39.0839,39.1566,33900.0
2013-10-02 13:50:00,59.27,59.31,59.26,59.26,46900.0,39.1632,39.1896,39.1566,39.1566,46900.0
2013-10-02 13:55:00,59.25,59.25,59.13,59.14,40700.0,39.15,39.15,39.0707,39.0773,40700.0
2013-10-02 14:00:00,59.14,59.17,59.08,59.15,54500.0,39.0773,39.0971,39.0377,39.0839,54500.0
2013-10-02 14:05:00,59.15,59.15,59.04,59.07,38800.0,39.0839,39.0839,39.0112,39.0311,38800.0
2013-10-02 14:10:00,59.06,59.1,58.9,58.95,49900.0,39.0244,39.0509,38.9187,38.9518,49900.0
2013-10-02 14:15:00,58.95,59.0,58.87,58.99,43200.0,38.9518,38.9848,38.8989,38.9782,43200.0
2013-10-02 14:20:00,58.98,58.98,58.87,58.94,40000.0,38.9716,38.9716,38.8989,38.9452,40000.0
2013-10-02 14:25:00,58.95,59.09,58.94,59.09,28400.0,38.9518,39.0443,38.9452,39.0443,28400.0
2013-10-02 14:30:00,59.08,59.21,59.03,59.12,40100.0,39.0377,39.1236,39.0046,39.0641,40100.0
2013-10-02 14:35:00,59.12,59.12,59.0,59.0,34300.0,39.0641,39.0641,38.9848,38.9848,34300.0
2013-10-02 14:40:00,59.0,59.02,58.94,58.94,25100.0,38.9848,38.998,38.9452,38.9452,25100.0
2013-10-02 14:45:00,58.94,58.98,58.93,58.95,31800.0,38.9452,38.9716,38.9385,38.9518,31800.0
2013-10-02 14:50:00,58.95,59.06,58.95,59.0,36900.0,38.9518,39.0244,38.9518,38.9848,36900.0
2013-10-02 14:55:00,58.99,59.0,58.92,58.99,35100.0,38.9782,38.9848,38.9319,38.9782,35100.0
2013-10-02 15:00:00,58.98,58.98,58.91,58.94,31000.0,38.9716,38.9716,38.9253,38.9452,31000.0
2013-10-02 15:05:00,58.94,59.03,58.94,59.02,43800.0,38.9452,39.0046,38.9452,38.998,43800.0
2013-10-02 15:10:00,59.02,59.09,59.0,59.08,32900.0,38.998,39.0443,38.9848,39.0377,32900.0
2013-10-02 15:15:00,59.07,59.15,59.07,59.14,36500.0,39.0311,39.0839,39.0311,39.0773,36500.0
2013-10-02 15:20:00,59.14,59.15,59.04,59.11,54100.0,39.0773,39.0839,39.0112,39.0575,54100.0
2013-10-02 15:25:00,59.1,59.14,59.05,59.13,68800.0,39.0509,39.0773,39.0178,39.0707,68800.0
2013-10-02 15:30:00,59.12,59.3,59.12,59.22,83700.0,39.0641,39.183,39.0641,39.1302,83700.0
2013-10-02 15:35:00,59.21,59.21,59.05,59.14,47100.0,39.1236,39.1236,39.0178,39.0773,47100.0
2013-10-02 15:40:00,59.13,59.26,59.12,59.18,69500.0,39.0707,39.1566,39.0641,39.1037,69500.0
2013-10-02 15:45:00,59.19,59.19,58.96,59.0,95600.0,39.1103,39.1103,38.9584,38.9848,95600.0
2013-10-02 15:50:00,59.01,59.12,59.01,59.08,89400.0,38.9914,39.0641,38.9914,39.0377,89400.0
2013-10-02 15:55:00,59.07,59.19,59.05,59.17,144600.0,39.0311,39.1103,39.0178,39.0971,144600.0
2013-10-03 09:30:00,58.86,58.98,58.62,58.88,48000.0,38.8923,38.9716,38.7337,38.9055,48000.0
2013-10-03 09:35:00,58.94,59.09,58.88,59.01,45000.0,38.9452,39.0443,38.9055,38.9914,45000.0
2013-10-03 09:40:00,59.01,59.01,58.72,58.75,19200.0,38.9914,38.9914,38.7998,38.8196,19200.0
2013-10-03 09:45:00,58.76,58.78,58.63,58.7,37700.0,38.8262,38.8394,38.7403,38.7866,37700.0
2013-10-03 09:50:00,58.67,58.96,58.6,58.96,28100.0,38.7668,38.9584,38.7205,38.9584,28100.0
2013-10-03 09:55:00,58.93,58.94,58.77,58.94,50700.0,38.9385,38.9452,38.8328,38.9452,50700.0
2013-10-03 10:00:00,58.93,58.93,58.82,58.85,50300.0,38.9385,38.9385,38.8659,38.8857,50300.0
2013-10-03 10:05:00,58.85,58.88,58.82,58.86,38500.0,38.8857,38.9055,38.8659,38.8923,38500.0
2013-10-03 10:10:00,58.85,59.14,58.84,59.13,83500.0,38.8857,39.0773,38.8791,39.0707,83500.0
2013-10-03 10:15:00,59.12,59.34,59.12,59.29,50500.0,39.0641,39.2095,39.0641,39.1764,50500.0
2013-10-03 10:20:00,59.29,59.38,59.14,59.14,50300.0,39.1764,39.2359,39.0773,39.0773,50300.0
2013-10-03 10:25:00,59.14,59.15,59.07,59.11,32600.0,39.0773,39.0839,39.0311,39.0575,32600.0
2013-10-03 10:30:00,59.11,59.2,59.04,59.16,36800.0,39.0575,39.117,39.0112,39.0905,36800.0
2013-10-03 10:35:00,59.19,59.31,59.18,59.31,33300.0,39.1103,39.1896,39.1037,39.1896,33300.0
2013-10-03 10:40:00,59.3,59.37,59.24,59.24,39300.0,39.183,39.2293,39.1434,39.1434,39300.0
2013-10-03 10:45:00,59.24,59.44,59.15,59.34,78000.0,39.1434,39.2755,39.0839,39.2095,78000.0
2013-10-03 10:50:00,59.34,59.44,59.26,59.42,37700.0,39.2095,39.2755,39.1566,39.2623,37700.0
2013-10-03 10:55:00,59.42,59.61,59.41,59.59,87400.0,39.2623,39.3879,39.2557,39.3746,87400.0
2013-10-03 11:00:00,59.58,59.59,59.28,59.34,51400.0,39.368,39.3746,39.1698,39.2095,51400.0
2013-10-03 11:05:00,59.32,59.35,59.22,59.3,31900.0,39.1962,39.2161,39.1302,39.183,31900.0
2013-10-03 11:10:00,59.28,59.35,59.2,59.23,31700.0,39.1698,39.2161,39.117,39.1368,31700.0
2013-10-03 11:15:00,59.23,59.24,59.14,59.19,30800.0,39.1368,39.1434,39.0773,39.1103,30800.0
2013-10-03 11:20:00,59.2,59.35,59.17,59.31,39900.0,39.117,39.2161,39.0971,39.1896,39900.0
2013-10-03 11:25:00,59.31,59.32,59.14,59.14,27200.0,39.1896,39.1962,39.0773,39.0773,27200.0
2013-10-03 11:30:00,59.14,59.17,59.01,59.01,43900.0,39.0773,39.0971,38.9914,38.9914,43900.0
2013-10-03 11:35:00,59.01,59.01,58.92,58.96,48100.0,38.9914,38.9914,38.9319,38.9584,48100.0
2013-10-03 11:40:00,58.97,58.98,58.92,58.94,32600.0,38.965,38.9716,38.9319,38.9452,32600.0
2013-10-03 11:45:00,58.95,59.0,58.92,58.96,55900.0,38.9518,38.9848,38.9319,38.9584,55900.0
2013-10-03 11:50:00,58.96,59.15,58.95,59.14,39300.0,38.9584,39.0839,38.9518,39.0773,39300.0
2013-10-03 11:55:00,59.13,59.13,59.02,59.02,57000.0,39.0707,39.0707,38.998,38.998,57000.0
2013-10-03 12:00:00,59.02,59.03,58.89,58.9,44500.0,38.998,39.0046,38.9121,38.9187,44500.0
2013-10-03 12:05:00,58.89,59.06,58.89,59.05,36100.0,38.9121,39.0244,38.9121,39.0178,36100.0
2013-10-03 12:10:00,59.06,59.13,59.05,59.1,32000.0,39.0244,39.0707,39.0178,39.0509,32000.0
2013-10-03 12:15:00,59.1,59.16,59.07,59.07,36400.0,39.0509,39.0905,39.0311,39.0311,36400.0
2013-10-03 12:20:00,59.07,59.07,58.97,58.97,34100.0,39.0311,39.0311,38.965,38.965,34100.0
2013-10-03 12:25:00,58.98,59.02,58.91,59.02,17400.0,38.9716,38.998,38.9253,38.998,17400.0
2013-10-03 12:30:00,59.01,59.1,59.01,59.09,63200.0,38.9914,39.0509,38.9914,39.0443,63200.0
2013-10-03 12:35:00,59.08,59.25,59.08,59.25,28300.0,39.0377,39.15,39.0377,39.15,28300.0
2013-10-03 12:40:00,59.25,59.3,59.15,59.16,52900.0,39.15,39.183,39.0839,39.0905,52900.0
2013-10-03 12:45:00,59.18,59.35,59.18,59.34,32800.0,39.1037,39.2161,39.1037,39.2095,32800.0
2013-10-03 12:50:00,59.34,59.36,59.23,59.26,30500.0,39.2095,39.2227,39.1368,39.1566,30500.0
2013-10-03 12:55:00,59.26,59.32,59.23,59.3,31900.0,39.1566,39.1962,39.1368,39.183,31900.0
2013-10-03 13:00:00,59.32,59.32,59.24,59.29,16100.0,39.1962,39.1962,39.1434,39.1764,16100.0
2013-10-03 13:05:00,59.3,59.4,59.29,59.39,30500.0,39.183,39.2491,39.1764,39.2425,30500.0
2013-10-03 13:10:00,59.37,59.44,59.36,59.4,43900.0,39.2293,39.2755,39.2227,39.2491,43900.0
2013-10-03 13:15:00,59.39,59.4,59.3,59.36,29700.0,39.2425,39.2491,39.183,39.2227,29700.0
2013-10-03 13:20:00,59.36,59.5,59.36,59.48,51100.0,39.2227,39.3152,39.2227,39.302,51100.0
2013-10-03 13:25:00,59.48,59.52,59.4,59.5,49800.0,39.302,39.3284,39.2491,39.3152,49800.0
2013-10-03 13:30:00,59.51,59.58,59.42,59.42,26100.0,39.3218,39.368,39.2623,39.2623,26100.0
2013-10-03 13:35:00,59.43,59.47,59.37,59.37,43500.0,39.2689,39.2954,39.2293,39.2293,43500.0
2013-10-03 13:40:00,59.37,59.55,59.35,59.5,48600.0,39.2293,39.3482,39.2161,39.3152,48600.0
2013-10-03 13:45:00,59.52,59.52,59.42,59.42,32200.0,39.3284,39.3284,39.2623,39.2623,32200.0
2013-10-03 13:50:00,59.43,59.51,59.42,59.43,28800.0,39.2689,39.3218,39.2623,39.2689,28800.0
2013-10-03 13:55:00,59.43,59.57,59.43,59.57,46400.0,39.2689,39.3614,39.2689,39.3614,46400.0
2013-10-03 14:00:00,59.56,59.56,59.43,59.45,59500.0,39.3548,39.3548,39.2689,39.2821,59500.0
2013-10-03 14:05:00,59.44,59.48,59.39,59.48,49800.0,39.2755,39.302,39.2425,39.302,49800.0
2013-10-03 14:10:00,59.47,59.56,59.46,59.56,19900.0,39.2954,39.3548,39.2888,39.3548,19900.0
2013-10-03 14:15:00,59.56,59.68,59.53,59.61,79800.0,39.3548,39.4341,39.335,39.3879,79800.0
2013-10-03 14:20:00,59.6,59.61,59.42,59.46,60200.0,39.3813,39.3879,39.2623,39.2888,60200.0
2013-10-03 14:25:00,59.47,59.75,59.47,59.72,82800.0,39.2954,39.4804,39.2954,39.4605,82800.0
2013-10-03 14:30:00,59.7,59.72,59.54,59.56,53200.0,39.4473,39.4605,39.3416,39.3548,53200.0
2013-10-03 14:35:00,59.54,59.61,59.52,59.54,56800.0,39.3416,39.3879,39.3284,39.3416,56800.0
2013-10-03 14:40:00,59.54,59.7,59.54,59.66,37700.0,39.3416,39.4473,39.3416,39.4209,37700.0
2013-10-03 14:45:00,59.66,59.73,59.65,59.69,43500.0,39.4209,39.4672,39.4143,39.4407,43500.0
2013-10-03 14:50:00,59.69,59.73,59.65,59.66,91500.0,39.4407,39.4672,39.4143,39.4209,91500.0
2013-10-03 14:55:00,59.65,59.71,59.63,59.66,40500.0,39.4143,39.4539,39.4011,39.4209,40500.0
2013-10-03 15:00:00,59.64,59.7,59.57,59.7,39000.0,39.4077,39.4473,39.3614,39.4473,39000.0
2013-10-03 15:05:00,59.69,59.72,59.63,59.65,48600.0,39.4407,39.4605,39.4011,39.4143,48600.0
2013-10-03 15:10:00,59.65,59.67,59.53,59.54,48500.0,39.4143,39.4275,39.335,39.3416,48500.0
2013-10-03 15:15:00,59.54,59.61,59.49,59.55,38800.0,39.3416,39.3879,39.3086,39.3482,38800.0
2013-10-03 15:20:00,59.56,59.61,59.53,59.55,56600.0,39.3548,39.3879,39.335,39.3482,56600.0
2013-10-03 15:25:00,59.55,59.73,59.51,59.71,71500.0,39.3482,39.4672,39.3218,39.4539,71500.0
2013-10-03 15:30:00,59.7,59.71,59.64,59.68,47400.0,39.4473,39.4539,39.4077,39.4341,47400.0
2013-10-03 15:35:00,59.66,59.82,59.64,59.81,111600.0,39.4209,39.5266,39.4077,39.52,111600.0
2013-10-03 15:40:00,59.81,59.83,59.75,59.79,74400.0,39.52,39.5332,39.4804,39.5068,74400.0
2013-10-03 15:45:00,59.79,59.82,59.71,59.71,140000.0,39.5068,39.5266,39.4539,39.4539,140000.0
2013-10-03 15:50:00,59.71,59.73,59.69,59.72,115600.0,39.4539,39.4672,39.4407,39.4605,115600.0
2013-10-03 15:55:00,59.72,59.72,59.52,59.57,189000.0,39.4605,39.4605,39.3284,39.3614,189000.0
2013-10-04 09:30:00,59.0,59.16,58.72,58.79,128400.0,38.9848,39.0905,38.7998,38.846,128400.0
2013-10-04 09:35:00,58.74,58.77,58.6,58.63,84500.0,38.813,38.8328,38.7205,38.7403,84500.0
2013-10-04 09:40:00,58.62,58.63,58.39,58.43,92900.0,38.7337,38.7403,38.5817,38.6082,92900.0
2013-10-04 09:45:00,58.43,58.58,58.39,58.56,69800.0,38.6082,38.7073,38.5817,38.6941,69800.0
2013-10-04 09:50:00,58.57,58.77,58.49,58.76,66200.0,38.7007,38.8328,38.6478,38.8262,66200.0
2013-10-04 09:55:00,58.76,58.83,58.7,58.71,72300.0,38.8262,38.8725,38.7866,38.7932,72300.0
2013-10-04 10:00:00,58.71,58.75,58.56,58.56,51300.0,38.7932,38.8196,38.6941,38.6941,51300.0
2013-10-04 10:05:00,58.54,58.57,58.42,58.43,61400.0,38.6809,38.7007,38.6016,38.6082,61400.0
2013-10-04 10:10:00,58.43,58.61,58.43,58.51,62200.0,38.6082,38.7271,38.6082,38.661,62200.0
2013-10-04 10:15:00,58.51,58.64,58.5,58.55,71100.0,38.661,38.7469,38.6544,38.6875,71100.0
2013-10-04 10:20:00,58.56,58.63,58.54,58.58,60500.0,38.6941,38.7403,38.6809,38.7073,60500.0
2013-10-04 10:25:00,58.62,58.7,58.62,58.68,37700.0,38.7337,38.7866,38.7337,38.7734,37700.0
2013-10-04 10:30:00,58.69,58.8,58.68,58.78,41700.0,38.78,38.8526,38.7734,38.8394,41700.0
2013-10-04 10:35:00,58.79,59.01,58.76,59.0,132000.0,38.846,38.9914,38.8262,38.9848,132000.0
2013-10-04 10:40:00,59.0,59.02,58.8,58.8,63900.0,38.9848,38.998,38.8526,38.8526,63900.0
2013-10-04 10:45:00,58.78,58.84,58.64,58.64,43600.0,38.8394,38.8791,38.7469,38.7469,43600.0
2013-10-04 10:50:00,58.64,58.71,58.58,58.58,32800.0,38.7469,38.7932,38.7073,38.7073,32800.0
2013-10-04 10:55:00,58.58,58.63,58.55,58.61,53100.0,38.7073,38.7403,38.6875,38.7271,53100.0
2013-10-04 11:00:00,58.62,58.66,58.62,58.64,41600.0,38.7337,38.7601,38.7337,38.7469,41600.0
2013-10-04 11:05:00,58.63,58.66,58.52,58.57,37500.0,38.7403,38.7601,38.6676,38.7007,37500.0
2013-10-04 11:10:00,58.56,58.76,58.56,58.76,26300.0,38.6941,38.8262,38.6941,38.8262,26300.0
2013-10-04 11:15:00,58.75,58.78,58.69,58.78,32400.0,38.8196,38.8394,38.78,38.8394,32400.0
2013-10-04 11:20:00,58.77,58.79,58.65,58.66,26300.0,38.8328,38.846,38.7535,38.7601,26300.0
2013-10-04 11:25:00,58.66,58.75,58.62,58.69,63200.0,38.7601,38.8196,38.7337,38.78,63200.0
2013-10-04 11:30:00,58.71,58.79,58.71,58.76,28500.0,38.7932,38.846,38.7932,38.8262,28500.0
2013-10-04 11:35:00,58.76,58.86,58.75,58.77,31600.0,38.8262,38.8923,38.8196,38.8328,31600.0
2013-10-04 11:40:00,58.77,58.78,58.68,58.68,20100.0,38.8328,38.8394,38.7734,38.7734,20100.0
2013-10-04 11:45:00,58.67,58.81,58.67,58.8,39600.0,38.7668,38.8593,38.7668,38.8526,39600.0
2013-10-04 11:50:00,58.8,58.87,58.79,58.87,21700.0,38.8526,38.8989,38.846,38.8989,21700.0
2013-10-04 11:55:00,58.86,58.94,58.83,58.93,36600.0,38.8923,38.9452,38.8725,38.9385,36600.0
2013-10-04 12:00:00,58.94,59.0,58.81,58.82,24200.0,38.9452,38.9848,38.8593,38.8659,24200.0
2013-10-04 12:05:00,58.82,58.86,58.81,58.82,20100.0,38.8659,38.8923,38.8593,38.8659,20100.0
2013-10-04 12:10:00,58.83,58.84,58.77,58.77,24700.0,38.8725,38.8791,38.8328,38.8328,24700.0
2013-10-04 12:15:00,58.78,58.93,58.78,58.89,27800.0,38.8394,38.9385,38.8394,38.9121,27800.0
2013-10-04 12:20:00,58.9,58.96,58.88,58.9,28600.0,38.9187,38.9584,38.9055,38.9187,28600.0
2013-10-04 12:25:00,58.89,59.0,58.87,58.97,26600.0,38.9121,38.9848,38.8989,38.965,26600.0
2013-10-04 12:30:00,58.97,58.98,58.9,58.9,21500.0,38.965,38.9716,38.9187,38.9187,21500.0
2013-10-04 12:35:00,58.9,58.92,58.84,58.85,19900.0,38.9187,38.9319,38.8791,38.8857,19900.0
2013-10-04 12:40:00,58.85,58.92,58.82,58.82,16300.0,38.8857,38.9319,38.8659,38.8659,16300.0
2013-10-04 12:45:00,58.82,58.83,58.75,58.77,15500.0,38.8659,38.8725,38.8196,38.8328,15500.0
2013-10-04 12:50:00,58.76,58.77,58.71,58.71,18700.0,38.8262,38.8328,38.7932,38.7932,18700.0
2013-10-04 12:55:00,58.72,58.8,58.72,58.78,15400.0,38.7998,38.8526,38.7998,38.8394,15400.0
2013-10-04 13:00:00,58.78,58.84,58.78,58.81,19100.0,38.8394,38.8791,38.8394,38.8593,19100.0
2013-10-04 13:05:00,58.82,58.93,58.82,58.92,21200.0,38.8659,38.9385,38.8659,38.9319,21200.0
2013-10-04 13:10:00,58.93,58.97,58.92,58.97,23400.0,38.9385,38.965,38.9319,38.965,23400.0
2013-10-04 13:15:00,58.97,59.01,58.94,58.97,25600.0,38.965,38.9914,38.9452,38.965,25600.0
2013-10-04 13:20:00,58.96,59.0,58.94,58.95,13200.0,38.9584,38.9848,38.9452,38.9518,13200.0
2013-10-04 13:25:00,58.96,58.99,58.94,58.97,15100.0,38.9584,38.9782,38.9452,38.965,15100.0
2013-10-04 13:30:00,58.97,59.03,58.95,59.02,22800.0,38.965,39.0046,38.9518,38.998,22800.0
2013-10-04 13:35:00,59.02,59.12,59.02,59.1,24400.0,38.998,39.0641,38.998,39.0509,24400.0
2013-10-04 13:40:00,59.1,59.11,59.02,59.02,22700.0,39.0509,39.0575,38.998,38.998,22700.0
2013-10-04 13:45:00,59.02,59.02,58.94,58.99,17000.0,38.998,38.998,38.9452,38.9782,17000.0
2013-10-04 13:50:00,59.0,59.07,59.0,59.03,12900.0,38.9848,39.0311,38.9848,39.0046,12900.0
2013-10-04 13:55:00,59.03,59.05,59.02,59.02,18500.0,39.0046,39.0178,38.998,38.998,18500.0
2013-10-04 14:00:00,59.01,59.06,59.01,59.03,15200.0,38.9914,39.0244,38.9914,39.0046,15200.0
2013-10-04 14:05:00,59.03,59.05,59.01,59.03,17000.0,39.0046,39.0178,38.9914,39.0046,17000.0
2013-10-04 14:10:00,59.03,59.12,59.02,59.07,32000.0,39.0046,39.0641,38.998,39.0311,32000.0
2013-10-04 14:15:00,59.07,59.1,59.06,59.06,22200.0,39.0311,39.0509,39.0244,39.0244,22200.0
2013-10-04 14:20:00,59.06,59.06,58.96,58.99,24900.0,39.0244,39.0244,38.9584,38.9782,24900.0
2013-10-04 14:25:00,58.99,59.02,58.97,59.02,14100.0,38.9782,38.998,38.965,38.998,14100.0
2013-10-04 14:30:00,59.01,59.05,58.96,59.0,26300.0,38.9914,39.0178,38.9584,38.9848,26300.0
2013-10-04 14:35:00,59.0,59.07,58.99,59.06,20100.0,38.9848,39.0311,38.9782,39.0244,20100.0
2013-10-04 14:40:00,59.05,59.09,59.05,59.07,27400.0,39.0178,39.0443,39.0178,39.0311,27400.0
2013-10-04 14:45:00,59.07,59.17,59.07,59.17,29200.0,39.0311,39.0971,39.0311,39.0971,29200.0
2013-10-04 14:50:00,59.17,59.22,59.17,59.2,30000.0,39.0971,39.1302,39.0971,39.117,30000.0
2013-10-04 14:55:00,59.19,59.19,59.08,59.08,43600.0,39.1103,39.1103,39.0377,39.0377,43600.0
2013-10-04 15:00:00,59.09,59.14,59.04,59.13,38900.0,39.0443,39.0773,39.0112,39.0707,38900.0
2013-10-04 15:05:00,59.14,59.29,59.14,59.29,32200.0,39.0773,39.1764,39.0773,39.1764,32200.0
2013-10-04 15:10:00,59.29,59.35,59.28,59.34,28000.0,39.1764,39.2161,39.1698,39.2095,28000.0
2013-10-04 15:15:00,59.34,59.35,59.21,59.21,36900.0,39.2095,39.2161,39.1236,39.1236,36900.0
2013-10-04 15:20:00,59.22,59.22,59.15,59.19,37100.0,39.1302,39.1302,39.0839,39.1103,37100.0
2013-10-04 15:25:00,59.19,59.22,59.17,59.18,26500.0,39.1103,39.1302,39.0971,39.1037,26500.0
2013-10-04 15:30:00,59.18,59.18,59.12,59.12,22800.0,39.1037,39.1037,39.0641,39.0641,22800.0
2013-10-04 15:35:00,59.13,59.2,59.13,59.15,46900.0,39.0707,39.117,39.0707,39.0839,46900.0
2013-10-04 15:40:00,59.16,59.18,59.14,59.15,57400.0,39.0905,39.1037,39.0773,39.0839,57400.0
2013-10-04 15:45:00,59.15,59.28,59.12,59.28,83200.0,39.0839,39.1698,39.0641,39.1698,83200.0
2013-10-04 15:50:00,59.27,59.28,59.15,59.18,73800.0,39.1632,39.1698,39.0839,39.1037,73800.0
2013-10-04 15:55:00,59.16,59.22,59.12,59.18,84000.0,39.0905,39.1302,39.0641,39.1037,84000.0
2013-10-07 09:30:00,58.76,58.9,58.51,58.55,75500.0,38.8262,38.9187,38.661,38.6875,75500.0
2013-10-07 09:35:00,58.59,58.59,58.27,58.32,54900.0,38.7139,38.7139,38.5024,38.5355,54900.0
2013-10-07 09:40:00,58.31,58.66,58.27,58.66,41800.0,38.5289,38.7601,38.5024,38.7601,41800.0
2013-10-07 09:45:00,58.66,58.78,58.42,58.42,76200.0,38.7601,38.8394,38.6016,38.6016,76200.0
2013-10-07 09:50:00,58.41,58.56,58.3,58.36,45300.0,38.595,38.6941,38.5223,38.5619,45300.0
2013-10-07 09:55:00,58.35,58.42,58.25,58.3,40500.0,38.5553,38.6016,38.4892,38.5223,40500.0
2013-10-07 10:00:00,58.29,58.42,58.26,58.26,23600.0,38.5157,38.6016,38.4958,38.4958,23600.0
2013-10-07 10:05:00,58.27,58.29,58.08,58.28,77200.0,38.5024,38.5157,38.3769,38.5091,77200.0
2013-10-07 10:10:00,58.28,58.3,58.13,58.14,66700.0,38.5091,38.5223,38.4099,38.4165,66700.0
2013-10-07 10:15:00,58.14,58.2,58.14,58.16,44500.0,38.4165,38.4562,38.4165,38.4298,44500.0
2013-10-07 10:20:00,58.16,58.33,58.14,58.26,61300.0,38.4298,38.5421,38.4165,38.4958,61300.0
2013-10-07 10:25:00,58.25,58.3,58.2,58.28,42000.0,38.4892,38.5223,38.4562,38.5091,42000.0
2013-10-07 10:30:00,58.28,58.32,58.18,58.2,42700.0,38.5091,38.5355,38.443,38.4562,42700.0
2013-10-07 10:35:00,58.21,58.26,58.18,58.2,23900.0,38.4628,38.4958,38.443,38.4562,23900.0
2013-10-07 10:40:00,58.2,58.23,58.15,58.16,21200.0,38.4562,38.476,38.4232,38.4298,21200.0
2013-10-07 10:45:00,58.16,58.29,58.13,58.18,26800.0,38.4298,38.5157,38.4099,38.443,26800.0
2013-10-07 10:50:00,58.19,58.4,58.18,58.36,33600.0,38.4496,38.5883,38.443,38.5619,33600.0
2013-10-07 10:55:00,58.35,58.41,58.31,58.41,29500.0,38.5553,38.595,38.5289,38.595,29500.0
2013-10-07 11:00:00,58.42,58.5,58.41,58.48,63700.0,38.6016,38.6544,38.595,38.6412,63700.0
2013-10-07 11:05:00,58.48,58.49,58.38,58.39,34000.0,38.6412,38.6478,38.5751,38.5817,34000.0
2013-10-07 11:10:00,58.38,58.39,58.3,58.36,41300.0,38.5751,38.5817,38.5223,38.5619,41300.0
2013-10-07 11:15:00,58.37,58.38,58.16,58.16,28500.0,38.5685,38.5751,38.4298,38.4298,28500.0
2013-10-07 11:20:00,58.16,58.23,58.15,58.21,23600.0,38.4298,38.476,38.4232,38.4628,23600.0
2013-10-07 11:25:00,58.21,58.28,58.21,58.21,33300.0,38.4628,38.5091,38.4628,38.4628,33300.0
2013-10-07 11:30:00,58.2,58.32,58.16,58.29,27700.0,38.4562,38.5355,38.4298,38.5157,27700.0
2013-10-07 11:35:00,58.3,58.35,58.23,58.23,27200.0,38.5223,38.5553,38.476,38.476,27200.0
2013-10-07 11:40:00,58.22,58.24,58.11,58.11,25400.0,38.4694,38.4826,38.3967,38.3967,25400.0
2013-10-07 11:45:00,58.1,58.23,58.1,58.16,33000.0,38.3901,38.476,38.3901,38.4298,33000.0
2013-10-07 11:50:00,58.16,58.19,58.13,58.15,17500.0,38.4298,38.4496,38.4099,38.4232,17500.0
2013-10-07 11:55:00,58.15,58.21,58.12,58.18,39400.0,38.4232,38.4628,38.4033,38.443,39400.0
2013-10-07 12:00:00,58.18,58.18,58.09,58.18,23900.0,38.443,38.443,38.3835,38.443,23900.0
2013-10-07 12:05:00,58.17,58.28,58.14,58.21,28400.0,38.4364,38.5091,38.4165,38.4628,28400.0
2013-10-07 12:10:00,58.2,58.2,58.15,58.16,13300.0,38.4562,38.4562,38.4232,38.4298,13300.0
2013-10-07 12:15:00,58.16,58.28,58.13,58.28,27700.0,38.4298,38.5091,38.4099,38.5091,27700.0
2013-10-07 12:20:00,58.28,58.31,58.23,58.28,34800.0,38.5091,38.5289,38.476,38.5091,34800.0
2013-10-07 12:25:00,58.26,58.26,58.17,58.2,35500.0,38.4958,38.4958,38.4364,38.4562,35500.0
2013-10-07 12:30:00,58.2,58.25,58.13,58.23,26100.0,38.4562,38.4892,38.4099,38.476,26100.0
2013-10-07 12:35:00,58.23,58.24,58.15,58.21,20600.0,38.476,38.4826,38.4232,38.4628,20600.0
2013-10-07 12:40:00,58.18,58.23,58.14,58.22,26600.0,38.443,38.476,38.4165,38.4694,26600.0
2013-10-07 12:45:00,58.23,58.29,58.21,58.23,23900.0,38.476,38.5157,38.4628,38.476,23900.0
2013-10-07 12:50:00,58.23,58.32,58.23,58.32,20500.0,38.476,38.5355,38.476,38.5355,20500.0
2013-10-07 12:55:00,58.31,58.37,58.19,58.26,34800.0,38.5289,38.5685,38.4496,38.4958,34800.0
2013-10-07 13:00:00,58.27,58.36,58.26,58.31,29900.0,38.5024,38.5619,38.4958,38.5289,29900.0
2013-10-07 13:05:00,58.31,58.37,58.26,58.27,24500.0,38.5289,38.5685,38.4958,38.5024,24500.0
2013-10-07 13:10:00,58.27,58.38,58.25,58.33,32100.0,38.5024,38.5751,38.4892,38.5421,32100.0
2013-10-07 13:15:00,58.31,58.33,58.27,58.29,13800.0,38.5289,38.5421,38.5024,38.5157,13800.0
2013-10-07 13:20:00,58.28,58.28,58.22,58.24,22100.0,38.5091,38.5091,38.4694,38.4826,22100.0
2013-10-07 13:25:00,58.24,58.24,58.18,58.22,21800.0,38.4826,38.4826,38.443,38.4694,21800.0
2013-10-07 13:30:00,58.24,58.31,58.24,58.27,17600.0,38.4826,38.5289,38.4826,38.5024,17600.0
2013-10-07 13:35:00,58.28,58.3,58.23,58.28,16500.0,38.5091,38.5223,38.476,38.5091,16500.0
2013-10-07 13:40:00,58.27,58.33,58.26,58.31,27900.0,38.5024,38.5421,38.4958,38.5289,27900.0
2013-10-07 13:45:00,58.32,58.33,58.27,58.27,8400.0,38.5355,38.5421,38.5024,38.5024,8400.0
2013-10-07 13:50:00,58.27,58.32,58.25,58.3,30200.0,38.5024,38.5355,38.4892,38.5223,30200.0
2013-10-07 13:55:00,58.31,58.44,58.3,58.43,43000.0,38.5289,38.6148,38.5223,38.6082,43000.0
2013-10-07 14:00:00,58.43,58.5,58.38,58.38,34000.0,38.6082,38.6544,38.5751,38.5751,34000.0
2013-10-07 14:05:00,58.38,58.45,58.33,58.34,35700.0,38.5751,38.6214,38.5421,38.5487,35700.0
2013-10-07 14:10:00,58.35,58.37,58.29,58.33,31200.0,38.5553,38.5685,38.5157,38.5421,31200.0
2013-10-07 14:15:00,58.33,58.36,58.25,58.29,32300.0,38.5421,38.5619,38.4892,38.5157,32300.0
2013-10-07 14:20:00,58.29,58.32,58.21,58.3,43500.0,38.5157,38.5355,38.4628,38.5223,43500.0
2013-10-07 14:25:00,58.3,58.32,58.21,58.26,23600.0,38.5223,38.5355,38.4628,38.4958,23600.0
2013-10-07 14:30:00,58.26,58.29,58.18,58.27,54000.0,38.4958,38.5157,38.443,38.5024,54000.0
2013-10-07 14:35:00,58.27,58.33,58.26,58.27,42300.0,38.5024,38.5421,38.4958,38.5024,42300.0
2013-10-07 14:40:00,58.27,58.32,58.25,58.27,30000.0,38.5024,38.5355,38.4892,38.5024,30000.0
2013-10-07 14:45:00,58.28,58.29,58.23,58.28,22000.0,38.5091,38.5157,38.476,38.5091,22000.0
2013-10-07 14:50:00,58.28,58.28,58.23,58.28,30700.0,38.5091,38.5091,38.476,38.5091,30700.0
2013-10-07 14:55:00,58.27,58.31,58.24,58.25,20800.0,38.5024,38.5289,38.4826,38.4892,20800.0
2013-10-07 15:00:00,58.24,58.27,58.22,58.23,30400.0,38.4826,38.5024,38.4694,38.476,30400.0
2013-10-07 15:05:00,58.26,58.26,58.15,58.15,48800.0,38.4958,38.4958,38.4232,38.4232,48800.0
2013-10-07 15:10:00,58.15,58.2,58.05,58.19,82400.0,38.4232,38.4562,38.3571,38.4496,82400.0
2013-10-07 15:15:00,58.18,58.21,58.14,58.16,33100.0,38.443,38.4628,38.4165,38.4298,33100.0
2013-10-07 15:20:00,58.17,58.19,58.09,58.17,50700.0,38.4364,38.4496,38.3835,38.4364,50700.0
2013-10-07 15:25:00,58.18,58.22,58.14,58.19,38400.0,38.443,38.4694,38.4165,38.4496,38400.0
2013-10-07 15:30:00,58.18,58.2,58.14,58.18,61900.0,38.443,38.4562,38.4165,38.443,61900.0
2013-10-07 15:35:00,58.17,58.17,58.05,58.05,66000.0,38.4364,38.4364,38.3571,38.3571,66000.0
2013-10-07 15:40:00,58.08,58.08,58.02,58.05,74000.0,38.3769,38.3769,38.3373,38.3571,74000.0
2013-10-07 15:45:00,58.04,58.04,57.92,58.01,104500.0,38.3505,38.3505,38.2712,38.3307,104500.0
2013-10-07 15:50:00,58.01,58.01,57.93,58.0,93600.0,38.3307,38.3307,38.2778,38.324,93600.0
2013-10-07 15:55:00,58.0,58.04,57.9,57.91,210800.0,38.324,38.3505,38.258,38.2646,210800.0
2013-10-08 09:30:00,57.91,58.09,57.85,58.07,53400.0,38.2646,38.3835,38.2249,38.3703,53400.0
2013-10-08 09:35:00,58.06,58.06,57.65,57.74,38700.0,38.3637,38.3637,38.0928,38.1522,38700.0
2013-10-08 09:40:00,57.76,58.0,57.75,58.0,31100.0,38.1655,38.324,38.1589,38.324,31100.0
2013-10-08 09:45:00,58.01,58.04,57.83,57.86,32300.0,38.3307,38.3505,38.2117,38.2315,32300.0
2013-10-08 09:50:00,57.86,57.94,57.74,57.94,33800.0,38.2315,38.2844,38.1522,38.2844,33800.0
2013-10-08 09:55:00,57.94,58.07,57.88,58.02,19800.0,38.2844,38.3703,38.2448,38.3373,19800.0
2013-10-08 10:00:00,58.03,58.04,57.79,57.91,24600.0,38.3439,38.3505,38.1853,38.2646,24600.0
2013-10-08 10:05:00,57.96,57.97,57.73,57.78,34100.0,38.2976,38.3042,38.1456,38.1787,34100.0
2013-10-08 10:10:00,57.78,57.78,57.63,57.69,48600.0,38.1787,38.1787,38.0796,38.1192,48600.0
2013-10-08 10:15:00,57.69,57.73,57.55,57.68,40900.0,38.1192,38.1456,38.0267,38.1126,40900.0
2013-10-08 10:20:00,57.66,57.67,57.51,57.52,31900.0,38.0994,38.106,38.0003,38.0069,31900.0
2013-10-08 10:25:00,57.51,57.52,57.38,57.39,76300.0,38.0003,38.0069,37.9144,37.921,76300.0
2013-10-08 10:30:00,57.38,57.42,57.25,57.28,48900.0,37.9144,37.9408,37.8285,37.8483,48900.0
2013-10-08 10:35:00,57.29,57.31,57.2,57.24,40000.0,37.8549,37.8681,37.7954,37.8219,40000.0
2013-10-08 10:40:00,57.25,57.31,57.23,57.26,50200.0,37.8285,37.8681,37.8153,37.8351,50200.0
2013-10-08 10:45:00,57.25,57.27,57.13,57.14,56200.0,37.8285,37.8417,37.7492,37.7558,56200.0
2013-10-08 10:50:00,57.13,57.13,57.01,57.04,81200.0,37.7492,37.7492,37.6699,37.6897,81200.0
2013-10-08 10:55:00,57.05,57.06,56.98,57.0,79000.0,37.6963,37.7029,37.6501,37.6633,79000.0
2013-10-08 11:00:00,57.01,57.01,56.87,56.88,54900.0,37.6699,37.6699,37.5774,37.584,54900.0
2013-10-08 11:05:00,56.89,57.0,56.89,56.97,45800.0,37.5906,37.6633,37.5906,37.6435,45800.0
2013-10-08 11:10:00,56.97,57.03,56.96,57.03,41200.0,37.6435,37.6831,37.6369,37.6831,41200.0
2013-10-08 11:15:00,57.03,57.1,56.97,57.02,41300.0,37.6831,37.7294,37.6435,37.6765,41300.0
2013-10-08 11:20:00,57.01,57.1,56.99,57.1,33600.0,37.6699,37.7294,37.6567,37.7294,33600.0
2013-10-08 11:25:00,57.09,57.11,56.96,57.03,25900.0,37.7228,37.736,37.6369,37.6831,25900.0
2013-10-08 11:30:00,57.02,57.05,56.9,56.91,50900.0,37.6765,37.6963,37.5972,37.6038,50900.0
2013-10-08 11:35:00,56.9,56.95,56.67,56.72,124600.0,37.5972,37.6302,37.4452,37.4783,124600.0
2013-10-08 11:40:00,56.71,56.89,56.7,56.87,41400.0,37.4717,37.5906,37.4651,37.5774,41400.0
2013-10-08 11:45:00,56.85,56.93,56.75,56.83,47300.0,37.5642,37.617,37.4981,37.551,47300.0
2013-10-08 11:50:00,56.8,56.96,56.78,56.95,27400.0,37.5311,37.6369,37.5179,37.6302,27400.0
2013-10-08 11:55:00,56.94,57.0,56.93,56.95,43900.0,37.6236,37.6633,37.617,37.6302,43900.0
2013-10-08 12:00:00,56.97,56.99,56.76,56.81,37400.0,37.6435,37.6567,37.5047,37.5377,37400.0
2013-10-08 12:05:00,56.8,56.81,56.73,56.77,44800.0,37.5311,37.5377,37.4849,37.5113,44800.0
2013-10-08 12:10:00,56.77,56.83,56.72,56.78,33800.0,37.5113,37.551,37.4783,37.5179,33800.0
2013-10-08 12:15:00,56.81,56.87,56.75,56.82,29900.0,37.5377,37.5774,37.4981,37.5443,29900.0
2013-10-08 12:20:00,56.83,56.89,56.79,56.8,94100.0,37.551,37.5906,37.5245,37.5311,94100.0
2013-10-08 12:25:00,56.79,56.83,56.71,56.82,26300.0,37.5245,37.551,37.4717,37.5443,26300.0
2013-10-08 12:30:00,56.81,56.88,56.7,56.87,37300.0,37.5377,37.584,37.4651,37.5774,37300.0
2013-10-08 12:35:00,56.86,56.92,56.84,56.89,18900.0,37.5708,37.6104,37.5576,37.5906,18900.0
2013-10-08 12:40:00,56.9,57.01,56.9,57.0,40300.0,37.5972,37.6699,37.5972,37.6633,40300.0
2013-10-08 12:45:00,56.99,57.01,56.96,57.0,34500.0,37.6567,37.6699,37.6369,37.6633,34500.0
2013-10-08 12:50:00,56.99,56.99,56.9,56.9,55600.0,37.6567,37.6567,37.5972,37.5972,55600.0
2013-10-08 12:55:00,56.9,56.94,56.87,56.87,21100.0,37.5972,37.6236,37.5774,37.5774,21100.0
2013-10-08 13:00:00,56.88,56.98,56.88,56.94,30100.0,37.584,37.6501,37.584,37.6236,30100.0
2013-10-08 13:05:00,56.94,56.98,56.89,56.95,23200.0,37.6236,37.6501,37.5906,37.6302,23200.0
2013-10-08 13:10:00,56.94,56.99,56.92,56.94,43900.0,37.6236,37.6567,37.6104,37.6236,43900.0
2013-10-08 13:15:00,56.95,56.96,56.9,56.9,31000.0,37.6302,37.6369,37.5972,37.5972,31000.0
2013-10-08 13:20:00,56.9,56.98,56.88,56.92,30400.0,37.5972,37.6501,37.584,37.6104,30400.0
2013-10-08 13:25:00,56.94,56.99,56.88,56.98,30200.0,37.6236,37.6567,37.584,37.6501,30200.0
2013-10-08 13:30:00,56.99,56.99,56.9,56.9,35800.0,37.6567,37.6567,37.5972,37.5972,35800.0
2013-10-08 13:35:00,56.89,56.97,56.88,56.93,24300.0,37.5906,37.6435,37.584,37.617,24300.0
2013-10-08 13:40:00,56.93,56.96,56.85,56.89,35700.0,37.617,37.6369,37.5642,37.5906,35700.0
2013-10-08 13:45:00,56.89,56.89,56.83,56.88,22100.0,37.5906,37.5906,37.551,37.584,22100.0
2013-10-08 13:50:00,56.88,56.9,56.86,56.88,23500.0,37.584,37.5972,37.5708,37.584,23500.0
2013-10-08 13:55:00,56.88,56.95,56.81,56.88,27900.0,37.584,37.6302,37.5377,37.584,27900.0
2013-10-08 14:00:00,56.88,56.89,56.78,56.86,27900.0,37.584,37.5906,37.5179,37.5708,27900.0
2013-10-08 14:05:00,56.86,56.86,56.75,56.76,36000.0,37.5708,37.5708,37.4981,37.5047,36000.0
2013-10-08 14:10:00,56.75,56.79,56.68,56.68,59200.0,37.4981,37.5245,37.4518,37.4518,59200.0
2013-10-08 14:15:00,56.7,56.71,56.54,56.56,78900.0,37.4651,37.4717,37.3593,37.3725,78900.0
2013-10-08 14:20:00,56.55,56.69,56.5,56.59,69800.0,37.3659,37.4584,37.3329,37.3924,69800.0
2013-10-08 14:25:00,56.59,56.66,56.53,56.58,56400.0,37.3924,37.4386,37.3527,37.3858,56400.0
2013-10-08 14:30:00,56.58,56.63,56.5,56.51,76800.0,37.3858,37.4188,37.3329,37.3395,76800.0
2013-10-08 14:35:00,56.53,56.77,56.5,56.77,70500.0,37.3527,37.5113,37.3329,37.5113,70500.0
2013-10-08 14:40:00,56.78,56.82,56.75,56.78,43300.0,37.5179,37.5443,37.4981,37.5179,43300.0
2013-10-08 14:45:00,56.78,56.78,56.7,56.75,36700.0,37.5179,37.5179,37.4651,37.4981,36700.0
2013-10-08 14:50:00,56.75,56.79,56.69,56.78,49600.0,37.4981,37.5245,37.4584,37.5179,49600.0
2013-10-08 14:55:00,56.78,56.89,56.76,56.88,39000.0,37.5179,37.5906,37.5047,37.584,39000.0
2013-10-08 15:00:00,56.86,57.0,56.86,56.97,39000.0,37.5708,37.6633,37.5708,37.6435,39000.0
2013-10-08 15:05:00,56.97,57.0,56.91,56.93,38800.0,37.6435,37.6633,37.6038,37.617,38800.0
2013-10-08 15:10:00,56.91,56.97,56.89,56.97,31300.0,37.6038,37.6435,37.5906,37.6435,31300.0
2013-10-08 15:15:00,56.97,57.03,56.9,57.02,47400.0,37.6435,37.6831,37.5972,37.6765,47400.0
2013-10-08 15:20:00,57.01,57.08,56.98,57.07,58600.0,37.6699,37.7161,37.6501,37.7095,58600.0
2013-10-08 15:25:00,57.08,57.19,57.05,57.19,64000.0,37.7161,37.7888,37.6963,37.7888,64000.0
2013-10-08 15:30:00,57.2,57.28,57.13,57.14,84700.0,37.7954,37.8483,37.7492,37.7558,84700.0
2013-10-08 15:35:00,57.14,57.14,56.96,57.11,88000.0,37.7558,37.7558,37.6369,37.736,88000.0
2013-10-08 15:40:00,57.12,57.13,56.98,57.03,87200.0,37.7426,37.7492,37.6501,37.6831,87200.0
2013-10-08 15:45:00,57.02,57.03,56.94,56.99,104800.0,37.6765,37.6831,37.6236,37.6567,104800.0
2013-10-08 15:50:00,56.99,57.05,56.97,56.99,146300.0,37.6567,37.6963,37.6435,37.6567,146300.0
2013-10-08 15:55:00,56.99,57.0,56.88,56.92,215200.0,37.6567,37.6633,37.584,37.6104,215200.0
2013-10-09 09:30:00,56.82,56.82,56.54,56.67,71800.0,37.5443,37.5443,37.3593,37.4452,71800.0
2013-10-09 09:35:00,56.65,56.9,56.51,56.84,54000.0,37.432,37.5972,37.3395,37.5576,54000.0
2013-10-09 09:40:00,56.86,56.96,56.79,56.92,52600.0,37.5708,37.6369,37.5245,37.6104,52600.0
2013-10-09 09:45:00,56.86,56.93,56.74,56.74,70500.0,37.5708,37.617,37.4915,37.4915,70500.0
2013-10-09 09:50:00,56.76,56.92,56.64,56.92,51900.0,37.5047,37.6104,37.4254,37.6104,51900.0
2013-10-09 09:55:00,56.92,57.11,56.9,57.07,51300.0,37.6104,37.736,37.5972,37.7095,51300.0
2013-10-09 10:00:00,57.06,57.08,56.79,56.81,39300.0,37.7029,37.7161,37.5245,37.5377,39300.0
2013-10-09 10:05:00,56.81,57.02,56.79,57.02,45800.0,37.5377,37.6765,37.5245,37.6765,45800.0
2013-10-09 10:10:00,57.0,57.0,56.8,56.83,34000.0,37.6633,37.6633,37.5311,37.551,34000.0
2013-10-09 10:15:00,56.82,56.9,56.74,56.83,58000.0,37.5443,37.5972,37.4915,37.551,58000.0
2013-10-09 10:20:00,56.83,57.07,56.83,57.06,50100.0,37.551,37.7095,37.551,37.7029,50100.0
2013-10-09 10:25:00,57.07,57.07,56.92,56.99,28200.0,37.7095,37.7095,37.6104,37.6567,28200.0
2013-10-09 10:30:00,57.02,57.06,56.94,56.99,47300.0,37.6765,37.7029,37.6236,37.6567,47300.0
2013-10-09 10:35:00,56.99,57.02,56.92,57.02,61200.0,37.6567,37.6765,37.6104,37.6765,61200.0
2013-10-09 10:40:00,57.02,57.03,56.93,56.96,62000.0,37.6765,37.6831,37.617,37.6369,62000.0
2013-10-09 10:45:00,56.96,56.97,56.8,56.86,29800.0,37.6369,37.6435,37.5311,37.5708,29800.0
2013-10-09 10:50:00,56.86,56.87,56.7,56.78,34900.0,37.5708,37.5774,37.4651,37.5179,34900.0
2013-10-09 10:55:00,56.78,56.84,56.7,56.78,31200.0,37.5179,37.5576,37.4651,37.5179,31200.0
2013-10-09 11:00:00,56.79,56.93,56.76,56.9,64400.0,37.5245,37.617,37.5047,37.5972,64400.0
2013-10-09 11:05:00,56.9,56.96,56.89,56.89,106400.0,37.5972,37.6369,37.5906,37.5906,106400.0
2013-10-09 11:10:00,56.89,56.92,56.75,56.79,33400.0,37.5906,37.6104,37.4981,37.5245,33400.0
2013-10-09 11:15:00,56.79,56.92,56.76,56.85,83500.0,37.5245,37.6104,37.5047,37.5642,83500.0
2013-10-09 11:20:00,56.85,56.93,56.83,56.9,61000.0,37.5642,37.617,37.551,37.5972,61000.0
2013-10-09 11:25:00,56.92,57.0,56.9,56.99,58300.0,37.6104,37.6633,37.5972,37.6567,58300.0
2013-10-09 11:30:00,56.98,57.11,56.96,57.06,56500.0,37.6501,37.736,37.6369,37.7029,56500.0
2013-10-09 11:35:00,57.05,57.11,56.99,56.99,51800.0,37.6963,37.736,37.6567,37.6567,51800.0
2013-10-09 11:40:00,56.99,57.02,56.97,56.99,29100.0,37.6567,37.6765,37.6435,37.6567,29100.0
2013-10-09 11:45:00,57.0,57.05,56.97,57.04,43300.0,37.6633,37.6963,37.6435,37.6897,43300.0
2013-10-09 11:50:00,57.06,57.06,56.97,56.97,37600.0,37.7029,37.7029,37.6435,37.6435,37600.0
2013-10-09 11:55:00,56.97,57.03,56.97,56.97,18800.0,37.6435,37.6831,37.6435,37.6435,18800.0
2013-10-09 12:00:00,56.97,57.03,56.97,57.01,14300.0,37.6435,37.6831,37.6435,37.6699,14300.0
2013-10-09 12:05:00,57.0,57.0,56.92,56.99,20400.0,37.6633,37.6633,37.6104,37.6567,20400.0
2013-10-09 12:10:00,56.97,57.05,56.97,57.03,17300.0,37.6435,37.6963,37.6435,37.6831,17300.0
2013-10-09 12:15:00,57.04,57.1,57.01,57.07,19900.0,37.6897,37.7294,37.6699,37.7095,19900.0
2013-10-09 12:20:00,57.05,57.16,57.05,57.09,28800.0,37.6963,37.769,37.6963,37.7228,28800.0
2013-10-09 12:25:00,57.08,57.12,56.91,56.92,18100.0,37.7161,37.7426,37.6038,37.6104,18100.0
2013-10-09 12:30:00,56.93,56.99,56.92,56.95,16200.0,37.617,37.6567,37.6104,37.6302,16200.0
2013-10-09 12:35:00,56.97,57.0,56.92,56.97,19800.0,37.6435,37.6633,37.6104,37.6435,19800.0
2013-10-09 12:40:00,56.96,56.99,56.89,56.9,17200.0,37.6369,37.6567,37.5906,37.5972,17200.0
2013-10-09 12:45:00,56.89,56.9,56.85,56.9,17800.0,37.5906,37.5972,37.5642,37.5972,17800.0
2013-10-09 12:50:00,56.9,56.92,56.82,56.88,17600.0,37.5972,37.6104,37.5443,37.584,17600.0
2013-10-09 12:55:00,56.9,56.9,56.75,56.77,24300.0,37.5972,37.5972,37.4981,37.5113,24300.0
2013-10-09 13:00:00,56.77,56.95,56.77,56.94,28400.0,37.5113,37.6302,37.5113,37.6236,28400.0
2013-10-09 13:05:00,56.97,56.98,56.88,56.88,13200.0,37.6435,37.6501,37.584,37.584,13200.0
2013-10-09 13:10:00,56.87,56.9,56.83,56.9,26300.0,37.5774,37.5972,37.551,37.5972,26300.0
2013-10-09 13:15:00,56.9,57.04,56.9,57.02,17200.0,37.5972,37.6897,37.5972,37.6765,17200.0
2013-10-09 13:20:00,57.03,57.16,57.01,57.15,35600.0,37.6831,37.769,37.6699,37.7624,35600.0
2013-10-09 13:25:00,57.12,57.25,57.12,57.23,25700.0,37.7426,37.8285,37.7426,37.8153,25700.0
2013-10-09 13:30:00,57.2,57.28,57.07,57.07,15300.0,37.7954,37.8483,37.7095,37.7095,15300.0
2013-10-09 13:35:00,57.07,57.12,57.05,57.1,17600.0,37.7095,37.7426,37.6963,37.7294,17600.0
2013-10-09 13:40:00,57.1,57.17,57.1,57.13,21700.0,37.7294,37.7756,37.7294,37.7492,21700.0
2013-10-09 13:45:00,57.12,57.2,57.1,57.1,15300.0,37.7426,37.7954,37.7294,37.7294,15300.0
2013-10-09 13:50:00,57.12,57.22,57.11,57.18,17200.0,37.7426,37.8087,37.736,37.7822,17200.0
2013-10-09 13:55:00,57.18,57.18,57.09,57.13,24200.0,37.7822,37.7822,37.7228,37.7492,24200.0
2013-10-09 14:00:00,57.15,57.18,57.03,57.12,42600.0,37.7624,37.7822,37.6831,37.7426,42600.0
2013-10-09 14:05:00,57.13,57.17,57.08,57.12,43700.0,37.7492,37.7756,37.7161,37.7426,43700.0
2013-10-09 14:10:00,57.13,57.14,57.02,57.05,38000.0,37.7492,37.7558,37.6765,37.6963,38000.0
2013-10-09 14:15:00,57.06,57.07,56.96,57.0,35400.0,37.7029,37.7095,37.6369,37.6633,35400.0
2013-10-09 14:20:00,56.97,57.14,56.97,57.0,36000.0,37.6435,37.7558,37.6435,37.6633,36000.0
2013-10-09 14:25:00,57.0,57.09,56.97,57.07,20700.0,37.6633,37.7228,37.6435,37.7095,20700.0
2013-10-09 14:30:00,57.07,57.2,57.03,57.16,25900.0,37.7095,37.7954,37.6831,37.769,25900.0
2013-10-09 14:35:00,57.16,57.19,57.04,57.08,29400.0,37.769,37.7888,37.6897,37.7161,29400.0
2013-10-09 14:40:00,57.08,57.1,57.01,57.04,31400.0,37.7161,37.7294,37.6699,37.6897,31400.0
2013-10-09 14:45:00,57.05,57.06,56.98,57.01,32500.0,37.6963,37.7029,37.6501,37.6699,32500.0
2013-10-09 14:50:00,57.01,57.06,56.96,57.0,48100.0,37.6699,37.7029,37.6369,37.6633,48100.0
2013-10-09 14:55:00,57.01,57.16,57.01,57.16,19800.0,37.6699,37.769,37.6699,37.769,19800.0
2013-10-09 15:00:00,57.16,57.16,57.04,57.08,27100.0,37.769,37.769,37.6897,37.7161,27100.0
2013-10-09 15:05:00,57.08,57.11,57.0,57.08,32000.0,37.7161,37.736,37.6633,37.7161,32000.0
2013-10-09 15:10:00,57.07,57.1,57.02,57.03,26000.0,37.7095,37.7294,37.6765,37.6831,26000.0
2013-10-09 15:15:00,57.02,57.08,56.99,57.08,29100.0,37.6765,37.7161,37.6567,37.7161,29100.0
2013-10-09 15:20:00,57.07,57.08,56.98,57.02,41800.0,37.7095,37.7161,37.6501,37.6765,41800.0
2013-10-09 15:25:00,57.03,57.05,56.98,57.01,59600.0,37.6831,37.6963,37.6501,37.6699,59600.0
2013-10-09 15:30:00,57.01,57.19,56.99,57.14,46300.0,37.6699,37.7888,37.6567,37.7558,46300.0
2013-10-09 15:35:00,57.15,57.16,57.05,57.06,36100.0,37.7624,37.769,37.6963,37.7029,36100.0
2013-10-09 15:40:00,57.06,57.08,57.03,57.04,38100.0,37.7029,37.7161,37.6831,37.6897,38100.0
2013-10-09 15:45:00,57.04,57.05,56.91,56.97,124600.0,37.6897,37.6963,37.6038,37.6435,124600.0
2013-10-09 15:50:00,56.96,57.11,56.92,57.02,120600.0,37.6369,37.736,37.6104,37.6765,120600.0
2013-10-09 15:55:00,57.02,57.02,56.89,56.91,198600.0,37.6765,37.6765,37.5906,37.6038,198600.0
2013-10-10 09:30:00,57.67,58.06,57.62,58.06,85800.0,38.106,38.3637,38.073,38.3637,85800.0
2013-10-10 09:35:00,58.04,58.15,58.0,58.03,58500.0,38.3505,38.4232,38.324,38.3439,58500.0
2013-10-10 09:40:00,58.03,58.15,58.0,58.11,48800.0,38.3439,38.4232,38.324,38.3967,48800.0
2013-10-10 09:45:00,58.1,58.29,58.06,58.23,74400.0,38.3901,38.5157,38.3637,38.476,74400.0
2013-10-10 09:50:00,58.25,58.25,58.12,58.14,60500.0,38.4892,38.4892,38.4033,38.4165,60500.0
2013-10-10 09:55:00,58.16,58.42,58.14,58.42,60300.0,38.4298,38.6016,38.4165,38.6016,60300.0
2013-10-10 10:00:00,58.41,58.54,58.36,58.54,49100.0,38.595,38.6809,38.5619,38.6809,49100.0
2013-10-10 10:05:00,58.51,58.54,58.44,58.48,69900.0,38.661,38.6809,38.6148,38.6412,69900.0
2013-10-10 10:10:00,58.47,58.5,58.33,58.49,57100.0,38.6346,38.6544,38.5421,38.6478,57100.0
2013-10-10 10:15:00,58.49,58.49,58.36,58.41,33800.0,38.6478,38.6478,38.5619,38.595,33800.0
2013-10-10 10:20:00,58.42,58.43,58.3,58.39,25600.0,38.6016,38.6082,38.5223,38.5817,25600.0
2013-10-10 10:25:00,58.4,58.45,58.27,58.39,61000.0,38.5883,38.6214,38.5024,38.5817,61000.0
2013-10-10 10:30:00,58.41,58.41,58.27,58.33,20300.0,38.595,38.595,38.5024,38.5421,20300.0
2013-10-10 10:35:00,58.33,58.45,58.31,58.39,65200.0,38.5421,38.6214,38.5289,38.5817,65200.0
2013-10-10 10:40:00,58.39,58.56,58.38,58.54,85300.0,38.5817,38.6941,38.5751,38.6809,85300.0
2013-10-10 10:45:00,58.54,58.59,58.46,58.46,31600.0,38.6809,38.7139,38.628,38.628,31600.0
2013-10-10 10:50:00,58.45,58.53,58.42,58.42,19800.0,38.6214,38.6742,38.6016,38.6016,19800.0
2013-10-10 10:55:00,58.44,58.44,58.32,58.34,18800.0,38.6148,38.6148,38.5355,38.5487,18800.0
2013-10-10 11:00:00,58.35,58.35,58.23,58.24,21900.0,38.5553,38.5553,38.476,38.4826,21900.0
2013-10-10 11:05:00,58.24,58.27,58.2,58.23,21000.0,38.4826,38.5024,38.4562,38.476,21000.0
2013-10-10 11:10:00,58.21,58.23,58.16,58.21,29700.0,38.4628,38.476,38.4298,38.4628,29700.0
2013-10-10 11:15:00,58.21,58.21,58.08,58.15,41800.0,38.4628,38.4628,38.3769,38.4232,41800.0
2013-10-10 11:20:00,58.15,58.17,58.08,58.1,26900.0,38.4232,38.4364,38.3769,38.3901,26900.0
2013-10-10 11:25:00,58.11,58.27,58.08,58.25,42700.0,38.3967,38.5024,38.3769,38.4892,42700.0
2013-10-10 11:30:00,58.25,58.39,58.24,58.38,53500.0,38.4892,38.5817,38.4826,38.5751,53500.0
2013-10-10 11:35:00,58.38,58.47,58.36,58.4,19700.0,38.5751,38.6346,38.5619,38.5883,19700.0
2013-10-10 11:40:00,58.4,58.42,58.27,58.28,39400.0,38.5883,38.6016,38.5024,38.5091,39400.0
2013-10-10 11:45:00,58.28,58.36,58.25,58.27,39000.0,38.5091,38.5619,38.4892,38.5024,39000.0
2013-10-10 11:50:00,58.27,58.29,58.2,58.23,19600.0,38.5024,38.5157,38.4562,38.476,19600.0
2013-10-10 11:55:00,58.23,58.25,58.14,58.14,33000.0,38.476,38.4892,38.4165,38.4165,33000.0
2013-10-10 12:00:00,58.16,58.25,58.12,58.21,34700.0,38.4298,38.4892,38.4033,38.4628,34700.0
2013-10-10 12:05:00,58.24,58.26,58.19,58.23,21100.0,38.4826,38.4958,38.4496,38.476,21100.0
2013-10-10 12:10:00,58.22,58.27,58.2,58.25,23100.0,38.4694,38.5024,38.4562,38.4892,23100.0
2013-10-10 12:15:00,58.25,58.26,58.14,58.15,38700.0,38.4892,38.4958,38.4165,38.4232,38700.0
2013-10-10 12:20:00,58.14,58.16,58.07,58.15,27800.0,38.4165,38.4298,38.3703,38.4232,27800.0
2013-10-10 12:25:00,58.16,58.17,58.11,58.13,18300.0,38.4298,38.4364,38.3967,38.4099,18300.0
2013-10-10 12:30:00,58.13,58.17,58.09,58.11,26600.0,38.4099,38.4364,38.3835,38.3967,26600.0
2013-10-10 12:35:00,58.11,58.12,58.04,58.04,38000.0,38.3967,38.4033,38.3505,38.3505,38000.0
2013-10-10 12:40:00,58.03,58.1,58.03,58.07,16700.0,38.3439,38.3901,38.3439,38.3703,16700.0
2013-10-10 12:45:00,58.07,58.08,58.0,58.06,33800.0,38.3703,38.3769,38.324,38.3637,33800.0
2013-10-10 12:50:00,58.07,58.14,58.04,58.14,24200.0,38.3703,38.4165,38.3505,38.4165,24200.0
2013-10-10 12:55:00,58.11,58.14,58.0,58.06,44400.0,38.3967,38.4165,38.324,38.3637,44400.0
2013-10-10 13:00:00,58.02,58.05,57.88,57.88,26200.0,38.3373,38.3571,38.2448,38.2448,26200.0
2013-10-10 13:05:00,57.88,57.99,57.85,57.96,25500.0,38.2448,38.3174,38.2249,38.2976,25500.0
2013-10-10 13:10:00,57.98,58.04,57.97,58.04,17000.0,38.3108,38.3505,38.3042,38.3505,17000.0
2013-10-10 13:15:00,58.03,58.06,58.0,58.04,42600.0,38.3439,38.3637,38.324,38.3505,42600.0
2013-10-10 13:20:00,58.04,58.11,58.03,58.06,35500.0,38.3505,38.3967,38.3439,38.3637,35500.0
2013-10-10 13:25:00,58.08,58.11,58.05,58.07,42500.0,38.3769,38.3967,38.3571,38.3703,42500.0
2013-10-10 13:30:00,58.07,58.12,58.04,58.12,22800.0,38.3703,38.4033,38.3505,38.4033,22800.0
2013-10-10 13:35:00,58.11,58.23,58.04,58.22,76500.0,38.3967,38.476,38.3505,38.4694,76500.0
2013-10-10 13:40:00,58.2,58.58,58.17,58.58,181800.0,38.4562,38.7073,38.4364,38.7073,181800.0
2013-10-10 13:45:00,58.59,58.66,58.46,58.62,176900.0,38.7139,38.7601,38.628,38.7337,176900.0
2013-10-10 13:50:00,58.62,58.79,58.58,58.59,108500.0,38.7337,38.846,38.7073,38.7139,108500.0
2013-10-10 13:55:00,58.58,58.6,58.48,58.49,53300.0,38.7073,38.7205,38.6412,38.6478,53300.0
2013-10-10 14:00:00,58.5,58.74,58.49,58.54,71300.0,38.6544,38.813,38.6478,38.6809,71300.0
2013-10-10 14:05:00,58.53,58.54,58.16,58.19,113000.0,38.6742,38.6809,38.4298,38.4496,113000.0
2013-10-10 14:10:00,58.18,58.28,58.03,58.22,190300.0,38.443,38.5091,38.3439,38.4694,190300.0
2013-10-10 14:15:00,58.23,58.25,58.16,58.22,85200.0,38.476,38.4892,38.4298,38.4694,85200.0
2013-10-10 14:20:00,58.23,58.24,58.16,58.18,40700.0,38.476,38.4826,38.4298,38.443,40700.0
2013-10-10 14:25:00,58.17,58.19,58.01,58.01,29300.0,38.4364,38.4496,38.3307,38.3307,29300.0
2013-10-10 14:30:00,58.02,58.03,57.85,58.01,77200.0,38.3373,38.3439,38.2249,38.3307,77200.0
2013-10-10 14:35:00,58.02,58.14,58.0,58.12,29200.0,38.3373,38.4165,38.324,38.4033,29200.0
2013-10-10 14:40:00,58.12,58.19,58.03,58.19,26900.0,38.4033,38.4496,38.3439,38.4496,26900.0
2013-10-10 14:45:00,58.18,58.3,58.18,58.29,30000.0,38.443,38.5223,38.443,38.5157,30000.0
2013-10-10 14:50:00,58.29,58.29,58.16,58.23,24800.0,38.5157,38.5157,38.4298,38.476,24800.0
2013-10-10 14:55:00,58.22,58.22,58.11,58.11,25900.0,38.4694,38.4694,38.3967,38.3967,25900.0
2013-10-10 15:00:00,58.12,58.37,58.12,58.33,40600.0,38.4033,38.5685,38.4033,38.5421,40600.0
2013-10-10 15:05:00,58.3,58.45,58.29,58.42,39500.0,38.5223,38.6214,38.5157,38.6016,39500.0
2013-10-10 15:10:00,58.42,58.6,58.38,58.59,52200.0,38.6016,38.7205,38.5751,38.7139,52200.0
2013-10-10 15:15:00,58.58,58.59,58.42,58.47,36700.0,38.7073,38.7139,38.6016,38.6346,36700.0
2013-10-10 15:20:00,58.46,58.52,58.42,58.5,52600.0,38.628,38.6676,38.6016,38.6544,52600.0
2013-10-10 15:25:00,58.51,58.57,58.48,58.51,33200.0,38.661,38.7007,38.6412,38.661,33200.0
2013-10-10 15:30:00,58.51,58.58,58.47,58.48,51200.0,38.661,38.7073,38.6346,38.6412,51200.0
2013-10-10 15:35:00,58.49,58.6,58.47,58.54,82800.0,38.6478,38.7205,38.6346,38.6809,82800.0
2013-10-10 15:40:00,58.55,58.57,58.51,58.55,43100.0,38.6875,38.7007,38.661,38.6875,43100.0
2013-10-10 15:45:00,58.53,58.57,58.38,58.42,113200.0,38.6742,38.7007,38.5751,38.6016,113200.0
2013-10-10 15:50:00,58.43,58.45,58.39,58.41,92300.0,38.6082,38.6214,38.5817,38.595,92300.0
2013-10-10 15:55:00,58.41,58.57,58.38,58.55,212500.0,38.595,38.7007,38.5751,38.6875,212500.0
2013-10-11 09:30:00,58.55,59.16,58.47,59.11,110200.0,38.6875,39.0905,38.6346,39.0575,110200.0
2013-10-11 09:35:00,59.13,59.4,59.07,59.31,174100.0,39.0707,39.2491,39.0311,39.1896,174100.0
2013-10-11 09:40:00,59.31,59.44,59.18,59.33,114100.0,39.1896,39.2755,39.1037,39.2029,114100.0
2013-10-11 09:45:00,59.34,59.49,59.23,59.26,75800.0,39.2095,39.3086,39.1368,39.1566,75800.0
2013-10-11 09:50:00,59.26,59.67,59.24,59.67,85000.0,39.1566,39.4275,39.1434,39.4275,85000.0
2013-10-11 09:55:00,59.68,59.75,59.58,59.62,84000.0,39.4341,39.4804,39.368,39.3945,84000.0
2013-10-11 10:00:00,59.64,59.77,59.44,59.44,67900.0,39.4077,39.4936,39.2755,39.2755,67900.0
2013-10-11 10:05:00,59.49,59.72,59.43,59.71,56500.0,39.3086,39.4605,39.2689,39.4539,56500.0
2013-10-11 10:10:00,59.7,60.15,59.69,60.13,245300.0,39.4473,39.7447,39.4407,39.7315,245300.0
2013-10-11 10:15:00,60.14,60.34,60.07,60.09,152000.0,39.7381,39.8702,39.6918,39.705,152000.0
2013-10-11 10:20:00,60.1,60.15,60.03,60.11,89200.0,39.7116,39.7447,39.6654,39.7182,89200.0
2013-10-11 10:25:00,60.11,60.18,60.02,60.1,173000.0,39.7182,39.7645,39.6588,39.7116,173000.0
2013-10-11 10:30:00,60.1,60.63,59.99,60.1,204400.0,39.7116,40.0618,39.639,39.7116,204400.0
2013-10-11 10:35:00,60.1,60.1,59.91,59.96,58500.0,39.7116,39.7116,39.5861,39.6191,58500.0
2013-10-11 10:40:00,59.97,59.97,59.75,59.76,44600.0,39.6257,39.6257,39.4804,39.487,44600.0
2013-10-11 10:45:00,59.76,60.0,59.69,59.85,73200.0,39.487,39.6456,39.4407,39.5464,73200.0
2013-10-11 10:50:00,59.83,59.87,59.71,59.71,37600.0,39.5332,39.5597,39.4539,39.4539,37600.0
2013-10-11 10:55:00,59.74,59.94,59.72,59.93,25100.0,39.4738,39.6059,39.4605,39.5993,25100.0
2013-10-11 11:00:00,59.93,59.97,59.86,59.89,32200.0,39.5993,39.6257,39.5531,39.5729,32200.0
2013-10-11 11:05:00,59.89,59.96,59.85,59.93,26300.0,39.5729,39.6191,39.5464,39.5993,26300.0
2013-10-11 11:10:00,59.91,60.03,59.87,60.03,40900.0,39.5861,39.6654,39.5597,39.6654,40900.0
2013-10-11 11:15:00,60.06,60.08,59.95,60.05,124600.0,39.6852,39.6984,39.6125,39.6786,124600.0
2013-10-11 11:20:00,60.05,60.1,60.0,60.02,43900.0,39.6786,39.7116,39.6456,39.6588,43900.0
2013-10-11 11:25:00,60.04,60.15,60.0,60.15,42100.0,39.672,39.7447,39.6456,39.7447,42100.0
2013-10-11 11:30:00,60.14,60.25,60.12,60.18,36300.0,39.7381,39.8108,39.7249,39.7645,36300.0
2013-10-11 11:35:00,60.18,60.47,60.18,60.46,67900.0,39.7645,39.9561,39.7645,39.9495,67900.0
2013-10-11 11:40:00,60.46,60.49,60.36,60.37,82700.0,39.9495,39.9693,39.8834,39.89,82700.0
2013-10-11 11:45:00,60.36,60.44,60.33,60.34,54400.0,39.8834,39.9363,39.8636,39.8702,54400.0
2013-10-11 11:50:00,60.34,60.6,60.32,60.59,55700.0,39.8702,40.042,39.857,40.0354,55700.0
2013-10-11 11:55:00,60.6,60.62,60.49,60.58,44200.0,40.042,40.0552,39.9693,40.0288,44200.0
2013-10-11 12:00:00,60.58,60.69,60.54,60.6,52500.0,40.0288,40.1015,40.0024,40.042,52500.0
2013-10-11 12:05:00,60.62,60.7,60.52,60.69,62100.0,40.0552,40.1081,39.9892,40.1015,62100.0
2013-10-11 12:10:00,60.68,60.68,60.58,60.61,24600.0,40.0949,40.0949,40.0288,40.0486,24600.0
2013-10-11 12:15:00,60.61,60.69,60.6,60.67,25500.0,40.0486,40.1015,40.042,40.0883,25500.0
2013-10-11 12:20:00,60.69,60.81,60.69,60.77,47000.0,40.1015,40.1808,40.1015,40.1543,47000.0
2013-10-11 12:25:00,60.77,60.8,60.61,60.61,27400.0,40.1543,40.1742,40.0486,40.0486,27400.0
2013-10-11 12:30:00,60.61,60.63,60.44,60.45,46600.0,40.0486,40.0618,39.9363,39.9429,46600.0
2013-10-11 12:35:00,60.44,60.51,60.44,60.44,44200.0,39.9363,39.9825,39.9363,39.9363,44200.0
2013-10-11 12:40:00,60.44,60.49,60.43,60.43,33000.0,39.9363,39.9693,39.9297,39.9297,33000.0
2013-10-11 12:45:00,60.43,60.43,60.32,60.34,45800.0,39.9297,39.9297,39.857,39.8702,45800.0
2013-10-11 12:50:00,60.34,60.45,60.33,60.33,33400.0,39.8702,39.9429,39.8636,39.8636,33400.0
2013-10-11 12:55:00,60.34,60.45,60.34,60.42,52500.0,39.8702,39.9429,39.8702,39.9231,52500.0
2013-10-11 13:00:00,60.43,60.56,60.41,60.49,37100.0,39.9297,40.0156,39.9165,39.9693,37100.0
2013-10-11 13:05:00,60.48,60.64,60.41,60.63,24600.0,39.9627,40.0684,39.9165,40.0618,24600.0
2013-10-11 13:10:00,60.62,60.66,60.55,60.56,32600.0,40.0552,40.0817,40.009,40.0156,32600.0
2013-10-11 13:15:00,60.56,60.56,60.26,60.32,67700.0,40.0156,40.0156,39.8174,39.857,67700.0
2013-10-11 13:20:00,60.32,60.35,60.26,60.29,43700.0,39.857,39.8768,39.8174,39.8372,43700.0
2013-10-11 13:25:00,60.28,60.29,60.13,60.19,93800.0,39.8306,39.8372,39.7315,39.7711,93800.0
2013-10-11 13:30:00,60.18,60.21,60.08,60.17,40400.0,39.7645,39.7843,39.6984,39.7579,40400.0
2013-10-11 13:35:00,60.17,60.28,60.12,60.12,24900.0,39.7579,39.8306,39.7249,39.7249,24900.0
2013-10-11 13:40:00,60.11,60.13,60.0,60.05,43900.0,39.7182,39.7315,39.6456,39.6786,43900.0
2013-10-11 13:45:00,60.06,60.21,60.06,60.16,18500.0,39.6852,39.7843,39.6852,39.7513,18500.0
2013-10-11 13:50:00,60.15,60.29,60.1,60.27,25200.0,39.7447,39.8372,39.7116,39.824,25200.0
2013-10-11 13:55:00,60.27,60.31,60.21,60.27,26700.0,39.824,39.8504,39.7843,39.824,26700.0
2013-10-11 14:00:00,60.26,60.27,60.13,60.23,42600.0,39.8174,39.824,39.7315,39.7975,42600.0
2013-10-11 14:05:00,60.23,60.23,60.18,60.23,20400.0,39.7975,39.7975,39.7645,39.7975,20400.0
2013-10-11 14:10:00,60.22,60.23,60.13,60.2,19900.0,39.7909,39.7975,39.7315,39.7777,19900.0
2013-10-11 14:15:00,60.2,60.27,60.19,60.26,20500.0,39.7777,39.824,39.7711,39.8174,20500.0
2013-10-11 14:20:00,60.28,60.28,60.11,60.13,88000.0,39.8306,39.8306,39.7182,39.7315,88000.0
2013-10-11 14:25:00,60.13,60.19,59.8,59.84,245800.0,39.7315,39.7711,39.5134,39.5398,245800.0
2013-10-11 14:30:00,59.83,60.04,59.83,60.01,110000.0,39.5332,39.672,39.5332,39.6522,110000.0
2013-10-11 14:35:00,60.01,60.06,59.98,60.0,55300.0,39.6522,39.6852,39.6323,39.6456,55300.0
2013-10-11 14:40:00,60.03,60.04,59.94,59.98,28400.0,39.6654,39.672,39.6059,39.6323,28400.0
2013-10-11 14:45:00,59.98,59.98,59.88,59.91,32800.0,39.6323,39.6323,39.5663,39.5861,32800.0
2013-10-11 14:50:00,59.93,59.93,59.85,59.85,21400.0,39.5993,39.5993,39.5464,39.5464,21400.0
2013-10-11 14:55:00,59.85,59.88,59.82,59.88,28400.0,39.5464,39.5663,39.5266,39.5663,28400.0
2013-10-11 15:00:00,59.88,59.89,59.75,59.75,64500.0,39.5663,39.5729,39.4804,39.4804,64500.0
2013-10-11 15:05:00,59.75,59.83,59.74,59.79,38000.0,39.4804,39.5332,39.4738,39.5068,38000.0
2013-10-11 15:10:00,59.79,59.82,59.71,59.71,50000.0,39.5068,39.5266,39.4539,39.4539,50000.0
2013-10-11 15:15:00,59.72,59.8,59.65,59.8,88100.0,39.4605,39.5134,39.4143,39.5134,88100.0
2013-10-11 15:20:00,59.79,59.79,59.67,59.67,33600.0,39.5068,39.5068,39.4275,39.4275,33600.0
2013-10-11 15:25:00,59.66,59.7,59.61,59.61,71800.0,39.4209,39.4473,39.3879,39.3879,71800.0
2013-10-11 15:30:00,59.61,59.69,59.6,59.6,86100.0,39.3879,39.4407,39.3813,39.3813,86100.0
2013-10-11 15:35:00,59.61,59.64,59.55,59.61,73300.0,39.3879,39.4077,39.3482,39.3879,73300.0
2013-10-11 15:40:00,59.61,59.76,59.61,59.76,46800.0,39.3879,39.487,39.3879,39.487,46800.0
2013-10-11 15:45:00,59.75,59.81,59.7,59.73,108600.0,39.4804,39.52,39.4473,39.4672,108600.0
2013-10-11 15:50:00,59.73,59.83,59.71,59.8,130800.0,39.4672,39.5332,39.4539,39.5134,130800.0
2013-10-11 15:55:00,59.8,59.96,59.77,59.93,174400.0,39.5134,39.6191,39.4936,39.5993,174400.0
2013-10-14 09:30:00,59.65,59.66,59.25,59.32,79400.0,39.4143,39.4209,39.15,39.1962,79400.0
2013-10-14 09:35:00,59.38,59.68,59.36,59.37,90700.0,39.2359,39.4341,39.2227,39.2293,90700.0
2013-10-14 09:40:00,59.39,59.62,59.35,59.59,82800.0,39.2425,39.3945,39.2161,39.3746,82800.0
2013-10-14 09:45:00,59.59,59.94,59.53,59.93,53400.0,39.3746,39.6059,39.335,39.5993,53400.0
2013-10-14 09:50:00,59.91,59.94,59.68,59.68,44700.0,39.5861,39.6059,39.4341,39.4341,44700.0
2013-10-14 09:55:00,59.67,59.75,59.67,59.7,24800.0,39.4275,39.4804,39.4275,39.4473,24800.0
2013-10-14 10:00:00,59.72,59.72,59.59,59.59,25300.0,39.4605,39.4605,39.3746,39.3746,25300.0
2013-10-14 10:05:00,59.59,59.6,59.36,59.5,68200.0,39.3746,39.3813,39.2227,39.3152,68200.0
2013-10-14 10:10:00,59.49,59.53,59.47,59.51,41200.0,39.3086,39.335,39.2954,39.3218,41200.0
2013-10-14 10:15:00,59.5,59.52,59.47,59.47,36900.0,39.3152,39.3284,39.2954,39.2954,36900.0
2013-10-14 10:20:00,59.47,59.52,59.44,59.48,28300.0,39.2954,39.3284,39.2755,39.302,28300.0
2013-10-14 10:25:00,59.46,59.5,59.43,59.5,38800.0,39.2888,39.3152,39.2689,39.3152,38800.0
2013-10-14 10:30:00,59.5,59.53,59.47,59.51,14600.0,39.3152,39.335,39.2954,39.3218,14600.0
2013-10-14 10:35:00,59.52,59.62,59.51,59.6,49100.0,39.3284,39.3945,39.3218,39.3813,49100.0
2013-10-14 10:40:00,59.59,59.61,59.5,59.53,18000.0,39.3746,39.3879,39.3152,39.335,18000.0
2013-10-14 10:45:00,59.53,59.6,59.49,59.54,35500.0,39.335,39.3813,39.3086,39.3416,35500.0
2013-10-14 10:50:00,59.52,59.53,59.43,59.46,22400.0,39.3284,39.335,39.2689,39.2888,22400.0
2013-10-14 10:55:00,59.48,59.65,59.43,59.65,39400.0,39.302,39.4143,39.2689,39.4143,39400.0
2013-10-14 11:00:00,59.64,59.64,59.54,59.57,10700.0,39.4077,39.4077,39.3416,39.3614,10700.0
2013-10-14 11:05:00,59.55,59.57,59.48,59.53,12900.0,39.3482,39.3614,39.302,39.335,12900.0
2013-10-14 11:10:00,59.53,59.62,59.53,59.59,33200.0,39.335,39.3945,39.335,39.3746,33200.0
2013-10-14 11:15:00,59.59,59.62,59.57,59.61,19400.0,39.3746,39.3945,39.3614,39.3879,19400.0
2013-10-14 11:20:00,59.64,59.71,59.64,59.69,11900.0,39.4077,39.4539,39.4077,39.4407,11900.0
2013-10-14 11:25:00,59.69,59.76,59.67,59.76,16000.0,39.4407,39.487,39.4275,39.487,16000.0
2013-10-14 11:30:00,59.78,59.84,59.74,59.74,11800.0,39.5002,39.5398,39.4738,39.4738,11800.0
2013-10-14 11:35:00,59.75,59.83,59.75,59.82,8100.0,39.4804,39.5332,39.4804,39.5266,8100.0
2013-10-14 11:40:00,59.83,59.84,59.78,59.8,15300.0,39.5332,39.5398,39.5002,39.5134,15300.0
2013-10-14 11:45:00,59.8,59.87,59.79,59.87,10200.0,39.5134,39.5597,39.5068,39.5597,10200.0
2013-10-14 11:50:00,59.87,59.99,59.87,59.97,31500.0,39.5597,39.639,39.5597,39.6257,31500.0
2013-10-14 11:55:00,59.98,60.12,59.98,60.1,21600.0,39.6323,39.7249,39.6323,39.7116,21600.0
2013-10-14 12:00:00,60.11,60.2,60.09,60.2,23600.0,39.7182,39.7777,39.705,39.7777,23600.0
2013-10-14 12:05:00,60.19,60.19,60.04,60.05,18800.0,39.7711,39.7711,39.672,39.6786,18800.0
2013-10-14 12:10:00,60.06,60.08,60.03,60.06,13400.0,39.6852,39.6984,39.6654,39.6852,13400.0
2013-10-14 12:15:00,60.06,60.14,60.06,60.1,17700.0,39.6852,39.7381,39.6852,39.7116,17700.0
2013-10-14 12:20:00,60.11,60.15,60.09,60.12,21000.0,39.7182,39.7447,39.705,39.7249,21000.0
2013-10-14 12:25:00,60.11,60.22,60.11,60.22,28100.0,39.7182,39.7909,39.7182,39.7909,28100.0
2013-10-14 12:30:00,60.22,60.22,60.13,60.15,23700.0,39.7909,39.7909,39.7315,39.7447,23700.0
2013-10-14 12:35:00,60.14,60.24,60.12,60.23,18300.0,39.7381,39.8041,39.7249,39.7975,18300.0
2013-10-14 12:40:00,60.22,60.22,60.07,60.09,21800.0,39.7909,39.7909,39.6918,39.705,21800.0
2013-10-14 12:45:00,60.09,60.09,60.0,60.07,21800.0,39.705,39.705,39.6456,39.6918,21800.0
2013-10-14 12:50:00,60.07,60.12,60.04,60.09,24300.0,39.6918,39.7249,39.672,39.705,24300.0
2013-10-14 12:55:00,60.11,60.19,60.11,60.16,10900.0,39.7182,39.7711,39.7182,39.7513,10900.0
2013-10-14 13:00:00,60.14,60.17,60.08,60.17,8800.0,39.7381,39.7579,39.6984,39.7579,8800.0
2013-10-14 13:05:00,60.16,60.23,60.13,60.22,16100.0,39.7513,39.7975,39.7315,39.7909,16100.0
2013-10-14 13:10:00,60.23,60.34,60.23,60.33,21100.0,39.7975,39.8702,39.7975,39.8636,21100.0
2013-10-14 13:15:00,60.31,60.37,60.3,60.34,16500.0,39.8504,39.89,39.8438,39.8702,16500.0
2013-10-14 13:20:00,60.34,60.37,60.31,60.32,10000.0,39.8702,39.89,39.8504,39.857,10000.0
2013-10-14 13:25:00,60.32,60.38,60.32,60.38,10100.0,39.857,39.8966,39.857,39.8966,10100.0
2013-10-14 13:30:00,60.38,60.39,60.32,60.38,8500.0,39.8966,39.9033,39.857,39.8966,8500.0
2013-10-14 13:35:00,60.35,60.39,60.32,60.39,12800.0,39.8768,39.9033,39.857,39.9033,12800.0
2013-10-14 13:40:00,60.39,60.45,60.35,60.45,19200.0,39.9033,39.9429,39.8768,39.9429,19200.0
2013-10-14 13:45:00,60.47,60.5,60.34,60.34,18800.0,39.9561,39.9759,39.8702,39.8702,18800.0
2013-10-14 13:50:00,60.33,60.39,60.31,60.39,18200.0,39.8636,39.9033,39.8504,39.9033,18200.0
2013-10-14 13:55:00,60.38,60.38,60.27,60.33,17200.0,39.8966,39.8966,39.824,39.8636,17200.0
2013-10-14 14:00:00,60.34,60.48,60.31,60.48,24600.0,39.8702,39.9627,39.8504,39.9627,24600.0
2013-10-14 14:05:00,60.47,60.55,60.44,60.49,25000.0,39.9561,40.009,39.9363,39.9693,25000.0
2013-10-14 14:10:00,60.47,60.47,60.4,60.43,22200.0,39.9561,39.9561,39.9099,39.9297,22200.0
2013-10-14 14:15:00,60.46,60.49,60.38,60.44,27700.0,39.9495,39.9693,39.8966,39.9363,27700.0
2013-10-14 14:20:00,60.44,60.5,60.35,60.41,23500.0,39.9363,39.9759,39.8768,39.9165,23500.0
2013-10-14 14:25:00,60.4,60.58,60.36,60.53,34200.0,39.9099,40.0288,39.8834,39.9958,34200.0
2013-10-14 14:30:00,60.55,60.62,60.5,60.6,18200.0,40.009,40.0552,39.9759,40.042,18200.0
2013-10-14 14:35:00,60.59,60.64,60.47,60.49,32700.0,40.0354,40.0684,39.9561,39.9693,32700.0
2013-10-14 14:40:00,60.52,60.59,60.33,60.39,39100.0,39.9892,40.0354,39.8636,39.9033,39100.0
2013-10-14 14:45:00,60.4,60.52,60.37,60.48,30700.0,39.9099,39.9892,39.89,39.9627,30700.0
2013-10-14 14:50:00,60.47,60.52,60.47,60.49,34600.0,39.9561,39.9892,39.9561,39.9693,34600.0
2013-10-14 14:55:00,60.49,60.5,60.4,60.47,47600.0,39.9693,39.9759,39.9099,39.9561,47600.0
2013-10-14 15:00:00,60.47,60.55,60.43,60.53,27200.0,39.9561,40.009,39.9297,39.9958,27200.0
2013-10-14 15:05:00,60.56,60.67,60.52,60.67,40700.0,40.0156,40.0883,39.9892,40.0883,40700.0
2013-10-14 15:10:00,60.65,60.67,60.56,60.63,33400.0,40.0751,40.0883,40.0156,40.0618,33400.0
2013-10-14 15:15:00,60.63,60.67,60.58,60.61,54600.0,40.0618,40.0883,40.0288,40.0486,54600.0
2013-10-14 15:20:00,60.58,60.61,60.55,60.56,77800.0,40.0288,40.0486,40.009,40.0156,77800.0
2013-10-14 15:25:00,60.57,60.64,60.57,60.59,47300.0,40.0222,40.0684,40.0222,40.0354,47300.0
2013-10-14 15:30:00,60.61,60.72,60.59,60.67,46500.0,40.0486,40.1213,40.0354,40.0883,46500.0
2013-10-14 15:35:00,60.67,60.7,60.58,60.58,41800.0,40.0883,40.1081,40.0288,40.0288,41800.0
2013-10-14 15:40:00,60.59,60.62,60.57,60.58,35400.0,40.0354,40.0552,40.0222,40.0288,35400.0
2013-10-14 15:45:00,60.57,60.57,60.37,60.37,103200.0,40.0222,40.0222,39.89,39.89,103200.0
2013-10-14 15:50:00,60.38,60.46,60.36,60.44,80800.0,39.8966,39.9495,39.8834,39.9363,80800.0
2013-10-14 15:55:00,60.44,60.5,60.36,60.49,171600.0,39.9363,39.9759,39.8834,39.9693,171600.0
2013-10-15 09:30:00,60.39,60.61,60.32,60.34,65400.0,39.9033,40.0486,39.857,39.8702,65400.0
2013-10-15 09:35:00,60.34,60.77,60.28,60.48,110700.0,39.8702,40.1543,39.8306,39.9627,110700.0
2013-10-15 09:40:00,60.45,60.48,60.25,60.31,55300.0,39.9429,39.9627,39.8108,39.8504,55300.0
2013-10-15 09:45:00,60.34,60.63,60.32,60.59,50600.0,39.8702,40.0618,39.857,40.0354,50600.0
2013-10-15 09:50:00,60.58,60.85,60.5,60.77,95500.0,40.0288,40.2072,39.9759,40.1543,95500.0
2013-10-15 09:55:00,60.76,60.78,60.43,60.47,76200.0,40.1477,40.161,39.9297,39.9561,76200.0
2013-10-15 10:00:00,60.48,60.73,60.48,60.63,37800.0,39.9627,40.1279,39.9627,40.0618,37800.0
2013-10-15 10:05:00,60.64,60.67,60.56,60.59,29300.0,40.0684,40.0883,40.0156,40.0354,29300.0
2013-10-15 10:10:00,60.6,60.6,60.45,60.52,30600.0,40.042,40.042,39.9429,39.9892,30600.0
2013-10-15 10:15:00,60.5,60.6,60.29,60.3,44300.0,39.9759,40.042,39.8372,39.8438,44300.0
2013-10-15 10:20:00,60.28,60.49,60.28,60.49,18100.0,39.8306,39.9693,39.8306,39.9693,18100.0
2013-10-15 10:25:00,60.51,60.53,60.4,60.44,57000.0,39.9825,39.9958,39.9099,39.9363,57000.0
2013-10-15 10:30:00,60.44,60.53,60.42,60.42,45200.0,39.9363,39.9958,39.9231,39.9231,45200.0
2013-10-15 10:35:00,60.44,60.44,60.2,60.24,36100.0,39.9363,39.9363,39.7777,39.8041,36100.0
2013-10-15 10:40:00,60.23,60.25,60.02,60.04,41600.0,39.7975,39.8108,39.6588,39.672,41600.0
2013-10-15 10:45:00,60.05,60.05,59.92,59.93,53300.0,39.6786,39.6786,39.5927,39.5993,53300.0
2013-10-15 10:50:00,59.93,59.96,59.84,59.85,28300.0,39.5993,39.6191,39.5398,39.5464,28300.0
2013-10-15 10:55:00,59.84,59.86,59.73,59.82,69100.0,39.5398,39.5531,39.4672,39.5266,69100.0
2013-10-15 11:00:00,59.81,59.9,59.8,59.82,46800.0,39.52,39.5795,39.5134,39.5266,46800.0
2013-10-15 11:05:00,59.81,59.9,59.73,59.82,41600.0,39.52,39.5795,39.4672,39.5266,41600.0
2013-10-15 11:10:00,59.84,60.16,59.78,60.04,54000.0,39.5398,39.7513,39.5002,39.672,54000.0
2013-10-15 11:15:00,60.03,60.07,59.98,60.07,28600.0,39.6654,39.6918,39.6323,39.6918,28600.0
2013-10-15 11:20:00,60.07,60.24,60.06,60.17,29400.0,39.6918,39.8041,39.6852,39.7579,29400.0
2013-10-15 11:25:00,60.17,60.18,60.13,60.16,64300.0,39.7579,39.7645,39.7315,39.7513,64300.0
2013-10-15 11:30:00,60.16,60.25,60.14,60.21,32800.0,39.7513,39.8108,39.7381,39.7843,32800.0
2013-10-15 11:35:00,60.17,60.2,60.04,60.1,33600.0,39.7579,39.7777,39.672,39.7116,33600.0
2013-10-15 11:40:00,60.11,60.2,60.08,60.19,18200.0,39.7182,39.7777,39.6984,39.7711,18200.0
2013-10-15 11:45:00,60.18,60.35,60.18,60.31,37500.0,39.7645,39.8768,39.7645,39.8504,37500.0
2013-10-15 11:50:00,60.32,60.42,60.32,60.36,43200.0,39.857,39.9231,39.857,39.8834,43200.0
2013-10-15 11:55:00,60.36,60.38,60.26,60.26,24500.0,39.8834,39.8966,39.8174,39.8174,24500.0
2013-10-15 12:00:00,60.26,60.26,60.12,60.12,30800.0,39.8174,39.8174,39.7249,39.7249,30800.0
2013-10-15 12:05:00,60.12,60.16,60.05,60.09,22500.0,39.7249,39.7513,39.6786,39.705,22500.0
2013-10-15 12:10:00,60.09,60.15,60.07,60.07,17000.0,39.705,39.7447,39.6918,39.6918,17000.0
2013-10-15 12:15:00,60.07,60.08,59.94,60.06,22500.0,39.6918,39.6984,39.6059,39.6852,22500.0
2013-10-15 12:20:00,60.05,60.19,60.04,60.16,16000.0,39.6786,39.7711,39.672,39.7513,16000.0
2013-10-15 12:25:00,60.18,60.18,60.03,60.03,10500.0,39.7645,39.7645,39.6654,39.6654,10500.0
2013-10-15 12:30:00,60.03,60.15,60.02,60.14,43100.0,39.6654,39.7447,39.6588,39.7381,43100.0
2013-10-15 12:35:00,60.14,60.17,60.13,60.13,8200.0,39.7381,39.7579,39.7315,39.7315,8200.0
2013-10-15 12:40:00,60.12,60.18,60.11,60.17,12600.0,39.7249,39.7645,39.7182,39.7579,12600.0
2013-10-15 12:45:00,60.17,60.17,60.02,60.05,14400.0,39.7579,39.7579,39.6588,39.6786,14400.0
2013-10-15 12:50:00,60.05,60.11,60.05,60.06,12000.0,39.6786,39.7182,39.6786,39.6852,12000.0
2013-10-15 12:55:00,60.06,60.08,60.0,60.04,17000.0,39.6852,39.6984,39.6456,39.672,17000.0
2013-10-15 13:00:00,60.03,60.04,59.94,59.94,33100.0,39.6654,39.672,39.6059,39.6059,33100.0
2013-10-15 13:05:00,59.94,60.0,59.9,59.93,22700.0,39.6059,39.6456,39.5795,39.5993,22700.0
2013-10-15 13:10:00,59.93,60.01,59.92,60.0,16500.0,39.5993,39.6522,39.5927,39.6456,16500.0
2013-10-15 13:15:00,59.99,59.99,59.91,59.94,18700.0,39.639,39.639,39.5861,39.6059,18700.0
2013-10-15 13:20:00,59.93,59.93,59.83,59.83,18500.0,39.5993,39.5993,39.5332,39.5332,18500.0
2013-10-15 13:25:00,59.83,59.91,59.83,59.86,17400.0,39.5332,39.5861,39.5332,39.5531,17400.0
2013-10-15 13:30:00,59.84,59.85,59.78,59.81,19600.0,39.5398,39.5464,39.5002,39.52,19600.0
2013-10-15 13:35:00,59.81,59.89,59.8,59.86,15100.0,39.52,39.5729,39.5134,39.5531,15100.0
2013-10-15 13:40:00,59.85,59.86,59.75,59.79,17400.0,39.5464,39.5531,39.4804,39.5068,17400.0
2013-10-15 13:45:00,59.8,59.87,59.78,59.86,19000.0,39.5134,39.5597,39.5002,39.5531,19000.0
2013-10-15 13:50:00,59.86,59.96,59.86,59.87,12200.0,39.5531,39.6191,39.5531,39.5597,12200.0
2013-10-15 13:55:00,59.86,59.86,59.76,59.78,32500.0,39.5531,39.5531,39.487,39.5002,32500.0
2013-10-15 14:00:00,59.79,59.87,59.79,59.85,17900.0,39.5068,39.5597,39.5068,39.5464,17900.0
2013-10-15 14:05:00,59.86,59.89,59.85,59.86,20600.0,39.5531,39.5729,39.5464,39.5531,20600.0
2013-10-15 14:10:00,59.86,59.86,59.78,59.79,20500.0,39.5531,39.5531,39.5002,39.5068,20500.0
2013-10-15 14:15:00,59.8,59.86,59.77,59.86,32500.0,39.5134,39.5531,39.4936,39.5531,32500.0
2013-10-15 14:20:00,59.85,59.89,59.74,59.74,40600.0,39.5464,39.5729,39.4738,39.4738,40600.0
2013-10-15 14:25:00,59.73,59.78,59.71,59.71,25000.0,39.4672,39.5002,39.4539,39.4539,25000.0
2013-10-15 14:30:00,59.72,59.74,59.64,59.65,20500.0,39.4605,39.4738,39.4077,39.4143,20500.0
2013-10-15 14:35:00,59.63,59.64,59.37,59.54,54900.0,39.4011,39.4077,39.2293,39.3416,54900.0
2013-10-15 14:40:00,59.53,59.59,59.44,59.58,60800.0,39.335,39.3746,39.2755,39.368,60800.0
2013-10-15 14:45:00,59.58,59.58,59.34,59.51,42400.0,39.368,39.368,39.2095,39.3218,42400.0
2013-10-15 14:50:00,59.48,59.61,59.45,59.53,41000.0,39.302,39.3879,39.2821,39.335,41000.0
2013-10-15 14:55:00,59.53,59.61,59.52,59.61,30300.0,39.335,39.3879,39.3284,39.3879,30300.0
2013-10-15 15:00:00,59.61,59.71,59.6,59.61,50200.0,39.3879,39.4539,39.3813,39.3879,50200.0
2013-10-15 15:05:00,59.61,59.82,59.6,59.8,46600.0,39.3879,39.5266,39.3813,39.5134,46600.0
2013-10-15 15:10:00,59.8,59.83,59.74,59.74,46500.0,39.5134,39.5332,39.4738,39.4738,46500.0
2013-10-15 15:15:00,59.75,59.78,59.69,59.78,33800.0,39.4804,39.5002,39.4407,39.5002,33800.0
2013-10-15 15:20:00,59.78,59.85,59.73,59.75,37000.0,39.5002,39.5464,39.4672,39.4804,37000.0
2013-10-15 15:25:00,59.74,59.74,59.65,59.69,39800.0,39.4738,39.4738,39.4143,39.4407,39800.0
2013-10-15 15:30:00,59.7,59.7,59.57,59.58,57100.0,39.4473,39.4473,39.3614,39.368,57100.0
2013-10-15 15:35:00,59.57,59.66,59.56,59.58,85800.0,39.3614,39.4209,39.3548,39.368,85800.0
2013-10-15 15:40:00,59.59,59.59,59.46,59.47,71000.0,39.3746,39.3746,39.2888,39.2954,71000.0
2013-10-15 15:45:00,59.45,59.56,59.43,59.55,115900.0,39.2821,39.3548,39.2689,39.3482,115900.0
2013-10-15 15:50:00,59.55,59.58,59.48,59.56,140900.0,39.3482,39.368,39.302,39.3548,140900.0
2013-10-15 15:55:00,59.56,59.61,59.49,59.51,255100.0,39.3548,39.3879,39.3086,39.3218,255100.0
2013-10-16 09:30:00,59.96,60.48,59.96,60.36,71300.0,39.6191,39.9627,39.6191,39.8834,71300.0
2013-10-16 09:35:00,60.36,60.39,60.18,60.18,34100.0,39.8834,39.9033,39.7645,39.7645,34100.0
2013-10-16 09:40:00,60.2,60.27,59.95,59.96,40800.0,39.7777,39.824,39.6125,39.6191,40800.0
2013-10-16 09:45:00,59.93,60.12,59.86,60.12,55100.0,39.5993,39.7249,39.5531,39.7249,55100.0
2013-10-16 09:50:00,60.11,60.34,60.09,60.33,39600.0,39.7182,39.8702,39.705,39.8636,39600.0
2013-10-16 09:55:00,60.35,60.63,60.33,60.55,71400.0,39.8768,40.0618,39.8636,40.009,71400.0
2013-10-16 10:00:00,60.59,60.71,60.5,60.61,52700.0,40.0354,40.1147,39.9759,40.0486,52700.0
2013-10-16 10:05:00,60.57,60.57,60.3,60.43,47800.0,40.0222,40.0222,39.8438,39.9297,47800.0
2013-10-16 10:10:00,60.43,60.45,60.28,60.35,38700.0,39.9297,39.9429,39.8306,39.8768,38700.0
2013-10-16 10:15:00,60.38,60.49,60.35,60.37,31400.0,39.8966,39.9693,39.8768,39.89,31400.0
2013-10-16 10:20:00,60.38,60.44,60.25,60.29,32300.0,39.8966,39.9363,39.8108,39.8372,32300.0
2013-10-16 10:25:00,60.3,60.36,60.27,60.31,20500.0,39.8438,39.8834,39.824,39.8504,20500.0
2013-10-16 10:30:00,60.31,60.36,60.24,60.24,40100.0,39.8504,39.8834,39.8041,39.8041,40100.0
2013-10-16 10:35:00,60.25,60.28,60.15,60.15,53400.0,39.8108,39.8306,39.7447,39.7447,53400.0
2013-10-16 10:40:00,60.13,60.21,60.08,60.21,31000.0,39.7315,39.7843,39.6984,39.7843,31000.0
2013-10-16 10:45:00,60.23,60.43,60.22,60.41,46400.0,39.7975,39.9297,39.7909,39.9165,46400.0
2013-10-16 10:50:00,60.41,60.48,60.38,60.44,38700.0,39.9165,39.9627,39.8966,39.9363,38700.0
2013-10-16 10:55:00,60.44,60.55,60.38,60.53,29700.0,39.9363,40.009,39.8966,39.9958,29700.0
2013-10-16 11:00:00,60.52,60.6,60.5,60.54,61700.0,39.9892,40.042,39.9759,40.0024,61700.0
2013-10-16 11:05:00,60.55,60.65,60.54,60.6,29100.0,40.009,40.0751,40.0024,40.042,29100.0
2013-10-16 11:10:00,60.6,60.68,60.59,60.66,22400.0,40.042,40.0949,40.0354,40.0817,22400.0
2013-10-16 11:15:00,60.67,60.67,60.55,60.55,19800.0,40.0883,40.0883,40.009,40.009,19800.0
2013-10-16 11:20:00,60.54,60.54,60.44,60.5,32900.0,40.0024,40.0024,39.9363,39.9759,32900.0
2013-10-16 11:25:00,60.5,60.5,60.42,60.42,12900.0,39.9759,39.9759,39.9231,39.9231,12900.0
2013-10-16 11:30:00,60.45,60.51,60.42,60.46,29300.0,39.9429,39.9825,39.9231,39.9495,29300.0
2013-10-16 11:35:00,60.46,60.6,60.46,60.56,16200.0,39.9495,40.042,39.9495,40.0156,16200.0
2013-10-16 11:40:00,60.55,60.58,60.49,60.57,18000.0,40.009,40.0288,39.9693,40.0222,18000.0
2013-10-16 11:45:00,60.57,60.62,60.57,60.59,22100.0,40.0222,40.0552,40.0222,40.0354,22100.0
2013-10-16 11:50:00,60.58,60.6,60.54,60.55,22500.0,40.0288,40.042,40.0024,40.009,22500.0
2013-10-16 11:55:00,60.55,60.55,60.49,60.51,16700.0,40.009,40.009,39.9693,39.9825,16700.0
2013-10-16 12:00:00,60.52,60.58,60.5,60.51,17100.0,39.9892,40.0288,39.9759,39.9825,17100.0
2013-10-16 12:05:00,60.51,60.52,60.47,60.49,40900.0,39.9825,39.9892,39.9561,39.9693,40900.0
2013-10-16 12:10:00,60.49,60.53,60.47,60.51,24400.0,39.9693,39.9958,39.9561,39.9825,24400.0
2013-10-16 12:15:00,60.49,60.6,60.47,60.6,45800.0,39.9693,40.042,39.9561,40.042,45800.0
2013-10-16 12:20:00,60.61,60.62,60.48,60.48,24500.0,40.0486,40.0552,39.9627,39.9627,24500.0
2013-10-16 12:25:00,60.51,60.55,60.43,60.47,28100.0,39.9825,40.009,39.9297,39.9561,28100.0
2013-10-16 12:30:00,60.48,60.48,60.33,60.36,34000.0,39.9627,39.9627,39.8636,39.8834,34000.0
2013-10-16 12:35:00,60.36,60.4,60.29,60.36,16500.0,39.8834,39.9099,39.8372,39.8834,16500.0
2013-10-16 12:40:00,60.37,60.41,60.35,60.36,18200.0,39.89,39.9165,39.8768,39.8834,18200.0
2013-10-16 12:45:00,60.36,60.37,60.27,60.27,20500.0,39.8834,39.89,39.824,39.824,20500.0
2013-10-16 12:50:00,60.28,60.32,60.24,60.26,14800.0,39.8306,39.857,39.8041,39.8174,14800.0
2013-10-16 12:55:00,60.26,60.31,60.23,60.3,21200.0,39.8174,39.8504,39.7975,39.8438,21200.0
2013-10-16 13:00:00,60.3,60.31,60.24,60.26,16900.0,39.8438,39.8504,39.8041,39.8174,16900.0
2013-10-16 13:05:00,60.26,60.29,60.24,60.28,13400.0,39.8174,39.8372,39.8041,39.8306,13400.0
2013-10-16 13:10:00,60.28,60.29,60.25,60.28,11300.0,39.8306,39.8372,39.8108,39.8306,11300.0
2013-10-16 13:15:00,60.29,60.31,60.25,60.26,24200.0,39.8372,39.8504,39.8108,39.8174,24200.0
2013-10-16 13:20:00,60.26,60.27,60.23,60.26,10300.0,39.8174,39.824,39.7975,39.8174,10300.0
2013-10-16 13:25:00,60.28,60.37,60.28,60.36,21800.0,39.8306,39.89,39.8306,39.8834,21800.0
2013-10-16 13:30:00,60.37,60.38,60.33,60.35,23600.0,39.89,39.8966,39.8636,39.8768,23600.0
2013-10-16 13:35:00,60.34,60.4,60.32,60.38,30500.0,39.8702,39.9099,39.857,39.8966,30500.0
2013-10-16 13:40:00,60.37,60.44,60.36,60.38,20800.0,39.89,39.9363,39.8834,39.8966,20800.0
2013-10-16 13:45:00,60.35,60.43,60.35,60.42,10400.0,39.8768,39.9297,39.8768,39.9231,10400.0
2013-10-16 13:50:00,60.42,60.43,60.41,60.43,13500.0,39.9231,39.9297,39.9165,39.9297,13500.0
2013-10-16 13:55:00,60.41,60.46,60.4,60.43,37300.0,39.9165,39.9495,39.9099,39.9297,37300.0
2013-10-16 14:00:00,60.43,60.45,60.41,60.42,42700.0,39.9297,39.9429,39.9165,39.9231,42700.0
2013-10-16 14:05:00,60.43,60.44,60.41,60.43,19300.0,39.9297,39.9363,39.9165,39.9297,19300.0
2013-10-16 14:10:00,60.43,60.44,60.38,60.39,24600.0,39.9297,39.9363,39.8966,39.9033,24600.0
2013-10-16 14:15:00,60.38,60.4,60.36,60.36,22700.0,39.8966,39.9099,39.8834,39.8834,22700.0
2013-10-16 14:20:00,60.35,60.38,60.31,60.37,35300.0,39.8768,39.8966,39.8504,39.89,35300.0
2013-10-16 14:25:00,60.38,60.38,60.26,60.27,35000.0,39.8966,39.8966,39.8174,39.824,35000.0
2013-10-16 14:30:00,60.28,60.28,60.13,60.14,70200.0,39.8306,39.8306,39.7315,39.7381,70200.0
2013-10-16 14:35:00,60.13,60.13,60.01,60.02,39400.0,39.7315,39.7315,39.6522,39.6588,39400.0
2013-10-16 14:40:00,60.04,60.15,60.04,60.14,22500.0,39.672,39.7447,39.672,39.7381,22500.0
2013-10-16 14:45:00,60.15,60.33,60.15,60.32,26000.0,39.7447,39.8636,39.7447,39.857,26000.0
2013-10-16 14:50:00,60.32,60.4,60.31,60.38,32600.0,39.857,39.9099,39.8504,39.8966,32600.0
2013-10-16 14:55:00,60.38,60.41,60.36,60.41,26600.0,39.8966,39.9165,39.8834,39.9165,26600.0
2013-10-16 15:00:00,60.41,60.43,60.35,60.36,30300.0,39.9165,39.9297,39.8768,39.8834,30300.0
2013-10-16 15:05:00,60.36,60.38,60.33,60.37,64400.0,39.8834,39.8966,39.8636,39.89,64400.0
2013-10-16 15:10:00,60.38,60.48,60.37,60.48,36000.0,39.8966,39.9627,39.89,39.9627,36000.0
2013-10-16 15:15:00,60.48,60.59,60.48,60.57,50000.0,39.9627,40.0354,39.9627,40.0222,50000.0
2013-10-16 15:20:00,60.57,60.61,60.54,60.61,31400.0,40.0222,40.0486,40.0024,40.0486,31400.0
2013-10-16 15:25:00,60.6,60.64,60.43,60.48,46100.0,40.042,40.0684,39.9297,39.9627,46100.0
2013-10-16 15:30:00,60.48,60.53,60.45,60.53,32600.0,39.9627,39.9958,39.9429,39.9958,32600.0
2013-10-16 15:35:00,60.53,60.57,60.47,60.5,47500.0,39.9958,40.0222,39.9561,39.9759,47500.0
2013-10-16 15:40:00,60.51,60.58,60.49,60.57,41900.0,39.9825,40.0288,39.9693,40.0222,41900.0
2013-10-16 15:45:00,60.58,60.7,60.57,60.69,82600.0,40.0288,40.1081,40.0222,40.1015,82600.0
2013-10-16 15:50:00,60.69,60.7,60.67,60.67,80200.0,40.1015,40.1081,40.0883,40.0883,80200.0
2013-10-16 15:55:00,60.69,60.75,60.67,60.72,178800.0,40.1015,40.1411,40.0883,40.1213,178800.0
2013-10-17 09:30:00,60.57,60.65,60.5,60.64,66700.0,40.0222,40.0751,39.9759,40.0684,66700.0
2013-10-17 09:35:00,60.63,61.08,60.62,60.96,90400.0,40.0618,40.3592,40.0552,40.2799,90400.0
2013-10-17 09:40:00,60.97,61.28,60.93,61.15,75800.0,40.2865,40.4913,40.2601,40.4054,75800.0
2013-10-17 09:45:00,61.15,61.34,61.11,61.25,88000.0,40.4054,40.531,40.379,40.4715,88000.0
2013-10-17 09:50:00,61.3,61.31,61.1,61.13,19300.0,40.5045,40.5112,40.3724,40.3922,19300.0
2013-10-17 09:55:00,61.15,61.17,60.76,60.77,30400.0,40.4054,40.4186,40.1477,40.1543,30400.0
2013-10-17 10:00:00,60.79,60.88,60.65,60.81,50900.0,40.1676,40.227,40.0751,40.1808,50900.0
2013-10-17 10:05:00,60.84,60.98,60.82,60.98,34400.0,40.2006,40.2931,40.1874,40.2931,34400.0
2013-10-17 10:10:00,60.98,61.01,60.82,60.83,40300.0,40.2931,40.3129,40.1874,40.194,40300.0
2013-10-17 10:15:00,60.84,60.86,60.78,60.78,19600.0,40.2006,40.2138,40.161,40.161,19600.0
2013-10-17 10:20:00,60.78,60.93,60.76,60.92,21500.0,40.161,40.2601,40.1477,40.2535,21500.0
2013-10-17 10:25:00,60.92,60.94,60.8,60.83,27700.0,40.2535,40.2667,40.1742,40.194,27700.0
2013-10-17 10:30:00,60.81,60.94,60.81,60.93,14800.0,40.1808,40.2667,40.1808,40.2601,14800.0
2013-10-17 10:35:00,60.92,61.1,60.92,61.05,49600.0,40.2535,40.3724,40.2535,40.3394,49600.0
2013-10-17 10:40:00,61.04,61.19,61.02,61.16,58800.0,40.3328,40.4319,40.3195,40.412,58800.0
2013-10-17 10:45:00,61.15,61.21,61.05,61.05,40900.0,40.4054,40.4451,40.3394,40.3394,40900.0
2013-10-17 10:50:00,61.05,61.13,61.01,61.09,23300.0,40.3394,40.3922,40.3129,40.3658,23300.0
2013-10-17 10:55:00,61.1,61.21,61.07,61.2,21800.0,40.3724,40.4451,40.3526,40.4385,21800.0
2013-10-17 11:00:00,61.2,61.29,61.18,61.28,34600.0,40.4385,40.4979,40.4253,40.4913,34600.0
2013-10-17 11:05:00,61.28,61.36,61.28,61.36,30800.0,40.4913,40.5442,40.4913,40.5442,30800.0
2013-10-17 11:10:00,61.36,61.37,61.32,61.35,25000.0,40.5442,40.5508,40.5178,40.5376,25000.0
2013-10-17 11:15:00,61.35,61.36,61.27,61.27,15100.0,40.5376,40.5442,40.4847,40.4847,15100.0
2013-10-17 11:20:00,61.26,61.35,61.26,61.29,20400.0,40.4781,40.5376,40.4781,40.4979,20400.0
2013-10-17 11:25:00,61.29,61.38,61.29,61.36,28400.0,40.4979,40.5574,40.4979,40.5442,28400.0
2013-10-17 11:30:00,61.35,61.42,61.35,61.36,26700.0,40.5376,40.5838,40.5376,40.5442,26700.0
2013-10-17 11:35:00,61.37,61.41,61.34,61.35,16400.0,40.5508,40.5772,40.531,40.5376,16400.0
2013-10-17 11:40:00,61.35,61.5,61.34,61.46,67900.0,40.5376,40.6367,40.531,40.6103,67900.0
2013-10-17 11:45:00,61.46,61.5,61.45,61.5,21100.0,40.6103,40.6367,40.6037,40.6367,21100.0
2013-10-17 11:50:00,61.51,61.6,61.5,61.51,43700.0,40.6433,40.7028,40.6367,40.6433,43700.0
2013-10-17 11:55:00,61.5,61.56,61.49,61.56,21700.0,40.6367,40.6763,40.6301,40.6763,21700.0
2013-10-17 12:00:00,61.55,61.62,61.53,61.6,25000.0,40.6697,40.716,40.6565,40.7028,25000.0
2013-10-17 12:05:00,61.6,61.8,61.6,61.79,57900.0,40.7028,40.8349,40.7028,40.8283,57900.0
2013-10-17 12:10:00,61.77,61.87,61.72,61.87,42200.0,40.8151,40.8812,40.7821,40.8812,42200.0
2013-10-17 12:15:00,61.86,61.91,61.81,61.91,36100.0,40.8746,40.9076,40.8415,40.9076,36100.0
2013-10-17 12:20:00,61.88,61.93,61.84,61.86,24700.0,40.8878,40.9208,40.8614,40.8746,24700.0
2013-10-17 12:25:00,61.85,61.94,61.84,61.91,18900.0,40.868,40.9274,40.8614,40.9076,18900.0
2013-10-17 12:30:00,61.91,62.0,61.91,61.98,35900.0,40.9076,40.9671,40.9076,40.9539,35900.0
2013-10-17 12:35:00,61.99,62.0,61.92,61.94,41800.0,40.9605,40.9671,40.9142,40.9274,41800.0
2013-10-17 12:40:00,61.94,61.99,61.88,61.88,44000.0,40.9274,40.9605,40.8878,40.8878,44000.0
2013-10-17 12:45:00,61.87,61.9,61.81,61.82,34800.0,40.8812,40.901,40.8415,40.8481,34800.0
2013-10-17 12:50:00,61.82,61.94,61.82,61.91,22800.0,40.8481,40.9274,40.8481,40.9076,22800.0
2013-10-17 12:55:00,61.91,61.97,61.88,61.95,17800.0,40.9076,40.9473,40.8878,40.934,17800.0
2013-10-17 13:00:00,61.95,62.0,61.93,61.93,36600.0,40.934,40.9671,40.9208,40.9208,36600.0
2013-10-17 13:05:00,61.93,61.93,61.82,61.85,35100.0,40.9208,40.9208,40.8481,40.868,35100.0
2013-10-17 13:10:00,61.86,61.88,61.84,61.84,22000.0,40.8746,40.8878,40.8614,40.8614,22000.0
2013-10-17 13:15:00,61.85,61.86,61.75,61.77,19100.0,40.868,40.8746,40.8019,40.8151,19100.0
2013-10-17 13:20:00,61.78,61.8,61.75,61.75,29100.0,40.8217,40.8349,40.8019,40.8019,29100.0
2013-10-17 13:25:00,61.76,61.79,61.73,61.74,25700.0,40.8085,40.8283,40.7887,40.7953,25700.0
2013-10-17 13:30:00,61.74,61.92,61.73,61.92,48000.0,40.7953,40.9142,40.7887,40.9142,48000.0
2013-10-17 13:35:00,61.92,61.93,61.86,61.86,22400.0,40.9142,40.9208,40.8746,40.8746,22400.0
2013-10-17 13:40:00,61.86,61.97,61.85,61.96,33900.0,40.8746,40.9473,40.868,40.9406,33900.0
2013-10-17 13:45:00,61.93,61.99,61.9,61.91,17500.0,40.9208,40.9605,40.901,40.9076,17500.0
2013-10-17 13:50:00,61.92,61.92,61.82,61.83,12900.0,40.9142,40.9142,40.8481,40.8548,12900.0
2013-10-17 13:55:00,61.83,61.91,61.82,61.91,16100.0,40.8548,40.9076,40.8481,40.9076,16100.0
2013-10-17 14:00:00,61.88,61.88,61.76,61.76,16700.0,40.8878,40.8878,40.8085,40.8085,16700.0
2013-10-17 14:05:00,61.78,61.79,61.75,61.79,16900.0,40.8217,40.8283,40.8019,40.8283,16900.0
2013-10-17 14:10:00,61.8,61.81,61.78,61.78,23600.0,40.8349,40.8415,40.8217,40.8217,23600.0
2013-10-17 14:15:00,61.77,61.88,61.77,61.78,48600.0,40.8151,40.8878,40.8151,40.8217,48600.0
2013-10-17 14:20:00,61.79,61.92,61.79,61.92,27000.0,40.8283,40.9142,40.8283,40.9142,27000.0
2013-10-17 14:25:00,61.92,61.97,61.89,61.89,22900.0,40.9142,40.9473,40.8944,40.8944,22900.0
2013-10-17 14:30:00,61.89,61.89,61.82,61.83,37500.0,40.8944,40.8944,40.8481,40.8548,37500.0
2013-10-17 14:35:00,61.83,61.95,61.82,61.94,66200.0,40.8548,40.934,40.8481,40.9274,66200.0
2013-10-17 14:40:00,61.94,61.97,61.88,61.91,67700.0,40.9274,40.9473,40.8878,40.9076,67700.0
2013-10-17 14:45:00,61.9,61.92,61.82,61.88,57700.0,40.901,40.9142,40.8481,40.8878,57700.0
2013-10-17 14:50:00,61.88,61.99,61.88,61.98,30100.0,40.8878,40.9605,40.8878,40.9539,30100.0
2013-10-17 14:55:00,61.99,62.1,61.98,62.04,70700.0,40.9605,41.0332,40.9539,40.9935,70700.0
2013-10-17 15:00:00,62.04,62.07,61.97,62.04,56700.0,40.9935,41.0133,40.9473,40.9935,56700.0
2013-10-17 15:05:00,62.04,62.1,62.02,62.08,23200.0,40.9935,41.0332,40.9803,41.0199,23200.0
2013-10-17 15:10:00,62.08,62.18,62.07,62.17,53700.0,41.0199,41.086,41.0133,41.0794,53700.0
2013-10-17 15:15:00,62.17,62.18,62.12,62.18,41200.0,41.0794,41.086,41.0464,41.086,41200.0
2013-10-17 15:20:00,62.18,62.2,62.14,62.19,56800.0,41.086,41.0992,41.0596,41.0926,56800.0
2013-10-17 15:25:00,62.19,62.27,62.18,62.26,66000.0,41.0926,41.1455,41.086,41.1389,66000.0
2013-10-17 15:30:00,62.26,62.28,62.22,62.23,48600.0,41.1389,41.1521,41.1124,41.1191,48600.0
2013-10-17 15:35:00,62.23,62.25,62.21,62.21,40700.0,41.1191,41.1323,41.1058,41.1058,40700.0
2013-10-17 15:40:00,62.21,62.3,62.19,62.29,69000.0,41.1058,41.1653,41.0926,41.1587,69000.0
2013-10-17 15:45:00,62.3,62.39,62.29,62.36,115400.0,41.1653,41.2248,41.1587,41.205,115400.0
2013-10-17 15:50:00,62.36,62.38,62.23,62.26,105400.0,41.205,41.2182,41.1191,41.1389,105400.0
2013-10-17 15:55:00,62.27,62.28,62.18,62.21,142000.0,41.1455,41.1521,41.086,41.1058,142000.0
2013-10-18 09:30:00,62.51,62.81,62.44,62.8,378000.0,41.3041,41.5023,41.2578,41.4957,378000.0
2013-10-18 09:35:00,62.77,62.79,62.5,62.51,67900.0,41.4759,41.4891,41.2975,41.3041,67900.0
2013-10-18 09:40:00,62.52,62.86,62.5,62.76,116800.0,41.3107,41.5353,41.2975,41.4693,116800.0
2013-10-18 09:45:00,62.75,62.84,62.64,62.65,60600.0,41.4626,41.5221,41.39,41.3966,60600.0
2013-10-18 09:50:00,62.65,62.86,62.6,62.72,67800.0,41.3966,41.5353,41.3635,41.4428,67800.0
2013-10-18 09:55:00,62.72,62.77,62.6,62.69,51000.0,41.4428,41.4759,41.3635,41.423,51000.0
2013-10-18 10:00:00,62.68,62.71,62.58,62.65,48700.0,41.4164,41.4362,41.3503,41.3966,48700.0
2013-10-18 10:05:00,62.66,62.66,62.54,62.65,37500.0,41.4032,41.4032,41.3239,41.3966,37500.0
2013-10-18 10:10:00,62.65,62.71,62.55,62.55,46400.0,41.3966,41.4362,41.3305,41.3305,46400.0
2013-10-18 10:15:00,62.56,62.6,62.52,62.55,34200.0,41.3371,41.3635,41.3107,41.3305,34200.0
2013-10-18 10:20:00,62.55,62.56,62.48,62.5,44200.0,41.3305,41.3371,41.2842,41.2975,44200.0
2013-10-18 10:25:00,62.5,62.51,62.45,62.45,36800.0,41.2975,41.3041,41.2644,41.2644,36800.0
2013-10-18 10:30:00,62.46,62.46,62.25,62.28,71300.0,41.271,41.271,41.1323,41.1521,71300.0
2013-10-18 10:35:00,62.3,62.37,62.27,62.37,32400.0,41.1653,41.2116,41.1455,41.2116,32400.0
2013-10-18 10:40:00,62.37,62.48,62.36,62.45,43900.0,41.2116,41.2842,41.205,41.2644,43900.0
2013-10-18 10:45:00,62.46,62.51,62.41,62.47,37400.0,41.271,41.3041,41.238,41.2776,37400.0
2013-10-18 10:50:00,62.48,62.51,62.47,62.49,45100.0,41.2842,41.3041,41.2776,41.2909,45100.0
2013-10-18 10:55:00,62.49,62.49,62.41,62.43,35600.0,41.2909,41.2909,41.238,41.2512,35600.0
2013-10-18 11:00:00,62.43,62.49,62.4,62.49,17500.0,41.2512,41.2909,41.2314,41.2909,17500.0
2013-10-18 11:05:00,62.49,62.59,62.49,62.58,33900.0,41.2909,41.3569,41.2909,41.3503,33900.0
2013-10-18 11:10:00,62.59,62.68,62.59,62.68,17300.0,41.3569,41.4164,41.3569,41.4164,17300.0
2013-10-18 11:15:00,62.68,62.78,62.67,62.69,28000.0,41.4164,41.4825,41.4098,41.423,28000.0
2013-10-18 11:20:00,62.69,62.79,62.68,62.78,28700.0,41.423,41.4891,41.4164,41.4825,28700.0
2013-10-18 11:25:00,62.78,62.8,62.76,62.78,26200.0,41.4825,41.4957,41.4693,41.4825,26200.0
2013-10-18 11:30:00,62.78,62.79,62.75,62.79,18400.0,41.4825,41.4891,41.4626,41.4891,18400.0
2013-10-18 11:35:00,62.79,62.84,62.69,62.71,46300.0,41.4891,41.5221,41.423,41.4362,46300.0
2013-10-18 11:40:00,62.71,62.79,62.71,62.77,15600.0,41.4362,41.4891,41.4362,41.4759,15600.0
2013-10-18 11:45:00,62.76,62.8,62.73,62.79,14500.0,41.4693,41.4957,41.4494,41.4891,14500.0
2013-10-18 11:50:00,62.8,62.81,62.6,62.6,34500.0,41.4957,41.5023,41.3635,41.3635,34500.0
2013-10-18 11:55:00,62.59,62.71,62.57,62.69,28500.0,41.3569,41.4362,41.3437,41.423,28500.0
2013-10-18 12:00:00,62.67,62.69,62.64,62.68,18700.0,41.4098,41.423,41.39,41.4164,18700.0
2013-10-18 12:05:00,62.67,62.76,62.63,62.76,60100.0,41.4098,41.4693,41.3834,41.4693,60100.0
2013-10-18 12:10:00,62.77,62.88,62.76,62.82,28700.0,41.4759,41.5485,41.4693,41.5089,28700.0
2013-10-18 12:15:00,62.81,62.81,62.75,62.76,15000.0,41.5023,41.5023,41.4626,41.4693,15000.0
2013-10-18 12:20:00,62.75,62.85,62.75,62.82,39400.0,41.4626,41.5287,41.4626,41.5089,39400.0
2013-10-18 12:25:00,62.81,62.93,62.79,62.9,30600.0,41.5023,41.5816,41.4891,41.5618,30600.0
2013-10-18 12:30:00,62.91,62.98,62.89,62.96,27900.0,41.5684,41.6146,41.5552,41.6014,27900.0
2013-10-18 12:35:00,62.96,63.04,62.96,62.99,41400.0,41.6014,41.6543,41.6014,41.6212,41400.0
2013-10-18 12:40:00,62.99,63.04,62.97,63.04,23600.0,41.6212,41.6543,41.608,41.6543,23600.0
2013-10-18 12:45:00,63.02,63.13,63.01,63.13,40500.0,41.6411,41.7137,41.6344,41.7137,40500.0
2013-10-18 12:50:00,63.13,63.25,63.13,63.23,55900.0,41.7137,41.793,41.7137,41.7798,55900.0
2013-10-18 12:55:00,63.24,63.26,63.12,63.15,31300.0,41.7864,41.7996,41.7071,41.727,31300.0
2013-10-18 13:00:00,63.14,63.27,63.14,63.24,25600.0,41.7203,41.8062,41.7203,41.7864,25600.0
2013-10-18 13:05:00,63.25,63.35,63.25,63.35,30300.0,41.793,41.8591,41.793,41.8591,30300.0
2013-10-18 13:10:00,63.35,63.35,63.28,63.31,22100.0,41.8591,41.8591,41.8129,41.8327,22100.0
2013-10-18 13:15:00,63.32,63.41,63.25,63.26,48600.0,41.8393,41.8988,41.793,41.7996,48600.0
2013-10-18 13:20:00,63.27,63.27,63.17,63.24,22500.0,41.8062,41.8062,41.7402,41.7864,22500.0
2013-10-18 13:25:00,63.24,63.37,63.19,63.34,32500.0,41.7864,41.8723,41.7534,41.8525,32500.0
2013-10-18 13:30:00,63.32,63.33,63.18,63.19,18600.0,41.8393,41.8459,41.7468,41.7534,18600.0
2013-10-18 13:35:00,63.18,63.23,63.12,63.12,32900.0,41.7468,41.7798,41.7071,41.7071,32900.0
2013-10-18 13:40:00,63.12,63.13,63.1,63.11,46000.0,41.7071,41.7137,41.6939,41.7005,46000.0
2013-10-18 13:45:00,63.11,63.11,63.09,63.09,31100.0,41.7005,41.7005,41.6873,41.6873,31100.0
2013-10-18 13:50:00,63.09,63.12,63.07,63.11,41400.0,41.6873,41.7071,41.6741,41.7005,41400.0
2013-10-18 13:55:00,63.11,63.18,63.09,63.15,30300.0,41.7005,41.7468,41.6873,41.727,30300.0
2013-10-18 14:00:00,63.15,63.24,63.15,63.21,29200.0,41.727,41.7864,41.727,41.7666,29200.0
2013-10-18 14:05:00,63.21,63.21,63.11,63.17,18900.0,41.7666,41.7666,41.7005,41.7402,18900.0
2013-10-18 14:10:00,63.16,63.17,63.11,63.11,28700.0,41.7336,41.7402,41.7005,41.7005,28700.0
2013-10-18 14:15:00,63.11,63.21,63.11,63.16,33200.0,41.7005,41.7666,41.7005,41.7336,33200.0
2013-10-18 14:20:00,63.17,63.22,63.13,63.19,29200.0,41.7402,41.7732,41.7137,41.7534,29200.0
2013-10-18 14:25:00,63.18,63.19,63.11,63.15,36900.0,41.7468,41.7534,41.7005,41.727,36900.0
2013-10-18 14:30:00,63.16,63.25,63.14,63.25,29900.0,41.7336,41.793,41.7203,41.793,29900.0
2013-10-18 14:35:00,63.25,63.28,63.19,63.26,22400.0,41.793,41.8129,41.7534,41.7996,22400.0
2013-10-18 14:40:00,63.27,63.33,63.25,63.3,25300.0,41.8062,41.8459,41.793,41.8261,25300.0
2013-10-18 14:45:00,63.3,63.36,63.25,63.35,24900.0,41.8261,41.8657,41.793,41.8591,24900.0
2013-10-18 14:50:00,63.35,63.39,63.3,63.35,34300.0,41.8591,41.8855,41.8261,41.8591,34300.0
2013-10-18 14:55:00,63.35,63.39,63.23,63.32,40700.0,41.8591,41.8855,41.7798,41.8393,40700.0
2013-10-18 15:00:00,63.32,63.4,63.31,63.38,43200.0,41.8393,41.8921,41.8327,41.8789,43200.0
2013-10-18 15:05:00,63.37,63.37,63.28,63.32,45500.0,41.8723,41.8723,41.8129,41.8393,45500.0
2013-10-18 15:10:00,63.33,63.38,63.3,63.36,33100.0,41.8459,41.8789,41.8261,41.8657,33100.0
2013-10-18 15:15:00,63.36,63.42,63.3,63.42,54200.0,41.8657,41.9054,41.8261,41.9054,54200.0
2013-10-18 15:20:00,63.42,63.49,63.4,63.45,39200.0,41.9054,41.9516,41.8921,41.9252,39200.0
2013-10-18 15:25:00,63.44,63.48,63.38,63.45,32700.0,41.9186,41.945,41.8789,41.9252,32700.0
2013-10-18 15:30:00,63.46,63.49,63.41,63.42,52600.0,41.9318,41.9516,41.8988,41.9054,52600.0
2013-10-18 15:35:00,63.42,63.49,63.4,63.4,57700.0,41.9054,41.9516,41.8921,41.8921,57700.0
2013-10-18 15:40:00,63.4,63.46,63.37,63.38,59800.0,41.8921,41.9318,41.8723,41.8789,59800.0
2013-10-18 15:45:00,63.37,63.45,63.36,63.41,113400.0,41.8723,41.9252,41.8657,41.8988,113400.0
2013-10-18 15:50:00,63.41,63.46,63.37,63.45,86900.0,41.8988,41.9318,41.8723,41.9252,86900.0
2013-10-18 15:55:00,63.44,63.5,63.38,63.48,172600.0,41.9186,41.9582,41.8789,41.945,172600.0
2013-10-21 09:30:00,63.77,63.94,63.58,63.69,88400.0,42.1366,42.249,42.0111,42.0838,88400.0
2013-10-21 09:35:00,63.65,63.72,63.49,63.72,34400.0,42.0573,42.1036,41.9516,42.1036,34400.0
2013-10-21 09:40:00,63.72,63.72,63.54,63.7,35900.0,42.1036,42.1036,41.9846,42.0904,35900.0
2013-10-21 09:45:00,63.68,63.71,63.62,63.7,20100.0,42.0772,42.097,42.0375,42.0904,20100.0
2013-10-21 09:50:00,63.71,64.02,63.71,63.96,71300.0,42.097,42.3018,42.097,42.2622,71300.0
2013-10-21 09:55:00,63.97,64.17,63.86,64.16,81400.0,42.2688,42.4009,42.1961,42.3943,81400.0
2013-10-21 10:00:00,64.17,64.19,63.97,63.97,65600.0,42.4009,42.4141,42.2688,42.2688,65600.0
2013-10-21 10:05:00,63.97,64.06,63.82,63.84,50000.0,42.2688,42.3282,42.1697,42.1829,50000.0
2013-10-21 10:10:00,63.84,63.93,63.77,63.86,27500.0,42.1829,42.2423,42.1366,42.1961,27500.0
2013-10-21 10:15:00,63.85,64.05,63.81,64.01,39100.0,42.1895,42.3216,42.1631,42.2952,39100.0
2013-10-21 10:20:00,64.0,64.13,63.94,64.11,16100.0,42.2886,42.3745,42.249,42.3613,16100.0
2013-10-21 10:25:00,64.13,64.16,63.97,64.01,28500.0,42.3745,42.3943,42.2688,42.2952,28500.0
2013-10-21 10:30:00,63.98,64.05,63.94,63.97,29400.0,42.2754,42.3216,42.249,42.2688,29400.0
2013-10-21 10:35:00,64.0,64.0,63.81,63.82,30000.0,42.2886,42.2886,42.1631,42.1697,30000.0
2013-10-21 10:40:00,63.83,63.89,63.75,63.77,22400.0,42.1763,42.2159,42.1234,42.1366,22400.0
2013-10-21 10:45:00,63.77,63.82,63.72,63.74,54700.0,42.1366,42.1697,42.1036,42.1168,54700.0
2013-10-21 10:50:00,63.77,63.9,63.76,63.78,22500.0,42.1366,42.2225,42.13,42.1432,22500.0
2013-10-21 10:55:00,63.77,63.87,63.71,63.73,69000.0,42.1366,42.2027,42.097,42.1102,69000.0
2013-10-21 11:00:00,63.73,63.84,63.7,63.75,44000.0,42.1102,42.1829,42.0904,42.1234,44000.0
2013-10-21 11:05:00,63.75,63.91,63.72,63.9,35700.0,42.1234,42.2291,42.1036,42.2225,35700.0
2013-10-21 11:10:00,63.9,63.96,63.89,63.92,28900.0,42.2225,42.2622,42.2159,42.2357,28900.0
2013-10-21 11:15:00,63.92,63.95,63.81,63.82,20600.0,42.2357,42.2556,42.1631,42.1697,20600.0
2013-10-21 11:20:00,63.81,63.88,63.79,63.83,19000.0,42.1631,42.2093,42.1498,42.1763,19000.0
2013-10-21 11:25:00,63.84,63.96,63.78,63.96,18000.0,42.1829,42.2622,42.1432,42.2622,18000.0
2013-10-21 11:30:00,63.96,63.99,63.81,63.82,27100.0,42.2622,42.282,42.1631,42.1697,27100.0
2013-10-21 11:35:00,63.84,63.84,63.78,63.78,15400.0,42.1829,42.1829,42.1432,42.1432,15400.0
2013-10-21 11:40:00,63.81,63.94,63.8,63.88,23500.0,42.1631,42.249,42.1564,42.2093,23500.0
2013-10-21 11:45:00,63.85,63.89,63.81,63.81,5600.0,42.1895,42.2159,42.1631,42.1631,5600.0
2013-10-21 11:50:00,63.82,63.88,63.79,63.86,25600.0,42.1697,42.2093,42.1498,42.1961,25600.0
2013-10-21 11:55:00,63.85,63.94,63.84,63.94,17000.0,42.1895,42.249,42.1829,42.249,17000.0
2013-10-21 12:00:00,63.94,64.0,63.91,63.92,25900.0,42.249,42.2886,42.2291,42.2357,25900.0
2013-10-21 12:05:00,63.92,63.98,63.91,63.93,37400.0,42.2357,42.2754,42.2291,42.2423,37400.0
2013-10-21 12:10:00,63.92,64.0,63.9,64.0,21200.0,42.2357,42.2886,42.2225,42.2886,21200.0
2013-10-21 12:15:00,64.0,64.0,63.9,63.92,15500.0,42.2886,42.2886,42.2225,42.2357,15500.0
2013-10-21 12:20:00,63.91,63.95,63.87,63.94,18400.0,42.2291,42.2556,42.2027,42.249,18400.0
2013-10-21 12:25:00,63.93,63.98,63.86,63.93,21400.0,42.2423,42.2754,42.1961,42.2423,21400.0
2013-10-21 12:30:00,63.92,63.98,63.89,63.97,32100.0,42.2357,42.2754,42.2159,42.2688,32100.0
2013-10-21 12:35:00,63.98,63.99,63.89,63.9,18300.0,42.2754,42.282,42.2159,42.2225,18300.0
2013-10-21 12:40:00,63.9,63.97,63.89,63.97,19100.0,42.2225,42.2688,42.2159,42.2688,19100.0
2013-10-21 12:45:00,63.97,63.99,63.95,63.95,13700.0,42.2688,42.282,42.2556,42.2556,13700.0
2013-10-21 12:50:00,63.94,63.97,63.91,63.95,12800.0,42.249,42.2688,42.2291,42.2556,12800.0
2013-10-21 12:55:00,63.97,63.98,63.91,63.98,18800.0,42.2688,42.2754,42.2291,42.2754,18800.0
2013-10-21 13:00:00,63.97,63.98,63.89,63.9,31700.0,42.2688,42.2754,42.2159,42.2225,31700.0
2013-10-21 13:05:00,63.9,63.97,63.87,63.87,25900.0,42.2225,42.2688,42.2027,42.2027,25900.0
2013-10-21 13:10:00,63.88,63.91,63.85,63.9,20400.0,42.2093,42.2291,42.1895,42.2225,20400.0
2013-10-21 13:15:00,63.9,63.9,63.87,63.88,19700.0,42.2225,42.2225,42.2027,42.2093,19700.0
2013-10-21 13:20:00,63.89,63.93,63.88,63.89,38900.0,42.2159,42.2423,42.2093,42.2159,38900.0
2013-10-21 13:25:00,63.88,63.89,63.83,63.86,29400.0,42.2093,42.2159,42.1763,42.1961,29400.0
2013-10-21 13:30:00,63.85,63.92,63.84,63.9,59700.0,42.1895,42.2357,42.1829,42.2225,59700.0
2013-10-21 13:35:00,63.89,63.93,63.89,63.9,30900.0,42.2159,42.2423,42.2159,42.2225,30900.0
2013-10-21 13:40:00,63.91,63.99,63.9,63.93,24800.0,42.2291,42.282,42.2225,42.2423,24800.0
2013-10-21 13:45:00,63.94,63.99,63.94,63.98,17200.0,42.249,42.282,42.249,42.2754,17200.0
2013-10-21 13:50:00,63.99,64.0,63.96,63.99,20900.0,42.282,42.2886,42.2622,42.282,20900.0
2013-10-21 13:55:00,63.98,63.99,63.97,63.98,11900.0,42.2754,42.282,42.2688,42.2754,11900.0
2013-10-21 14:00:00,63.98,63.98,63.94,63.98,20500.0,42.2754,42.2754,42.249,42.2754,20500.0
2013-10-21 14:05:00,63.97,63.98,63.93,63.96,13000.0,42.2688,42.2754,42.2423,42.2622,13000.0
2013-10-21 14:10:00,63.95,63.99,63.91,63.93,30900.0,42.2556,42.282,42.2291,42.2423,30900.0
2013-10-21 14:15:00,63.93,64.0,63.93,64.0,39700.0,42.2423,42.2886,42.2423,42.2886,39700.0
2013-10-21 14:20:00,64.0,64.0,63.84,63.84,37500.0,42.2886,42.2886,42.1829,42.1829,37500.0
2013-10-21 14:25:00,63.83,63.85,63.73,63.74,34100.0,42.1763,42.1895,42.1102,42.1168,34100.0
2013-10-21 14:30:00,63.76,63.83,63.73,63.83,69900.0,42.13,42.1763,42.1102,42.1763,69900.0
2013-10-21 14:35:00,63.84,63.92,63.83,63.91,16300.0,42.1829,42.2357,42.1763,42.2291,16300.0
2013-10-21 14:40:00,63.9,63.91,63.86,63.88,17600.0,42.2225,42.2291,42.1961,42.2093,17600.0
2013-10-21 14:45:00,63.88,63.99,63.88,63.95,22600.0,42.2093,42.282,42.2093,42.2556,22600.0
2013-10-21 14:50:00,63.94,63.96,63.85,63.85,18500.0,42.249,42.2622,42.1895,42.1895,18500.0
2013-10-21 14:55:00,63.85,63.92,63.8,63.87,37900.0,42.1895,42.2357,42.1564,42.2027,37900.0
2013-10-21 15:00:00,63.86,63.97,63.86,63.97,31900.0,42.1961,42.2688,42.1961,42.2688,31900.0
2013-10-21 15:05:00,63.97,63.98,63.9,63.98,33300.0,42.2688,42.2754,42.2225,42.2754,33300.0
2013-10-21 15:10:00,63.97,63.97,63.86,63.92,26200.0,42.2688,42.2688,42.1961,42.2357,26200.0
2013-10-21 15:15:00,63.92,63.99,63.9,63.91,35300.0,42.2357,42.282,42.2225,42.2291,35300.0
2013-10-21 15:20:00,63.93,63.95,63.9,63.92,34100.0,42.2423,42.2556,42.2225,42.2357,34100.0
2013-10-21 15:25:00,63.93,63.99,63.92,63.98,52800.0,42.2423,42.282,42.2357,42.2754,52800.0
2013-10-21 15:30:00,63.97,63.98,63.89,63.93,49100.0,42.2688,42.2754,42.2159,42.2423,49100.0
2013-10-21 15:35:00,63.92,63.94,63.88,63.93,39300.0,42.2357,42.249,42.2093,42.2423,39300.0
2013-10-21 15:40:00,63.93,63.95,63.8,63.8,46300.0,42.2423,42.2556,42.1564,42.1564,46300.0
2013-10-21 15:45:00,63.79,63.89,63.77,63.84,116800.0,42.1498,42.2159,42.1366,42.1829,116800.0
2013-10-21 15:50:00,63.84,63.88,63.83,63.84,101100.0,42.1829,42.2093,42.1763,42.1829,101100.0
2013-10-21 15:55:00,63.84,63.93,63.84,63.91,193500.0,42.1829,42.2423,42.1829,42.2291,193500.0
2013-10-22 09:30:00,64.35,64.44,64.16,64.42,67100.0,42.5199,42.5793,42.3943,42.5661,67100.0
2013-10-22 09:35:00,64.4,64.63,64.36,64.53,78400.0,42.5529,42.7049,42.5265,42.6388,78400.0
2013-10-22 09:40:00,64.53,64.63,64.43,64.51,80400.0,42.6388,42.7049,42.5727,42.6256,80400.0
2013-10-22 09:45:00,64.5,64.6,64.32,64.33,104100.0,42.619,42.6851,42.5,42.5066,104100.0
2013-10-22 09:50:00,64.32,64.67,64.31,64.45,61900.0,42.5,42.7313,42.4934,42.5859,61900.0
2013-10-22 09:55:00,64.45,64.6,64.4,64.54,45800.0,42.5859,42.6851,42.5529,42.6454,45800.0
2013-10-22 10:00:00,64.54,64.57,64.45,64.5,38600.0,42.6454,42.6652,42.5859,42.619,38600.0
2013-10-22 10:05:00,64.56,64.91,64.56,64.89,70100.0,42.6586,42.8899,42.6586,42.8767,70100.0
2013-10-22 10:10:00,64.88,65.01,64.87,64.91,120600.0,42.8701,42.956,42.8635,42.8899,120600.0
2013-10-22 10:15:00,64.92,65.08,64.9,65.05,55000.0,42.8965,43.0022,42.8833,42.9824,55000.0
2013-10-22 10:20:00,65.04,65.17,65.03,65.04,43600.0,42.9758,43.0617,42.9692,42.9758,43600.0
2013-10-22 10:25:00,65.05,65.08,64.92,65.01,73700.0,42.9824,43.0022,42.8965,42.956,73700.0
2013-10-22 10:30:00,65.03,65.23,64.98,65.13,47200.0,42.9692,43.1013,42.9361,43.0353,47200.0
2013-10-22 10:35:00,65.14,65.24,65.08,65.16,37100.0,43.0419,43.1079,43.0022,43.0551,37100.0
2013-10-22 10:40:00,65.15,65.17,65.01,65.01,37800.0,43.0485,43.0617,42.956,42.956,37800.0
2013-10-22 10:45:00,65.01,65.01,64.85,64.9,55700.0,42.956,42.956,42.8502,42.8833,55700.0
2013-10-22 10:50:00,64.91,64.95,64.8,64.83,60900.0,42.8899,42.9163,42.8172,42.837,60900.0
2013-10-22 10:55:00,64.83,64.85,64.65,64.77,121000.0,42.837,42.8502,42.7181,42.7974,121000.0
2013-10-22 11:00:00,64.78,64.85,64.76,64.78,43800.0,42.804,42.8502,42.7908,42.804,43800.0
2013-10-22 11:05:00,64.77,64.77,64.71,64.74,28200.0,42.7974,42.7974,42.7577,42.7776,28200.0
2013-10-22 11:10:00,64.72,64.84,64.72,64.75,32100.0,42.7643,42.8436,42.7643,42.7842,32100.0
2013-10-22 11:15:00,64.75,64.75,64.66,64.73,34300.0,42.7842,42.7842,42.7247,42.771,34300.0
2013-10-22 11:20:00,64.72,64.77,64.67,64.67,39500.0,42.7643,42.7974,42.7313,42.7313,39500.0
2013-10-22 11:25:00,64.67,64.69,64.58,64.62,38700.0,42.7313,42.7445,42.6718,42.6983,38700.0
2013-10-22 11:30:00,64.61,64.73,64.61,64.69,21600.0,42.6917,42.771,42.6917,42.7445,21600.0
2013-10-22 11:35:00,64.7,64.86,64.7,64.83,23300.0,42.7511,42.8569,42.7511,42.837,23300.0
2013-10-22 11:40:00,64.84,64.89,64.82,64.85,21100.0,42.8436,42.8767,42.8304,42.8502,21100.0
2013-10-22 11:45:00,64.86,64.96,64.83,64.91,25700.0,42.8569,42.9229,42.837,42.8899,25700.0
2013-10-22 11:50:00,64.9,64.93,64.81,64.82,52200.0,42.8833,42.9031,42.8238,42.8304,52200.0
2013-10-22 11:55:00,64.82,64.9,64.81,64.9,15300.0,42.8304,42.8833,42.8238,42.8833,15300.0
2013-10-22 12:00:00,64.9,64.9,64.81,64.84,10800.0,42.8833,42.8833,42.8238,42.8436,10800.0
2013-10-22 12:05:00,64.85,64.9,64.83,64.86,21000.0,42.8502,42.8833,42.837,42.8569,21000.0
2013-10-22 12:10:00,64.85,64.85,64.71,64.71,22500.0,42.8502,42.8502,42.7577,42.7577,22500.0
2013-10-22 12:15:00,64.7,64.8,64.66,64.66,20100.0,42.7511,42.8172,42.7247,42.7247,20100.0
2013-10-22 12:20:00,64.66,64.73,64.64,64.71,15100.0,42.7247,42.771,42.7115,42.7577,15100.0
2013-10-22 12:25:00,64.71,64.71,64.63,64.69,18900.0,42.7577,42.7577,42.7049,42.7445,18900.0
2013-10-22 12:30:00,64.67,64.74,64.65,64.67,34300.0,42.7313,42.7776,42.7181,42.7313,34300.0
2013-10-22 12:35:00,64.67,64.67,64.6,64.6,19600.0,42.7313,42.7313,42.6851,42.6851,19600.0
2013-10-22 12:40:00,64.61,64.7,64.61,64.68,13000.0,42.6917,42.7511,42.6917,42.7379,13000.0
2013-10-22 12:45:00,64.66,64.68,64.58,64.67,17100.0,42.7247,42.7379,42.6718,42.7313,17100.0
2013-10-22 12:50:00,64.67,64.72,64.67,64.68,21000.0,42.7313,42.7643,42.7313,42.7379,21000.0
2013-10-22 12:55:00,64.68,64.68,64.61,64.64,12300.0,42.7379,42.7379,42.6917,42.7115,12300.0
2013-10-22 13:00:00,64.64,64.71,64.62,64.69,18600.0,42.7115,42.7577,42.6983,42.7445,18600.0
2013-10-22 13:05:00,64.69,64.69,64.62,64.64,14500.0,42.7445,42.7445,42.6983,42.7115,14500.0
2013-10-22 13:10:00,64.64,64.67,64.59,64.6,21500.0,42.7115,42.7313,42.6784,42.6851,21500.0
2013-10-22 13:15:00,64.6,64.65,64.58,64.6,11300.0,42.6851,42.7181,42.6718,42.6851,11300.0
2013-10-22 13:20:00,64.61,64.68,64.55,64.66,27200.0,42.6917,42.7379,42.652,42.7247,27200.0
2013-10-22 13:25:00,64.65,64.79,64.64,64.78,19400.0,42.7181,42.8106,42.7115,42.804,19400.0
2013-10-22 13:30:00,64.77,64.8,64.75,64.79,14700.0,42.7974,42.8172,42.7842,42.8106,14700.0
2013-10-22 13:35:00,64.79,64.83,64.74,64.83,19600.0,42.8106,42.837,42.7776,42.837,19600.0
2013-10-22 13:40:00,64.83,64.84,64.76,64.76,19700.0,42.837,42.8436,42.7908,42.7908,19700.0
2013-10-22 13:45:00,64.77,64.77,64.72,64.73,23600.0,42.7974,42.7974,42.7643,42.771,23600.0
2013-10-22 13:50:00,64.73,64.76,64.68,64.7,24900.0,42.771,42.7908,42.7379,42.7511,24900.0
2013-10-22 13:55:00,64.71,64.74,64.67,64.69,16800.0,42.7577,42.7776,42.7313,42.7445,16800.0
2013-10-22 14:00:00,64.68,64.7,64.62,64.62,32600.0,42.7379,42.7511,42.6983,42.6983,32600.0
2013-10-22 14:05:00,64.62,64.77,64.62,64.77,17000.0,42.6983,42.7974,42.6983,42.7974,17000.0
2013-10-22 14:10:00,64.77,64.89,64.77,64.87,40200.0,42.7974,42.8767,42.7974,42.8635,40200.0
2013-10-22 14:15:00,64.87,64.89,64.79,64.8,41000.0,42.8635,42.8767,42.8106,42.8172,41000.0
2013-10-22 14:20:00,64.81,64.81,64.73,64.77,46800.0,42.8238,42.8238,42.771,42.7974,46800.0
2013-10-22 14:25:00,64.76,64.81,64.75,64.81,41500.0,42.7908,42.8238,42.7842,42.8238,41500.0
2013-10-22 14:30:00,64.8,64.9,64.76,64.85,58100.0,42.8172,42.8833,42.7908,42.8502,58100.0
2013-10-22 14:35:00,64.85,64.94,64.85,64.92,72400.0,42.8502,42.9097,42.8502,42.8965,72400.0
2013-10-22 14:40:00,64.93,64.93,64.85,64.91,46000.0,42.9031,42.9031,42.8502,42.8899,46000.0
2013-10-22 14:45:00,64.92,65.0,64.89,64.9,75400.0,42.8965,42.9494,42.8767,42.8833,75400.0
2013-10-22 14:50:00,64.9,64.96,64.85,64.95,70100.0,42.8833,42.9229,42.8502,42.9163,70100.0
2013-10-22 14:55:00,64.95,64.95,64.88,64.88,29400.0,42.9163,42.9163,42.8701,42.8701,29400.0
2013-10-22 15:00:00,64.89,64.94,64.88,64.92,45900.0,42.8767,42.9097,42.8701,42.8965,45900.0
2013-10-22 15:05:00,64.94,64.94,64.83,64.85,27000.0,42.9097,42.9097,42.837,42.8502,27000.0
2013-10-22 15:10:00,64.84,64.92,64.82,64.86,61500.0,42.8436,42.8965,42.8304,42.8569,61500.0
2013-10-22 15:15:00,64.86,64.86,64.68,64.7,93800.0,42.8569,42.8569,42.7379,42.7511,93800.0
2013-10-22 15:20:00,64.71,64.86,64.71,64.8,63700.0,42.7577,42.8569,42.7577,42.8172,63700.0
2013-10-22 15:25:00,64.79,64.88,64.79,64.85,69500.0,42.8106,42.8701,42.8106,42.8502,69500.0
2013-10-22 15:30:00,64.84,64.87,64.79,64.8,135800.0,42.8436,42.8635,42.8106,42.8172,135800.0
2013-10-22 15:35:00,64.8,64.85,64.79,64.8,88500.0,42.8172,42.8502,42.8106,42.8172,88500.0
2013-10-22 15:40:00,64.8,64.81,64.77,64.8,108700.0,42.8172,42.8238,42.7974,42.8172,108700.0
2013-10-22 15:45:00,64.8,64.84,64.78,64.79,148800.0,42.8172,42.8436,42.804,42.8106,148800.0
2013-10-22 15:50:00,64.8,64.89,64.8,64.86,123400.0,42.8172,42.8767,42.8172,42.8569,123400.0
2013-10-22 15:55:00,64.85,64.92,64.85,64.87,201700.0,42.8502,42.8965,42.8502,42.8635,201700.0
2013-10-23 09:30:00,64.37,64.75,64.33,64.73,71200.0,42.5331,42.7842,42.5066,42.771,71200.0
2013-10-23 09:35:00,64.73,64.73,64.4,64.68,32200.0,42.771,42.771,42.5529,42.7379,32200.0
2013-10-23 09:40:00,64.68,65.12,64.6,65.07,86200.0,42.7379,43.0286,42.6851,42.9956,86200.0
2013-10-23 09:45:00,65.06,65.3,64.8,65.21,124500.0,42.989,43.1476,42.8172,43.0881,124500.0
2013-10-23 09:50:00,65.19,65.3,65.1,65.28,67100.0,43.0749,43.1476,43.0154,43.1344,67100.0
2013-10-23 09:55:00,65.28,65.3,64.93,65.02,108700.0,43.1344,43.1476,42.9031,42.9626,108700.0
2013-10-23 10:00:00,64.99,65.29,64.99,65.24,104100.0,42.9428,43.141,42.9428,43.1079,104100.0
2013-10-23 10:05:00,65.23,65.29,65.07,65.28,106200.0,43.1013,43.141,42.9956,43.1344,106200.0
2013-10-23 10:10:00,65.24,65.4,65.24,65.34,87900.0,43.1079,43.2137,43.1079,43.174,87900.0
2013-10-23 10:15:00,65.33,65.36,64.99,65.1,63900.0,43.1674,43.1872,42.9428,43.0154,63900.0
2013-10-23 10:20:00,65.1,65.11,64.95,65.03,69600.0,43.0154,43.022,42.9163,42.9692,69600.0
2013-10-23 10:25:00,65.02,65.02,64.61,64.61,89800.0,42.9626,42.9626,42.6917,42.6917,89800.0
2013-10-23 10:30:00,64.6,64.83,64.58,64.72,87500.0,42.6851,42.837,42.6718,42.7643,87500.0
2013-10-23 10:35:00,64.74,65.04,64.72,65.02,54400.0,42.7776,42.9758,42.7643,42.9626,54400.0
2013-10-23 10:40:00,65.02,65.09,64.88,64.97,46200.0,42.9626,43.0088,42.8701,42.9295,46200.0
2013-10-23 10:45:00,64.96,64.96,64.7,64.7,44700.0,42.9229,42.9229,42.7511,42.7511,44700.0
2013-10-23 10:50:00,64.7,64.75,64.62,64.68,50400.0,42.7511,42.7842,42.6983,42.7379,50400.0
2013-10-23 10:55:00,64.68,64.86,64.68,64.79,39200.0,42.7379,42.8569,42.7379,42.8106,39200.0
2013-10-23 11:00:00,64.8,64.9,64.78,64.87,46000.0,42.8172,42.8833,42.804,42.8635,46000.0
2013-10-23 11:05:00,64.87,65.04,64.87,64.98,39600.0,42.8635,42.9758,42.8635,42.9361,39600.0
2013-10-23 11:10:00,64.97,64.97,64.81,64.82,50900.0,42.9295,42.9295,42.8238,42.8304,50900.0
2013-10-23 11:15:00,64.81,64.94,64.81,64.93,46000.0,42.8238,42.9097,42.8238,42.9031,46000.0
2013-10-23 11:20:00,64.93,65.05,64.89,64.94,34700.0,42.9031,42.9824,42.8767,42.9097,34700.0
2013-10-23 11:25:00,64.94,64.94,64.82,64.85,26600.0,42.9097,42.9097,42.8304,42.8502,26600.0
2013-10-23 11:30:00,64.85,65.1,64.84,64.95,36000.0,42.8502,43.0154,42.8436,42.9163,36000.0
2013-10-23 11:35:00,64.97,65.04,64.91,64.91,21000.0,42.9295,42.9758,42.8899,42.8899,21000.0
2013-10-23 11:40:00,64.91,65.09,64.91,64.97,26500.0,42.8899,43.0088,42.8899,42.9295,26500.0
2013-10-23 11:45:00,64.99,65.01,64.88,64.91,47600.0,42.9428,42.956,42.8701,42.8899,47600.0
2013-10-23 11:50:00,64.92,64.96,64.72,64.75,42900.0,42.8965,42.9229,42.7643,42.7842,42900.0
2013-10-23 11:55:00,64.75,64.84,64.73,64.75,35200.0,42.7842,42.8436,42.771,42.7842,35200.0
2013-10-23 12:00:00,64.75,64.79,64.71,64.73,31200.0,42.7842,42.8106,42.7577,42.771,31200.0
2013-10-23 12:05:00,64.73,64.78,64.68,64.72,63800.0,42.771,42.804,42.7379,42.7643,63800.0
2013-10-23 12:10:00,64.73,64.83,64.72,64.82,44500.0,42.771,42.837,42.7643,42.8304,44500.0
2013-10-23 12:15:00,64.81,64.88,64.81,64.88,43600.0,42.8238,42.8701,42.8238,42.8701,43600.0
2013-10-23 12:20:00,64.87,65.1,64.87,65.06,61400.0,42.8635,43.0154,42.8635,42.989,61400.0
2013-10-23 12:25:00,65.06,65.07,64.96,64.96,42500.0,42.989,42.9956,42.9229,42.9229,42500.0
2013-10-23 12:30:00,64.98,65.0,64.86,64.87,33900.0,42.9361,42.9494,42.8569,42.8635,33900.0
2013-10-23 12:35:00,64.87,64.95,64.8,64.83,39700.0,42.8635,42.9163,42.8172,42.837,39700.0
2013-10-23 12:40:00,64.85,64.85,64.72,64.73,23500.0,42.8502,42.8502,42.7643,42.771,23500.0
2013-10-23 12:45:00,64.72,64.73,64.65,64.68,50400.0,42.7643,42.771,42.7181,42.7379,50400.0
2013-10-23 12:50:00,64.69,64.7,64.55,64.7,117800.0,42.7445,42.7511,42.652,42.7511,117800.0
2013-10-23 12:55:00,64.7,64.92,64.7,64.92,34000.0,42.7511,42.8965,42.7511,42.8965,34000.0
2013-10-23 13:00:00,64.92,64.98,64.9,64.97,50000.0,42.8965,42.9361,42.8833,42.9295,50000.0
2013-10-23 13:05:00,64.96,65.0,64.95,64.96,24000.0,42.9229,42.9494,42.9163,42.9229,24000.0
2013-10-23 13:10:00,64.93,64.96,64.91,64.94,13600.0,42.9031,42.9229,42.8899,42.9097,13600.0
2013-10-23 13:15:00,64.94,65.03,64.92,64.99,16700.0,42.9097,42.9692,42.8965,42.9428,16700.0
2013-10-23 13:20:00,64.99,65.0,64.96,64.98,13800.0,42.9428,42.9494,42.9229,42.9361,13800.0
2013-10-23 13:25:00,64.97,65.03,64.96,65.01,10900.0,42.9295,42.9692,42.9229,42.956,10900.0
2013-10-23 13:30:00,65.01,65.02,64.97,65.0,25300.0,42.956,42.9626,42.9295,42.9494,25300.0
2013-10-23 13:35:00,65.01,65.04,64.97,64.98,23600.0,42.956,42.9758,42.9295,42.9361,23600.0
2013-10-23 13:40:00,64.97,64.97,64.89,64.91,51200.0,42.9295,42.9295,42.8767,42.8899,51200.0
2013-10-23 13:45:00,64.9,64.98,64.89,64.95,33400.0,42.8833,42.9361,42.8767,42.9163,33400.0
2013-10-23 13:50:00,64.95,64.99,64.9,64.92,18700.0,42.9163,42.9428,42.8833,42.8965,18700.0
2013-10-23 13:55:00,64.93,65.05,64.93,64.97,20300.0,42.9031,42.9824,42.9031,42.9295,20300.0
2013-10-23 14:00:00,64.95,65.03,64.94,65.02,25900.0,42.9163,42.9692,42.9097,42.9626,25900.0
2013-10-23 14:05:00,65.01,65.08,64.99,65.05,59800.0,42.956,43.0022,42.9428,42.9824,59800.0
2013-10-23 14:10:00,65.05,65.13,65.05,65.07,18400.0,42.9824,43.0353,42.9824,42.9956,18400.0
2013-10-23 14:15:00,65.09,65.13,65.06,65.12,26600.0,43.0088,43.0353,42.989,43.0286,26600.0
2013-10-23 14:20:00,65.11,65.14,64.92,64.95,35000.0,43.022,43.0419,42.8965,42.9163,35000.0
2013-10-23 14:25:00,64.95,64.99,64.91,64.92,21500.0,42.9163,42.9428,42.8899,42.8965,21500.0
2013-10-23 14:30:00,64.92,64.96,64.83,64.87,28400.0,42.8965,42.9229,42.837,42.8635,28400.0
2013-10-23 14:35:00,64.87,64.87,64.79,64.81,20000.0,42.8635,42.8635,42.8106,42.8238,20000.0
2013-10-23 14:40:00,64.81,64.88,64.75,64.88,45300.0,42.8238,42.8701,42.7842,42.8701,45300.0
2013-10-23 14:45:00,64.87,64.88,64.81,64.81,29400.0,42.8635,42.8701,42.8238,42.8238,29400.0
2013-10-23 14:50:00,64.81,64.82,64.74,64.81,50800.0,42.8238,42.8304,42.7776,42.8238,50800.0
2013-10-23 14:55:00,64.81,64.95,64.8,64.95,45500.0,42.8238,42.9163,42.8172,42.9163,45500.0
2013-10-23 15:00:00,64.94,65.1,64.88,65.07,54000.0,42.9097,43.0154,42.8701,42.9956,54000.0
2013-10-23 15:05:00,65.06,65.1,65.05,65.09,52600.0,42.989,43.0154,42.9824,43.0088,52600.0
2013-10-23 15:10:00,65.08,65.15,65.07,65.09,46000.0,43.0022,43.0485,42.9956,43.0088,46000.0
2013-10-23 15:15:00,65.08,65.1,64.9,64.9,55500.0,43.0022,43.0154,42.8833,42.8833,55500.0
2013-10-23 15:20:00,64.9,64.97,64.81,64.85,56400.0,42.8833,42.9295,42.8238,42.8502,56400.0
2013-10-23 15:25:00,64.84,64.86,64.79,64.8,54500.0,42.8436,42.8569,42.8106,42.8172,54500.0
2013-10-23 15:30:00,64.79,64.82,64.75,64.79,60200.0,42.8106,42.8304,42.7842,42.8106,60200.0
2013-10-23 15:35:00,64.79,64.83,64.74,64.75,66300.0,42.8106,42.837,42.7776,42.7842,66300.0
2013-10-23 15:40:00,64.75,64.78,64.73,64.76,55700.0,42.7842,42.804,42.771,42.7908,55700.0
2013-10-23 15:45:00,64.76,64.77,64.66,64.68,93300.0,42.7908,42.7974,42.7247,42.7379,93300.0
2013-10-23 15:50:00,64.68,64.69,64.61,64.62,108000.0,42.7379,42.7445,42.6917,42.6983,108000.0
2013-10-23 15:55:00,64.62,64.67,64.6,64.67,136300.0,42.6983,42.7313,42.6851,42.7313,136300.0
2013-10-24 09:30:00,64.54,64.6,63.66,63.73,148700.0,42.6454,42.6851,42.0639,42.1102,148700.0
2013-10-24 09:35:00,63.76,63.81,63.27,63.44,71800.0,42.13,42.1631,41.8062,41.9186,71800.0
2013-10-24 09:40:00,63.45,63.68,63.31,63.37,63000.0,41.9252,42.0772,41.8327,41.8723,63000.0
2013-10-24 09:45:00,63.34,63.41,62.9,63.13,194100.0,41.8525,41.8988,41.5618,41.7137,194100.0
2013-10-24 09:50:00,63.14,63.37,63.12,63.37,73800.0,41.7203,41.8723,41.7071,41.8723,73800.0
2013-10-24 09:55:00,63.38,63.66,63.32,63.32,86700.0,41.8789,42.0639,41.8393,41.8393,86700.0
2013-10-24 10:00:00,63.32,63.42,63.21,63.22,47700.0,41.8393,41.9054,41.7666,41.7732,47700.0
2013-10-24 10:05:00,63.2,63.38,63.2,63.38,35400.0,41.76,41.8789,41.76,41.8789,35400.0
2013-10-24 10:10:00,63.38,63.41,63.32,63.32,27100.0,41.8789,41.8988,41.8393,41.8393,27100.0
2013-10-24 10:15:00,63.33,63.39,63.28,63.39,28800.0,41.8459,41.8855,41.8129,41.8855,28800.0
2013-10-24 10:20:00,63.39,63.48,63.36,63.36,40500.0,41.8855,41.945,41.8657,41.8657,40500.0
2013-10-24 10:25:00,63.37,63.41,63.16,63.27,48500.0,41.8723,41.8988,41.7336,41.8062,48500.0
2013-10-24 10:30:00,63.27,63.27,63.1,63.12,41200.0,41.8062,41.8062,41.6939,41.7071,41200.0
2013-10-24 10:35:00,63.11,63.15,63.01,63.03,66000.0,41.7005,41.727,41.6344,41.6477,66000.0
2013-10-24 10:40:00,63.02,63.04,62.82,63.01,111800.0,41.6411,41.6543,41.5089,41.6344,111800.0
2013-10-24 10:45:00,62.99,63.07,62.9,62.92,54700.0,41.6212,41.6741,41.5618,41.575,54700.0
2013-10-24 10:50:00,62.95,63.0,62.9,62.93,24500.0,41.5948,41.6278,41.5618,41.5816,24500.0
2013-10-24 10:55:00,62.92,63.19,62.92,63.16,66200.0,41.575,41.7534,41.575,41.7336,66200.0
2013-10-24 11:00:00,63.14,63.14,63.03,63.05,44000.0,41.7203,41.7203,41.6477,41.6609,44000.0
2013-10-24 11:05:00,63.05,63.15,63.04,63.15,30600.0,41.6609,41.727,41.6543,41.727,30600.0
2013-10-24 11:10:00,63.15,63.17,63.0,63.07,44000.0,41.727,41.7402,41.6278,41.6741,44000.0
2013-10-24 11:15:00,63.08,63.11,62.91,63.01,35800.0,41.6807,41.7005,41.5684,41.6344,35800.0
2013-10-24 11:20:00,63.01,63.03,62.85,62.91,30400.0,41.6344,41.6477,41.5287,41.5684,30400.0
2013-10-24 11:25:00,62.9,62.99,62.82,62.85,58200.0,41.5618,41.6212,41.5089,41.5287,58200.0
2013-10-24 11:30:00,62.85,62.92,62.77,62.92,47200.0,41.5287,41.575,41.4759,41.575,47200.0
2013-10-24 11:35:00,62.95,63.01,62.86,62.91,32700.0,41.5948,41.6344,41.5353,41.5684,32700.0
2013-10-24 11:40:00,62.92,62.92,62.7,62.7,32500.0,41.575,41.575,41.4296,41.4296,32500.0
2013-10-24 11:45:00,62.71,62.88,62.7,62.87,34700.0,41.4362,41.5485,41.4296,41.5419,34700.0
2013-10-24 11:50:00,62.87,62.96,62.87,62.9,21900.0,41.5419,41.6014,41.5419,41.5618,21900.0
2013-10-24 11:55:00,62.89,62.96,62.89,62.96,13600.0,41.5552,41.6014,41.5552,41.6014,13600.0
2013-10-24 12:00:00,62.96,62.98,62.9,62.91,93900.0,41.6014,41.6146,41.5618,41.5684,93900.0
2013-10-24 12:05:00,62.91,62.99,62.91,62.93,28800.0,41.5684,41.6212,41.5684,41.5816,28800.0
2013-10-24 12:10:00,62.94,63.0,62.92,62.97,27300.0,41.5882,41.6278,41.575,41.608,27300.0
2013-10-24 12:15:00,62.97,63.09,62.97,63.04,39900.0,41.608,41.6873,41.608,41.6543,39900.0
2013-10-24 12:20:00,63.04,63.09,63.01,63.09,17000.0,41.6543,41.6873,41.6344,41.6873,17000.0
2013-10-24 12:25:00,63.09,63.12,63.04,63.05,32300.0,41.6873,41.7071,41.6543,41.6609,32300.0
2013-10-24 12:30:00,63.05,63.1,63.02,63.02,16200.0,41.6609,41.6939,41.6411,41.6411,16200.0
2013-10-24 12:35:00,63.02,63.06,63.01,63.05,42500.0,41.6411,41.6675,41.6344,41.6609,42500.0
2013-10-24 12:40:00,63.05,63.05,62.97,62.99,27800.0,41.6609,41.6609,41.608,41.6212,27800.0
2013-10-24 12:45:00,62.99,63.04,62.99,62.99,32500.0,41.6212,41.6543,41.6212,41.6212,32500.0
2013-10-24 12:50:00,63.01,63.03,62.94,63.02,29600.0,41.6344,41.6477,41.5882,41.6411,29600.0
2013-10-24 12:55:00,63.03,63.09,63.01,63.08,33900.0,41.6477,41.6873,41.6344,41.6807,33900.0
2013-10-24 13:00:00,63.08,63.1,63.01,63.05,38500.0,41.6807,41.6939,41.6344,41.6609,38500.0
2013-10-24 13:05:00,63.04,63.11,63.03,63.08,36400.0,41.6543,41.7005,41.6477,41.6807,36400.0
2013-10-24 13:10:00,63.09,63.12,63.07,63.08,28300.0,41.6873,41.7071,41.6741,41.6807,28300.0
2013-10-24 13:15:00,63.07,63.07,62.98,63.02,26500.0,41.6741,41.6741,41.6146,41.6411,26500.0
2013-10-24 13:20:00,63.01,63.04,62.99,63.04,44300.0,41.6344,41.6543,41.6212,41.6543,44300.0
2013-10-24 13:25:00,63.03,63.09,63.01,63.06,55600.0,41.6477,41.6873,41.6344,41.6675,55600.0
2013-10-24 13:30:00,63.06,63.12,63.03,63.09,32800.0,41.6675,41.7071,41.6477,41.6873,32800.0
2013-10-24 13:35:00,63.1,63.12,63.01,63.01,33500.0,41.6939,41.7071,41.6344,41.6344,33500.0
2013-10-24 13:40:00,63.03,63.12,63.0,63.1,29400.0,41.6477,41.7071,41.6278,41.6939,29400.0
2013-10-24 13:45:00,63.1,63.18,63.04,63.06,40200.0,41.6939,41.7468,41.6543,41.6675,40200.0
2013-10-24 13:50:00,63.07,63.11,63.03,63.09,48900.0,41.6741,41.7005,41.6477,41.6873,48900.0
2013-10-24 13:55:00,63.13,63.17,63.12,63.14,29700.0,41.7137,41.7402,41.7071,41.7203,29700.0
2013-10-24 14:00:00,63.14,63.21,63.13,63.2,26300.0,41.7203,41.7666,41.7137,41.76,26300.0
2013-10-24 14:05:00,63.2,63.26,63.2,63.25,27400.0,41.76,41.7996,41.76,41.793,27400.0
2013-10-24 14:10:00,63.25,63.26,63.2,63.25,31400.0,41.793,41.7996,41.76,41.793,31400.0
2013-10-24 14:15:00,63.25,63.37,63.24,63.3,79500.0,41.793,41.8723,41.7864,41.8261,79500.0
2013-10-24 14:20:00,63.32,63.36,63.22,63.29,29100.0,41.8393,41.8657,41.7732,41.8195,29100.0
2013-10-24 14:25:00,63.29,63.31,63.2,63.2,34800.0,41.8195,41.8327,41.76,41.76,34800.0
2013-10-24 14:30:00,63.19,63.24,63.17,63.19,23700.0,41.7534,41.7864,41.7402,41.7534,23700.0
2013-10-24 14:35:00,63.2,63.29,63.19,63.27,25000.0,41.76,41.8195,41.7534,41.8062,25000.0
2013-10-24 14:40:00,63.28,63.3,63.27,63.27,24200.0,41.8129,41.8261,41.8062,41.8062,24200.0
2013-10-24 14:45:00,63.28,63.31,63.22,63.22,24700.0,41.8129,41.8327,41.7732,41.7732,24700.0
2013-10-24 14:50:00,63.23,63.23,63.14,63.2,27100.0,41.7798,41.7798,41.7203,41.76,27100.0
2013-10-24 14:55:00,63.2,63.22,63.14,63.2,65000.0,41.76,41.7732,41.7203,41.76,65000.0
2013-10-24 15:00:00,63.19,63.26,63.19,63.22,64700.0,41.7534,41.7996,41.7534,41.7732,64700.0
2013-10-24 15:05:00,63.22,63.24,63.17,63.17,46500.0,41.7732,41.7864,41.7402,41.7402,46500.0
2013-10-24 15:10:00,63.16,63.17,63.07,63.07,44000.0,41.7336,41.7402,41.6741,41.6741,44000.0
2013-10-24 15:15:00,63.08,63.19,63.07,63.16,49200.0,41.6807,41.7534,41.6741,41.7336,49200.0
2013-10-24 15:20:00,63.16,63.17,63.09,63.12,71900.0,41.7336,41.7402,41.6873,41.7071,71900.0
2013-10-24 15:25:00,63.13,63.14,63.06,63.11,47800.0,41.7137,41.7203,41.6675,41.7005,47800.0
2013-10-24 15:30:00,63.12,63.14,63.07,63.13,63100.0,41.7071,41.7203,41.6741,41.7137,63100.0
2013-10-24 15:35:00,63.14,63.21,63.12,63.17,72900.0,41.7203,41.7666,41.7071,41.7402,72900.0
2013-10-24 15:40:00,63.16,63.24,63.16,63.22,77700.0,41.7336,41.7864,41.7336,41.7732,77700.0
2013-10-24 15:45:00,63.21,63.25,63.17,63.2,123000.0,41.7666,41.793,41.7402,41.76,123000.0
2013-10-24 15:50:00,63.21,63.28,63.2,63.21,167500.0,41.7666,41.8129,41.76,41.7666,167500.0
2013-10-24 15:55:00,63.2,63.3,63.18,63.23,164400.0,41.76,41.8261,41.7468,41.7798,164400.0
2013-10-25 09:30:00,63.1,63.72,63.1,63.54,64100.0,41.6939,42.1036,41.6939,41.9846,64100.0
2013-10-25 09:35:00,63.52,63.57,63.27,63.43,33300.0,41.9714,42.0045,41.8062,41.912,33300.0
2013-10-25 09:40:00,63.37,63.37,63.06,63.17,29800.0,41.8723,41.8723,41.6675,41.7402,29800.0
2013-10-25 09:45:00,63.16,63.2,63.07,63.15,21200.0,41.7336,41.76,41.6741,41.727,21200.0
2013-10-25 09:50:00,63.16,63.19,63.07,63.09,44100.0,41.7336,41.7534,41.6741,41.6873,44100.0
2013-10-25 09:55:00,63.09,63.25,63.07,63.15,21000.0,41.6873,41.793,41.6741,41.727,21000.0
2013-10-25 10:00:00,63.2,63.3,63.16,63.24,21900.0,41.76,41.8261,41.7336,41.7864,21900.0
2013-10-25 10:05:00,63.24,63.24,63.12,63.12,22400.0,41.7864,41.7864,41.7071,41.7071,22400.0
2013-10-25 10:10:00,63.12,63.15,62.87,62.99,36600.0,41.7071,41.727,41.5419,41.6212,36600.0
2013-10-25 10:15:00,62.99,63.05,62.95,63.0,22100.0,41.6212,41.6609,41.5948,41.6278,22100.0
2013-10-25 10:20:00,62.99,63.02,62.85,62.85,17400.0,41.6212,41.6411,41.5287,41.5287,17400.0
2013-10-25 10:25:00,62.88,62.88,62.76,62.76,32800.0,41.5485,41.5485,41.4693,41.4693,32800.0
2013-10-25 10:30:00,62.76,62.86,62.75,62.84,19700.0,41.4693,41.5353,41.4626,41.5221,19700.0
2013-10-25 10:35:00,62.83,62.9,62.8,62.89,31000.0,41.5155,41.5618,41.4957,41.5552,31000.0
2013-10-25 10:40:00,62.9,63.01,62.86,62.99,60000.0,41.5618,41.6344,41.5353,41.6212,60000.0
2013-10-25 10:45:00,63.0,63.08,62.92,63.08,26800.0,41.6278,41.6807,41.575,41.6807,26800.0
2013-10-25 10:50:00,63.07,63.13,63.07,63.08,8400.0,41.6741,41.7137,41.6741,41.6807,8400.0
2013-10-25 10:55:00,63.08,63.19,63.04,63.19,15200.0,41.6807,41.7534,41.6543,41.7534,15200.0
2013-10-25 11:00:00,63.18,63.21,63.08,63.12,11900.0,41.7468,41.7666,41.6807,41.7071,11900.0
2013-10-25 11:05:00,63.12,63.2,63.03,63.09,16000.0,41.7071,41.76,41.6477,41.6873,16000.0
2013-10-25 11:10:00,63.08,63.18,63.08,63.17,7900.0,41.6807,41.7468,41.6807,41.7402,7900.0
2013-10-25 11:15:00,63.2,63.22,63.17,63.19,19600.0,41.76,41.7732,41.7402,41.7534,19600.0
2013-10-25 11:20:00,63.2,63.27,63.17,63.27,22400.0,41.76,41.8062,41.7402,41.8062,22400.0
2013-10-25 11:25:00,63.27,63.34,63.27,63.3,19000.0,41.8062,41.8525,41.8062,41.8261,19000.0
2013-10-25 11:30:00,63.3,63.5,63.3,63.4,37000.0,41.8261,41.9582,41.8261,41.8921,37000.0
2013-10-25 11:35:00,63.39,63.49,63.36,63.44,16700.0,41.8855,41.9516,41.8657,41.9186,16700.0
2013-10-25 11:40:00,63.43,63.47,63.34,63.35,21500.0,41.912,41.9384,41.8525,41.8591,21500.0
2013-10-25 11:45:00,63.36,63.4,63.31,63.36,27700.0,41.8657,41.8921,41.8327,41.8657,27700.0
2013-10-25 11:50:00,63.36,63.4,63.33,63.37,14600.0,41.8657,41.8921,41.8459,41.8723,14600.0
2013-10-25 11:55:00,63.37,63.4,63.31,63.39,16000.0,41.8723,41.8921,41.8327,41.8855,16000.0
2013-10-25 12:00:00,63.38,63.44,63.38,63.39,23400.0,41.8789,41.9186,41.8789,41.8855,23400.0
2013-10-25 12:05:00,63.4,63.43,63.4,63.42,10100.0,41.8921,41.912,41.8921,41.9054,10100.0
2013-10-25 12:10:00,63.42,63.42,63.34,63.34,10900.0,41.9054,41.9054,41.8525,41.8525,10900.0
2013-10-25 12:15:00,63.36,63.37,63.29,63.3,21500.0,41.8657,41.8723,41.8195,41.8261,21500.0
2013-10-25 12:20:00,63.28,63.39,63.28,63.34,29300.0,41.8129,41.8855,41.8129,41.8525,29300.0
2013-10-25 12:25:00,63.33,63.38,63.3,63.34,17800.0,41.8459,41.8789,41.8261,41.8525,17800.0
2013-10-25 12:30:00,63.35,63.35,63.22,63.26,15200.0,41.8591,41.8591,41.7732,41.7996,15200.0
2013-10-25 12:35:00,63.27,63.37,63.26,63.33,26200.0,41.8062,41.8723,41.7996,41.8459,26200.0
2013-10-25 12:40:00,63.33,63.33,63.27,63.28,18000.0,41.8459,41.8459,41.8062,41.8129,18000.0
2013-10-25 12:45:00,63.28,63.35,63.28,63.34,19400.0,41.8129,41.8591,41.8129,41.8525,19400.0
2013-10-25 12:50:00,63.33,63.33,63.26,63.27,11100.0,41.8459,41.8459,41.7996,41.8062,11100.0
2013-10-25 12:55:00,63.28,63.33,63.27,63.3,9400.0,41.8129,41.8459,41.8062,41.8261,9400.0
2013-10-25 13:00:00,63.31,63.34,63.29,63.34,10000.0,41.8327,41.8525,41.8195,41.8525,10000.0
2013-10-25 13:05:00,63.35,63.36,63.33,63.34,16000.0,41.8591,41.8657,41.8459,41.8525,16000.0
2013-10-25 13:10:00,63.34,63.4,63.34,63.38,16400.0,41.8525,41.8921,41.8525,41.8789,16400.0
2013-10-25 13:15:00,63.38,63.39,63.33,63.34,16400.0,41.8789,41.8855,41.8459,41.8525,16400.0
2013-10-25 13:20:00,63.34,63.35,63.28,63.31,14500.0,41.8525,41.8591,41.8129,41.8327,14500.0
2013-10-25 13:25:00,63.33,63.33,63.28,63.29,8300.0,41.8459,41.8459,41.8129,41.8195,8300.0
2013-10-25 13:30:00,63.28,63.3,63.22,63.29,10300.0,41.8129,41.8261,41.7732,41.8195,10300.0
2013-10-25 13:35:00,63.3,63.31,63.25,63.3,18100.0,41.8261,41.8327,41.793,41.8261,18100.0
2013-10-25 13:40:00,63.3,63.37,63.3,63.34,15100.0,41.8261,41.8723,41.8261,41.8525,15100.0
2013-10-25 13:45:00,63.32,63.34,63.28,63.29,8700.0,41.8393,41.8525,41.8129,41.8195,8700.0
2013-10-25 13:50:00,63.28,63.37,63.28,63.36,6100.0,41.8129,41.8723,41.8129,41.8657,6100.0
2013-10-25 13:55:00,63.36,63.39,63.34,63.36,14300.0,41.8657,41.8855,41.8525,41.8657,14300.0
2013-10-25 14:00:00,63.37,63.39,63.36,63.39,8100.0,41.8723,41.8855,41.8657,41.8855,8100.0
2013-10-25 14:05:00,63.38,63.52,63.38,63.5,30100.0,41.8789,41.9714,41.8789,41.9582,30100.0
2013-10-25 14:10:00,63.5,63.51,63.43,63.44,21100.0,41.9582,41.9648,41.912,41.9186,21100.0
2013-10-25 14:15:00,63.43,63.43,63.39,63.42,12800.0,41.912,41.912,41.8855,41.9054,12800.0
2013-10-25 14:20:00,63.46,63.49,63.42,63.49,15500.0,41.9318,41.9516,41.9054,41.9516,15500.0
2013-10-25 14:25:00,63.48,63.52,63.47,63.48,15000.0,41.945,41.9714,41.9384,41.945,15000.0
2013-10-25 14:30:00,63.47,63.47,63.38,63.39,16200.0,41.9384,41.9384,41.8789,41.8855,16200.0
2013-10-25 14:35:00,63.39,63.5,63.39,63.47,21300.0,41.8855,41.9582,41.8855,41.9384,21300.0
2013-10-25 14:40:00,63.47,63.5,63.45,63.46,8800.0,41.9384,41.9582,41.9252,41.9318,8800.0
2013-10-25 14:45:00,63.44,63.52,63.42,63.51,15900.0,41.9186,41.9714,41.9054,41.9648,15900.0
2013-10-25 14:50:00,63.5,63.5,63.44,63.44,11100.0,41.9582,41.9582,41.9186,41.9186,11100.0
2013-10-25 14:55:00,63.44,63.46,63.4,63.45,12300.0,41.9186,41.9318,41.8921,41.9252,12300.0
2013-10-25 15:00:00,63.45,63.49,63.43,63.48,87800.0,41.9252,41.9516,41.912,41.945,87800.0
2013-10-25 15:05:00,63.48,63.5,63.46,63.49,26900.0,41.945,41.9582,41.9318,41.9516,26900.0
2013-10-25 15:10:00,63.49,63.5,63.42,63.43,15200.0,41.9516,41.9582,41.9054,41.912,15200.0
2013-10-25 15:15:00,63.44,63.44,63.39,63.41,17300.0,41.9186,41.9186,41.8855,41.8988,17300.0
2013-10-25 15:20:00,63.41,63.43,63.36,63.39,19900.0,41.8988,41.912,41.8657,41.8855,19900.0
2013-10-25 15:25:00,63.39,63.39,63.32,63.32,24600.0,41.8855,41.8855,41.8393,41.8393,24600.0
2013-10-25 15:30:00,63.32,63.41,63.3,63.36,37400.0,41.8393,41.8988,41.8261,41.8657,37400.0
2013-10-25 15:35:00,63.35,63.35,63.3,63.31,22100.0,41.8591,41.8591,41.8261,41.8327,22100.0
2013-10-25 15:40:00,63.3,63.33,63.23,63.26,44400.0,41.8261,41.8459,41.7798,41.7996,44400.0
2013-10-25 15:45:00,63.27,63.33,63.23,63.29,127700.0,41.8062,41.8459,41.7798,41.8195,127700.0
2013-10-25 15:50:00,63.31,63.36,63.3,63.33,72300.0,41.8327,41.8657,41.8261,41.8459,72300.0
2013-10-25 15:55:00,63.33,63.44,63.29,63.42,124900.0,41.8459,41.9186,41.8195,41.9054,124900.0
2013-10-28 09:30:00,63.77,63.92,63.48,63.53,89100.0,42.1366,42.2357,41.945,41.978,89100.0
2013-10-28 09:35:00,63.49,63.63,63.15,63.32,66100.0,41.9516,42.0441,41.727,41.8393,66100.0
2013-10-28 09:40:00,63.32,63.32,63.15,63.2,32500.0,41.8393,41.8393,41.727,41.76,32500.0
2013-10-28 09:45:00,63.2,63.85,63.18,63.61,58400.0,41.76,42.1895,41.7468,42.0309,58400.0
2013-10-28 09:50:00,63.59,63.87,63.38,63.86,45400.0,42.0177,42.2027,41.8789,42.1961,45400.0
2013-10-28 09:55:00,63.87,64.17,63.72,63.94,54300.0,42.2027,42.4009,42.1036,42.249,54300.0
2013-10-28 10:00:00,63.93,64.25,63.91,64.15,59200.0,42.2423,42.4538,42.2291,42.3877,59200.0
2013-10-28 10:05:00,64.14,64.35,64.13,64.33,27900.0,42.3811,42.5199,42.3745,42.5066,27900.0
2013-10-28 10:10:00,64.34,64.42,64.3,64.4,57300.0,42.5133,42.5661,42.4868,42.5529,57300.0
2013-10-28 10:15:00,64.4,64.42,64.26,64.37,61000.0,42.5529,42.5661,42.4604,42.5331,61000.0
2013-10-28 10:20:00,64.37,64.37,64.2,64.22,54200.0,42.5331,42.5331,42.4208,42.434,54200.0
2013-10-28 10:25:00,64.22,64.22,64.04,64.12,55800.0,42.434,42.434,42.315,42.3679,55800.0
2013-10-28 10:30:00,64.11,64.23,64.08,64.16,52400.0,42.3613,42.4406,42.3415,42.3943,52400.0
2013-10-28 10:35:00,64.15,64.17,64.03,64.15,32100.0,42.3877,42.4009,42.3084,42.3877,32100.0
2013-10-28 10:40:00,64.14,64.17,64.02,64.06,28400.0,42.3811,42.4009,42.3018,42.3282,28400.0
2013-10-28 10:45:00,64.06,64.2,64.06,64.17,27200.0,42.3282,42.4208,42.3282,42.4009,27200.0
2013-10-28 10:50:00,64.17,64.2,63.96,63.97,21700.0,42.4009,42.4208,42.2622,42.2688,21700.0
2013-10-28 10:55:00,63.96,63.96,63.84,63.9,24600.0,42.2622,42.2622,42.1829,42.2225,24600.0
2013-10-28 11:00:00,63.88,63.96,63.81,63.96,28300.0,42.2093,42.2622,42.1631,42.2622,28300.0
2013-10-28 11:05:00,63.96,63.96,63.79,63.92,31400.0,42.2622,42.2622,42.1498,42.2357,31400.0
2013-10-28 11:10:00,63.93,64.03,63.93,63.99,52200.0,42.2423,42.3084,42.2423,42.282,52200.0
2013-10-28 11:15:00,63.99,64.03,63.86,63.87,39300.0,42.282,42.3084,42.1961,42.2027,39300.0
2013-10-28 11:20:00,63.88,63.89,63.79,63.89,31800.0,42.2093,42.2159,42.1498,42.2159,31800.0
2013-10-28 11:25:00,63.9,63.97,63.87,63.92,37800.0,42.2225,42.2688,42.2027,42.2357,37800.0
2013-10-28 11:30:00,63.91,63.92,63.8,63.84,23300.0,42.2291,42.2357,42.1564,42.1829,23300.0
2013-10-28 11:35:00,63.84,63.85,63.73,63.84,32300.0,42.1829,42.1895,42.1102,42.1829,32300.0
2013-10-28 11:40:00,63.84,63.85,63.75,63.75,20800.0,42.1829,42.1895,42.1234,42.1234,20800.0
2013-10-28 11:45:00,63.75,63.84,63.74,63.75,33200.0,42.1234,42.1829,42.1168,42.1234,33200.0
2013-10-28 11:50:00,63.74,63.77,63.69,63.74,35700.0,42.1168,42.1366,42.0838,42.1168,35700.0
2013-10-28 11:55:00,63.77,63.82,63.68,63.71,97300.0,42.1366,42.1697,42.0772,42.097,97300.0
2013-10-28 12:00:00,63.71,63.76,63.61,63.74,18900.0,42.097,42.13,42.0309,42.1168,18900.0
2013-10-28 12:05:00,63.75,63.75,63.63,63.71,16500.0,42.1234,42.1234,42.0441,42.097,16500.0
2013-10-28 12:10:00,63.71,63.74,63.65,63.74,21000.0,42.097,42.1168,42.0573,42.1168,21000.0
2013-10-28 12:15:00,63.74,63.78,63.68,63.68,28200.0,42.1168,42.1432,42.0772,42.0772,28200.0
2013-10-28 12:20:00,63.68,63.82,63.67,63.81,24800.0,42.0772,42.1697,42.0705,42.1631,24800.0
2013-10-28 12:25:00,63.81,63.84,63.66,63.68,14400.0,42.1631,42.1829,42.0639,42.0772,14400.0
2013-10-28 12:30:00,63.69,63.7,63.52,63.52,13400.0,42.0838,42.0904,41.9714,41.9714,13400.0
2013-10-28 12:35:00,63.52,63.59,63.51,63.56,29700.0,41.9714,42.0177,41.9648,41.9979,29700.0
2013-10-28 12:40:00,63.56,63.65,63.56,63.63,33900.0,41.9979,42.0573,41.9979,42.0441,33900.0
2013-10-28 12:45:00,63.65,63.66,63.59,63.59,15400.0,42.0573,42.0639,42.0177,42.0177,15400.0
2013-10-28 12:50:00,63.6,63.67,63.59,63.65,14400.0,42.0243,42.0705,42.0177,42.0573,14400.0
2013-10-28 12:55:00,63.64,63.66,63.6,63.64,11700.0,42.0507,42.0639,42.0243,42.0507,11700.0
2013-10-28 13:00:00,63.64,63.69,63.64,63.69,10800.0,42.0507,42.0838,42.0507,42.0838,10800.0
2013-10-28 13:05:00,63.67,63.67,63.61,63.61,9900.0,42.0705,42.0705,42.0309,42.0309,9900.0
2013-10-28 13:10:00,63.61,63.62,63.55,63.56,12600.0,42.0309,42.0375,41.9913,41.9979,12600.0
2013-10-28 13:15:00,63.55,63.56,63.54,63.55,14100.0,41.9913,41.9979,41.9846,41.9913,14100.0
2013-10-28 13:20:00,63.55,63.56,63.46,63.46,24800.0,41.9913,41.9979,41.9318,41.9318,24800.0
2013-10-28 13:25:00,63.47,63.48,63.41,63.41,16600.0,41.9384,41.945,41.8988,41.8988,16600.0
2013-10-28 13:30:00,63.4,63.41,63.37,63.38,15300.0,41.8921,41.8988,41.8723,41.8789,15300.0
2013-10-28 13:35:00,63.38,63.48,63.34,63.48,49400.0,41.8789,41.945,41.8525,41.945,49400.0
2013-10-28 13:40:00,63.49,63.56,63.49,63.55,11400.0,41.9516,41.9979,41.9516,41.9913,11400.0
2013-10-28 13:45:00,63.56,63.56,63.44,63.46,16100.0,41.9979,41.9979,41.9186,41.9318,16100.0
2013-10-28 13:50:00,63.46,63.52,63.46,63.52,11900.0,41.9318,41.9714,41.9318,41.9714,11900.0
2013-10-28 13:55:00,63.5,63.5,63.42,63.42,14200.0,41.9582,41.9582,41.9054,41.9054,14200.0
2013-10-28 14:00:00,63.42,63.44,63.41,63.42,12600.0,41.9054,41.9186,41.8988,41.9054,12600.0
2013-10-28 14:05:00,63.42,63.44,63.39,63.39,13300.0,41.9054,41.9186,41.8855,41.8855,13300.0
2013-10-28 14:10:00,63.38,63.39,63.29,63.39,19000.0,41.8789,41.8855,41.8195,41.8855,19000.0
2013-10-28 14:15:00,63.41,63.41,63.37,63.4,12600.0,41.8988,41.8988,41.8723,41.8921,12600.0
2013-10-28 14:20:00,63.41,63.54,63.4,63.52,20400.0,41.8988,41.9846,41.8921,41.9714,20400.0
2013-10-28 14:25:00,63.53,63.56,63.51,63.51,18400.0,41.978,41.9979,41.9648,41.9648,18400.0
2013-10-28 14:30:00,63.51,63.51,63.44,63.44,14800.0,41.9648,41.9648,41.9186,41.9186,14800.0
2013-10-28 14:35:00,63.45,63.48,63.4,63.4,20800.0,41.9252,41.945,41.8921,41.8921,20800.0
2013-10-28 14:40:00,63.41,63.54,63.41,63.53,19700.0,41.8988,41.9846,41.8988,41.978,19700.0
2013-10-28 14:45:00,63.52,63.61,63.49,63.51,22300.0,41.9714,42.0309,41.9516,41.9648,22300.0
2013-10-28 14:50:00,63.53,63.56,63.51,63.55,12900.0,41.978,41.9979,41.9648,41.9913,12900.0
2013-10-28 14:55:00,63.55,63.63,63.55,63.59,18700.0,41.9913,42.0441,41.9913,42.0177,18700.0
2013-10-28 15:00:00,63.59,63.59,63.49,63.5,20900.0,42.0177,42.0177,41.9516,41.9582,20900.0
2013-10-28 15:05:00,63.51,63.51,63.42,63.43,23200.0,41.9648,41.9648,41.9054,41.912,23200.0
2013-10-28 15:10:00,63.43,63.48,63.41,63.44,26400.0,41.912,41.945,41.8988,41.9186,26400.0
2013-10-28 15:15:00,63.44,63.49,63.39,63.39,32200.0,41.9186,41.9516,41.8855,41.8855,32200.0
2013-10-28 15:20:00,63.39,63.4,63.34,63.37,31600.0,41.8855,41.8921,41.8525,41.8723,31600.0
2013-10-28 15:25:00,63.37,63.41,63.35,63.37,19300.0,41.8723,41.8988,41.8591,41.8723,19300.0
2013-10-28 15:30:00,63.37,63.37,63.33,63.36,23300.0,41.8723,41.8723,41.8459,41.8657,23300.0
2013-10-28 15:35:00,63.36,63.37,63.33,63.35,34200.0,41.8657,41.8723,41.8459,41.8591,34200.0
2013-10-28 15:40:00,63.35,63.37,63.32,63.33,33000.0,41.8591,41.8723,41.8393,41.8459,33000.0
2013-10-28 15:45:00,63.32,63.32,63.14,63.17,67500.0,41.8393,41.8393,41.7203,41.7402,67500.0
2013-10-28 15:50:00,63.17,63.25,63.15,63.19,62700.0,41.7402,41.793,41.727,41.7534,62700.0
2013-10-28 15:55:00,63.19,63.3,63.16,63.28,146000.0,41.7534,41.8261,41.7336,41.8129,146000.0
2013-10-29 09:30:00,63.39,64.12,63.37,64.01,83700.0,41.8855,42.3679,41.8723,42.2952,83700.0
2013-10-29 09:35:00,63.98,64.02,63.58,63.63,31900.0,42.2754,42.3018,42.0111,42.0441,31900.0
2013-10-29 09:40:00,63.63,63.86,63.63,63.86,24500.0,42.0441,42.1961,42.0441,42.1961,24500.0
2013-10-29 09:45:00,63.84,64.06,63.8,64.0,37700.0,42.1829,42.3282,42.1564,42.2886,37700.0
2013-10-29 09:50:00,64.0,64.21,64.0,64.2,48300.0,42.2886,42.4274,42.2886,42.4208,48300.0
2013-10-29 09:55:00,64.2,64.32,63.83,63.89,86600.0,42.4208,42.5,42.1763,42.2159,86600.0
2013-10-29 10:00:00,63.91,64.08,63.87,64.03,50700.0,42.2291,42.3415,42.2027,42.3084,50700.0
2013-10-29 10:05:00,64.04,64.04,63.91,63.91,18700.0,42.315,42.315,42.2291,42.2291,18700.0
2013-10-29 10:10:00,63.91,63.95,63.77,63.79,19800.0,42.2291,42.2556,42.1366,42.1498,19800.0
2013-10-29 10:15:00,63.82,63.86,63.66,63.7,15400.0,42.1697,42.1961,42.0639,42.0904,15400.0
2013-10-29 10:20:00,63.72,63.74,63.61,63.62,15400.0,42.1036,42.1168,42.0309,42.0375,15400.0
2013-10-29 10:25:00,63.62,63.7,63.59,63.6,22600.0,42.0375,42.0904,42.0177,42.0243,22600.0
2013-10-29 10:30:00,63.61,63.64,63.52,63.63,21600.0,42.0309,42.0507,41.9714,42.0441,21600.0
2013-10-29 10:35:00,63.62,63.62,63.54,63.54,18400.0,42.0375,42.0375,41.9846,41.9846,18400.0
2013-10-29 10:40:00,63.53,63.53,63.35,63.37,27500.0,41.978,41.978,41.8591,41.8723,27500.0
2013-10-29 10:45:00,63.38,63.42,63.32,63.4,24600.0,41.8789,41.9054,41.8393,41.8921,24600.0
2013-10-29 10:50:00,63.4,63.49,63.28,63.36,42200.0,41.8921,41.9516,41.8129,41.8657,42200.0
2013-10-29 10:55:00,63.36,63.36,63.23,63.24,23500.0,41.8657,41.8657,41.7798,41.7864,23500.0
2013-10-29 11:00:00,63.23,63.4,63.23,63.4,15800.0,41.7798,41.8921,41.7798,41.8921,15800.0
2013-10-29 11:05:00,63.39,63.41,63.31,63.4,33500.0,41.8855,41.8988,41.8327,41.8921,33500.0
2013-10-29 11:10:00,63.42,63.45,63.38,63.4,40600.0,41.9054,41.9252,41.8789,41.8921,40600.0
2013-10-29 11:15:00,63.39,63.4,63.34,63.4,28700.0,41.8855,41.8921,41.8525,41.8921,28700.0
2013-10-29 11:20:00,63.4,63.5,63.39,63.48,22200.0,41.8921,41.9582,41.8855,41.945,22200.0
2013-10-29 11:25:00,63.48,63.49,63.38,63.45,15900.0,41.945,41.9516,41.8789,41.9252,15900.0
2013-10-29 11:30:00,63.44,63.45,63.4,63.41,21700.0,41.9186,41.9252,41.8921,41.8988,21700.0
2013-10-29 11:35:00,63.41,63.5,63.4,63.48,25300.0,41.8988,41.9582,41.8921,41.945,25300.0
2013-10-29 11:40:00,63.49,63.54,63.42,63.42,20700.0,41.9516,41.9846,41.9054,41.9054,20700.0
2013-10-29 11:45:00,63.42,63.43,63.33,63.34,36500.0,41.9054,41.912,41.8459,41.8525,36500.0
2013-10-29 11:50:00,63.35,63.44,63.35,63.42,29600.0,41.8591,41.9186,41.8591,41.9054,29600.0
2013-10-29 11:55:00,63.42,63.45,63.38,63.45,29600.0,41.9054,41.9252,41.8789,41.9252,29600.0
2013-10-29 12:00:00,63.44,63.45,63.38,63.43,14300.0,41.9186,41.9252,41.8789,41.912,14300.0
2013-10-29 12:05:00,63.42,63.5,63.42,63.49,14400.0,41.9054,41.9582,41.9054,41.9516,14400.0
2013-10-29 12:10:00,63.47,63.58,63.47,63.53,54600.0,41.9384,42.0111,41.9384,41.978,54600.0
2013-10-29 12:15:00,63.53,63.54,63.46,63.51,20300.0,41.978,41.9846,41.9318,41.9648,20300.0
2013-10-29 12:20:00,63.51,63.6,63.48,63.57,16800.0,41.9648,42.0243,41.945,42.0045,16800.0
2013-10-29 12:25:00,63.57,63.59,63.5,63.55,13500.0,42.0045,42.0177,41.9582,41.9913,13500.0
2013-10-29 12:30:00,63.55,63.57,63.51,63.54,8600.0,41.9913,42.0045,41.9648,41.9846,8600.0
2013-10-29 12:35:00,63.52,63.54,63.5,63.53,9200.0,41.9714,41.9846,41.9582,41.978,9200.0
2013-10-29 12:40:00,63.53,63.59,63.53,63.58,28600.0,41.978,42.0177,41.978,42.0111,28600.0
2013-10-29 12:45:00,63.58,63.68,63.58,63.66,13000.0,42.0111,42.0772,42.0111,42.0639,13000.0
2013-10-29 12:50:00,63.65,63.67,63.6,63.62,25600.0,42.0573,42.0705,42.0243,42.0375,25600.0
2013-10-29 12:55:00,63.63,63.67,63.6,63.65,22800.0,42.0441,42.0705,42.0243,42.0573,22800.0
2013-10-29 13:00:00,63.66,63.67,63.63,63.65,16700.0,42.0639,42.0705,42.0441,42.0573,16700.0
2013-10-29 13:05:00,63.65,63.65,63.61,63.65,14200.0,42.0573,42.0573,42.0309,42.0573,14200.0
2013-10-29 13:10:00,63.65,63.68,63.61,63.64,17200.0,42.0573,42.0772,42.0309,42.0507,17200.0
2013-10-29 13:15:00,63.65,63.67,63.62,63.64,10400.0,42.0573,42.0705,42.0375,42.0507,10400.0
2013-10-29 13:20:00,63.63,63.69,63.61,63.69,18600.0,42.0441,42.0838,42.0309,42.0838,18600.0
2013-10-29 13:25:00,63.68,63.76,63.67,63.76,29400.0,42.0772,42.13,42.0705,42.13,29400.0
2013-10-29 13:30:00,63.75,63.92,63.75,63.86,52300.0,42.1234,42.2357,42.1234,42.1961,52300.0
2013-10-29 13:35:00,63.86,63.94,63.86,63.94,16800.0,42.1961,42.249,42.1961,42.249,16800.0
2013-10-29 13:40:00,63.94,64.04,63.92,64.02,45500.0,42.249,42.315,42.2357,42.3018,45500.0
2013-10-29 13:45:00,64.02,64.03,63.9,63.93,14200.0,42.3018,42.3084,42.2225,42.2423,14200.0
2013-10-29 13:50:00,63.92,63.94,63.78,63.78,15500.0,42.2357,42.249,42.1432,42.1432,15500.0
2013-10-29 13:55:00,63.78,63.92,63.77,63.9,23800.0,42.1432,42.2357,42.1366,42.2225,23800.0
2013-10-29 14:00:00,63.9,64.02,63.88,63.95,23900.0,42.2225,42.3018,42.2093,42.2556,23900.0
2013-10-29 14:05:00,63.96,64.04,63.96,64.0,20300.0,42.2622,42.315,42.2622,42.2886,20300.0
2013-10-29 14:10:00,64.02,64.07,63.99,64.04,43800.0,42.3018,42.3349,42.282,42.315,43800.0
2013-10-29 14:15:00,64.05,64.08,63.98,64.04,55200.0,42.3216,42.3415,42.2754,42.315,55200.0
2013-10-29 14:20:00,64.04,64.06,64.0,64.02,33700.0,42.315,42.3282,42.2886,42.3018,33700.0
2013-10-29 14:25:00,64.02,64.06,63.99,64.06,17300.0,42.3018,42.3282,42.282,42.3282,17300.0
2013-10-29 14:30:00,64.06,64.08,64.0,64.02,20600.0,42.3282,42.3415,42.2886,42.3018,20600.0
2013-10-29 14:35:00,64.01,64.11,64.0,64.03,43700.0,42.2952,42.3613,42.2886,42.3084,43700.0
2013-10-29 14:40:00,64.03,64.13,64.02,64.13,38000.0,42.3084,42.3745,42.3018,42.3745,38000.0
2013-10-29 14:45:00,64.12,64.24,64.12,64.19,35700.0,42.3679,42.4472,42.3679,42.4141,35700.0
2013-10-29 14:50:00,64.2,64.24,64.16,64.19,43900.0,42.4208,42.4472,42.3943,42.4141,43900.0
2013-10-29 14:55:00,64.19,64.23,64.17,64.19,59300.0,42.4141,42.4406,42.4009,42.4141,59300.0
2013-10-29 15:00:00,64.16,64.18,64.08,64.11,41300.0,42.3943,42.4075,42.3415,42.3613,41300.0
2013-10-29 15:05:00,64.11,64.11,63.99,64.02,45900.0,42.3613,42.3613,42.282,42.3018,45900.0
2013-10-29 15:10:00,64.01,64.04,63.98,64.01,27500.0,42.2952,42.315,42.2754,42.2952,27500.0
2013-10-29 15:15:00,64.01,64.08,63.98,64.03,39700.0,42.2952,42.3415,42.2754,42.3084,39700.0
2013-10-29 15:20:00,64.03,64.03,63.93,64.01,52400.0,42.3084,42.3084,42.2423,42.2952,52400.0
2013-10-29 15:25:00,64.01,64.01,63.88,63.91,86700.0,42.2952,42.2952,42.2093,42.2291,86700.0
2013-10-29 15:30:00,63.92,64.05,63.9,64.05,71200.0,42.2357,42.3216,42.2225,42.3216,71200.0
2013-10-29 15:35:00,64.05,64.18,64.03,64.16,52800.0,42.3216,42.4075,42.3084,42.3943,52800.0
2013-10-29 15:40:00,64.15,64.2,64.12,64.2,59300.0,42.3877,42.4208,42.3679,42.4208,59300.0
2013-10-29 15:45:00,64.19,64.19,64.13,64.16,76500.0,42.4141,42.4141,42.3745,42.3943,76500.0
2013-10-29 15:50:00,64.15,64.17,64.08,64.14,90400.0,42.3877,42.4009,42.3415,42.3811,90400.0
2013-10-29 15:55:00,64.13,64.16,64.1,64.15,182200.0,42.3745,42.3943,42.3547,42.3877,182200.0
2013-10-30 09:30:00,64.1,64.25,63.05,63.62,180100.0,42.3547,42.4538,41.6609,42.0375,180100.0
2013-10-30 09:35:00,63.66,63.84,63.15,63.53,96700.0,42.0639,42.1829,41.727,41.978,96700.0
2013-10-30 09:40:00,63.53,63.65,63.23,63.51,160100.0,41.978,42.0573,41.7798,41.9648,160100.0
2013-10-30 09:45:00,63.51,63.51,63.07,63.31,57200.0,41.9648,41.9648,41.6741,41.8327,57200.0
2013-10-30 09:50:00,63.26,64.03,63.25,64.0,83800.0,41.7996,42.3084,41.793,42.2886,83800.0
2013-10-30 09:55:00,63.96,64.37,63.96,64.35,54000.0,42.2622,42.5331,42.2622,42.5199,54000.0
2013-10-30 10:00:00,64.31,65.0,64.31,64.81,190400.0,42.4934,42.9494,42.4934,42.8238,190400.0
2013-10-30 10:05:00,64.77,64.81,64.15,64.18,51400.0,42.7974,42.8238,42.3877,42.4075,51400.0
2013-10-30 10:10:00,64.18,64.32,63.95,64.01,64600.0,42.4075,42.5,42.2556,42.2952,64600.0
2013-10-30 10:15:00,64.01,64.23,63.77,64.17,42700.0,42.2952,42.4406,42.1366,42.4009,42700.0
2013-10-30 10:20:00,64.16,64.16,64.0,64.04,73800.0,42.3943,42.3943,42.2886,42.315,73800.0
2013-10-30 10:25:00,64.04,64.61,64.01,64.51,68800.0,42.315,42.6917,42.2952,42.6256,68800.0
2013-10-30 10:30:00,64.53,64.65,64.37,64.57,36800.0,42.6388,42.7181,42.5331,42.6652,36800.0
2013-10-30 10:35:00,64.53,65.0,64.53,64.78,91600.0,42.6388,42.9494,42.6388,42.804,91600.0
2013-10-30 10:40:00,64.79,64.85,64.66,64.73,52800.0,42.8106,42.8502,42.7247,42.771,52800.0
2013-10-30 10:45:00,64.73,64.99,64.66,64.95,151100.0,42.771,42.9428,42.7247,42.9163,151100.0
2013-10-30 10:50:00,64.98,65.4,64.96,65.28,107800.0,42.9361,43.2137,42.9229,43.1344,107800.0
2013-10-30 10:55:00,65.3,65.61,65.22,65.57,96700.0,43.1476,43.3524,43.0947,43.326,96700.0
2013-10-30 11:00:00,65.57,65.64,65.09,65.16,58800.0,43.326,43.3722,43.0088,43.0551,58800.0
2013-10-30 11:05:00,65.16,65.27,65.1,65.16,64800.0,43.0551,43.1278,43.0154,43.0551,64800.0
2013-10-30 11:10:00,65.16,65.21,64.84,64.85,58300.0,43.0551,43.0881,42.8436,42.8502,58300.0
2013-10-30 11:15:00,64.88,64.96,64.72,64.82,64300.0,42.8701,42.9229,42.7643,42.8304,64300.0
2013-10-30 11:20:00,64.78,64.88,64.47,64.5,62600.0,42.804,42.8701,42.5992,42.619,62600.0
2013-10-30 11:25:00,64.48,65.0,64.47,64.81,53500.0,42.6058,42.9494,42.5992,42.8238,53500.0
2013-10-30 11:30:00,64.71,64.75,64.32,64.34,41000.0,42.7577,42.7842,42.5,42.5133,41000.0
2013-10-30 11:35:00,64.35,64.35,64.08,64.24,67100.0,42.5199,42.5199,42.3415,42.4472,67100.0
2013-10-30 11:40:00,64.23,64.5,64.22,64.34,46700.0,42.4406,42.619,42.434,42.5133,46700.0
2013-10-30 11:45:00,64.35,64.52,64.35,64.4,24100.0,42.5199,42.6322,42.5199,42.5529,24100.0
2013-10-30 11:50:00,64.38,64.52,64.31,64.46,25400.0,42.5397,42.6322,42.4934,42.5925,25400.0
2013-10-30 11:55:00,64.47,64.66,64.4,64.62,12800.0,42.5992,42.7247,42.5529,42.6983,12800.0
2013-10-30 12:00:00,64.63,64.75,64.55,64.55,24100.0,42.7049,42.7842,42.652,42.652,24100.0
2013-10-30 12:05:00,64.52,64.53,64.35,64.36,18700.0,42.6322,42.6388,42.5199,42.5265,18700.0
2013-10-30 12:10:00,64.36,64.58,64.36,64.54,16500.0,42.5265,42.6718,42.5265,42.6454,16500.0
2013-10-30 12:15:00,64.52,64.65,64.48,64.65,16800.0,42.6322,42.7181,42.6058,42.7181,16800.0
2013-10-30 12:20:00,64.63,64.64,64.53,64.62,12900.0,42.7049,42.7115,42.6388,42.6983,12900.0
2013-10-30 12:25:00,64.6,64.76,64.54,64.7,32700.0,42.6851,42.7908,42.6454,42.7511,32700.0
2013-10-30 12:30:00,64.7,64.84,64.65,64.83,25600.0,42.7511,42.8436,42.7181,42.837,25600.0
2013-10-30 12:35:00,64.83,64.9,64.8,64.88,43600.0,42.837,42.8833,42.8172,42.8701,43600.0
2013-10-30 12:40:00,64.87,64.98,64.84,64.97,25800.0,42.8635,42.9361,42.8436,42.9295,25800.0
2013-10-30 12:45:00,64.94,64.99,64.85,64.93,21100.0,42.9097,42.9428,42.8502,42.9031,21100.0
2013-10-30 12:50:00,64.91,64.97,64.9,64.92,19200.0,42.8899,42.9295,42.8833,42.8965,19200.0
2013-10-30 12:55:00,64.92,64.95,64.88,64.88,10600.0,42.8965,42.9163,42.8701,42.8701,10600.0
2013-10-30 13:00:00,64.88,64.88,64.81,64.82,13600.0,42.8701,42.8701,42.8238,42.8304,13600.0
2013-10-30 13:05:00,64.82,64.84,64.71,64.73,12200.0,42.8304,42.8436,42.7577,42.771,12200.0
2013-10-30 13:10:00,64.73,64.75,64.69,64.73,10400.0,42.771,42.7842,42.7445,42.771,10400.0
2013-10-30 13:15:00,64.73,64.73,64.65,64.67,11000.0,42.771,42.771,42.7181,42.7313,11000.0
2013-10-30 13:20:00,64.67,64.69,64.54,64.56,16300.0,42.7313,42.7445,42.6454,42.6586,16300.0
2013-10-30 13:25:00,64.56,64.57,64.43,64.46,14700.0,42.6586,42.6652,42.5727,42.5925,14700.0
2013-10-30 13:30:00,64.46,64.51,64.31,64.34,51700.0,42.5925,42.6256,42.4934,42.5133,51700.0
2013-10-30 13:35:00,64.33,64.43,64.3,64.4,48700.0,42.5066,42.5727,42.4868,42.5529,48700.0
2013-10-30 13:40:00,64.42,64.42,64.31,64.37,34700.0,42.5661,42.5661,42.4934,42.5331,34700.0
2013-10-30 13:45:00,64.34,64.42,64.3,64.4,28700.0,42.5133,42.5661,42.4868,42.5529,28700.0
2013-10-30 13:50:00,64.39,64.49,64.36,64.36,21900.0,42.5463,42.6124,42.5265,42.5265,21900.0
2013-10-30 13:55:00,64.36,64.39,64.3,64.33,16900.0,42.5265,42.5463,42.4868,42.5066,16900.0
2013-10-30 14:00:00,64.33,64.53,64.25,64.41,61000.0,42.5066,42.6388,42.4538,42.5595,61000.0
2013-10-30 14:05:00,64.39,64.52,64.27,64.31,53400.0,42.5463,42.6322,42.467,42.4934,53400.0
2013-10-30 14:10:00,64.31,64.46,64.26,64.29,26500.0,42.4934,42.5925,42.4604,42.4802,26500.0
2013-10-30 14:15:00,64.28,64.29,64.01,64.1,54200.0,42.4736,42.4802,42.2952,42.3547,54200.0
2013-10-30 14:20:00,64.1,64.32,64.05,64.25,52200.0,42.3547,42.5,42.3216,42.4538,52200.0
2013-10-30 14:25:00,64.25,64.41,64.17,64.39,55500.0,42.4538,42.5595,42.4009,42.5463,55500.0
2013-10-30 14:30:00,64.42,64.45,64.28,64.43,43300.0,42.5661,42.5859,42.4736,42.5727,43300.0
2013-10-30 14:35:00,64.46,64.47,64.31,64.35,31300.0,42.5925,42.5992,42.4934,42.5199,31300.0
2013-10-30 14:40:00,64.32,64.41,64.2,64.29,38800.0,42.5,42.5595,42.4208,42.4802,38800.0
2013-10-30 14:45:00,64.33,64.51,64.3,64.49,27600.0,42.5066,42.6256,42.4868,42.6124,27600.0
2013-10-30 14:50:00,64.49,64.61,64.41,64.6,46500.0,42.6124,42.6917,42.5595,42.6851,46500.0
2013-10-30 14:55:00,64.62,64.89,64.62,64.86,32500.0,42.6983,42.8767,42.6983,42.8569,32500.0
2013-10-30 15:00:00,64.85,64.99,64.77,64.95,37700.0,42.8502,42.9428,42.7974,42.9163,37700.0
2013-10-30 15:05:00,64.98,65.03,64.91,64.93,79700.0,42.9361,42.9692,42.8899,42.9031,79700.0
2013-10-30 15:10:00,64.92,64.92,64.8,64.81,22900.0,42.8965,42.8965,42.8172,42.8238,22900.0
2013-10-30 15:15:00,64.81,64.82,64.71,64.76,33600.0,42.8238,42.8304,42.7577,42.7908,33600.0
2013-10-30 15:20:00,64.77,64.85,64.72,64.79,30900.0,42.7974,42.8502,42.7643,42.8106,30900.0
2013-10-30 15:25:00,64.78,64.98,64.77,64.91,39900.0,42.804,42.9361,42.7974,42.8899,39900.0
2013-10-30 15:30:00,64.9,65.02,64.8,64.97,56600.0,42.8833,42.9626,42.8172,42.9295,56600.0
2013-10-30 15:35:00,64.96,65.03,64.85,65.02,45200.0,42.9229,42.9692,42.8502,42.9626,45200.0
2013-10-30 15:40:00,65.03,65.04,64.88,65.04,85700.0,42.9692,42.9758,42.8701,42.9758,85700.0
2013-10-30 15:45:00,65.04,65.07,64.95,65.0,109900.0,42.9758,42.9956,42.9163,42.9494,109900.0
2013-10-30 15:50:00,65.0,65.3,64.97,65.3,146800.0,42.9494,43.1476,42.9295,43.1476,146800.0
2013-10-30 15:55:00,65.29,65.37,65.15,65.23,257100.0,43.141,43.1938,43.0485,43.1013,257100.0
2013-10-31 09:30:00,64.98,65.3,64.64,65.19,112900.0,42.9361,43.1476,42.7115,43.0749,112900.0
2013-10-31 09:35:00,65.18,65.48,65.13,65.41,64500.0,43.0683,43.2665,43.0353,43.2203,64500.0
2013-10-31 09:40:00,65.41,65.41,65.02,65.17,61300.0,43.2203,43.2203,42.9626,43.0617,61300.0
2013-10-31 09:45:00,65.18,65.28,64.99,65.04,77700.0,43.0683,43.1344,42.9428,42.9758,77700.0
2013-10-31 09:50:00,65.08,65.27,64.96,65.19,51800.0,43.0022,43.1278,42.9229,43.0749,51800.0
2013-10-31 09:55:00,65.17,65.19,64.94,64.95,61500.0,43.0617,43.0749,42.9097,42.9163,61500.0
2013-10-31 10:00:00,64.94,64.94,64.68,64.68,65300.0,42.9097,42.9097,42.7379,42.7379,65300.0
2013-10-31 10:05:00,64.65,64.69,64.48,64.54,56600.0,42.7181,42.7445,42.6058,42.6454,56600.0
2013-10-31 10:10:00,64.52,65.25,64.52,65.2,131200.0,42.6322,43.1145,42.6322,43.0815,131200.0
2013-10-31 10:15:00,65.19,65.19,64.88,64.99,39300.0,43.0749,43.0749,42.8701,42.9428,39300.0
2013-10-31 10:20:00,65.02,65.21,65.02,65.08,20400.0,42.9626,43.0881,42.9626,43.0022,20400.0
2013-10-31 10:25:00,65.08,65.25,65.07,65.17,25600.0,43.0022,43.1145,42.9956,43.0617,25600.0
2013-10-31 10:30:00,65.19,65.33,65.13,65.22,32800.0,43.0749,43.1674,43.0353,43.0947,32800.0
2013-10-31 10:35:00,65.21,65.23,65.01,65.15,26200.0,43.0881,43.1013,42.956,43.0485,26200.0
2013-10-31 10:40:00,65.17,65.21,65.01,65.03,21900.0,43.0617,43.0881,42.956,42.9692,21900.0
2013-10-31 10:45:00,65.07,65.16,65.03,65.09,19900.0,42.9956,43.0551,42.9692,43.0088,19900.0
2013-10-31 10:50:00,65.1,65.52,65.1,65.5,55200.0,43.0154,43.293,43.0154,43.2797,55200.0
2013-10-31 10:55:00,65.51,65.51,65.37,65.45,31300.0,43.2863,43.2863,43.1938,43.2467,31300.0
2013-10-31 11:00:00,65.44,65.53,65.27,65.31,37800.0,43.2401,43.2996,43.1278,43.1542,37800.0
2013-10-31 11:05:00,65.32,65.34,65.07,65.07,32000.0,43.1608,43.174,42.9956,42.9956,32000.0
2013-10-31 11:10:00,65.07,65.17,65.06,65.07,27900.0,42.9956,43.0617,42.989,42.9956,27900.0
2013-10-31 11:15:00,65.08,65.09,65.01,65.01,25000.0,43.0022,43.0088,42.956,42.956,25000.0
2013-10-31 11:20:00,65.02,65.28,65.01,65.26,25500.0,42.9626,43.1344,42.956,43.1212,25500.0
2013-10-31 11:25:00,65.25,65.31,65.18,65.3,35600.0,43.1145,43.1542,43.0683,43.1476,35600.0
2013-10-31 11:30:00,65.29,65.32,65.25,65.29,39400.0,43.141,43.1608,43.1145,43.141,39400.0
2013-10-31 11:35:00,65.29,65.4,65.28,65.38,84800.0,43.141,43.2137,43.1344,43.2004,84800.0
2013-10-31 11:40:00,65.41,65.44,65.24,65.29,25900.0,43.2203,43.2401,43.1079,43.141,25900.0
2013-10-31 11:45:00,65.29,65.3,65.03,65.04,26900.0,43.141,43.1476,42.9692,42.9758,26900.0
2013-10-31 11:50:00,65.04,65.1,65.01,65.07,36300.0,42.9758,43.0154,42.956,42.9956,36300.0
2013-10-31 11:55:00,65.07,65.08,64.88,64.97,37400.0,42.9956,43.0022,42.8701,42.9295,37400.0
2013-10-31 12:00:00,64.99,65.08,64.99,65.06,15700.0,42.9428,43.0022,42.9428,42.989,15700.0
2013-10-31 12:05:00,65.05,65.13,65.01,65.01,28000.0,42.9824,43.0353,42.956,42.956,28000.0
2013-10-31 12:10:00,65.01,65.03,64.93,64.93,20300.0,42.956,42.9692,42.9031,42.9031,20300.0
2013-10-31 12:15:00,64.94,64.94,64.87,64.89,32600.0,42.9097,42.9097,42.8635,42.8767,32600.0
2013-10-31 12:20:00,64.9,64.91,64.8,64.82,26100.0,42.8833,42.8899,42.8172,42.8304,26100.0
2013-10-31 12:25:00,64.83,64.98,64.83,64.93,52700.0,42.837,42.9361,42.837,42.9031,52700.0
2013-10-31 12:30:00,64.94,65.08,64.9,65.01,17900.0,42.9097,43.0022,42.8833,42.956,17900.0
2013-10-31 12:35:00,65.01,65.13,65.01,65.07,21800.0,42.956,43.0353,42.956,42.9956,21800.0
2013-10-31 12:40:00,65.08,65.08,64.86,64.9,41000.0,43.0022,43.0022,42.8569,42.8833,41000.0
2013-10-31 12:45:00,64.9,64.9,64.76,64.86,33200.0,42.8833,42.8833,42.7908,42.8569,33200.0
2013-10-31 12:50:00,64.85,64.92,64.8,64.86,23100.0,42.8502,42.8965,42.8172,42.8569,23100.0
2013-10-31 12:55:00,64.86,64.86,64.7,64.7,22300.0,42.8569,42.8569,42.7511,42.7511,22300.0
2013-10-31 13:00:00,64.71,64.81,64.71,64.8,11000.0,42.7577,42.8238,42.7577,42.8172,11000.0
2013-10-31 13:05:00,64.8,64.85,64.77,64.79,37800.0,42.8172,42.8502,42.7974,42.8106,37800.0
2013-10-31 13:10:00,64.76,64.84,64.74,64.78,10600.0,42.7908,42.8436,42.7776,42.804,10600.0
2013-10-31 13:15:00,64.77,64.91,64.77,64.89,13900.0,42.7974,42.8899,42.7974,42.8767,13900.0
2013-10-31 13:20:00,64.88,64.95,64.81,64.95,23400.0,42.8701,42.9163,42.8238,42.9163,23400.0
2013-10-31 13:25:00,64.94,64.98,64.92,64.95,19100.0,42.9097,42.9361,42.8965,42.9163,19100.0
2013-10-31 13:30:00,64.94,64.97,64.92,64.96,18400.0,42.9097,42.9295,42.8965,42.9229,18400.0
2013-10-31 13:35:00,64.97,65.0,64.94,65.0,23100.0,42.9295,42.9494,42.9097,42.9494,23100.0
2013-10-31 13:40:00,65.0,65.07,64.99,65.0,14100.0,42.9494,42.9956,42.9428,42.9494,14100.0
2013-10-31 13:45:00,65.0,65.04,64.94,65.0,19300.0,42.9494,42.9758,42.9097,42.9494,19300.0
2013-10-31 13:50:00,65.0,65.0,64.88,64.94,28400.0,42.9494,42.9494,42.8701,42.9097,28400.0
2013-10-31 13:55:00,64.94,65.07,64.92,65.04,11800.0,42.9097,42.9956,42.8965,42.9758,11800.0
2013-10-31 14:00:00,65.03,65.04,64.96,65.01,14300.0,42.9692,42.9758,42.9229,42.956,14300.0
2013-10-31 14:05:00,65.0,65.04,64.89,65.0,17500.0,42.9494,42.9758,42.8767,42.9494,17500.0
2013-10-31 14:10:00,64.98,65.09,64.98,65.08,14000.0,42.9361,43.0088,42.9361,43.0022,14000.0
2013-10-31 14:15:00,65.07,65.24,65.07,65.2,37600.0,42.9956,43.1079,42.9956,43.0815,37600.0
2013-10-31 14:20:00,65.2,65.21,65.11,65.17,15700.0,43.0815,43.0881,43.022,43.0617,15700.0
2013-10-31 14:25:00,65.15,65.2,65.1,65.13,23000.0,43.0485,43.0815,43.0154,43.0353,23000.0
2013-10-31 14:30:00,65.14,65.15,65.08,65.1,28500.0,43.0419,43.0485,43.0022,43.0154,28500.0
2013-10-31 14:35:00,65.1,65.2,65.09,65.12,24800.0,43.0154,43.0815,43.0088,43.0286,24800.0
2013-10-31 14:40:00,65.12,65.18,65.07,65.09,15600.0,43.0286,43.0683,42.9956,43.0088,15600.0
2013-10-31 14:45:00,65.09,65.1,65.03,65.04,9700.0,43.0088,43.0154,42.9692,42.9758,9700.0
2013-10-31 14:50:00,65.05,65.07,64.94,64.94,19900.0,42.9824,42.9956,42.9097,42.9097,19900.0
2013-10-31 14:55:00,64.94,65.02,64.88,64.88,28500.0,42.9097,42.9626,42.8701,42.8701,28500.0
2013-10-31 15:00:00,64.87,64.87,64.75,64.79,37600.0,42.8635,42.8635,42.7842,42.8106,37600.0
2013-10-31 15:05:00,64.78,64.78,64.64,64.71,34800.0,42.804,42.804,42.7115,42.7577,34800.0
2013-10-31 15:10:00,64.71,64.71,64.64,64.67,22200.0,42.7577,42.7577,42.7115,42.7313,22200.0
2013-10-31 15:15:00,64.68,64.7,64.57,64.58,26100.0,42.7379,42.7511,42.6652,42.6718,26100.0
2013-10-31 15:20:00,64.58,64.59,64.5,64.56,51100.0,42.6718,42.6784,42.619,42.6586,51100.0
2013-10-31 15:25:00,64.57,64.63,64.53,64.56,42900.0,42.6652,42.7049,42.6388,42.6586,42900.0
2013-10-31 15:30:00,64.55,64.63,64.53,64.56,55300.0,42.652,42.7049,42.6388,42.6586,55300.0
2013-10-31 15:35:00,64.56,64.59,64.53,64.54,53100.0,42.6586,42.6784,42.6388,42.6454,53100.0
2013-10-31 15:40:00,64.55,64.62,64.52,64.62,43800.0,42.652,42.6983,42.6322,42.6983,43800.0
2013-10-31 15:45:00,64.62,64.68,64.55,64.67,95000.0,42.6983,42.7379,42.652,42.7313,95000.0
2013-10-31 15:50:00,64.67,64.7,64.56,64.65,112400.0,42.7313,42.7511,42.6586,42.7181,112400.0
2013-10-31 15:55:00,64.66,64.66,64.41,64.46,218500.0,42.7247,42.7247,42.5595,42.5925,218500.0
2013-11-01 09:30:00,64.47,64.83,64.34,64.55,88500.0,42.5992,42.837,42.5133,42.652,88500.0
2013-11-01 09:35:00,64.56,64.56,64.28,64.3,18800.0,42.6586,42.6586,42.4736,42.4868,18800.0
2013-11-01 09:40:00,64.29,64.37,64.15,64.24,33500.0,42.4802,42.5331,42.3877,42.4472,33500.0
2013-11-01 09:45:00,64.26,64.34,64.02,64.1,33400.0,42.4604,42.5133,42.3018,42.3547,33400.0
2013-11-01 09:50:00,64.09,64.11,63.98,64.01,48200.0,42.3481,42.3613,42.2754,42.2952,48200.0
2013-11-01 09:55:00,64.04,64.25,63.94,63.95,51700.0,42.315,42.4538,42.249,42.2556,51700.0
2013-11-01 10:00:00,63.98,64.01,63.75,63.8,29300.0,42.2754,42.2952,42.1234,42.1564,29300.0
2013-11-01 10:05:00,63.8,64.14,63.76,64.1,32200.0,42.1564,42.3811,42.13,42.3547,32200.0
2013-11-01 10:10:00,64.15,64.15,63.8,63.81,27000.0,42.3877,42.3877,42.1564,42.1631,27000.0
2013-11-01 10:15:00,63.8,63.88,63.53,63.6,132200.0,42.1564,42.2093,41.978,42.0243,132200.0
2013-11-01 10:20:00,63.61,63.64,63.5,63.55,47800.0,42.0309,42.0507,41.9582,41.9913,47800.0
2013-11-01 10:25:00,63.54,63.65,63.53,63.62,15800.0,41.9846,42.0573,41.978,42.0375,15800.0
2013-11-01 10:30:00,63.63,63.7,63.51,63.54,51700.0,42.0441,42.0904,41.9648,41.9846,51700.0
2013-11-01 10:35:00,63.54,63.6,63.45,63.58,29000.0,41.9846,42.0243,41.9252,42.0111,29000.0
2013-11-01 10:40:00,63.61,63.78,63.57,63.74,22800.0,42.0309,42.1432,42.0045,42.1168,22800.0
2013-11-01 10:45:00,63.78,63.85,63.57,63.59,30300.0,42.1432,42.1895,42.0045,42.0177,30300.0
2013-11-01 10:50:00,63.6,63.65,63.56,63.62,18400.0,42.0243,42.0573,41.9979,42.0375,18400.0
2013-11-01 10:55:00,63.61,63.65,63.56,63.62,11800.0,42.0309,42.0573,41.9979,42.0375,11800.0
2013-11-01 11:00:00,63.63,63.67,63.49,63.55,22600.0,42.0441,42.0705,41.9516,41.9913,22600.0
2013-11-01 11:05:00,63.56,63.57,63.44,63.46,37400.0,41.9979,42.0045,41.9186,41.9318,37400.0
2013-11-01 11:10:00,63.44,63.45,63.33,63.45,31100.0,41.9186,41.9252,41.8459,41.9252,31100.0
2013-11-01 11:15:00,63.45,63.48,63.29,63.47,70400.0,41.9252,41.945,41.8195,41.9384,70400.0
2013-11-01 11:20:00,63.48,63.6,63.42,63.59,16600.0,41.945,42.0243,41.9054,42.0177,16600.0
2013-11-01 11:25:00,63.58,63.66,63.55,63.6,19400.0,42.0111,42.0639,41.9913,42.0243,19400.0
2013-11-01 11:30:00,63.61,63.68,63.59,63.63,10400.0,42.0309,42.0772,42.0177,42.0441,10400.0
2013-11-01 11:35:00,63.62,63.64,63.43,63.59,23400.0,42.0375,42.0507,41.912,42.0177,23400.0
2013-11-01 11:40:00,63.6,63.66,63.52,63.65,15400.0,42.0243,42.0639,41.9714,42.0573,15400.0
2013-11-01 11:45:00,63.64,63.64,63.53,63.63,9300.0,42.0507,42.0507,41.978,42.0441,9300.0
2013-11-01 11:50:00,63.64,63.71,63.56,63.57,13900.0,42.0507,42.097,41.9979,42.0045,13900.0
2013-11-01 11:55:00,63.6,63.7,63.5,63.53,12400.0,42.0243,42.0904,41.9582,41.978,12400.0
2013-11-01 12:00:00,63.55,63.62,63.51,63.57,25500.0,41.9913,42.0375,41.9648,42.0045,25500.0
2013-11-01 12:05:00,63.57,63.64,63.54,63.55,11500.0,42.0045,42.0507,41.9846,41.9913,11500.0
2013-11-01 12:10:00,63.55,63.67,63.55,63.63,10300.0,41.9913,42.0705,41.9913,42.0441,10300.0
2013-11-01 12:15:00,63.65,63.7,63.59,63.63,10000.0,42.0573,42.0904,42.0177,42.0441,10000.0
2013-11-01 12:20:00,63.67,63.73,63.67,63.73,9000.0,42.0705,42.1102,42.0705,42.1102,9000.0
2013-11-01 12:25:00,63.73,63.78,63.69,63.72,19300.0,42.1102,42.1432,42.0838,42.1036,19300.0
2013-11-01 12:30:00,63.7,63.91,63.69,63.91,19500.0,42.0904,42.2291,42.0838,42.2291,19500.0
2013-11-01 12:35:00,63.9,63.99,63.85,63.99,16800.0,42.2225,42.282,42.1895,42.282,16800.0
2013-11-01 12:40:00,63.98,64.01,63.93,63.95,31300.0,42.2754,42.2952,42.2423,42.2556,31300.0
2013-11-01 12:45:00,63.96,64.01,63.87,63.9,34300.0,42.2622,42.2952,42.2027,42.2225,34300.0
2013-11-01 12:50:00,63.91,63.94,63.81,63.81,19600.0,42.2291,42.249,42.1631,42.1631,19600.0
2013-11-01 12:55:00,63.81,63.94,63.81,63.91,20600.0,42.1631,42.249,42.1631,42.2291,20600.0
2013-11-01 13:00:00,63.89,63.89,63.73,63.75,13400.0,42.2159,42.2159,42.1102,42.1234,13400.0
2013-11-01 13:05:00,63.75,63.78,63.67,63.68,19300.0,42.1234,42.1432,42.0705,42.0772,19300.0
2013-11-01 13:10:00,63.68,63.77,63.65,63.7,22200.0,42.0772,42.1366,42.0573,42.0904,22200.0
2013-11-01 13:15:00,63.72,63.72,63.64,63.67,8200.0,42.1036,42.1036,42.0507,42.0705,8200.0
2013-11-01 13:20:00,63.67,63.71,63.65,63.7,13300.0,42.0705,42.097,42.0573,42.0904,13300.0
2013-11-01 13:25:00,63.7,63.86,63.7,63.84,34500.0,42.0904,42.1961,42.0904,42.1829,34500.0
2013-11-01 13:30:00,63.83,63.88,63.78,63.84,25300.0,42.1763,42.2093,42.1432,42.1829,25300.0
2013-11-01 13:35:00,63.85,63.98,63.84,63.96,14500.0,42.1895,42.2754,42.1829,42.2622,14500.0
2013-11-01 13:40:00,63.96,64.01,63.89,63.89,34100.0,42.2622,42.2952,42.2159,42.2159,34100.0
2013-11-01 13:45:00,63.88,63.9,63.81,63.89,15100.0,42.2093,42.2225,42.1631,42.2159,15100.0
2013-11-01 13:50:00,63.91,63.99,63.88,63.96,23700.0,42.2291,42.282,42.2093,42.2622,23700.0
2013-11-01 13:55:00,63.98,64.0,63.9,63.92,24400.0,42.2754,42.2886,42.2225,42.2357,24400.0
2013-11-01 14:00:00,63.93,63.99,63.92,63.97,16600.0,42.2423,42.282,42.2357,42.2688,16600.0
2013-11-01 14:05:00,63.97,64.04,63.96,63.97,21000.0,42.2688,42.315,42.2622,42.2688,21000.0
2013-11-01 14:10:00,63.97,64.01,63.91,63.98,13900.0,42.2688,42.2952,42.2291,42.2754,13900.0
2013-11-01 14:15:00,64.0,64.03,63.91,63.95,15200.0,42.2886,42.3084,42.2291,42.2556,15200.0
2013-11-01 14:20:00,63.95,63.98,63.9,63.91,9900.0,42.2556,42.2754,42.2225,42.2291,9900.0
2013-11-01 14:25:00,63.92,63.95,63.81,63.85,11600.0,42.2357,42.2556,42.1631,42.1895,11600.0
2013-11-01 14:30:00,63.87,63.95,63.81,63.93,23100.0,42.2027,42.2556,42.1631,42.2423,23100.0
2013-11-01 14:35:00,63.93,63.99,63.88,63.98,12100.0,42.2423,42.282,42.2093,42.2754,12100.0
2013-11-01 14:40:00,63.96,64.1,63.96,64.08,18700.0,42.2622,42.3547,42.2622,42.3415,18700.0
2013-11-01 14:45:00,64.09,64.11,63.99,64.0,20400.0,42.3481,42.3613,42.282,42.2886,20400.0
2013-11-01 14:50:00,63.99,64.0,63.89,63.93,21000.0,42.282,42.2886,42.2159,42.2423,21000.0
2013-11-01 14:55:00,63.93,63.96,63.85,63.88,15100.0,42.2423,42.2622,42.1895,42.2093,15100.0
2013-11-01 15:00:00,63.88,63.95,63.86,63.94,18900.0,42.2093,42.2556,42.1961,42.249,18900.0
2013-11-01 15:05:00,63.95,63.97,63.83,63.84,38100.0,42.2556,42.2688,42.1763,42.1829,38100.0
2013-11-01 15:10:00,63.85,63.99,63.85,63.96,20700.0,42.1895,42.282,42.1895,42.2622,20700.0
2013-11-01 15:15:00,63.95,63.98,63.91,63.91,18900.0,42.2556,42.2754,42.2291,42.2291,18900.0
2013-11-01 15:20:00,63.9,63.97,63.9,63.97,23600.0,42.2225,42.2688,42.2225,42.2688,23600.0
2013-11-01 15:25:00,63.97,64.09,63.97,64.07,30700.0,42.2688,42.3481,42.2688,42.3349,30700.0
2013-11-01 15:30:00,64.06,64.16,64.02,64.15,37800.0,42.3282,42.3943,42.3018,42.3877,37800.0
2013-11-01 15:35:00,64.16,64.21,64.15,64.16,46800.0,42.3943,42.4274,42.3877,42.3943,46800.0
2013-11-01 15:40:00,64.15,64.32,64.14,64.3,39700.0,42.3877,42.5,42.3811,42.4868,39700.0
2013-11-01 15:45:00,64.31,64.32,64.24,64.28,73800.0,42.4934,42.5,42.4472,42.4736,73800.0
2013-11-01 15:50:00,64.28,64.3,64.23,64.27,52100.0,42.4736,42.4868,42.4406,42.467,52100.0
2013-11-01 15:55:00,64.27,64.28,64.13,64.13,175000.0,42.467,42.4736,42.3745,42.3745,175000.0
2013-11-04 09:30:00,64.28,64.36,63.77,63.77,75100.0,42.4736,42.5265,42.1366,42.1366,75100.0
2013-11-04 09:35:00,63.82,64.05,63.62,63.63,35400.0,42.1697,42.3216,42.0375,42.0441,35400.0
2013-11-04 09:40:00,63.66,64.05,63.66,63.82,22400.0,42.0639,42.3216,42.0639,42.1697,22400.0
2013-11-04 09:45:00,63.81,63.99,63.75,63.91,21700.0,42.1631,42.282,42.1234,42.2291,21700.0
2013-11-04 09:50:00,63.89,63.89,63.66,63.74,18200.0,42.2159,42.2159,42.0639,42.1168,18200.0
2013-11-04 09:55:00,63.74,63.82,63.64,63.78,32400.0,42.1168,42.1697,42.0507,42.1432,32400.0
2013-11-04 10:00:00,63.78,63.78,63.47,63.48,52600.0,42.1432,42.1432,41.9384,41.945,52600.0
2013-11-04 10:05:00,63.47,63.51,63.39,63.45,27600.0,41.9384,41.9648,41.8855,41.9252,27600.0
2013-11-04 10:10:00,63.46,63.62,63.43,63.6,46200.0,41.9318,42.0375,41.912,42.0243,46200.0
2013-11-04 10:15:00,63.58,63.73,63.57,63.72,41400.0,42.0111,42.1102,42.0045,42.1036,41400.0
2013-11-04 10:20:00,63.73,63.74,63.63,63.69,32900.0,42.1102,42.1168,42.0441,42.0838,32900.0
2013-11-04 10:25:00,63.69,64.06,63.68,63.83,64000.0,42.0838,42.3282,42.0772,42.1763,64000.0
2013-11-04 10:30:00,63.84,63.95,63.81,63.81,32400.0,42.1829,42.2556,42.1631,42.1631,32400.0
2013-11-04 10:35:00,63.81,63.9,63.73,63.8,29500.0,42.1631,42.2225,42.1102,42.1564,29500.0
2013-11-04 10:40:00,63.8,63.95,63.77,63.95,18600.0,42.1564,42.2556,42.1366,42.2556,18600.0
2013-11-04 10:45:00,63.96,63.99,63.82,63.93,28600.0,42.2622,42.282,42.1697,42.2423,28600.0
2013-11-04 10:50:00,63.94,63.97,63.89,63.92,25900.0,42.249,42.2688,42.2159,42.2357,25900.0
2013-11-04 10:55:00,63.92,63.92,63.77,63.8,27500.0,42.2357,42.2357,42.1366,42.1564,27500.0
2013-11-04 11:00:00,63.79,63.9,63.73,63.81,29600.0,42.1498,42.2225,42.1102,42.1631,29600.0
2013-11-04 11:05:00,63.8,63.85,63.75,63.77,22900.0,42.1564,42.1895,42.1234,42.1366,22900.0
2013-11-04 11:10:00,63.75,63.89,63.74,63.81,17800.0,42.1234,42.2159,42.1168,42.1631,17800.0
2013-11-04 11:15:00,63.81,63.85,63.75,63.82,23300.0,42.1631,42.1895,42.1234,42.1697,23300.0
2013-11-04 11:20:00,63.82,63.92,63.81,63.84,25400.0,42.1697,42.2357,42.1631,42.1829,25400.0
2013-11-04 11:25:00,63.85,63.87,63.81,63.82,22200.0,42.1895,42.2027,42.1631,42.1697,22200.0
2013-11-04 11:30:00,63.81,63.88,63.8,63.84,25000.0,42.1631,42.2093,42.1564,42.1829,25000.0
2013-11-04 11:35:00,63.84,64.0,63.84,63.95,15600.0,42.1829,42.2886,42.1829,42.2556,15600.0
2013-11-04 11:40:00,63.96,64.0,63.91,63.92,22400.0,42.2622,42.2886,42.2291,42.2357,22400.0
2013-11-04 11:45:00,63.92,63.93,63.81,63.89,22000.0,42.2357,42.2423,42.1631,42.2159,22000.0
2013-11-04 11:50:00,63.88,63.91,63.86,63.88,22200.0,42.2093,42.2291,42.1961,42.2093,22200.0
2013-11-04 11:55:00,63.87,63.99,63.87,63.98,30900.0,42.2027,42.282,42.2027,42.2754,30900.0
2013-11-04 12:00:00,63.97,64.02,63.92,63.94,21400.0,42.2688,42.3018,42.2357,42.249,21400.0
2013-11-04 12:05:00,63.95,63.99,63.87,63.9,19900.0,42.2556,42.282,42.2027,42.2225,19900.0
2013-11-04 12:10:00,63.92,64.0,63.89,63.89,15100.0,42.2357,42.2886,42.2159,42.2159,15100.0
2013-11-04 12:15:00,63.88,63.98,63.87,63.98,14700.0,42.2093,42.2754,42.2027,42.2754,14700.0
2013-11-04 12:20:00,63.97,63.98,63.87,63.88,23700.0,42.2688,42.2754,42.2027,42.2093,23700.0
2013-11-04 12:25:00,63.88,63.98,63.87,63.91,17200.0,42.2093,42.2754,42.2027,42.2291,17200.0
2013-11-04 12:30:00,63.9,63.94,63.85,63.92,16900.0,42.2225,42.249,42.1895,42.2357,16900.0
2013-11-04 12:35:00,63.92,63.92,63.87,63.88,14300.0,42.2357,42.2357,42.2027,42.2093,14300.0
2013-11-04 12:40:00,63.88,63.92,63.82,63.85,22300.0,42.2093,42.2357,42.1697,42.1895,22300.0
2013-11-04 12:45:00,63.86,63.95,63.86,63.9,20400.0,42.1961,42.2556,42.1961,42.2225,20400.0
2013-11-04 12:50:00,63.91,63.92,63.87,63.89,21400.0,42.2291,42.2357,42.2027,42.2159,21400.0
2013-11-04 12:55:00,63.89,63.96,63.84,63.84,14100.0,42.2159,42.2622,42.1829,42.1829,14100.0
2013-11-04 13:00:00,63.85,63.93,63.83,63.92,16200.0,42.1895,42.2423,42.1763,42.2357,16200.0
2013-11-04 13:05:00,63.91,63.95,63.88,63.88,17800.0,42.2291,42.2556,42.2093,42.2093,17800.0
2013-11-04 13:10:00,63.88,63.94,63.86,63.87,31100.0,42.2093,42.249,42.1961,42.2027,31100.0
2013-11-04 13:15:00,63.87,63.9,63.87,63.88,11300.0,42.2027,42.2225,42.2027,42.2093,11300.0
2013-11-04 13:20:00,63.88,63.92,63.86,63.92,14400.0,42.2093,42.2357,42.1961,42.2357,14400.0
2013-11-04 13:25:00,63.95,63.98,63.94,63.96,7900.0,42.2556,42.2754,42.249,42.2622,7900.0
2013-11-04 13:30:00,63.97,64.08,63.84,64.04,55700.0,42.2688,42.3415,42.1829,42.315,55700.0
2013-11-04 13:35:00,64.04,64.14,64.04,64.13,24500.0,42.315,42.3811,42.315,42.3745,24500.0
2013-11-04 13:40:00,64.13,64.13,64.06,64.09,18100.0,42.3745,42.3745,42.3282,42.3481,18100.0
2013-11-04 13:45:00,64.09,64.11,64.06,64.11,15800.0,42.3481,42.3613,42.3282,42.3613,15800.0
2013-11-04 13:50:00,64.11,64.12,64.04,64.04,26100.0,42.3613,42.3679,42.315,42.315,26100.0
2013-11-04 13:55:00,64.05,64.11,64.04,64.04,16900.0,42.3216,42.3613,42.315,42.315,16900.0
2013-11-04 14:00:00,64.05,64.07,64.03,64.04,15900.0,42.3216,42.3349,42.3084,42.315,15900.0
2013-11-04 14:05:00,64.02,64.07,63.98,64.07,16100.0,42.3018,42.3349,42.2754,42.3349,16100.0
2013-11-04 14:10:00,64.07,64.09,64.01,64.01,33400.0,42.3349,42.3481,42.2952,42.2952,33400.0
2013-11-04 14:15:00,64.0,64.07,63.98,63.99,16600.0,42.2886,42.3349,42.2754,42.282,16600.0
2013-11-04 14:20:00,63.99,63.99,63.96,63.98,12900.0,42.282,42.282,42.2622,42.2754,12900.0
2013-11-04 14:25:00,63.98,63.98,63.89,63.92,20400.0,42.2754,42.2754,42.2159,42.2357,20400.0
2013-11-04 14:30:00,63.93,64.0,63.93,63.99,17700.0,42.2423,42.2886,42.2423,42.282,17700.0
2013-11-04 14:35:00,63.98,64.02,63.95,64.02,16200.0,42.2754,42.3018,42.2556,42.3018,16200.0
2013-11-04 14:40:00,64.0,64.01,63.92,63.94,47300.0,42.2886,42.2952,42.2357,42.249,47300.0
2013-11-04 14:45:00,63.96,63.98,63.92,63.95,31800.0,42.2622,42.2754,42.2357,42.2556,31800.0
2013-11-04 14:50:00,63.95,63.98,63.92,63.95,43600.0,42.2556,42.2754,42.2357,42.2556,43600.0
2013-11-04 14:55:00,63.94,63.95,63.89,63.94,25400.0,42.249,42.2556,42.2159,42.249,25400.0
2013-11-04 15:00:00,63.94,64.0,63.94,64.0,20300.0,42.249,42.2886,42.249,42.2886,20300.0
2013-11-04 15:05:00,64.01,64.07,64.0,64.05,26000.0,42.2952,42.3349,42.2886,42.3216,26000.0
2013-11-04 15:10:00,64.05,64.05,64.02,64.04,30100.0,42.3216,42.3216,42.3018,42.315,30100.0
2013-11-04 15:15:00,64.04,64.05,64.01,64.04,28600.0,42.315,42.3216,42.2952,42.315,28600.0
2013-11-04 15:20:00,64.04,64.05,64.03,64.05,29700.0,42.315,42.3216,42.3084,42.3216,29700.0
2013-11-04 15:25:00,64.05,64.14,64.03,64.14,32200.0,42.3216,42.3811,42.3084,42.3811,32200.0
2013-11-04 15:30:00,64.15,64.18,64.13,64.15,22200.0,42.3877,42.4075,42.3745,42.3877,22200.0
2013-11-04 15:35:00,64.16,64.22,64.16,64.22,25000.0,42.3943,42.434,42.3943,42.434,25000.0
2013-11-04 15:40:00,64.23,64.36,64.23,64.36,40500.0,42.4406,42.5265,42.4406,42.5265,40500.0
2013-11-04 15:45:00,64.36,64.54,64.35,64.53,62000.0,42.5265,42.6454,42.5199,42.6388,62000.0
2013-11-04 15:50:00,64.52,64.52,64.41,64.41,77000.0,42.6322,42.6322,42.5595,42.5595,77000.0
2013-11-04 15:55:00,64.41,64.53,64.41,64.44,158000.0,42.5595,42.6388,42.5595,42.5793,158000.0
2013-11-05 09:30:00,64.25,64.25,63.97,64.03,65500.0,42.4538,42.4538,42.2688,42.3084,65500.0
2013-11-05 09:35:00,64.05,64.16,64.03,64.1,22900.0,42.3216,42.3943,42.3084,42.3547,22900.0
2013-11-05 09:40:00,64.09,64.19,64.03,64.06,39100.0,42.3481,42.4141,42.3084,42.3282,39100.0
2013-11-05 09:45:00,64.05,64.1,63.96,63.96,37100.0,42.3216,42.3547,42.2622,42.2622,37100.0
2013-11-05 09:50:00,63.96,63.98,63.79,63.92,32800.0,42.2622,42.2754,42.1498,42.2357,32800.0
2013-11-05 09:55:00,63.91,64.0,63.73,63.85,32700.0,42.2291,42.2886,42.1102,42.1895,32700.0
2013-11-05 10:00:00,63.85,63.89,63.69,63.7,49600.0,42.1895,42.2159,42.0838,42.0904,49600.0
2013-11-05 10:05:00,63.72,63.79,63.71,63.78,34900.0,42.1036,42.1498,42.097,42.1432,34900.0
2013-11-05 10:10:00,63.79,63.8,63.62,63.66,85100.0,42.1498,42.1564,42.0375,42.0639,85100.0
2013-11-05 10:15:00,63.69,63.9,63.69,63.9,141400.0,42.0838,42.2225,42.0838,42.2225,141400.0
2013-11-05 10:20:00,63.91,63.95,63.85,63.92,63800.0,42.2291,42.2556,42.1895,42.2357,63800.0
2013-11-05 10:25:00,63.93,63.98,63.82,63.88,41800.0,42.2423,42.2754,42.1697,42.2093,41800.0
2013-11-05 10:30:00,63.91,64.02,63.89,63.92,20400.0,42.2291,42.3018,42.2159,42.2357,20400.0
2013-11-05 10:35:00,63.93,64.14,63.92,64.09,32300.0,42.2423,42.3811,42.2357,42.3481,32300.0
2013-11-05 10:40:00,64.08,64.15,64.01,64.04,19700.0,42.3415,42.3877,42.2952,42.315,19700.0
2013-11-05 10:45:00,64.03,64.1,64.01,64.1,10800.0,42.3084,42.3547,42.2952,42.3547,10800.0
2013-11-05 10:50:00,64.1,64.17,64.06,64.14,23600.0,42.3547,42.4009,42.3282,42.3811,23600.0
2013-11-05 10:55:00,64.13,64.21,64.06,64.16,45400.0,42.3745,42.4274,42.3282,42.3943,45400.0
2013-11-05 11:00:00,64.16,64.21,64.13,64.18,36200.0,42.3943,42.4274,42.3745,42.4075,36200.0
2013-11-05 11:05:00,64.17,64.3,64.16,64.3,23600.0,42.4009,42.4868,42.3943,42.4868,23600.0
2013-11-05 11:10:00,64.29,64.33,64.22,64.25,13100.0,42.4802,42.5066,42.434,42.4538,13100.0
2013-11-05 11:15:00,64.25,64.35,64.24,64.29,18200.0,42.4538,42.5199,42.4472,42.4802,18200.0
2013-11-05 11:20:00,64.3,64.32,64.23,64.28,9000.0,42.4868,42.5,42.4406,42.4736,9000.0
2013-11-05 11:25:00,64.27,64.3,64.21,64.27,14100.0,42.467,42.4868,42.4274,42.467,14100.0
2013-11-05 11:30:00,64.28,64.31,64.24,64.29,7900.0,42.4736,42.4934,42.4472,42.4802,7900.0
2013-11-05 11:35:00,64.28,64.45,64.26,64.38,14100.0,42.4736,42.5859,42.4604,42.5397,14100.0
2013-11-05 11:40:00,64.4,64.41,64.35,64.36,10500.0,42.5529,42.5595,42.5199,42.5265,10500.0
2013-11-05 11:45:00,64.36,64.37,64.34,64.36,15800.0,42.5265,42.5331,42.5133,42.5265,15800.0
2013-11-05 11:50:00,64.36,64.43,64.34,64.39,29700.0,42.5265,42.5727,42.5133,42.5463,29700.0
2013-11-05 11:55:00,64.41,64.48,64.4,64.42,28300.0,42.5595,42.6058,42.5529,42.5661,28300.0
2013-11-05 12:00:00,64.41,64.47,64.39,64.46,17500.0,42.5595,42.5992,42.5463,42.5925,17500.0
2013-11-05 12:05:00,64.47,64.49,64.44,64.44,10900.0,42.5992,42.6124,42.5793,42.5793,10900.0
2013-11-05 12:10:00,64.45,64.51,64.43,64.48,9400.0,42.5859,42.6256,42.5727,42.6058,9400.0
2013-11-05 12:15:00,64.5,64.58,64.49,64.58,9900.0,42.619,42.6718,42.6124,42.6718,9900.0
2013-11-05 12:20:00,64.57,64.67,64.56,64.61,17800.0,42.6652,42.7313,42.6586,42.6917,17800.0
2013-11-05 12:25:00,64.61,64.7,64.59,64.67,14100.0,42.6917,42.7511,42.6784,42.7313,14100.0
2013-11-05 12:30:00,64.67,64.68,64.6,64.6,12200.0,42.7313,42.7379,42.6851,42.6851,12200.0
2013-11-05 12:35:00,64.59,64.61,64.57,64.6,12900.0,42.6784,42.6917,42.6652,42.6851,12900.0
2013-11-05 12:40:00,64.61,64.71,64.6,64.67,20000.0,42.6917,42.7577,42.6851,42.7313,20000.0
2013-11-05 12:45:00,64.64,64.66,64.62,64.65,8300.0,42.7115,42.7247,42.6983,42.7181,8300.0
2013-11-05 12:50:00,64.67,64.71,64.66,64.69,21400.0,42.7313,42.7577,42.7247,42.7445,21400.0
2013-11-05 12:55:00,64.69,64.7,64.64,64.7,22100.0,42.7445,42.7511,42.7115,42.7511,22100.0
2013-11-05 13:00:00,64.69,64.79,64.69,64.76,27600.0,42.7445,42.8106,42.7445,42.7908,27600.0
2013-11-05 13:05:00,64.76,64.8,64.75,64.76,10100.0,42.7908,42.8172,42.7842,42.7908,10100.0
2013-11-05 13:10:00,64.77,64.8,64.76,64.78,11200.0,42.7974,42.8172,42.7908,42.804,11200.0
2013-11-05 13:15:00,64.78,64.81,64.74,64.74,11600.0,42.804,42.8238,42.7776,42.7776,11600.0
2013-11-05 13:20:00,64.74,64.74,64.66,64.68,14300.0,42.7776,42.7776,42.7247,42.7379,14300.0
2013-11-05 13:25:00,64.68,64.7,64.64,64.69,11400.0,42.7379,42.7511,42.7115,42.7445,11400.0
2013-11-05 13:30:00,64.7,64.74,64.7,64.71,11400.0,42.7511,42.7776,42.7511,42.7577,11400.0
2013-11-05 13:35:00,64.71,64.72,64.66,64.67,7800.0,42.7577,42.7643,42.7247,42.7313,7800.0
2013-11-05 13:40:00,64.66,64.7,64.6,64.6,23300.0,42.7247,42.7511,42.6851,42.6851,23300.0
2013-11-05 13:45:00,64.59,64.59,64.52,64.54,9700.0,42.6784,42.6784,42.6322,42.6454,9700.0
2013-11-05 13:50:00,64.54,64.56,64.49,64.49,11700.0,42.6454,42.6586,42.6124,42.6124,11700.0
2013-11-05 13:55:00,64.5,64.5,64.39,64.41,16000.0,42.619,42.619,42.5463,42.5595,16000.0
2013-11-05 14:00:00,64.42,64.46,64.42,64.43,13100.0,42.5661,42.5925,42.5661,42.5727,13100.0
2013-11-05 14:05:00,64.44,64.53,64.44,64.51,23800.0,42.5793,42.6388,42.5793,42.6256,23800.0
2013-11-05 14:10:00,64.5,64.58,64.5,64.57,13500.0,42.619,42.6718,42.619,42.6652,13500.0
2013-11-05 14:15:00,64.57,64.58,64.48,64.5,12300.0,42.6652,42.6718,42.6058,42.619,12300.0
2013-11-05 14:20:00,64.5,64.66,64.5,64.66,16800.0,42.619,42.7247,42.619,42.7247,16800.0
2013-11-05 14:25:00,64.67,64.69,64.67,64.69,9900.0,42.7313,42.7445,42.7313,42.7445,9900.0
2013-11-05 14:30:00,64.7,64.75,64.69,64.75,31900.0,42.7511,42.7842,42.7445,42.7842,31900.0
2013-11-05 14:35:00,64.75,64.75,64.64,64.65,15200.0,42.7842,42.7842,42.7115,42.7181,15200.0
2013-11-05 14:40:00,64.66,64.66,64.6,64.61,23000.0,42.7247,42.7247,42.6851,42.6917,23000.0
2013-11-05 14:45:00,64.61,64.61,64.55,64.56,10600.0,42.6917,42.6917,42.652,42.6586,10600.0
2013-11-05 14:50:00,64.56,64.62,64.56,64.62,16200.0,42.6586,42.6983,42.6586,42.6983,16200.0
2013-11-05 14:55:00,64.62,64.65,64.56,64.57,16700.0,42.6983,42.7181,42.6586,42.6652,16700.0
2013-11-05 15:00:00,64.58,64.65,64.55,64.59,40600.0,42.6718,42.7181,42.652,42.6784,40600.0
2013-11-05 15:05:00,64.59,64.63,64.58,64.6,23900.0,42.6784,42.7049,42.6718,42.6851,23900.0
2013-11-05 15:10:00,64.61,64.63,64.56,64.57,19400.0,42.6917,42.7049,42.6586,42.6652,19400.0
2013-11-05 15:15:00,64.57,64.64,64.57,64.6,38700.0,42.6652,42.7115,42.6652,42.6851,38700.0
2013-11-05 15:20:00,64.61,64.64,64.56,64.56,22200.0,42.6917,42.7115,42.6586,42.6586,22200.0
2013-11-05 15:25:00,64.58,64.58,64.5,64.52,48800.0,42.6718,42.6718,42.619,42.6322,48800.0
2013-11-05 15:30:00,64.54,64.62,64.52,64.61,47900.0,42.6454,42.6983,42.6322,42.6917,47900.0
2013-11-05 15:35:00,64.61,64.63,64.54,64.57,57300.0,42.6917,42.7049,42.6454,42.6652,57300.0
2013-11-05 15:40:00,64.58,64.63,64.45,64.48,44300.0,42.6718,42.7049,42.5859,42.6058,44300.0
2013-11-05 15:45:00,64.48,64.51,64.39,64.41,93100.0,42.6058,42.6256,42.5463,42.5595,93100.0
2013-11-05 15:50:00,64.41,64.43,64.38,64.39,87600.0,42.5595,42.5727,42.5397,42.5463,87600.0
2013-11-05 15:55:00,64.4,64.41,64.25,64.28,231000.0,42.5529,42.5595,42.4538,42.4736,231000.0
2013-11-06 09:30:00,64.75,64.94,64.49,64.77,45600.0,42.7842,42.9097,42.6124,42.7974,45600.0
2013-11-06 09:35:00,64.77,65.08,64.68,65.06,43000.0,42.7974,43.0022,42.7379,42.989,43000.0
2013-11-06 09:40:00,65.07,65.17,64.97,65.05,26000.0,42.9956,43.0617,42.9295,42.9824,26000.0
2013-11-06 09:45:00,65.06,65.26,64.93,65.24,50500.0,42.989,43.1212,42.9031,43.1079,50500.0
2013-11-06 09:50:00,65.24,65.44,65.21,65.4,32400.0,43.1079,43.2401,43.0881,43.2137,32400.0
2013-11-06 09:55:00,65.41,65.47,65.31,65.33,35100.0,43.2203,43.2599,43.1542,43.1674,35100.0
2013-11-06 10:00:00,65.34,65.34,65.11,65.2,45200.0,43.174,43.174,43.022,43.0815,45200.0
2013-11-06 10:05:00,65.19,65.28,65.04,65.27,119400.0,43.0749,43.1344,42.9758,43.1278,119400.0
2013-11-06 10:10:00,65.27,65.32,65.18,65.27,30300.0,43.1278,43.1608,43.0683,43.1278,30300.0
2013-11-06 10:15:00,65.28,65.37,65.17,65.18,46800.0,43.1344,43.1938,43.0617,43.0683,46800.0
2013-11-06 10:20:00,65.19,65.19,65.07,65.08,27300.0,43.0749,43.0749,42.9956,43.0022,27300.0
2013-11-06 10:25:00,65.1,65.13,65.0,65.0,30700.0,43.0154,43.0353,42.9494,42.9494,30700.0
2013-11-06 10:30:00,65.03,65.07,64.98,65.06,38800.0,42.9692,42.9956,42.9361,42.989,38800.0
2013-11-06 10:35:00,65.05,65.21,65.02,65.21,28700.0,42.9824,43.0881,42.9626,43.0881,28700.0
2013-11-06 10:40:00,65.2,65.28,65.2,65.23,29900.0,43.0815,43.1344,43.0815,43.1013,29900.0
2013-11-06 10:45:00,65.22,65.36,65.21,65.33,46000.0,43.0947,43.1872,43.0881,43.1674,46000.0
2013-11-06 10:50:00,65.31,65.37,65.22,65.25,42800.0,43.1542,43.1938,43.0947,43.1145,42800.0
2013-11-06 10:55:00,65.26,65.41,65.23,65.41,33000.0,43.1212,43.2203,43.1013,43.2203,33000.0
2013-11-06 11:00:00,65.4,65.45,65.3,65.43,33500.0,43.2137,43.2467,43.1476,43.2335,33500.0
2013-11-06 11:05:00,65.43,65.56,65.42,65.47,56400.0,43.2335,43.3194,43.2269,43.2599,56400.0
2013-11-06 11:10:00,65.5,65.52,65.34,65.38,19900.0,43.2797,43.293,43.174,43.2004,19900.0
2013-11-06 11:15:00,65.35,65.4,65.3,65.31,14800.0,43.1806,43.2137,43.1476,43.1542,14800.0
2013-11-06 11:20:00,65.32,65.34,65.26,65.29,32100.0,43.1608,43.174,43.1212,43.141,32100.0
2013-11-06 11:25:00,65.29,65.3,65.21,65.23,28800.0,43.141,43.1476,43.0881,43.1013,28800.0
2013-11-06 11:30:00,65.28,65.3,65.25,65.25,20400.0,43.1344,43.1476,43.1145,43.1145,20400.0
2013-11-06 11:35:00,65.27,65.3,65.25,65.28,28800.0,43.1278,43.1476,43.1145,43.1344,28800.0
2013-11-06 11:40:00,65.27,65.27,65.21,65.24,42000.0,43.1278,43.1278,43.0881,43.1079,42000.0
2013-11-06 11:45:00,65.23,65.26,65.17,65.17,52300.0,43.1013,43.1212,43.0617,43.0617,52300.0
2013-11-06 11:50:00,65.18,65.3,65.18,65.3,26000.0,43.0683,43.1476,43.0683,43.1476,26000.0
2013-11-06 11:55:00,65.29,65.29,65.2,65.2,14600.0,43.141,43.141,43.0815,43.0815,14600.0
2013-11-06 12:00:00,65.19,65.24,65.17,65.2,19200.0,43.0749,43.1079,43.0617,43.0815,19200.0
2013-11-06 12:05:00,65.2,65.2,65.12,65.15,53200.0,43.0815,43.0815,43.0286,43.0485,53200.0
2013-11-06 12:10:00,65.15,65.19,65.13,65.16,34300.0,43.0485,43.0749,43.0353,43.0551,34300.0
2013-11-06 12:15:00,65.15,65.16,65.09,65.14,21700.0,43.0485,43.0551,43.0088,43.0419,21700.0
2013-11-06 12:20:00,65.12,65.15,65.08,65.08,37500.0,43.0286,43.0485,43.0022,43.0022,37500.0
2013-11-06 12:25:00,65.1,65.12,64.98,65.02,36300.0,43.0154,43.0286,42.9361,42.9626,36300.0
2013-11-06 12:30:00,65.0,65.04,64.98,65.01,22700.0,42.9494,42.9758,42.9361,42.956,22700.0
2013-11-06 12:35:00,65.0,65.09,64.99,65.09,8900.0,42.9494,43.0088,42.9428,43.0088,8900.0
2013-11-06 12:40:00,65.08,65.19,65.07,65.18,19600.0,43.0022,43.0749,42.9956,43.0683,19600.0
2013-11-06 12:45:00,65.17,65.24,65.16,65.24,14700.0,43.0617,43.1079,43.0551,43.1079,14700.0
2013-11-06 12:50:00,65.23,65.27,65.15,65.15,30800.0,43.1013,43.1278,43.0485,43.0485,30800.0
2013-11-06 12:55:00,65.16,65.2,64.99,65.0,28900.0,43.0551,43.0815,42.9428,42.9494,28900.0
2013-11-06 13:00:00,65.0,65.07,64.91,64.92,27300.0,42.9494,42.9956,42.8899,42.8965,27300.0
2013-11-06 13:05:00,64.92,64.94,64.78,64.81,41300.0,42.8965,42.9097,42.804,42.8238,41300.0
2013-11-06 13:10:00,64.82,64.83,64.72,64.73,18800.0,42.8304,42.837,42.7643,42.771,18800.0
2013-11-06 13:15:00,64.72,64.8,64.68,64.73,34900.0,42.7643,42.8172,42.7379,42.771,34900.0
2013-11-06 13:20:00,64.76,64.8,64.74,64.79,28200.0,42.7908,42.8172,42.7776,42.8106,28200.0
2013-11-06 13:25:00,64.8,64.88,64.8,64.88,29300.0,42.8172,42.8701,42.8172,42.8701,29300.0
2013-11-06 13:30:00,64.87,64.88,64.85,64.87,13600.0,42.8635,42.8701,42.8502,42.8635,13600.0
2013-11-06 13:35:00,64.85,64.88,64.8,64.8,13100.0,42.8502,42.8701,42.8172,42.8172,13100.0
2013-11-06 13:40:00,64.8,64.81,64.73,64.76,41100.0,42.8172,42.8238,42.771,42.7908,41100.0
2013-11-06 13:45:00,64.76,64.76,64.68,64.69,13700.0,42.7908,42.7908,42.7379,42.7445,13700.0
2013-11-06 13:50:00,64.69,64.72,64.57,64.58,43500.0,42.7445,42.7643,42.6652,42.6718,43500.0
2013-11-06 13:55:00,64.57,64.63,64.57,64.63,35200.0,42.6652,42.7049,42.6652,42.7049,35200.0
2013-11-06 14:00:00,64.61,64.7,64.6,64.63,24800.0,42.6917,42.7511,42.6851,42.7049,24800.0
2013-11-06 14:05:00,64.64,64.69,64.22,64.43,77200.0,42.7115,42.7445,42.434,42.5727,77200.0
2013-11-06 14:10:00,64.43,64.52,64.4,64.41,27700.0,42.5727,42.6322,42.5529,42.5595,27700.0
2013-11-06 14:15:00,64.41,64.42,64.34,64.34,28200.0,42.5595,42.5661,42.5133,42.5133,28200.0
2013-11-06 14:20:00,64.34,64.38,64.27,64.37,27200.0,42.5133,42.5397,42.467,42.5331,27200.0
2013-11-06 14:25:00,64.37,64.57,64.35,64.56,27300.0,42.5331,42.6652,42.5199,42.6586,27300.0
2013-11-06 14:30:00,64.56,64.67,64.55,64.63,21400.0,42.6586,42.7313,42.652,42.7049,21400.0
2013-11-06 14:35:00,64.62,64.62,64.52,64.52,17200.0,42.6983,42.6983,42.6322,42.6322,17200.0
2013-11-06 14:40:00,64.53,64.54,64.46,64.52,23500.0,42.6388,42.6454,42.5925,42.6322,23500.0
2013-11-06 14:45:00,64.5,64.59,64.5,64.57,10900.0,42.619,42.6784,42.619,42.6652,10900.0
2013-11-06 14:50:00,64.58,64.6,64.53,64.59,12700.0,42.6718,42.6851,42.6388,42.6784,12700.0
2013-11-06 14:55:00,64.59,64.64,64.53,64.56,18900.0,42.6784,42.7115,42.6388,42.6586,18900.0
2013-11-06 15:00:00,64.54,64.54,64.44,64.45,14300.0,42.6454,42.6454,42.5793,42.5859,14300.0
2013-11-06 15:05:00,64.46,64.49,64.42,64.43,25200.0,42.5925,42.6124,42.5661,42.5727,25200.0
2013-11-06 15:10:00,64.43,64.45,64.33,64.36,24700.0,42.5727,42.5859,42.5066,42.5265,24700.0
2013-11-06 15:15:00,64.36,64.42,64.33,64.36,21700.0,42.5265,42.5661,42.5066,42.5265,21700.0
2013-11-06 15:20:00,64.35,64.42,64.33,64.34,30800.0,42.5199,42.5661,42.5066,42.5133,30800.0
2013-11-06 15:25:00,64.35,64.39,64.24,64.26,30400.0,42.5199,42.5463,42.4472,42.4604,30400.0
2013-11-06 15:30:00,64.26,64.29,64.21,64.23,34900.0,42.4604,42.4802,42.4274,42.4406,34900.0
2013-11-06 15:35:00,64.23,64.27,64.15,64.27,36600.0,42.4406,42.467,42.3877,42.467,36600.0
2013-11-06 15:40:00,64.28,64.32,64.24,64.3,48300.0,42.4736,42.5,42.4472,42.4868,48300.0
2013-11-06 15:45:00,64.3,64.33,64.26,64.32,53900.0,42.4868,42.5066,42.4604,42.5,53900.0
2013-11-06 15:50:00,64.3,64.37,64.28,64.34,67700.0,42.4868,42.5331,42.4736,42.5133,67700.0
2013-11-06 15:55:00,64.34,64.4,64.33,64.37,139300.0,42.5133,42.5529,42.5066,42.5331,139300.0
2013-11-07 09:30:00,64.28,64.39,63.91,64.09,106100.0,42.4736,42.5463,42.2291,42.3481,106100.0
2013-11-07 09:35:00,64.1,64.33,63.77,64.32,139000.0,42.3547,42.5066,42.1366,42.5,139000.0
2013-11-07 09:40:00,64.3,64.74,64.28,64.71,119600.0,42.4868,42.7776,42.4736,42.7577,119600.0
2013-11-07 09:45:00,64.76,64.86,64.44,64.63,49600.0,42.7908,42.8569,42.5793,42.7049,49600.0
2013-11-07 09:50:00,64.61,64.64,64.26,64.42,71500.0,42.6917,42.7115,42.4604,42.5661,71500.0
2013-11-07 09:55:00,64.4,64.43,64.29,64.36,62600.0,42.5529,42.5727,42.4802,42.5265,62600.0
2013-11-07 10:00:00,64.36,64.75,64.33,64.65,46900.0,42.5265,42.7842,42.5066,42.7181,46900.0
2013-11-07 10:05:00,64.64,64.65,64.38,64.41,23600.0,42.7115,42.7181,42.5397,42.5595,23600.0
2013-11-07 10:10:00,64.41,64.47,64.15,64.46,20200.0,42.5595,42.5992,42.3877,42.5925,20200.0
2013-11-07 10:15:00,64.45,64.51,64.28,64.28,19100.0,42.5859,42.6256,42.4736,42.4736,19100.0
2013-11-07 10:20:00,64.24,64.27,63.94,64.22,55300.0,42.4472,42.467,42.249,42.434,55300.0
2013-11-07 10:25:00,64.18,64.33,64.14,64.31,18400.0,42.4075,42.5066,42.3811,42.4934,18400.0
2013-11-07 10:30:00,64.3,64.3,63.92,63.93,46000.0,42.4868,42.4868,42.2357,42.2423,46000.0
2013-11-07 10:35:00,63.91,63.98,63.91,63.96,23700.0,42.2291,42.2754,42.2291,42.2622,23700.0
2013-11-07 10:40:00,63.95,63.99,63.92,63.97,22700.0,42.2556,42.282,42.2357,42.2688,22700.0
2013-11-07 10:45:00,63.96,64.11,63.92,64.11,18600.0,42.2622,42.3613,42.2357,42.3613,18600.0
2013-11-07 10:50:00,64.11,64.29,64.11,64.27,17600.0,42.3613,42.4802,42.3613,42.467,17600.0
2013-11-07 10:55:00,64.3,64.52,64.28,64.46,31800.0,42.4868,42.6322,42.4736,42.5925,31800.0
2013-11-07 11:00:00,64.44,64.51,64.27,64.27,25300.0,42.5793,42.6256,42.467,42.467,25300.0
2013-11-07 11:05:00,64.27,64.41,64.23,64.23,11000.0,42.467,42.5595,42.4406,42.4406,11000.0
2013-11-07 11:10:00,64.26,64.32,64.16,64.19,17600.0,42.4604,42.5,42.3943,42.4141,17600.0
2013-11-07 11:15:00,64.17,64.18,64.0,64.0,38200.0,42.4009,42.4075,42.2886,42.2886,38200.0
2013-11-07 11:20:00,64.0,64.29,63.99,64.18,23300.0,42.2886,42.4802,42.282,42.4075,23300.0
2013-11-07 11:25:00,64.15,64.18,64.06,64.12,11900.0,42.3877,42.4075,42.3282,42.3679,11900.0
2013-11-07 11:30:00,64.14,64.23,64.04,64.22,14600.0,42.3811,42.4406,42.315,42.434,14600.0
2013-11-07 11:35:00,64.24,64.29,64.2,64.23,18000.0,42.4472,42.4802,42.4208,42.4406,18000.0
2013-11-07 11:40:00,64.22,64.25,64.04,64.12,27600.0,42.434,42.4538,42.315,42.3679,27600.0
2013-11-07 11:45:00,64.12,64.32,64.08,64.17,52000.0,42.3679,42.5,42.3415,42.4009,52000.0
2013-11-07 11:50:00,64.18,64.31,64.16,64.3,24800.0,42.4075,42.4934,42.3943,42.4868,24800.0
2013-11-07 11:55:00,64.31,64.43,64.31,64.32,13100.0,42.4934,42.5727,42.4934,42.5,13100.0
2013-11-07 12:00:00,64.35,64.39,64.24,64.3,27400.0,42.5199,42.5463,42.4472,42.4868,27400.0
2013-11-07 12:05:00,64.35,64.55,64.35,64.51,26200.0,42.5199,42.652,42.5199,42.6256,26200.0
2013-11-07 12:10:00,64.48,64.74,64.48,64.74,8900.0,42.6058,42.7776,42.6058,42.7776,8900.0
2013-11-07 12:15:00,64.77,64.77,64.55,64.56,10400.0,42.7974,42.7974,42.652,42.6586,10400.0
2013-11-07 12:20:00,64.55,64.6,64.52,64.56,7200.0,42.652,42.6851,42.6322,42.6586,7200.0
2013-11-07 12:25:00,64.56,64.58,64.51,64.57,7000.0,42.6586,42.6718,42.6256,42.6652,7000.0
2013-11-07 12:30:00,64.57,64.64,64.57,64.63,7400.0,42.6652,42.7115,42.6652,42.7049,7400.0
2013-11-07 12:35:00,64.61,64.62,64.53,64.53,10400.0,42.6917,42.6983,42.6388,42.6388,10400.0
2013-11-07 12:40:00,64.55,64.65,64.53,64.63,7900.0,42.652,42.7181,42.6388,42.7049,7900.0
2013-11-07 12:45:00,64.64,64.68,64.63,64.63,6900.0,42.7115,42.7379,42.7049,42.7049,6900.0
2013-11-07 12:50:00,64.6,64.62,64.53,64.59,12000.0,42.6851,42.6983,42.6388,42.6784,12000.0
2013-11-07 12:55:00,64.6,64.62,64.53,64.6,16500.0,42.6851,42.6983,42.6388,42.6851,16500.0
2013-11-07 13:00:00,64.6,64.66,64.53,64.59,25900.0,42.6851,42.7247,42.6388,42.6784,25900.0
2013-11-07 13:05:00,64.6,64.61,64.51,64.59,11100.0,42.6851,42.6917,42.6256,42.6784,11100.0
2013-11-07 13:10:00,64.57,64.57,64.51,64.52,6600.0,42.6652,42.6652,42.6256,42.6322,6600.0
2013-11-07 13:15:00,64.53,64.55,64.46,64.55,15100.0,42.6388,42.652,42.5925,42.652,15100.0
2013-11-07 13:20:00,64.55,64.59,64.45,64.45,9400.0,42.652,42.6784,42.5859,42.5859,9400.0
2013-11-07 13:25:00,64.46,64.53,64.41,64.44,14800.0,42.5925,42.6388,42.5595,42.5793,14800.0
2013-11-07 13:30:00,64.43,64.49,64.39,64.48,30000.0,42.5727,42.6124,42.5463,42.6058,30000.0
2013-11-07 13:35:00,64.46,64.49,64.33,64.4,30100.0,42.5925,42.6124,42.5066,42.5529,30100.0
2013-11-07 13:40:00,64.4,64.47,64.38,64.43,16000.0,42.5529,42.5992,42.5397,42.5727,16000.0
2013-11-07 13:45:00,64.42,64.45,64.22,64.22,62000.0,42.5661,42.5859,42.434,42.434,62000.0
2013-11-07 13:50:00,64.24,64.26,64.15,64.2,10500.0,42.4472,42.4604,42.3877,42.4208,10500.0
2013-11-07 13:55:00,64.16,64.19,64.11,64.16,11100.0,42.3943,42.4141,42.3613,42.3943,11100.0
2013-11-07 14:00:00,64.15,64.18,63.9,63.96,46300.0,42.3877,42.4075,42.2225,42.2622,46300.0
2013-11-07 14:05:00,63.97,63.98,63.81,63.81,59600.0,42.2688,42.2754,42.1631,42.1631,59600.0
2013-11-07 14:10:00,63.82,63.96,63.8,63.83,45300.0,42.1697,42.2622,42.1564,42.1763,45300.0
2013-11-07 14:15:00,63.83,63.83,63.63,63.8,33700.0,42.1763,42.1763,42.0441,42.1564,33700.0
2013-11-07 14:20:00,63.79,63.85,63.74,63.8,50100.0,42.1498,42.1895,42.1168,42.1564,50100.0
2013-11-07 14:25:00,63.8,63.84,63.78,63.81,34400.0,42.1564,42.1829,42.1432,42.1631,34400.0
2013-11-07 14:30:00,63.8,63.8,63.67,63.73,25500.0,42.1564,42.1564,42.0705,42.1102,25500.0
2013-11-07 14:35:00,63.73,63.77,63.68,63.72,21100.0,42.1102,42.1366,42.0772,42.1036,21100.0
2013-11-07 14:40:00,63.72,63.78,63.7,63.78,17700.0,42.1036,42.1432,42.0904,42.1432,17700.0
2013-11-07 14:45:00,63.78,63.89,63.78,63.86,28600.0,42.1432,42.2159,42.1432,42.1961,28600.0
2013-11-07 14:50:00,63.84,63.85,63.78,63.85,16700.0,42.1829,42.1895,42.1432,42.1895,16700.0
2013-11-07 14:55:00,63.83,63.9,63.8,63.82,25300.0,42.1763,42.2225,42.1564,42.1697,25300.0
2013-11-07 15:00:00,63.82,63.9,63.78,63.81,23600.0,42.1697,42.2225,42.1432,42.1631,23600.0
2013-11-07 15:05:00,63.81,63.87,63.77,63.79,19700.0,42.1631,42.2027,42.1366,42.1498,19700.0
2013-11-07 15:10:00,63.77,63.87,63.75,63.84,22200.0,42.1366,42.2027,42.1234,42.1829,22200.0
2013-11-07 15:15:00,63.83,63.86,63.75,63.8,28500.0,42.1763,42.1961,42.1234,42.1564,28500.0
2013-11-07 15:20:00,63.8,63.89,63.78,63.79,29300.0,42.1564,42.2159,42.1432,42.1498,29300.0
2013-11-07 15:25:00,63.78,63.82,63.64,63.66,38600.0,42.1432,42.1697,42.0507,42.0639,38600.0
2013-11-07 15:30:00,63.67,63.81,63.62,63.72,56500.0,42.0705,42.1631,42.0375,42.1036,56500.0
2013-11-07 15:35:00,63.72,63.86,63.68,63.83,63700.0,42.1036,42.1961,42.0772,42.1763,63700.0
2013-11-07 15:40:00,63.82,63.87,63.76,63.8,37900.0,42.1697,42.2027,42.13,42.1564,37900.0
2013-11-07 15:45:00,63.79,63.86,63.73,63.79,63200.0,42.1498,42.1961,42.1102,42.1498,63200.0
2013-11-07 15:50:00,63.78,63.89,63.75,63.82,92800.0,42.1432,42.2159,42.1234,42.1697,92800.0
2013-11-07 15:55:00,63.8,63.91,63.78,63.86,200200.0,42.1564,42.2291,42.1432,42.1961,200200.0
2013-11-08 09:30:00,63.92,64.24,63.66,63.84,63100.0,42.2357,42.4472,42.0639,42.1829,63100.0
2013-11-08 09:35:00,63.85,64.13,63.81,64.09,37600.0,42.1895,42.3745,42.1631,42.3481,37600.0
2013-11-08 09:40:00,64.07,64.52,63.94,64.36,45700.0,42.3349,42.6322,42.249,42.5265,45700.0
2013-11-08 09:45:00,64.33,64.6,64.33,64.54,38500.0,42.5066,42.6851,42.5066,42.6454,38500.0
2013-11-08 09:50:00,64.5,64.51,64.28,64.31,22600.0,42.619,42.6256,42.4736,42.4934,22600.0
2013-11-08 09:55:00,64.34,64.45,64.14,64.37,24100.0,42.5133,42.5859,42.3811,42.5331,24100.0
2013-11-08 10:00:00,64.32,64.4,64.03,64.14,23500.0,42.5,42.5529,42.3084,42.3811,23500.0
2013-11-08 10:05:00,64.14,64.14,63.93,64.1,32300.0,42.3811,42.3811,42.2423,42.3547,32300.0
2013-11-08 10:10:00,64.11,64.21,63.99,63.99,13900.0,42.3613,42.4274,42.282,42.282,13900.0
2013-11-08 10:15:00,64.0,64.4,63.94,64.34,62200.0,42.2886,42.5529,42.249,42.5133,62200.0
2013-11-08 10:20:00,64.34,64.5,64.34,64.46,21000.0,42.5133,42.619,42.5133,42.5925,21000.0
2013-11-08 10:25:00,64.45,64.49,64.36,64.47,22900.0,42.5859,42.6124,42.5265,42.5992,22900.0
2013-11-08 10:30:00,64.43,64.73,64.38,64.71,56300.0,42.5727,42.771,42.5397,42.7577,56300.0
2013-11-08 10:35:00,64.73,64.73,64.56,64.64,42300.0,42.771,42.771,42.6586,42.7115,42300.0
2013-11-08 10:40:00,64.65,64.67,64.41,64.54,28300.0,42.7181,42.7313,42.5595,42.6454,28300.0
2013-11-08 10:45:00,64.57,64.58,64.43,64.52,24400.0,42.6652,42.6718,42.5727,42.6322,24400.0
2013-11-08 10:50:00,64.51,64.51,64.33,64.39,24400.0,42.6256,42.6256,42.5066,42.5463,24400.0
2013-11-08 10:55:00,64.41,64.52,64.33,64.33,22700.0,42.5595,42.6322,42.5066,42.5066,22700.0
2013-11-08 11:00:00,64.35,64.36,64.15,64.15,63400.0,42.5199,42.5265,42.3877,42.3877,63400.0
2013-11-08 11:05:00,64.17,64.28,64.17,64.24,16100.0,42.4009,42.4736,42.4009,42.4472,16100.0
2013-11-08 11:10:00,64.24,64.28,64.1,64.15,32400.0,42.4472,42.4736,42.3547,42.3877,32400.0
2013-11-08 11:15:00,64.13,64.18,64.09,64.18,14200.0,42.3745,42.4075,42.3481,42.4075,14200.0
2013-11-08 11:20:00,64.2,64.2,64.06,64.09,17700.0,42.4208,42.4208,42.3282,42.3481,17700.0
2013-11-08 11:25:00,64.09,64.1,64.03,64.03,23100.0,42.3481,42.3547,42.3084,42.3084,23100.0
2013-11-08 11:30:00,64.05,64.05,64.0,64.01,13300.0,42.3216,42.3216,42.2886,42.2952,13300.0
2013-11-08 11:35:00,64.0,64.19,64.0,64.16,40100.0,42.2886,42.4141,42.2886,42.3943,40100.0
2013-11-08 11:40:00,64.17,64.19,64.06,64.06,14200.0,42.4009,42.4141,42.3282,42.3282,14200.0
2013-11-08 11:45:00,64.07,64.07,64.01,64.03,21100.0,42.3349,42.3349,42.2952,42.3084,21100.0
2013-11-08 11:50:00,64.03,64.06,64.01,64.05,8600.0,42.3084,42.3282,42.2952,42.3216,8600.0
2013-11-08 11:55:00,64.04,64.14,64.01,64.09,39000.0,42.315,42.3811,42.2952,42.3481,39000.0
2013-11-08 12:00:00,64.11,64.35,64.1,64.33,23800.0,42.3613,42.5199,42.3547,42.5066,23800.0
2013-11-08 12:05:00,64.33,64.42,64.3,64.36,14500.0,42.5066,42.5661,42.4868,42.5265,14500.0
2013-11-08 12:10:00,64.37,64.42,64.36,64.4,15700.0,42.5331,42.5661,42.5265,42.5529,15700.0
2013-11-08 12:15:00,64.41,64.5,64.4,64.45,20100.0,42.5595,42.619,42.5529,42.5859,20100.0
2013-11-08 12:20:00,64.46,64.5,64.44,64.48,14800.0,42.5925,42.619,42.5793,42.6058,14800.0
2013-11-08 12:25:00,64.45,64.57,64.42,64.56,17300.0,42.5859,42.6652,42.5661,42.6586,17300.0
2013-11-08 12:30:00,64.56,64.7,64.56,64.7,23000.0,42.6586,42.7511,42.6586,42.7511,23000.0
2013-11-08 12:35:00,64.69,64.73,64.67,64.73,22000.0,42.7445,42.771,42.7313,42.771,22000.0
2013-11-08 12:40:00,64.73,64.88,64.72,64.88,43100.0,42.771,42.8701,42.7643,42.8701,43100.0
2013-11-08 12:45:00,64.88,64.9,64.85,64.87,21400.0,42.8701,42.8833,42.8502,42.8635,21400.0
2013-11-08 12:50:00,64.87,64.87,64.83,64.85,12100.0,42.8635,42.8635,42.837,42.8502,12100.0
2013-11-08 12:55:00,64.85,64.86,64.77,64.78,36600.0,42.8502,42.8569,42.7974,42.804,36600.0
2013-11-08 13:00:00,64.77,64.78,64.62,64.66,19200.0,42.7974,42.804,42.6983,42.7247,19200.0
2013-11-08 13:05:00,64.65,64.68,64.63,64.66,17900.0,42.7181,42.7379,42.7049,42.7247,17900.0
2013-11-08 13:10:00,64.67,64.77,64.67,64.77,8400.0,42.7313,42.7974,42.7313,42.7974,8400.0
2013-11-08 13:15:00,64.76,64.78,64.74,64.77,12200.0,42.7908,42.804,42.7776,42.7974,12200.0
2013-11-08 13:20:00,64.78,64.8,64.77,64.78,12000.0,42.804,42.8172,42.7974,42.804,12000.0
2013-11-08 13:25:00,64.78,64.87,64.76,64.86,33900.0,42.804,42.8635,42.7908,42.8569,33900.0
2013-11-08 13:30:00,64.86,64.88,64.84,64.86,12600.0,42.8569,42.8701,42.8436,42.8569,12600.0
2013-11-08 13:35:00,64.86,65.01,64.86,65.0,25500.0,42.8569,42.956,42.8569,42.9494,25500.0
2013-11-08 13:40:00,65.0,65.05,64.99,65.05,25700.0,42.9494,42.9824,42.9428,42.9824,25700.0
2013-11-08 13:45:00,65.05,65.22,65.04,65.19,52000.0,42.9824,43.0947,42.9758,43.0749,52000.0
2013-11-08 13:50:00,65.19,65.2,65.02,65.03,19200.0,43.0749,43.0815,42.9626,42.9692,19200.0
2013-11-08 13:55:00,65.03,65.11,65.03,65.09,14000.0,42.9692,43.022,42.9692,43.0088,14000.0
2013-11-08 14:00:00,65.08,65.19,65.07,65.17,21000.0,43.0022,43.0749,42.9956,43.0617,21000.0
2013-11-08 14:05:00,65.17,65.29,65.17,65.28,24000.0,43.0617,43.141,43.0617,43.1344,24000.0
2013-11-08 14:10:00,65.26,65.38,65.26,65.37,25400.0,43.1212,43.2004,43.1212,43.1938,25400.0
2013-11-08 14:15:00,65.36,65.37,65.2,65.21,33400.0,43.1872,43.1938,43.0815,43.0881,33400.0
2013-11-08 14:20:00,65.2,65.26,65.18,65.2,59700.0,43.0815,43.1212,43.0683,43.0815,59700.0
2013-11-08 14:25:00,65.19,65.21,65.15,65.2,22800.0,43.0749,43.0881,43.0485,43.0815,22800.0
2013-11-08 14:30:00,65.21,65.25,65.18,65.2,28800.0,43.0881,43.1145,43.0683,43.0815,28800.0
2013-11-08 14:35:00,65.19,65.33,65.19,65.25,23500.0,43.0749,43.1674,43.0749,43.1145,23500.0
2013-11-08 14:40:00,65.25,65.3,65.23,65.28,13100.0,43.1145,43.1476,43.1013,43.1344,13100.0
2013-11-08 14:45:00,65.27,65.31,65.26,65.27,27800.0,43.1278,43.1542,43.1212,43.1278,27800.0
2013-11-08 14:50:00,65.25,65.28,65.23,65.28,11200.0,43.1145,43.1344,43.1013,43.1344,11200.0
2013-11-08 14:55:00,65.28,65.31,65.22,65.22,32500.0,43.1344,43.1542,43.0947,43.0947,32500.0
2013-11-08 15:00:00,65.22,65.22,65.11,65.12,25300.0,43.0947,43.0947,43.022,43.0286,25300.0
2013-11-08 15:05:00,65.1,65.16,65.09,65.09,28300.0,43.0154,43.0551,43.0088,43.0088,28300.0
2013-11-08 15:10:00,65.1,65.11,65.05,65.05,46900.0,43.0154,43.022,42.9824,42.9824,46900.0
2013-11-08 15:15:00,65.05,65.09,65.04,65.07,36000.0,42.9824,43.0088,42.9758,42.9956,36000.0
2013-11-08 15:20:00,65.07,65.16,65.06,65.16,30500.0,42.9956,43.0551,42.989,43.0551,30500.0
2013-11-08 15:25:00,65.15,65.2,65.14,65.14,35300.0,43.0485,43.0815,43.0419,43.0419,35300.0
2013-11-08 15:30:00,65.14,65.22,65.13,65.21,35600.0,43.0419,43.0947,43.0353,43.0881,35600.0
2013-11-08 15:35:00,65.2,65.31,65.18,65.29,74700.0,43.0815,43.1542,43.0683,43.141,74700.0
2013-11-08 15:40:00,65.3,65.34,65.27,65.28,154700.0,43.1476,43.174,43.1278,43.1344,154700.0
2013-11-08 15:45:00,65.3,65.31,65.26,65.28,116800.0,43.1476,43.1542,43.1212,43.1344,116800.0
2013-11-08 15:50:00,65.29,65.3,65.22,65.26,126100.0,43.141,43.1476,43.0947,43.1212,126100.0
2013-11-08 15:55:00,65.26,65.39,65.25,65.35,198700.0,43.1212,43.2071,43.1145,43.1806,198700.0
2013-11-11 09:30:00,65.15,65.44,64.81,64.84,61400.0,43.0485,43.2401,42.8238,42.8436,61400.0
2013-11-11 09:35:00,64.83,65.09,64.83,64.93,43000.0,42.837,43.0088,42.837,42.9031,43000.0
2013-11-11 09:40:00,64.91,64.99,64.79,64.89,48100.0,42.8899,42.9428,42.8106,42.8767,48100.0
2013-11-11 09:45:00,64.9,65.11,64.86,65.11,29100.0,42.8833,43.022,42.8569,43.022,29100.0
2013-11-11 09:50:00,65.11,65.3,65.05,65.3,27500.0,43.022,43.1476,42.9824,43.1476,27500.0
2013-11-11 09:55:00,65.31,65.5,65.31,65.49,73100.0,43.1542,43.2797,43.1542,43.2731,73100.0
2013-11-11 10:00:00,65.49,65.5,65.37,65.42,97600.0,43.2731,43.2797,43.1938,43.2269,97600.0
2013-11-11 10:05:00,65.4,65.58,65.28,65.32,47100.0,43.2137,43.3326,43.1344,43.1608,47100.0
2013-11-11 10:10:00,65.29,65.37,65.19,65.25,27200.0,43.141,43.1938,43.0749,43.1145,27200.0
2013-11-11 10:15:00,65.23,65.31,65.2,65.28,20900.0,43.1013,43.1542,43.0815,43.1344,20900.0
2013-11-11 10:20:00,65.28,65.28,65.2,65.23,15600.0,43.1344,43.1344,43.0815,43.1013,15600.0
2013-11-11 10:25:00,65.24,65.29,65.21,65.22,22800.0,43.1079,43.141,43.0881,43.0947,22800.0
2013-11-11 10:30:00,65.2,65.25,65.09,65.18,22700.0,43.0815,43.1145,43.0088,43.0683,22700.0
2013-11-11 10:35:00,65.18,65.21,65.15,65.18,27400.0,43.0683,43.0881,43.0485,43.0683,27400.0
2013-11-11 10:40:00,65.17,65.21,65.11,65.15,40500.0,43.0617,43.0881,43.022,43.0485,40500.0
2013-11-11 10:45:00,65.18,65.26,65.15,65.23,23600.0,43.0683,43.1212,43.0485,43.1013,23600.0
2013-11-11 10:50:00,65.2,65.29,65.19,65.29,13500.0,43.0815,43.141,43.0749,43.141,13500.0
2013-11-11 10:55:00,65.29,65.33,65.27,65.27,20700.0,43.141,43.1674,43.1278,43.1278,20700.0
2013-11-11 11:00:00,65.26,65.26,65.12,65.13,17800.0,43.1212,43.1212,43.0286,43.0353,17800.0
2013-11-11 11:05:00,65.12,65.15,65.11,65.14,14700.0,43.0286,43.0485,43.022,43.0419,14700.0
2013-11-11 11:10:00,65.16,65.17,65.11,65.13,9200.0,43.0551,43.0617,43.022,43.0353,9200.0
2013-11-11 11:15:00,65.11,65.15,65.09,65.15,15900.0,43.022,43.0485,43.0088,43.0485,15900.0
2013-11-11 11:20:00,65.14,65.14,65.09,65.12,17700.0,43.0419,43.0419,43.0088,43.0286,17700.0
2013-11-11 11:25:00,65.1,65.15,65.07,65.08,17700.0,43.0154,43.0485,42.9956,43.0022,17700.0
2013-11-11 11:30:00,65.08,65.08,64.98,64.99,15400.0,43.0022,43.0022,42.9361,42.9428,15400.0
2013-11-11 11:35:00,65.0,65.01,64.98,65.0,11300.0,42.9494,42.956,42.9361,42.9494,11300.0
2013-11-11 11:40:00,65.0,65.06,65.0,65.01,29700.0,42.9494,42.989,42.9494,42.956,29700.0
2013-11-11 11:45:00,65.0,65.05,64.99,65.05,11900.0,42.9494,42.9824,42.9428,42.9824,11900.0
2013-11-11 11:50:00,65.06,65.09,65.04,65.04,9700.0,42.989,43.0088,42.9758,42.9758,9700.0
2013-11-11 11:55:00,65.05,65.07,65.04,65.07,3800.0,42.9824,42.9956,42.9758,42.9956,3800.0
2013-11-11 12:00:00,65.05,65.1,65.02,65.1,14200.0,42.9824,43.0154,42.9626,43.0154,14200.0
2013-11-11 12:05:00,65.09,65.14,65.08,65.1,33800.0,43.0088,43.0419,43.0022,43.0154,33800.0
2013-11-11 12:10:00,65.08,65.09,65.06,65.09,9500.0,43.0022,43.0088,42.989,43.0088,9500.0
2013-11-11 12:15:00,65.09,65.1,65.07,65.09,6200.0,43.0088,43.0154,42.9956,43.0088,6200.0
2013-11-11 12:20:00,65.1,65.1,65.07,65.07,14600.0,43.0154,43.0154,42.9956,42.9956,14600.0
2013-11-11 12:25:00,65.08,65.11,65.08,65.09,13500.0,43.0022,43.022,43.0022,43.0088,13500.0
2013-11-11 12:30:00,65.09,65.12,65.08,65.11,17200.0,43.0088,43.0286,43.0022,43.022,17200.0
2013-11-11 12:35:00,65.1,65.14,65.09,65.14,14500.0,43.0154,43.0419,43.0088,43.0419,14500.0
2013-11-11 12:40:00,65.15,65.18,65.12,65.17,20000.0,43.0485,43.0683,43.0286,43.0617,20000.0
2013-11-11 12:45:00,65.17,65.28,65.16,65.28,10700.0,43.0617,43.1344,43.0551,43.1344,10700.0
2013-11-11 12:50:00,65.29,65.38,65.29,65.33,19300.0,43.141,43.2004,43.141,43.1674,19300.0
2013-11-11 12:55:00,65.34,65.4,65.34,65.37,14100.0,43.174,43.2137,43.174,43.1938,14100.0
2013-11-11 13:00:00,65.36,65.4,65.35,65.37,12000.0,43.1872,43.2137,43.1806,43.1938,12000.0
2013-11-11 13:05:00,65.38,65.41,65.36,65.4,9100.0,43.2004,43.2203,43.1872,43.2137,9100.0
2013-11-11 13:10:00,65.4,65.4,65.35,65.38,10600.0,43.2137,43.2137,43.1806,43.2004,10600.0
2013-11-11 13:15:00,65.39,65.41,65.34,65.38,10600.0,43.2071,43.2203,43.174,43.2004,10600.0
2013-11-11 13:20:00,65.37,65.39,65.27,65.3,22500.0,43.1938,43.2071,43.1278,43.1476,22500.0
2013-11-11 13:25:00,65.31,65.32,65.23,65.23,11500.0,43.1542,43.1608,43.1013,43.1013,11500.0
2013-11-11 13:30:00,65.24,65.26,65.18,65.18,22600.0,43.1079,43.1212,43.0683,43.0683,22600.0
2013-11-11 13:35:00,65.17,65.17,65.11,65.11,23800.0,43.0617,43.0617,43.022,43.022,23800.0
2013-11-11 13:40:00,65.11,65.13,65.09,65.13,31100.0,43.022,43.0353,43.0088,43.0353,31100.0
2013-11-11 13:45:00,65.13,65.16,65.1,65.1,12700.0,43.0353,43.0551,43.0154,43.0154,12700.0
2013-11-11 13:50:00,65.09,65.13,65.09,65.09,14300.0,43.0088,43.0353,43.0088,43.0088,14300.0
2013-11-11 13:55:00,65.1,65.14,65.1,65.12,12200.0,43.0154,43.0419,43.0154,43.0286,12200.0
2013-11-11 14:00:00,65.12,65.23,65.1,65.23,13100.0,43.0286,43.1013,43.0154,43.1013,13100.0
2013-11-11 14:05:00,65.23,65.26,65.23,65.25,9500.0,43.1013,43.1212,43.1013,43.1145,9500.0
2013-11-11 14:10:00,65.25,65.27,65.24,65.26,9000.0,43.1145,43.1278,43.1079,43.1212,9000.0
2013-11-11 14:15:00,65.26,65.32,65.24,65.3,11600.0,43.1212,43.1608,43.1079,43.1476,11600.0
2013-11-11 14:20:00,65.3,65.3,65.26,65.29,15900.0,43.1476,43.1476,43.1212,43.141,15900.0
2013-11-11 14:25:00,65.29,65.35,65.29,65.34,6400.0,43.141,43.1806,43.141,43.174,6400.0
2013-11-11 14:30:00,65.34,65.37,65.32,65.32,20000.0,43.174,43.1938,43.1608,43.1608,20000.0
2013-11-11 14:35:00,65.32,65.32,65.3,65.3,11400.0,43.1608,43.1608,43.1476,43.1476,11400.0
2013-11-11 14:40:00,65.3,65.3,65.24,65.25,10600.0,43.1476,43.1476,43.1079,43.1145,10600.0
2013-11-11 14:45:00,65.25,65.28,65.25,65.28,16100.0,43.1145,43.1344,43.1145,43.1344,16100.0
2013-11-11 14:50:00,65.28,65.29,65.25,65.28,54800.0,43.1344,43.141,43.1145,43.1344,54800.0
2013-11-11 14:55:00,65.28,65.29,65.24,65.29,35400.0,43.1344,43.141,43.1079,43.141,35400.0
2013-11-11 15:00:00,65.29,65.36,65.29,65.32,20600.0,43.141,43.1872,43.141,43.1608,20600.0
2013-11-11 15:05:00,65.31,65.33,65.28,65.31,26200.0,43.1542,43.1674,43.1344,43.1542,26200.0
2013-11-11 15:10:00,65.32,65.4,65.3,65.34,21200.0,43.1608,43.2137,43.1476,43.174,21200.0
2013-11-11 15:15:00,65.33,65.4,65.31,65.38,32900.0,43.1674,43.2137,43.1542,43.2004,32900.0
2013-11-11 15:20:00,65.38,65.45,65.37,65.45,28600.0,43.2004,43.2467,43.1938,43.2467,28600.0
2013-11-11 15:25:00,65.45,65.52,65.41,65.41,58600.0,43.2467,43.293,43.2203,43.2203,58600.0
2013-11-11 15:30:00,65.41,65.51,65.39,65.49,40300.0,43.2203,43.2863,43.2071,43.2731,40300.0
2013-11-11 15:35:00,65.49,65.57,65.47,65.55,43200.0,43.2731,43.326,43.2599,43.3128,43200.0
2013-11-11 15:40:00,65.55,65.56,65.47,65.5,45000.0,43.3128,43.3194,43.2599,43.2797,45000.0
2013-11-11 15:45:00,65.51,65.54,65.45,65.5,77300.0,43.2863,43.3062,43.2467,43.2797,77300.0
2013-11-11 15:50:00,65.5,65.5,65.43,65.48,60600.0,43.2797,43.2797,43.2335,43.2665,60600.0
2013-11-11 15:55:00,65.48,65.55,65.47,65.49,131000.0,43.2665,43.3128,43.2599,43.2731,131000.0
2013-11-12 09:30:00,64.93,65.26,64.83,65.15,93100.0,43.1589,43.3783,43.0924,43.3051,93100.0
2013-11-12 09:35:00,65.13,65.82,65.08,65.81,111700.0,43.2918,43.7505,43.2586,43.7438,111700.0
2013-11-12 09:40:00,65.82,65.82,65.33,65.44,33500.0,43.7505,43.7505,43.4248,43.4979,33500.0
2013-11-12 09:45:00,65.49,65.91,65.48,65.84,56500.0,43.5311,43.8103,43.5245,43.7638,56500.0
2013-11-12 09:50:00,65.84,66.23,65.82,66.14,179700.0,43.7638,44.023,43.7505,43.9632,179700.0
2013-11-12 09:55:00,66.14,66.2,65.97,66.01,124200.0,43.9632,44.0031,43.8502,43.8768,124200.0
2013-11-12 10:00:00,66.01,66.08,65.62,65.7,78900.0,43.8768,43.9233,43.6176,43.6707,78900.0
2013-11-12 10:05:00,65.71,65.72,65.45,65.5,78400.0,43.6774,43.684,43.5046,43.5378,78400.0
2013-11-12 10:10:00,65.5,65.63,65.37,65.37,48800.0,43.5378,43.6242,43.4514,43.4514,48800.0
2013-11-12 10:15:00,65.37,65.83,65.33,65.74,51300.0,43.4514,43.7571,43.4248,43.6973,51300.0
2013-11-12 10:20:00,65.73,65.74,65.5,65.64,34900.0,43.6907,43.6973,43.5378,43.6308,34900.0
2013-11-12 10:25:00,65.64,65.67,65.47,65.52,29000.0,43.6308,43.6508,43.5178,43.5511,29000.0
2013-11-12 10:30:00,65.52,65.55,65.35,65.37,68600.0,43.5511,43.571,43.4381,43.4514,68600.0
2013-11-12 10:35:00,65.34,65.42,65.23,65.38,30600.0,43.4314,43.4846,43.3583,43.458,30600.0
2013-11-12 10:40:00,65.36,65.38,65.27,65.31,38700.0,43.4447,43.458,43.3849,43.4115,38700.0
2013-11-12 10:45:00,65.31,65.36,65.27,65.33,20300.0,43.4115,43.4447,43.3849,43.4248,20300.0
2013-11-12 10:50:00,65.3,65.32,65.21,65.23,17500.0,43.4048,43.4181,43.345,43.3583,17500.0
2013-11-12 10:55:00,65.22,65.23,65.02,65.05,60500.0,43.3517,43.3583,43.2187,43.2387,60500.0
2013-11-12 11:00:00,65.05,65.06,64.91,64.96,28000.0,43.2387,43.2453,43.1456,43.1789,28000.0
2013-11-12 11:05:00,64.97,65.03,64.87,64.87,22600.0,43.1855,43.2254,43.119,43.119,22600.0
2013-11-12 11:10:00,64.88,65.04,64.87,64.89,22800.0,43.1257,43.232,43.119,43.1323,22800.0
2013-11-12 11:15:00,64.89,65.05,64.88,65.05,19500.0,43.1323,43.2387,43.1257,43.2387,19500.0
2013-11-12 11:20:00,65.05,65.23,64.98,65.22,24300.0,43.2387,43.3583,43.1921,43.3517,24300.0
2013-11-12 11:25:00,65.22,65.33,65.17,65.33,20900.0,43.3517,43.4248,43.3184,43.4248,20900.0
2013-11-12 11:30:00,65.3,65.42,65.27,65.35,30800.0,43.4048,43.4846,43.3849,43.4381,30800.0
2013-11-12 11:35:00,65.32,65.34,65.06,65.06,27700.0,43.4181,43.4314,43.2453,43.2453,27700.0
2013-11-12 11:40:00,65.07,65.14,65.04,65.06,15000.0,43.252,43.2985,43.232,43.2453,15000.0
2013-11-12 11:45:00,65.04,65.2,65.03,65.18,30000.0,43.232,43.3384,43.2254,43.3251,30000.0
2013-11-12 11:50:00,65.18,65.24,65.15,65.19,42400.0,43.3251,43.365,43.3051,43.3317,42400.0
2013-11-12 11:55:00,65.19,65.25,65.14,65.25,23300.0,43.3317,43.3716,43.2985,43.3716,23300.0
2013-11-12 12:00:00,65.24,65.34,65.23,65.3,13200.0,43.365,43.4314,43.3583,43.4048,13200.0
2013-11-12 12:05:00,65.32,65.32,65.1,65.13,16400.0,43.4181,43.4181,43.2719,43.2918,16400.0
2013-11-12 12:10:00,65.14,65.15,65.05,65.08,18100.0,43.2985,43.3051,43.2387,43.2586,18100.0
2013-11-12 12:15:00,65.07,65.16,65.06,65.12,27900.0,43.252,43.3118,43.2453,43.2852,27900.0
2013-11-12 12:20:00,65.12,65.17,65.09,65.13,18300.0,43.2852,43.3184,43.2653,43.2918,18300.0
2013-11-12 12:25:00,65.15,65.16,65.08,65.09,21200.0,43.3051,43.3118,43.2586,43.2653,21200.0
2013-11-12 12:30:00,65.08,65.15,65.04,65.15,17300.0,43.2586,43.3051,43.232,43.3051,17300.0
2013-11-12 12:35:00,65.14,65.17,65.11,65.13,12300.0,43.2985,43.3184,43.2786,43.2918,12300.0
2013-11-12 12:40:00,65.12,65.21,65.08,65.18,15500.0,43.2852,43.345,43.2586,43.3251,15500.0
2013-11-12 12:45:00,65.18,65.24,65.16,65.22,10700.0,43.3251,43.365,43.3118,43.3517,10700.0
2013-11-12 12:50:00,65.22,65.26,65.21,65.22,8700.0,43.3517,43.3783,43.345,43.3517,8700.0
2013-11-12 12:55:00,65.21,65.22,65.12,65.14,16600.0,43.345,43.3517,43.2852,43.2985,16600.0
2013-11-12 13:00:00,65.14,65.2,65.14,65.18,10900.0,43.2985,43.3384,43.2985,43.3251,10900.0
2013-11-12 13:05:00,65.17,65.22,65.14,65.22,38300.0,43.3184,43.3517,43.2985,43.3517,38300.0
2013-11-12 13:10:00,65.22,65.3,65.21,65.27,18300.0,43.3517,43.4048,43.345,43.3849,18300.0
2013-11-12 13:15:00,65.25,65.27,65.22,65.25,16200.0,43.3716,43.3849,43.3517,43.3716,16200.0
2013-11-12 13:20:00,65.25,65.28,65.22,65.28,17400.0,43.3716,43.3916,43.3517,43.3916,17400.0
2013-11-12 13:25:00,65.26,65.31,65.17,65.17,17400.0,43.3783,43.4115,43.3184,43.3184,17400.0
2013-11-12 13:30:00,65.17,65.17,65.03,65.05,25300.0,43.3184,43.3184,43.2254,43.2387,25300.0
2013-11-12 13:35:00,65.05,65.07,64.95,65.02,27100.0,43.2387,43.252,43.1722,43.2187,27100.0
2013-11-12 13:40:00,65.01,65.13,65.01,65.1,23700.0,43.2121,43.2918,43.2121,43.2719,23700.0
2013-11-12 13:45:00,65.11,65.24,65.09,65.2,13600.0,43.2786,43.365,43.2653,43.3384,13600.0
2013-11-12 13:50:00,65.2,65.2,65.12,65.16,20400.0,43.3384,43.3384,43.2852,43.3118,20400.0
2013-11-12 13:55:00,65.16,65.2,65.11,65.16,17900.0,43.3118,43.3384,43.2786,43.3118,17900.0
2013-11-12 14:00:00,65.17,65.3,65.14,65.29,34600.0,43.3184,43.4048,43.2985,43.3982,34600.0
2013-11-12 14:05:00,65.3,65.31,65.23,65.27,24500.0,43.4048,43.4115,43.3583,43.3849,24500.0
2013-11-12 14:10:00,65.28,65.31,65.21,65.21,29100.0,43.3916,43.4115,43.345,43.345,29100.0
2013-11-12 14:15:00,65.21,65.22,65.11,65.16,23300.0,43.345,43.3517,43.2786,43.3118,23300.0
2013-11-12 14:20:00,65.17,65.3,65.17,65.3,22800.0,43.3184,43.4048,43.3184,43.4048,22800.0
2013-11-12 14:25:00,65.29,65.3,65.18,65.21,31600.0,43.3982,43.4048,43.3251,43.345,31600.0
2013-11-12 14:30:00,65.21,65.29,65.2,65.24,21300.0,43.345,43.3982,43.3384,43.365,21300.0
2013-11-12 14:35:00,65.25,65.35,65.25,65.31,22700.0,43.3716,43.4381,43.3716,43.4115,22700.0
2013-11-12 14:40:00,65.31,65.34,65.29,65.32,16700.0,43.4115,43.4314,43.3982,43.4181,16700.0
2013-11-12 14:45:00,65.31,65.37,65.3,65.36,22200.0,43.4115,43.4514,43.4048,43.4447,22200.0
2013-11-12 14:50:00,65.37,65.38,65.32,65.37,15300.0,43.4514,43.458,43.4181,43.4514,15300.0
2013-11-12 14:55:00,65.38,65.49,65.33,65.45,51100.0,43.458,43.5311,43.4248,43.5046,51100.0
2013-11-12 15:00:00,65.45,65.55,65.45,65.5,22800.0,43.5046,43.571,43.5046,43.5378,22800.0
2013-11-12 15:05:00,65.5,65.51,65.41,65.47,30300.0,43.5378,43.5444,43.478,43.5178,30300.0
2013-11-12 15:10:00,65.47,65.56,65.47,65.52,28800.0,43.5178,43.5777,43.5178,43.5511,28800.0
2013-11-12 15:15:00,65.53,65.6,65.51,65.56,33400.0,43.5577,43.6043,43.5444,43.5777,33400.0
2013-11-12 15:20:00,65.56,65.57,65.35,65.36,42400.0,43.5777,43.5843,43.4381,43.4447,42400.0
2013-11-12 15:25:00,65.36,65.37,65.29,65.3,43100.0,43.4447,43.4514,43.3982,43.4048,43100.0
2013-11-12 15:30:00,65.31,65.42,65.31,65.4,31700.0,43.4115,43.4846,43.4115,43.4713,31700.0
2013-11-12 15:35:00,65.41,65.45,65.37,65.39,42300.0,43.478,43.5046,43.4514,43.4647,42300.0
2013-11-12 15:40:00,65.39,65.41,65.35,65.4,46500.0,43.4647,43.478,43.4381,43.4713,46500.0
2013-11-12 15:45:00,65.4,65.43,65.32,65.42,78300.0,43.4713,43.4913,43.4181,43.4846,78300.0
2013-11-12 15:50:00,65.42,65.43,65.39,65.42,74500.0,43.4846,43.4913,43.4647,43.4846,74500.0
2013-11-12 15:55:00,65.41,65.48,65.37,65.41,139300.0,43.478,43.5245,43.4514,43.478,139300.0
2013-11-13 09:30:00,65.28,65.5,64.54,64.81,100700.0,43.3916,43.5378,42.8997,43.0791,100700.0
2013-11-13 09:35:00,64.78,65.07,64.78,64.84,45400.0,43.0592,43.252,43.0592,43.0991,45400.0
2013-11-13 09:40:00,64.84,64.99,64.75,64.78,94300.0,43.0991,43.1988,43.0393,43.0592,94300.0
2013-11-13 09:45:00,64.78,64.87,64.53,64.75,69700.0,43.0592,43.119,42.893,43.0393,69700.0
2013-11-13 09:50:00,64.75,64.76,64.6,64.69,34000.0,43.0393,43.0459,42.9396,42.9994,34000.0
2013-11-13 09:55:00,64.67,64.75,64.54,64.62,35500.0,42.9861,43.0393,42.8997,42.9529,35500.0
2013-11-13 10:00:00,64.64,65.01,64.64,64.9,53600.0,42.9661,43.2121,42.9661,43.139,53600.0
2013-11-13 10:05:00,64.89,65.02,64.83,64.92,52900.0,43.1323,43.2187,43.0924,43.1523,52900.0
2013-11-13 10:10:00,64.92,64.98,64.8,64.98,39800.0,43.1523,43.1921,43.0725,43.1921,39800.0
2013-11-13 10:15:00,65.01,65.05,64.96,65.05,29800.0,43.2121,43.2387,43.1789,43.2387,29800.0
2013-11-13 10:20:00,65.05,65.07,64.94,64.98,27100.0,43.2387,43.252,43.1656,43.1921,27100.0
2013-11-13 10:25:00,64.98,65.11,64.96,65.05,65300.0,43.1921,43.2786,43.1789,43.2387,65300.0
2013-11-13 10:30:00,65.05,65.13,65.03,65.1,9300.0,43.2387,43.2918,43.2254,43.2719,9300.0
2013-11-13 10:35:00,65.12,65.25,65.12,65.24,25300.0,43.2852,43.3716,43.2852,43.365,25300.0
2013-11-13 10:40:00,65.23,65.26,65.13,65.25,26000.0,43.3583,43.3783,43.2918,43.3716,26000.0
2013-11-13 10:45:00,65.25,65.36,65.24,65.31,24000.0,43.3716,43.4447,43.365,43.4115,24000.0
2013-11-13 10:50:00,65.3,65.31,65.21,65.22,12600.0,43.4048,43.4115,43.345,43.3517,12600.0
2013-11-13 10:55:00,65.23,65.29,65.17,65.23,35600.0,43.3583,43.3982,43.3184,43.3583,35600.0
2013-11-13 11:00:00,65.23,65.23,65.1,65.21,43100.0,43.3583,43.3583,43.2719,43.345,43100.0
2013-11-13 11:05:00,65.22,65.3,65.21,65.3,37900.0,43.3517,43.4048,43.345,43.4048,37900.0
2013-11-13 11:10:00,65.28,65.28,65.21,65.25,36200.0,43.3916,43.3916,43.345,43.3716,36200.0
2013-11-13 11:15:00,65.25,65.25,65.05,65.07,40300.0,43.3716,43.3716,43.2387,43.252,40300.0
2013-11-13 11:20:00,65.08,65.17,65.0,65.04,18600.0,43.2586,43.3184,43.2054,43.232,18600.0
2013-11-13 11:25:00,65.03,65.16,65.0,65.06,38400.0,43.2254,43.3118,43.2054,43.2453,38400.0
2013-11-13 11:30:00,65.07,65.15,65.01,65.09,47300.0,43.252,43.3051,43.2121,43.2653,47300.0
2013-11-13 11:35:00,65.09,65.12,65.02,65.02,25300.0,43.2653,43.2852,43.2187,43.2187,25300.0
2013-11-13 11:40:00,65.02,65.08,65.01,65.03,36900.0,43.2187,43.2586,43.2121,43.2254,36900.0
2013-11-13 11:45:00,65.02,65.14,65.02,65.06,46500.0,43.2187,43.2985,43.2187,43.2453,46500.0
2013-11-13 11:50:00,65.07,65.11,65.05,65.1,19800.0,43.252,43.2786,43.2387,43.2719,19800.0
2013-11-13 11:55:00,65.07,65.1,65.06,65.07,14500.0,43.252,43.2719,43.2453,43.252,14500.0
2013-11-13 12:00:00,65.08,65.08,65.03,65.06,13200.0,43.2586,43.2586,43.2254,43.2453,13200.0
2013-11-13 12:05:00,65.08,65.09,64.93,64.94,25100.0,43.2586,43.2653,43.1589,43.1656,25100.0
2013-11-13 12:10:00,64.94,65.0,64.89,64.93,33700.0,43.1656,43.2054,43.1323,43.1589,33700.0
2013-11-13 12:15:00,64.93,65.11,64.93,65.09,22500.0,43.1589,43.2786,43.1589,43.2653,22500.0
2013-11-13 12:20:00,65.09,65.21,65.08,65.11,47500.0,43.2653,43.345,43.2586,43.2786,47500.0
2013-11-13 12:25:00,65.12,65.14,65.08,65.12,14700.0,43.2852,43.2985,43.2586,43.2852,14700.0
2013-11-13 12:30:00,65.12,65.16,65.11,65.11,24000.0,43.2852,43.3118,43.2786,43.2786,24000.0
2013-11-13 12:35:00,65.13,65.16,65.12,65.16,14700.0,43.2918,43.3118,43.2852,43.3118,14700.0
2013-11-13 12:40:00,65.14,65.22,65.13,65.22,23000.0,43.2985,43.3517,43.2918,43.3517,23000.0
2013-11-13 12:45:00,65.21,65.23,65.13,65.18,24600.0,43.345,43.3583,43.2918,43.3251,24600.0
2013-11-13 12:50:00,65.18,65.19,65.13,65.16,16300.0,43.3251,43.3317,43.2918,43.3118,16300.0
2013-11-13 12:55:00,65.17,65.23,65.17,65.23,13700.0,43.3184,43.3583,43.3184,43.3583,13700.0
2013-11-13 13:00:00,65.21,65.23,65.14,65.15,17200.0,43.345,43.3583,43.2985,43.3051,17200.0
2013-11-13 13:05:00,65.14,65.14,65.11,65.13,19800.0,43.2985,43.2985,43.2786,43.2918,19800.0
2013-11-13 13:10:00,65.13,65.18,65.13,65.18,12100.0,43.2918,43.3251,43.2918,43.3251,12100.0
2013-11-13 13:15:00,65.18,65.19,65.16,65.19,17000.0,43.3251,43.3317,43.3118,43.3317,17000.0
2013-11-13 13:20:00,65.19,65.25,65.17,65.22,17800.0,43.3317,43.3716,43.3184,43.3517,17800.0
2013-11-13 13:25:00,65.22,65.4,65.21,65.4,25800.0,43.3517,43.4713,43.345,43.4713,25800.0
2013-11-13 13:30:00,65.39,65.56,65.38,65.54,70800.0,43.4647,43.5777,43.458,43.5644,70800.0
2013-11-13 13:35:00,65.53,65.63,65.53,65.63,36300.0,43.5577,43.6242,43.5577,43.6242,36300.0
2013-11-13 13:40:00,65.62,65.72,65.62,65.72,33000.0,43.6176,43.684,43.6176,43.684,33000.0
2013-11-13 13:45:00,65.72,65.84,65.71,65.82,32100.0,43.684,43.7638,43.6774,43.7505,32100.0
2013-11-13 13:50:00,65.8,65.8,65.61,65.61,17300.0,43.7372,43.7372,43.6109,43.6109,17300.0
2013-11-13 13:55:00,65.62,65.64,65.56,65.59,21800.0,43.6176,43.6308,43.5777,43.5976,21800.0
2013-11-13 14:00:00,65.58,65.67,65.55,65.64,32500.0,43.591,43.6508,43.571,43.6308,32500.0
2013-11-13 14:05:00,65.64,65.65,65.56,65.59,20300.0,43.6308,43.6375,43.5777,43.5976,20300.0
2013-11-13 14:10:00,65.58,65.67,65.56,65.64,42400.0,43.591,43.6508,43.5777,43.6308,42400.0
2013-11-13 14:15:00,65.64,65.66,65.57,65.57,16300.0,43.6308,43.6441,43.5843,43.5843,16300.0
2013-11-13 14:20:00,65.58,65.59,65.29,65.29,87300.0,43.591,43.5976,43.3982,43.3982,87300.0
2013-11-13 14:25:00,65.29,65.36,65.18,65.18,60400.0,43.3982,43.4447,43.3251,43.3251,60400.0
2013-11-13 14:30:00,65.18,65.37,65.18,65.3,35800.0,43.3251,43.4514,43.3251,43.4048,35800.0
2013-11-13 14:35:00,65.3,65.35,65.26,65.29,17300.0,43.4048,43.4381,43.3783,43.3982,17300.0
2013-11-13 14:40:00,65.29,65.35,65.25,65.31,13800.0,43.3982,43.4381,43.3716,43.4115,13800.0
2013-11-13 14:45:00,65.31,65.35,65.3,65.35,12500.0,43.4115,43.4381,43.4048,43.4381,12500.0
2013-11-13 14:50:00,65.34,65.37,65.31,65.35,29900.0,43.4314,43.4514,43.4115,43.4381,29900.0
2013-11-13 14:55:00,65.34,65.35,65.29,65.29,20600.0,43.4314,43.4381,43.3982,43.3982,20600.0
2013-11-13 15:00:00,65.28,65.32,65.26,65.32,17600.0,43.3916,43.4181,43.3783,43.4181,17600.0
2013-11-13 15:05:00,65.32,65.45,65.32,65.45,24600.0,43.4181,43.5046,43.4181,43.5046,24600.0
2013-11-13 15:10:00,65.45,65.5,65.39,65.39,33200.0,43.5046,43.5378,43.4647,43.4647,33200.0
2013-11-13 15:15:00,65.38,65.54,65.38,65.53,28500.0,43.458,43.5644,43.458,43.5577,28500.0
2013-11-13 15:20:00,65.52,65.71,65.51,65.69,45000.0,43.5511,43.6774,43.5444,43.6641,45000.0
2013-11-13 15:25:00,65.7,65.74,65.6,65.64,46900.0,43.6707,43.6973,43.6043,43.6308,46900.0
2013-11-13 15:30:00,65.63,65.79,65.6,65.73,43900.0,43.6242,43.7306,43.6043,43.6907,43900.0
2013-11-13 15:35:00,65.74,65.87,65.72,65.85,57100.0,43.6973,43.7837,43.684,43.7704,57100.0
2013-11-13 15:40:00,65.86,66.01,65.83,65.97,97900.0,43.7771,43.8768,43.7571,43.8502,97900.0
2013-11-13 15:45:00,65.98,66.03,65.93,65.99,118900.0,43.8568,43.8901,43.8236,43.8635,118900.0
2013-11-13 15:50:00,66.0,66.02,65.95,65.99,96500.0,43.8701,43.8834,43.8369,43.8635,96500.0
2013-11-13 15:55:00,66.0,66.06,66.0,66.06,152500.0,43.8701,43.91,43.8701,43.91,152500.0
2013-11-14 09:30:00,66.24,66.6,66.23,66.5,76900.0,44.0297,44.269,44.023,44.2025,76900.0
2013-11-14 09:35:00,66.5,66.94,66.44,66.94,83000.0,44.2025,44.495,44.1626,44.495,83000.0
2013-11-14 09:40:00,66.95,67.17,66.81,66.81,72500.0,44.5016,44.6478,44.4085,44.4085,72500.0
2013-11-14 09:45:00,66.79,67.41,66.78,67.31,70600.0,44.3953,44.8074,44.3886,44.7409,70600.0
2013-11-14 09:50:00,67.33,67.45,67.3,67.33,104400.0,44.7542,44.834,44.7342,44.7542,104400.0
2013-11-14 09:55:00,67.31,67.64,67.29,67.48,111000.0,44.7409,44.9602,44.7276,44.8539,111000.0
2013-11-14 10:00:00,67.48,67.48,67.02,67.04,101600.0,44.8539,44.8539,44.5481,44.5614,101600.0
2013-11-14 10:05:00,67.02,67.06,66.69,66.77,84600.0,44.5481,44.5747,44.3288,44.382,84600.0
2013-11-14 10:10:00,66.78,66.86,66.51,66.6,64500.0,44.3886,44.4418,44.2091,44.269,64500.0
2013-11-14 10:15:00,66.6,67.13,66.59,66.9,81600.0,44.269,44.6212,44.2623,44.4684,81600.0
2013-11-14 10:20:00,66.87,66.91,66.7,66.75,47600.0,44.4484,44.475,44.3354,44.3687,47600.0
2013-11-14 10:25:00,66.76,66.85,66.63,66.69,31900.0,44.3753,44.4351,44.2889,44.3288,31900.0
2013-11-14 10:30:00,66.72,66.91,66.71,66.86,62900.0,44.3487,44.475,44.3421,44.4418,62900.0
2013-11-14 10:35:00,66.89,67.12,66.84,67.11,22800.0,44.4617,44.6146,44.4285,44.608,22800.0
2013-11-14 10:40:00,67.1,67.32,67.0,67.3,38100.0,44.6013,44.7475,44.5348,44.7342,38100.0
2013-11-14 10:45:00,67.29,67.5,67.29,67.34,48900.0,44.7276,44.8672,44.7276,44.7608,48900.0
2013-11-14 10:50:00,67.36,67.48,67.28,67.29,37600.0,44.7741,44.8539,44.721,44.7276,37600.0
2013-11-14 10:55:00,67.28,67.29,67.07,67.26,65800.0,44.721,44.7276,44.5814,44.7077,65800.0
2013-11-14 11:00:00,67.26,67.27,67.17,67.24,24100.0,44.7077,44.7143,44.6478,44.6944,24100.0
2013-11-14 11:05:00,67.22,67.29,67.16,67.21,34500.0,44.6811,44.7276,44.6412,44.6744,34500.0
2013-11-14 11:10:00,67.23,67.52,67.2,67.52,47100.0,44.6877,44.8805,44.6678,44.8805,47100.0
2013-11-14 11:15:00,67.47,67.92,67.47,67.82,90300.0,44.8472,45.1464,44.8472,45.0799,90300.0
2013-11-14 11:20:00,67.82,67.89,67.77,67.89,35000.0,45.0799,45.1264,45.0467,45.1264,35000.0
2013-11-14 11:25:00,67.89,67.9,67.64,67.66,41400.0,45.1264,45.1331,44.9602,44.9735,41400.0
2013-11-14 11:30:00,67.67,67.79,67.65,67.65,26300.0,44.9802,45.0599,44.9669,44.9669,26300.0
2013-11-14 11:35:00,67.67,67.71,67.64,67.7,25200.0,44.9802,45.0068,44.9602,45.0001,25200.0
2013-11-14 11:40:00,67.67,67.67,67.56,67.62,37600.0,44.9802,44.9802,44.9071,44.947,37600.0
2013-11-14 11:45:00,67.62,67.73,67.62,67.7,19700.0,44.947,45.0201,44.947,45.0001,19700.0
2013-11-14 11:50:00,67.68,67.72,67.62,67.69,21100.0,44.9868,45.0134,44.947,44.9935,21100.0
2013-11-14 11:55:00,67.68,67.74,67.56,67.58,23700.0,44.9868,45.0267,44.9071,44.9204,23700.0
2013-11-14 12:00:00,67.61,67.74,67.6,67.69,30000.0,44.9403,45.0267,44.9337,44.9935,30000.0
2013-11-14 12:05:00,67.7,67.91,67.65,67.82,80300.0,45.0001,45.1397,44.9669,45.0799,80300.0
2013-11-14 12:10:00,67.83,68.05,67.83,68.05,54800.0,45.0865,45.2328,45.0865,45.2328,54800.0
2013-11-14 12:15:00,68.05,68.28,68.05,68.28,66200.0,45.2328,45.3857,45.2328,45.3857,66200.0
2013-11-14 12:20:00,68.28,68.36,68.23,68.28,55400.0,45.3857,45.4388,45.3524,45.3857,55400.0
2013-11-14 12:25:00,68.29,68.32,68.15,68.25,31800.0,45.3923,45.4122,45.2992,45.3657,31800.0
2013-11-14 12:30:00,68.26,68.27,68.17,68.23,36800.0,45.3724,45.379,45.3125,45.3524,36800.0
2013-11-14 12:35:00,68.23,68.28,68.04,68.06,26100.0,45.3524,45.3857,45.2261,45.2394,26100.0
2013-11-14 12:40:00,68.06,68.19,68.05,68.17,29900.0,45.2394,45.3258,45.2328,45.3125,29900.0
2013-11-14 12:45:00,68.15,68.21,67.95,68.01,23600.0,45.2992,45.3391,45.1663,45.2062,23600.0
2013-11-14 12:50:00,68.0,68.01,67.91,67.91,26300.0,45.1995,45.2062,45.1397,45.1397,26300.0
2013-11-14 12:55:00,67.91,67.92,67.83,67.87,14300.0,45.1397,45.1464,45.0865,45.1131,14300.0
2013-11-14 13:00:00,67.87,67.98,67.86,67.96,30700.0,45.1131,45.1862,45.1065,45.1729,30700.0
2013-11-14 13:05:00,67.96,67.96,67.81,67.86,28500.0,45.1729,45.1729,45.0732,45.1065,28500.0
2013-11-14 13:10:00,67.88,67.88,67.71,67.71,49000.0,45.1198,45.1198,45.0068,45.0068,49000.0
2013-11-14 13:15:00,67.71,67.79,67.66,67.78,24000.0,45.0068,45.0599,44.9735,45.0533,24000.0
2013-11-14 13:20:00,67.79,67.81,67.64,67.65,27000.0,45.0599,45.0732,44.9602,44.9669,27000.0
2013-11-14 13:25:00,67.65,67.91,67.65,67.79,23300.0,44.9669,45.1397,44.9669,45.0599,23300.0
2013-11-14 13:30:00,67.8,67.88,67.77,67.81,26200.0,45.0666,45.1198,45.0467,45.0732,26200.0
2013-11-14 13:35:00,67.78,67.83,67.73,67.81,15300.0,45.0533,45.0865,45.0201,45.0732,15300.0
2013-11-14 13:40:00,67.83,67.83,67.66,67.72,18800.0,45.0865,45.0865,44.9735,45.0134,18800.0
2013-11-14 13:45:00,67.72,67.73,67.65,67.66,13800.0,45.0134,45.0201,44.9669,44.9735,13800.0
2013-11-14 13:50:00,67.66,67.8,67.65,67.77,20300.0,44.9735,45.0666,44.9669,45.0467,20300.0
2013-11-14 13:55:00,67.77,67.77,67.64,67.69,27400.0,45.0467,45.0467,44.9602,44.9935,27400.0
2013-11-14 14:00:00,67.69,67.69,67.45,67.5,26900.0,44.9935,44.9935,44.834,44.8672,26900.0
2013-11-14 14:05:00,67.51,67.59,67.46,67.51,38700.0,44.8738,44.927,44.8406,44.8738,38700.0
2013-11-14 14:10:00,67.5,67.53,67.43,67.43,19500.0,44.8672,44.8871,44.8207,44.8207,19500.0
2013-11-14 14:15:00,67.43,67.48,67.37,67.4,29800.0,44.8207,44.8539,44.7808,44.8007,29800.0
2013-11-14 14:20:00,67.41,67.51,67.39,67.5,26400.0,44.8074,44.8738,44.7941,44.8672,26400.0
2013-11-14 14:25:00,67.51,67.53,67.47,67.49,24500.0,44.8738,44.8871,44.8472,44.8605,24500.0
2013-11-14 14:30:00,67.5,67.51,67.42,67.45,30000.0,44.8672,44.8738,44.814,44.834,30000.0
2013-11-14 14:35:00,67.45,67.45,67.34,67.43,32300.0,44.834,44.834,44.7608,44.8207,32300.0
2013-11-14 14:40:00,67.42,67.55,67.42,67.5,33000.0,44.814,44.9004,44.814,44.8672,33000.0
2013-11-14 14:45:00,67.5,67.5,67.39,67.4,14500.0,44.8672,44.8672,44.7941,44.8007,14500.0
2013-11-14 14:50:00,67.38,67.39,67.26,67.31,40100.0,44.7874,44.7941,44.7077,44.7409,40100.0
2013-11-14 14:55:00,67.3,67.42,67.3,67.37,32200.0,44.7342,44.814,44.7342,44.7808,32200.0
2013-11-14 15:00:00,67.38,67.49,67.38,67.38,47200.0,44.7874,44.8605,44.7874,44.7874,47200.0
2013-11-14 15:05:00,67.38,67.56,67.38,67.53,28200.0,44.7874,44.9071,44.7874,44.8871,28200.0
2013-11-14 15:10:00,67.54,67.71,67.53,67.65,45600.0,44.8938,45.0068,44.8871,44.9669,45600.0
2013-11-14 15:15:00,67.66,67.67,67.6,67.63,38500.0,44.9735,44.9802,44.9337,44.9536,38500.0
2013-11-14 15:20:00,67.63,67.72,67.61,67.7,35700.0,44.9536,45.0134,44.9403,45.0001,35700.0
2013-11-14 15:25:00,67.69,67.77,67.67,67.69,43100.0,44.9935,45.0467,44.9802,44.9935,43100.0
2013-11-14 15:30:00,67.69,67.75,67.61,67.64,39900.0,44.9935,45.0334,44.9403,44.9602,39900.0
2013-11-14 15:35:00,67.63,67.74,67.63,67.74,43400.0,44.9536,45.0267,44.9536,45.0267,43400.0
2013-11-14 15:40:00,67.75,67.83,67.62,67.67,85200.0,45.0334,45.0865,44.947,44.9802,85200.0
2013-11-14 15:45:00,67.66,67.67,67.58,67.61,64400.0,44.9735,44.9802,44.9204,44.9403,64400.0
2013-11-14 15:50:00,67.62,67.69,67.56,67.58,128900.0,44.947,44.9935,44.9071,44.9204,128900.0
2013-11-14 15:55:00,67.58,67.6,67.53,67.56,139500.0,44.9204,44.9337,44.8871,44.9071,139500.0
2013-11-15 09:30:00,67.31,67.61,67.0,67.23,276500.0,44.7409,44.9403,44.5348,44.6877,276500.0
2013-11-15 09:35:00,67.24,67.29,67.0,67.25,39400.0,44.6944,44.7276,44.5348,44.701,39400.0
2013-11-15 09:40:00,67.25,67.32,67.12,67.19,44200.0,44.701,44.7475,44.6146,44.6611,44200.0
2013-11-15 09:45:00,67.2,67.24,66.69,66.75,101500.0,44.6678,44.6944,44.3288,44.3687,101500.0
2013-11-15 09:50:00,66.76,67.0,66.72,66.92,42000.0,44.3753,44.5348,44.3487,44.4817,42000.0
2013-11-15 09:55:00,66.95,67.11,66.89,67.09,43200.0,44.5016,44.608,44.4617,44.5947,43200.0
2013-11-15 10:00:00,67.09,67.13,66.8,66.81,66200.0,44.5947,44.6212,44.4019,44.4085,66200.0
2013-11-15 10:05:00,66.85,66.91,66.77,66.82,27500.0,44.4351,44.475,44.382,44.4152,27500.0
2013-11-15 10:10:00,66.82,67.01,66.82,66.92,119400.0,44.4152,44.5415,44.4152,44.4817,119400.0
2013-11-15 10:15:00,66.9,66.95,66.75,66.76,101300.0,44.4684,44.5016,44.3687,44.3753,101300.0
2013-11-15 10:20:00,66.75,66.84,66.74,66.79,42300.0,44.3687,44.4285,44.362,44.3953,42300.0
2013-11-15 10:25:00,66.78,66.9,66.78,66.89,24900.0,44.3886,44.4684,44.3886,44.4617,24900.0
2013-11-15 10:30:00,66.89,66.9,66.82,66.82,19900.0,44.4617,44.4684,44.4152,44.4152,19900.0
2013-11-15 10:35:00,66.83,66.96,66.81,66.96,81800.0,44.4218,44.5082,44.4085,44.5082,81800.0
2013-11-15 10:40:00,66.95,67.1,66.93,67.09,89700.0,44.5016,44.6013,44.4883,44.5947,89700.0
2013-11-15 10:45:00,67.09,67.18,67.05,67.15,87600.0,44.5947,44.6545,44.5681,44.6345,87600.0
2013-11-15 10:50:00,67.15,67.24,67.14,67.16,58700.0,44.6345,44.6944,44.6279,44.6412,58700.0
2013-11-15 10:55:00,67.16,67.16,67.12,67.13,8000.0,44.6412,44.6412,44.6146,44.6212,8000.0
2013-11-15 11:00:00,67.13,67.13,67.08,67.09,27900.0,44.6212,44.6212,44.588,44.5947,27900.0
2013-11-15 11:05:00,67.08,67.27,67.01,67.24,42700.0,44.588,44.7143,44.5415,44.6944,42700.0
2013-11-15 11:10:00,67.25,67.27,67.22,67.25,42100.0,44.701,44.7143,44.6811,44.701,42100.0
2013-11-15 11:15:00,67.25,67.27,67.18,67.24,22400.0,44.701,44.7143,44.6545,44.6944,22400.0
2013-11-15 11:20:00,67.23,67.26,67.06,67.08,51200.0,44.6877,44.7077,44.5747,44.588,51200.0
2013-11-15 11:25:00,67.09,67.15,67.0,67.02,32400.0,44.5947,44.6345,44.5348,44.5481,32400.0
2013-11-15 11:30:00,67.04,67.06,66.99,67.03,20300.0,44.5614,44.5747,44.5282,44.5548,20300.0
2013-11-15 11:35:00,67.03,67.04,66.92,66.97,52200.0,44.5548,44.5614,44.4817,44.5149,52200.0
2013-11-15 11:40:00,66.95,67.02,66.9,67.02,29200.0,44.5016,44.5481,44.4684,44.5481,29200.0
2013-11-15 11:45:00,67.01,67.02,66.88,66.91,29900.0,44.5415,44.5481,44.4551,44.475,29900.0
2013-11-15 11:50:00,66.9,66.93,66.81,66.86,36100.0,44.4684,44.4883,44.4085,44.4418,36100.0
2013-11-15 11:55:00,66.86,66.89,66.8,66.86,19900.0,44.4418,44.4617,44.4019,44.4418,19900.0
2013-11-15 12:00:00,66.86,66.9,66.84,66.9,35200.0,44.4418,44.4684,44.4285,44.4684,35200.0
2013-11-15 12:05:00,66.86,67.02,66.86,66.97,31600.0,44.4418,44.5481,44.4418,44.5149,31600.0
2013-11-15 12:10:00,66.96,66.98,66.94,66.97,26100.0,44.5082,44.5215,44.495,44.5149,26100.0
2013-11-15 12:15:00,66.95,67.01,66.9,66.97,69600.0,44.5016,44.5415,44.4684,44.5149,69600.0
2013-11-15 12:20:00,66.94,66.96,66.84,66.86,24000.0,44.495,44.5082,44.4285,44.4418,24000.0
2013-11-15 12:25:00,66.85,66.88,66.81,66.84,20500.0,44.4351,44.4551,44.4085,44.4285,20500.0
2013-11-15 12:30:00,66.84,66.86,66.81,66.81,17800.0,44.4285,44.4418,44.4085,44.4085,17800.0
2013-11-15 12:35:00,66.81,66.81,66.61,66.61,34100.0,44.4085,44.4085,44.2756,44.2756,34100.0
2013-11-15 12:40:00,66.62,66.7,66.6,66.69,25500.0,44.2823,44.3354,44.269,44.3288,25500.0
2013-11-15 12:45:00,66.69,66.7,66.52,66.55,21400.0,44.3288,44.3354,44.2158,44.2357,21400.0
2013-11-15 12:50:00,66.53,66.71,66.53,66.71,21800.0,44.2224,44.3421,44.2224,44.3421,21800.0
2013-11-15 12:55:00,66.7,66.73,66.67,66.69,15600.0,44.3354,44.3554,44.3155,44.3288,15600.0
2013-11-15 13:00:00,66.69,66.7,66.63,66.63,11900.0,44.3288,44.3354,44.2889,44.2889,11900.0
2013-11-15 13:05:00,66.61,66.65,66.59,66.65,14900.0,44.2756,44.3022,44.2623,44.3022,14900.0
2013-11-15 13:10:00,66.64,66.72,66.64,66.72,15000.0,44.2955,44.3487,44.2955,44.3487,15000.0
2013-11-15 13:15:00,66.71,66.71,66.68,66.68,11000.0,44.3421,44.3421,44.3221,44.3221,11000.0
2013-11-15 13:20:00,66.69,66.82,66.69,66.82,8000.0,44.3288,44.4152,44.3288,44.4152,8000.0
2013-11-15 13:25:00,66.81,66.87,66.81,66.83,15100.0,44.4085,44.4484,44.4085,44.4218,15100.0
2013-11-15 13:30:00,66.83,66.9,66.82,66.88,23600.0,44.4218,44.4684,44.4152,44.4551,23600.0
2013-11-15 13:35:00,66.89,66.94,66.86,66.89,17800.0,44.4617,44.495,44.4418,44.4617,17800.0
2013-11-15 13:40:00,66.91,66.94,66.87,66.94,20300.0,44.475,44.495,44.4484,44.495,20300.0
2013-11-15 13:45:00,66.93,66.93,66.87,66.88,6500.0,44.4883,44.4883,44.4484,44.4551,6500.0
2013-11-15 13:50:00,66.89,67.02,66.88,66.94,77400.0,44.4617,44.5481,44.4551,44.495,77400.0
2013-11-15 13:55:00,66.94,67.15,66.9,66.98,50400.0,44.495,44.6345,44.4684,44.5215,50400.0
2013-11-15 14:00:00,66.98,67.35,66.98,67.19,82400.0,44.5215,44.7675,44.5215,44.6611,82400.0
2013-11-15 14:05:00,67.21,67.37,67.2,67.35,46700.0,44.6744,44.7808,44.6678,44.7675,46700.0
2013-11-15 14:10:00,67.36,67.5,67.32,67.5,54100.0,44.7741,44.8672,44.7475,44.8672,54100.0
2013-11-15 14:15:00,67.5,67.54,67.3,67.51,83100.0,44.8672,44.8938,44.7342,44.8738,83100.0
2013-11-15 14:20:00,67.5,67.62,67.41,67.42,146600.0,44.8672,44.947,44.8074,44.814,146600.0
2013-11-15 14:25:00,67.42,67.48,67.23,67.24,35600.0,44.814,44.8539,44.6877,44.6944,35600.0
2013-11-15 14:30:00,67.23,67.25,67.2,67.22,28800.0,44.6877,44.701,44.6678,44.6811,28800.0
2013-11-15 14:35:00,67.22,67.23,67.17,67.2,15100.0,44.6811,44.6877,44.6478,44.6678,15100.0
2013-11-15 14:40:00,67.2,67.21,67.16,67.2,21100.0,44.6678,44.6744,44.6412,44.6678,21100.0
2013-11-15 14:45:00,67.19,67.19,67.08,67.08,21900.0,44.6611,44.6611,44.588,44.588,21900.0
2013-11-15 14:50:00,67.09,67.1,67.03,67.03,17500.0,44.5947,44.6013,44.5548,44.5548,17500.0
2013-11-15 14:55:00,67.03,67.03,66.95,66.97,26700.0,44.5548,44.5548,44.5016,44.5149,26700.0
2013-11-15 15:00:00,66.97,67.02,66.97,66.97,35500.0,44.5149,44.5481,44.5149,44.5149,35500.0
2013-11-15 15:05:00,66.95,67.03,66.95,67.03,26300.0,44.5016,44.5548,44.5016,44.5548,26300.0
2013-11-15 15:10:00,67.02,67.11,67.01,67.11,46000.0,44.5481,44.608,44.5415,44.608,46000.0
2013-11-15 15:15:00,67.12,67.23,67.12,67.22,19500.0,44.6146,44.6877,44.6146,44.6811,19500.0
2013-11-15 15:20:00,67.22,67.25,67.19,67.23,27400.0,44.6811,44.701,44.6611,44.6877,27400.0
2013-11-15 15:25:00,67.24,67.35,67.2,67.29,93500.0,44.6944,44.7675,44.6678,44.7276,93500.0
2013-11-15 15:30:00,67.29,67.3,67.23,67.27,29800.0,44.7276,44.7342,44.6877,44.7143,29800.0
2013-11-15 15:35:00,67.26,67.28,67.23,67.24,28900.0,44.7077,44.721,44.6877,44.6944,28900.0
2013-11-15 15:40:00,67.24,67.28,67.22,67.26,43600.0,44.6944,44.721,44.6811,44.7077,43600.0
2013-11-15 15:45:00,67.27,67.3,67.14,67.14,65700.0,44.7143,44.7342,44.6279,44.6279,65700.0
2013-11-15 15:50:00,67.15,67.18,67.08,67.08,126800.0,44.6345,44.6545,44.588,44.588,126800.0
2013-11-15 15:55:00,67.09,67.12,67.04,67.11,168700.0,44.5947,44.6146,44.5614,44.608,168700.0
2013-11-18 09:30:00,67.62,67.69,67.32,67.37,54600.0,44.947,44.9935,44.7475,44.7808,54600.0
2013-11-18 09:35:00,67.36,67.6,67.2,67.6,59200.0,44.7741,44.9337,44.6678,44.9337,59200.0
2013-11-18 09:40:00,67.6,67.6,67.2,67.33,74600.0,44.9337,44.9337,44.6678,44.7542,74600.0
2013-11-18 09:45:00,67.32,67.43,67.26,67.29,46200.0,44.7475,44.8207,44.7077,44.7276,46200.0
2013-11-18 09:50:00,67.32,67.61,67.32,67.57,97500.0,44.7475,44.9403,44.7475,44.9137,97500.0
2013-11-18 09:55:00,67.58,67.6,67.46,67.48,32400.0,44.9204,44.9337,44.8406,44.8539,32400.0
2013-11-18 10:00:00,67.48,67.65,67.43,67.64,41200.0,44.8539,44.9669,44.8207,44.9602,41200.0
2013-11-18 10:05:00,67.65,67.65,67.41,67.51,96100.0,44.9669,44.9669,44.8074,44.8738,96100.0
2013-11-18 10:10:00,67.53,67.62,67.4,67.44,32200.0,44.8871,44.947,44.8007,44.8273,32200.0
2013-11-18 10:15:00,67.45,67.5,67.33,67.5,17400.0,44.834,44.8672,44.7542,44.8672,17400.0
2013-11-18 10:20:00,67.49,67.62,67.45,67.52,21900.0,44.8605,44.947,44.834,44.8805,21900.0
2013-11-18 10:25:00,67.51,67.57,67.51,67.54,12700.0,44.8738,44.9137,44.8738,44.8938,12700.0
2013-11-18 10:30:00,67.52,67.63,67.39,67.62,49400.0,44.8805,44.9536,44.7941,44.947,49400.0
2013-11-18 10:35:00,67.63,67.75,67.63,67.66,22700.0,44.9536,45.0334,44.9536,44.9735,22700.0
2013-11-18 10:40:00,67.68,67.8,67.63,67.79,13300.0,44.9868,45.0666,44.9536,45.0599,13300.0
2013-11-18 10:45:00,67.79,67.87,67.75,67.8,40900.0,45.0599,45.1131,45.0334,45.0666,40900.0
2013-11-18 10:50:00,67.83,67.87,67.78,67.79,17700.0,45.0865,45.1131,45.0533,45.0599,17700.0
2013-11-18 10:55:00,67.79,67.82,67.76,67.79,13300.0,45.0599,45.0799,45.04,45.0599,13300.0
2013-11-18 11:00:00,67.82,67.84,67.72,67.74,27300.0,45.0799,45.0932,45.0134,45.0267,27300.0
2013-11-18 11:05:00,67.75,67.82,67.7,67.73,15600.0,45.0334,45.0799,45.0001,45.0201,15600.0
2013-11-18 11:10:00,67.72,67.81,67.71,67.77,11800.0,45.0134,45.0732,45.0068,45.0467,11800.0
2013-11-18 11:15:00,67.77,67.78,67.72,67.77,11100.0,45.0467,45.0533,45.0134,45.0467,11100.0
2013-11-18 11:20:00,67.77,67.89,67.77,67.89,20000.0,45.0467,45.1264,45.0467,45.1264,20000.0
2013-11-18 11:25:00,67.85,67.91,67.85,67.89,15500.0,45.0998,45.1397,45.0998,45.1264,15500.0
2013-11-18 11:30:00,67.88,67.95,67.77,67.77,37400.0,45.1198,45.1663,45.0467,45.0467,37400.0
2013-11-18 11:35:00,67.79,67.88,67.77,67.79,16800.0,45.0599,45.1198,45.0467,45.0599,16800.0
2013-11-18 11:40:00,67.79,67.83,67.77,67.81,11800.0,45.0599,45.0865,45.0467,45.0732,11800.0
2013-11-18 11:45:00,67.8,67.82,67.66,67.7,28700.0,45.0666,45.0799,44.9735,45.0001,28700.0
2013-11-18 11:50:00,67.71,67.8,67.69,67.71,9600.0,45.0068,45.0666,44.9935,45.0068,9600.0
2013-11-18 11:55:00,67.7,67.74,67.64,67.66,24800.0,45.0001,45.0267,44.9602,44.9735,24800.0
2013-11-18 12:00:00,67.66,67.7,67.64,67.67,16900.0,44.9735,45.0001,44.9602,44.9802,16900.0
2013-11-18 12:05:00,67.68,67.78,67.68,67.71,27600.0,44.9868,45.0533,44.9868,45.0068,27600.0
2013-11-18 12:10:00,67.72,67.72,67.67,67.67,8700.0,45.0134,45.0134,44.9802,44.9802,8700.0
2013-11-18 12:15:00,67.69,67.72,67.64,67.68,6600.0,44.9935,45.0134,44.9602,44.9868,6600.0
2013-11-18 12:20:00,67.68,67.77,67.68,67.74,17200.0,44.9868,45.0467,44.9868,45.0267,17200.0
2013-11-18 12:25:00,67.73,67.73,67.53,67.54,20700.0,45.0201,45.0201,44.8871,44.8938,20700.0
2013-11-18 12:30:00,67.54,67.64,67.54,67.64,12500.0,44.8938,44.9602,44.8938,44.9602,12500.0
2013-11-18 12:35:00,67.63,67.63,67.43,67.47,48000.0,44.9536,44.9536,44.8207,44.8472,48000.0
2013-11-18 12:40:00,67.47,67.59,67.43,67.58,11500.0,44.8472,44.927,44.8207,44.9204,11500.0
2013-11-18 12:45:00,67.57,67.67,67.57,67.66,9600.0,44.9137,44.9802,44.9137,44.9735,9600.0
2013-11-18 12:50:00,67.66,67.67,67.57,67.57,21600.0,44.9735,44.9802,44.9137,44.9137,21600.0
2013-11-18 12:55:00,67.56,67.69,67.56,67.58,125500.0,44.9071,44.9935,44.9071,44.9204,125500.0
2013-11-18 13:00:00,67.59,67.61,67.55,67.59,15700.0,44.927,44.9403,44.9004,44.927,15700.0
2013-11-18 13:05:00,67.58,67.58,67.52,67.56,21700.0,44.9204,44.9204,44.8805,44.9071,21700.0
2013-11-18 13:10:00,67.56,67.69,67.56,67.67,16900.0,44.9071,44.9935,44.9071,44.9802,16900.0
2013-11-18 13:15:00,67.67,67.68,67.64,67.64,10400.0,44.9802,44.9868,44.9602,44.9602,10400.0
2013-11-18 13:20:00,67.65,67.7,67.63,67.7,10400.0,44.9669,45.0001,44.9536,45.0001,10400.0
2013-11-18 13:25:00,67.69,67.76,67.69,67.76,20600.0,44.9935,45.04,44.9935,45.04,20600.0
2013-11-18 13:30:00,67.76,67.76,67.68,67.75,11300.0,45.04,45.04,44.9868,45.0334,11300.0
2013-11-18 13:35:00,67.73,67.73,67.68,67.68,12200.0,45.0201,45.0201,44.9868,44.9868,12200.0
2013-11-18 13:40:00,67.68,67.69,67.66,67.68,9900.0,44.9868,44.9935,44.9735,44.9868,9900.0
2013-11-18 13:45:00,67.68,67.69,67.65,67.67,11400.0,44.9868,44.9935,44.9669,44.9802,11400.0
2013-11-18 13:50:00,67.67,67.71,67.65,67.71,22800.0,44.9802,45.0068,44.9669,45.0068,22800.0
2013-11-18 13:55:00,67.71,67.75,67.68,67.74,16400.0,45.0068,45.0334,44.9868,45.0267,16400.0
2013-11-18 14:00:00,67.74,67.79,67.73,67.77,20800.0,45.0267,45.0599,45.0201,45.0467,20800.0
2013-11-18 14:05:00,67.78,67.98,67.78,67.97,49100.0,45.0533,45.1862,45.0533,45.1796,49100.0
2013-11-18 14:10:00,67.96,67.98,67.85,67.87,31200.0,45.1729,45.1862,45.0998,45.1131,31200.0
2013-11-18 14:15:00,67.88,67.98,67.83,67.98,32700.0,45.1198,45.1862,45.0865,45.1862,32700.0
2013-11-18 14:20:00,67.98,68.0,67.94,67.97,19400.0,45.1862,45.1995,45.1597,45.1796,19400.0
2013-11-18 14:25:00,67.97,68.05,67.96,68.0,73000.0,45.1796,45.2328,45.1729,45.1995,73000.0
2013-11-18 14:30:00,67.99,68.0,67.96,67.98,10800.0,45.1929,45.1995,45.1729,45.1862,10800.0
2013-11-18 14:35:00,67.99,68.01,67.96,67.96,23700.0,45.1929,45.2062,45.1729,45.1729,23700.0
2013-11-18 14:40:00,67.97,67.97,67.79,67.8,21400.0,45.1796,45.1796,45.0599,45.0666,21400.0
2013-11-18 14:45:00,67.8,67.8,67.67,67.67,34300.0,45.0666,45.0666,44.9802,44.9802,34300.0
2013-11-18 14:50:00,67.67,67.69,67.63,67.65,20200.0,44.9802,44.9935,44.9536,44.9669,20200.0
2013-11-18 14:55:00,67.65,67.66,67.6,67.6,14700.0,44.9669,44.9735,44.9337,44.9337,14700.0
2013-11-18 15:00:00,67.61,67.61,67.5,67.54,26300.0,44.9403,44.9403,44.8672,44.8938,26300.0
2013-11-18 15:05:00,67.54,67.57,67.37,67.37,38300.0,44.8938,44.9137,44.7808,44.7808,38300.0
2013-11-18 15:10:00,67.38,67.42,67.21,67.22,46600.0,44.7874,44.814,44.6744,44.6811,46600.0
2013-11-18 15:15:00,67.25,67.43,67.24,67.43,42100.0,44.701,44.8207,44.6944,44.8207,42100.0
2013-11-18 15:20:00,67.41,67.41,67.27,67.27,24800.0,44.8074,44.8074,44.7143,44.7143,24800.0
2013-11-18 15:25:00,67.28,67.29,67.2,67.28,33800.0,44.721,44.7276,44.6678,44.721,33800.0
2013-11-18 15:30:00,67.28,67.28,67.15,67.27,31000.0,44.721,44.721,44.6345,44.7143,31000.0
2013-11-18 15:35:00,67.31,67.32,67.22,67.25,43000.0,44.7409,44.7475,44.6811,44.701,43000.0
2013-11-18 15:40:00,67.25,67.27,67.16,67.22,45400.0,44.701,44.7143,44.6412,44.6811,45400.0
2013-11-18 15:45:00,67.22,67.22,67.12,67.15,49500.0,44.6811,44.6811,44.6146,44.6345,49500.0
2013-11-18 15:50:00,67.15,67.17,67.06,67.07,51600.0,44.6345,44.6478,44.5747,44.5814,51600.0
2013-11-18 15:55:00,67.06,67.25,67.05,67.21,104700.0,44.5747,44.701,44.5681,44.6744,104700.0
2013-11-19 09:30:00,67.14,67.29,66.95,67.06,63800.0,44.6279,44.7276,44.5016,44.5747,63800.0
2013-11-19 09:35:00,67.06,67.34,66.92,67.23,46000.0,44.5747,44.7608,44.4817,44.6877,46000.0
2013-11-19 09:40:00,67.25,67.31,66.96,67.31,50000.0,44.701,44.7409,44.5082,44.7409,50000.0
2013-11-19 09:45:00,67.35,67.35,67.02,67.15,23300.0,44.7675,44.7675,44.5481,44.6345,23300.0
2013-11-19 09:50:00,67.16,67.56,67.16,67.34,40100.0,44.6412,44.9071,44.6412,44.7608,40100.0
2013-11-19 09:55:00,67.32,67.35,67.16,67.3,26100.0,44.7475,44.7675,44.6412,44.7342,26100.0
2013-11-19 10:00:00,67.3,67.6,67.27,67.58,46200.0,44.7342,44.9337,44.7143,44.9204,46200.0
2013-11-19 10:05:00,67.53,67.75,67.45,67.59,43000.0,44.8871,45.0334,44.834,44.927,43000.0
2013-11-19 10:10:00,67.61,67.89,67.61,67.87,35800.0,44.9403,45.1264,44.9403,45.1131,35800.0
2013-11-19 10:15:00,67.86,67.95,67.81,67.94,47600.0,45.1065,45.1663,45.0732,45.1597,47600.0
2013-11-19 10:20:00,67.94,68.0,67.92,67.93,31900.0,45.1597,45.1995,45.1464,45.153,31900.0
2013-11-19 10:25:00,67.93,67.99,67.93,67.97,12300.0,45.153,45.1929,45.153,45.1796,12300.0
2013-11-19 10:30:00,67.96,68.0,67.93,67.99,17900.0,45.1729,45.1995,45.153,45.1929,17900.0
2013-11-19 10:35:00,67.97,68.29,67.97,68.29,82300.0,45.1796,45.3923,45.1796,45.3923,82300.0
2013-11-19 10:40:00,68.28,68.36,68.24,68.25,43300.0,45.3857,45.4388,45.3591,45.3657,43300.0
2013-11-19 10:45:00,68.23,68.43,68.23,68.26,33900.0,45.3524,45.4854,45.3524,45.3724,33900.0
2013-11-19 10:50:00,68.24,68.27,68.19,68.26,21800.0,45.3591,45.379,45.3258,45.3724,21800.0
2013-11-19 10:55:00,68.28,68.36,68.25,68.29,25600.0,45.3857,45.4388,45.3657,45.3923,25600.0
2013-11-19 11:00:00,68.32,68.32,68.25,68.25,20800.0,45.4122,45.4122,45.3657,45.3657,20800.0
2013-11-19 11:05:00,68.26,68.5,68.24,68.43,51900.0,45.3724,45.5319,45.3591,45.4854,51900.0
2013-11-19 11:10:00,68.43,68.43,68.2,68.23,41200.0,45.4854,45.4854,45.3325,45.3524,41200.0
2013-11-19 11:15:00,68.22,68.26,68.15,68.23,92600.0,45.3458,45.3724,45.2992,45.3524,92600.0
2013-11-19 11:20:00,68.26,68.3,68.22,68.29,21600.0,45.3724,45.3989,45.3458,45.3923,21600.0
2013-11-19 11:25:00,68.27,68.3,68.2,68.28,40500.0,45.379,45.3989,45.3325,45.3857,40500.0
2013-11-19 11:30:00,68.27,68.31,68.19,68.2,45600.0,45.379,45.4056,45.3258,45.3325,45600.0
2013-11-19 11:35:00,68.2,68.2,68.11,68.12,21300.0,45.3325,45.3325,45.2727,45.2793,21300.0
2013-11-19 11:40:00,68.13,68.13,68.0,68.04,25500.0,45.2859,45.2859,45.1995,45.2261,25500.0
2013-11-19 11:45:00,68.03,68.05,67.96,67.97,17000.0,45.2195,45.2328,45.1729,45.1796,17000.0
2013-11-19 11:50:00,67.98,68.14,67.98,68.14,20900.0,45.1862,45.2926,45.1862,45.2926,20900.0
2013-11-19 11:55:00,68.14,68.14,68.06,68.06,16900.0,45.2926,45.2926,45.2394,45.2394,16900.0
2013-11-19 12:00:00,68.06,68.21,68.06,68.21,37800.0,45.2394,45.3391,45.2394,45.3391,37800.0
2013-11-19 12:05:00,68.21,68.34,68.19,68.34,27200.0,45.3391,45.4255,45.3258,45.4255,27200.0
2013-11-19 12:10:00,68.31,68.33,68.25,68.33,19400.0,45.4056,45.4189,45.3657,45.4189,19400.0
2013-11-19 12:15:00,68.3,68.4,68.3,68.39,23000.0,45.3989,45.4654,45.3989,45.4588,23000.0
2013-11-19 12:20:00,68.39,68.49,68.36,68.48,25200.0,45.4588,45.5252,45.4388,45.5186,25200.0
2013-11-19 12:25:00,68.47,68.54,68.46,68.47,18900.0,45.5119,45.5585,45.5053,45.5119,18900.0
2013-11-19 12:30:00,68.48,68.52,68.4,68.5,16000.0,45.5186,45.5452,45.4654,45.5319,16000.0
2013-11-19 12:35:00,68.49,68.52,68.43,68.45,13300.0,45.5252,45.5452,45.4854,45.4987,13300.0
2013-11-19 12:40:00,68.48,68.49,68.4,68.45,21200.0,45.5186,45.5252,45.4654,45.4987,21200.0
2013-11-19 12:45:00,68.47,68.52,68.45,68.47,18800.0,45.5119,45.5452,45.4987,45.5119,18800.0
2013-11-19 12:50:00,68.47,68.52,68.38,68.38,28600.0,45.5119,45.5452,45.4521,45.4521,28600.0
2013-11-19 12:55:00,68.38,68.39,68.31,68.33,12900.0,45.4521,45.4588,45.4056,45.4189,12900.0
2013-11-19 13:00:00,68.31,68.31,68.25,68.31,14400.0,45.4056,45.4056,45.3657,45.4056,14400.0
2013-11-19 13:05:00,68.31,68.33,68.22,68.31,20000.0,45.4056,45.4189,45.3458,45.4056,20000.0
2013-11-19 13:10:00,68.34,68.36,68.27,68.28,15100.0,45.4255,45.4388,45.379,45.3857,15100.0
2013-11-19 13:15:00,68.28,68.35,68.27,68.32,17200.0,45.3857,45.4322,45.379,45.4122,17200.0
2013-11-19 13:20:00,68.32,68.32,68.14,68.15,22700.0,45.4122,45.4122,45.2926,45.2992,22700.0
2013-11-19 13:25:00,68.16,68.19,68.06,68.09,25000.0,45.3059,45.3258,45.2394,45.2594,25000.0
2013-11-19 13:30:00,68.08,68.18,68.0,68.16,22900.0,45.2527,45.3192,45.1995,45.3059,22900.0
2013-11-19 13:35:00,68.15,68.24,68.09,68.15,18500.0,45.2992,45.3591,45.2594,45.2992,18500.0
2013-11-19 13:40:00,68.13,68.13,68.07,68.1,12000.0,45.2859,45.2859,45.2461,45.266,12000.0
2013-11-19 13:45:00,68.11,68.13,68.0,68.01,10500.0,45.2727,45.2859,45.1995,45.2062,10500.0
2013-11-19 13:50:00,68.01,68.01,67.86,67.92,27700.0,45.2062,45.2062,45.1065,45.1464,27700.0
2013-11-19 13:55:00,67.91,68.0,67.9,67.92,17800.0,45.1397,45.1995,45.1331,45.1464,17800.0
2013-11-19 14:00:00,67.92,68.08,67.92,68.01,22200.0,45.1464,45.2527,45.1464,45.2062,22200.0
2013-11-19 14:05:00,68.0,68.1,67.94,67.95,18900.0,45.1995,45.266,45.1597,45.1663,18900.0
2013-11-19 14:10:00,67.92,68.01,67.9,67.98,32700.0,45.1464,45.2062,45.1331,45.1862,32700.0
2013-11-19 14:15:00,68.0,68.12,67.99,68.07,22500.0,45.1995,45.2793,45.1929,45.2461,22500.0
2013-11-19 14:20:00,68.07,68.12,68.0,68.05,55100.0,45.2461,45.2793,45.1995,45.2328,55100.0
2013-11-19 14:25:00,68.03,68.03,67.98,68.01,12400.0,45.2195,45.2195,45.1862,45.2062,12400.0
2013-11-19 14:30:00,68.03,68.16,68.03,68.14,21400.0,45.2195,45.3059,45.2195,45.2926,21400.0
2013-11-19 14:35:00,68.14,68.29,68.14,68.28,22100.0,45.2926,45.3923,45.2926,45.3857,22100.0
2013-11-19 14:40:00,68.29,68.33,68.17,68.2,17400.0,45.3923,45.4189,45.3125,45.3325,17400.0
2013-11-19 14:45:00,68.21,68.25,68.13,68.13,15000.0,45.3391,45.3657,45.2859,45.2859,15000.0
2013-11-19 14:50:00,68.13,68.2,68.08,68.2,223800.0,45.2859,45.3325,45.2527,45.3325,223800.0
2013-11-19 14:55:00,68.18,68.27,68.15,68.21,34800.0,45.3192,45.379,45.2992,45.3391,34800.0
2013-11-19 15:00:00,68.2,68.22,68.06,68.06,27400.0,45.3325,45.3458,45.2394,45.2394,27400.0
2013-11-19 15:05:00,68.08,68.13,68.03,68.13,40800.0,45.2527,45.2859,45.2195,45.2859,40800.0
2013-11-19 15:10:00,68.11,68.25,68.11,68.25,42400.0,45.2727,45.3657,45.2727,45.3657,42400.0
2013-11-19 15:15:00,68.24,68.34,68.24,68.3,43000.0,45.3591,45.4255,45.3591,45.3989,43000.0
2013-11-19 15:20:00,68.3,68.3,68.15,68.16,27700.0,45.3989,45.3989,45.2992,45.3059,27700.0
2013-11-19 15:25:00,68.17,68.18,68.06,68.07,28100.0,45.3125,45.3192,45.2394,45.2461,28100.0
2013-11-19 15:30:00,68.07,68.09,67.91,67.92,53900.0,45.2461,45.2594,45.1397,45.1464,53900.0
2013-11-19 15:35:00,67.92,67.94,67.8,67.81,70000.0,45.1464,45.1597,45.0666,45.0732,70000.0
2013-11-19 15:40:00,67.82,67.88,67.78,67.88,39300.0,45.0799,45.1198,45.0533,45.1198,39300.0
2013-11-19 15:45:00,67.88,67.89,67.77,67.82,51900.0,45.1198,45.1264,45.0467,45.0799,51900.0
2013-11-19 15:50:00,67.81,67.84,67.73,67.74,52000.0,45.0732,45.0932,45.0201,45.0267,52000.0
2013-11-19 15:55:00,67.73,67.79,67.71,67.78,99100.0,45.0201,45.0599,45.0068,45.0533,99100.0
2013-11-20 09:30:00,68.22,68.39,68.01,68.07,77500.0,45.3458,45.4588,45.2062,45.2461,77500.0
2013-11-20 09:35:00,68.19,68.38,68.14,68.16,17600.0,45.3258,45.4521,45.2926,45.3059,17600.0
2013-11-20 09:40:00,68.14,68.2,67.92,67.96,33600.0,45.2926,45.3325,45.1464,45.1729,33600.0
2013-11-20 09:45:00,67.99,68.1,67.83,68.0,28800.0,45.1929,45.266,45.0865,45.1995,28800.0
2013-11-20 09:50:00,67.98,68.16,67.9,67.91,24300.0,45.1862,45.3059,45.1331,45.1397,24300.0
2013-11-20 09:55:00,67.9,68.06,67.83,67.9,28900.0,45.1331,45.2394,45.0865,45.1331,28900.0
2013-11-20 10:00:00,67.91,68.01,67.82,68.0,32400.0,45.1397,45.2062,45.0799,45.1995,32400.0
2013-11-20 10:05:00,68.0,68.07,67.87,67.9,27800.0,45.1995,45.2461,45.1131,45.1331,27800.0
2013-11-20 10:10:00,67.92,68.03,67.9,67.97,20900.0,45.1464,45.2195,45.1331,45.1796,20900.0
2013-11-20 10:15:00,67.96,67.96,67.87,67.93,26600.0,45.1729,45.1729,45.1131,45.153,26600.0
2013-11-20 10:20:00,67.92,68.08,67.9,67.92,44200.0,45.1464,45.2527,45.1331,45.1464,44200.0
2013-11-20 10:25:00,67.93,68.01,67.87,67.95,34300.0,45.153,45.2062,45.1131,45.1663,34300.0
2013-11-20 10:30:00,67.97,68.01,67.87,67.89,59200.0,45.1796,45.2062,45.1131,45.1264,59200.0
2013-11-20 10:35:00,67.88,67.95,67.76,67.85,42900.0,45.1198,45.1663,45.04,45.0998,42900.0
2013-11-20 10:40:00,67.83,67.91,67.78,67.89,20400.0,45.0865,45.1397,45.0533,45.1264,20400.0
2013-11-20 10:45:00,67.89,67.93,67.79,67.89,47000.0,45.1264,45.153,45.0599,45.1264,47000.0
2013-11-20 10:50:00,67.86,67.86,67.73,67.73,25800.0,45.1065,45.1065,45.0201,45.0201,25800.0
2013-11-20 10:55:00,67.72,67.72,67.49,67.51,33800.0,45.0134,45.0134,44.8605,44.8738,33800.0
2013-11-20 11:00:00,67.52,67.52,67.31,67.34,19500.0,44.8805,44.8805,44.7409,44.7608,19500.0
2013-11-20 11:05:00,67.33,67.63,67.3,67.55,29000.0,44.7542,44.9536,44.7342,44.9004,29000.0
2013-11-20 11:10:00,67.55,67.66,67.38,67.43,86900.0,44.9004,44.9735,44.7874,44.8207,86900.0
2013-11-20 11:15:00,67.43,67.51,67.43,67.49,58800.0,44.8207,44.8738,44.8207,44.8605,58800.0
2013-11-20 11:20:00,67.49,67.5,67.38,67.39,10600.0,44.8605,44.8672,44.7874,44.7941,10600.0
2013-11-20 11:25:00,67.39,67.49,67.38,67.38,17300.0,44.7941,44.8605,44.7874,44.7874,17300.0
2013-11-20 11:30:00,67.39,67.4,67.34,67.39,16200.0,44.7941,44.8007,44.7608,44.7941,16200.0
2013-11-20 11:35:00,67.39,67.45,67.31,67.31,24000.0,44.7941,44.834,44.7409,44.7409,24000.0
2013-11-20 11:40:00,67.32,67.34,67.28,67.28,25100.0,44.7475,44.7608,44.721,44.721,25100.0
2013-11-20 11:45:00,67.28,67.28,67.14,67.16,27200.0,44.721,44.721,44.6279,44.6412,27200.0
2013-11-20 11:50:00,67.16,67.19,67.11,67.13,23800.0,44.6412,44.6611,44.608,44.6212,23800.0
2013-11-20 11:55:00,67.12,67.17,67.11,67.17,25800.0,44.6146,44.6478,44.608,44.6478,25800.0
2013-11-20 12:00:00,67.17,67.22,67.1,67.2,41500.0,44.6478,44.6811,44.6013,44.6678,41500.0
2013-11-20 12:05:00,67.21,67.28,67.15,67.15,16500.0,44.6744,44.721,44.6345,44.6345,16500.0
2013-11-20 12:10:00,67.18,67.21,67.08,67.11,31700.0,44.6545,44.6744,44.588,44.608,31700.0
2013-11-20 12:15:00,67.09,67.17,67.03,67.11,23800.0,44.5947,44.6478,44.5548,44.608,23800.0
2013-11-20 12:20:00,67.13,67.13,67.05,67.07,12000.0,44.6212,44.6212,44.5681,44.5814,12000.0
2013-11-20 12:25:00,67.08,67.08,66.97,66.98,32300.0,44.588,44.588,44.5149,44.5215,32300.0
2013-11-20 12:30:00,66.99,67.02,66.97,67.0,34900.0,44.5282,44.5481,44.5149,44.5348,34900.0
2013-11-20 12:35:00,67.0,67.02,66.99,67.0,35800.0,44.5348,44.5481,44.5282,44.5348,35800.0
2013-11-20 12:40:00,67.02,67.09,67.01,67.09,16200.0,44.5481,44.5947,44.5415,44.5947,16200.0
2013-11-20 12:45:00,67.09,67.2,67.08,67.2,17300.0,44.5947,44.6678,44.588,44.6678,17300.0
2013-11-20 12:50:00,67.21,67.21,67.03,67.03,23900.0,44.6744,44.6744,44.5548,44.5548,23900.0
2013-11-20 12:55:00,67.02,67.1,67.01,67.1,23800.0,44.5481,44.6013,44.5415,44.6013,23800.0
2013-11-20 13:00:00,67.09,67.25,67.09,67.24,14100.0,44.5947,44.701,44.5947,44.6944,14100.0
2013-11-20 13:05:00,67.25,67.3,67.25,67.27,14100.0,44.701,44.7342,44.701,44.7143,14100.0
2013-11-20 13:10:00,67.27,67.28,67.17,67.2,14800.0,44.7143,44.721,44.6478,44.6678,14800.0
2013-11-20 13:15:00,67.2,67.2,67.16,67.18,13800.0,44.6678,44.6678,44.6412,44.6545,13800.0
2013-11-20 13:20:00,67.17,67.2,67.15,67.16,15100.0,44.6478,44.6678,44.6345,44.6412,15100.0
2013-11-20 13:25:00,67.15,67.18,67.14,67.17,11100.0,44.6345,44.6545,44.6279,44.6478,11100.0
2013-11-20 13:30:00,67.18,67.26,67.17,67.23,12400.0,44.6545,44.7077,44.6478,44.6877,12400.0
2013-11-20 13:35:00,67.24,67.24,67.22,67.22,5800.0,44.6944,44.6944,44.6811,44.6811,5800.0
2013-11-20 13:40:00,67.22,67.27,67.21,67.27,14900.0,44.6811,44.7143,44.6744,44.7143,14900.0
2013-11-20 13:45:00,67.27,67.28,67.26,67.26,18000.0,44.7143,44.721,44.7077,44.7077,18000.0
2013-11-20 13:50:00,67.25,67.28,67.22,67.22,11200.0,44.701,44.721,44.6811,44.6811,11200.0
2013-11-20 13:55:00,67.22,67.24,67.21,67.22,9100.0,44.6811,44.6944,44.6744,44.6811,9100.0
2013-11-20 14:00:00,67.22,67.32,67.03,67.28,70900.0,44.6811,44.7475,44.5548,44.721,70900.0
2013-11-20 14:05:00,67.28,67.3,67.13,67.15,37100.0,44.721,44.7342,44.6212,44.6345,37100.0
2013-11-20 14:10:00,67.14,67.15,66.92,66.99,52900.0,44.6279,44.6345,44.4817,44.5282,52900.0
2013-11-20 14:15:00,67.0,67.27,66.98,67.27,42800.0,44.5348,44.7143,44.5215,44.7143,42800.0
2013-11-20 14:20:00,67.27,67.27,67.04,67.12,35400.0,44.7143,44.7143,44.5614,44.6146,35400.0
2013-11-20 14:25:00,67.11,67.13,67.03,67.12,22400.0,44.608,44.6212,44.5548,44.6146,22400.0
2013-11-20 14:30:00,67.1,67.1,66.99,67.02,35400.0,44.6013,44.6013,44.5282,44.5481,35400.0
2013-11-20 14:35:00,67.0,67.05,66.89,66.94,36300.0,44.5348,44.5681,44.4617,44.495,36300.0
2013-11-20 14:40:00,66.94,66.99,66.86,66.99,24600.0,44.495,44.5282,44.4418,44.5282,24600.0
2013-11-20 14:45:00,67.01,67.04,66.97,67.02,33200.0,44.5415,44.5614,44.5149,44.5481,33200.0
2013-11-20 14:50:00,67.01,67.03,66.91,67.0,29000.0,44.5415,44.5548,44.475,44.5348,29000.0
2013-11-20 14:55:00,67.01,67.05,66.96,67.05,36300.0,44.5415,44.5681,44.5082,44.5681,36300.0
2013-11-20 15:00:00,67.05,67.05,66.96,67.0,54700.0,44.5681,44.5681,44.5082,44.5348,54700.0
2013-11-20 15:05:00,66.99,67.03,66.87,66.92,53100.0,44.5282,44.5548,44.4484,44.4817,53100.0
2013-11-20 15:10:00,66.93,66.99,66.89,66.96,37200.0,44.4883,44.5282,44.4617,44.5082,37200.0
2013-11-20 15:15:00,66.93,67.0,66.87,66.89,43500.0,44.4883,44.5348,44.4484,44.4617,43500.0
2013-11-20 15:20:00,66.9,67.01,66.87,66.97,33800.0,44.4684,44.5415,44.4484,44.5149,33800.0
2013-11-20 15:25:00,66.99,67.01,66.92,66.93,18800.0,44.5282,44.5415,44.4817,44.4883,18800.0
2013-11-20 15:30:00,66.91,66.96,66.82,66.85,62500.0,44.475,44.5082,44.4152,44.4351,62500.0
2013-11-20 15:35:00,66.85,66.95,66.8,66.95,90600.0,44.4351,44.5016,44.4019,44.5016,90600.0
2013-11-20 15:40:00,66.96,67.07,66.94,66.97,50300.0,44.5082,44.5814,44.495,44.5149,50300.0
2013-11-20 15:45:00,66.98,67.06,66.96,67.05,47000.0,44.5215,44.5747,44.5082,44.5681,47000.0
2013-11-20 15:50:00,67.04,67.06,66.97,66.98,47000.0,44.5614,44.5747,44.5149,44.5215,47000.0
2013-11-20 15:55:00,66.99,67.09,66.99,67.03,90700.0,44.5282,44.5947,44.5282,44.5548,90700.0
2013-11-21 09:30:00,67.01,67.06,65.84,66.09,165400.0,44.5415,44.5747,43.7638,43.93,165400.0
2013-11-21 09:35:00,66.12,66.71,66.1,66.38,69900.0,43.9499,44.3421,43.9366,44.1227,69900.0
2013-11-21 09:40:00,66.42,66.64,66.32,66.63,57200.0,44.1493,44.2955,44.0828,44.2889,57200.0
2013-11-21 09:45:00,66.64,66.64,66.49,66.49,106300.0,44.2955,44.2955,44.1958,44.1958,106300.0
2013-11-21 09:50:00,66.48,66.74,66.44,66.56,130200.0,44.1892,44.362,44.1626,44.2424,130200.0
2013-11-21 09:55:00,66.56,66.75,66.44,66.75,48300.0,44.2424,44.3687,44.1626,44.3687,48300.0
2013-11-21 10:00:00,66.76,66.79,66.63,66.73,90000.0,44.3753,44.3953,44.2889,44.3554,90000.0
2013-11-21 10:05:00,66.75,66.78,66.45,66.45,61800.0,44.3687,44.3886,44.1693,44.1693,61800.0
2013-11-21 10:10:00,66.49,66.6,66.25,66.42,118800.0,44.1958,44.269,44.0363,44.1493,118800.0
2013-11-21 10:15:00,66.54,66.83,66.51,66.82,21500.0,44.2291,44.4218,44.2091,44.4152,21500.0
2013-11-21 10:20:00,66.82,66.99,66.81,66.89,27500.0,44.4152,44.5282,44.4085,44.4617,27500.0
2013-11-21 10:25:00,66.89,67.12,66.89,67.06,50400.0,44.4617,44.6146,44.4617,44.5747,50400.0
2013-11-21 10:30:00,67.06,67.21,67.03,67.18,34400.0,44.5747,44.6744,44.5548,44.6545,34400.0
2013-11-21 10:35:00,67.16,67.22,67.02,67.15,23500.0,44.6412,44.6811,44.5481,44.6345,23500.0
2013-11-21 10:40:00,67.18,67.26,67.17,67.25,19900.0,44.6545,44.7077,44.6478,44.701,19900.0
2013-11-21 10:45:00,67.26,67.53,67.26,67.49,34500.0,44.7077,44.8871,44.7077,44.8605,34500.0
2013-11-21 10:50:00,67.51,67.61,67.37,67.37,22900.0,44.8738,44.9403,44.7808,44.7808,22900.0
2013-11-21 10:55:00,67.37,67.38,67.17,67.17,17000.0,44.7808,44.7874,44.6478,44.6478,17000.0
2013-11-21 11:00:00,67.18,67.29,67.17,67.28,15100.0,44.6545,44.7276,44.6478,44.721,15100.0
2013-11-21 11:05:00,67.27,67.31,67.09,67.13,18700.0,44.7143,44.7409,44.5947,44.6212,18700.0
2013-11-21 11:10:00,67.13,67.23,67.11,67.2,15400.0,44.6212,44.6877,44.608,44.6678,15400.0
2013-11-21 11:15:00,67.17,67.39,67.17,67.28,14800.0,44.6478,44.7941,44.6478,44.721,14800.0
2013-11-21 11:20:00,67.3,67.35,67.28,67.3,9700.0,44.7342,44.7675,44.721,44.7342,9700.0
2013-11-21 11:25:00,67.28,67.42,67.28,67.4,13000.0,44.721,44.814,44.721,44.8007,13000.0
2013-11-21 11:30:00,67.43,67.46,67.18,67.18,17000.0,44.8207,44.8406,44.6545,44.6545,17000.0
2013-11-21 11:35:00,67.2,67.41,67.19,67.41,11700.0,44.6678,44.8074,44.6611,44.8074,11700.0
2013-11-21 11:40:00,67.42,67.49,67.39,67.45,11800.0,44.814,44.8605,44.7941,44.834,11800.0
2013-11-21 11:45:00,67.46,67.53,67.44,67.52,19400.0,44.8406,44.8871,44.8273,44.8805,19400.0
2013-11-21 11:50:00,67.51,67.6,67.48,67.6,25500.0,44.8738,44.9337,44.8539,44.9337,25500.0
2013-11-21 11:55:00,67.6,67.64,67.51,67.53,18100.0,44.9337,44.9602,44.8738,44.8871,18100.0
2013-11-21 12:00:00,67.52,67.53,67.36,67.36,16100.0,44.8805,44.8871,44.7741,44.7741,16100.0
2013-11-21 12:05:00,67.4,67.41,67.27,67.34,54300.0,44.8007,44.8074,44.7143,44.7608,54300.0
2013-11-21 12:10:00,67.33,67.37,67.24,67.35,11200.0,44.7542,44.7808,44.6944,44.7675,11200.0
2013-11-21 12:15:00,67.35,67.41,67.35,67.41,7900.0,44.7675,44.8074,44.7675,44.8074,7900.0
2013-11-21 12:20:00,67.43,67.45,67.37,67.37,6000.0,44.8207,44.834,44.7808,44.7808,6000.0
2013-11-21 12:25:00,67.37,67.42,67.34,67.41,9300.0,44.7808,44.814,44.7608,44.8074,9300.0
2013-11-21 12:30:00,67.41,67.41,67.35,67.35,8100.0,44.8074,44.8074,44.7675,44.7675,8100.0
2013-11-21 12:35:00,67.35,67.35,67.28,67.32,6900.0,44.7675,44.7675,44.721,44.7475,6900.0
2013-11-21 12:40:00,67.3,67.35,67.27,67.28,13200.0,44.7342,44.7675,44.7143,44.721,13200.0
2013-11-21 12:45:00,67.27,67.27,67.13,67.13,12100.0,44.7143,44.7143,44.6212,44.6212,12100.0
2013-11-21 12:50:00,67.13,67.21,67.11,67.18,11100.0,44.6212,44.6744,44.608,44.6545,11100.0
2013-11-21 12:55:00,67.19,67.2,67.13,67.13,13400.0,44.6611,44.6678,44.6212,44.6212,13400.0
2013-11-21 13:00:00,67.13,67.3,67.13,67.3,7100.0,44.6212,44.7342,44.6212,44.7342,7100.0
2013-11-21 13:05:00,67.31,67.31,67.22,67.31,8800.0,44.7409,44.7409,44.6811,44.7409,8800.0
2013-11-21 13:10:00,67.31,67.47,67.3,67.37,30600.0,44.7409,44.8472,44.7342,44.7808,30600.0
2013-11-21 13:15:00,67.38,67.38,67.27,67.33,14000.0,44.7874,44.7874,44.7143,44.7542,14000.0
2013-11-21 13:20:00,67.36,67.42,67.33,67.42,19600.0,44.7741,44.814,44.7542,44.814,19600.0
2013-11-21 13:25:00,67.42,67.43,67.34,67.39,28600.0,44.814,44.8207,44.7608,44.7941,28600.0
2013-11-21 13:30:00,67.39,67.46,67.35,67.44,12000.0,44.7941,44.8406,44.7675,44.8273,12000.0
2013-11-21 13:35:00,67.43,67.43,67.37,67.39,7300.0,44.8207,44.8207,44.7808,44.7941,7300.0
2013-11-21 13:40:00,67.39,67.5,67.39,67.49,21500.0,44.7941,44.8672,44.7941,44.8605,21500.0
2013-11-21 13:45:00,67.5,67.56,67.5,67.51,17200.0,44.8672,44.9071,44.8672,44.8738,17200.0
2013-11-21 13:50:00,67.51,67.55,67.48,67.48,16000.0,44.8738,44.9004,44.8539,44.8539,16000.0
2013-11-21 13:55:00,67.48,67.5,67.37,67.42,19000.0,44.8539,44.8672,44.7808,44.814,19000.0
2013-11-21 14:00:00,67.43,67.56,67.43,67.53,11700.0,44.8207,44.9071,44.8207,44.8871,11700.0
2013-11-21 14:05:00,67.54,67.58,67.53,67.54,17000.0,44.8938,44.9204,44.8871,44.8938,17000.0
2013-11-21 14:10:00,67.53,67.55,67.5,67.51,13500.0,44.8871,44.9004,44.8672,44.8738,13500.0
2013-11-21 14:15:00,67.51,67.51,67.41,67.43,13500.0,44.8738,44.8738,44.8074,44.8207,13500.0
2013-11-21 14:20:00,67.43,67.48,67.41,67.43,9200.0,44.8207,44.8539,44.8074,44.8207,9200.0
2013-11-21 14:25:00,67.43,67.44,67.32,67.33,11200.0,44.8207,44.8273,44.7475,44.7542,11200.0
2013-11-21 14:30:00,67.33,67.34,67.3,67.3,20600.0,44.7542,44.7608,44.7342,44.7342,20600.0
2013-11-21 14:35:00,67.3,67.41,67.3,67.4,14400.0,44.7342,44.8074,44.7342,44.8007,14400.0
2013-11-21 14:40:00,67.4,67.52,67.4,67.5,58600.0,44.8007,44.8805,44.8007,44.8672,58600.0
2013-11-21 14:45:00,67.51,67.54,67.43,67.43,14200.0,44.8738,44.8938,44.8207,44.8207,14200.0
2013-11-21 14:50:00,67.45,67.47,67.29,67.32,43800.0,44.834,44.8472,44.7276,44.7475,43800.0
2013-11-21 14:55:00,67.32,67.44,67.32,67.43,34000.0,44.7475,44.8273,44.7475,44.8207,34000.0
2013-11-21 15:00:00,67.44,67.48,67.35,67.39,21400.0,44.8273,44.8539,44.7675,44.7941,21400.0
2013-11-21 15:05:00,67.4,67.41,67.37,67.38,21300.0,44.8007,44.8074,44.7808,44.7874,21300.0
2013-11-21 15:10:00,67.38,67.45,67.37,67.39,65800.0,44.7874,44.834,44.7808,44.7941,65800.0
2013-11-21 15:15:00,67.38,67.51,67.38,67.48,23200.0,44.7874,44.8738,44.7874,44.8539,23200.0
2013-11-21 15:20:00,67.48,67.52,67.47,67.51,19100.0,44.8539,44.8805,44.8472,44.8738,19100.0
2013-11-21 15:25:00,67.51,67.51,67.43,67.46,23500.0,44.8738,44.8738,44.8207,44.8406,23500.0
2013-11-21 15:30:00,67.47,67.49,67.41,67.44,33200.0,44.8472,44.8605,44.8074,44.8273,33200.0
2013-11-21 15:35:00,67.44,67.48,67.43,67.45,23800.0,44.8273,44.8539,44.8207,44.834,23800.0
2013-11-21 15:40:00,67.46,67.57,67.44,67.55,59100.0,44.8406,44.9137,44.8273,44.9004,59100.0
2013-11-21 15:45:00,67.55,67.55,67.4,67.42,72400.0,44.9004,44.9004,44.8007,44.814,72400.0
2013-11-21 15:50:00,67.43,67.45,67.39,67.41,66200.0,44.8207,44.834,44.7941,44.8074,66200.0
2013-11-21 15:55:00,67.4,67.52,67.39,67.5,188700.0,44.8007,44.8805,44.7941,44.8672,188700.0
2013-11-22 09:30:00,67.85,68.0,67.54,67.99,84500.0,45.0998,45.1995,44.8938,45.1929,84500.0
2013-11-22 09:35:00,68.05,68.25,68.0,68.05,100900.0,45.2328,45.3657,45.1995,45.2328,100900.0
2013-11-22 09:40:00,68.05,68.08,67.83,67.85,31500.0,45.2328,45.2527,45.0865,45.0998,31500.0
2013-11-22 09:45:00,67.84,67.95,67.66,67.95,53600.0,45.0932,45.1663,44.9735,45.1663,53600.0
2013-11-22 09:50:00,67.92,68.05,67.92,68.02,41000.0,45.1464,45.2328,45.1464,45.2128,41000.0
2013-11-22 09:55:00,68.01,68.01,67.72,67.72,28100.0,45.2062,45.2062,45.0134,45.0134,28100.0
2013-11-22 10:00:00,67.74,67.84,67.57,67.81,43500.0,45.0267,45.0932,44.9137,45.0732,43500.0
2013-11-22 10:05:00,67.84,67.89,67.69,67.69,40200.0,45.0932,45.1264,44.9935,44.9935,40200.0
2013-11-22 10:10:00,67.7,67.86,67.68,67.71,89800.0,45.0001,45.1065,44.9868,45.0068,89800.0
2013-11-22 10:15:00,67.7,67.78,67.64,67.78,47800.0,45.0001,45.0533,44.9602,45.0533,47800.0
2013-11-22 10:20:00,67.76,67.81,67.66,67.81,74500.0,45.04,45.0732,44.9735,45.0732,74500.0
2013-11-22 10:25:00,67.8,67.86,67.74,67.8,56400.0,45.0666,45.1065,45.0267,45.0666,56400.0
2013-11-22 10:30:00,67.79,67.85,67.66,67.67,47500.0,45.0599,45.0998,44.9735,44.9802,47500.0
2013-11-22 10:35:00,67.67,67.81,67.67,67.73,92200.0,44.9802,45.0732,44.9802,45.0201,92200.0
2013-11-22 10:40:00,67.71,67.81,67.71,67.75,15900.0,45.0068,45.0732,45.0068,45.0334,15900.0
2013-11-22 10:45:00,67.76,67.76,67.68,67.74,11100.0,45.04,45.04,44.9868,45.0267,11100.0
2013-11-22 10:50:00,67.74,67.74,67.65,67.69,26100.0,45.0267,45.0267,44.9669,44.9935,26100.0
2013-11-22 10:55:00,67.7,67.73,67.65,67.65,25100.0,45.0001,45.0201,44.9669,44.9669,25100.0
2013-11-22 11:00:00,67.63,67.74,67.63,67.67,26200.0,44.9536,45.0267,44.9536,44.9802,26200.0
2013-11-22 11:05:00,67.66,67.75,67.64,67.71,19400.0,44.9735,45.0334,44.9602,45.0068,19400.0
2013-11-22 11:10:00,67.71,67.75,67.66,67.69,40600.0,45.0068,45.0334,44.9735,44.9935,40600.0
2013-11-22 11:15:00,67.7,67.77,67.66,67.69,35700.0,45.0001,45.0467,44.9735,44.9935,35700.0
2013-11-22 11:20:00,67.71,67.76,67.67,67.68,25500.0,45.0068,45.04,44.9802,44.9868,25500.0
2013-11-22 11:25:00,67.68,67.75,67.68,67.69,59200.0,44.9868,45.0334,44.9868,44.9935,59200.0
2013-11-22 11:30:00,67.68,67.72,67.66,67.7,8800.0,44.9868,45.0134,44.9735,45.0001,8800.0
2013-11-22 11:35:00,67.72,67.73,67.65,67.69,15300.0,45.0134,45.0201,44.9669,44.9935,15300.0
2013-11-22 11:40:00,67.68,67.81,67.68,67.78,51000.0,44.9868,45.0732,44.9868,45.0533,51000.0
2013-11-22 11:45:00,67.79,67.89,67.77,67.88,26700.0,45.0599,45.1264,45.0467,45.1198,26700.0
2013-11-22 11:50:00,67.88,67.94,67.87,67.92,22800.0,45.1198,45.1597,45.1131,45.1464,22800.0
2013-11-22 11:55:00,67.93,68.02,67.92,68.01,25000.0,45.153,45.2128,45.1464,45.2062,25000.0
2013-11-22 12:00:00,68.0,68.0,67.95,67.96,12600.0,45.1995,45.1995,45.1663,45.1729,12600.0
2013-11-22 12:05:00,67.97,67.97,67.86,67.89,14700.0,45.1796,45.1796,45.1065,45.1264,14700.0
2013-11-22 12:10:00,67.88,67.93,67.82,67.85,9500.0,45.1198,45.153,45.0799,45.0998,9500.0
2013-11-22 12:15:00,67.86,67.87,67.83,67.83,6200.0,45.1065,45.1131,45.0865,45.0865,6200.0
2013-11-22 12:20:00,67.83,67.9,67.81,67.82,16400.0,45.0865,45.1331,45.0732,45.0799,16400.0
2013-11-22 12:25:00,67.81,67.83,67.78,67.79,21500.0,45.0732,45.0865,45.0533,45.0599,21500.0
2013-11-22 12:30:00,67.78,67.87,67.78,67.85,12500.0,45.0533,45.1131,45.0533,45.0998,12500.0
2013-11-22 12:35:00,67.85,67.91,67.85,67.88,3200.0,45.0998,45.1397,45.0998,45.1198,3200.0
2013-11-22 12:40:00,67.86,67.9,67.85,67.87,6700.0,45.1065,45.1331,45.0998,45.1131,6700.0
2013-11-22 12:45:00,67.9,67.9,67.84,67.85,7100.0,45.1331,45.1331,45.0932,45.0998,7100.0
2013-11-22 12:50:00,67.84,67.88,67.84,67.88,15400.0,45.0932,45.1198,45.0932,45.1198,15400.0
2013-11-22 12:55:00,67.87,67.93,67.87,67.9,14400.0,45.1131,45.153,45.1131,45.1331,14400.0
2013-11-22 13:00:00,67.87,67.91,67.84,67.89,16700.0,45.1131,45.1397,45.0932,45.1264,16700.0
2013-11-22 13:05:00,67.88,67.92,67.88,67.9,8600.0,45.1198,45.1464,45.1198,45.1331,8600.0
2013-11-22 13:10:00,67.92,67.93,67.89,67.93,14200.0,45.1464,45.153,45.1264,45.153,14200.0
2013-11-22 13:15:00,67.91,67.92,67.84,67.84,9600.0,45.1397,45.1464,45.0932,45.0932,9600.0
2013-11-22 13:20:00,67.85,67.92,67.84,67.91,7600.0,45.0998,45.1464,45.0932,45.1397,7600.0
2013-11-22 13:25:00,67.88,67.92,67.88,67.91,4100.0,45.1198,45.1464,45.1198,45.1397,4100.0
2013-11-22 13:30:00,67.88,67.94,67.87,67.94,8400.0,45.1198,45.1597,45.1131,45.1597,8400.0
2013-11-22 13:35:00,67.93,67.95,67.92,67.93,11200.0,45.153,45.1663,45.1464,45.153,11200.0
2013-11-22 13:40:00,67.91,67.92,67.88,67.92,17000.0,45.1397,45.1464,45.1198,45.1464,17000.0
2013-11-22 13:45:00,67.91,67.94,67.88,67.91,7700.0,45.1397,45.1597,45.1198,45.1397,7700.0
2013-11-22 13:50:00,67.91,67.91,67.86,67.9,8300.0,45.1397,45.1397,45.1065,45.1331,8300.0
2013-11-22 13:55:00,67.92,68.04,67.92,68.04,17500.0,45.1464,45.2261,45.1464,45.2261,17500.0
2013-11-22 14:00:00,68.03,68.06,67.99,68.06,13500.0,45.2195,45.2394,45.1929,45.2394,13500.0
2013-11-22 14:05:00,68.05,68.11,68.04,68.11,15900.0,45.2328,45.2727,45.2261,45.2727,15900.0
2013-11-22 14:10:00,68.09,68.13,68.09,68.12,8500.0,45.2594,45.2859,45.2594,45.2793,8500.0
2013-11-22 14:15:00,68.12,68.17,68.12,68.14,7800.0,45.2793,45.3125,45.2793,45.2926,7800.0
2013-11-22 14:20:00,68.13,68.22,68.11,68.21,11600.0,45.2859,45.3458,45.2727,45.3391,11600.0
2013-11-22 14:25:00,68.21,68.29,68.21,68.23,17500.0,45.3391,45.3923,45.3391,45.3524,17500.0
2013-11-22 14:30:00,68.23,68.32,68.21,68.32,23800.0,45.3524,45.4122,45.3391,45.4122,23800.0
2013-11-22 14:35:00,68.33,68.33,68.27,68.3,15300.0,45.4189,45.4189,45.379,45.3989,15300.0
2013-11-22 14:40:00,68.3,68.35,68.3,68.35,25100.0,45.3989,45.4322,45.3989,45.4322,25100.0
2013-11-22 14:45:00,68.38,68.38,68.33,68.38,19600.0,45.4521,45.4521,45.4189,45.4521,19600.0
2013-11-22 14:50:00,68.37,68.46,68.35,68.46,33400.0,45.4455,45.5053,45.4322,45.5053,33400.0
2013-11-22 14:55:00,68.46,68.58,68.45,68.58,42700.0,45.5053,45.5851,45.4987,45.5851,42700.0
2013-11-22 15:00:00,68.58,68.8,68.58,68.74,75700.0,45.5851,45.7313,45.5851,45.6914,75700.0
2013-11-22 15:05:00,68.74,68.74,68.63,68.67,49300.0,45.6914,45.6914,45.6183,45.6449,49300.0
2013-11-22 15:10:00,68.67,68.67,68.58,68.59,55200.0,45.6449,45.6449,45.5851,45.5917,55200.0
2013-11-22 15:15:00,68.59,68.75,68.58,68.65,56200.0,45.5917,45.6981,45.5851,45.6316,56200.0
2013-11-22 15:20:00,68.65,68.66,68.59,68.63,52500.0,45.6316,45.6382,45.5917,45.6183,52500.0
2013-11-22 15:25:00,68.63,68.7,68.61,68.7,46300.0,45.6183,45.6648,45.605,45.6648,46300.0
2013-11-22 15:30:00,68.7,68.77,68.6,68.66,97600.0,45.6648,45.7114,45.5984,45.6382,97600.0
2013-11-22 15:35:00,68.66,68.67,68.57,68.57,45000.0,45.6382,45.6449,45.5784,45.5784,45000.0
2013-11-22 15:40:00,68.58,68.59,68.52,68.52,67300.0,45.5851,45.5917,45.5452,45.5452,67300.0
2013-11-22 15:45:00,68.53,68.54,68.47,68.48,86000.0,45.5518,45.5585,45.5119,45.5186,86000.0
2013-11-22 15:50:00,68.48,68.5,68.39,68.4,87900.0,45.5186,45.5319,45.4588,45.4654,87900.0
2013-11-22 15:55:00,68.4,68.5,68.39,68.48,182100.0,45.4654,45.5319,45.4588,45.5186,182100.0
2013-11-25 09:30:00,68.48,68.59,68.13,68.15,67700.0,45.5186,45.5917,45.2859,45.2992,67700.0
2013-11-25 09:35:00,68.13,68.41,68.13,68.3,39900.0,45.2859,45.4721,45.2859,45.3989,39900.0
2013-11-25 09:40:00,68.28,68.79,68.22,68.69,107200.0,45.3857,45.7246,45.3458,45.6582,107200.0
2013-11-25 09:45:00,68.69,68.91,68.68,68.79,99000.0,45.6582,45.8044,45.6515,45.7246,99000.0
2013-11-25 09:50:00,68.79,68.8,68.46,68.52,29800.0,45.7246,45.7313,45.5053,45.5452,29800.0
2013-11-25 09:55:00,68.46,68.66,68.46,68.64,43800.0,45.5053,45.6382,45.5053,45.6249,43800.0
2013-11-25 10:00:00,68.67,68.67,68.36,68.37,56300.0,45.6449,45.6449,45.4388,45.4455,56300.0
2013-11-25 10:05:00,68.41,68.75,68.39,68.75,43900.0,45.4721,45.6981,45.4588,45.6981,43900.0
2013-11-25 10:10:00,68.79,68.97,68.75,68.94,60200.0,45.7246,45.8443,45.6981,45.8244,60200.0
2013-11-25 10:15:00,68.92,69.05,68.9,69.05,48400.0,45.8111,45.8975,45.7978,45.8975,48400.0
2013-11-25 10:20:00,69.05,69.11,69.02,69.04,30400.0,45.8975,45.9374,45.8775,45.8908,30400.0
2013-11-25 10:25:00,69.04,69.05,68.9,69.01,22700.0,45.8908,45.8975,45.7978,45.8709,22700.0
2013-11-25 10:30:00,69.02,69.15,68.99,69.05,73400.0,45.8775,45.9639,45.8576,45.8975,73400.0
2013-11-25 10:35:00,69.05,69.25,68.97,69.11,59100.0,45.8975,46.0304,45.8443,45.9374,59100.0
2013-11-25 10:40:00,69.08,69.25,69.07,69.21,76000.0,45.9174,46.0304,45.9108,46.0038,76000.0
2013-11-25 10:45:00,69.2,69.35,69.15,69.3,49800.0,45.9972,46.0969,45.9639,46.0636,49800.0
2013-11-25 10:50:00,69.29,69.32,69.18,69.28,21100.0,46.057,46.0769,45.9839,46.0504,21100.0
2013-11-25 10:55:00,69.27,69.33,69.18,69.21,29800.0,46.0437,46.0836,45.9839,46.0038,29800.0
2013-11-25 11:00:00,69.22,69.28,69.05,69.05,71700.0,46.0105,46.0504,45.8975,45.8975,71700.0
2013-11-25 11:05:00,69.05,69.1,68.95,69.05,27900.0,45.8975,45.9307,45.831,45.8975,27900.0
2013-11-25 11:10:00,69.05,69.06,68.94,68.94,26200.0,45.8975,45.9041,45.8244,45.8244,26200.0
2013-11-25 11:15:00,68.95,69.14,68.95,69.04,62300.0,45.831,45.9573,45.831,45.8908,62300.0
2013-11-25 11:20:00,69.04,69.16,68.98,68.98,14800.0,45.8908,45.9706,45.8509,45.8509,14800.0
2013-11-25 11:25:00,69.0,69.02,68.82,68.85,27100.0,45.8642,45.8775,45.7446,45.7645,27100.0
2013-11-25 11:30:00,68.84,68.91,68.81,68.83,28500.0,45.7579,45.8044,45.7379,45.7512,28500.0
2013-11-25 11:35:00,68.84,68.86,68.8,68.85,15100.0,45.7579,45.7712,45.7313,45.7645,15100.0
2013-11-25 11:40:00,68.85,69.0,68.84,68.86,47700.0,45.7645,45.8642,45.7579,45.7712,47700.0
2013-11-25 11:45:00,68.9,68.93,68.8,68.9,14700.0,45.7978,45.8177,45.7313,45.7978,14700.0
2013-11-25 11:50:00,68.89,69.01,68.86,68.98,13200.0,45.7911,45.8709,45.7712,45.8509,13200.0
2013-11-25 11:55:00,68.99,69.01,68.94,68.94,17500.0,45.8576,45.8709,45.8244,45.8244,17500.0
2013-11-25 12:00:00,68.93,68.94,68.85,68.89,5000.0,45.8177,45.8244,45.7645,45.7911,5000.0
2013-11-25 12:05:00,68.9,68.92,68.8,68.92,12800.0,45.7978,45.8111,45.7313,45.8111,12800.0
2013-11-25 12:10:00,68.92,68.92,68.81,68.81,11800.0,45.8111,45.8111,45.7379,45.7379,11800.0
2013-11-25 12:15:00,68.82,68.86,68.78,68.79,30000.0,45.7446,45.7712,45.718,45.7246,30000.0
2013-11-25 12:20:00,68.78,68.89,68.78,68.89,20800.0,45.718,45.7911,45.718,45.7911,20800.0
2013-11-25 12:25:00,68.88,68.88,68.78,68.84,9500.0,45.7845,45.7845,45.718,45.7579,9500.0
2013-11-25 12:30:00,68.83,68.88,68.79,68.81,16700.0,45.7512,45.7845,45.7246,45.7379,16700.0
2013-11-25 12:35:00,68.82,68.88,68.75,68.88,15700.0,45.7446,45.7845,45.6981,45.7845,15700.0
2013-11-25 12:40:00,68.88,68.96,68.84,68.84,12500.0,45.7845,45.8376,45.7579,45.7579,12500.0
2013-11-25 12:45:00,68.84,68.85,68.78,68.8,14200.0,45.7579,45.7645,45.718,45.7313,14200.0
2013-11-25 12:50:00,68.82,68.9,68.82,68.85,10100.0,45.7446,45.7978,45.7446,45.7645,10100.0
2013-11-25 12:55:00,68.88,68.89,68.81,68.81,9700.0,45.7845,45.7911,45.7379,45.7379,9700.0
2013-11-25 13:00:00,68.81,68.88,68.77,68.87,17900.0,45.7379,45.7845,45.7114,45.7778,17900.0
2013-11-25 13:05:00,68.88,68.89,68.81,68.89,13500.0,45.7845,45.7911,45.7379,45.7911,13500.0
2013-11-25 13:10:00,68.9,68.92,68.78,68.85,16700.0,45.7978,45.8111,45.718,45.7645,16700.0
2013-11-25 13:15:00,68.86,68.86,68.79,68.8,8600.0,45.7712,45.7712,45.7246,45.7313,8600.0
2013-11-25 13:20:00,68.8,68.9,68.8,68.9,7500.0,45.7313,45.7978,45.7313,45.7978,7500.0
2013-11-25 13:25:00,68.9,68.94,68.89,68.91,11300.0,45.7978,45.8244,45.7911,45.8044,11300.0
2013-11-25 13:30:00,68.91,69.0,68.9,68.95,6200.0,45.8044,45.8642,45.7978,45.831,6200.0
2013-11-25 13:35:00,68.94,68.96,68.9,68.9,4800.0,45.8244,45.8376,45.7978,45.7978,4800.0
2013-11-25 13:40:00,68.9,68.92,68.89,68.9,7600.0,45.7978,45.8111,45.7911,45.7978,7600.0
2013-11-25 13:45:00,68.91,68.92,68.85,68.86,12300.0,45.8044,45.8111,45.7645,45.7712,12300.0
2013-11-25 13:50:00,68.85,68.94,68.83,68.92,18400.0,45.7645,45.8244,45.7512,45.8111,18400.0
2013-11-25 13:55:00,68.92,68.97,68.87,68.87,9400.0,45.8111,45.8443,45.7778,45.7778,9400.0
2013-11-25 14:00:00,68.87,68.97,68.83,68.93,23800.0,45.7778,45.8443,45.7512,45.8177,23800.0
2013-11-25 14:05:00,68.92,68.94,68.9,68.92,6500.0,45.8111,45.8244,45.7978,45.8111,6500.0
2013-11-25 14:10:00,68.92,68.93,68.88,68.91,7000.0,45.8111,45.8177,45.7845,45.8044,7000.0
2013-11-25 14:15:00,68.92,68.98,68.92,68.95,19500.0,45.8111,45.8509,45.8111,45.831,19500.0
2013-11-25 14:20:00,68.95,69.0,68.95,68.98,9900.0,45.831,45.8642,45.831,45.8509,9900.0
2013-11-25 14:25:00,68.96,68.98,68.89,68.89,15600.0,45.8376,45.8509,45.7911,45.7911,15600.0
2013-11-25 14:30:00,68.88,68.94,68.84,68.94,14900.0,45.7845,45.8244,45.7579,45.8244,14900.0
2013-11-25 14:35:00,68.95,68.99,68.95,68.95,20200.0,45.831,45.8576,45.831,45.831,20200.0
2013-11-25 14:40:00,68.93,68.95,68.91,68.95,12600.0,45.8177,45.831,45.8044,45.831,12600.0
2013-11-25 14:45:00,68.94,68.96,68.89,68.89,15200.0,45.8244,45.8376,45.7911,45.7911,15200.0
2013-11-25 14:50:00,68.9,68.96,68.87,68.94,23000.0,45.7978,45.8376,45.7778,45.8244,23000.0
2013-11-25 14:55:00,68.93,68.93,68.8,68.8,18800.0,45.8177,45.8177,45.7313,45.7313,18800.0
2013-11-25 15:00:00,68.8,68.89,68.77,68.84,50900.0,45.7313,45.7911,45.7114,45.7579,50900.0
2013-11-25 15:05:00,68.83,68.88,68.73,68.74,35200.0,45.7512,45.7845,45.6848,45.6914,35200.0
2013-11-25 15:10:00,68.73,68.74,68.62,68.62,31600.0,45.6848,45.6914,45.6116,45.6116,31600.0
2013-11-25 15:15:00,68.62,68.67,68.51,68.56,34800.0,45.6116,45.6449,45.5385,45.5718,34800.0
2013-11-25 15:20:00,68.55,68.56,68.46,68.5,50400.0,45.5651,45.5718,45.5053,45.5319,50400.0
2013-11-25 15:25:00,68.49,68.61,68.45,68.61,51700.0,45.5252,45.605,45.4987,45.605,51700.0
2013-11-25 15:30:00,68.61,68.66,68.59,68.6,34700.0,45.605,45.6382,45.5917,45.5984,34700.0
2013-11-25 15:35:00,68.6,68.63,68.59,68.6,56600.0,45.5984,45.6183,45.5917,45.5984,56600.0
2013-11-25 15:40:00,68.6,68.67,68.6,68.66,38800.0,45.5984,45.6449,45.5984,45.6382,38800.0
2013-11-25 15:45:00,68.64,68.69,68.63,68.68,54500.0,45.6249,45.6582,45.6183,45.6515,54500.0
2013-11-25 15:50:00,68.68,68.69,68.59,68.61,57800.0,45.6515,45.6582,45.5917,45.605,57800.0
2013-11-25 15:55:00,68.6,68.67,68.6,68.66,119700.0,45.5984,45.6449,45.5984,45.6382,119700.0
2013-11-26 09:30:00,68.79,68.8,68.6,68.68,51800.0,45.7246,45.7313,45.5984,45.6515,51800.0
2013-11-26 09:35:00,68.65,68.75,68.41,68.42,59800.0,45.6316,45.6981,45.4721,45.4787,59800.0
2013-11-26 09:40:00,68.5,68.5,68.27,68.28,40300.0,45.5319,45.5319,45.379,45.3857,40300.0
2013-11-26 09:45:00,68.27,68.4,68.13,68.22,97000.0,45.379,45.4654,45.2859,45.3458,97000.0
2013-11-26 09:50:00,68.23,68.64,68.13,68.52,81400.0,45.3524,45.6249,45.2859,45.5452,81400.0
2013-11-26 09:55:00,68.55,68.57,68.37,68.47,29600.0,45.5651,45.5784,45.4455,45.5119,29600.0
2013-11-26 10:00:00,68.49,68.77,68.36,68.75,60800.0,45.5252,45.7114,45.4388,45.6981,60800.0
2013-11-26 10:05:00,68.77,68.77,68.5,68.64,32700.0,45.7114,45.7114,45.5319,45.6249,32700.0
2013-11-26 10:10:00,68.69,68.75,68.64,68.69,65300.0,45.6582,45.6981,45.6249,45.6582,65300.0
2013-11-26 10:15:00,68.7,68.8,68.67,68.8,30200.0,45.6648,45.7313,45.6449,45.7313,30200.0
2013-11-26 10:20:00,68.81,69.03,68.7,69.03,77600.0,45.7379,45.8842,45.6648,45.8842,77600.0
2013-11-26 10:25:00,69.05,69.06,68.84,68.84,27100.0,45.8975,45.9041,45.7579,45.7579,27100.0
2013-11-26 10:30:00,68.84,68.94,68.83,68.92,21400.0,45.7579,45.8244,45.7512,45.8111,21400.0
2013-11-26 10:35:00,68.92,68.94,68.86,68.92,22000.0,45.8111,45.8244,45.7712,45.8111,22000.0
2013-11-26 10:40:00,68.92,68.97,68.85,68.97,21900.0,45.8111,45.8443,45.7645,45.8443,21900.0
2013-11-26 10:45:00,68.95,68.97,68.69,68.82,49900.0,45.831,45.8443,45.6582,45.7446,49900.0
2013-11-26 10:50:00,68.81,68.86,68.78,68.85,41900.0,45.7379,45.7712,45.718,45.7645,41900.0
2013-11-26 10:55:00,68.84,68.87,68.8,68.85,26400.0,45.7579,45.7778,45.7313,45.7645,26400.0
2013-11-26 11:00:00,68.85,68.89,68.78,68.79,66400.0,45.7645,45.7911,45.718,45.7246,66400.0
2013-11-26 11:05:00,68.8,68.89,68.77,68.87,26800.0,45.7313,45.7911,45.7114,45.7778,26800.0
2013-11-26 11:10:00,68.87,68.89,68.82,68.85,8400.0,45.7778,45.7911,45.7446,45.7645,8400.0
2013-11-26 11:15:00,68.86,69.0,68.85,68.93,27400.0,45.7712,45.8642,45.7645,45.8177,27400.0
2013-11-26 11:20:00,68.94,69.07,68.92,69.07,22600.0,45.8244,45.9108,45.8111,45.9108,22600.0
2013-11-26 11:25:00,69.08,69.11,69.03,69.08,23300.0,45.9174,45.9374,45.8842,45.9174,23300.0
2013-11-26 11:30:00,69.07,69.07,68.92,68.96,19200.0,45.9108,45.9108,45.8111,45.8376,19200.0
2013-11-26 11:35:00,68.95,69.05,68.91,69.05,14100.0,45.831,45.8975,45.8044,45.8975,14100.0
2013-11-26 11:40:00,69.04,69.16,69.03,69.16,14300.0,45.8908,45.9706,45.8842,45.9706,14300.0
2013-11-26 11:45:00,69.16,69.19,68.95,68.99,19900.0,45.9706,45.9905,45.831,45.8576,19900.0
2013-11-26 11:50:00,69.0,69.03,68.92,69.03,17000.0,45.8642,45.8842,45.8111,45.8842,17000.0
2013-11-26 11:55:00,69.02,69.05,68.95,69.01,31700.0,45.8775,45.8975,45.831,45.8709,31700.0
2013-11-26 12:00:00,69.01,69.02,68.94,69.0,26100.0,45.8709,45.8775,45.8244,45.8642,26100.0
2013-11-26 12:05:00,68.99,69.0,68.97,68.98,31500.0,45.8576,45.8642,45.8443,45.8509,31500.0
2013-11-26 12:10:00,68.98,69.01,68.96,68.97,23300.0,45.8509,45.8709,45.8376,45.8443,23300.0
2013-11-26 12:15:00,68.98,69.06,68.97,69.0,72900.0,45.8509,45.9041,45.8443,45.8642,72900.0
2013-11-26 12:20:00,68.99,69.08,68.98,69.07,15900.0,45.8576,45.9174,45.8509,45.9108,15900.0
2013-11-26 12:25:00,69.06,69.15,68.97,69.1,42700.0,45.9041,45.9639,45.8443,45.9307,42700.0
2013-11-26 12:30:00,69.1,69.1,69.02,69.09,9100.0,45.9307,45.9307,45.8775,45.9241,9100.0
2013-11-26 12:35:00,69.09,69.15,69.09,69.14,8700.0,45.9241,45.9639,45.9241,45.9573,8700.0
2013-11-26 12:40:00,69.13,69.19,69.06,69.18,17800.0,45.9506,45.9905,45.9041,45.9839,17800.0
2013-11-26 12:45:00,69.19,69.23,69.12,69.14,16800.0,45.9905,46.0171,45.944,45.9573,16800.0
2013-11-26 12:50:00,69.12,69.23,69.12,69.17,28900.0,45.944,46.0171,45.944,45.9772,28900.0
2013-11-26 12:55:00,69.16,69.21,69.09,69.21,9100.0,45.9706,46.0038,45.9241,46.0038,9100.0
2013-11-26 13:00:00,69.22,69.22,69.14,69.16,8200.0,46.0105,46.0105,45.9573,45.9706,8200.0
2013-11-26 13:05:00,69.17,69.23,69.15,69.22,10900.0,45.9772,46.0171,45.9639,46.0105,10900.0
2013-11-26 13:10:00,69.21,69.21,69.12,69.12,10100.0,46.0038,46.0038,45.944,45.944,10100.0
2013-11-26 13:15:00,69.13,69.13,69.04,69.04,15700.0,45.9506,45.9506,45.8908,45.8908,15700.0
2013-11-26 13:20:00,69.04,69.14,69.01,69.12,12900.0,45.8908,45.9573,45.8709,45.944,12900.0
2013-11-26 13:25:00,69.1,69.11,68.97,68.97,19500.0,45.9307,45.9374,45.8443,45.8443,19500.0
2013-11-26 13:30:00,69.0,69.08,68.96,69.08,20900.0,45.8642,45.9174,45.8376,45.9174,20900.0
2013-11-26 13:35:00,69.08,69.18,69.07,69.14,10600.0,45.9174,45.9839,45.9108,45.9573,10600.0
2013-11-26 13:40:00,69.14,69.18,69.12,69.14,10300.0,45.9573,45.9839,45.944,45.9573,10300.0
2013-11-26 13:45:00,69.15,69.15,69.06,69.1,10300.0,45.9639,45.9639,45.9041,45.9307,10300.0
2013-11-26 13:50:00,69.12,69.12,69.04,69.04,9100.0,45.944,45.944,45.8908,45.8908,9100.0
2013-11-26 13:55:00,69.05,69.1,69.04,69.05,8100.0,45.8975,45.9307,45.8908,45.8975,8100.0
2013-11-26 14:00:00,69.05,69.06,68.92,68.97,21000.0,45.8975,45.9041,45.8111,45.8443,21000.0
2013-11-26 14:05:00,68.99,69.0,68.83,68.89,12700.0,45.8576,45.8642,45.7512,45.7911,12700.0
2013-11-26 14:10:00,68.89,68.9,68.79,68.8,12700.0,45.7911,45.7978,45.7246,45.7313,12700.0
2013-11-26 14:15:00,68.8,68.88,68.78,68.8,21800.0,45.7313,45.7845,45.718,45.7313,21800.0
2013-11-26 14:20:00,68.8,68.86,68.74,68.79,68400.0,45.7313,45.7712,45.6914,45.7246,68400.0
2013-11-26 14:25:00,68.78,68.81,68.72,68.74,17100.0,45.718,45.7379,45.6781,45.6914,17100.0
2013-11-26 14:30:00,68.73,68.76,68.7,68.7,15400.0,45.6848,45.7047,45.6648,45.6648,15400.0
2013-11-26 14:35:00,68.7,68.75,68.7,68.74,10900.0,45.6648,45.6981,45.6648,45.6914,10900.0
2013-11-26 14:40:00,68.73,68.74,68.65,68.65,19900.0,45.6848,45.6914,45.6316,45.6316,19900.0
2013-11-26 14:45:00,68.65,68.66,68.6,68.61,21000.0,45.6316,45.6382,45.5984,45.605,21000.0
2013-11-26 14:50:00,68.61,68.66,68.6,68.66,17300.0,45.605,45.6382,45.5984,45.6382,17300.0
2013-11-26 14:55:00,68.65,68.78,68.65,68.72,18200.0,45.6316,45.718,45.6316,45.6781,18200.0
2013-11-26 15:00:00,68.7,68.72,68.66,68.67,13500.0,45.6648,45.6781,45.6382,45.6449,13500.0
2013-11-26 15:05:00,68.67,68.71,68.65,68.71,17200.0,45.6449,45.6715,45.6316,45.6715,17200.0
2013-11-26 15:10:00,68.73,68.74,68.61,68.64,16200.0,45.6848,45.6914,45.605,45.6249,16200.0
2013-11-26 15:15:00,68.65,68.77,68.64,68.77,29000.0,45.6316,45.7114,45.6249,45.7114,29000.0
2013-11-26 15:20:00,68.77,68.79,68.75,68.79,16800.0,45.7114,45.7246,45.6981,45.7246,16800.0
2013-11-26 15:25:00,68.78,68.86,68.76,68.84,25800.0,45.718,45.7712,45.7047,45.7579,25800.0
2013-11-26 15:30:00,68.84,68.97,68.84,68.96,25100.0,45.7579,45.8443,45.7579,45.8376,25100.0
2013-11-26 15:35:00,68.95,69.02,68.94,69.0,25300.0,45.831,45.8775,45.8244,45.8642,25300.0
2013-11-26 15:40:00,69.01,69.03,68.98,68.98,29900.0,45.8709,45.8842,45.8509,45.8509,29900.0
2013-11-26 15:45:00,68.98,68.98,68.8,68.8,65600.0,45.8509,45.8509,45.7313,45.7313,65600.0
2013-11-26 15:50:00,68.81,68.85,68.8,68.81,87000.0,45.7379,45.7645,45.7313,45.7379,87000.0
2013-11-26 15:55:00,68.8,68.81,68.73,68.76,143700.0,45.7313,45.7379,45.6848,45.7047,143700.0
2013-11-27 09:30:00,68.6,69.4,68.4,69.35,71400.0,45.5984,46.1301,45.4654,46.0969,71400.0
2013-11-27 09:35:00,69.38,70.0,69.38,69.88,143500.0,46.1168,46.5289,46.1168,46.4492,143500.0
2013-11-27 09:40:00,69.88,70.19,69.69,70.17,195600.0,46.4492,46.6552,46.3229,46.6419,195600.0
2013-11-27 09:45:00,70.18,70.67,70.07,70.51,184400.0,46.6486,46.9743,46.5755,46.8679,184400.0
2013-11-27 09:50:00,70.5,70.85,70.37,70.53,130600.0,46.8613,47.0939,46.7749,46.8812,130600.0
2013-11-27 09:55:00,70.54,70.77,70.36,70.45,169500.0,46.8879,47.0408,46.7682,46.828,169500.0
2013-11-27 10:00:00,70.53,70.66,70.4,70.46,60400.0,46.8812,46.9676,46.7948,46.8347,60400.0
2013-11-27 10:05:00,70.46,70.85,70.45,70.66,87500.0,46.8347,47.0939,46.828,46.9676,87500.0
2013-11-27 10:10:00,70.64,70.65,70.48,70.56,73000.0,46.9543,46.961,46.848,46.9012,73000.0
2013-11-27 10:15:00,70.55,70.73,70.53,70.66,146000.0,46.8945,47.0142,46.8812,46.9676,146000.0
2013-11-27 10:20:00,70.64,70.95,70.6,70.86,141300.0,46.9543,47.1604,46.9278,47.1006,141300.0
2013-11-27 10:25:00,70.85,70.9,70.69,70.74,93500.0,47.0939,47.1272,46.9876,47.0208,93500.0
2013-11-27 10:30:00,70.74,70.79,70.67,70.77,50000.0,47.0208,47.054,46.9743,47.0408,50000.0
2013-11-27 10:35:00,70.77,70.82,70.68,70.78,52800.0,47.0408,47.074,46.9809,47.0474,52800.0
2013-11-27 10:40:00,70.78,70.81,70.69,70.76,51400.0,47.0474,47.0673,46.9876,47.0341,51400.0
2013-11-27 10:45:00,70.75,70.79,70.61,70.73,53600.0,47.0275,47.054,46.9344,47.0142,53600.0
2013-11-27 10:50:00,70.74,70.77,70.63,70.75,66300.0,47.0208,47.0408,46.9477,47.0275,66300.0
2013-11-27 10:55:00,70.74,70.75,70.62,70.67,37300.0,47.0208,47.0275,46.941,46.9743,37300.0
2013-11-27 11:00:00,70.67,70.82,70.57,70.81,111200.0,46.9743,47.074,46.9078,47.0673,111200.0
2013-11-27 11:05:00,70.81,70.81,70.69,70.76,29200.0,47.0673,47.0673,46.9876,47.0341,29200.0
2013-11-27 11:10:00,70.76,70.91,70.76,70.91,77000.0,47.0341,47.1338,47.0341,47.1338,77000.0
2013-11-27 11:15:00,70.9,71.0,70.9,70.99,113600.0,47.1272,47.1936,47.1272,47.187,113600.0
2013-11-27 11:20:00,70.98,71.0,70.85,70.86,103400.0,47.1803,47.1936,47.0939,47.1006,103400.0
2013-11-27 11:25:00,70.86,71.0,70.86,70.95,58800.0,47.1006,47.1936,47.1006,47.1604,58800.0
2013-11-27 11:30:00,70.94,70.95,70.81,70.84,61600.0,47.1538,47.1604,47.0673,47.0873,61600.0
2013-11-27 11:35:00,70.83,70.84,70.57,70.61,34400.0,47.0806,47.0873,46.9078,46.9344,34400.0
2013-11-27 11:40:00,70.62,70.65,70.55,70.6,30500.0,46.941,46.961,46.8945,46.9278,30500.0
2013-11-27 11:45:00,70.61,70.64,70.55,70.56,26300.0,46.9344,46.9543,46.8945,46.9012,26300.0
2013-11-27 11:50:00,70.56,70.56,70.26,70.28,57600.0,46.9012,46.9012,46.7018,46.715,57600.0
2013-11-27 11:55:00,70.29,70.29,70.08,70.08,49800.0,46.7217,46.7217,46.5821,46.5821,49800.0
2013-11-27 12:00:00,70.1,70.21,70.08,70.19,20800.0,46.5954,46.6685,46.5821,46.6552,20800.0
2013-11-27 12:05:00,70.19,70.23,70.1,70.17,41500.0,46.6552,46.6818,46.5954,46.6419,41500.0
2013-11-27 12:10:00,70.17,70.19,70.07,70.07,41400.0,46.6419,46.6552,46.5755,46.5755,41400.0
2013-11-27 12:15:00,70.06,70.17,70.01,70.04,29700.0,46.5688,46.6419,46.5356,46.5555,29700.0
2013-11-27 12:20:00,70.05,70.17,70.05,70.08,23200.0,46.5622,46.6419,46.5622,46.5821,23200.0
2013-11-27 12:25:00,70.07,70.09,69.97,70.01,14700.0,46.5755,46.5888,46.509,46.5356,14700.0
2013-11-27 12:30:00,70.02,70.03,69.91,69.95,64500.0,46.5422,46.5489,46.4691,46.4957,64500.0
2013-11-27 12:35:00,69.96,70.11,69.94,69.95,19500.0,46.5023,46.6021,46.4891,46.4957,19500.0
2013-11-27 12:40:00,69.95,69.98,69.8,69.8,33600.0,46.4957,46.5156,46.396,46.396,33600.0
2013-11-27 12:45:00,69.8,69.94,69.8,69.88,27900.0,46.396,46.4891,46.396,46.4492,27900.0
2013-11-27 12:50:00,69.89,69.9,69.76,69.77,20800.0,46.4558,46.4625,46.3694,46.3761,20800.0
2013-11-27 12:55:00,69.78,69.84,69.7,69.8,29000.0,46.3827,46.4226,46.3295,46.396,29000.0
2013-11-27 13:00:00,69.8,69.86,69.8,69.86,14800.0,46.396,46.4359,46.396,46.4359,14800.0
2013-11-27 13:05:00,69.86,69.94,69.86,69.89,38700.0,46.4359,46.4891,46.4359,46.4558,38700.0
2013-11-27 13:10:00,69.9,70.02,69.86,70.02,29600.0,46.4625,46.5422,46.4359,46.5422,29600.0
2013-11-27 13:15:00,70.01,70.03,69.91,69.92,18200.0,46.5356,46.5489,46.4691,46.4758,18200.0
2013-11-27 13:20:00,69.93,69.98,69.9,69.95,27200.0,46.4824,46.5156,46.4625,46.4957,27200.0
2013-11-27 13:25:00,69.96,70.18,69.95,70.17,54900.0,46.5023,46.6486,46.4957,46.6419,54900.0
2013-11-27 13:30:00,70.17,70.23,70.13,70.22,34100.0,46.6419,46.6818,46.6153,46.6752,34100.0
2013-11-27 13:35:00,70.21,70.29,70.2,70.23,20500.0,46.6685,46.7217,46.6619,46.6818,20500.0
2013-11-27 13:40:00,70.24,70.41,70.22,70.41,20400.0,46.6885,46.8015,46.6752,46.8015,20400.0
2013-11-27 13:45:00,70.4,70.55,70.4,70.52,41200.0,46.7948,46.8945,46.7948,46.8746,41200.0
2013-11-27 13:50:00,70.52,70.52,70.34,70.39,18700.0,46.8746,46.8746,46.7549,46.7882,18700.0
2013-11-27 13:55:00,70.41,70.51,70.4,70.51,17500.0,46.8015,46.8679,46.7948,46.8679,17500.0
2013-11-27 14:00:00,70.51,70.55,70.38,70.38,22200.0,46.8679,46.8945,46.7815,46.7815,22200.0
2013-11-27 14:05:00,70.38,70.39,70.25,70.26,33800.0,46.7815,46.7882,46.6951,46.7018,33800.0
2013-11-27 14:10:00,70.26,70.39,70.26,70.35,16200.0,46.7018,46.7882,46.7018,46.7616,16200.0
2013-11-27 14:15:00,70.35,70.35,70.26,70.29,22500.0,46.7616,46.7616,46.7018,46.7217,22500.0
2013-11-27 14:20:00,70.28,70.31,70.18,70.29,27200.0,46.715,46.735,46.6486,46.7217,27200.0
2013-11-27 14:25:00,70.3,70.39,70.25,70.27,20100.0,46.7283,46.7882,46.6951,46.7084,20100.0
2013-11-27 14:30:00,70.28,70.48,70.28,70.44,20600.0,46.715,46.848,46.715,46.8214,20600.0
2013-11-27 14:35:00,70.45,70.46,70.39,70.41,14000.0,46.828,46.8347,46.7882,46.8015,14000.0
2013-11-27 14:40:00,70.39,70.46,70.38,70.45,13600.0,46.7882,46.8347,46.7815,46.828,13600.0
2013-11-27 14:45:00,70.46,70.47,70.44,70.46,23700.0,46.8347,46.8413,46.8214,46.8347,23700.0
2013-11-27 14:50:00,70.45,70.45,70.4,70.41,19800.0,46.828,46.828,46.7948,46.8015,19800.0
2013-11-27 14:55:00,70.41,70.47,70.41,70.46,17400.0,46.8015,46.8413,46.8015,46.8347,17400.0
2013-11-27 15:00:00,70.47,70.5,70.38,70.44,21200.0,46.8413,46.8613,46.7815,46.8214,21200.0
2013-11-27 15:05:00,70.43,70.46,70.43,70.45,13200.0,46.8148,46.8347,46.8148,46.828,13200.0
2013-11-27 15:10:00,70.45,70.46,70.24,70.33,52300.0,46.828,46.8347,46.6885,46.7483,52300.0
2013-11-27 15:15:00,70.33,70.45,70.33,70.43,20300.0,46.7483,46.828,46.7483,46.8148,20300.0
2013-11-27 15:20:00,70.44,70.44,70.22,70.23,45600.0,46.8214,46.8214,46.6752,46.6818,45600.0
2013-11-27 15:25:00,70.22,70.23,70.12,70.16,39700.0,46.6752,46.6818,46.6087,46.6353,39700.0
2013-11-27 15:30:00,70.17,70.23,70.16,70.17,35300.0,46.6419,46.6818,46.6353,46.6419,35300.0
2013-11-27 15:35:00,70.16,70.22,70.14,70.22,30300.0,46.6353,46.6752,46.622,46.6752,30300.0
2013-11-27 15:40:00,70.21,70.22,70.17,70.21,32400.0,46.6685,46.6752,46.6419,46.6685,32400.0
2013-11-27 15:45:00,70.21,70.22,70.17,70.2,53500.0,46.6685,46.6752,46.6419,46.6619,53500.0
2013-11-27 15:50:00,70.2,70.2,70.11,70.17,63700.0,46.6619,46.6619,46.6021,46.6419,63700.0
2013-11-27 15:55:00,70.16,70.17,70.1,70.11,152100.0,46.6353,46.6419,46.5954,46.6021,152100.0
2013-11-29 09:30:00,70.03,70.4,69.99,70.2,40300.0,46.5489,46.7948,46.5223,46.6619,40300.0
2013-11-29 09:35:00,70.24,70.58,69.76,70.58,27500.0,46.6885,46.9145,46.3694,46.9145,27500.0
2013-11-29 09:40:00,70.55,70.59,70.15,70.19,18900.0,46.8945,46.9211,46.6286,46.6552,18900.0
2013-11-29 09:45:00,70.19,70.49,70.13,70.48,19800.0,46.6552,46.8546,46.6153,46.848,19800.0
2013-11-29 09:50:00,70.5,70.52,70.28,70.4,23400.0,46.8613,46.8746,46.715,46.7948,23400.0
2013-11-29 09:55:00,70.4,70.42,70.15,70.22,24100.0,46.7948,46.8081,46.6286,46.6752,24100.0
2013-11-29 10:00:00,70.22,70.31,70.11,70.12,50600.0,46.6752,46.735,46.6021,46.6087,50600.0
2013-11-29 10:05:00,70.11,70.31,70.07,70.27,14700.0,46.6021,46.735,46.5755,46.7084,14700.0
2013-11-29 10:10:00,70.26,70.44,70.25,70.39,29200.0,46.7018,46.8214,46.6951,46.7882,29200.0
2013-11-29 10:15:00,70.39,70.58,70.39,70.58,23300.0,46.7882,46.9145,46.7882,46.9145,23300.0
2013-11-29 10:20:00,70.58,70.58,70.48,70.53,27100.0,46.9145,46.9145,46.848,46.8812,27100.0
2013-11-29 10:25:00,70.54,70.67,70.51,70.67,17200.0,46.8879,46.9743,46.8679,46.9743,17200.0
2013-11-29 10:30:00,70.68,70.72,70.55,70.63,28400.0,46.9809,47.0075,46.8945,46.9477,28400.0
2013-11-29 10:35:00,70.66,70.66,70.41,70.53,16600.0,46.9676,46.9676,46.8015,46.8812,16600.0
2013-11-29 10:40:00,70.5,70.51,70.37,70.37,20200.0,46.8613,46.8679,46.7749,46.7749,20200.0
2013-11-29 10:45:00,70.35,70.37,70.09,70.09,11900.0,46.7616,46.7749,46.5888,46.5888,11900.0
2013-11-29 10:50:00,70.08,70.23,70.06,70.17,23500.0,46.5821,46.6818,46.5688,46.6419,23500.0
2013-11-29 10:55:00,70.16,70.24,70.13,70.23,20700.0,46.6353,46.6885,46.6153,46.6818,20700.0
2013-11-29 11:00:00,70.23,70.36,70.18,70.32,14900.0,46.6818,46.7682,46.6486,46.7416,14900.0
2013-11-29 11:05:00,70.31,70.32,70.2,70.26,15700.0,46.735,46.7416,46.6619,46.7018,15700.0
2013-11-29 11:10:00,70.23,70.25,70.2,70.2,11600.0,46.6818,46.6951,46.6619,46.6619,11600.0
2013-11-29 11:15:00,70.2,70.21,69.95,70.0,37900.0,46.6619,46.6685,46.4957,46.5289,37900.0
2013-11-29 11:20:00,70.0,70.03,69.86,69.9,20500.0,46.5289,46.5489,46.4359,46.4625,20500.0
2013-11-29 11:25:00,69.91,69.93,69.75,69.75,14600.0,46.4691,46.4824,46.3628,46.3628,14600.0
2013-11-29 11:30:00,69.75,69.88,69.74,69.87,50900.0,46.3628,46.4492,46.3561,46.4425,50900.0
2013-11-29 11:35:00,69.86,70.1,69.86,70.1,20100.0,46.4359,46.5954,46.4359,46.5954,20100.0
2013-11-29 11:40:00,70.11,70.12,69.96,70.01,25900.0,46.6021,46.6087,46.5023,46.5356,25900.0
2013-11-29 11:45:00,70.0,70.0,69.81,69.82,17100.0,46.5289,46.5289,46.4026,46.4093,17100.0
2013-11-29 11:50:00,69.8,69.8,69.69,69.69,19000.0,46.396,46.396,46.3229,46.3229,19000.0
2013-11-29 11:55:00,69.7,69.78,69.69,69.73,16100.0,46.3295,46.3827,46.3229,46.3495,16100.0
2013-11-29 12:00:00,69.73,69.75,69.68,69.74,13800.0,46.3495,46.3628,46.3162,46.3561,13800.0
2013-11-29 12:05:00,69.74,69.88,69.73,69.88,22500.0,46.3561,46.4492,46.3495,46.4492,22500.0
2013-11-29 12:10:00,69.87,69.91,69.63,69.63,17500.0,46.4425,46.4691,46.283,46.283,17500.0
2013-11-29 12:15:00,69.63,69.73,69.58,69.7,20900.0,46.283,46.3495,46.2498,46.3295,20900.0
2013-11-29 12:20:00,69.69,69.72,69.59,69.7,17200.0,46.3229,46.3428,46.2564,46.3295,17200.0
2013-11-29 12:25:00,69.69,69.7,69.62,69.62,20200.0,46.3229,46.3295,46.2763,46.2763,20200.0
2013-11-29 12:30:00,69.63,69.63,69.53,69.53,27200.0,46.283,46.283,46.2165,46.2165,27200.0
2013-11-29 12:35:00,69.53,69.58,69.5,69.52,26500.0,46.2165,46.2498,46.1966,46.2099,26500.0
2013-11-29 12:40:00,69.54,69.71,69.54,69.56,25200.0,46.2232,46.3362,46.2232,46.2365,25200.0
2013-11-29 12:45:00,69.55,69.67,69.44,69.5,66100.0,46.2298,46.3096,46.1567,46.1966,66100.0
2013-11-29 12:50:00,69.5,69.64,69.41,69.62,46500.0,46.1966,46.2896,46.1368,46.2763,46500.0
2013-11-29 12:55:00,69.62,69.67,69.48,69.61,114700.0,46.2763,46.3096,46.1833,46.2697,114700.0
2013-12-02 09:30:00,70.0,70.35,69.67,70.34,96800.0,46.5289,46.7616,46.3096,46.7549,96800.0
2013-12-02 09:35:00,70.39,70.48,70.11,70.32,97700.0,46.7882,46.848,46.6021,46.7416,97700.0
2013-12-02 09:40:00,70.33,70.6,70.28,70.57,102400.0,46.7483,46.9278,46.715,46.9078,102400.0
2013-12-02 09:45:00,70.55,70.66,70.51,70.56,53700.0,46.8945,46.9676,46.8679,46.9012,53700.0
2013-12-02 09:50:00,70.55,70.67,70.53,70.64,22000.0,46.8945,46.9743,46.8812,46.9543,22000.0
2013-12-02 09:55:00,70.64,70.67,70.48,70.52,62500.0,46.9543,46.9743,46.848,46.8746,62500.0
2013-12-02 10:00:00,70.52,70.6,70.41,70.51,37800.0,46.8746,46.9278,46.8015,46.8679,37800.0
2013-12-02 10:05:00,70.5,70.73,70.47,70.48,33800.0,46.8613,47.0142,46.8413,46.848,33800.0
2013-12-02 10:10:00,70.47,70.59,70.32,70.45,37200.0,46.8413,46.9211,46.7416,46.828,37200.0
2013-12-02 10:15:00,70.45,70.65,70.45,70.57,46800.0,46.828,46.961,46.828,46.9078,46800.0
2013-12-02 10:20:00,70.59,70.72,70.59,70.7,49700.0,46.9211,47.0075,46.9211,46.9942,49700.0
2013-12-02 10:25:00,70.68,70.82,70.68,70.76,61900.0,46.9809,47.074,46.9809,47.0341,61900.0
2013-12-02 10:30:00,70.76,70.9,70.7,70.87,43900.0,47.0341,47.1272,46.9942,47.1072,43900.0
2013-12-02 10:35:00,70.9,71.33,70.86,71.18,128200.0,47.1272,47.413,47.1006,47.3133,128200.0
2013-12-02 10:40:00,71.16,71.46,71.16,71.35,65900.0,47.3,47.4994,47.3,47.4263,65900.0
2013-12-02 10:45:00,71.28,71.47,71.2,71.47,37600.0,47.3797,47.506,47.3266,47.506,37600.0
2013-12-02 10:50:00,71.46,71.5,71.33,71.37,25800.0,47.4994,47.526,47.413,47.4396,25800.0
2013-12-02 10:55:00,71.36,71.46,71.33,71.44,52600.0,47.4329,47.4994,47.413,47.4861,52600.0
2013-12-02 11:00:00,71.39,71.49,71.36,71.41,59500.0,47.4529,47.5193,47.4329,47.4662,59500.0
2013-12-02 11:05:00,71.44,71.48,71.36,71.37,49200.0,47.4861,47.5127,47.4329,47.4396,49200.0
2013-12-02 11:10:00,71.37,71.42,71.34,71.37,43700.0,47.4396,47.4728,47.4196,47.4396,43700.0
2013-12-02 11:15:00,71.37,71.39,71.33,71.36,42400.0,47.4396,47.4529,47.413,47.4329,42400.0
2013-12-02 11:20:00,71.35,71.39,71.34,71.35,22000.0,47.4263,47.4529,47.4196,47.4263,22000.0
2013-12-02 11:25:00,71.35,71.4,71.31,71.33,22800.0,47.4263,47.4595,47.3997,47.413,22800.0
2013-12-02 11:30:00,71.33,71.53,71.33,71.38,25300.0,47.413,47.5459,47.413,47.4462,25300.0
2013-12-02 11:35:00,71.38,71.48,71.32,71.37,22000.0,47.4462,47.5127,47.4063,47.4396,22000.0
2013-12-02 11:40:00,71.37,71.43,71.34,71.37,18700.0,47.4396,47.4795,47.4196,47.4396,18700.0
2013-12-02 11:45:00,71.37,71.42,71.28,71.3,44200.0,47.4396,47.4728,47.3797,47.393,44200.0
2013-12-02 11:50:00,71.28,71.28,71.21,71.25,28600.0,47.3797,47.3797,47.3332,47.3598,28600.0
2013-12-02 11:55:00,71.25,71.35,71.24,71.26,27000.0,47.3598,47.4263,47.3532,47.3665,27000.0
2013-12-02 12:00:00,71.25,71.39,71.2,71.33,36700.0,47.3598,47.4529,47.3266,47.413,36700.0
2013-12-02 12:05:00,71.35,71.41,71.28,71.32,18600.0,47.4263,47.4662,47.3797,47.4063,18600.0
2013-12-02 12:10:00,71.29,71.36,71.23,71.34,29900.0,47.3864,47.4329,47.3465,47.4196,29900.0
2013-12-02 12:15:00,71.35,71.38,71.31,71.37,10200.0,47.4263,47.4462,47.3997,47.4396,10200.0
2013-12-02 12:20:00,71.36,71.42,71.35,71.41,16500.0,47.4329,47.4728,47.4263,47.4662,16500.0
2013-12-02 12:25:00,71.41,71.42,71.3,71.39,12700.0,47.4662,47.4728,47.393,47.4529,12700.0
2013-12-02 12:30:00,71.37,71.5,71.37,71.47,25800.0,47.4396,47.526,47.4396,47.506,25800.0
2013-12-02 12:35:00,71.47,71.48,71.41,71.41,14100.0,47.506,47.5127,47.4662,47.4662,14100.0
2013-12-02 12:40:00,71.4,71.42,71.38,71.41,13900.0,47.4595,47.4728,47.4462,47.4662,13900.0
2013-12-02 12:45:00,71.42,71.44,71.38,71.44,21700.0,47.4728,47.4861,47.4462,47.4861,21700.0
2013-12-02 12:50:00,71.44,71.48,71.42,71.45,10100.0,47.4861,47.5127,47.4728,47.4927,10100.0
2013-12-02 12:55:00,71.45,71.55,71.43,71.53,38400.0,47.4927,47.5592,47.4795,47.5459,38400.0
2013-12-02 13:00:00,71.53,71.57,71.51,71.56,28700.0,47.5459,47.5725,47.5326,47.5659,28700.0
2013-12-02 13:05:00,71.56,71.7,71.51,71.65,98800.0,47.5659,47.6589,47.5326,47.6257,98800.0
2013-12-02 13:10:00,71.65,71.69,71.54,71.56,65700.0,47.6257,47.6523,47.5526,47.5659,65700.0
2013-12-02 13:15:00,71.57,71.6,71.55,71.58,24700.0,47.5725,47.5925,47.5592,47.5792,24700.0
2013-12-02 13:20:00,71.59,71.69,71.57,71.68,20700.0,47.5858,47.6523,47.5725,47.6456,20700.0
2013-12-02 13:25:00,71.69,71.72,71.66,71.66,29900.0,47.6523,47.6722,47.6323,47.6323,29900.0
2013-12-02 13:30:00,71.66,71.67,71.59,71.61,38200.0,47.6323,47.639,47.5858,47.5991,38200.0
2013-12-02 13:35:00,71.61,71.65,71.61,71.63,17500.0,47.5991,47.6257,47.5991,47.6124,17500.0
2013-12-02 13:40:00,71.63,71.7,71.6,71.7,22100.0,47.6124,47.6589,47.5925,47.6589,22100.0
2013-12-02 13:45:00,71.69,71.69,71.63,71.65,20400.0,47.6523,47.6523,47.6124,47.6257,20400.0
2013-12-02 13:50:00,71.65,71.68,71.59,71.66,14800.0,47.6257,47.6456,47.5858,47.6323,14800.0
2013-12-02 13:55:00,71.66,71.75,71.65,71.72,33400.0,47.6323,47.6922,47.6257,47.6722,33400.0
2013-12-02 14:00:00,71.74,71.75,71.69,71.71,23100.0,47.6855,47.6922,47.6523,47.6656,23100.0
2013-12-02 14:05:00,71.72,71.72,71.64,71.67,27600.0,47.6722,47.6722,47.619,47.639,27600.0
2013-12-02 14:10:00,71.67,71.68,71.6,71.61,70500.0,47.639,47.6456,47.5925,47.5991,70500.0
2013-12-02 14:15:00,71.61,71.62,71.57,71.59,68600.0,47.5991,47.6057,47.5725,47.5858,68600.0
2013-12-02 14:20:00,71.58,71.58,71.52,71.52,21200.0,47.5792,47.5792,47.5393,47.5393,21200.0
2013-12-02 14:25:00,71.53,71.55,71.51,71.55,12600.0,47.5459,47.5592,47.5326,47.5592,12600.0
2013-12-02 14:30:00,71.55,71.55,71.47,71.48,26600.0,47.5592,47.5592,47.506,47.5127,26600.0
2013-12-02 14:35:00,71.48,71.54,71.46,71.52,27200.0,47.5127,47.5526,47.4994,47.5393,27200.0
2013-12-02 14:40:00,71.51,71.57,71.51,71.57,29400.0,47.5326,47.5725,47.5326,47.5725,29400.0
2013-12-02 14:45:00,71.56,71.59,71.54,71.57,29500.0,47.5659,47.5858,47.5526,47.5725,29500.0
2013-12-02 14:50:00,71.57,71.63,71.54,71.63,25300.0,47.5725,47.6124,47.5526,47.6124,25300.0
2013-12-02 14:55:00,71.62,71.7,71.61,71.67,28300.0,47.6057,47.6589,47.5991,47.639,28300.0
2013-12-02 15:00:00,71.67,71.71,71.62,71.66,29600.0,47.639,47.6656,47.6057,47.6323,29600.0
2013-12-02 15:05:00,71.66,71.68,71.61,71.63,28400.0,47.6323,47.6456,47.5991,47.6124,28400.0
2013-12-02 15:10:00,71.63,71.64,71.56,71.56,39200.0,47.6124,47.619,47.5659,47.5659,39200.0
2013-12-02 15:15:00,71.57,71.59,71.53,71.53,24000.0,47.5725,47.5858,47.5459,47.5459,24000.0
2013-12-02 15:20:00,71.53,71.53,71.5,71.51,27000.0,47.5459,47.5459,47.526,47.5326,27000.0
2013-12-02 15:25:00,71.52,71.52,71.34,71.35,32100.0,47.5393,47.5393,47.4196,47.4263,32100.0
2013-12-02 15:30:00,71.35,71.35,71.23,71.24,57100.0,47.4263,47.4263,47.3465,47.3532,57100.0
2013-12-02 15:35:00,71.25,71.32,71.25,71.31,39200.0,47.3598,47.4063,47.3598,47.3997,39200.0
2013-12-02 15:40:00,71.31,71.33,71.23,71.23,68600.0,47.3997,47.413,47.3465,47.3465,68600.0
2013-12-02 15:45:00,71.24,71.3,71.2,71.27,108600.0,47.3532,47.393,47.3266,47.3731,108600.0
2013-12-02 15:50:00,71.26,71.33,71.24,71.32,94000.0,47.3665,47.413,47.3532,47.4063,94000.0
2013-12-02 15:55:00,71.31,71.38,71.29,71.36,198700.0,47.3997,47.4462,47.3864,47.4329,198700.0
2013-12-03 09:30:00,71.06,71.09,70.63,70.97,91300.0,47.2335,47.2535,46.9477,47.1737,91300.0
2013-12-03 09:35:00,70.94,71.27,70.85,70.99,61100.0,47.1538,47.3731,47.0939,47.187,61100.0
2013-12-03 09:40:00,71.01,71.03,70.84,70.97,71500.0,47.2003,47.2136,47.0873,47.1737,71500.0
2013-12-03 09:45:00,70.98,70.98,70.77,70.9,41100.0,47.1803,47.1803,47.0408,47.1272,41100.0
2013-12-03 09:50:00,70.88,71.05,70.83,70.96,97300.0,47.1139,47.2269,47.0806,47.167,97300.0
2013-12-03 09:55:00,70.97,71.13,70.91,70.94,92100.0,47.1737,47.28,47.1338,47.1538,92100.0
2013-12-03 10:00:00,70.94,71.05,70.87,70.9,142600.0,47.1538,47.2269,47.1072,47.1272,142600.0
2013-12-03 10:05:00,70.91,70.95,70.51,70.51,131800.0,47.1338,47.1604,46.8679,46.8679,131800.0
2013-12-03 10:10:00,70.51,70.61,70.34,70.34,49500.0,46.8679,46.9344,46.7549,46.7549,49500.0
2013-12-03 10:15:00,70.34,70.6,70.33,70.51,50900.0,46.7549,46.9278,46.7483,46.8679,50900.0
2013-12-03 10:20:00,70.51,70.55,70.37,70.41,45000.0,46.8679,46.8945,46.7749,46.8015,45000.0
2013-12-03 10:25:00,70.42,70.44,70.28,70.43,30100.0,46.8081,46.8214,46.715,46.8148,30100.0
2013-12-03 10:30:00,70.44,70.52,70.39,70.52,26700.0,46.8214,46.8746,46.7882,46.8746,26700.0
2013-12-03 10:35:00,70.51,70.59,70.46,70.58,81000.0,46.8679,46.9211,46.8347,46.9145,81000.0
2013-12-03 10:40:00,70.59,70.67,70.48,70.67,49600.0,46.9211,46.9743,46.848,46.9743,49600.0
2013-12-03 10:45:00,70.66,70.77,70.6,70.62,67700.0,46.9676,47.0408,46.9278,46.941,67700.0
2013-12-03 10:50:00,70.64,70.64,70.5,70.58,39300.0,46.9543,46.9543,46.8613,46.9145,39300.0
2013-12-03 10:55:00,70.58,70.64,70.52,70.52,34700.0,46.9145,46.9543,46.8746,46.8746,34700.0
2013-12-03 11:00:00,70.52,70.52,70.04,70.05,56000.0,46.8746,46.8746,46.5555,46.5622,56000.0
2013-12-03 11:05:00,70.06,70.3,70.02,70.18,40200.0,46.5688,46.7283,46.5422,46.6486,40200.0
2013-12-03 11:10:00,70.19,70.29,70.19,70.24,32200.0,46.6552,46.7217,46.6552,46.6885,32200.0
2013-12-03 11:15:00,70.22,70.22,69.92,69.94,39100.0,46.6752,46.6752,46.4758,46.4891,39100.0
2013-12-03 11:20:00,69.94,69.97,69.72,69.78,35900.0,46.4891,46.509,46.3428,46.3827,35900.0
2013-12-03 11:25:00,69.76,69.86,69.7,69.86,33700.0,46.3694,46.4359,46.3295,46.4359,33700.0
2013-12-03 11:30:00,69.83,69.89,69.72,69.74,37000.0,46.4159,46.4558,46.3428,46.3561,37000.0
2013-12-03 11:35:00,69.72,69.85,69.67,69.73,30400.0,46.3428,46.4292,46.3096,46.3495,30400.0
2013-12-03 11:40:00,69.73,69.73,69.54,69.61,50900.0,46.3495,46.3495,46.2232,46.2697,50900.0
2013-12-03 11:45:00,69.6,69.77,69.6,69.76,59700.0,46.2631,46.3761,46.2631,46.3694,59700.0
2013-12-03 11:50:00,69.76,69.8,69.7,69.75,46600.0,46.3694,46.396,46.3295,46.3628,46600.0
2013-12-03 11:55:00,69.75,69.84,69.74,69.83,39600.0,46.3628,46.4226,46.3561,46.4159,39600.0
2013-12-03 12:00:00,69.86,69.96,69.86,69.96,33000.0,46.4359,46.5023,46.4359,46.5023,33000.0
2013-12-03 12:05:00,69.98,70.18,69.96,70.14,40600.0,46.5156,46.6486,46.5023,46.622,40600.0
2013-12-03 12:10:00,70.16,70.21,70.1,70.12,16800.0,46.6353,46.6685,46.5954,46.6087,16800.0
2013-12-03 12:15:00,70.14,70.22,70.11,70.21,20100.0,46.622,46.6752,46.6021,46.6685,20100.0
2013-12-03 12:20:00,70.19,70.22,70.11,70.13,20100.0,46.6552,46.6752,46.6021,46.6153,20100.0
2013-12-03 12:25:00,70.14,70.14,70.08,70.14,15200.0,46.622,46.622,46.5821,46.622,15200.0
2013-12-03 12:30:00,70.14,70.14,70.05,70.12,11600.0,46.622,46.622,46.5622,46.6087,11600.0
2013-12-03 12:35:00,70.13,70.2,70.12,70.12,19800.0,46.6153,46.6619,46.6087,46.6087,19800.0
2013-12-03 12:40:00,70.12,70.13,70.04,70.1,17300.0,46.6087,46.6153,46.5555,46.5954,17300.0
2013-12-03 12:45:00,70.11,70.15,70.07,70.09,21000.0,46.6021,46.6286,46.5755,46.5888,21000.0
2013-12-03 12:50:00,70.08,70.15,70.08,70.15,22200.0,46.5821,46.6286,46.5821,46.6286,22200.0
2013-12-03 12:55:00,70.14,70.19,70.11,70.16,21900.0,46.622,46.6552,46.6021,46.6353,21900.0
2013-12-03 13:00:00,70.16,70.17,70.02,70.02,17600.0,46.6353,46.6419,46.5422,46.5422,17600.0
2013-12-03 13:05:00,70.03,70.13,70.01,70.11,13900.0,46.5489,46.6153,46.5356,46.6021,13900.0
2013-12-03 13:10:00,70.1,70.22,70.09,70.13,28900.0,46.5954,46.6752,46.5888,46.6153,28900.0
2013-12-03 13:15:00,70.12,70.19,70.06,70.19,18600.0,46.6087,46.6552,46.5688,46.6552,18600.0
2013-12-03 13:20:00,70.19,70.2,70.07,70.08,19900.0,46.6552,46.6619,46.5755,46.5821,19900.0
2013-12-03 13:25:00,70.08,70.13,70.04,70.1,21800.0,46.5821,46.6153,46.5555,46.5954,21800.0
2013-12-03 13:30:00,70.09,70.16,70.08,70.14,27300.0,46.5888,46.6353,46.5821,46.622,27300.0
2013-12-03 13:35:00,70.15,70.25,70.13,70.24,37700.0,46.6286,46.6951,46.6153,46.6885,37700.0
2013-12-03 13:40:00,70.24,70.36,70.23,70.33,43300.0,46.6885,46.7682,46.6818,46.7483,43300.0
2013-12-03 13:45:00,70.33,70.42,70.33,70.42,35000.0,46.7483,46.8081,46.7483,46.8081,35000.0
2013-12-03 13:50:00,70.41,70.44,70.37,70.4,40500.0,46.8015,46.8214,46.7749,46.7948,40500.0
2013-12-03 13:55:00,70.41,70.43,70.36,70.39,19700.0,46.8015,46.8148,46.7682,46.7882,19700.0
2013-12-03 14:00:00,70.4,70.46,70.39,70.46,22400.0,46.7948,46.8347,46.7882,46.8347,22400.0
2013-12-03 14:05:00,70.46,70.5,70.41,70.43,51500.0,46.8347,46.8613,46.8015,46.8148,51500.0
2013-12-03 14:10:00,70.41,70.42,70.37,70.4,17100.0,46.8015,46.8081,46.7749,46.7948,17100.0
2013-12-03 14:15:00,70.4,70.4,70.21,70.21,30800.0,46.7948,46.7948,46.6685,46.6685,30800.0
2013-12-03 14:20:00,70.21,70.3,70.21,70.28,18200.0,46.6685,46.7283,46.6685,46.715,18200.0
2013-12-03 14:25:00,70.27,70.38,70.26,70.29,34200.0,46.7084,46.7815,46.7018,46.7217,34200.0
2013-12-03 14:30:00,70.28,70.3,70.22,70.24,40200.0,46.715,46.7283,46.6752,46.6885,40200.0
2013-12-03 14:35:00,70.26,70.28,70.19,70.23,31600.0,46.7018,46.715,46.6552,46.6818,31600.0
2013-12-03 14:40:00,70.21,70.26,70.12,70.15,32700.0,46.6685,46.7018,46.6087,46.6286,32700.0
2013-12-03 14:45:00,70.16,70.33,70.16,70.21,82200.0,46.6353,46.7483,46.6353,46.6685,82200.0
2013-12-03 14:50:00,70.21,70.32,70.2,70.26,58800.0,46.6685,46.7416,46.6619,46.7018,58800.0
2013-12-03 14:55:00,70.26,70.31,70.25,70.26,32700.0,46.7018,46.735,46.6951,46.7018,32700.0
2013-12-03 15:00:00,70.25,70.3,70.22,70.27,49600.0,46.6951,46.7283,46.6752,46.7084,49600.0
2013-12-03 15:05:00,70.27,70.31,70.25,70.26,59100.0,46.7084,46.735,46.6951,46.7018,59100.0
2013-12-03 15:10:00,70.26,70.27,70.17,70.18,65000.0,46.7018,46.7084,46.6419,46.6486,65000.0
2013-12-03 15:15:00,70.18,70.24,70.18,70.22,31300.0,46.6486,46.6885,46.6486,46.6752,31300.0
2013-12-03 15:20:00,70.23,70.29,70.21,70.28,59200.0,46.6818,46.7217,46.6685,46.715,59200.0
2013-12-03 15:25:00,70.28,70.37,70.26,70.37,64000.0,46.715,46.7749,46.7018,46.7749,64000.0
2013-12-03 15:30:00,70.37,70.5,70.36,70.43,103300.0,46.7749,46.8613,46.7682,46.8148,103300.0
2013-12-03 15:35:00,70.44,70.54,70.44,70.51,38600.0,46.8214,46.8879,46.8214,46.8679,38600.0
2013-12-03 15:40:00,70.52,70.67,70.51,70.61,98600.0,46.8746,46.9743,46.8679,46.9344,98600.0
2013-12-03 15:45:00,70.6,70.64,70.54,70.62,104700.0,46.9278,46.9543,46.8879,46.941,104700.0
2013-12-03 15:50:00,70.62,70.72,70.56,70.56,142100.0,46.941,47.0075,46.9012,46.9012,142100.0
2013-12-03 15:55:00,70.56,70.66,70.55,70.63,155700.0,46.9012,46.9676,46.8945,46.9477,155700.0
2013-12-04 09:30:00,69.67,69.7,68.88,69.01,177900.0,46.3096,46.3295,45.7845,45.8709,177900.0
2013-12-04 09:35:00,69.01,69.29,68.82,68.83,125800.0,45.8709,46.057,45.7446,45.7512,125800.0
2013-12-04 09:40:00,68.83,68.83,68.33,68.51,123800.0,45.7512,45.7512,45.4189,45.5385,123800.0
2013-12-04 09:45:00,68.51,68.83,68.47,68.81,77300.0,45.5385,45.7512,45.5119,45.7379,77300.0
2013-12-04 09:50:00,68.81,68.9,68.54,68.58,107300.0,45.7379,45.7978,45.5585,45.5851,107300.0
2013-12-04 09:55:00,68.6,68.65,68.49,68.52,82400.0,45.5984,45.6316,45.5252,45.5452,82400.0
2013-12-04 10:00:00,68.53,68.93,68.5,68.92,89600.0,45.5518,45.8177,45.5319,45.8111,89600.0
2013-12-04 10:05:00,68.91,69.08,68.82,69.04,82100.0,45.8044,45.9174,45.7446,45.8908,82100.0
2013-12-04 10:10:00,69.03,69.51,69.03,69.45,82900.0,45.8842,46.2032,45.8842,46.1633,82900.0
2013-12-04 10:15:00,69.5,69.7,69.46,69.68,60800.0,46.1966,46.3295,46.17,46.3162,60800.0
2013-12-04 10:20:00,69.68,69.92,69.65,69.82,62300.0,46.3162,46.4758,46.2963,46.4093,62300.0
2013-12-04 10:25:00,69.8,69.92,69.73,69.8,156000.0,46.396,46.4758,46.3495,46.396,156000.0
2013-12-04 10:30:00,69.83,69.83,69.6,69.69,67100.0,46.4159,46.4159,46.2631,46.3229,67100.0
2013-12-04 10:35:00,69.7,69.99,69.7,69.97,67300.0,46.3295,46.5223,46.3295,46.509,67300.0
2013-12-04 10:40:00,69.96,70.17,69.84,69.87,51100.0,46.5023,46.6419,46.4226,46.4425,51100.0
2013-12-04 10:45:00,69.88,70.26,69.88,70.01,84100.0,46.4492,46.7018,46.4492,46.5356,84100.0
2013-12-04 10:50:00,70.02,70.24,70.02,70.03,130200.0,46.5422,46.6885,46.5422,46.5489,130200.0
2013-12-04 10:55:00,70.05,70.08,69.89,70.02,40800.0,46.5622,46.5821,46.4558,46.5422,40800.0
2013-12-04 11:00:00,70.02,70.14,70.0,70.06,65000.0,46.5422,46.622,46.5289,46.5688,65000.0
2013-12-04 11:05:00,70.05,70.1,69.99,70.08,31300.0,46.5622,46.5954,46.5223,46.5821,31300.0
2013-12-04 11:10:00,70.09,70.22,69.99,70.19,40700.0,46.5888,46.6752,46.5223,46.6552,40700.0
2013-12-04 11:15:00,70.19,70.3,70.11,70.29,39300.0,46.6552,46.7283,46.6021,46.7217,39300.0
2013-12-04 11:20:00,70.29,70.47,70.28,70.3,114200.0,46.7217,46.8413,46.715,46.7283,114200.0
2013-12-04 11:25:00,70.29,70.3,69.75,69.87,91700.0,46.7217,46.7283,46.3628,46.4425,91700.0
2013-12-04 11:30:00,69.89,69.93,69.77,69.8,55000.0,46.4558,46.4824,46.3761,46.396,55000.0
2013-12-04 11:35:00,69.79,69.88,69.7,69.75,28500.0,46.3893,46.4492,46.3295,46.3628,28500.0
2013-12-04 11:40:00,69.75,70.1,69.71,70.1,57300.0,46.3628,46.5954,46.3362,46.5954,57300.0
2013-12-04 11:45:00,70.09,70.35,70.08,70.21,40000.0,46.5888,46.7616,46.5821,46.6685,40000.0
2013-12-04 11:50:00,70.2,70.36,70.17,70.27,35600.0,46.6619,46.7682,46.6419,46.7084,35600.0
2013-12-04 11:55:00,70.24,70.48,70.24,70.48,47100.0,46.6885,46.848,46.6885,46.848,47100.0
2013-12-04 12:00:00,70.47,70.47,70.18,70.22,52600.0,46.8413,46.8413,46.6486,46.6752,52600.0
2013-12-04 12:05:00,70.24,70.24,69.94,69.94,47500.0,46.6885,46.6885,46.4891,46.4891,47500.0
2013-12-04 12:10:00,69.94,69.96,69.85,69.93,38600.0,46.4891,46.5023,46.4292,46.4824,38600.0
2013-12-04 12:15:00,69.93,69.95,69.68,69.72,48600.0,46.4824,46.4957,46.3162,46.3428,48600.0
2013-12-04 12:20:00,69.72,69.72,69.56,69.57,26200.0,46.3428,46.3428,46.2365,46.2431,26200.0
2013-12-04 12:25:00,69.57,69.63,69.52,69.59,68100.0,46.2431,46.283,46.2099,46.2564,68100.0
2013-12-04 12:30:00,69.6,69.81,69.55,69.8,45100.0,46.2631,46.4026,46.2298,46.396,45100.0
2013-12-04 12:35:00,69.8,69.93,69.67,69.71,41600.0,46.396,46.4824,46.3096,46.3362,41600.0
2013-12-04 12:40:00,69.69,69.87,69.63,69.83,41700.0,46.3229,46.4425,46.283,46.4159,41700.0
2013-12-04 12:45:00,69.84,69.97,69.77,69.8,37700.0,46.4226,46.509,46.3761,46.396,37700.0
2013-12-04 12:50:00,69.79,69.86,69.73,69.79,34800.0,46.3893,46.4359,46.3495,46.3893,34800.0
2013-12-04 12:55:00,69.79,69.89,69.67,69.88,38400.0,46.3893,46.4558,46.3096,46.4492,38400.0
2013-12-04 13:00:00,69.9,69.95,69.81,69.94,53000.0,46.4625,46.4957,46.4026,46.4891,53000.0
2013-12-04 13:05:00,69.94,69.96,69.75,69.86,64400.0,46.4891,46.5023,46.3628,46.4359,64400.0
2013-12-04 13:10:00,69.86,69.86,69.57,69.62,55400.0,46.4359,46.4359,46.2431,46.2763,55400.0
2013-12-04 13:15:00,69.57,69.63,69.43,69.53,48600.0,46.2431,46.283,46.1501,46.2165,48600.0
2013-12-04 13:20:00,69.55,69.57,69.39,69.39,63600.0,46.2298,46.2431,46.1235,46.1235,63600.0
2013-12-04 13:25:00,69.39,69.42,69.09,69.09,54200.0,46.1235,46.1434,45.9241,45.9241,54200.0
2013-12-04 13:30:00,69.09,69.15,68.96,69.06,135900.0,45.9241,45.9639,45.8376,45.9041,135900.0
2013-12-04 13:35:00,69.08,69.08,68.85,68.89,36700.0,45.9174,45.9174,45.7645,45.7911,36700.0
2013-12-04 13:40:00,68.9,68.99,68.82,68.86,43000.0,45.7978,45.8576,45.7446,45.7712,43000.0
2013-12-04 13:45:00,68.87,69.02,68.81,68.99,36100.0,45.7778,45.8775,45.7379,45.8576,36100.0
2013-12-04 13:50:00,68.97,69.07,68.9,68.97,40500.0,45.8443,45.9108,45.7978,45.8443,40500.0
2013-12-04 13:55:00,68.97,69.02,68.91,68.97,51200.0,45.8443,45.8775,45.8044,45.8443,51200.0
2013-12-04 14:00:00,68.97,69.0,68.85,68.93,59800.0,45.8443,45.8642,45.7645,45.8177,59800.0
2013-12-04 14:05:00,68.92,69.01,68.86,68.87,45200.0,45.8111,45.8709,45.7712,45.7778,45200.0
2013-12-04 14:10:00,68.87,69.17,68.87,69.12,67800.0,45.7778,45.9772,45.7778,45.944,67800.0
2013-12-04 14:15:00,69.12,69.21,68.97,69.19,71300.0,45.944,46.0038,45.8443,45.9905,71300.0
2013-12-04 14:20:00,69.17,69.18,69.07,69.13,18200.0,45.9772,45.9839,45.9108,45.9506,18200.0
2013-12-04 14:25:00,69.12,69.19,68.99,69.08,38700.0,45.944,45.9905,45.8576,45.9174,38700.0
2013-12-04 14:30:00,69.1,69.2,69.1,69.17,18400.0,45.9307,45.9972,45.9307,45.9772,18400.0
2013-12-04 14:35:00,69.16,69.23,69.15,69.18,14700.0,45.9706,46.0171,45.9639,45.9839,14700.0
2013-12-04 14:40:00,69.18,69.24,69.16,69.23,15700.0,45.9839,46.0238,45.9706,46.0171,15700.0
2013-12-04 14:45:00,69.23,69.29,69.19,69.25,32800.0,46.0171,46.057,45.9905,46.0304,32800.0
2013-12-04 14:50:00,69.25,69.41,69.25,69.35,17000.0,46.0304,46.1368,46.0304,46.0969,17000.0
2013-12-04 14:55:00,69.35,69.37,69.23,69.25,31900.0,46.0969,46.1102,46.0171,46.0304,31900.0
2013-12-04 15:00:00,69.24,69.31,69.23,69.26,27700.0,46.0238,46.0703,46.0171,46.0371,27700.0
2013-12-04 15:05:00,69.23,69.36,69.23,69.33,29100.0,46.0171,46.1035,46.0171,46.0836,29100.0
2013-12-04 15:10:00,69.33,69.5,69.32,69.48,72400.0,46.0836,46.1966,46.0769,46.1833,72400.0
2013-12-04 15:15:00,69.47,69.82,69.46,69.78,107600.0,46.1766,46.4093,46.17,46.3827,107600.0
2013-12-04 15:20:00,69.79,69.83,69.74,69.79,65900.0,46.3893,46.4159,46.3561,46.3893,65900.0
2013-12-04 15:25:00,69.79,69.8,69.66,69.69,82300.0,46.3893,46.396,46.3029,46.3229,82300.0
2013-12-04 15:30:00,69.68,69.81,69.54,69.79,84000.0,46.3162,46.4026,46.2232,46.3893,84000.0
2013-12-04 15:35:00,69.8,69.89,69.79,69.83,68000.0,46.396,46.4558,46.3893,46.4159,68000.0
2013-12-04 15:40:00,69.82,69.94,69.81,69.91,63100.0,46.4093,46.4891,46.4026,46.4691,63100.0
2013-12-04 15:45:00,69.89,70.0,69.82,69.85,151900.0,46.4558,46.5289,46.4093,46.4292,151900.0
2013-12-04 15:50:00,69.86,69.86,69.65,69.67,94500.0,46.4359,46.4359,46.2963,46.3096,94500.0
2013-12-04 15:55:00,69.67,69.69,69.59,69.59,148800.0,46.3096,46.3229,46.2564,46.2564,148800.0
2013-12-05 09:30:00,69.82,70.5,69.63,70.17,114600.0,46.4093,46.8613,46.283,46.6419,114600.0
2013-12-05 09:35:00,70.16,70.42,69.84,70.16,70300.0,46.6353,46.8081,46.4226,46.6353,70300.0
2013-12-05 09:40:00,70.13,70.31,69.96,70.13,73800.0,46.6153,46.735,46.5023,46.6153,73800.0
2013-12-05 09:45:00,70.19,70.22,69.88,70.08,79800.0,46.6552,46.6752,46.4492,46.5821,79800.0
2013-12-05 09:50:00,70.09,70.16,69.86,70.06,84500.0,46.5888,46.6353,46.4359,46.5688,84500.0
2013-12-05 09:55:00,70.1,70.27,70.04,70.2,64400.0,46.5954,46.7084,46.5555,46.6619,64400.0
2013-12-05 10:00:00,70.22,70.29,70.06,70.23,30100.0,46.6752,46.7217,46.5688,46.6818,30100.0
2013-12-05 10:05:00,70.18,70.31,70.02,70.22,31400.0,46.6486,46.735,46.5422,46.6752,31400.0
2013-12-05 10:10:00,70.22,70.35,70.1,70.27,140100.0,46.6752,46.7616,46.5954,46.7084,140100.0
2013-12-05 10:15:00,70.29,70.29,70.16,70.23,25600.0,46.7217,46.7217,46.6353,46.6818,25600.0
2013-12-05 10:20:00,70.23,70.23,69.89,69.97,46300.0,46.6818,46.6818,46.4558,46.509,46300.0
2013-12-05 10:25:00,69.95,69.95,69.73,69.78,29300.0,46.4957,46.4957,46.3495,46.3827,29300.0
2013-12-05 10:30:00,69.78,69.87,69.68,69.68,32800.0,46.3827,46.4425,46.3162,46.3162,32800.0
2013-12-05 10:35:00,69.67,69.71,69.42,69.55,33300.0,46.3096,46.3362,46.1434,46.2298,33300.0
2013-12-05 10:40:00,69.54,69.7,69.54,69.65,39400.0,46.2232,46.3295,46.2232,46.2963,39400.0
2013-12-05 10:45:00,69.65,69.66,69.41,69.45,48000.0,46.2963,46.3029,46.1368,46.1633,48000.0
2013-12-05 10:50:00,69.46,69.61,69.39,69.39,23500.0,46.17,46.2697,46.1235,46.1235,23500.0
2013-12-05 10:55:00,69.4,69.41,69.29,69.32,25500.0,46.1301,46.1368,46.057,46.0769,25500.0
2013-12-05 11:00:00,69.32,69.48,69.21,69.44,31600.0,46.0769,46.1833,46.0038,46.1567,31600.0
2013-12-05 11:05:00,69.45,69.45,69.31,69.34,30300.0,46.1633,46.1633,46.0703,46.0902,30300.0
2013-12-05 11:10:00,69.37,69.6,69.36,69.5,26800.0,46.1102,46.2631,46.1035,46.1966,26800.0
2013-12-05 11:15:00,69.5,69.55,69.41,69.47,66000.0,46.1966,46.2298,46.1368,46.1766,66000.0
2013-12-05 11:20:00,69.45,69.52,69.39,69.49,68500.0,46.1633,46.2099,46.1235,46.1899,68500.0
2013-12-05 11:25:00,69.46,69.49,69.36,69.36,49200.0,46.17,46.1899,46.1035,46.1035,49200.0
2013-12-05 11:30:00,69.37,69.51,69.35,69.43,35900.0,46.1102,46.2032,46.0969,46.1501,35900.0
2013-12-05 11:35:00,69.46,69.55,69.42,69.55,50400.0,46.17,46.2298,46.1434,46.2298,50400.0
2013-12-05 11:40:00,69.55,69.55,69.41,69.48,69400.0,46.2298,46.2298,46.1368,46.1833,69400.0
2013-12-05 11:45:00,69.48,69.48,69.17,69.31,68800.0,46.1833,46.1833,45.9772,46.0703,68800.0
2013-12-05 11:50:00,69.32,69.66,69.32,69.64,63200.0,46.0769,46.3029,46.0769,46.2896,63200.0
2013-12-05 11:55:00,69.62,69.66,69.53,69.64,32200.0,46.2763,46.3029,46.2165,46.2896,32200.0
2013-12-05 12:00:00,69.67,69.9,69.64,69.9,29000.0,46.3096,46.4625,46.2896,46.4625,29000.0
2013-12-05 12:05:00,69.9,69.93,69.85,69.86,28900.0,46.4625,46.4824,46.4292,46.4359,28900.0
2013-12-05 12:10:00,69.86,69.86,69.69,69.69,33700.0,46.4359,46.4359,46.3229,46.3229,33700.0
2013-12-05 12:15:00,69.71,69.76,69.67,69.71,22200.0,46.3362,46.3694,46.3096,46.3362,22200.0
2013-12-05 12:20:00,69.7,69.71,69.66,69.68,15300.0,46.3295,46.3362,46.3029,46.3162,15300.0
2013-12-05 12:25:00,69.67,69.78,69.62,69.78,38800.0,46.3096,46.3827,46.2763,46.3827,38800.0
2013-12-05 12:30:00,69.79,69.83,69.74,69.81,68900.0,46.3893,46.4159,46.3561,46.4026,68900.0
2013-12-05 12:35:00,69.79,69.99,69.77,69.98,69800.0,46.3893,46.5223,46.3761,46.5156,69800.0
2013-12-05 12:40:00,69.97,70.04,69.92,70.02,36000.0,46.509,46.5555,46.4758,46.5422,36000.0
2013-12-05 12:45:00,70.01,70.08,69.99,70.0,16900.0,46.5356,46.5821,46.5223,46.5289,16900.0
2013-12-05 12:50:00,70.01,70.01,69.83,69.86,16900.0,46.5356,46.5356,46.4159,46.4359,16900.0
2013-12-05 12:55:00,69.86,69.96,69.86,69.96,15100.0,46.4359,46.5023,46.4359,46.5023,15100.0
2013-12-05 13:00:00,69.95,69.96,69.87,69.95,41200.0,46.4957,46.5023,46.4425,46.4957,41200.0
2013-12-05 13:05:00,69.95,69.95,69.83,69.84,14700.0,46.4957,46.4957,46.4159,46.4226,14700.0
2013-12-05 13:10:00,69.84,69.84,69.69,69.72,25400.0,46.4226,46.4226,46.3229,46.3428,25400.0
2013-12-05 13:15:00,69.71,69.76,69.7,69.73,19400.0,46.3362,46.3694,46.3295,46.3495,19400.0
2013-12-05 13:20:00,69.73,69.73,69.57,69.61,30200.0,46.3495,46.3495,46.2431,46.2697,30200.0
2013-12-05 13:25:00,69.61,69.62,69.51,69.57,15700.0,46.2697,46.2763,46.2032,46.2431,15700.0
2013-12-05 13:30:00,69.57,69.77,69.57,69.77,24700.0,46.2431,46.3761,46.2431,46.3761,24700.0
2013-12-05 13:35:00,69.77,69.86,69.76,69.79,22000.0,46.3761,46.4359,46.3694,46.3893,22000.0
2013-12-05 13:40:00,69.78,69.8,69.72,69.72,19900.0,46.3827,46.396,46.3428,46.3428,19900.0
2013-12-05 13:45:00,69.74,69.74,69.67,69.68,18800.0,46.3561,46.3561,46.3096,46.3162,18800.0
2013-12-05 13:50:00,69.68,69.68,69.62,69.62,17300.0,46.3162,46.3162,46.2763,46.2763,17300.0
2013-12-05 13:55:00,69.61,69.62,69.5,69.54,28700.0,46.2697,46.2763,46.1966,46.2232,28700.0
2013-12-05 14:00:00,69.54,69.62,69.53,69.6,20600.0,46.2232,46.2763,46.2165,46.2631,20600.0
2013-12-05 14:05:00,69.62,69.63,69.55,69.57,24600.0,46.2763,46.283,46.2298,46.2431,24600.0
2013-12-05 14:10:00,69.57,69.62,69.55,69.58,30100.0,46.2431,46.2763,46.2298,46.2498,30100.0
2013-12-05 14:15:00,69.56,69.65,69.53,69.62,33600.0,46.2365,46.2963,46.2165,46.2763,33600.0
2013-12-05 14:20:00,69.62,69.75,69.62,69.7,26800.0,46.2763,46.3628,46.2763,46.3295,26800.0
2013-12-05 14:25:00,69.7,69.7,69.63,69.65,31400.0,46.3295,46.3295,46.283,46.2963,31400.0
2013-12-05 14:30:00,69.65,69.66,69.61,69.61,26500.0,46.2963,46.3029,46.2697,46.2697,26500.0
2013-12-05 14:35:00,69.61,69.81,69.61,69.81,33500.0,46.2697,46.4026,46.2697,46.4026,33500.0
2013-12-05 14:40:00,69.81,69.81,69.77,69.81,31700.0,46.4026,46.4026,46.3761,46.4026,31700.0
2013-12-05 14:45:00,69.8,69.82,69.77,69.8,26200.0,46.396,46.4093,46.3761,46.396,26200.0
2013-12-05 14:50:00,69.79,69.81,69.65,69.67,23300.0,46.3893,46.4026,46.2963,46.3096,23300.0
2013-12-05 14:55:00,69.67,69.77,69.62,69.71,49000.0,46.3096,46.3761,46.2763,46.3362,49000.0
2013-12-05 15:00:00,69.7,69.79,69.66,69.73,45100.0,46.3295,46.3893,46.3029,46.3495,45100.0
2013-12-05 15:05:00,69.73,69.78,69.65,69.77,39800.0,46.3495,46.3827,46.2963,46.3761,39800.0
2013-12-05 15:10:00,69.77,69.84,69.73,69.82,48400.0,46.3761,46.4226,46.3495,46.4093,48400.0
2013-12-05 15:15:00,69.82,69.89,69.78,69.89,54300.0,46.4093,46.4558,46.3827,46.4558,54300.0
2013-12-05 15:20:00,69.88,69.92,69.79,69.92,50800.0,46.4492,46.4758,46.3893,46.4758,50800.0
2013-12-05 15:25:00,69.92,70.0,69.86,69.98,65100.0,46.4758,46.5289,46.4359,46.5156,65100.0
2013-12-05 15:30:00,69.98,70.11,69.93,70.08,61800.0,46.5156,46.6021,46.4824,46.5821,61800.0
2013-12-05 15:35:00,70.07,70.12,69.95,69.95,52500.0,46.5755,46.6087,46.4957,46.4957,52500.0
2013-12-05 15:40:00,69.95,69.96,69.82,69.83,47600.0,46.4957,46.5023,46.4093,46.4159,47600.0
2013-12-05 15:45:00,69.82,69.85,69.73,69.74,90200.0,46.4093,46.4292,46.3495,46.3561,90200.0
2013-12-05 15:50:00,69.75,69.77,69.59,69.7,150300.0,46.3628,46.3761,46.2564,46.3295,150300.0
2013-12-05 15:55:00,69.69,69.74,69.64,69.72,127700.0,46.3229,46.3561,46.2896,46.3428,127700.0
2013-12-06 09:30:00,70.27,70.75,70.2,70.7,47600.0,46.7084,47.0275,46.6619,46.9942,47600.0
2013-12-06 09:35:00,70.73,70.75,70.37,70.41,35000.0,47.0142,47.0275,46.7749,46.8015,35000.0
2013-12-06 09:40:00,70.42,70.55,70.38,70.54,21500.0,46.8081,46.8945,46.7815,46.8879,21500.0
2013-12-06 09:45:00,70.56,70.6,70.37,70.37,61000.0,46.9012,46.9278,46.7749,46.7749,61000.0
2013-12-06 09:50:00,70.4,70.51,70.19,70.25,64000.0,46.7948,46.8679,46.6552,46.6951,64000.0
2013-12-06 09:55:00,70.24,70.36,70.2,70.29,24600.0,46.6885,46.7682,46.6619,46.7217,24600.0
2013-12-06 10:00:00,70.31,70.36,70.16,70.23,72300.0,46.735,46.7682,46.6353,46.6818,72300.0
2013-12-06 10:05:00,70.21,70.25,70.0,70.15,111500.0,46.6685,46.6951,46.5289,46.6286,111500.0
2013-12-06 10:10:00,70.14,70.18,70.07,70.15,41900.0,46.622,46.6486,46.5755,46.6286,41900.0
2013-12-06 10:15:00,70.15,70.46,70.09,70.46,58500.0,46.6286,46.8347,46.5888,46.8347,58500.0
2013-12-06 10:20:00,70.45,70.46,70.3,70.38,18400.0,46.828,46.8347,46.7283,46.7815,18400.0
2013-12-06 10:25:00,70.38,70.48,70.27,70.41,31000.0,46.7815,46.848,46.7084,46.8015,31000.0
2013-12-06 10:30:00,70.39,70.43,70.34,70.36,23600.0,46.7882,46.8148,46.7549,46.7682,23600.0
2013-12-06 10:35:00,70.36,70.58,70.32,70.4,25200.0,46.7682,46.9145,46.7416,46.7948,25200.0
2013-12-06 10:40:00,70.42,70.58,70.39,70.51,31500.0,46.8081,46.9145,46.7882,46.8679,31500.0
2013-12-06 10:45:00,70.5,70.62,70.48,70.58,13700.0,46.8613,46.941,46.848,46.9145,13700.0
2013-12-06 10:50:00,70.58,70.59,70.38,70.41,32600.0,46.9145,46.9211,46.7815,46.8015,32600.0
2013-12-06 10:55:00,70.44,70.58,70.44,70.52,12700.0,46.8214,46.9145,46.8214,46.8746,12700.0
2013-12-06 11:00:00,70.51,70.55,70.42,70.55,11800.0,46.8679,46.8945,46.8081,46.8945,11800.0
2013-12-06 11:05:00,70.57,70.58,70.44,70.48,9900.0,46.9078,46.9145,46.8214,46.848,9900.0
2013-12-06 11:10:00,70.51,70.55,70.44,70.48,14500.0,46.8679,46.8945,46.8214,46.848,14500.0
2013-12-06 11:15:00,70.47,70.52,70.44,70.49,16700.0,46.8413,46.8746,46.8214,46.8546,16700.0
2013-12-06 11:20:00,70.48,70.51,70.38,70.43,25500.0,46.848,46.8679,46.7815,46.8148,25500.0
2013-12-06 11:25:00,70.43,70.44,70.35,70.37,35000.0,46.8148,46.8214,46.7616,46.7749,35000.0
2013-12-06 11:30:00,70.37,71.19,70.36,70.81,350600.0,46.7749,47.3199,46.7682,47.0673,350600.0
2013-12-06 11:35:00,70.85,71.0,70.81,70.93,73300.0,47.0939,47.1936,47.0673,47.1471,73300.0
2013-12-06 11:40:00,70.91,71.08,70.91,71.01,77300.0,47.1338,47.2468,47.1338,47.2003,77300.0
2013-12-06 11:45:00,71.01,71.17,70.92,71.11,54900.0,47.2003,47.3066,47.1405,47.2668,54900.0
2013-12-06 11:50:00,71.14,71.21,71.1,71.19,57200.0,47.2867,47.3332,47.2601,47.3199,57200.0
2013-12-06 11:55:00,71.19,71.43,71.18,71.43,45900.0,47.3199,47.4795,47.3133,47.4795,45900.0
2013-12-06 12:00:00,71.44,71.44,71.3,71.32,69600.0,47.4861,47.4861,47.393,47.4063,69600.0
2013-12-06 12:05:00,71.32,71.47,71.28,71.44,51800.0,47.4063,47.506,47.3797,47.4861,51800.0
2013-12-06 12:10:00,71.44,71.51,71.39,71.49,35300.0,47.4861,47.5326,47.4529,47.5193,35300.0
2013-12-06 12:15:00,71.47,71.5,71.34,71.49,23800.0,47.506,47.526,47.4196,47.5193,23800.0
2013-12-06 12:20:00,71.47,71.67,71.47,71.55,37500.0,47.506,47.639,47.506,47.5592,37500.0
2013-12-06 12:25:00,71.6,71.68,71.33,71.37,80200.0,47.5925,47.6456,47.413,47.4396,80200.0
2013-12-06 12:30:00,71.38,71.39,71.21,71.31,63100.0,47.4462,47.4529,47.3332,47.3997,63100.0
2013-12-06 12:35:00,71.3,71.44,71.29,71.32,49200.0,47.393,47.4861,47.3864,47.4063,49200.0
2013-12-06 12:40:00,71.32,71.51,71.32,71.5,38500.0,47.4063,47.5326,47.4063,47.526,38500.0
2013-12-06 12:45:00,71.52,71.63,71.5,71.63,181600.0,47.5393,47.6124,47.526,47.6124,181600.0
2013-12-06 12:50:00,71.63,71.73,71.6,71.7,50800.0,47.6124,47.6789,47.5925,47.6589,50800.0
2013-12-06 12:55:00,71.7,71.75,71.61,71.64,47600.0,47.6589,47.6922,47.5991,47.619,47600.0
2013-12-06 13:00:00,71.64,71.65,71.53,71.59,62800.0,47.619,47.6257,47.5459,47.5858,62800.0
2013-12-06 13:05:00,71.6,71.65,71.58,71.59,34900.0,47.5925,47.6257,47.5792,47.5858,34900.0
2013-12-06 13:10:00,71.59,71.72,71.57,71.59,36100.0,47.5858,47.6722,47.5725,47.5858,36100.0
2013-12-06 13:15:00,71.58,71.72,71.58,71.71,28300.0,47.5792,47.6722,47.5792,47.6656,28300.0
2013-12-06 13:20:00,71.7,71.79,71.7,71.77,45400.0,47.6589,47.7187,47.6589,47.7055,45400.0
2013-12-06 13:25:00,71.76,71.9,71.74,71.89,35400.0,47.6988,47.7919,47.6855,47.7852,35400.0
2013-12-06 13:30:00,71.9,71.96,71.84,71.87,35300.0,47.7919,47.8317,47.752,47.7719,35300.0
2013-12-06 13:35:00,71.87,71.9,71.79,71.85,36800.0,47.7719,47.7919,47.7187,47.7586,36800.0
2013-12-06 13:40:00,71.87,71.98,71.85,71.89,34600.0,47.7719,47.845,47.7586,47.7852,34600.0
2013-12-06 13:45:00,71.87,71.89,71.84,71.86,25400.0,47.7719,47.7852,47.752,47.7653,25400.0
2013-12-06 13:50:00,71.86,71.98,71.84,71.98,27400.0,47.7653,47.845,47.752,47.845,27400.0
2013-12-06 13:55:00,71.97,72.05,71.97,72.04,77300.0,47.8384,47.8916,47.8384,47.8849,77300.0
2013-12-06 14:00:00,72.07,72.08,71.97,72.01,44700.0,47.9049,47.9115,47.8384,47.865,44700.0
2013-12-06 14:05:00,72.03,72.16,72.0,72.16,76300.0,47.8783,47.9647,47.8583,47.9647,76300.0
2013-12-06 14:10:00,72.15,72.25,72.11,72.24,61000.0,47.958,48.0245,47.9314,48.0179,61000.0
2013-12-06 14:15:00,72.23,72.27,72.22,72.25,49700.0,48.0112,48.0378,48.0046,48.0245,49700.0
2013-12-06 14:20:00,72.25,72.37,72.23,72.37,49700.0,48.0245,48.1043,48.0112,48.1043,49700.0
2013-12-06 14:25:00,72.37,72.5,72.31,72.39,106400.0,48.1043,48.1907,48.0644,48.1176,106400.0
2013-12-06 14:30:00,72.39,72.47,72.3,72.42,63100.0,48.1176,48.1707,48.0577,48.1375,63100.0
2013-12-06 14:35:00,72.42,72.49,72.32,72.32,72800.0,48.1375,48.184,48.071,48.071,72800.0
2013-12-06 14:40:00,72.33,72.34,72.17,72.26,82600.0,48.0777,48.0843,47.9713,48.0312,82600.0
2013-12-06 14:45:00,72.26,72.26,72.08,72.08,39500.0,48.0312,48.0312,47.9115,47.9115,39500.0
2013-12-06 14:50:00,72.08,72.13,72.03,72.03,36300.0,47.9115,47.9447,47.8783,47.8783,36300.0
2013-12-06 14:55:00,72.02,72.12,71.97,71.97,140500.0,47.8716,47.9381,47.8384,47.8384,140500.0
2013-12-06 15:00:00,71.97,72.07,71.95,72.0,55100.0,47.8384,47.9049,47.8251,47.8583,55100.0
2013-12-06 15:05:00,72.01,72.03,71.71,71.71,74800.0,47.865,47.8783,47.6656,47.6656,74800.0
2013-12-06 15:10:00,71.69,71.75,71.64,71.7,46500.0,47.6523,47.6922,47.619,47.6589,46500.0
2013-12-06 15:15:00,71.7,71.7,71.41,71.42,56800.0,47.6589,47.6589,47.4662,47.4728,56800.0
2013-12-06 15:20:00,71.41,71.41,71.15,71.15,63300.0,47.4662,47.4662,47.2933,47.2933,63300.0
2013-12-06 15:25:00,71.15,71.17,70.93,71.09,103200.0,47.2933,47.3066,47.1471,47.2535,103200.0
2013-12-06 15:30:00,71.11,71.29,71.1,71.13,88600.0,47.2668,47.3864,47.2601,47.28,88600.0
2013-12-06 15:35:00,71.13,71.13,70.96,71.09,78100.0,47.28,47.28,47.167,47.2535,78100.0
2013-12-06 15:40:00,71.09,71.16,70.99,71.0,80700.0,47.2535,47.3,47.187,47.1936,80700.0
2013-12-06 15:45:00,71.0,71.2,70.99,71.09,100300.0,47.1936,47.3266,47.187,47.2535,100300.0
2013-12-06 15:50:00,71.1,71.32,71.08,71.3,117200.0,47.2601,47.4063,47.2468,47.393,117200.0
2013-12-06 15:55:00,71.3,71.3,71.17,71.25,177900.0,47.393,47.393,47.3066,47.3598,177900.0
2013-12-09 09:30:00,72.3,73.05,72.3,73.05,146700.0,48.0577,48.5563,48.0577,48.5563,146700.0
2013-12-09 09:35:00,73.05,73.17,72.61,72.91,177700.0,48.5563,48.636,48.2638,48.4632,177700.0
2013-12-09 09:40:00,72.92,72.92,72.47,72.65,91200.0,48.4699,48.4699,48.1707,48.2904,91200.0
2013-12-09 09:45:00,72.65,72.72,72.33,72.4,97900.0,48.2904,48.3369,48.0777,48.1242,97900.0
2013-12-09 09:50:00,72.4,72.44,72.34,72.4,64400.0,48.1242,48.1508,48.0843,48.1242,64400.0
2013-12-09 09:55:00,72.38,72.73,72.37,72.64,155900.0,48.1109,48.3436,48.1043,48.2837,155900.0
2013-12-09 10:00:00,72.64,72.69,72.4,72.49,39700.0,48.2837,48.317,48.1242,48.184,39700.0
2013-12-09 10:05:00,72.49,72.49,71.88,72.02,97800.0,48.184,48.184,47.7786,47.8716,97800.0
2013-12-09 10:10:00,72.03,72.33,72.01,72.25,47100.0,47.8783,48.0777,47.865,48.0245,47100.0
2013-12-09 10:15:00,72.25,72.29,72.15,72.25,36100.0,48.0245,48.0511,47.958,48.0245,36100.0
2013-12-09 10:20:00,72.25,72.3,72.02,72.19,57100.0,48.0245,48.0577,47.8716,47.9846,57100.0
2013-12-09 10:25:00,72.19,72.3,72.17,72.22,59500.0,47.9846,48.0577,47.9713,48.0046,59500.0
2013-12-09 10:30:00,72.22,72.22,71.98,72.2,65800.0,48.0046,48.0046,47.845,47.9913,65800.0
2013-12-09 10:35:00,72.24,72.32,72.23,72.25,84200.0,48.0179,48.071,48.0112,48.0245,84200.0
2013-12-09 10:40:00,72.26,72.47,72.19,72.47,39800.0,48.0312,48.1707,47.9846,48.1707,39800.0
2013-12-09 10:45:00,72.45,72.84,72.43,72.77,138500.0,48.1574,48.4167,48.1442,48.3702,138500.0
2013-12-09 10:50:00,72.81,72.94,72.5,72.7,82100.0,48.3967,48.4831,48.1907,48.3236,82100.0
2013-12-09 10:55:00,72.68,72.69,72.5,72.58,28200.0,48.3103,48.317,48.1907,48.2439,28200.0
2013-12-09 11:00:00,72.57,72.6,72.46,72.53,39000.0,48.2372,48.2572,48.1641,48.2106,39000.0
2013-12-09 11:05:00,72.53,72.56,72.4,72.45,45700.0,48.2106,48.2306,48.1242,48.1574,45700.0
2013-12-09 11:10:00,72.42,72.6,72.3,72.32,84700.0,48.1375,48.2572,48.0577,48.071,84700.0
2013-12-09 11:15:00,72.33,72.42,72.26,72.38,23600.0,48.0777,48.1375,48.0312,48.1109,23600.0
2013-12-09 11:20:00,72.37,72.5,72.34,72.49,17500.0,48.1043,48.1907,48.0843,48.184,17500.0
2013-12-09 11:25:00,72.47,72.59,72.44,72.44,55900.0,48.1707,48.2505,48.1508,48.1508,55900.0
2013-12-09 11:30:00,72.44,72.58,72.44,72.55,32100.0,48.1508,48.2439,48.1508,48.2239,32100.0
2013-12-09 11:35:00,72.55,72.56,72.5,72.5,23300.0,48.2239,48.2306,48.1907,48.1907,23300.0
2013-12-09 11:40:00,72.52,72.56,72.5,72.54,33300.0,48.204,48.2306,48.1907,48.2173,33300.0
2013-12-09 11:45:00,72.54,72.55,72.27,72.32,46100.0,48.2173,48.2239,48.0378,48.071,46100.0
2013-12-09 11:50:00,72.3,72.36,72.13,72.13,20900.0,48.0577,48.0976,47.9447,47.9447,20900.0
2013-12-09 11:55:00,72.16,72.28,72.13,72.22,28100.0,47.9647,48.0444,47.9447,48.0046,28100.0
2013-12-09 12:00:00,72.21,72.22,72.11,72.12,22600.0,47.9979,48.0046,47.9314,47.9381,22600.0
2013-12-09 12:05:00,72.14,72.17,72.03,72.11,25100.0,47.9514,47.9713,47.8783,47.9314,25100.0
2013-12-09 12:10:00,72.13,72.13,72.05,72.09,22800.0,47.9447,47.9447,47.8916,47.9182,22800.0
2013-12-09 12:15:00,72.1,72.14,72.09,72.12,21400.0,47.9248,47.9514,47.9182,47.9381,21400.0
2013-12-09 12:20:00,72.11,72.13,72.07,72.12,29600.0,47.9314,47.9447,47.9049,47.9381,29600.0
2013-12-09 12:25:00,72.11,72.14,72.05,72.14,14700.0,47.9314,47.9514,47.8916,47.9514,14700.0
2013-12-09 12:30:00,72.13,72.29,72.11,72.29,30600.0,47.9447,48.0511,47.9314,48.0511,30600.0
2013-12-09 12:35:00,72.3,72.33,72.19,72.3,39500.0,48.0577,48.0777,47.9846,48.0577,39500.0
2013-12-09 12:40:00,72.3,72.53,72.3,72.47,46700.0,48.0577,48.2106,48.0577,48.1707,46700.0
2013-12-09 12:45:00,72.49,72.5,72.39,72.4,13900.0,48.184,48.1907,48.1176,48.1242,13900.0
2013-12-09 12:50:00,72.39,72.45,72.37,72.4,30400.0,48.1176,48.1574,48.1043,48.1242,30400.0
2013-12-09 12:55:00,72.37,72.42,72.34,72.4,15800.0,48.1043,48.1375,48.0843,48.1242,15800.0
2013-12-09 13:00:00,72.37,72.4,72.34,72.34,20500.0,48.1043,48.1242,48.0843,48.0843,20500.0
2013-12-09 13:05:00,72.35,72.36,72.22,72.29,25500.0,48.091,48.0976,48.0046,48.0511,25500.0
2013-12-09 13:10:00,72.3,72.39,72.3,72.34,17900.0,48.0577,48.1176,48.0577,48.0843,17900.0
2013-12-09 13:15:00,72.33,72.35,72.28,72.31,34300.0,48.0777,48.091,48.0444,48.0644,34300.0
2013-12-09 13:20:00,72.31,72.35,72.24,72.26,29300.0,48.0644,48.091,48.0179,48.0312,29300.0
2013-12-09 13:25:00,72.26,72.37,72.26,72.35,32100.0,48.0312,48.1043,48.0312,48.091,32100.0
2013-12-09 13:30:00,72.36,72.36,72.26,72.32,35700.0,48.0976,48.0976,48.0312,48.071,35700.0
2013-12-09 13:35:00,72.31,72.41,72.26,72.3,15500.0,48.0644,48.1309,48.0312,48.0577,15500.0
2013-12-09 13:40:00,72.29,72.36,72.28,72.33,31200.0,48.0511,48.0976,48.0444,48.0777,31200.0
2013-12-09 13:45:00,72.34,72.34,72.17,72.2,32900.0,48.0843,48.0843,47.9713,47.9913,32900.0
2013-12-09 13:50:00,72.19,72.2,72.06,72.07,21100.0,47.9846,47.9913,47.8982,47.9049,21100.0
2013-12-09 13:55:00,72.07,72.17,71.98,71.98,30200.0,47.9049,47.9713,47.845,47.845,30200.0
2013-12-09 14:00:00,71.98,71.98,71.91,71.91,28300.0,47.845,47.845,47.7985,47.7985,28300.0
2013-12-09 14:05:00,71.93,72.22,71.91,72.21,55100.0,47.8118,48.0046,47.7985,47.9979,55100.0
2013-12-09 14:10:00,72.22,72.51,72.22,72.5,129200.0,48.0046,48.1973,48.0046,48.1907,129200.0
2013-12-09 14:15:00,72.51,72.62,72.5,72.58,101300.0,48.1973,48.2704,48.1907,48.2439,101300.0
2013-12-09 14:20:00,72.58,72.58,72.35,72.35,33100.0,48.2439,48.2439,48.091,48.091,33100.0
2013-12-09 14:25:00,72.35,72.36,72.16,72.2,64100.0,48.091,48.0976,47.9647,47.9913,64100.0
2013-12-09 14:30:00,72.19,72.29,72.16,72.16,49300.0,47.9846,48.0511,47.9647,47.9647,49300.0
2013-12-09 14:35:00,72.15,72.24,72.11,72.11,52400.0,47.958,48.0179,47.9314,47.9314,52400.0
2013-12-09 14:40:00,72.12,72.22,72.11,72.2,33900.0,47.9381,48.0046,47.9314,47.9913,33900.0
2013-12-09 14:45:00,72.19,72.34,72.18,72.25,36900.0,47.9846,48.0843,47.978,48.0245,36900.0
2013-12-09 14:50:00,72.24,72.29,72.1,72.11,61400.0,48.0179,48.0511,47.9248,47.9314,61400.0
2013-12-09 14:55:00,72.12,72.17,72.08,72.16,58900.0,47.9381,47.9713,47.9115,47.9647,58900.0
2013-12-09 15:00:00,72.15,72.16,71.97,72.04,60000.0,47.958,47.9647,47.8384,47.8849,60000.0
2013-12-09 15:05:00,72.04,72.04,71.85,71.87,72900.0,47.8849,47.8849,47.7586,47.7719,72900.0
2013-12-09 15:10:00,71.86,72.0,71.84,72.0,68500.0,47.7653,47.8583,47.752,47.8583,68500.0
2013-12-09 15:15:00,72.01,72.1,71.99,72.04,68100.0,47.865,47.9248,47.8517,47.8849,68100.0
2013-12-09 15:20:00,72.03,72.04,71.87,71.87,46200.0,47.8783,47.8849,47.7719,47.7719,46200.0
2013-12-09 15:25:00,71.87,71.93,71.73,71.91,84700.0,47.7719,47.8118,47.6789,47.7985,84700.0
2013-12-09 15:30:00,71.92,71.92,71.82,71.86,41900.0,47.8052,47.8052,47.7387,47.7653,41900.0
2013-12-09 15:35:00,71.86,71.94,71.81,71.83,48900.0,47.7653,47.8185,47.732,47.7453,48900.0
2013-12-09 15:40:00,71.82,71.85,71.76,71.83,70300.0,47.7387,47.7586,47.6988,47.7453,70300.0
2013-12-09 15:45:00,71.84,71.91,71.79,71.81,113400.0,47.752,47.7985,47.7187,47.732,113400.0
2013-12-09 15:50:00,71.81,71.83,71.74,71.74,117000.0,47.732,47.7453,47.6855,47.6855,117000.0
2013-12-09 15:55:00,71.73,71.86,71.7,71.84,193900.0,47.6789,47.7653,47.6589,47.752,193900.0
2013-12-10 09:30:00,71.25,71.37,70.13,70.14,190600.0,47.3598,47.4396,46.6153,46.622,190600.0
2013-12-10 09:35:00,70.16,70.44,69.54,69.86,160000.0,46.6353,46.8214,46.2232,46.4359,160000.0
2013-12-10 09:40:00,69.96,70.76,69.85,70.58,146000.0,46.5023,47.0341,46.4292,46.9145,146000.0
2013-12-10 09:45:00,70.55,70.7,70.19,70.57,70800.0,46.8945,46.9942,46.6552,46.9078,70800.0
2013-12-10 09:50:00,70.56,71.06,70.56,70.91,121400.0,46.9012,47.2335,46.9012,47.1338,121400.0
2013-12-10 09:55:00,70.94,71.32,70.92,71.32,77100.0,47.1538,47.4063,47.1405,47.4063,77100.0
2013-12-10 10:00:00,71.27,71.32,71.0,71.1,126100.0,47.3731,47.4063,47.1936,47.2601,126100.0
2013-12-10 10:05:00,71.05,71.59,71.05,71.41,202600.0,47.2269,47.5858,47.2269,47.4662,202600.0
2013-12-10 10:10:00,71.41,71.68,71.26,71.37,151200.0,47.4662,47.6456,47.3665,47.4396,151200.0
2013-12-10 10:15:00,71.35,71.47,71.1,71.13,61800.0,47.4263,47.506,47.2601,47.28,61800.0
2013-12-10 10:20:00,71.12,71.14,70.73,70.75,53900.0,47.2734,47.2867,47.0142,47.0275,53900.0
2013-12-10 10:25:00,70.73,70.97,70.73,70.97,74800.0,47.0142,47.1737,47.0142,47.1737,74800.0
2013-12-10 10:30:00,70.98,71.18,70.94,71.15,38400.0,47.1803,47.3133,47.1538,47.2933,38400.0
2013-12-10 10:35:00,71.15,71.44,71.06,71.44,38700.0,47.2933,47.4861,47.2335,47.4861,38700.0
2013-12-10 10:40:00,71.44,71.47,71.21,71.39,69900.0,47.4861,47.506,47.3332,47.4529,69900.0
2013-12-10 10:45:00,71.4,71.61,71.4,71.56,67500.0,47.4595,47.5991,47.4595,47.5659,67500.0
2013-12-10 10:50:00,71.56,71.68,71.55,71.66,75500.0,47.5659,47.6456,47.5592,47.6323,75500.0
2013-12-10 10:55:00,71.66,71.68,71.55,71.63,94400.0,47.6323,47.6456,47.5592,47.6124,94400.0
2013-12-10 11:00:00,71.64,71.68,71.58,71.66,64600.0,47.619,47.6456,47.5792,47.6323,64600.0
2013-12-10 11:05:00,71.66,71.79,71.6,71.78,68800.0,47.6323,47.7187,47.5925,47.7121,68800.0
2013-12-10 11:10:00,71.78,71.88,71.69,71.78,135000.0,47.7121,47.7786,47.6523,47.7121,135000.0
2013-12-10 11:15:00,71.79,71.98,71.76,71.98,64900.0,47.7187,47.845,47.6988,47.845,64900.0
2013-12-10 11:20:00,71.94,72.0,71.91,71.96,27300.0,47.8185,47.8583,47.7985,47.8317,27300.0
2013-12-10 11:25:00,71.96,72.04,71.88,71.95,35100.0,47.8317,47.8849,47.7786,47.8251,35100.0
2013-12-10 11:30:00,71.95,72.05,71.9,72.0,54900.0,47.8251,47.8916,47.7919,47.8583,54900.0
2013-12-10 11:35:00,72.03,72.44,72.0,72.3,60900.0,47.8783,48.1508,47.8583,48.0577,60900.0
2013-12-10 11:40:00,72.33,72.37,72.13,72.14,30800.0,48.0777,48.1043,47.9447,47.9514,30800.0
2013-12-10 11:45:00,72.14,72.14,71.95,72.08,37800.0,47.9514,47.9514,47.8251,47.9115,37800.0
2013-12-10 11:50:00,72.08,72.08,71.62,71.7,64200.0,47.9115,47.9115,47.6057,47.6589,64200.0
2013-12-10 11:55:00,71.74,71.77,71.64,71.72,43000.0,47.6855,47.7055,47.619,47.6722,43000.0
2013-12-10 12:00:00,71.7,71.73,71.56,71.64,31200.0,47.6589,47.6789,47.5659,47.619,31200.0
2013-12-10 12:05:00,71.65,71.73,71.56,71.7,39000.0,47.6257,47.6789,47.5659,47.6589,39000.0
2013-12-10 12:10:00,71.73,71.98,71.71,71.95,37900.0,47.6789,47.845,47.6656,47.8251,37900.0
2013-12-10 12:15:00,71.97,72.07,71.95,72.0,58300.0,47.8384,47.9049,47.8251,47.8583,58300.0
2013-12-10 12:20:00,72.01,72.1,72.0,72.06,72400.0,47.865,47.9248,47.8583,47.8982,72400.0
2013-12-10 12:25:00,72.06,72.07,71.8,71.9,53300.0,47.8982,47.9049,47.7254,47.7919,53300.0
2013-12-10 12:30:00,71.9,72.0,71.87,71.97,32700.0,47.7919,47.8583,47.7719,47.8384,32700.0
2013-12-10 12:35:00,71.97,72.02,71.91,71.98,48600.0,47.8384,47.8716,47.7985,47.845,48600.0
2013-12-10 12:40:00,71.97,72.02,71.87,71.98,35700.0,47.8384,47.8716,47.7719,47.845,35700.0
2013-12-10 12:45:00,71.98,72.04,71.92,72.0,49200.0,47.845,47.8849,47.8052,47.8583,49200.0
2013-12-10 12:50:00,72.01,72.05,71.95,72.04,23600.0,47.865,47.8916,47.8251,47.8849,23600.0
2013-12-10 12:55:00,72.03,72.16,72.0,72.03,79600.0,47.8783,47.9647,47.8583,47.8783,79600.0
2013-12-10 13:00:00,72.02,72.13,71.97,71.99,30600.0,47.8716,47.9447,47.8384,47.8517,30600.0
2013-12-10 13:05:00,72.0,72.09,71.96,71.97,23400.0,47.8583,47.9182,47.8317,47.8384,23400.0
2013-12-10 13:10:00,71.96,72.05,71.93,72.02,42500.0,47.8317,47.8916,47.8118,47.8716,42500.0
2013-12-10 13:15:00,72.02,72.08,72.0,72.01,61600.0,47.8716,47.9115,47.8583,47.865,61600.0
2013-12-10 13:20:00,72.02,72.07,71.99,72.04,44900.0,47.8716,47.9049,47.8517,47.8849,44900.0
2013-12-10 13:25:00,72.03,72.06,71.96,72.05,57300.0,47.8783,47.8982,47.8317,47.8916,57300.0
2013-12-10 13:30:00,72.05,72.1,72.02,72.08,39200.0,47.8916,47.9248,47.8716,47.9115,39200.0
2013-12-10 13:35:00,72.08,72.12,72.05,72.08,43900.0,47.9115,47.9381,47.8916,47.9115,43900.0
2013-12-10 13:40:00,72.07,72.07,71.95,71.99,51300.0,47.9049,47.9049,47.8251,47.8517,51300.0
2013-12-10 13:45:00,71.99,72.06,71.99,72.03,43000.0,47.8517,47.8982,47.8517,47.8783,43000.0
2013-12-10 13:50:00,72.05,72.09,72.02,72.02,30000.0,47.8916,47.9182,47.8716,47.8716,30000.0
2013-12-10 13:55:00,72.02,72.09,71.98,72.03,25200.0,47.8716,47.9182,47.845,47.8783,25200.0
2013-12-10 14:00:00,72.05,72.1,72.03,72.07,33500.0,47.8916,47.9248,47.8783,47.9049,33500.0
2013-12-10 14:05:00,72.06,72.12,72.03,72.05,34100.0,47.8982,47.9381,47.8783,47.8916,34100.0
2013-12-10 14:10:00,72.05,72.21,72.05,72.2,30200.0,47.8916,47.9979,47.8916,47.9913,30200.0
2013-12-10 14:15:00,72.19,72.2,72.14,72.19,19000.0,47.9846,47.9913,47.9514,47.9846,19000.0
2013-12-10 14:20:00,72.19,72.28,72.14,72.16,30800.0,47.9846,48.0444,47.9514,47.9647,30800.0
2013-12-10 14:25:00,72.17,72.17,71.97,71.98,80300.0,47.9713,47.9713,47.8384,47.845,80300.0
2013-12-10 14:30:00,71.97,72.01,71.85,71.87,33100.0,47.8384,47.865,47.7586,47.7719,33100.0
2013-12-10 14:35:00,71.87,71.95,71.87,71.88,29500.0,47.7719,47.8251,47.7719,47.7786,29500.0
2013-12-10 14:40:00,71.89,71.89,71.82,71.83,27400.0,47.7852,47.7852,47.7387,47.7453,27400.0
2013-12-10 14:45:00,71.82,71.82,71.72,71.73,41800.0,47.7387,47.7387,47.6722,47.6789,41800.0
2013-12-10 14:50:00,71.73,71.74,71.66,71.72,43000.0,47.6789,47.6855,47.6323,47.6722,43000.0
2013-12-10 14:55:00,71.72,71.8,71.71,71.74,33000.0,47.6722,47.7254,47.6656,47.6855,33000.0
2013-12-10 15:00:00,71.74,71.81,71.72,71.73,52200.0,47.6855,47.732,47.6722,47.6789,52200.0
2013-12-10 15:05:00,71.73,71.74,71.69,71.7,33000.0,47.6789,47.6855,47.6523,47.6589,33000.0
2013-12-10 15:10:00,71.71,71.74,71.68,71.73,38900.0,47.6656,47.6855,47.6456,47.6789,38900.0
2013-12-10 15:15:00,71.74,71.74,71.63,71.63,43600.0,47.6855,47.6855,47.6124,47.6124,43600.0
2013-12-10 15:20:00,71.63,71.69,71.58,71.67,89800.0,47.6124,47.6523,47.5792,47.639,89800.0
2013-12-10 15:25:00,71.67,71.76,71.66,71.73,53600.0,47.639,47.6988,47.6323,47.6789,53600.0
2013-12-10 15:30:00,71.73,71.81,71.69,71.75,71500.0,47.6789,47.732,47.6523,47.6922,71500.0
2013-12-10 15:35:00,71.75,71.77,71.68,71.72,59400.0,47.6922,47.7055,47.6456,47.6722,59400.0
2013-12-10 15:40:00,71.73,71.8,71.7,71.72,43900.0,47.6789,47.7254,47.6589,47.6722,43900.0
2013-12-10 15:45:00,71.72,71.74,71.64,71.71,79700.0,47.6722,47.6855,47.619,47.6656,79700.0
2013-12-10 15:50:00,71.72,71.73,71.64,71.66,68700.0,47.6722,47.6789,47.619,47.6323,68700.0
2013-12-10 15:55:00,71.66,71.68,71.59,71.61,106700.0,47.6323,47.6456,47.5858,47.5991,106700.0
2013-12-11 09:30:00,71.55,71.69,70.76,70.82,89100.0,47.5592,47.6523,47.0341,47.074,89100.0
2013-12-11 09:35:00,70.84,70.98,70.65,70.87,132400.0,47.0873,47.1803,46.961,47.1072,132400.0
2013-12-11 09:40:00,70.88,70.92,70.73,70.78,93900.0,47.1139,47.1405,47.0142,47.0474,93900.0
2013-12-11 09:45:00,70.79,70.81,70.34,70.46,73700.0,47.054,47.0673,46.7549,46.8347,73700.0
2013-12-11 09:50:00,70.47,70.64,70.29,70.36,120800.0,46.8413,46.9543,46.7217,46.7682,120800.0
2013-12-11 09:55:00,70.41,70.75,70.4,70.75,60500.0,46.8015,47.0275,46.7948,47.0275,60500.0
2013-12-11 10:00:00,70.71,71.0,70.62,70.83,80500.0,47.0009,47.1936,46.941,47.0806,80500.0
2013-12-11 10:05:00,70.87,70.87,70.55,70.6,94800.0,47.1072,47.1072,46.8945,46.9278,94800.0
2013-12-11 10:10:00,70.6,70.66,70.52,70.57,27200.0,46.9278,46.9676,46.8746,46.9078,27200.0
2013-12-11 10:15:00,70.62,70.82,70.57,70.76,39300.0,46.941,47.074,46.9078,47.0341,39300.0
2013-12-11 10:20:00,70.76,70.87,70.7,70.75,103200.0,47.0341,47.1072,46.9942,47.0275,103200.0
2013-12-11 10:25:00,70.71,70.85,70.6,70.67,88500.0,47.0009,47.0939,46.9278,46.9743,88500.0
2013-12-11 10:30:00,70.67,70.67,70.35,70.45,78500.0,46.9743,46.9743,46.7616,46.828,78500.0
2013-12-11 10:35:00,70.45,70.47,70.33,70.39,22500.0,46.828,46.8413,46.7483,46.7882,22500.0
2013-12-11 10:40:00,70.4,70.47,70.37,70.41,18000.0,46.7948,46.8413,46.7749,46.8015,18000.0
2013-12-11 10:45:00,70.42,70.45,70.35,70.4,20900.0,46.8081,46.828,46.7616,46.7948,20900.0
2013-12-11 10:50:00,70.41,70.56,70.38,70.55,24100.0,46.8015,46.9012,46.7815,46.8945,24100.0
2013-12-11 10:55:00,70.54,70.56,70.5,70.53,11200.0,46.8879,46.9012,46.8613,46.8812,11200.0
2013-12-11 11:00:00,70.53,70.56,70.42,70.42,18700.0,46.8812,46.9012,46.8081,46.8081,18700.0
2013-12-11 11:05:00,70.42,70.5,70.39,70.48,19200.0,46.8081,46.8613,46.7882,46.848,19200.0
2013-12-11 11:10:00,70.48,70.55,70.44,70.45,36700.0,46.848,46.8945,46.8214,46.828,36700.0
2013-12-11 11:15:00,70.45,70.46,70.35,70.43,47900.0,46.828,46.8347,46.7616,46.8148,47900.0
2013-12-11 11:20:00,70.44,70.44,70.34,70.39,67900.0,46.8214,46.8214,46.7549,46.7882,67900.0
2013-12-11 11:25:00,70.4,70.56,70.37,70.42,100600.0,46.7948,46.9012,46.7749,46.8081,100600.0
2013-12-11 11:30:00,70.44,70.54,70.43,70.53,19200.0,46.8214,46.8879,46.8148,46.8812,19200.0
2013-12-11 11:35:00,70.53,70.55,70.46,70.54,27600.0,46.8812,46.8945,46.8347,46.8879,27600.0
2013-12-11 11:40:00,70.53,70.56,70.51,70.55,31000.0,46.8812,46.9012,46.8679,46.8945,31000.0
2013-12-11 11:45:00,70.56,70.56,70.49,70.5,18200.0,46.9012,46.9012,46.8546,46.8613,18200.0
2013-12-11 11:50:00,70.5,70.54,70.45,70.45,16300.0,46.8613,46.8879,46.828,46.828,16300.0
2013-12-11 11:55:00,70.46,70.56,70.46,70.54,36600.0,46.8347,46.9012,46.8347,46.8879,36600.0
2013-12-11 12:00:00,70.55,70.56,70.5,70.53,19500.0,46.8945,46.9012,46.8613,46.8812,19500.0
2013-12-11 12:05:00,70.53,70.56,70.52,70.52,21000.0,46.8812,46.9012,46.8746,46.8746,21000.0
2013-12-11 12:10:00,70.54,70.59,70.49,70.53,26800.0,46.8879,46.9211,46.8546,46.8812,26800.0
2013-12-11 12:15:00,70.5,70.54,70.44,70.47,28300.0,46.8613,46.8879,46.8214,46.8413,28300.0
2013-12-11 12:20:00,70.48,70.54,70.48,70.52,24200.0,46.848,46.8879,46.848,46.8746,24200.0
2013-12-11 12:25:00,70.52,70.61,70.48,70.6,58700.0,46.8746,46.9344,46.848,46.9278,58700.0
2013-12-11 12:30:00,70.56,70.7,70.55,70.66,21000.0,46.9012,46.9942,46.8945,46.9676,21000.0
2013-12-11 12:35:00,70.69,70.76,70.68,70.72,22200.0,46.9876,47.0341,46.9809,47.0075,22200.0
2013-12-11 12:40:00,70.73,70.98,70.73,70.96,53400.0,47.0142,47.1803,47.0142,47.167,53400.0
2013-12-11 12:45:00,70.96,71.07,70.95,71.04,24300.0,47.167,47.2402,47.1604,47.2202,24300.0
2013-12-11 12:50:00,71.05,71.05,70.95,70.97,23400.0,47.2269,47.2269,47.1604,47.1737,23400.0
2013-12-11 12:55:00,70.98,71.06,70.98,71.06,23600.0,47.1803,47.2335,47.1803,47.2335,23600.0
2013-12-11 13:00:00,71.06,71.17,71.0,71.16,33500.0,47.2335,47.3066,47.1936,47.3,33500.0
2013-12-11 13:05:00,71.16,71.26,71.12,71.26,41200.0,47.3,47.3665,47.2734,47.3665,41200.0
2013-12-11 13:10:00,71.26,71.39,71.24,71.39,75800.0,47.3665,47.4529,47.3532,47.4529,75800.0
2013-12-11 13:15:00,71.38,71.48,71.34,71.34,34100.0,47.4462,47.5127,47.4196,47.4196,34100.0
2013-12-11 13:20:00,71.33,71.33,71.12,71.12,44200.0,47.413,47.413,47.2734,47.2734,44200.0
2013-12-11 13:25:00,71.12,71.12,70.97,70.98,40800.0,47.2734,47.2734,47.1737,47.1803,40800.0
2013-12-11 13:30:00,70.95,71.05,70.95,71.04,27100.0,47.1604,47.2269,47.1604,47.2202,27100.0
2013-12-11 13:35:00,71.04,71.13,71.04,71.11,16700.0,47.2202,47.28,47.2202,47.2668,16700.0
2013-12-11 13:40:00,71.11,71.28,71.08,71.28,24200.0,47.2668,47.3797,47.2468,47.3797,24200.0
2013-12-11 13:45:00,71.27,71.34,71.16,71.31,40100.0,47.3731,47.4196,47.3,47.3997,40100.0
2013-12-11 13:50:00,71.31,71.36,71.3,71.32,27600.0,47.3997,47.4329,47.393,47.4063,27600.0
2013-12-11 13:55:00,71.33,71.35,71.24,71.35,23300.0,47.413,47.4263,47.3532,47.4263,23300.0
2013-12-11 14:00:00,71.35,71.41,71.26,71.3,26000.0,47.4263,47.4662,47.3665,47.393,26000.0
2013-12-11 14:05:00,71.3,71.32,71.21,71.32,33300.0,47.393,47.4063,47.3332,47.4063,33300.0
2013-12-11 14:10:00,71.29,71.5,71.29,71.49,115000.0,47.3864,47.526,47.3864,47.5193,115000.0
2013-12-11 14:15:00,71.5,71.6,71.48,71.58,73300.0,47.526,47.5925,47.5127,47.5792,73300.0
2013-12-11 14:20:00,71.58,71.6,71.55,71.56,24600.0,47.5792,47.5925,47.5592,47.5659,24600.0
2013-12-11 14:25:00,71.56,71.63,71.47,71.6,37800.0,47.5659,47.6124,47.506,47.5925,37800.0
2013-12-11 14:30:00,71.62,71.62,71.43,71.49,32700.0,47.6057,47.6057,47.4795,47.5193,32700.0
2013-12-11 14:35:00,71.5,71.5,71.37,71.39,25100.0,47.526,47.526,47.4396,47.4529,25100.0
2013-12-11 14:40:00,71.39,71.51,71.36,71.51,20700.0,47.4529,47.5326,47.4329,47.5326,20700.0
2013-12-11 14:45:00,71.51,71.56,71.49,71.49,29000.0,47.5326,47.5659,47.5193,47.5193,29000.0
2013-12-11 14:50:00,71.48,71.52,71.45,71.49,35900.0,47.5127,47.5393,47.4927,47.5193,35900.0
2013-12-11 14:55:00,71.49,71.49,71.35,71.37,29300.0,47.5193,47.5193,47.4263,47.4396,29300.0
2013-12-11 15:00:00,71.39,71.39,71.32,71.34,26800.0,47.4529,47.4529,47.4063,47.4196,26800.0
2013-12-11 15:05:00,71.33,71.38,71.26,71.37,34300.0,47.413,47.4462,47.3665,47.4396,34300.0
2013-12-11 15:10:00,71.37,71.38,71.17,71.23,42100.0,47.4396,47.4462,47.3066,47.3465,42100.0
2013-12-11 15:15:00,71.23,71.23,71.11,71.12,31300.0,47.3465,47.3465,47.2668,47.2734,31300.0
2013-12-11 15:20:00,71.13,71.22,71.03,71.22,39400.0,47.28,47.3399,47.2136,47.3399,39400.0
2013-12-11 15:25:00,71.23,71.27,71.05,71.09,43100.0,47.3465,47.3731,47.2269,47.2535,43100.0
2013-12-11 15:30:00,71.09,71.16,71.03,71.06,50600.0,47.2535,47.3,47.2136,47.2335,50600.0
2013-12-11 15:35:00,71.06,71.11,70.95,70.99,60300.0,47.2335,47.2668,47.1604,47.187,60300.0
2013-12-11 15:40:00,71.0,71.02,70.88,70.89,66600.0,47.1936,47.2069,47.1139,47.1205,66600.0
2013-12-11 15:45:00,70.89,70.91,70.77,70.85,125600.0,47.1205,47.1338,47.0408,47.0939,125600.0
2013-12-11 15:50:00,70.85,70.87,70.77,70.81,121500.0,47.0939,47.1072,47.0408,47.0673,121500.0
2013-12-11 15:55:00,70.82,70.93,70.79,70.85,195300.0,47.074,47.1471,47.054,47.0939,195300.0
2013-12-12 09:30:00,70.8,70.9,70.44,70.59,58300.0,47.0607,47.1272,46.8214,46.9211,58300.0
2013-12-12 09:35:00,70.72,71.12,70.71,70.89,32700.0,47.0075,47.2734,47.0009,47.1205,32700.0
2013-12-12 09:40:00,70.96,71.2,70.88,71.0,100000.0,47.167,47.3266,47.1139,47.1936,100000.0
2013-12-12 09:45:00,71.0,71.03,70.62,70.75,29700.0,47.1936,47.2136,46.941,47.0275,29700.0
2013-12-12 09:50:00,70.7,70.85,70.67,70.81,42700.0,46.9942,47.0939,46.9743,47.0673,42700.0
2013-12-12 09:55:00,70.76,70.86,70.76,70.79,35100.0,47.0341,47.1006,47.0341,47.054,35100.0
2013-12-12 10:00:00,70.79,71.07,70.76,70.94,37400.0,47.054,47.2402,47.0341,47.1538,37400.0
2013-12-12 10:05:00,70.95,70.96,70.81,70.81,28100.0,47.1604,47.167,47.0673,47.0673,28100.0
2013-12-12 10:10:00,70.83,70.86,70.74,70.81,17900.0,47.0806,47.1006,47.0208,47.0673,17900.0
2013-12-12 10:15:00,70.8,70.83,70.66,70.74,39500.0,47.0607,47.0806,46.9676,47.0208,39500.0
2013-12-12 10:20:00,70.72,70.76,70.56,70.64,29900.0,47.0075,47.0341,46.9012,46.9543,29900.0
2013-12-12 10:25:00,70.64,70.75,70.57,70.75,23500.0,46.9543,47.0275,46.9078,47.0275,23500.0
2013-12-12 10:30:00,70.71,70.81,70.55,70.71,58300.0,47.0009,47.0673,46.8945,47.0009,58300.0
2013-12-12 10:35:00,70.73,70.83,70.65,70.72,38800.0,47.0142,47.0806,46.961,47.0075,38800.0
2013-12-12 10:40:00,70.72,70.84,70.68,70.8,24700.0,47.0075,47.0873,46.9809,47.0607,24700.0
2013-12-12 10:45:00,70.82,70.84,70.64,70.69,34400.0,47.074,47.0873,46.9543,46.9876,34400.0
2013-12-12 10:50:00,70.69,70.77,70.64,70.74,38400.0,46.9876,47.0408,46.9543,47.0208,38400.0
2013-12-12 10:55:00,70.75,70.81,70.73,70.74,14700.0,47.0275,47.0673,47.0142,47.0208,14700.0
2013-12-12 11:00:00,70.76,70.81,70.71,70.75,23700.0,47.0341,47.0673,47.0009,47.0275,23700.0
2013-12-12 11:05:00,70.74,70.85,70.74,70.81,20900.0,47.0208,47.0939,47.0208,47.0673,20900.0
2013-12-12 11:10:00,70.82,70.85,70.77,70.8,47100.0,47.074,47.0939,47.0408,47.0607,47100.0
2013-12-12 11:15:00,70.79,70.82,70.72,70.8,31200.0,47.054,47.074,47.0075,47.0607,31200.0
2013-12-12 11:20:00,70.8,70.81,70.75,70.8,14300.0,47.0607,47.0673,47.0275,47.0607,14300.0
2013-12-12 11:25:00,70.8,70.82,70.72,70.8,24600.0,47.0607,47.074,47.0075,47.0607,24600.0
2013-12-12 11:30:00,70.82,70.86,70.72,70.82,38200.0,47.074,47.1006,47.0075,47.074,38200.0
2013-12-12 11:35:00,70.81,70.97,70.79,70.95,21000.0,47.0673,47.1737,47.054,47.1604,21000.0
2013-12-12 11:40:00,70.94,71.01,70.87,70.95,15100.0,47.1538,47.2003,47.1072,47.1604,15100.0
2013-12-12 11:45:00,70.95,70.97,70.88,70.95,18700.0,47.1604,47.1737,47.1139,47.1604,18700.0
2013-12-12 11:50:00,70.95,71.0,70.92,71.0,19000.0,47.1604,47.1936,47.1405,47.1936,19000.0
2013-12-12 11:55:00,71.0,71.0,70.86,70.96,22600.0,47.1936,47.1936,47.1006,47.167,22600.0
2013-12-12 12:00:00,70.93,70.96,70.85,70.9,27900.0,47.1471,47.167,47.0939,47.1272,27900.0
2013-12-12 12:05:00,70.89,70.97,70.89,70.91,12700.0,47.1205,47.1737,47.1205,47.1338,12700.0
2013-12-12 12:10:00,70.94,71.05,70.92,71.0,63000.0,47.1538,47.2269,47.1405,47.1936,63000.0
2013-12-12 12:15:00,70.99,71.03,70.93,71.0,31300.0,47.187,47.2136,47.1471,47.1936,31300.0
2013-12-12 12:20:00,71.0,71.02,70.74,70.76,38300.0,47.1936,47.2069,47.0208,47.0341,38300.0
2013-12-12 12:25:00,70.76,70.84,70.75,70.82,26200.0,47.0341,47.0873,47.0275,47.074,26200.0
2013-12-12 12:30:00,70.82,70.85,70.77,70.85,18600.0,47.074,47.0939,47.0408,47.0939,18600.0
2013-12-12 12:35:00,70.86,70.95,70.85,70.94,18400.0,47.1006,47.1604,47.0939,47.1538,18400.0
2013-12-12 12:40:00,70.93,70.95,70.87,70.93,23100.0,47.1471,47.1604,47.1072,47.1471,23100.0
2013-12-12 12:45:00,70.93,71.06,70.93,71.03,19900.0,47.1471,47.2335,47.1471,47.2136,19900.0
2013-12-12 12:50:00,71.03,71.15,70.98,71.13,25600.0,47.2136,47.2933,47.1803,47.28,25600.0
2013-12-12 12:55:00,71.13,71.13,71.05,71.1,26400.0,47.28,47.28,47.2269,47.2601,26400.0
2013-12-12 13:00:00,71.11,71.18,71.08,71.13,37800.0,47.2668,47.3133,47.2468,47.28,37800.0
2013-12-12 13:05:00,71.13,71.19,71.07,71.15,28800.0,47.28,47.3199,47.2402,47.2933,28800.0
2013-12-12 13:10:00,71.16,71.2,71.12,71.14,25600.0,47.3,47.3266,47.2734,47.2867,25600.0
2013-12-12 13:15:00,71.13,71.25,71.12,71.19,34100.0,47.28,47.3598,47.2734,47.3199,34100.0
2013-12-12 13:20:00,71.17,71.24,71.15,71.21,17900.0,47.3066,47.3532,47.2933,47.3332,17900.0
2013-12-12 13:25:00,71.2,71.28,71.2,71.22,28800.0,47.3266,47.3797,47.3266,47.3399,28800.0
2013-12-12 13:30:00,71.22,71.29,71.18,71.27,31600.0,47.3399,47.3864,47.3133,47.3731,31600.0
2013-12-12 13:35:00,71.27,71.33,71.24,71.3,31700.0,47.3731,47.413,47.3532,47.393,31700.0
2013-12-12 13:40:00,71.28,71.34,71.27,71.3,28500.0,47.3797,47.4196,47.3731,47.393,28500.0
2013-12-12 13:45:00,71.3,71.38,71.3,71.32,22600.0,47.393,47.4462,47.393,47.4063,22600.0
2013-12-12 13:50:00,71.33,71.35,71.28,71.34,32100.0,47.413,47.4263,47.3797,47.4196,32100.0
2013-12-12 13:55:00,71.33,71.36,71.18,71.2,32000.0,47.413,47.4329,47.3133,47.3266,32000.0
2013-12-12 14:00:00,71.2,71.34,71.2,71.31,26300.0,47.3266,47.4196,47.3266,47.3997,26300.0
2013-12-12 14:05:00,71.32,71.56,71.31,71.54,53500.0,47.4063,47.5659,47.3997,47.5526,53500.0
2013-12-12 14:10:00,71.53,71.62,71.5,71.6,44700.0,47.5459,47.6057,47.526,47.5925,44700.0
2013-12-12 14:15:00,71.59,71.62,71.51,71.58,27400.0,47.5858,47.6057,47.5326,47.5792,27400.0
2013-12-12 14:20:00,71.58,71.69,71.54,71.64,41200.0,47.5792,47.6523,47.5526,47.619,41200.0
2013-12-12 14:25:00,71.62,71.69,71.59,71.59,20300.0,47.6057,47.6523,47.5858,47.5858,20300.0
2013-12-12 14:30:00,71.58,71.61,71.51,71.53,24600.0,47.5792,47.5991,47.5326,47.5459,24600.0
2013-12-12 14:35:00,71.55,71.55,71.36,71.44,26600.0,47.5592,47.5592,47.4329,47.4861,26600.0
2013-12-12 14:40:00,71.43,71.44,71.37,71.43,24800.0,47.4795,47.4861,47.4396,47.4795,24800.0
2013-12-12 14:45:00,71.44,71.5,71.39,71.46,24500.0,47.4861,47.526,47.4529,47.4994,24500.0
2013-12-12 14:50:00,71.46,71.66,71.43,71.59,32800.0,47.4994,47.6323,47.4795,47.5858,32800.0
2013-12-12 14:55:00,71.58,71.67,71.56,71.57,25900.0,47.5792,47.639,47.5659,47.5725,25900.0
2013-12-12 15:00:00,71.58,71.59,71.49,71.54,27100.0,47.5792,47.5858,47.5193,47.5526,27100.0
2013-12-12 15:05:00,71.55,71.61,71.46,71.5,37000.0,47.5592,47.5991,47.4994,47.526,37000.0
2013-12-12 15:10:00,71.5,71.57,71.43,71.48,43500.0,47.526,47.5725,47.4795,47.5127,43500.0
2013-12-12 15:15:00,71.49,71.54,71.44,71.45,35500.0,47.5193,47.5526,47.4861,47.4927,35500.0
2013-12-12 15:20:00,71.45,71.67,71.44,71.61,32700.0,47.4927,47.639,47.4861,47.5991,32700.0
2013-12-12 15:25:00,71.61,71.66,71.59,71.6,37600.0,47.5991,47.6323,47.5858,47.5925,37600.0
2013-12-12 15:30:00,71.6,71.67,71.58,71.66,39300.0,47.5925,47.639,47.5792,47.6323,39300.0
2013-12-12 15:35:00,71.66,71.66,71.49,71.49,107800.0,47.6323,47.6323,47.5193,47.5193,107800.0
2013-12-12 15:40:00,71.49,71.56,71.42,71.44,50000.0,47.5193,47.5659,47.4728,47.4861,50000.0
2013-12-12 15:45:00,71.44,71.45,71.29,71.31,96800.0,47.4861,47.4927,47.3864,47.3997,96800.0
2013-12-12 15:50:00,71.31,71.33,71.23,71.25,103900.0,47.3997,47.413,47.3465,47.3598,103900.0
2013-12-12 15:55:00,71.24,71.34,71.19,71.23,145800.0,47.3532,47.4196,47.3199,47.3465,145800.0
2013-12-13 09:30:00,71.31,71.44,70.57,71.24,115500.0,47.3997,47.4861,46.9078,47.3532,115500.0
2013-12-13 09:35:00,71.25,71.47,70.88,71.14,39300.0,47.3598,47.506,47.1139,47.2867,39300.0
2013-12-13 09:40:00,71.17,71.23,70.88,70.88,38600.0,47.3066,47.3465,47.1139,47.1139,38600.0
2013-12-13 09:45:00,70.92,70.99,70.76,70.82,46000.0,47.1405,47.187,47.0341,47.074,46000.0
2013-12-13 09:50:00,70.77,70.82,70.6,70.71,50000.0,47.0408,47.074,46.9278,47.0009,50000.0
2013-12-13 09:55:00,70.67,70.93,70.64,70.84,94200.0,46.9743,47.1471,46.9543,47.0873,94200.0
2013-12-13 10:00:00,70.88,71.02,70.82,70.98,47000.0,47.1139,47.2069,47.074,47.1803,47000.0
2013-12-13 10:05:00,70.99,71.16,70.85,71.06,37600.0,47.187,47.3,47.0939,47.2335,37600.0
2013-12-13 10:10:00,71.06,71.15,70.84,70.84,32500.0,47.2335,47.2933,47.0873,47.0873,32500.0
2013-12-13 10:15:00,70.84,70.9,70.67,70.79,54100.0,47.0873,47.1272,46.9743,47.054,54100.0
2013-12-13 10:20:00,70.79,70.98,70.78,70.98,58700.0,47.054,47.1803,47.0474,47.1803,58700.0
2013-12-13 10:25:00,70.93,71.09,70.9,71.06,36000.0,47.1471,47.2535,47.1272,47.2335,36000.0
2013-12-13 10:30:00,71.07,71.19,71.06,71.15,30400.0,47.2402,47.3199,47.2335,47.2933,30400.0
2013-12-13 10:35:00,71.13,71.22,71.12,71.21,19500.0,47.28,47.3399,47.2734,47.3332,19500.0
2013-12-13 10:40:00,71.21,71.22,71.13,71.2,35600.0,47.3332,47.3399,47.28,47.3266,35600.0
2013-12-13 10:45:00,71.22,71.28,71.19,71.21,26400.0,47.3399,47.3797,47.3199,47.3332,26400.0
2013-12-13 10:50:00,71.22,71.38,71.19,71.34,21300.0,47.3399,47.4462,47.3199,47.4196,21300.0
2013-12-13 10:55:00,71.35,71.35,71.22,71.22,15800.0,47.4263,47.4263,47.3399,47.3399,15800.0
2013-12-13 11:00:00,71.22,71.24,71.04,71.06,31000.0,47.3399,47.3532,47.2202,47.2335,31000.0
2013-12-13 11:05:00,71.06,71.06,70.96,71.01,25400.0,47.2335,47.2335,47.167,47.2003,25400.0
2013-12-13 11:10:00,71.03,71.2,71.03,71.12,49700.0,47.2136,47.3266,47.2136,47.2734,49700.0
2013-12-13 11:15:00,71.11,71.33,71.11,71.32,28400.0,47.2668,47.413,47.2668,47.4063,28400.0
2013-12-13 11:20:00,71.29,71.32,71.22,71.23,20600.0,47.3864,47.4063,47.3399,47.3465,20600.0
2013-12-13 11:25:00,71.22,71.39,71.12,71.12,23100.0,47.3399,47.4529,47.2734,47.2734,23100.0
2013-12-13 11:30:00,71.11,71.26,71.09,71.24,20400.0,47.2668,47.3665,47.2535,47.3532,20400.0
2013-12-13 11:35:00,71.24,71.25,71.1,71.21,19500.0,47.3532,47.3598,47.2601,47.3332,19500.0
2013-12-13 11:40:00,71.21,71.4,71.18,71.37,37700.0,47.3332,47.4595,47.3133,47.4396,37700.0
2013-12-13 11:45:00,71.37,71.46,71.33,71.39,32600.0,47.4396,47.4994,47.413,47.4529,32600.0
2013-12-13 11:50:00,71.39,71.4,71.32,71.38,12600.0,47.4529,47.4595,47.4063,47.4462,12600.0
2013-12-13 11:55:00,71.39,71.44,71.31,71.41,31900.0,47.4529,47.4861,47.3997,47.4662,31900.0
2013-12-13 12:00:00,71.41,71.44,71.36,71.41,18400.0,47.4662,47.4861,47.4329,47.4662,18400.0
2013-12-13 12:05:00,71.38,71.42,71.25,71.31,26200.0,47.4462,47.4728,47.3598,47.3997,26200.0
2013-12-13 12:10:00,71.31,71.32,71.21,71.32,21100.0,47.3997,47.4063,47.3332,47.4063,21100.0
2013-12-13 12:15:00,71.31,71.48,71.31,71.47,24900.0,47.3997,47.5127,47.3997,47.506,24900.0
2013-12-13 12:20:00,71.48,71.65,71.48,71.64,33400.0,47.5127,47.6257,47.5127,47.619,33400.0
2013-12-13 12:25:00,71.64,71.65,71.57,71.6,25000.0,47.619,47.6257,47.5725,47.5925,25000.0
2013-12-13 12:30:00,71.6,71.67,71.6,71.64,22900.0,47.5925,47.639,47.5925,47.619,22900.0
2013-12-13 12:35:00,71.65,71.77,71.65,71.76,29500.0,47.6257,47.7055,47.6257,47.6988,29500.0
2013-12-13 12:40:00,71.76,71.77,71.57,71.63,20400.0,47.6988,47.7055,47.5725,47.6124,20400.0
2013-12-13 12:45:00,71.63,71.66,71.54,71.64,20400.0,47.6124,47.6323,47.5526,47.619,20400.0
2013-12-13 12:50:00,71.64,71.64,71.52,71.52,14000.0,47.619,47.619,47.5393,47.5393,14000.0
2013-12-13 12:55:00,71.52,71.52,71.43,71.48,18000.0,47.5393,47.5393,47.4795,47.5127,18000.0
2013-12-13 13:00:00,71.47,71.59,71.47,71.52,17700.0,47.506,47.5858,47.506,47.5393,17700.0
2013-12-13 13:05:00,71.51,71.55,71.47,71.55,21200.0,47.5326,47.5592,47.506,47.5592,21200.0
2013-12-13 13:10:00,71.54,71.67,71.53,71.67,13600.0,47.5526,47.639,47.5459,47.639,13600.0
2013-12-13 13:15:00,71.65,71.77,71.61,71.76,38700.0,47.6257,47.7055,47.5991,47.6988,38700.0
2013-12-13 13:20:00,71.77,71.77,71.68,71.69,24200.0,47.7055,47.7055,47.6456,47.6523,24200.0
2013-12-13 13:25:00,71.7,71.84,71.65,71.84,20800.0,47.6589,47.752,47.6257,47.752,20800.0
2013-12-13 13:30:00,71.83,71.88,71.78,71.84,28700.0,47.7453,47.7786,47.7121,47.752,28700.0
2013-12-13 13:35:00,71.84,71.85,71.79,71.79,18700.0,47.752,47.7586,47.7187,47.7187,18700.0
2013-12-13 13:40:00,71.77,71.82,71.72,71.72,22300.0,47.7055,47.7387,47.6722,47.6722,22300.0
2013-12-13 13:45:00,71.72,71.82,71.7,71.82,13600.0,47.6722,47.7387,47.6589,47.7387,13600.0
2013-12-13 13:50:00,71.81,71.92,71.8,71.9,30900.0,47.732,47.8052,47.7254,47.7919,30900.0
2013-12-13 13:55:00,71.91,71.91,71.71,71.73,29000.0,47.7985,47.7985,47.6656,47.6789,29000.0
2013-12-13 14:00:00,71.73,71.74,71.6,71.6,44600.0,47.6789,47.6855,47.5925,47.5925,44600.0
2013-12-13 14:05:00,71.57,71.67,71.49,71.63,35300.0,47.5725,47.639,47.5193,47.6124,35300.0
2013-12-13 14:10:00,71.64,71.65,71.48,71.58,29300.0,47.619,47.6257,47.5127,47.5792,29300.0
2013-12-13 14:15:00,71.57,71.62,71.53,71.62,25900.0,47.5725,47.6057,47.5459,47.6057,25900.0
2013-12-13 14:20:00,71.62,71.65,71.5,71.51,46900.0,47.6057,47.6257,47.526,47.5326,46900.0
2013-12-13 14:25:00,71.51,71.58,71.45,71.52,27100.0,47.5326,47.5792,47.4927,47.5393,27100.0
2013-12-13 14:30:00,71.52,71.61,71.51,71.58,23800.0,47.5393,47.5991,47.5326,47.5792,23800.0
2013-12-13 14:35:00,71.58,71.59,71.45,71.54,21100.0,47.5792,47.5858,47.4927,47.5526,21100.0
2013-12-13 14:40:00,71.55,71.65,71.55,71.63,26000.0,47.5592,47.6257,47.5592,47.6124,26000.0
2013-12-13 14:45:00,71.63,71.79,71.63,71.79,23700.0,47.6124,47.7187,47.6124,47.7187,23700.0
2013-12-13 14:50:00,71.78,71.84,71.69,71.84,38300.0,47.7121,47.752,47.6523,47.752,38300.0
2013-12-13 14:55:00,71.84,71.92,71.83,71.91,28300.0,47.752,47.8052,47.7453,47.7985,28300.0
2013-12-13 15:00:00,71.91,71.99,71.79,71.92,55800.0,47.7985,47.8517,47.7187,47.8052,55800.0
2013-12-13 15:05:00,71.9,71.96,71.86,71.93,38700.0,47.7919,47.8317,47.7653,47.8118,38700.0
2013-12-13 15:10:00,71.93,71.96,71.9,71.93,32500.0,47.8118,47.8317,47.7919,47.8118,32500.0
2013-12-13 15:15:00,71.92,72.0,71.92,72.0,32100.0,47.8052,47.8583,47.8052,47.8583,32100.0
2013-12-13 15:20:00,71.99,72.02,71.95,71.97,30200.0,47.8517,47.8716,47.8251,47.8384,30200.0
2013-12-13 15:25:00,71.96,72.0,71.93,71.97,39600.0,47.8317,47.8583,47.8118,47.8384,39600.0
2013-12-13 15:30:00,71.96,72.0,71.89,71.96,53900.0,47.8317,47.8583,47.7852,47.8317,53900.0
2013-12-13 15:35:00,71.96,71.96,71.75,71.76,48200.0,47.8317,47.8317,47.6922,47.6988,48200.0
2013-12-13 15:40:00,71.76,71.87,71.73,71.86,46000.0,47.6988,47.7719,47.6789,47.7653,46000.0
2013-12-13 15:45:00,71.87,71.87,71.78,71.8,57500.0,47.7719,47.7719,47.7121,47.7254,57500.0
2013-12-13 15:50:00,71.81,71.84,71.73,71.78,71800.0,47.732,47.752,47.6789,47.7121,71800.0
2013-12-13 15:55:00,71.77,71.78,71.57,71.61,185200.0,47.7055,47.7121,47.5725,47.5991,185200.0
2013-12-16 09:30:00,71.68,72.4,71.53,72.1,124300.0,47.6456,48.1242,47.5459,47.9248,124300.0
2013-12-16 09:35:00,72.1,72.43,72.07,72.41,72000.0,47.9248,48.1442,47.9049,48.1309,72000.0
2013-12-16 09:40:00,72.43,72.69,72.19,72.65,88000.0,48.1442,48.317,47.9846,48.2904,88000.0
2013-12-16 09:45:00,72.68,72.71,72.43,72.47,77400.0,48.3103,48.3303,48.1442,48.1707,77400.0
2013-12-16 09:50:00,72.49,72.74,72.49,72.69,110100.0,48.184,48.3502,48.184,48.317,110100.0
2013-12-16 09:55:00,72.71,72.73,72.39,72.5,60000.0,48.3303,48.3436,48.1176,48.1907,60000.0
2013-12-16 10:00:00,72.44,72.73,72.42,72.51,68000.0,48.1508,48.3436,48.1375,48.1973,68000.0
2013-12-16 10:05:00,72.51,72.62,72.44,72.56,55000.0,48.1973,48.2704,48.1508,48.2306,55000.0
2013-12-16 10:10:00,72.56,72.86,72.56,72.79,77700.0,48.2306,48.43,48.2306,48.3834,77700.0
2013-12-16 10:15:00,72.79,72.81,72.47,72.48,42200.0,48.3834,48.3967,48.1707,48.1774,42200.0
2013-12-16 10:20:00,72.49,72.59,72.42,72.42,47800.0,48.184,48.2505,48.1375,48.1375,47800.0
2013-12-16 10:25:00,72.44,72.64,72.44,72.51,40300.0,48.1508,48.2837,48.1508,48.1973,40300.0
2013-12-16 10:30:00,72.5,72.52,72.33,72.33,35200.0,48.1907,48.204,48.0777,48.0777,35200.0
2013-12-16 10:35:00,72.36,72.37,72.21,72.29,30100.0,48.0976,48.1043,47.9979,48.0511,30100.0
2013-12-16 10:40:00,72.27,72.29,72.21,72.29,30300.0,48.0378,48.0511,47.9979,48.0511,30300.0
2013-12-16 10:45:00,72.3,72.32,72.21,72.22,22100.0,48.0577,48.071,47.9979,48.0046,22100.0
2013-12-16 10:50:00,72.23,72.39,72.22,72.37,36400.0,48.0112,48.1176,48.0046,48.1043,36400.0
2013-12-16 10:55:00,72.38,72.5,72.38,72.48,30100.0,48.1109,48.1907,48.1109,48.1774,30100.0
2013-12-16 11:00:00,72.48,72.55,72.45,72.54,24200.0,48.1774,48.2239,48.1574,48.2173,24200.0
2013-12-16 11:05:00,72.53,72.69,72.51,72.69,27200.0,48.2106,48.317,48.1973,48.317,27200.0
2013-12-16 11:10:00,72.65,72.82,72.62,72.79,30800.0,48.2904,48.4034,48.2704,48.3834,30800.0
2013-12-16 11:15:00,72.81,72.9,72.78,72.89,30400.0,48.3967,48.4566,48.3768,48.4499,30400.0
2013-12-16 11:20:00,72.89,72.96,72.83,72.96,20700.0,48.4499,48.4964,48.41,48.4964,20700.0
2013-12-16 11:25:00,72.95,72.98,72.81,72.91,23700.0,48.4898,48.5097,48.3967,48.4632,23700.0
2013-12-16 11:30:00,72.92,72.97,72.71,72.89,29800.0,48.4699,48.5031,48.3303,48.4499,29800.0
2013-12-16 11:35:00,72.9,72.94,72.82,72.89,22300.0,48.4566,48.4831,48.4034,48.4499,22300.0
2013-12-16 11:40:00,72.87,73.0,72.87,72.87,26900.0,48.4366,48.523,48.4366,48.4366,26900.0
2013-12-16 11:45:00,72.89,72.99,72.89,72.93,18400.0,48.4499,48.5164,48.4499,48.4765,18400.0
2013-12-16 11:50:00,72.92,72.97,72.84,72.89,13700.0,48.4699,48.5031,48.4167,48.4499,13700.0
2013-12-16 11:55:00,72.89,73.0,72.89,72.92,24300.0,48.4499,48.523,48.4499,48.4699,24300.0
2013-12-16 12:00:00,72.94,72.99,72.9,72.94,13400.0,48.4831,48.5164,48.4566,48.4831,13400.0
2013-12-16 12:05:00,72.92,73.05,72.89,73.05,41300.0,48.4699,48.5563,48.4499,48.5563,41300.0
2013-12-16 12:10:00,73.03,73.14,72.97,73.12,22900.0,48.543,48.6161,48.5031,48.6028,22900.0
2013-12-16 12:15:00,73.13,73.15,73.06,73.14,29300.0,48.6094,48.6227,48.5629,48.6161,29300.0
2013-12-16 12:20:00,73.13,73.13,73.07,73.11,28400.0,48.6094,48.6094,48.5696,48.5961,28400.0
2013-12-16 12:25:00,73.09,73.16,73.08,73.16,34600.0,48.5829,48.6294,48.5762,48.6294,34600.0
2013-12-16 12:30:00,73.15,73.18,73.05,73.17,20700.0,48.6227,48.6427,48.5563,48.636,20700.0
2013-12-16 12:35:00,73.17,73.25,73.11,73.19,21000.0,48.636,48.6892,48.5961,48.6493,21000.0
2013-12-16 12:40:00,73.18,73.26,73.15,73.19,31200.0,48.6427,48.6959,48.6227,48.6493,31200.0
2013-12-16 12:45:00,73.19,73.24,73.15,73.2,23800.0,48.6493,48.6826,48.6227,48.656,23800.0
2013-12-16 12:50:00,73.2,73.24,73.14,73.19,29500.0,48.656,48.6826,48.6161,48.6493,29500.0
2013-12-16 12:55:00,73.17,73.23,73.15,73.16,31700.0,48.636,48.6759,48.6227,48.6294,31700.0
2013-12-16 13:00:00,73.16,73.22,73.12,73.18,23600.0,48.6294,48.6693,48.6028,48.6427,23600.0
2013-12-16 13:05:00,73.16,73.21,73.02,73.19,31300.0,48.6294,48.6626,48.5363,48.6493,31300.0
2013-12-16 13:10:00,73.2,73.22,73.11,73.12,43800.0,48.656,48.6693,48.5961,48.6028,43800.0
2013-12-16 13:15:00,73.13,73.16,73.06,73.15,29500.0,48.6094,48.6294,48.5629,48.6227,29500.0
2013-12-16 13:20:00,73.15,73.18,73.07,73.18,24200.0,48.6227,48.6427,48.5696,48.6427,24200.0
2013-12-16 13:25:00,73.18,73.22,73.16,73.17,35800.0,48.6427,48.6693,48.6294,48.636,35800.0
2013-12-16 13:30:00,73.18,73.18,73.08,73.16,21400.0,48.6427,48.6427,48.5762,48.6294,21400.0
2013-12-16 13:35:00,73.16,73.2,73.15,73.16,18300.0,48.6294,48.656,48.6227,48.6294,18300.0
2013-12-16 13:40:00,73.14,73.17,73.06,73.12,16500.0,48.6161,48.636,48.5629,48.6028,16500.0
2013-12-16 13:45:00,73.13,73.13,73.04,73.1,32300.0,48.6094,48.6094,48.5496,48.5895,32300.0
2013-12-16 13:50:00,73.06,73.14,73.03,73.13,18800.0,48.5629,48.6161,48.543,48.6094,18800.0
2013-12-16 13:55:00,73.14,73.19,73.1,73.1,13700.0,48.6161,48.6493,48.5895,48.5895,13700.0
2013-12-16 14:00:00,73.12,73.2,73.09,73.19,23000.0,48.6028,48.656,48.5829,48.6493,23000.0
2013-12-16 14:05:00,73.17,73.2,73.14,73.17,30300.0,48.636,48.656,48.6161,48.636,30300.0
2013-12-16 14:10:00,73.17,73.2,73.08,73.12,38300.0,48.636,48.656,48.5762,48.6028,38300.0
2013-12-16 14:15:00,73.13,73.15,73.07,73.08,38700.0,48.6094,48.6227,48.5696,48.5762,38700.0
2013-12-16 14:20:00,73.06,73.15,73.05,73.12,14500.0,48.5629,48.6227,48.5563,48.6028,14500.0
2013-12-16 14:25:00,73.12,73.13,73.04,73.08,19600.0,48.6028,48.6094,48.5496,48.5762,19600.0
2013-12-16 14:30:00,73.08,73.09,73.03,73.03,29100.0,48.5762,48.5829,48.543,48.543,29100.0
2013-12-16 14:35:00,73.03,73.09,73.01,73.07,28200.0,48.543,48.5829,48.5297,48.5696,28200.0
2013-12-16 14:40:00,73.07,73.08,72.95,72.95,39200.0,48.5696,48.5762,48.4898,48.4898,39200.0
2013-12-16 14:45:00,72.97,73.01,72.9,72.95,73400.0,48.5031,48.5297,48.4566,48.4898,73400.0
2013-12-16 14:50:00,72.94,72.97,72.91,72.93,19100.0,48.4831,48.5031,48.4632,48.4765,19100.0
2013-12-16 14:55:00,72.93,72.99,72.93,72.96,18700.0,48.4765,48.5164,48.4765,48.4964,18700.0
2013-12-16 15:00:00,72.97,72.97,72.88,72.97,26300.0,48.5031,48.5031,48.4433,48.5031,26300.0
2013-12-16 15:05:00,72.97,72.98,72.9,72.98,20300.0,48.5031,48.5097,48.4566,48.5097,20300.0
2013-12-16 15:10:00,72.99,73.0,72.91,72.91,30400.0,48.5164,48.523,48.4632,48.4632,30400.0
2013-12-16 15:15:00,72.92,72.92,72.82,72.86,27500.0,48.4699,48.4699,48.4034,48.43,27500.0
2013-12-16 15:20:00,72.85,72.87,72.72,72.73,36100.0,48.4233,48.4366,48.3369,48.3436,36100.0
2013-12-16 15:25:00,72.73,72.76,72.72,72.73,33300.0,48.3436,48.3635,48.3369,48.3436,33300.0
2013-12-16 15:30:00,72.72,72.73,72.64,72.65,29800.0,48.3369,48.3436,48.2837,48.2904,29800.0
2013-12-16 15:35:00,72.66,72.68,72.62,72.62,35500.0,48.297,48.3103,48.2704,48.2704,35500.0
2013-12-16 15:40:00,72.62,72.71,72.6,72.69,45300.0,48.2704,48.3303,48.2572,48.317,45300.0
2013-12-16 15:45:00,72.69,72.71,72.62,72.64,72300.0,48.317,48.3303,48.2704,48.2837,72300.0
2013-12-16 15:50:00,72.65,72.67,72.58,72.6,70600.0,48.2904,48.3037,48.2439,48.2572,70600.0
2013-12-16 15:55:00,72.6,72.62,72.54,72.6,126900.0,48.2572,48.2704,48.2173,48.2572,126900.0
2013-12-17 09:30:00,72.61,73.2,72.5,72.78,110100.0,48.2638,48.656,48.1907,48.3768,110100.0
2013-12-17 09:35:00,72.76,72.99,72.56,72.91,33600.0,48.3635,48.5164,48.2306,48.4632,33600.0
2013-12-17 09:40:00,72.91,73.07,72.85,73.04,30800.0,48.4632,48.5696,48.4233,48.5496,30800.0
2013-12-17 09:45:00,73.01,73.23,72.88,73.19,64600.0,48.5297,48.6759,48.4433,48.6493,64600.0
2013-12-17 09:50:00,73.19,73.27,73.07,73.23,148400.0,48.6493,48.7025,48.5696,48.6759,148400.0
2013-12-17 09:55:00,73.22,73.22,73.01,73.11,68900.0,48.6693,48.6693,48.5297,48.5961,68900.0
2013-12-17 10:00:00,73.1,73.12,72.82,72.82,27500.0,48.5895,48.6028,48.4034,48.4034,27500.0
2013-12-17 10:05:00,72.85,72.99,72.82,72.89,23800.0,48.4233,48.5164,48.4034,48.4499,23800.0
2013-12-17 10:10:00,72.9,72.98,72.76,72.95,63900.0,48.4566,48.5097,48.3635,48.4898,63900.0
2013-12-17 10:15:00,72.94,72.94,72.56,72.61,23300.0,48.4831,48.4831,48.2306,48.2638,23300.0
2013-12-17 10:20:00,72.62,72.79,72.6,72.73,23700.0,48.2704,48.3834,48.2572,48.3436,23700.0
2013-12-17 10:25:00,72.72,72.74,72.64,72.72,19000.0,48.3369,48.3502,48.2837,48.3369,19000.0
2013-12-17 10:30:00,72.69,72.69,72.56,72.63,21400.0,48.317,48.317,48.2306,48.2771,21400.0
2013-12-17 10:35:00,72.62,72.65,72.5,72.52,56500.0,48.2704,48.2904,48.1907,48.204,56500.0
2013-12-17 10:40:00,72.53,72.57,72.52,72.52,25200.0,48.2106,48.2372,48.204,48.204,25200.0
2013-12-17 10:45:00,72.53,72.61,72.35,72.39,37800.0,48.2106,48.2638,48.091,48.1176,37800.0
2013-12-17 10:50:00,72.42,72.42,72.3,72.38,19500.0,48.1375,48.1375,48.0577,48.1109,19500.0
2013-12-17 10:55:00,72.35,72.35,72.25,72.3,19100.0,48.091,48.091,48.0245,48.0577,19100.0
2013-12-17 11:00:00,72.3,72.47,72.26,72.45,21600.0,48.0577,48.1707,48.0312,48.1574,21600.0
2013-12-17 11:05:00,72.45,72.59,72.4,72.56,24300.0,48.1574,48.2505,48.1242,48.2306,24300.0
2013-12-17 11:10:00,72.56,72.6,72.46,72.56,22500.0,48.2306,48.2572,48.1641,48.2306,22500.0
2013-12-17 11:15:00,72.57,72.63,72.45,72.58,20800.0,48.2372,48.2771,48.1574,48.2439,20800.0
2013-12-17 11:20:00,72.61,72.64,72.53,72.64,17100.0,48.2638,48.2837,48.2106,48.2837,17100.0
2013-12-17 11:25:00,72.63,72.7,72.53,72.56,41000.0,48.2771,48.3236,48.2106,48.2306,41000.0
2013-12-17 11:30:00,72.55,72.66,72.43,72.59,48100.0,48.2239,48.297,48.1442,48.2505,48100.0
2013-12-17 11:35:00,72.57,72.61,72.53,72.59,13000.0,48.2372,48.2638,48.2106,48.2505,13000.0
2013-12-17 11:40:00,72.59,72.7,72.59,72.64,15200.0,48.2505,48.3236,48.2505,48.2837,15200.0
2013-12-17 11:45:00,72.63,72.75,72.59,72.65,30100.0,48.2771,48.3569,48.2505,48.2904,30100.0
2013-12-17 11:50:00,72.67,72.68,72.57,72.61,15000.0,48.3037,48.3103,48.2372,48.2638,15000.0
2013-12-17 11:55:00,72.58,72.63,72.55,72.62,18000.0,48.2439,48.2771,48.2239,48.2704,18000.0
2013-12-17 12:00:00,72.63,72.73,72.63,72.67,17900.0,48.2771,48.3436,48.2771,48.3037,17900.0
2013-12-17 12:05:00,72.7,72.8,72.7,72.8,18900.0,48.3236,48.3901,48.3236,48.3901,18900.0
2013-12-17 12:10:00,72.79,72.79,72.7,72.73,19600.0,48.3834,48.3834,48.3236,48.3436,19600.0
2013-12-17 12:15:00,72.73,72.83,72.73,72.77,13000.0,48.3436,48.41,48.3436,48.3702,13000.0
2013-12-17 12:20:00,72.78,72.79,72.7,72.75,9400.0,48.3768,48.3834,48.3236,48.3569,9400.0
2013-12-17 12:25:00,72.78,72.81,72.7,72.77,12200.0,48.3768,48.3967,48.3236,48.3702,12200.0
2013-12-17 12:30:00,72.77,72.82,72.71,72.73,11600.0,48.3702,48.4034,48.3303,48.3436,11600.0
2013-12-17 12:35:00,72.72,72.77,72.7,72.77,10400.0,48.3369,48.3702,48.3236,48.3702,10400.0
2013-12-17 12:40:00,72.76,72.85,72.75,72.85,14600.0,48.3635,48.4233,48.3569,48.4233,14600.0
2013-12-17 12:45:00,72.84,72.88,72.8,72.86,13600.0,48.4167,48.4433,48.3901,48.43,13600.0
2013-12-17 12:50:00,72.84,72.9,72.81,72.84,12500.0,48.4167,48.4566,48.3967,48.4167,12500.0
2013-12-17 12:55:00,72.83,72.94,72.81,72.94,13500.0,48.41,48.4831,48.3967,48.4831,13500.0
2013-12-17 13:00:00,72.92,72.97,72.9,72.97,11500.0,48.4699,48.5031,48.4566,48.5031,11500.0
2013-12-17 13:05:00,72.96,72.96,72.81,72.81,11700.0,48.4964,48.4964,48.3967,48.3967,11700.0
2013-12-17 13:10:00,72.83,72.97,72.83,72.91,24800.0,48.41,48.5031,48.41,48.4632,24800.0
2013-12-17 13:15:00,72.9,73.0,72.88,72.99,25700.0,48.4566,48.523,48.4433,48.5164,25700.0
2013-12-17 13:20:00,72.99,73.0,72.95,72.96,16900.0,48.5164,48.523,48.4898,48.4964,16900.0
2013-12-17 13:25:00,72.96,73.0,72.96,72.98,12300.0,48.4964,48.523,48.4964,48.5097,12300.0
2013-12-17 13:30:00,72.97,72.99,72.92,72.97,12300.0,48.5031,48.5164,48.4699,48.5031,12300.0
2013-12-17 13:35:00,72.97,73.03,72.97,73.0,19200.0,48.5031,48.543,48.5031,48.523,19200.0
2013-12-17 13:40:00,73.0,73.02,72.96,72.97,17300.0,48.523,48.5363,48.4964,48.5031,17300.0
2013-12-17 13:45:00,72.98,73.0,72.87,72.92,16800.0,48.5097,48.523,48.4366,48.4699,16800.0
2013-12-17 13:50:00,72.92,72.95,72.83,72.84,12800.0,48.4699,48.4898,48.41,48.4167,12800.0
2013-12-17 13:55:00,72.86,72.94,72.83,72.88,11000.0,48.43,48.4831,48.41,48.4433,11000.0
2013-12-17 14:00:00,72.88,72.91,72.86,72.91,13900.0,48.4433,48.4632,48.43,48.4632,13900.0
2013-12-17 14:05:00,72.89,73.01,72.86,73.0,28000.0,48.4499,48.5297,48.43,48.523,28000.0
2013-12-17 14:10:00,72.99,73.02,72.94,72.94,40700.0,48.5164,48.5363,48.4831,48.4831,40700.0
2013-12-17 14:15:00,72.94,72.97,72.89,72.95,20300.0,48.4831,48.5031,48.4499,48.4898,20300.0
2013-12-17 14:20:00,72.95,73.04,72.93,73.02,26000.0,48.4898,48.5496,48.4765,48.5363,26000.0
2013-12-17 14:25:00,73.01,73.01,72.91,72.97,21800.0,48.5297,48.5297,48.4632,48.5031,21800.0
2013-12-17 14:30:00,72.96,72.96,72.8,72.84,16800.0,48.4964,48.4964,48.3901,48.4167,16800.0
2013-12-17 14:35:00,72.82,72.82,72.74,72.74,26500.0,48.4034,48.4034,48.3502,48.3502,26500.0
2013-12-17 14:40:00,72.75,72.81,72.74,72.79,19600.0,48.3569,48.3967,48.3502,48.3834,19600.0
2013-12-17 14:45:00,72.79,72.8,72.71,72.76,24300.0,48.3834,48.3901,48.3303,48.3635,24300.0
2013-12-17 14:50:00,72.75,72.75,72.65,72.72,28400.0,48.3569,48.3569,48.2904,48.3369,28400.0
2013-12-17 14:55:00,72.7,72.76,72.69,72.75,22000.0,48.3236,48.3635,48.317,48.3569,22000.0
2013-12-17 15:00:00,72.76,72.84,72.75,72.79,27500.0,48.3635,48.4167,48.3569,48.3834,27500.0
2013-12-17 15:05:00,72.76,72.82,72.76,72.8,30900.0,48.3635,48.4034,48.3635,48.3901,30900.0
2013-12-17 15:10:00,72.8,72.81,72.76,72.79,32300.0,48.3901,48.3967,48.3635,48.3834,32300.0
2013-12-17 15:15:00,72.79,72.89,72.76,72.88,72400.0,48.3834,48.4499,48.3635,48.4433,72400.0
2013-12-17 15:20:00,72.87,72.93,72.85,72.89,25500.0,48.4366,48.4765,48.4233,48.4499,25500.0
2013-12-17 15:25:00,72.89,72.9,72.72,72.79,62100.0,48.4499,48.4566,48.3369,48.3834,62100.0
2013-12-17 15:30:00,72.79,72.82,72.72,72.73,41900.0,48.3834,48.4034,48.3369,48.3436,41900.0
2013-12-17 15:35:00,72.74,72.78,72.71,72.77,36200.0,48.3502,48.3768,48.3303,48.3702,36200.0
2013-12-17 15:40:00,72.76,72.77,72.67,72.68,45000.0,48.3635,48.3702,48.3037,48.3103,45000.0
2013-12-17 15:45:00,72.67,72.7,72.61,72.67,84700.0,48.3037,48.3236,48.2638,48.3037,84700.0
2013-12-17 15:50:00,72.67,72.69,72.62,72.64,62900.0,48.3037,48.317,48.2704,48.2837,62900.0
2013-12-17 15:55:00,72.64,72.66,72.59,72.6,118200.0,48.2837,48.297,48.2505,48.2572,118200.0
2013-12-18 09:30:00,72.56,73.3,72.55,73.27,151800.0,48.2306,48.7224,48.2239,48.7025,151800.0
2013-12-18 09:35:00,73.3,73.64,73.3,73.48,90500.0,48.7224,48.9484,48.7224,48.8421,90500.0
2013-12-18 09:40:00,73.53,73.99,73.5,73.92,125200.0,48.8753,49.1811,48.8554,49.1346,125200.0
2013-12-18 09:45:00,73.92,74.0,73.72,73.79,51800.0,49.1346,49.1877,49.0016,49.0481,51800.0
2013-12-18 09:50:00,73.79,73.85,73.32,73.5,84300.0,49.0481,49.088,48.7357,48.8554,84300.0
2013-12-18 09:55:00,73.52,73.52,73.23,73.37,56700.0,48.8687,48.8687,48.6759,48.769,56700.0
2013-12-18 10:00:00,73.37,73.69,73.24,73.54,46100.0,48.769,48.9817,48.6826,48.882,46100.0
2013-12-18 10:05:00,73.56,73.69,73.4,73.56,32000.0,48.8953,48.9817,48.7889,48.8953,32000.0
2013-12-18 10:10:00,73.56,73.56,73.26,73.33,40100.0,48.8953,48.8953,48.6959,48.7424,40100.0
2013-12-18 10:15:00,73.33,73.34,73.18,73.26,27300.0,48.7424,48.749,48.6427,48.6959,27300.0
2013-12-18 10:20:00,73.27,73.27,73.08,73.16,32900.0,48.7025,48.7025,48.5762,48.6294,32900.0
2013-12-18 10:25:00,73.16,73.22,73.04,73.22,34500.0,48.6294,48.6693,48.5496,48.6693,34500.0
2013-12-18 10:30:00,73.22,73.38,73.2,73.37,50400.0,48.6693,48.7756,48.656,48.769,50400.0
2013-12-18 10:35:00,73.35,73.38,73.11,73.14,84100.0,48.7557,48.7756,48.5961,48.6161,84100.0
2013-12-18 10:40:00,73.14,73.26,73.06,73.11,52700.0,48.6161,48.6959,48.5629,48.5961,52700.0
2013-12-18 10:45:00,73.07,73.15,72.94,73.15,32600.0,48.5696,48.6227,48.4831,48.6227,32600.0
2013-12-18 10:50:00,73.15,73.15,73.0,73.08,28100.0,48.6227,48.6227,48.523,48.5762,28100.0
2013-12-18 10:55:00,73.08,73.11,73.02,73.06,13400.0,48.5762,48.5961,48.5363,48.5629,13400.0
2013-12-18 11:00:00,73.06,73.14,73.06,73.09,19000.0,48.5629,48.6161,48.5629,48.5829,19000.0
2013-12-18 11:05:00,73.11,73.12,73.06,73.12,20500.0,48.5961,48.6028,48.5629,48.6028,20500.0
2013-12-18 11:10:00,73.13,73.14,73.0,73.03,20400.0,48.6094,48.6161,48.523,48.543,20400.0
2013-12-18 11:15:00,73.02,73.03,72.99,72.99,13100.0,48.5363,48.543,48.5164,48.5164,13100.0
2013-12-18 11:20:00,73.0,73.07,72.95,73.07,26700.0,48.523,48.5696,48.4898,48.5696,26700.0
2013-12-18 11:25:00,73.06,73.07,72.93,72.94,20500.0,48.5629,48.5696,48.4765,48.4831,20500.0
2013-12-18 11:30:00,72.95,73.08,72.91,73.0,25000.0,48.4898,48.5762,48.4632,48.523,25000.0
2013-12-18 11:35:00,73.01,73.07,72.98,73.02,16600.0,48.5297,48.5696,48.5097,48.5363,16600.0
2013-12-18 11:40:00,73.03,73.04,72.96,73.04,28800.0,48.543,48.5496,48.4964,48.5496,28800.0
2013-12-18 11:45:00,73.04,73.06,72.96,73.05,28000.0,48.5496,48.5629,48.4964,48.5563,28000.0
2013-12-18 11:50:00,73.06,73.11,73.0,73.03,23000.0,48.5629,48.5961,48.523,48.543,23000.0
2013-12-18 11:55:00,73.05,73.11,72.98,73.01,23700.0,48.5563,48.5961,48.5097,48.5297,23700.0
2013-12-18 12:00:00,73.01,73.03,72.89,73.02,23600.0,48.5297,48.543,48.4499,48.5363,23600.0
2013-12-18 12:05:00,73.02,73.03,72.91,73.02,15400.0,48.5363,48.543,48.4632,48.5363,15400.0
2013-12-18 12:10:00,73.0,73.05,72.98,72.98,21300.0,48.523,48.5563,48.5097,48.5097,21300.0
2013-12-18 12:15:00,72.98,73.03,72.91,72.96,29800.0,48.5097,48.543,48.4632,48.4964,29800.0
2013-12-18 12:20:00,72.93,72.94,72.88,72.9,18500.0,48.4765,48.4831,48.4433,48.4566,18500.0
2013-12-18 12:25:00,72.91,72.91,72.84,72.89,31200.0,48.4632,48.4632,48.4167,48.4499,31200.0
2013-12-18 12:30:00,72.91,72.91,72.84,72.84,19800.0,48.4632,48.4632,48.4167,48.4167,19800.0
2013-12-18 12:35:00,72.85,72.89,72.81,72.87,16700.0,48.4233,48.4499,48.3967,48.4366,16700.0
2013-12-18 12:40:00,72.87,72.87,72.8,72.87,20500.0,48.4366,48.4366,48.3901,48.4366,20500.0
2013-12-18 12:45:00,72.88,72.94,72.84,72.94,18000.0,48.4433,48.4831,48.4167,48.4831,18000.0
2013-12-18 12:50:00,72.94,72.98,72.9,72.93,13700.0,48.4831,48.5097,48.4566,48.4765,13700.0
2013-12-18 12:55:00,72.93,72.94,72.79,72.79,18100.0,48.4765,48.4831,48.3834,48.3834,18100.0
2013-12-18 13:00:00,72.79,72.81,72.7,72.78,30100.0,48.3834,48.3967,48.3236,48.3768,30100.0
2013-12-18 13:05:00,72.78,72.8,72.73,72.76,14800.0,48.3768,48.3901,48.3436,48.3635,14800.0
2013-12-18 13:10:00,72.77,72.78,72.61,72.67,32500.0,48.3702,48.3768,48.2638,48.3037,32500.0
2013-12-18 13:15:00,72.66,72.79,72.6,72.75,26700.0,48.297,48.3834,48.2572,48.3569,26700.0
2013-12-18 13:20:00,72.74,72.81,72.69,72.78,20100.0,48.3502,48.3967,48.317,48.3768,20100.0
2013-12-18 13:25:00,72.78,72.84,72.73,72.76,24100.0,48.3768,48.4167,48.3436,48.3635,24100.0
2013-12-18 13:30:00,72.77,72.81,72.73,72.75,25100.0,48.3702,48.3967,48.3436,48.3569,25100.0
2013-12-18 13:35:00,72.74,72.79,72.73,72.78,27600.0,48.3502,48.3834,48.3436,48.3768,27600.0
2013-12-18 13:40:00,72.79,72.81,72.75,72.75,16300.0,48.3834,48.3967,48.3569,48.3569,16300.0
2013-12-18 13:45:00,72.77,72.85,72.77,72.81,24700.0,48.3702,48.4233,48.3702,48.3967,24700.0
2013-12-18 13:50:00,72.81,72.81,72.68,72.76,41100.0,48.3967,48.3967,48.3103,48.3635,41100.0
2013-12-18 13:55:00,72.76,73.09,72.66,72.79,62000.0,48.3635,48.5829,48.297,48.3834,62000.0
2013-12-18 14:00:00,72.71,73.22,72.21,73.15,157500.0,48.3303,48.6693,47.9979,48.6227,157500.0
2013-12-18 14:05:00,73.15,73.9,73.1,73.71,111400.0,48.6227,49.1213,48.5895,48.995,111400.0
2013-12-18 14:10:00,73.7,73.76,73.09,73.15,99800.0,48.9883,49.0282,48.5829,48.6227,99800.0
2013-12-18 14:15:00,73.2,73.27,73.1,73.21,68900.0,48.656,48.7025,48.5895,48.6626,68900.0
2013-12-18 14:20:00,73.21,73.33,73.12,73.3,65200.0,48.6626,48.7424,48.6028,48.7224,65200.0
2013-12-18 14:25:00,73.3,73.37,73.22,73.37,64500.0,48.7224,48.769,48.6693,48.769,64500.0
2013-12-18 14:30:00,73.37,73.49,73.25,73.49,67400.0,48.769,48.8487,48.6892,48.8487,67400.0
2013-12-18 14:35:00,73.49,73.8,73.39,73.75,108000.0,48.8487,49.0548,48.7823,49.0216,108000.0
2013-12-18 14:40:00,73.75,73.79,73.56,73.62,87900.0,49.0216,49.0481,48.8953,48.9351,87900.0
2013-12-18 14:45:00,73.61,73.66,73.47,73.52,55500.0,48.9285,48.9617,48.8354,48.8687,55500.0
2013-12-18 14:50:00,73.53,73.59,73.5,73.57,44200.0,48.8753,48.9152,48.8554,48.9019,44200.0
2013-12-18 14:55:00,73.57,73.81,73.55,73.79,55400.0,48.9019,49.0614,48.8886,49.0481,55400.0
2013-12-18 15:00:00,73.79,73.82,73.65,73.71,64200.0,49.0481,49.0681,48.9551,48.995,64200.0
2013-12-18 15:05:00,73.7,73.8,73.64,73.68,48500.0,48.9883,49.0548,48.9484,48.975,48500.0
2013-12-18 15:10:00,73.71,73.94,73.7,73.94,68500.0,48.995,49.1478,48.9883,49.1478,68500.0
2013-12-18 15:15:00,73.94,73.99,73.87,73.93,55800.0,49.1478,49.1811,49.1013,49.1412,55800.0
2013-12-18 15:20:00,73.92,73.99,73.87,73.92,47300.0,49.1346,49.1811,49.1013,49.1346,47300.0
2013-12-18 15:25:00,73.95,73.95,73.69,73.77,42400.0,49.1545,49.1545,48.9817,49.0348,42400.0
2013-12-18 15:30:00,73.77,73.88,73.77,73.82,60200.0,49.0348,49.108,49.0348,49.0681,60200.0
2013-12-18 15:35:00,73.83,74.13,73.8,74.13,90600.0,49.0747,49.2741,49.0548,49.2741,90600.0
2013-12-18 15:40:00,74.11,74.12,73.98,74.0,128400.0,49.2608,49.2675,49.1744,49.1877,128400.0
2013-12-18 15:45:00,74.0,74.02,73.77,73.81,153200.0,49.1877,49.201,49.0348,49.0614,153200.0
2013-12-18 15:50:00,73.81,73.84,73.73,73.74,136000.0,49.0614,49.0814,49.0083,49.0149,136000.0
2013-12-18 15:55:00,73.74,74.02,73.74,73.99,350900.0,49.0149,49.201,49.0149,49.1811,350900.0
2013-12-19 09:30:00,73.36,73.85,73.36,73.6,134200.0,48.7623,49.088,48.7623,48.9219,134200.0
2013-12-19 09:35:00,73.67,74.0,73.53,73.94,63100.0,48.9684,49.1877,48.8753,49.1478,63100.0
2013-12-19 09:40:00,73.95,74.09,73.79,73.94,80700.0,49.1545,49.2476,49.0481,49.1478,80700.0
2013-12-19 09:45:00,73.97,74.09,73.89,74.03,38100.0,49.1678,49.2476,49.1146,49.2077,38100.0
2013-12-19 09:50:00,74.02,74.08,73.97,74.0,34200.0,49.201,49.2409,49.1678,49.1877,34200.0
2013-12-19 09:55:00,74.0,74.22,73.99,74.21,34100.0,49.1877,49.334,49.1811,49.3273,34100.0
2013-12-19 10:00:00,74.21,74.39,73.96,74.0,44700.0,49.3273,49.447,49.1611,49.1877,44700.0
2013-12-19 10:05:00,74.01,74.04,73.87,74.03,22100.0,49.1944,49.2143,49.1013,49.2077,22100.0
2013-12-19 10:10:00,74.02,74.02,73.8,73.9,29800.0,49.201,49.201,49.0548,49.1213,29800.0
2013-12-19 10:15:00,73.9,74.05,73.88,74.01,19200.0,49.1213,49.221,49.108,49.1944,19200.0
2013-12-19 10:20:00,74.0,74.16,74.0,74.06,26000.0,49.1877,49.2941,49.1877,49.2276,26000.0
2013-12-19 10:25:00,74.09,74.17,74.0,74.06,24500.0,49.2476,49.3007,49.1877,49.2276,24500.0
2013-12-19 10:30:00,74.06,74.13,73.97,73.99,33700.0,49.2276,49.2741,49.1678,49.1811,33700.0
2013-12-19 10:35:00,73.96,73.96,73.83,73.9,24600.0,49.1611,49.1611,49.0747,49.1213,24600.0
2013-12-19 10:40:00,73.91,73.96,73.76,73.9,23400.0,49.1279,49.1611,49.0282,49.1213,23400.0
2013-12-19 10:45:00,73.9,73.91,73.69,73.69,23100.0,49.1213,49.1279,48.9817,48.9817,23100.0
2013-12-19 10:50:00,73.69,73.75,73.66,73.75,19800.0,48.9817,49.0216,48.9617,49.0216,19800.0
2013-12-19 10:55:00,73.75,73.79,73.61,73.61,27900.0,49.0216,49.0481,48.9285,48.9285,27900.0
2013-12-19 11:00:00,73.62,73.64,73.53,73.63,28500.0,48.9351,48.9484,48.8753,48.9418,28500.0
2013-12-19 11:05:00,73.63,73.73,73.61,73.7,17900.0,48.9418,49.0083,48.9285,48.9883,17900.0
2013-12-19 11:10:00,73.71,73.81,73.69,73.74,21900.0,48.995,49.0614,48.9817,49.0149,21900.0
2013-12-19 11:15:00,73.74,73.77,73.61,73.61,17400.0,49.0149,49.0348,48.9285,48.9285,17400.0
2013-12-19 11:20:00,73.6,73.66,73.58,73.64,27200.0,48.9219,48.9617,48.9086,48.9484,27200.0
2013-12-19 11:25:00,73.65,73.79,73.61,73.76,19400.0,48.9551,49.0481,48.9285,49.0282,19400.0
2013-12-19 11:30:00,73.76,73.92,73.75,73.86,22300.0,49.0282,49.1346,49.0216,49.0947,22300.0
2013-12-19 11:35:00,73.86,73.87,73.79,73.84,22200.0,49.0947,49.1013,49.0481,49.0814,22200.0
2013-12-19 11:40:00,73.81,73.81,73.68,73.72,35900.0,49.0614,49.0614,48.975,49.0016,35900.0
2013-12-19 11:45:00,73.71,73.78,73.66,73.71,22600.0,48.995,49.0415,48.9617,48.995,22600.0
2013-12-19 11:50:00,73.7,73.7,73.55,73.58,42200.0,48.9883,48.9883,48.8886,48.9086,42200.0
2013-12-19 11:55:00,73.6,73.77,73.58,73.77,29300.0,48.9219,49.0348,48.9086,49.0348,29300.0
2013-12-19 12:00:00,73.78,73.8,73.49,73.54,33800.0,49.0415,49.0548,48.8487,48.882,33800.0
2013-12-19 12:05:00,73.52,73.7,73.52,73.62,19500.0,48.8687,48.9883,48.8687,48.9351,19500.0
2013-12-19 12:10:00,73.64,73.7,73.59,73.63,16500.0,48.9484,48.9883,48.9152,48.9418,16500.0
2013-12-19 12:15:00,73.63,73.69,73.58,73.58,16300.0,48.9418,48.9817,48.9086,48.9086,16300.0
2013-12-19 12:20:00,73.56,73.64,73.5,73.52,28400.0,48.8953,48.9484,48.8554,48.8687,28400.0
2013-12-19 12:25:00,73.51,73.59,73.49,73.51,14700.0,48.862,48.9152,48.8487,48.862,14700.0
2013-12-19 12:30:00,73.5,73.52,73.4,73.41,47200.0,48.8554,48.8687,48.7889,48.7956,47200.0
2013-12-19 12:35:00,73.4,73.43,73.29,73.29,31600.0,48.7889,48.8089,48.7158,48.7158,31600.0
2013-12-19 12:40:00,73.28,73.33,73.28,73.3,25400.0,48.7091,48.7424,48.7091,48.7224,25400.0
2013-12-19 12:45:00,73.3,73.38,73.22,73.22,36100.0,48.7224,48.7756,48.6693,48.6693,36100.0
2013-12-19 12:50:00,73.23,73.23,73.17,73.21,29500.0,48.6759,48.6759,48.636,48.6626,29500.0
2013-12-19 12:55:00,73.22,73.25,73.18,73.18,30900.0,48.6693,48.6892,48.6427,48.6427,30900.0
2013-12-19 13:00:00,73.19,73.2,73.12,73.13,42900.0,48.6493,48.656,48.6028,48.6094,42900.0
2013-12-19 13:05:00,73.13,73.37,73.13,73.36,35100.0,48.6094,48.769,48.6094,48.7623,35100.0
2013-12-19 13:10:00,73.37,73.4,73.32,73.35,29800.0,48.769,48.7889,48.7357,48.7557,29800.0
2013-12-19 13:15:00,73.35,73.38,73.25,73.26,58500.0,48.7557,48.7756,48.6892,48.6959,58500.0
2013-12-19 13:20:00,73.25,73.3,73.11,73.14,38100.0,48.6892,48.7224,48.5961,48.6161,38100.0
2013-12-19 13:25:00,73.14,73.16,73.11,73.13,17400.0,48.6161,48.6294,48.5961,48.6094,17400.0
2013-12-19 13:30:00,73.14,73.16,72.91,72.96,81300.0,48.6161,48.6294,48.4632,48.4964,81300.0
2013-12-19 13:35:00,72.96,73.17,72.96,73.1,29900.0,48.4964,48.636,48.4964,48.5895,29900.0
2013-12-19 13:40:00,73.11,73.2,73.09,73.19,35900.0,48.5961,48.656,48.5829,48.6493,35900.0
2013-12-19 13:45:00,73.19,73.2,72.99,72.99,34400.0,48.6493,48.656,48.5164,48.5164,34400.0
2013-12-19 13:50:00,72.99,73.09,72.97,73.08,23400.0,48.5164,48.5829,48.5031,48.5762,23400.0
2013-12-19 13:55:00,73.09,73.11,73.01,73.09,27200.0,48.5829,48.5961,48.5297,48.5829,27200.0
2013-12-19 14:00:00,73.1,73.16,73.04,73.15,40300.0,48.5895,48.6294,48.5496,48.6227,40300.0
2013-12-19 14:05:00,73.17,73.2,73.04,73.08,56800.0,48.636,48.656,48.5496,48.5762,56800.0
2013-12-19 14:10:00,73.09,73.2,73.08,73.15,34700.0,48.5829,48.656,48.5762,48.6227,34700.0
2013-12-19 14:15:00,73.15,73.15,73.05,73.09,44500.0,48.6227,48.6227,48.5563,48.5829,44500.0
2013-12-19 14:20:00,73.09,73.1,72.93,72.94,32200.0,48.5829,48.5895,48.4765,48.4831,32200.0
2013-12-19 14:25:00,72.96,73.03,72.91,72.91,32700.0,48.4964,48.543,48.4632,48.4632,32700.0
2013-12-19 14:30:00,72.91,72.95,72.78,72.8,53700.0,48.4632,48.4898,48.3768,48.3901,53700.0
2013-12-19 14:35:00,72.8,72.81,72.76,72.8,40900.0,48.3901,48.3967,48.3635,48.3901,40900.0
2013-12-19 14:40:00,72.8,72.8,72.74,72.8,57700.0,48.3901,48.3901,48.3502,48.3901,57700.0
2013-12-19 14:45:00,72.8,72.8,72.7,72.8,53700.0,48.3901,48.3901,48.3236,48.3901,53700.0
2013-12-19 14:50:00,72.79,72.8,72.72,72.76,33300.0,48.3834,48.3901,48.3369,48.3635,33300.0
2013-12-19 14:55:00,72.76,72.81,72.74,72.78,39300.0,48.3635,48.3967,48.3502,48.3768,39300.0
2013-12-19 15:00:00,72.77,72.98,72.75,72.98,39400.0,48.3702,48.5097,48.3569,48.5097,39400.0
2013-12-19 15:05:00,72.97,73.03,72.95,72.96,47100.0,48.5031,48.543,48.4898,48.4964,47100.0
2013-12-19 15:10:00,72.96,73.07,72.95,73.03,35000.0,48.4964,48.5696,48.4898,48.543,35000.0
2013-12-19 15:15:00,73.04,73.09,73.0,73.06,42300.0,48.5496,48.5829,48.523,48.5629,42300.0
2013-12-19 15:20:00,73.06,73.09,73.01,73.05,50300.0,48.5629,48.5829,48.5297,48.5563,50300.0
2013-12-19 15:25:00,73.04,73.07,72.96,73.0,59400.0,48.5496,48.5696,48.4964,48.523,59400.0
2013-12-19 15:30:00,72.98,73.01,72.9,72.92,49500.0,48.5097,48.5297,48.4566,48.4699,49500.0
2013-12-19 15:35:00,72.92,72.98,72.8,72.83,136800.0,48.4699,48.5097,48.3901,48.41,136800.0
2013-12-19 15:40:00,72.83,72.89,72.79,72.81,101300.0,48.41,48.4499,48.3834,48.3967,101300.0
2013-12-19 15:45:00,72.81,72.86,72.78,72.8,176700.0,48.3967,48.43,48.3768,48.3901,176700.0
2013-12-19 15:50:00,72.8,72.81,72.72,72.75,229400.0,48.3901,48.3967,48.3369,48.3569,229400.0
2013-12-19 15:55:00,72.76,72.98,72.73,72.9,261700.0,48.3635,48.5097,48.3436,48.4566,261700.0
2013-12-20 09:30:00,73.11,73.67,73.05,73.55,576800.0,48.5961,48.9684,48.5563,48.8886,576800.0
2013-12-20 09:35:00,73.66,73.67,73.42,73.57,33200.0,48.9617,48.9684,48.8022,48.9019,33200.0
2013-12-20 09:40:00,73.61,73.96,73.49,73.91,110600.0,48.9285,49.1611,48.8487,49.1279,110600.0
2013-12-20 09:45:00,73.92,73.99,73.7,73.89,58200.0,49.1346,49.1811,48.9883,49.1146,58200.0
2013-12-20 09:50:00,73.89,74.09,73.82,74.09,34900.0,49.1146,49.2476,49.0681,49.2476,34900.0
2013-12-20 09:55:00,74.08,74.17,73.97,74.05,50700.0,49.2409,49.3007,49.1678,49.221,50700.0
2013-12-20 10:00:00,74.05,74.1,73.95,74.0,44600.0,49.221,49.2542,49.1545,49.1877,44600.0
2013-12-20 10:05:00,74.01,74.08,73.85,73.93,23700.0,49.1944,49.2409,49.088,49.1412,23700.0
2013-12-20 10:10:00,73.93,73.95,73.8,73.82,17500.0,49.1412,49.1545,49.0548,49.0681,17500.0
2013-12-20 10:15:00,73.83,73.92,73.8,73.84,12600.0,49.0747,49.1346,49.0548,49.0814,12600.0
2013-12-20 10:20:00,73.84,73.9,73.72,73.8,24000.0,49.0814,49.1213,49.0016,49.0548,24000.0
2013-12-20 10:25:00,73.79,73.94,73.78,73.88,21700.0,49.0481,49.1478,49.0415,49.108,21700.0
2013-12-20 10:30:00,73.89,74.01,73.88,73.95,23800.0,49.1146,49.1944,49.108,49.1545,23800.0
2013-12-20 10:35:00,73.94,74.08,73.91,74.06,28100.0,49.1478,49.2409,49.1279,49.2276,28100.0
2013-12-20 10:40:00,74.06,74.06,73.89,73.92,19300.0,49.2276,49.2276,49.1146,49.1346,19300.0
2013-12-20 10:45:00,73.95,74.02,73.9,73.99,25900.0,49.1545,49.201,49.1213,49.1811,25900.0
2013-12-20 10:50:00,73.98,74.05,73.93,74.01,27300.0,49.1744,49.221,49.1412,49.1944,27300.0
2013-12-20 10:55:00,74.02,74.02,73.66,73.76,30600.0,49.201,49.201,48.9617,49.0282,30600.0
2013-12-20 11:00:00,73.74,73.94,73.74,73.94,18100.0,49.0149,49.1478,49.0149,49.1478,18100.0
2013-12-20 11:05:00,73.95,73.97,73.87,73.97,12600.0,49.1545,49.1678,49.1013,49.1678,12600.0
2013-12-20 11:10:00,73.97,73.98,73.92,73.97,18100.0,49.1678,49.1744,49.1346,49.1678,18100.0
2013-12-20 11:15:00,73.97,74.02,73.96,73.99,45600.0,49.1678,49.201,49.1611,49.1811,45600.0
2013-12-20 11:20:00,73.98,74.03,73.96,74.0,29400.0,49.1744,49.2077,49.1611,49.1877,29400.0
2013-12-20 11:25:00,74.0,74.03,73.92,73.96,51400.0,49.1877,49.2077,49.1346,49.1611,51400.0
2013-12-20 11:30:00,73.97,74.04,73.95,73.98,36900.0,49.1678,49.2143,49.1545,49.1744,36900.0
2013-12-20 11:35:00,73.98,74.05,73.95,74.02,22700.0,49.1744,49.221,49.1545,49.201,22700.0
2013-12-20 11:40:00,74.01,74.06,73.99,74.0,19800.0,49.1944,49.2276,49.1811,49.1877,19800.0
2013-12-20 11:45:00,73.99,74.1,73.94,74.1,34800.0,49.1811,49.2542,49.1478,49.2542,34800.0
2013-12-20 11:50:00,74.08,74.14,74.04,74.07,19500.0,49.2409,49.2808,49.2143,49.2343,19500.0
2013-12-20 11:55:00,74.07,74.08,73.99,74.01,17500.0,49.2343,49.2409,49.1811,49.1944,17500.0
2013-12-20 12:00:00,74.04,74.06,73.99,74.02,21900.0,49.2143,49.2276,49.1811,49.201,21900.0
2013-12-20 12:05:00,74.03,74.03,73.92,73.97,51000.0,49.2077,49.2077,49.1346,49.1678,51000.0
2013-12-20 12:10:00,73.98,74.02,73.96,74.01,14500.0,49.1744,49.201,49.1611,49.1944,14500.0
2013-12-20 12:15:00,74.01,74.06,73.98,74.06,17100.0,49.1944,49.2276,49.1744,49.2276,17100.0
2013-12-20 12:20:00,74.04,74.1,74.02,74.09,27500.0,49.2143,49.2542,49.201,49.2476,27500.0
2013-12-20 12:25:00,74.09,74.22,74.09,74.21,32100.0,49.2476,49.334,49.2476,49.3273,32100.0
2013-12-20 12:30:00,74.22,74.33,74.21,74.29,36600.0,49.334,49.4071,49.3273,49.3805,36600.0
2013-12-20 12:35:00,74.3,74.3,74.13,74.13,53300.0,49.3871,49.3871,49.2741,49.2741,53300.0
2013-12-20 12:40:00,74.13,74.19,74.12,74.19,11500.0,49.2741,49.314,49.2675,49.314,11500.0
2013-12-20 12:45:00,74.19,74.29,74.16,74.29,27000.0,49.314,49.3805,49.2941,49.3805,27000.0
2013-12-20 12:50:00,74.28,74.37,74.26,74.37,15200.0,49.3738,49.4337,49.3606,49.4337,15200.0
2013-12-20 12:55:00,74.37,74.42,74.3,74.32,28900.0,49.4337,49.4669,49.3871,49.4004,28900.0
2013-12-20 13:00:00,74.35,74.36,74.31,74.35,17500.0,49.4204,49.427,49.3938,49.4204,17500.0
2013-12-20 13:05:00,74.36,74.42,74.29,74.42,16800.0,49.427,49.4669,49.3805,49.4669,16800.0
2013-12-20 13:10:00,74.41,74.43,74.27,74.28,28000.0,49.4603,49.4736,49.3672,49.3738,28000.0
2013-12-20 13:15:00,74.29,74.31,74.23,74.26,22900.0,49.3805,49.3938,49.3406,49.3606,22900.0
2013-12-20 13:20:00,74.25,74.36,74.25,74.36,16500.0,49.3539,49.427,49.3539,49.427,16500.0
2013-12-20 13:25:00,74.36,74.37,74.29,74.34,17100.0,49.427,49.4337,49.3805,49.4137,17100.0
2013-12-20 13:30:00,74.34,74.34,74.24,74.24,15100.0,49.4137,49.4137,49.3473,49.3473,15100.0
2013-12-20 13:35:00,74.24,74.35,74.24,74.35,14300.0,49.3473,49.4204,49.3473,49.4204,14300.0
2013-12-20 13:40:00,74.35,74.38,74.31,74.38,13300.0,49.4204,49.4403,49.3938,49.4403,13300.0
2013-12-20 13:45:00,74.37,74.38,74.3,74.38,15500.0,49.4337,49.4403,49.3871,49.4403,15500.0
2013-12-20 13:50:00,74.38,74.39,74.33,74.36,18100.0,49.4403,49.447,49.4071,49.427,18100.0
2013-12-20 13:55:00,74.36,74.38,74.32,74.33,15300.0,49.427,49.4403,49.4004,49.4071,15300.0
2013-12-20 14:00:00,74.34,74.39,74.25,74.26,15800.0,49.4137,49.447,49.3539,49.3606,15800.0
2013-12-20 14:05:00,74.26,74.38,74.26,74.38,17000.0,49.3606,49.4403,49.3606,49.4403,17000.0
2013-12-20 14:10:00,74.38,74.4,74.37,74.38,18200.0,49.4403,49.4536,49.4337,49.4403,18200.0
2013-12-20 14:15:00,74.37,74.38,74.29,74.33,26200.0,49.4337,49.4403,49.3805,49.4071,26200.0
2013-12-20 14:20:00,74.33,74.35,74.25,74.33,23800.0,49.4071,49.4204,49.3539,49.4071,23800.0
2013-12-20 14:25:00,74.33,74.44,74.28,74.41,22400.0,49.4071,49.4802,49.3738,49.4603,22400.0
2013-12-20 14:30:00,74.41,74.52,74.4,74.52,30700.0,49.4603,49.5334,49.4536,49.5334,30700.0
2013-12-20 14:35:00,74.52,74.53,74.38,74.39,41100.0,49.5334,49.54,49.4403,49.447,41100.0
2013-12-20 14:40:00,74.39,74.42,74.36,74.38,26300.0,49.447,49.4669,49.427,49.4403,26300.0
2013-12-20 14:45:00,74.38,74.49,74.38,74.48,19900.0,49.4403,49.5134,49.4403,49.5068,19900.0
2013-12-20 14:50:00,74.48,74.48,74.37,74.38,24900.0,49.5068,49.5068,49.4337,49.4403,24900.0
2013-12-20 14:55:00,74.39,74.49,74.38,74.49,22800.0,49.447,49.5134,49.4403,49.5134,22800.0
2013-12-20 15:00:00,74.49,74.52,74.34,74.34,38200.0,49.5134,49.5334,49.4137,49.4137,38200.0
2013-12-20 15:05:00,74.34,74.36,74.25,74.27,49600.0,49.4137,49.427,49.3539,49.3672,49600.0
2013-12-20 15:10:00,74.27,74.4,74.26,74.4,31100.0,49.3672,49.4536,49.3606,49.4536,31100.0
2013-12-20 15:15:00,74.41,74.43,74.38,74.41,38800.0,49.4603,49.4736,49.4403,49.4603,38800.0
2013-12-20 15:20:00,74.4,74.41,74.39,74.4,24100.0,49.4536,49.4603,49.447,49.4536,24100.0
2013-12-20 15:25:00,74.4,74.41,74.27,74.3,46100.0,49.4536,49.4603,49.3672,49.3871,46100.0
2013-12-20 15:30:00,74.3,74.36,74.27,74.28,45800.0,49.3871,49.427,49.3672,49.3738,45800.0
2013-12-20 15:35:00,74.29,74.37,74.24,74.37,60500.0,49.3805,49.4337,49.3473,49.4337,60500.0
2013-12-20 15:40:00,74.36,74.41,74.28,74.3,79500.0,49.427,49.4603,49.3738,49.3871,79500.0
2013-12-20 15:45:00,74.29,74.41,74.28,74.38,105100.0,49.3805,49.4603,49.3738,49.4403,105100.0
2013-12-20 15:50:00,74.39,74.39,74.3,74.31,135800.0,49.447,49.447,49.3871,49.3938,135800.0
2013-12-20 15:55:00,74.32,74.32,74.09,74.15,353700.0,49.4004,49.4004,49.2476,49.2874,353700.0
2013-12-23 09:30:00,74.5,74.8,74.47,74.71,63300.0,49.5201,49.7195,49.5001,49.6597,63300.0
2013-12-23 09:35:00,74.72,74.8,74.51,74.76,26800.0,49.6663,49.7195,49.5267,49.6929,26800.0
2013-12-23 09:40:00,74.7,74.84,74.59,74.84,34400.0,49.653,49.7461,49.5799,49.7461,34400.0
2013-12-23 09:45:00,74.84,74.96,74.66,74.96,64300.0,49.7461,49.8258,49.6264,49.8258,64300.0
2013-12-23 09:50:00,74.96,75.26,74.88,75.16,62100.0,49.8258,50.0253,49.7727,49.9588,62100.0
2013-12-23 09:55:00,75.12,75.35,75.06,75.28,125500.0,49.9322,50.0851,49.8923,50.0385,125500.0
2013-12-23 10:00:00,75.33,75.34,75.05,75.05,83100.0,50.0718,50.0784,49.8857,49.8857,83100.0
2013-12-23 10:05:00,75.05,75.15,74.92,74.92,55500.0,49.8857,49.9521,49.7993,49.7993,55500.0
2013-12-23 10:10:00,74.91,75.13,74.91,75.06,28900.0,49.7926,49.9388,49.7926,49.8923,28900.0
2013-12-23 10:15:00,75.07,75.15,75.0,75.08,32200.0,49.899,49.9521,49.8524,49.9056,32200.0
2013-12-23 10:20:00,75.1,75.25,75.08,75.23,40900.0,49.9189,50.0186,49.9056,50.0053,40900.0
2013-12-23 10:25:00,75.23,75.26,75.0,75.0,42300.0,50.0053,50.0253,49.8524,49.8524,42300.0
2013-12-23 10:30:00,75.04,75.12,74.9,75.1,40900.0,49.879,49.9322,49.786,49.9189,40900.0
2013-12-23 10:35:00,75.12,75.21,75.04,75.11,39000.0,49.9322,49.992,49.879,49.9255,39000.0
2013-12-23 10:40:00,75.12,75.24,75.01,75.22,31000.0,49.9322,50.012,49.8591,49.9987,31000.0
2013-12-23 10:45:00,75.22,75.24,75.12,75.14,44700.0,49.9987,50.012,49.9322,49.9455,44700.0
2013-12-23 10:50:00,75.18,75.36,75.16,75.33,32800.0,49.9721,50.0917,49.9588,50.0718,32800.0
2013-12-23 10:55:00,75.36,75.39,75.23,75.37,24900.0,50.0917,50.1117,50.0053,50.0984,24900.0
2013-12-23 11:00:00,75.36,75.37,75.23,75.23,27500.0,50.0917,50.0984,50.0053,50.0053,27500.0
2013-12-23 11:05:00,75.23,75.28,75.16,75.16,16500.0,50.0053,50.0385,49.9588,49.9588,16500.0
2013-12-23 11:10:00,75.18,75.26,75.14,75.19,29100.0,49.9721,50.0253,49.9455,49.9787,29100.0
2013-12-23 11:15:00,75.16,75.24,75.16,75.22,21000.0,49.9588,50.012,49.9588,49.9987,21000.0
2013-12-23 11:20:00,75.24,75.24,75.01,75.01,14500.0,50.012,50.012,49.8591,49.8591,14500.0
2013-12-23 11:25:00,75.03,75.03,74.89,74.95,22900.0,49.8724,49.8724,49.7793,49.8192,22900.0
2013-12-23 11:30:00,74.96,75.03,74.9,74.99,44000.0,49.8258,49.8724,49.786,49.8458,44000.0
2013-12-23 11:35:00,74.98,75.04,74.91,74.96,19100.0,49.8391,49.879,49.7926,49.8258,19100.0
2013-12-23 11:40:00,74.97,75.16,74.97,75.15,27500.0,49.8325,49.9588,49.8325,49.9521,27500.0
2013-12-23 11:45:00,75.15,75.15,74.94,75.02,14900.0,49.9521,49.9521,49.8125,49.8657,14900.0
2013-12-23 11:50:00,75.02,75.02,74.76,74.79,35100.0,49.8657,49.8657,49.6929,49.7128,35100.0
2013-12-23 11:55:00,74.8,74.92,74.75,74.92,15900.0,49.7195,49.7993,49.6863,49.7993,15900.0
2013-12-23 12:00:00,74.94,74.96,74.76,74.79,16400.0,49.8125,49.8258,49.6929,49.7128,16400.0
2013-12-23 12:05:00,74.76,74.81,74.75,74.8,16200.0,49.6929,49.7261,49.6863,49.7195,16200.0
2013-12-23 12:10:00,74.76,74.96,74.76,74.94,24600.0,49.6929,49.8258,49.6929,49.8125,24600.0
2013-12-23 12:15:00,74.95,74.95,74.8,74.89,27500.0,49.8192,49.8192,49.7195,49.7793,27500.0
2013-12-23 12:20:00,74.89,74.97,74.86,74.9,23300.0,49.7793,49.8325,49.7594,49.786,23300.0
2013-12-23 12:25:00,74.89,74.89,74.81,74.84,15100.0,49.7793,49.7793,49.7261,49.7461,15100.0
2013-12-23 12:30:00,74.85,74.95,74.81,74.95,15600.0,49.7527,49.8192,49.7261,49.8192,15600.0
2013-12-23 12:35:00,74.95,75.03,74.93,75.0,17500.0,49.8192,49.8724,49.8059,49.8524,17500.0
2013-12-23 12:40:00,74.99,75.01,74.92,74.96,18300.0,49.8458,49.8591,49.7993,49.8258,18300.0
2013-12-23 12:45:00,74.96,74.96,74.86,74.94,16000.0,49.8258,49.8258,49.7594,49.8125,16000.0
2013-12-23 12:50:00,74.93,74.98,74.85,74.9,15500.0,49.8059,49.8391,49.7527,49.786,15500.0
2013-12-23 12:55:00,74.9,74.93,74.86,74.86,14500.0,49.786,49.8059,49.7594,49.7594,14500.0
2013-12-23 13:00:00,74.87,74.93,74.84,74.89,17100.0,49.766,49.8059,49.7461,49.7793,17100.0
2013-12-23 13:05:00,74.92,74.92,74.83,74.85,11600.0,49.7993,49.7993,49.7394,49.7527,11600.0
2013-12-23 13:10:00,74.87,74.91,74.81,74.81,17800.0,49.766,49.7926,49.7261,49.7261,17800.0
2013-12-23 13:15:00,74.82,74.88,74.74,74.85,47100.0,49.7328,49.7727,49.6796,49.7527,47100.0
2013-12-23 13:20:00,74.87,74.89,74.86,74.87,7700.0,49.766,49.7793,49.7594,49.766,7700.0
2013-12-23 13:25:00,74.87,74.89,74.86,74.88,14200.0,49.766,49.7793,49.7594,49.7727,14200.0
2013-12-23 13:30:00,74.88,74.88,74.7,74.78,30300.0,49.7727,49.7727,49.653,49.7062,30300.0
2013-12-23 13:35:00,74.79,74.83,74.77,74.8,13700.0,49.7128,49.7394,49.6995,49.7195,13700.0
2013-12-23 13:40:00,74.79,74.8,74.65,74.67,18200.0,49.7128,49.7195,49.6198,49.6331,18200.0
2013-12-23 13:45:00,74.68,74.68,74.61,74.61,16200.0,49.6397,49.6397,49.5932,49.5932,16200.0
2013-12-23 13:50:00,74.63,74.65,74.54,74.55,19400.0,49.6065,49.6198,49.5467,49.5533,19400.0
2013-12-23 13:55:00,74.56,74.77,74.54,74.77,21600.0,49.56,49.6995,49.5467,49.6995,21600.0
2013-12-23 14:00:00,74.76,74.8,74.69,74.69,28400.0,49.6929,49.7195,49.6464,49.6464,28400.0
2013-12-23 14:05:00,74.7,74.73,74.67,74.7,22300.0,49.653,49.673,49.6331,49.653,22300.0
2013-12-23 14:10:00,74.7,74.74,74.67,74.73,22900.0,49.653,49.6796,49.6331,49.673,22900.0
2013-12-23 14:15:00,74.73,74.73,74.56,74.56,21300.0,49.673,49.673,49.56,49.56,21300.0
2013-12-23 14:20:00,74.57,74.59,74.51,74.56,26100.0,49.5666,49.5799,49.5267,49.56,26100.0
2013-12-23 14:25:00,74.58,74.64,74.54,74.6,28700.0,49.5733,49.6131,49.5467,49.5865,28700.0
2013-12-23 14:30:00,74.61,74.62,74.54,74.59,22200.0,49.5932,49.5998,49.5467,49.5799,22200.0
2013-12-23 14:35:00,74.58,74.73,74.57,74.69,22900.0,49.5733,49.673,49.5666,49.6464,22900.0
2013-12-23 14:40:00,74.68,74.72,74.68,74.69,14000.0,49.6397,49.6663,49.6397,49.6464,14000.0
2013-12-23 14:45:00,74.69,74.7,74.59,74.63,22000.0,49.6464,49.653,49.5799,49.6065,22000.0
2013-12-23 14:50:00,74.62,74.64,74.5,74.5,17900.0,49.5998,49.6131,49.5201,49.5201,17900.0
2013-12-23 14:55:00,74.51,74.52,74.43,74.47,40700.0,49.5267,49.5334,49.4736,49.5001,40700.0
2013-12-23 15:00:00,74.46,74.47,74.37,74.4,47300.0,49.4935,49.5001,49.4337,49.4536,47300.0
2013-12-23 15:05:00,74.39,74.53,74.34,74.53,47200.0,49.447,49.54,49.4137,49.54,47200.0
2013-12-23 15:10:00,74.52,74.53,74.49,74.49,26800.0,49.5334,49.54,49.5134,49.5134,26800.0
2013-12-23 15:15:00,74.5,74.51,74.34,74.47,49700.0,49.5201,49.5267,49.4137,49.5001,49700.0
2013-12-23 15:20:00,74.47,74.47,74.32,74.33,48600.0,49.5001,49.5001,49.4004,49.4071,48600.0
2013-12-23 15:25:00,74.32,74.4,74.28,74.38,44500.0,49.4004,49.4536,49.3738,49.4403,44500.0
2013-12-23 15:30:00,74.39,74.56,74.39,74.54,42400.0,49.447,49.56,49.447,49.5467,42400.0
2013-12-23 15:35:00,74.55,74.55,74.43,74.43,51800.0,49.5533,49.5533,49.4736,49.4736,51800.0
2013-12-23 15:40:00,74.44,74.48,74.43,74.47,53900.0,49.4802,49.5068,49.4736,49.5001,53900.0
2013-12-23 15:45:00,74.46,74.47,74.37,74.42,82700.0,49.4935,49.5001,49.4337,49.4669,82700.0
2013-12-23 15:50:00,74.42,74.5,74.4,74.47,86300.0,49.4669,49.5201,49.4536,49.5001,86300.0
2013-12-23 15:55:00,74.47,74.49,74.4,74.41,162700.0,49.5001,49.5134,49.4536,49.4603,162700.0
2013-12-24 09:30:00,74.74,74.97,74.57,74.73,38600.0,49.6796,49.8325,49.5666,49.673,38600.0
2013-12-24 09:35:00,74.78,74.82,74.65,74.73,21700.0,49.7062,49.7328,49.6198,49.673,21700.0
2013-12-24 09:40:00,74.74,74.76,74.4,74.43,18800.0,49.6796,49.6929,49.4536,49.4736,18800.0
2013-12-24 09:45:00,74.53,74.6,74.29,74.51,25800.0,49.54,49.5865,49.3805,49.5267,25800.0
2013-12-24 09:50:00,74.52,74.63,74.49,74.61,12700.0,49.5334,49.6065,49.5134,49.5932,12700.0
2013-12-24 09:55:00,74.65,74.65,74.47,74.52,16300.0,49.6198,49.6198,49.5001,49.5334,16300.0
2013-12-24 10:00:00,74.46,74.65,74.46,74.62,26900.0,49.4935,49.6198,49.4935,49.5998,26900.0
2013-12-24 10:05:00,74.6,74.68,74.53,74.67,14200.0,49.5865,49.6397,49.54,49.6331,14200.0
2013-12-24 10:10:00,74.66,74.67,74.47,74.47,11500.0,49.6264,49.6331,49.5001,49.5001,11500.0
2013-12-24 10:15:00,74.47,74.52,74.38,74.4,28800.0,49.5001,49.5334,49.4403,49.4536,28800.0
2013-12-24 10:20:00,74.39,74.56,74.39,74.53,11000.0,49.447,49.56,49.447,49.54,11000.0
2013-12-24 10:25:00,74.53,74.57,74.51,74.54,8300.0,49.54,49.5666,49.5267,49.5467,8300.0
2013-12-24 10:30:00,74.55,74.56,74.46,74.55,11600.0,49.5533,49.56,49.4935,49.5533,11600.0
2013-12-24 10:35:00,74.55,74.61,74.55,74.61,14400.0,49.5533,49.5932,49.5533,49.5932,14400.0
2013-12-24 10:40:00,74.63,74.72,74.59,74.59,25000.0,49.6065,49.6663,49.5799,49.5799,25000.0
2013-12-24 10:45:00,74.62,74.71,74.61,74.68,12200.0,49.5998,49.6597,49.5932,49.6397,12200.0
2013-12-24 10:50:00,74.66,74.67,74.61,74.67,15300.0,49.6264,49.6331,49.5932,49.6331,15300.0
2013-12-24 10:55:00,74.67,74.81,74.67,74.7,21600.0,49.6331,49.7261,49.6331,49.653,21600.0
2013-12-24 11:00:00,74.7,74.73,74.64,74.64,8600.0,49.653,49.673,49.6131,49.6131,8600.0
2013-12-24 11:05:00,74.64,74.71,74.58,74.62,12400.0,49.6131,49.6597,49.5733,49.5998,12400.0
2013-12-24 11:10:00,74.64,74.65,74.51,74.53,14600.0,49.6131,49.6198,49.5267,49.54,14600.0
2013-12-24 11:15:00,74.51,74.61,74.51,74.61,29200.0,49.5267,49.5932,49.5267,49.5932,29200.0
2013-12-24 11:20:00,74.56,74.61,74.47,74.48,12000.0,49.56,49.5932,49.5001,49.5068,12000.0
2013-12-24 11:25:00,74.48,74.59,74.48,74.56,8200.0,49.5068,49.5799,49.5068,49.56,8200.0
2013-12-24 11:30:00,74.57,74.62,74.56,74.56,14900.0,49.5666,49.5998,49.56,49.56,14900.0
2013-12-24 11:35:00,74.52,74.53,74.46,74.52,14500.0,49.5334,49.54,49.4935,49.5334,14500.0
2013-12-24 11:40:00,74.51,74.51,74.41,74.44,12300.0,49.5267,49.5267,49.4603,49.4802,12300.0
2013-12-24 11:45:00,74.45,74.59,74.45,74.51,11100.0,49.4868,49.5799,49.4868,49.5267,11100.0
2013-12-24 11:50:00,74.52,74.55,74.48,74.48,12600.0,49.5334,49.5533,49.5068,49.5068,12600.0
2013-12-24 11:55:00,74.48,74.55,74.43,74.5,13500.0,49.5068,49.5533,49.4736,49.5201,13500.0
2013-12-24 12:00:00,74.5,74.62,74.5,74.6,17600.0,49.5201,49.5998,49.5201,49.5865,17600.0
2013-12-24 12:05:00,74.61,74.63,74.46,74.63,21200.0,49.5932,49.6065,49.4935,49.6065,21200.0
2013-12-24 12:10:00,74.63,74.74,74.58,74.72,22500.0,49.6065,49.6796,49.5733,49.6663,22500.0
2013-12-24 12:15:00,74.71,74.78,74.61,74.76,13800.0,49.6597,49.7062,49.5932,49.6929,13800.0
2013-12-24 12:20:00,74.77,74.77,74.66,74.71,12200.0,49.6995,49.6995,49.6264,49.6597,12200.0
2013-12-24 12:25:00,74.71,74.8,74.7,74.79,20200.0,49.6597,49.7195,49.653,49.7128,20200.0
2013-12-24 12:30:00,74.79,74.81,74.74,74.78,15900.0,49.7128,49.7261,49.6796,49.7062,15900.0
2013-12-24 12:35:00,74.79,74.85,74.78,74.79,15400.0,49.7128,49.7527,49.7062,49.7128,15400.0
2013-12-24 12:40:00,74.79,74.8,74.74,74.79,16100.0,49.7128,49.7195,49.6796,49.7128,16100.0
2013-12-24 12:45:00,74.79,74.8,74.63,74.65,29700.0,49.7128,49.7195,49.6065,49.6198,29700.0
2013-12-24 12:50:00,74.67,74.73,74.61,74.68,32500.0,49.6331,49.673,49.5932,49.6397,32500.0
2013-12-24 12:55:00,74.68,74.74,74.67,74.73,24700.0,49.6397,49.6796,49.6331,49.673,24700.0
2013-12-26 09:30:00,75.0,75.24,74.86,75.15,32000.0,49.8524,50.012,49.7594,49.9521,32000.0
2013-12-26 09:35:00,75.23,75.27,75.05,75.09,13600.0,50.0053,50.0319,49.8857,49.9123,13600.0
2013-12-26 09:40:00,75.14,75.3,75.08,75.2,13300.0,49.9455,50.0518,49.9056,49.9854,13300.0
2013-12-26 09:45:00,75.19,75.22,75.09,75.09,24200.0,49.9787,49.9987,49.9123,49.9123,24200.0
2013-12-26 09:50:00,75.14,75.23,74.95,75.08,59100.0,49.9455,50.0053,49.8192,49.9056,59100.0
2013-12-26 09:55:00,75.11,75.11,74.91,74.92,9900.0,49.9255,49.9255,49.7926,49.7993,9900.0
2013-12-26 10:00:00,74.98,75.11,74.96,74.96,15000.0,49.8391,49.9255,49.8258,49.8258,15000.0
2013-12-26 10:05:00,74.97,75.0,74.78,74.88,31600.0,49.8325,49.8524,49.7062,49.7727,31600.0
2013-12-26 10:10:00,74.89,75.05,74.89,75.0,12100.0,49.7793,49.8857,49.7793,49.8524,12100.0
2013-12-26 10:15:00,75.04,75.09,74.97,75.0,43500.0,49.879,49.9123,49.8325,49.8524,43500.0
2013-12-26 10:20:00,75.01,75.01,74.88,74.92,22300.0,49.8591,49.8591,49.7727,49.7993,22300.0
2013-12-26 10:25:00,74.92,75.15,74.92,75.1,13600.0,49.7993,49.9521,49.7993,49.9189,13600.0
2013-12-26 10:30:00,75.07,75.1,74.98,74.99,9500.0,49.899,49.9189,49.8391,49.8458,9500.0
2013-12-26 10:35:00,74.98,75.01,74.91,74.94,19000.0,49.8391,49.8591,49.7926,49.8125,19000.0
2013-12-26 10:40:00,74.93,74.99,74.9,74.92,10900.0,49.8059,49.8458,49.786,49.7993,10900.0
2013-12-26 10:45:00,74.91,74.95,74.82,74.91,19300.0,49.7926,49.8192,49.7328,49.7926,19300.0
2013-12-26 10:50:00,74.92,75.0,74.91,74.96,11100.0,49.7993,49.8524,49.7926,49.8258,11100.0
2013-12-26 10:55:00,74.96,74.96,74.84,74.84,13900.0,49.8258,49.8258,49.7461,49.7461,13900.0
2013-12-26 11:00:00,74.84,74.88,74.82,74.84,13700.0,49.7461,49.7727,49.7328,49.7461,13700.0
2013-12-26 11:05:00,74.88,74.88,74.75,74.79,17400.0,49.7727,49.7727,49.6863,49.7128,17400.0
2013-12-26 11:10:00,74.77,74.84,74.68,74.79,21000.0,49.6995,49.7461,49.6397,49.7128,21000.0
2013-12-26 11:15:00,74.84,74.85,74.75,74.76,11500.0,49.7461,49.7527,49.6863,49.6929,11500.0
2013-12-26 11:20:00,74.76,74.89,74.71,74.88,12800.0,49.6929,49.7793,49.6597,49.7727,12800.0
2013-12-26 11:25:00,74.9,74.92,74.88,74.9,10200.0,49.786,49.7993,49.7727,49.786,10200.0
2013-12-26 11:30:00,74.9,74.99,74.86,74.97,25400.0,49.786,49.8458,49.7594,49.8325,25400.0
2013-12-26 11:35:00,74.95,75.03,74.83,74.98,17600.0,49.8192,49.8724,49.7394,49.8391,17600.0
2013-12-26 11:40:00,74.95,74.98,74.81,74.95,13800.0,49.8192,49.8391,49.7261,49.8192,13800.0
2013-12-26 11:45:00,74.97,74.98,74.88,74.98,8000.0,49.8325,49.8391,49.7727,49.8391,8000.0
2013-12-26 11:50:00,74.98,75.02,74.9,74.98,10200.0,49.8391,49.8657,49.786,49.8391,10200.0
2013-12-26 11:55:00,74.98,75.0,74.89,74.92,10200.0,49.8391,49.8524,49.7793,49.7993,10200.0
2013-12-26 12:00:00,74.92,74.97,74.81,74.81,17300.0,49.7993,49.8325,49.7261,49.7261,17300.0
2013-12-26 12:05:00,74.84,74.9,74.81,74.83,11200.0,49.7461,49.786,49.7261,49.7394,11200.0
2013-12-26 12:10:00,74.84,74.95,74.83,74.91,9000.0,49.7461,49.8192,49.7394,49.7926,9000.0
2013-12-26 12:15:00,74.91,74.96,74.87,74.95,9800.0,49.7926,49.8258,49.766,49.8192,9800.0
2013-12-26 12:20:00,74.95,74.99,74.89,74.91,7900.0,49.8192,49.8458,49.7793,49.7926,7900.0
2013-12-26 12:25:00,74.9,74.99,74.89,74.98,11500.0,49.786,49.8458,49.7793,49.8391,11500.0
2013-12-26 12:30:00,74.96,74.99,74.94,74.94,9700.0,49.8258,49.8458,49.8125,49.8125,9700.0
2013-12-26 12:35:00,74.95,74.99,74.87,74.97,11700.0,49.8192,49.8458,49.766,49.8325,11700.0
2013-12-26 12:40:00,74.96,74.98,74.92,74.94,9500.0,49.8258,49.8391,49.7993,49.8125,9500.0
2013-12-26 12:45:00,74.94,74.97,74.91,74.95,11900.0,49.8125,49.8325,49.7926,49.8192,11900.0
2013-12-26 12:50:00,74.95,74.98,74.87,74.98,12900.0,49.8192,49.8391,49.766,49.8391,12900.0
2013-12-26 12:55:00,74.97,74.98,74.86,74.9,11000.0,49.8325,49.8391,49.7594,49.786,11000.0
2013-12-26 13:00:00,74.92,74.95,74.89,74.9,12800.0,49.7993,49.8192,49.7793,49.786,12800.0
2013-12-26 13:05:00,74.89,74.99,74.89,74.98,11300.0,49.7793,49.8458,49.7793,49.8391,11300.0
2013-12-26 13:10:00,74.98,75.0,74.91,74.91,12900.0,49.8391,49.8524,49.7926,49.7926,12900.0
2013-12-26 13:15:00,74.93,75.04,74.92,74.98,19500.0,49.8059,49.879,49.7993,49.8391,19500.0
2013-12-26 13:20:00,74.98,75.01,74.92,74.96,18700.0,49.8391,49.8591,49.7993,49.8258,18700.0
2013-12-26 13:25:00,74.96,75.04,74.96,75.03,5400.0,49.8258,49.879,49.8258,49.8724,5400.0
2013-12-26 13:30:00,75.05,75.06,75.02,75.05,8200.0,49.8857,49.8923,49.8657,49.8857,8200.0
2013-12-26 13:35:00,75.05,75.06,74.99,75.01,7800.0,49.8857,49.8923,49.8458,49.8591,7800.0
2013-12-26 13:40:00,75.0,75.02,74.97,75.01,7500.0,49.8524,49.8657,49.8325,49.8591,7500.0
2013-12-26 13:45:00,75.02,75.06,75.01,75.06,5200.0,49.8657,49.8923,49.8591,49.8923,5200.0
2013-12-26 13:50:00,75.06,75.08,75.01,75.05,21300.0,49.8923,49.9056,49.8591,49.8857,21300.0
2013-12-26 13:55:00,75.05,75.08,75.02,75.06,11600.0,49.8857,49.9056,49.8657,49.8923,11600.0
2013-12-26 14:00:00,75.06,75.07,75.0,75.01,11800.0,49.8923,49.899,49.8524,49.8591,11800.0
2013-12-26 14:05:00,75.02,75.08,75.0,75.07,15200.0,49.8657,49.9056,49.8524,49.899,15200.0
2013-12-26 14:10:00,75.06,75.08,75.02,75.07,12100.0,49.8923,49.9056,49.8657,49.899,12100.0
2013-12-26 14:15:00,75.07,75.09,75.01,75.09,14300.0,49.899,49.9123,49.8591,49.9123,14300.0
2013-12-26 14:20:00,75.09,75.16,75.05,75.15,10700.0,49.9123,49.9588,49.8857,49.9521,10700.0
2013-12-26 14:25:00,75.16,75.22,75.12,75.22,12500.0,49.9588,49.9987,49.9322,49.9987,12500.0
2013-12-26 14:30:00,75.21,75.24,75.13,75.16,10900.0,49.992,50.012,49.9388,49.9588,10900.0
2013-12-26 14:35:00,75.14,75.22,75.14,75.14,9100.0,49.9455,49.9987,49.9455,49.9455,9100.0
2013-12-26 14:40:00,75.14,75.17,75.1,75.13,11400.0,49.9455,49.9654,49.9189,49.9388,11400.0
2013-12-26 14:45:00,75.14,75.19,75.1,75.19,12100.0,49.9455,49.9787,49.9189,49.9787,12100.0
2013-12-26 14:50:00,75.2,75.23,75.15,75.16,10200.0,49.9854,50.0053,49.9521,49.9588,10200.0
2013-12-26 14:55:00,75.2,75.27,75.18,75.24,15000.0,49.9854,50.0319,49.9721,50.012,15000.0
2013-12-26 15:00:00,75.22,75.29,75.2,75.25,12800.0,49.9987,50.0452,49.9854,50.0186,12800.0
2013-12-26 15:05:00,75.26,75.28,75.2,75.26,24400.0,50.0253,50.0385,49.9854,50.0253,24400.0
2013-12-26 15:10:00,75.26,75.29,75.23,75.29,16000.0,50.0253,50.0452,50.0053,50.0452,16000.0
2013-12-26 15:15:00,75.28,75.28,75.09,75.14,34100.0,50.0385,50.0385,49.9123,49.9455,34100.0
2013-12-26 15:20:00,75.14,75.17,75.09,75.11,14500.0,49.9455,49.9654,49.9123,49.9255,14500.0
2013-12-26 15:25:00,75.12,75.14,75.09,75.14,13200.0,49.9322,49.9455,49.9123,49.9455,13200.0
2013-12-26 15:30:00,75.15,75.19,75.1,75.19,18500.0,49.9521,49.9787,49.9189,49.9787,18500.0
2013-12-26 15:35:00,75.18,75.25,75.16,75.24,24100.0,49.9721,50.0186,49.9588,50.012,24100.0
2013-12-26 15:40:00,75.23,75.23,75.13,75.21,37200.0,50.0053,50.0053,49.9388,49.992,37200.0
2013-12-26 15:45:00,75.22,75.25,75.14,75.14,29100.0,49.9987,50.0186,49.9455,49.9455,29100.0
2013-12-26 15:50:00,75.13,75.2,75.1,75.16,43300.0,49.9388,49.9854,49.9189,49.9588,43300.0
2013-12-26 15:55:00,75.15,75.15,75.09,75.14,91700.0,49.9521,49.9521,49.9123,49.9455,91700.0
2013-12-27 09:30:00,75.31,75.31,74.88,74.94,49900.0,50.0585,50.0585,49.7727,49.8125,49900.0
2013-12-27 09:35:00,74.85,74.91,74.55,74.62,33200.0,49.7527,49.7926,49.5533,49.5998,33200.0
2013-12-27 09:40:00,74.6,74.84,74.59,74.77,16800.0,49.5865,49.7461,49.5799,49.6995,16800.0
2013-12-27 09:45:00,74.77,74.81,74.6,74.75,14700.0,49.6995,49.7261,49.5865,49.6863,14700.0
2013-12-27 09:50:00,74.74,74.88,74.73,74.81,18000.0,49.6796,49.7727,49.673,49.7261,18000.0
2013-12-27 09:55:00,74.85,74.85,74.61,74.64,28100.0,49.7527,49.7527,49.5932,49.6131,28100.0
2013-12-27 10:00:00,74.62,74.67,74.56,74.62,15200.0,49.5998,49.6331,49.56,49.5998,15200.0
2013-12-27 10:05:00,74.62,74.7,74.55,74.58,20500.0,49.5998,49.653,49.5533,49.5733,20500.0
2013-12-27 10:10:00,74.6,74.61,74.51,74.54,22100.0,49.5865,49.5932,49.5267,49.5467,22100.0
2013-12-27 10:15:00,74.54,74.55,74.31,74.45,26800.0,49.5467,49.5533,49.3938,49.4868,26800.0
2013-12-27 10:20:00,74.46,74.5,74.38,74.48,15300.0,49.4935,49.5201,49.4403,49.5068,15300.0
2013-12-27 10:25:00,74.48,74.55,74.38,74.53,20500.0,49.5068,49.5533,49.4403,49.54,20500.0
2013-12-27 10:30:00,74.54,74.54,74.36,74.47,16700.0,49.5467,49.5467,49.427,49.5001,16700.0
2013-12-27 10:35:00,74.47,74.5,74.37,74.44,17300.0,49.5001,49.5201,49.4337,49.4802,17300.0
2013-12-27 10:40:00,74.45,74.47,74.29,74.29,31800.0,49.4868,49.5001,49.3805,49.3805,31800.0
2013-12-27 10:45:00,74.31,74.44,74.29,74.43,12400.0,49.3938,49.4802,49.3805,49.4736,12400.0
2013-12-27 10:50:00,74.44,74.44,74.39,74.43,15100.0,49.4802,49.4802,49.447,49.4736,15100.0
2013-12-27 10:55:00,74.43,74.43,74.28,74.34,16400.0,49.4736,49.4736,49.3738,49.4137,16400.0
2013-12-27 11:00:00,74.34,74.39,74.22,74.23,25300.0,49.4137,49.447,49.334,49.3406,25300.0
2013-12-27 11:05:00,74.23,74.35,74.23,74.28,13400.0,49.3406,49.4204,49.3406,49.3738,13400.0
2013-12-27 11:10:00,74.27,74.31,74.18,74.27,26100.0,49.3672,49.3938,49.3074,49.3672,26100.0
2013-12-27 11:15:00,74.27,74.44,74.27,74.37,12000.0,49.3672,49.4802,49.3672,49.4337,12000.0
2013-12-27 11:20:00,74.36,74.49,74.36,74.46,15100.0,49.427,49.5134,49.427,49.4935,15100.0
2013-12-27 11:25:00,74.46,74.63,74.42,74.59,20900.0,49.4935,49.6065,49.4669,49.5799,20900.0
2013-12-27 11:30:00,74.6,74.62,74.56,74.56,31800.0,49.5865,49.5998,49.56,49.56,31800.0
2013-12-27 11:35:00,74.56,74.72,74.54,74.58,27500.0,49.56,49.6663,49.5467,49.5733,27500.0
2013-12-27 11:40:00,74.55,74.75,74.55,74.7,30300.0,49.5533,49.6863,49.5533,49.653,30300.0
2013-12-27 11:45:00,74.69,74.82,74.68,74.82,24700.0,49.6464,49.7328,49.6397,49.7328,24700.0
2013-12-27 11:50:00,74.81,74.82,74.72,74.78,12700.0,49.7261,49.7328,49.6663,49.7062,12700.0
2013-12-27 11:55:00,74.78,74.84,74.72,74.72,21600.0,49.7062,49.7461,49.6663,49.6663,21600.0
2013-12-27 12:00:00,74.72,74.72,74.55,74.67,16600.0,49.6663,49.6663,49.5533,49.6331,16600.0
2013-12-27 12:05:00,74.67,74.68,74.58,74.63,11600.0,49.6331,49.6397,49.5733,49.6065,11600.0
2013-12-27 12:10:00,74.65,74.84,74.65,74.81,13400.0,49.6198,49.7461,49.6198,49.7261,13400.0
2013-12-27 12:15:00,74.8,74.82,74.61,74.64,14800.0,49.7195,49.7328,49.5932,49.6131,14800.0
2013-12-27 12:20:00,74.65,74.72,74.61,74.72,11400.0,49.6198,49.6663,49.5932,49.6663,11400.0
2013-12-27 12:25:00,74.72,74.72,74.64,74.66,12000.0,49.6663,49.6663,49.6131,49.6264,12000.0
2013-12-27 12:30:00,74.67,74.67,74.58,74.62,27100.0,49.6331,49.6331,49.5733,49.5998,27100.0
2013-12-27 12:35:00,74.64,74.73,74.63,74.69,12600.0,49.6131,49.673,49.6065,49.6464,12600.0
2013-12-27 12:40:00,74.69,74.84,74.68,74.84,26800.0,49.6464,49.7461,49.6397,49.7461,26800.0
2013-12-27 12:45:00,74.83,74.9,74.78,74.86,60300.0,49.7394,49.786,49.7062,49.7594,60300.0
2013-12-27 12:50:00,74.86,75.0,74.85,74.97,54800.0,49.7594,49.8524,49.7527,49.8325,54800.0
2013-12-27 12:55:00,74.95,75.03,74.89,74.91,19400.0,49.8192,49.8724,49.7793,49.7926,19400.0
2013-12-27 13:00:00,74.87,74.95,74.85,74.94,8400.0,49.766,49.8192,49.7527,49.8125,8400.0
2013-12-27 13:05:00,74.94,74.97,74.87,74.9,9000.0,49.8125,49.8325,49.766,49.786,9000.0
2013-12-27 13:10:00,74.89,74.92,74.87,74.91,7800.0,49.7793,49.7993,49.766,49.7926,7800.0
2013-12-27 13:15:00,74.9,74.91,74.77,74.77,22300.0,49.786,49.7926,49.6995,49.6995,22300.0
2013-12-27 13:20:00,74.77,74.88,74.77,74.86,12600.0,49.6995,49.7727,49.6995,49.7594,12600.0
2013-12-27 13:25:00,74.86,74.88,74.82,74.88,11500.0,49.7594,49.7727,49.7328,49.7727,11500.0
2013-12-27 13:30:00,74.89,74.9,74.81,74.82,9500.0,49.7793,49.786,49.7261,49.7328,9500.0
2013-12-27 13:35:00,74.81,74.91,74.81,74.87,22100.0,49.7261,49.7926,49.7261,49.766,22100.0
2013-12-27 13:40:00,74.88,75.11,74.88,75.03,72000.0,49.7727,49.9255,49.7727,49.8724,72000.0
2013-12-27 13:45:00,75.03,75.18,75.01,75.08,40500.0,49.8724,49.9721,49.8591,49.9056,40500.0
2013-12-27 13:50:00,75.11,75.13,75.02,75.02,10200.0,49.9255,49.9388,49.8657,49.8657,10200.0
2013-12-27 13:55:00,75.03,75.05,74.97,74.98,9600.0,49.8724,49.8857,49.8325,49.8391,9600.0
2013-12-27 14:00:00,74.98,75.06,74.94,74.97,11000.0,49.8391,49.8923,49.8125,49.8325,11000.0
2013-12-27 14:05:00,74.98,75.02,74.94,75.0,9400.0,49.8391,49.8657,49.8125,49.8524,9400.0
2013-12-27 14:10:00,75.0,75.0,74.9,74.93,10800.0,49.8524,49.8524,49.786,49.8059,10800.0
2013-12-27 14:15:00,74.93,74.97,74.88,74.97,10500.0,49.8059,49.8325,49.7727,49.8325,10500.0
2013-12-27 14:20:00,74.96,75.06,74.96,75.06,12700.0,49.8258,49.8923,49.8258,49.8923,12700.0
2013-12-27 14:25:00,75.05,75.11,75.05,75.08,12700.0,49.8857,49.9255,49.8857,49.9056,12700.0
2013-12-27 14:30:00,75.08,75.08,75.0,75.06,12300.0,49.9056,49.9056,49.8524,49.8923,12300.0
2013-12-27 14:35:00,75.08,75.08,75.0,75.01,9400.0,49.9056,49.9056,49.8524,49.8591,9400.0
2013-12-27 14:40:00,75.02,75.02,74.94,75.0,9800.0,49.8657,49.8657,49.8125,49.8524,9800.0
2013-12-27 14:45:00,75.0,75.02,74.93,74.98,10000.0,49.8524,49.8657,49.8059,49.8391,10000.0
2013-12-27 14:50:00,74.97,74.99,74.87,74.87,13500.0,49.8325,49.8458,49.766,49.766,13500.0
2013-12-27 14:55:00,74.87,74.89,74.8,74.81,22600.0,49.766,49.7793,49.7195,49.7261,22600.0
2013-12-27 15:00:00,74.8,74.8,74.71,74.74,15200.0,49.7195,49.7195,49.6597,49.6796,15200.0
2013-12-27 15:05:00,74.75,74.8,74.74,74.75,21300.0,49.6863,49.7195,49.6796,49.6863,21300.0
2013-12-27 15:10:00,74.74,74.79,74.72,74.74,20800.0,49.6796,49.7128,49.6663,49.6796,20800.0
2013-12-27 15:15:00,74.74,74.79,74.69,74.79,28400.0,49.6796,49.7128,49.6464,49.7128,28400.0
2013-12-27 15:20:00,74.79,74.8,74.73,74.77,17200.0,49.7128,49.7195,49.673,49.6995,17200.0
2013-12-27 15:25:00,74.74,74.82,74.74,74.77,18300.0,49.6796,49.7328,49.6796,49.6995,18300.0
2013-12-27 15:30:00,74.77,74.9,74.75,74.9,28400.0,49.6995,49.786,49.6863,49.786,28400.0
2013-12-27 15:35:00,74.9,74.91,74.75,74.79,43300.0,49.786,49.7926,49.6863,49.7128,43300.0
2013-12-27 15:40:00,74.78,74.83,74.73,74.75,30900.0,49.7062,49.7394,49.673,49.6863,30900.0
2013-12-27 15:45:00,74.75,74.79,74.7,74.72,75200.0,49.6863,49.7128,49.653,49.6663,75200.0
2013-12-27 15:50:00,74.74,74.78,74.72,74.78,60100.0,49.6796,49.7062,49.6663,49.7062,60100.0
2013-12-27 15:55:00,74.79,74.8,74.73,74.76,107600.0,49.7128,49.7195,49.673,49.6929,107600.0
2013-12-30 09:30:00,75.01,75.64,75.0,75.23,150800.0,49.8591,50.2778,49.8524,50.0053,150800.0
2013-12-30 09:35:00,75.22,75.59,75.2,75.55,50400.0,49.9987,50.2446,49.9854,50.218,50400.0
2013-12-30 09:40:00,75.52,75.53,75.35,75.53,35100.0,50.1981,50.2047,50.0851,50.2047,35100.0
2013-12-30 09:45:00,75.54,75.57,75.22,75.25,46700.0,50.2114,50.2313,49.9987,50.0186,46700.0
2013-12-30 09:50:00,75.25,75.46,74.94,75.06,62300.0,50.0186,50.1582,49.8125,49.8923,62300.0
2013-12-30 09:55:00,75.07,75.2,74.97,75.14,50500.0,49.899,49.9854,49.8325,49.9455,50500.0
2013-12-30 10:00:00,75.17,75.28,75.12,75.28,26700.0,49.9654,50.0385,49.9322,50.0385,26700.0
2013-12-30 10:05:00,75.28,75.41,75.25,75.3,34900.0,50.0385,50.125,50.0186,50.0518,34900.0
2013-12-30 10:10:00,75.26,75.31,75.23,75.27,17200.0,50.0253,50.0585,50.0053,50.0319,17200.0
2013-12-30 10:15:00,75.31,75.44,75.26,75.27,25900.0,50.0585,50.1449,50.0253,50.0319,25900.0
2013-12-30 10:20:00,75.29,75.34,75.15,75.18,20700.0,50.0452,50.0784,49.9521,49.9721,20700.0
2013-12-30 10:25:00,75.19,75.19,75.0,75.03,20400.0,49.9787,49.9787,49.8524,49.8724,20400.0
2013-12-30 10:30:00,75.01,75.09,74.89,74.89,21800.0,49.8591,49.9123,49.7793,49.7793,21800.0
2013-12-30 10:35:00,74.9,75.0,74.9,74.97,18200.0,49.786,49.8524,49.786,49.8325,18200.0
2013-12-30 10:40:00,74.98,75.0,74.91,74.92,25000.0,49.8391,49.8524,49.7926,49.7993,25000.0
2013-12-30 10:45:00,74.92,74.97,74.9,74.9,21700.0,49.7993,49.8325,49.786,49.786,21700.0
2013-12-30 10:50:00,74.92,74.96,74.86,74.86,25100.0,49.7993,49.8258,49.7594,49.7594,25100.0
2013-12-30 10:55:00,74.86,74.97,74.82,74.96,22900.0,49.7594,49.8325,49.7328,49.8258,22900.0
2013-12-30 11:00:00,74.95,75.17,74.93,75.15,29500.0,49.8192,49.9654,49.8059,49.9521,29500.0
2013-12-30 11:05:00,75.17,75.28,75.15,75.25,24800.0,49.9654,50.0385,49.9521,50.0186,24800.0
2013-12-30 11:10:00,75.25,75.33,75.17,75.2,54300.0,50.0186,50.0718,49.9654,49.9854,54300.0
2013-12-30 11:15:00,75.2,75.22,75.05,75.11,28700.0,49.9854,49.9987,49.8857,49.9255,28700.0
2013-12-30 11:20:00,75.09,75.24,75.07,75.18,24600.0,49.9123,50.012,49.899,49.9721,24600.0
2013-12-30 11:25:00,75.23,75.24,75.13,75.15,16500.0,50.0053,50.012,49.9388,49.9521,16500.0
2013-12-30 11:30:00,75.12,75.23,75.12,75.13,15100.0,49.9322,50.0053,49.9322,49.9388,15100.0
2013-12-30 11:35:00,75.15,75.24,75.12,75.24,31300.0,49.9521,50.012,49.9322,50.012,31300.0
2013-12-30 11:40:00,75.25,75.27,75.18,75.22,22300.0,50.0186,50.0319,49.9721,49.9987,22300.0
2013-12-30 11:45:00,75.2,75.29,75.2,75.25,10400.0,49.9854,50.0452,49.9854,50.0186,10400.0
2013-12-30 11:50:00,75.28,75.3,75.21,75.24,11400.0,50.0385,50.0518,49.992,50.012,11400.0
2013-12-30 11:55:00,75.21,75.21,75.1,75.13,11000.0,49.992,49.992,49.9189,49.9388,11000.0
2013-12-30 12:00:00,75.14,75.2,75.12,75.15,19400.0,49.9455,49.9854,49.9322,49.9521,19400.0
2013-12-30 12:05:00,75.15,75.17,75.12,75.17,9900.0,49.9521,49.9654,49.9322,49.9654,9900.0
2013-12-30 12:10:00,75.18,75.19,75.11,75.13,11900.0,49.9721,49.9787,49.9255,49.9388,11900.0
2013-12-30 12:15:00,75.12,75.14,75.09,75.11,10200.0,49.9322,49.9455,49.9123,49.9255,10200.0
2013-12-30 12:20:00,75.13,75.16,75.11,75.15,12100.0,49.9388,49.9588,49.9255,49.9521,12100.0
2013-12-30 12:25:00,75.13,75.15,75.07,75.07,13500.0,49.9388,49.9521,49.899,49.899,13500.0
2013-12-30 12:30:00,75.08,75.08,75.01,75.03,19200.0,49.9056,49.9056,49.8591,49.8724,19200.0
2013-12-30 12:35:00,75.03,75.03,74.94,75.03,17200.0,49.8724,49.8724,49.8125,49.8724,17200.0
2013-12-30 12:40:00,75.03,75.11,74.96,75.09,32600.0,49.8724,49.9255,49.8258,49.9123,32600.0
2013-12-30 12:45:00,75.07,75.09,74.97,75.04,28600.0,49.899,49.9123,49.8325,49.879,28600.0
2013-12-30 12:50:00,75.04,75.06,75.0,75.03,19900.0,49.879,49.8923,49.8524,49.8724,19900.0
2013-12-30 12:55:00,75.03,75.04,74.98,74.99,15900.0,49.8724,49.879,49.8391,49.8458,15900.0
2013-12-30 13:00:00,74.99,75.01,74.98,75.01,7900.0,49.8458,49.8591,49.8391,49.8591,7900.0
2013-12-30 13:05:00,75.0,75.01,74.95,74.96,32500.0,49.8524,49.8591,49.8192,49.8258,32500.0
2013-12-30 13:10:00,74.97,74.98,74.89,74.89,15900.0,49.8325,49.8391,49.7793,49.7793,15900.0
2013-12-30 13:15:00,74.9,74.91,74.83,74.84,18800.0,49.786,49.7926,49.7394,49.7461,18800.0
2013-12-30 13:20:00,74.84,74.86,74.77,74.77,22400.0,49.7461,49.7594,49.6995,49.6995,22400.0
2013-12-30 13:25:00,74.77,74.8,74.74,74.78,11700.0,49.6995,49.7195,49.6796,49.7062,11700.0
2013-12-30 13:30:00,74.79,74.8,74.74,74.75,22300.0,49.7128,49.7195,49.6796,49.6863,22300.0
2013-12-30 13:35:00,74.75,74.79,74.73,74.79,20700.0,49.6863,49.7128,49.673,49.7128,20700.0
2013-12-30 13:40:00,74.79,74.79,74.7,74.76,14800.0,49.7128,49.7128,49.653,49.6929,14800.0
2013-12-30 13:45:00,74.76,74.78,74.7,74.7,12500.0,49.6929,49.7062,49.653,49.653,12500.0
2013-12-30 13:50:00,74.71,74.74,74.69,74.69,18200.0,49.6597,49.6796,49.6464,49.6464,18200.0
2013-12-30 13:55:00,74.71,74.76,74.7,74.72,12300.0,49.6597,49.6929,49.653,49.6663,12300.0
2013-12-30 14:00:00,74.72,74.89,74.72,74.89,12200.0,49.6663,49.7793,49.6663,49.7793,12200.0
2013-12-30 14:05:00,74.9,74.95,74.87,74.92,15100.0,49.786,49.8192,49.766,49.7993,15100.0
2013-12-30 14:10:00,74.93,74.97,74.9,74.94,24000.0,49.8059,49.8325,49.786,49.8125,24000.0
2013-12-30 14:15:00,74.97,75.01,74.95,75.0,21700.0,49.8325,49.8591,49.8192,49.8524,21700.0
2013-12-30 14:20:00,75.0,75.06,74.98,75.04,15700.0,49.8524,49.8923,49.8391,49.879,15700.0
2013-12-30 14:25:00,75.05,75.08,74.99,75.08,19300.0,49.8857,49.9056,49.8458,49.9056,19300.0
2013-12-30 14:30:00,75.07,75.12,75.03,75.07,21800.0,49.899,49.9322,49.8724,49.899,21800.0
2013-12-30 14:35:00,75.06,75.13,75.06,75.09,15600.0,49.8923,49.9388,49.8923,49.9123,15600.0
2013-12-30 14:40:00,75.09,75.12,75.06,75.1,12000.0,49.9123,49.9322,49.8923,49.9189,12000.0
2013-12-30 14:45:00,75.09,75.11,75.07,75.1,11900.0,49.9123,49.9255,49.899,49.9189,11900.0
2013-12-30 14:50:00,75.1,75.11,75.0,75.0,14800.0,49.9189,49.9255,49.8524,49.8524,14800.0
2013-12-30 14:55:00,75.01,75.01,74.89,74.9,21100.0,49.8591,49.8591,49.7793,49.786,21100.0
2013-12-30 15:00:00,74.9,74.96,74.89,74.93,13200.0,49.786,49.8258,49.7793,49.8059,13200.0
2013-12-30 15:05:00,74.93,74.93,74.83,74.88,20000.0,49.8059,49.8059,49.7394,49.7727,20000.0
2013-12-30 15:10:00,74.86,74.88,74.82,74.85,21900.0,49.7594,49.7727,49.7328,49.7527,21900.0
2013-12-30 15:15:00,74.85,74.85,74.8,74.84,17500.0,49.7527,49.7527,49.7195,49.7461,17500.0
2013-12-30 15:20:00,74.84,74.91,74.84,74.9,21400.0,49.7461,49.7926,49.7461,49.786,21400.0
2013-12-30 15:25:00,74.9,74.93,74.84,74.84,37000.0,49.786,49.8059,49.7461,49.7461,37000.0
2013-12-30 15:30:00,74.84,74.84,74.73,74.73,27000.0,49.7461,49.7461,49.673,49.673,27000.0
2013-12-30 15:35:00,74.74,74.78,74.74,74.76,35500.0,49.6796,49.7062,49.6796,49.6929,35500.0
2013-12-30 15:40:00,74.75,74.8,74.74,74.76,32800.0,49.6863,49.7195,49.6796,49.6929,32800.0
2013-12-30 15:45:00,74.76,74.83,74.73,74.79,61000.0,49.6929,49.7394,49.673,49.7128,61000.0
2013-12-30 15:50:00,74.79,74.82,74.76,74.82,60200.0,49.7128,49.7328,49.6929,49.7328,60200.0
2013-12-30 15:55:00,74.81,74.82,74.7,74.72,161300.0,49.7261,49.7328,49.653,49.6663,161300.0
2013-12-31 09:30:00,75.26,75.49,75.18,75.42,103900.0,50.0253,50.1781,49.9721,50.1316,103900.0
2013-12-31 09:35:00,75.45,75.91,75.32,75.87,54400.0,50.1515,50.4573,50.0651,50.4307,54400.0
2013-12-31 09:40:00,75.84,76.35,75.72,76.21,87100.0,50.4108,50.7498,50.331,50.6567,87100.0
2013-12-31 09:45:00,76.26,76.42,76.04,76.35,58000.0,50.69,50.7963,50.5437,50.7498,58000.0
2013-12-31 09:50:00,76.36,76.53,76.22,76.27,51200.0,50.7564,50.8694,50.6634,50.6966,51200.0
2013-12-31 09:55:00,76.27,76.54,76.24,76.47,36000.0,50.6966,50.8761,50.6767,50.8295,36000.0
2013-12-31 10:00:00,76.42,76.67,76.36,76.46,66300.0,50.7963,50.9625,50.7564,50.8229,66300.0
2013-12-31 10:05:00,76.49,76.67,76.49,76.63,30500.0,50.8428,50.9625,50.8428,50.9359,30500.0
2013-12-31 10:10:00,76.59,76.67,76.37,76.63,59600.0,50.9093,50.9625,50.7631,50.9359,59600.0
2013-12-31 10:15:00,76.63,76.75,76.56,76.67,39500.0,50.9359,51.0157,50.8894,50.9625,39500.0
2013-12-31 10:20:00,76.68,76.74,76.6,76.64,43300.0,50.9691,51.009,50.9159,50.9425,43300.0
2013-12-31 10:25:00,76.67,76.89,76.59,76.82,103200.0,50.9625,51.1087,50.9093,51.0622,103200.0
2013-12-31 10:30:00,76.82,76.97,76.8,76.95,40100.0,51.0622,51.1619,51.0489,51.1486,40100.0
2013-12-31 10:35:00,76.95,76.96,76.77,76.89,43500.0,51.1486,51.1552,51.0289,51.1087,43500.0
2013-12-31 10:40:00,76.87,76.98,76.87,76.93,28000.0,51.0954,51.1685,51.0954,51.1353,28000.0
2013-12-31 10:45:00,76.91,76.97,76.84,76.95,26700.0,51.122,51.1619,51.0755,51.1486,26700.0
2013-12-31 10:50:00,76.95,76.97,76.75,76.88,57500.0,51.1486,51.1619,51.0157,51.1021,57500.0
2013-12-31 10:55:00,76.88,76.93,76.87,76.9,24200.0,51.1021,51.1353,51.0954,51.1154,24200.0
2013-12-31 11:00:00,76.9,76.97,76.87,76.95,26500.0,51.1154,51.1619,51.0954,51.1486,26500.0
2013-12-31 11:05:00,76.95,77.05,76.87,77.05,62200.0,51.1486,51.2151,51.0954,51.2151,62200.0
2013-12-31 11:10:00,77.05,77.1,76.95,76.97,43800.0,51.2151,51.2483,51.1486,51.1619,43800.0
2013-12-31 11:15:00,76.96,77.2,76.96,77.17,37400.0,51.1552,51.3148,51.1552,51.2948,37400.0
2013-12-31 11:20:00,77.19,77.2,77.1,77.15,18200.0,51.3081,51.3148,51.2483,51.2815,18200.0
2013-12-31 11:25:00,77.12,77.21,77.11,77.19,20300.0,51.2616,51.3214,51.2549,51.3081,20300.0
2013-12-31 11:30:00,77.19,77.2,76.91,76.98,49100.0,51.3081,51.3148,51.122,51.1685,49100.0
2013-12-31 11:35:00,77.0,77.0,76.86,77.0,23300.0,51.1818,51.1818,51.0888,51.1818,23300.0
2013-12-31 11:40:00,76.96,77.0,76.89,77.0,21500.0,51.1552,51.1818,51.1087,51.1818,21500.0
2013-12-31 11:45:00,77.01,77.02,76.96,77.01,20300.0,51.1885,51.1951,51.1552,51.1885,20300.0
2013-12-31 11:50:00,77.01,77.04,76.94,76.96,16400.0,51.1885,51.2084,51.1419,51.1552,16400.0
2013-12-31 11:55:00,76.97,76.98,76.91,76.95,37700.0,51.1619,51.1685,51.122,51.1486,37700.0
2013-12-31 12:00:00,76.94,76.97,76.87,76.91,27100.0,51.1419,51.1619,51.0954,51.122,27100.0
2013-12-31 12:05:00,76.94,76.94,76.86,76.92,29300.0,51.1419,51.1419,51.0888,51.1287,29300.0
2013-12-31 12:10:00,76.91,76.95,76.87,76.9,29400.0,51.122,51.1486,51.0954,51.1154,29400.0
2013-12-31 12:15:00,76.91,76.96,76.84,76.87,40700.0,51.122,51.1552,51.0755,51.0954,40700.0
2013-12-31 12:20:00,76.88,76.93,76.85,76.85,24100.0,51.1021,51.1353,51.0821,51.0821,24100.0
2013-12-31 12:25:00,76.85,76.91,76.83,76.88,15800.0,51.0821,51.122,51.0688,51.1021,15800.0
2013-12-31 12:30:00,76.88,76.91,76.88,76.9,13200.0,51.1021,51.122,51.1021,51.1154,13200.0
2013-12-31 12:35:00,76.91,76.91,76.8,76.83,20200.0,51.122,51.122,51.0489,51.0688,20200.0
2013-12-31 12:40:00,76.82,76.86,76.8,76.86,24200.0,51.0622,51.0888,51.0489,51.0888,24200.0
2013-12-31 12:45:00,76.88,76.91,76.8,76.87,15900.0,51.1021,51.122,51.0489,51.0954,15900.0
2013-12-31 12:50:00,76.9,76.93,76.87,76.9,13500.0,51.1154,51.1353,51.0954,51.1154,13500.0
2013-12-31 12:55:00,76.9,77.08,76.86,77.06,34300.0,51.1154,51.235,51.0888,51.2217,34300.0
2013-12-31 13:00:00,77.06,77.08,76.95,76.95,10700.0,51.2217,51.235,51.1486,51.1486,10700.0
2013-12-31 13:05:00,76.95,76.96,76.93,76.94,13200.0,51.1486,51.1552,51.1353,51.1419,13200.0
2013-12-31 13:10:00,76.96,76.96,76.89,76.92,14700.0,51.1552,51.1552,51.1087,51.1287,14700.0
2013-12-31 13:15:00,76.91,77.03,76.91,77.02,16700.0,51.122,51.2018,51.122,51.1951,16700.0
2013-12-31 13:20:00,77.02,77.05,77.0,77.05,11500.0,51.1951,51.2151,51.1818,51.2151,11500.0
2013-12-31 13:25:00,77.04,77.05,77.0,77.01,8100.0,51.2084,51.2151,51.1818,51.1885,8100.0
2013-12-31 13:30:00,77.01,77.08,76.92,76.96,44200.0,51.1885,51.235,51.1287,51.1552,44200.0
2013-12-31 13:35:00,76.97,77.1,76.96,77.1,27400.0,51.1619,51.2483,51.1552,51.2483,27400.0
2013-12-31 13:40:00,77.1,77.11,77.05,77.06,23500.0,51.2483,51.2549,51.2151,51.2217,23500.0
2013-12-31 13:45:00,77.09,77.24,77.09,77.22,44300.0,51.2417,51.3414,51.2417,51.3281,44300.0
2013-12-31 13:50:00,77.22,77.22,77.15,77.18,14200.0,51.3281,51.3281,51.2815,51.3015,14200.0
2013-12-31 13:55:00,77.18,77.18,77.15,77.17,10500.0,51.3015,51.3015,51.2815,51.2948,10500.0
2013-12-31 14:00:00,77.17,77.18,77.09,77.09,13500.0,51.2948,51.3015,51.2417,51.2417,13500.0
2013-12-31 14:05:00,77.09,77.1,77.01,77.01,22100.0,51.2417,51.2483,51.1885,51.1885,22100.0
2013-12-31 14:10:00,77.01,77.07,77.0,77.07,18500.0,51.1885,51.2284,51.1818,51.2284,18500.0
2013-12-31 14:15:00,77.08,77.14,77.07,77.12,10900.0,51.235,51.2749,51.2284,51.2616,10900.0
2013-12-31 14:20:00,77.12,77.12,77.0,77.02,19000.0,51.2616,51.2616,51.1818,51.1951,19000.0
2013-12-31 14:25:00,77.01,77.03,76.96,77.01,20800.0,51.1885,51.2018,51.1552,51.1885,20800.0
2013-12-31 14:30:00,77.02,77.03,76.95,76.95,15900.0,51.1951,51.2018,51.1486,51.1486,15900.0
2013-12-31 14:35:00,76.94,76.99,76.85,76.86,19600.0,51.1419,51.1752,51.0821,51.0888,19600.0
2013-12-31 14:40:00,76.87,76.89,76.76,76.78,21800.0,51.0954,51.1087,51.0223,51.0356,21800.0
2013-12-31 14:45:00,76.79,76.81,76.75,76.79,20500.0,51.0422,51.0555,51.0157,51.0422,20500.0
2013-12-31 14:50:00,76.8,76.91,76.79,76.91,13000.0,51.0489,51.122,51.0422,51.122,13000.0
2013-12-31 14:55:00,76.89,76.92,76.81,76.91,22100.0,51.1087,51.1287,51.0555,51.122,22100.0
2013-12-31 15:00:00,76.89,76.89,76.8,76.8,13900.0,51.1087,51.1087,51.0489,51.0489,13900.0
2013-12-31 15:05:00,76.8,76.81,76.75,76.75,25300.0,51.0489,51.0555,51.0157,51.0157,25300.0
2013-12-31 15:10:00,76.76,76.84,76.75,76.83,29400.0,51.0223,51.0755,51.0157,51.0688,29400.0
2013-12-31 15:15:00,76.81,76.85,76.78,76.85,23300.0,51.0555,51.0821,51.0356,51.0821,23300.0
2013-12-31 15:20:00,76.84,77.02,76.84,76.98,37400.0,51.0755,51.1951,51.0755,51.1685,37400.0
2013-12-31 15:25:00,76.96,77.05,76.96,77.0,34900.0,51.1552,51.2151,51.1552,51.1818,34900.0
2013-12-31 15:30:00,77.0,77.12,77.0,77.08,62900.0,51.1818,51.2616,51.1818,51.235,62900.0
2013-12-31 15:35:00,77.07,77.08,76.98,77.05,47700.0,51.2284,51.235,51.1685,51.2151,47700.0
2013-12-31 15:40:00,77.04,77.11,76.99,77.1,53100.0,51.2084,51.2549,51.1752,51.2483,53100.0
2013-12-31 15:45:00,77.1,77.29,77.09,77.21,100600.0,51.2483,51.3746,51.2417,51.3214,100600.0
2013-12-31 15:50:00,77.2,77.26,77.13,77.14,94700.0,51.3148,51.3546,51.2682,51.2749,94700.0
2013-12-31 15:55:00,77.13,77.26,77.07,77.14,255500.0,51.2682,51.3546,51.2284,51.2749,255500.0
2014-01-02 09:30:00,77.18,77.35,76.86,77.15,167700.0,51.3015,51.4145,51.0888,51.2815,167700.0
2014-01-02 09:35:00,77.14,77.19,76.71,76.74,47500.0,51.2749,51.3081,50.9891,51.009,47500.0
2014-01-02 09:40:00,76.76,76.91,76.66,76.73,66900.0,51.0223,51.122,50.9558,51.0024,66900.0
2014-01-02 09:45:00,76.77,77.23,76.77,77.04,47700.0,51.0289,51.3347,51.0289,51.2084,47700.0
2014-01-02 09:50:00,77.02,77.07,76.84,77.0,39700.0,51.1951,51.2284,51.0755,51.1818,39700.0
2014-01-02 09:55:00,77.0,77.2,77.0,77.08,42800.0,51.1818,51.3148,51.1818,51.235,42800.0
2014-01-02 10:00:00,77.1,77.13,76.69,76.82,47200.0,51.2483,51.2682,50.9758,51.0622,47200.0
2014-01-02 10:05:00,76.82,76.96,76.76,76.9,56700.0,51.0622,51.1552,51.0223,51.1154,56700.0
2014-01-02 10:10:00,76.9,76.99,76.78,76.78,39000.0,51.1154,51.1752,51.0356,51.0356,39000.0
2014-01-02 10:15:00,76.78,77.09,76.77,77.04,40700.0,51.0356,51.2417,51.0289,51.2084,40700.0
2014-01-02 10:20:00,77.06,77.06,76.84,76.88,50400.0,51.2217,51.2217,51.0755,51.1021,50400.0
2014-01-02 10:25:00,76.88,77.02,76.87,76.99,34700.0,51.1021,51.1951,51.0954,51.1752,34700.0
2014-01-02 10:30:00,76.99,77.09,76.88,76.93,42100.0,51.1752,51.2417,51.1021,51.1353,42100.0
2014-01-02 10:35:00,76.91,76.95,76.7,76.73,40900.0,51.122,51.1486,50.9824,51.0024,40900.0
2014-01-02 10:40:00,76.75,77.08,76.75,77.05,91500.0,51.0157,51.235,51.0157,51.2151,91500.0
2014-01-02 10:45:00,77.03,77.06,76.91,77.01,21800.0,51.2018,51.2217,51.122,51.1885,21800.0
2014-01-02 10:50:00,77.01,77.15,76.95,77.1,26100.0,51.1885,51.2815,51.1486,51.2483,26100.0
2014-01-02 10:55:00,77.1,77.17,76.98,77.04,51200.0,51.2483,51.2948,51.1685,51.2084,51200.0
2014-01-02 11:00:00,77.07,77.07,76.91,76.96,20100.0,51.2284,51.2284,51.122,51.1552,20100.0
2014-01-02 11:05:00,76.97,77.04,76.94,76.97,24300.0,51.1619,51.2084,51.1419,51.1619,24300.0
2014-01-02 11:10:00,76.94,76.99,76.89,76.95,32900.0,51.1419,51.1752,51.1087,51.1486,32900.0
2014-01-02 11:15:00,76.91,76.99,76.85,76.92,22200.0,51.122,51.1752,51.0821,51.1287,22200.0
2014-01-02 11:20:00,76.93,76.94,76.83,76.84,26600.0,51.1353,51.1419,51.0688,51.0755,26600.0
2014-01-02 11:25:00,76.84,76.88,76.74,76.79,23400.0,51.0755,51.1021,51.009,51.0422,23400.0
2014-01-02 11:30:00,76.78,76.8,76.7,76.73,25300.0,51.0356,51.0489,50.9824,51.0024,25300.0
2014-01-02 11:35:00,76.72,76.86,76.71,76.82,72200.0,50.9957,51.0888,50.9891,51.0622,72200.0
2014-01-02 11:40:00,76.8,76.88,76.79,76.86,56400.0,51.0489,51.1021,51.0422,51.0888,56400.0
2014-01-02 11:45:00,76.89,76.89,76.71,76.72,19800.0,51.1087,51.1087,50.9891,50.9957,19800.0
2014-01-02 11:50:00,76.7,76.72,76.52,76.53,40200.0,50.9824,50.9957,50.8628,50.8694,40200.0
2014-01-02 11:55:00,76.54,76.58,76.39,76.55,31200.0,50.8761,50.9027,50.7764,50.8827,31200.0
2014-01-02 12:00:00,76.55,76.58,76.46,76.55,16100.0,50.8827,50.9027,50.8229,50.8827,16100.0
2014-01-02 12:05:00,76.55,76.71,76.53,76.7,21100.0,50.8827,50.9891,50.8694,50.9824,21100.0
2014-01-02 12:10:00,76.7,76.7,76.56,76.6,22100.0,50.9824,50.9824,50.8894,50.9159,22100.0
2014-01-02 12:15:00,76.6,76.64,76.51,76.52,31500.0,50.9159,50.9425,50.8561,50.8628,31500.0
2014-01-02 12:20:00,76.52,76.53,76.43,76.45,13200.0,50.8628,50.8694,50.8029,50.8162,13200.0
2014-01-02 12:25:00,76.44,76.47,76.4,76.42,20200.0,50.8096,50.8295,50.783,50.7963,20200.0
2014-01-02 12:30:00,76.41,76.48,76.41,76.43,45100.0,50.7897,50.8362,50.7897,50.8029,45100.0
2014-01-02 12:35:00,76.43,76.52,76.42,76.51,14600.0,50.8029,50.8628,50.7963,50.8561,14600.0
2014-01-02 12:40:00,76.49,76.51,76.4,76.42,18400.0,50.8428,50.8561,50.783,50.7963,18400.0
2014-01-02 12:45:00,76.43,76.44,76.36,76.39,19700.0,50.8029,50.8096,50.7564,50.7764,19700.0
2014-01-02 12:50:00,76.37,76.46,76.37,76.46,23500.0,50.7631,50.8229,50.7631,50.8229,23500.0
2014-01-02 12:55:00,76.44,76.49,76.36,76.47,16100.0,50.8096,50.8428,50.7564,50.8295,16100.0
2014-01-02 13:00:00,76.47,76.59,76.47,76.51,17900.0,50.8295,50.9093,50.8295,50.8561,17900.0
2014-01-02 13:05:00,76.51,76.62,76.51,76.59,25900.0,50.8561,50.9292,50.8561,50.9093,25900.0
2014-01-02 13:10:00,76.56,76.6,76.52,76.58,15100.0,50.8894,50.9159,50.8628,50.9027,15100.0
2014-01-02 13:15:00,76.59,76.6,76.48,76.48,35100.0,50.9093,50.9159,50.8362,50.8362,35100.0
2014-01-02 13:20:00,76.49,76.55,76.43,76.45,23000.0,50.8428,50.8827,50.8029,50.8162,23000.0
2014-01-02 13:25:00,76.41,76.61,76.41,76.57,41000.0,50.7897,50.9226,50.7897,50.896,41000.0
2014-01-02 13:30:00,76.56,76.56,76.5,76.53,19600.0,50.8894,50.8894,50.8495,50.8694,19600.0
2014-01-02 13:35:00,76.52,76.54,76.49,76.52,16500.0,50.8628,50.8761,50.8428,50.8628,16500.0
2014-01-02 13:40:00,76.52,76.52,76.45,76.48,52500.0,50.8628,50.8628,50.8162,50.8362,52500.0
2014-01-02 13:45:00,76.48,76.65,76.46,76.57,33700.0,50.8362,50.9492,50.8229,50.896,33700.0
2014-01-02 13:50:00,76.56,76.62,76.51,76.55,12900.0,50.8894,50.9292,50.8561,50.8827,12900.0
2014-01-02 13:55:00,76.55,76.61,76.5,76.59,18500.0,50.8827,50.9226,50.8495,50.9093,18500.0
2014-01-02 14:00:00,76.6,76.62,76.48,76.48,24300.0,50.9159,50.9292,50.8362,50.8362,24300.0
2014-01-02 14:05:00,76.47,76.63,76.47,76.6,29100.0,50.8295,50.9359,50.8295,50.9159,29100.0
2014-01-02 14:10:00,76.61,76.78,76.61,76.61,63700.0,50.9226,51.0356,50.9226,50.9226,63700.0
2014-01-02 14:15:00,76.59,76.66,76.41,76.44,42300.0,50.9093,50.9558,50.7897,50.8096,42300.0
2014-01-02 14:20:00,76.44,76.54,76.36,76.53,41500.0,50.8096,50.8761,50.7564,50.8694,41500.0
2014-01-02 14:25:00,76.53,76.58,76.45,76.52,23400.0,50.8694,50.9027,50.8162,50.8628,23400.0
2014-01-02 14:30:00,76.53,76.64,76.51,76.53,30000.0,50.8694,50.9425,50.8561,50.8694,30000.0
2014-01-02 14:35:00,76.53,76.64,76.47,76.47,58800.0,50.8694,50.9425,50.8295,50.8295,58800.0
2014-01-02 14:40:00,76.46,76.56,76.46,76.5,35400.0,50.8229,50.8894,50.8229,50.8495,35400.0
2014-01-02 14:45:00,76.52,76.61,76.47,76.57,29700.0,50.8628,50.9226,50.8295,50.896,29700.0
2014-01-02 14:50:00,76.57,76.63,76.5,76.54,48800.0,50.896,50.9359,50.8495,50.8761,48800.0
2014-01-02 14:55:00,76.55,76.58,76.44,76.47,30800.0,50.8827,50.9027,50.8096,50.8295,30800.0
2014-01-02 15:00:00,76.45,76.49,76.41,76.42,25900.0,50.8162,50.8428,50.7897,50.7963,25900.0
2014-01-02 15:05:00,76.43,76.52,76.38,76.52,23100.0,50.8029,50.8628,50.7697,50.8628,23100.0
2014-01-02 15:10:00,76.52,76.55,76.44,76.46,28300.0,50.8628,50.8827,50.8096,50.8229,28300.0
2014-01-02 15:15:00,76.47,76.49,76.42,76.45,53200.0,50.8295,50.8428,50.7963,50.8162,53200.0
2014-01-02 15:20:00,76.45,76.52,76.44,76.52,19600.0,50.8162,50.8628,50.8096,50.8628,19600.0
2014-01-02 15:25:00,76.53,76.53,76.47,76.48,24800.0,50.8694,50.8694,50.8295,50.8362,24800.0
2014-01-02 15:30:00,76.5,76.53,76.44,76.46,37600.0,50.8495,50.8694,50.8096,50.8229,37600.0
2014-01-02 15:35:00,76.46,76.58,76.46,76.54,38800.0,50.8229,50.9027,50.8229,50.8761,38800.0
2014-01-02 15:40:00,76.54,76.57,76.51,76.54,36100.0,50.8761,50.896,50.8561,50.8761,36100.0
2014-01-02 15:45:00,76.54,76.65,76.52,76.62,66900.0,50.8761,50.9492,50.8628,50.9292,66900.0
2014-01-02 15:50:00,76.63,76.63,76.55,76.6,81200.0,50.9359,50.9359,50.8827,50.9159,81200.0
2014-01-02 15:55:00,76.59,76.59,76.43,76.45,162500.0,50.9093,50.9093,50.8029,50.8162,162500.0
2014-01-03 09:30:00,76.36,76.65,76.35,76.45,41300.0,50.7564,50.9492,50.7498,50.8162,41300.0
2014-01-03 09:35:00,76.48,76.63,76.27,76.27,29400.0,50.8362,50.9359,50.6966,50.6966,29400.0
2014-01-03 09:40:00,76.34,76.6,76.29,76.57,31300.0,50.7431,50.9159,50.7099,50.896,31300.0
2014-01-03 09:45:00,76.58,76.8,76.51,76.79,41800.0,50.9027,51.0489,50.8561,51.0422,41800.0
2014-01-03 09:50:00,76.74,76.86,76.61,76.86,57700.0,51.009,51.0888,50.9226,51.0888,57700.0
2014-01-03 09:55:00,76.86,76.86,76.62,76.67,47800.0,51.0888,51.0888,50.9292,50.9625,47800.0
2014-01-03 10:00:00,76.69,76.99,76.69,76.83,46400.0,50.9758,51.1752,50.9758,51.0688,46400.0
2014-01-03 10:05:00,76.82,76.86,76.69,76.73,27800.0,51.0622,51.0888,50.9758,51.0024,27800.0
2014-01-03 10:10:00,76.69,76.78,76.52,76.6,59000.0,50.9758,51.0356,50.8628,50.9159,59000.0
2014-01-03 10:15:00,76.61,76.65,76.52,76.52,28500.0,50.9226,50.9492,50.8628,50.8628,28500.0
2014-01-03 10:20:00,76.52,76.59,76.5,76.5,17500.0,50.8628,50.9093,50.8495,50.8495,17500.0
2014-01-03 10:25:00,76.48,76.57,76.43,76.47,37300.0,50.8362,50.896,50.8029,50.8295,37300.0
2014-01-03 10:30:00,76.46,76.47,76.36,76.47,25300.0,50.8229,50.8295,50.7564,50.8295,25300.0
2014-01-03 10:35:00,76.46,76.51,76.41,76.46,32000.0,50.8229,50.8561,50.7897,50.8229,32000.0
2014-01-03 10:40:00,76.46,76.57,76.45,76.54,28100.0,50.8229,50.896,50.8162,50.8761,28100.0
2014-01-03 10:45:00,76.55,76.55,76.32,76.4,49800.0,50.8827,50.8827,50.7298,50.783,49800.0
2014-01-03 10:50:00,76.4,76.5,76.32,76.38,37000.0,50.783,50.8495,50.7298,50.7697,37000.0
2014-01-03 10:55:00,76.37,76.42,76.2,76.25,26300.0,50.7631,50.7963,50.6501,50.6833,26300.0
2014-01-03 11:00:00,76.26,76.56,76.26,76.55,39500.0,50.69,50.8894,50.69,50.8827,39500.0
2014-01-03 11:05:00,76.55,76.74,76.52,76.74,34500.0,50.8827,51.009,50.8628,51.009,34500.0
2014-01-03 11:10:00,76.72,76.74,76.53,76.58,26700.0,50.9957,51.009,50.8694,50.9027,26700.0
2014-01-03 11:15:00,76.58,76.6,76.34,76.38,27900.0,50.9027,50.9159,50.7431,50.7697,27900.0
2014-01-03 11:20:00,76.38,76.45,76.37,76.41,17500.0,50.7697,50.8162,50.7631,50.7897,17500.0
2014-01-03 11:25:00,76.38,76.46,76.38,76.4,22300.0,50.7697,50.8229,50.7697,50.783,22300.0
2014-01-03 11:30:00,76.39,76.42,76.18,76.25,53400.0,50.7764,50.7963,50.6368,50.6833,53400.0
2014-01-03 11:35:00,76.25,76.34,76.17,76.17,21800.0,50.6833,50.7431,50.6301,50.6301,21800.0
2014-01-03 11:40:00,76.19,76.27,76.17,76.22,21100.0,50.6434,50.6966,50.6301,50.6634,21100.0
2014-01-03 11:45:00,76.24,76.24,76.15,76.17,32700.0,50.6767,50.6767,50.6168,50.6301,32700.0
2014-01-03 11:50:00,76.18,76.26,76.16,76.22,35700.0,50.6368,50.69,50.6235,50.6634,35700.0
2014-01-03 11:55:00,76.22,76.3,76.22,76.23,18600.0,50.6634,50.7165,50.6634,50.67,18600.0
2014-01-03 12:00:00,76.24,76.38,76.22,76.38,18300.0,50.6767,50.7697,50.6634,50.7697,18300.0
2014-01-03 12:05:00,76.38,76.42,76.31,76.32,19300.0,50.7697,50.7963,50.7232,50.7298,19300.0
2014-01-03 12:10:00,76.32,76.38,76.28,76.28,12100.0,50.7298,50.7697,50.7032,50.7032,12100.0
2014-01-03 12:15:00,76.28,76.38,76.23,76.26,11600.0,50.7032,50.7697,50.67,50.69,11600.0
2014-01-03 12:20:00,76.25,76.4,76.25,76.3,26700.0,50.6833,50.783,50.6833,50.7165,26700.0
2014-01-03 12:25:00,76.29,76.35,76.27,76.29,10000.0,50.7099,50.7498,50.6966,50.7099,10000.0
2014-01-03 12:30:00,76.31,76.34,76.27,76.33,9100.0,50.7232,50.7431,50.6966,50.7365,9100.0
2014-01-03 12:35:00,76.33,76.35,76.28,76.32,24900.0,50.7365,50.7498,50.7032,50.7298,24900.0
2014-01-03 12:40:00,76.31,76.36,76.29,76.36,12500.0,50.7232,50.7564,50.7099,50.7564,12500.0
2014-01-03 12:45:00,76.34,76.42,76.24,76.24,15000.0,50.7431,50.7963,50.6767,50.6767,15000.0
2014-01-03 12:50:00,76.27,76.29,76.24,76.28,5800.0,50.6966,50.7099,50.6767,50.7032,5800.0
2014-01-03 12:55:00,76.27,76.29,76.23,76.28,15100.0,50.6966,50.7099,50.67,50.7032,15100.0
2014-01-03 13:00:00,76.28,76.31,76.25,76.27,15500.0,50.7032,50.7232,50.6833,50.6966,15500.0
2014-01-03 13:05:00,76.26,76.33,76.26,76.33,14900.0,50.69,50.7365,50.69,50.7365,14900.0
2014-01-03 13:10:00,76.32,76.34,76.31,76.31,9300.0,50.7298,50.7431,50.7232,50.7232,9300.0
2014-01-03 13:15:00,76.3,76.32,76.27,76.31,20200.0,50.7165,50.7298,50.6966,50.7232,20200.0
2014-01-03 13:20:00,76.32,76.32,76.27,76.32,13700.0,50.7298,50.7298,50.6966,50.7298,13700.0
2014-01-03 13:25:00,76.32,76.32,76.28,76.31,18100.0,50.7298,50.7298,50.7032,50.7232,18100.0
2014-01-03 13:30:00,76.31,76.33,76.25,76.27,80100.0,50.7232,50.7365,50.6833,50.6966,80100.0
2014-01-03 13:35:00,76.27,76.34,76.27,76.32,12800.0,50.6966,50.7431,50.6966,50.7298,12800.0
2014-01-03 13:40:00,76.32,76.34,76.27,76.31,16200.0,50.7298,50.7431,50.6966,50.7232,16200.0
2014-01-03 13:45:00,76.33,76.35,76.31,76.34,11400.0,50.7365,50.7498,50.7232,50.7431,11400.0
2014-01-03 13:50:00,76.35,76.4,76.32,76.4,17300.0,50.7498,50.783,50.7298,50.783,17300.0
2014-01-03 13:55:00,76.4,76.4,76.36,76.37,13300.0,50.783,50.783,50.7564,50.7631,13300.0
2014-01-03 14:00:00,76.37,76.43,76.37,76.41,19200.0,50.7631,50.8029,50.7631,50.7897,19200.0
2014-01-03 14:05:00,76.41,76.42,76.38,76.39,14600.0,50.7897,50.7963,50.7697,50.7764,14600.0
2014-01-03 14:10:00,76.39,76.41,76.33,76.36,20100.0,50.7764,50.7897,50.7365,50.7564,20100.0
2014-01-03 14:15:00,76.37,76.44,76.36,76.4,15300.0,50.7631,50.8096,50.7564,50.783,15300.0
2014-01-03 14:20:00,76.4,76.43,76.36,76.4,13300.0,50.783,50.8029,50.7564,50.783,13300.0
2014-01-03 14:25:00,76.39,76.42,76.36,76.37,9600.0,50.7764,50.7963,50.7564,50.7631,9600.0
2014-01-03 14:30:00,76.36,76.42,76.35,76.4,13900.0,50.7564,50.7963,50.7498,50.783,13900.0
2014-01-03 14:35:00,76.38,76.44,76.36,76.41,11400.0,50.7697,50.8096,50.7564,50.7897,11400.0
2014-01-03 14:40:00,76.4,76.49,76.39,76.49,14900.0,50.783,50.8428,50.7764,50.8428,14900.0
2014-01-03 14:45:00,76.48,76.6,76.48,76.6,23800.0,50.8362,50.9159,50.8362,50.9159,23800.0
2014-01-03 14:50:00,76.6,76.64,76.58,76.63,12800.0,50.9159,50.9425,50.9027,50.9359,12800.0
2014-01-03 14:55:00,76.63,76.68,76.57,76.57,17500.0,50.9359,50.9691,50.896,50.896,17500.0
2014-01-03 15:00:00,76.57,76.57,76.53,76.56,12500.0,50.896,50.896,50.8694,50.8894,12500.0
2014-01-03 15:05:00,76.57,76.58,76.46,76.49,19900.0,50.896,50.9027,50.8229,50.8428,19900.0
2014-01-03 15:10:00,76.47,76.66,76.47,76.64,27000.0,50.8295,50.9558,50.8295,50.9425,27000.0
2014-01-03 15:15:00,76.64,76.68,76.6,76.61,20600.0,50.9425,50.9691,50.9159,50.9226,20600.0
2014-01-03 15:20:00,76.61,76.67,76.57,76.65,23900.0,50.9226,50.9625,50.896,50.9492,23900.0
2014-01-03 15:25:00,76.63,76.63,76.51,76.52,28600.0,50.9359,50.9359,50.8561,50.8628,28600.0
2014-01-03 15:30:00,76.54,76.59,76.51,76.57,25500.0,50.8761,50.9093,50.8561,50.896,25500.0
2014-01-03 15:35:00,76.57,76.6,76.5,76.52,32900.0,50.896,50.9159,50.8495,50.8628,32900.0
2014-01-03 15:40:00,76.51,76.52,76.4,76.42,41600.0,50.8561,50.8628,50.783,50.7963,41600.0
2014-01-03 15:45:00,76.41,76.43,76.37,76.41,56100.0,50.7897,50.8029,50.7631,50.7897,56100.0
2014-01-03 15:50:00,76.41,76.42,76.33,76.34,74400.0,50.7897,50.7963,50.7365,50.7431,74400.0
2014-01-03 15:55:00,76.34,76.36,76.28,76.29,83100.0,50.7431,50.7564,50.7032,50.7099,83100.0
2014-01-06 09:30:00,76.51,76.88,76.4,76.5,36400.0,50.8561,51.1021,50.783,50.8495,36400.0
2014-01-06 09:35:00,76.49,76.88,76.48,76.73,23200.0,50.8428,51.1021,50.8362,51.0024,23200.0
2014-01-06 09:40:00,76.74,76.94,76.62,76.91,30200.0,51.009,51.1419,50.9292,51.122,30200.0
2014-01-06 09:45:00,76.87,77.35,76.87,77.26,58600.0,51.0954,51.4145,51.0954,51.3546,58600.0
2014-01-06 09:50:00,77.28,77.45,77.22,77.38,28500.0,51.3679,51.4809,51.3281,51.4344,28500.0
2014-01-06 09:55:00,77.37,77.48,77.23,77.25,22900.0,51.4278,51.5009,51.3347,51.348,22900.0
2014-01-06 10:00:00,77.25,77.27,77.09,77.15,29300.0,51.348,51.3613,51.2417,51.2815,29300.0
2014-01-06 10:05:00,77.12,77.28,76.95,77.16,47800.0,51.2616,51.3679,51.1486,51.2882,47800.0
2014-01-06 10:10:00,77.16,77.28,77.11,77.13,56600.0,51.2882,51.3679,51.2549,51.2682,56600.0
2014-01-06 10:15:00,77.15,77.24,77.06,77.22,19000.0,51.2815,51.3414,51.2217,51.3281,19000.0
2014-01-06 10:20:00,77.24,77.39,77.18,77.29,25300.0,51.3414,51.4411,51.3015,51.3746,25300.0
2014-01-06 10:25:00,77.3,77.39,77.2,77.33,21900.0,51.3812,51.4411,51.3148,51.4012,21900.0
2014-01-06 10:30:00,77.29,77.4,77.21,77.33,39300.0,51.3746,51.4477,51.3214,51.4012,39300.0
2014-01-06 10:35:00,77.32,77.33,77.22,77.23,23400.0,51.3945,51.4012,51.3281,51.3347,23400.0
2014-01-06 10:40:00,77.22,77.28,77.18,77.18,24800.0,51.3281,51.3679,51.3015,51.3015,24800.0
2014-01-06 10:45:00,77.18,77.23,77.14,77.14,17600.0,51.3015,51.3347,51.2749,51.2749,17600.0
2014-01-06 10:50:00,77.14,77.14,77.1,77.1,14300.0,51.2749,51.2749,51.2483,51.2483,14300.0
2014-01-06 10:55:00,77.11,77.16,76.91,76.91,29800.0,51.2549,51.2882,51.122,51.122,29800.0
2014-01-06 11:00:00,76.91,77.02,76.9,76.94,16300.0,51.122,51.1951,51.1154,51.1419,16300.0
2014-01-06 11:05:00,76.94,77.08,76.94,76.98,18300.0,51.1419,51.235,51.1419,51.1685,18300.0
2014-01-06 11:10:00,76.98,77.03,76.93,76.97,34100.0,51.1685,51.2018,51.1353,51.1619,34100.0
2014-01-06 11:15:00,76.98,76.98,76.78,76.84,28100.0,51.1685,51.1685,51.0356,51.0755,28100.0
2014-01-06 11:20:00,76.83,76.88,76.73,76.83,18500.0,51.0688,51.1021,51.0024,51.0688,18500.0
2014-01-06 11:25:00,76.82,76.9,76.75,76.82,25900.0,51.0622,51.1154,51.0157,51.0622,25900.0
2014-01-06 11:30:00,76.82,76.93,76.78,76.78,42200.0,51.0622,51.1353,51.0356,51.0356,42200.0
2014-01-06 11:35:00,76.78,76.79,76.55,76.6,38300.0,51.0356,51.0422,50.8827,50.9159,38300.0
2014-01-06 11:40:00,76.61,76.78,76.61,76.7,20200.0,50.9226,51.0356,50.9226,50.9824,20200.0
2014-01-06 11:45:00,76.7,76.87,76.7,76.86,31000.0,50.9824,51.0954,50.9824,51.0888,31000.0
2014-01-06 11:50:00,76.84,76.91,76.81,76.91,12300.0,51.0755,51.122,51.0555,51.122,12300.0
2014-01-06 11:55:00,76.91,77.04,76.89,77.04,20100.0,51.122,51.2084,51.1087,51.2084,20100.0
2014-01-06 12:00:00,77.04,77.06,76.92,76.98,12600.0,51.2084,51.2217,51.1287,51.1685,12600.0
2014-01-06 12:05:00,76.98,76.98,76.9,76.96,11800.0,51.1685,51.1685,51.1154,51.1552,11800.0
2014-01-06 12:10:00,76.96,76.98,76.92,76.94,9200.0,51.1552,51.1685,51.1287,51.1419,9200.0
2014-01-06 12:15:00,76.91,77.13,76.87,77.11,50600.0,51.122,51.2682,51.0954,51.2549,50600.0
2014-01-06 12:20:00,77.1,77.16,77.06,77.08,20700.0,51.2483,51.2882,51.2217,51.235,20700.0
2014-01-06 12:25:00,77.06,77.1,77.06,77.08,10900.0,51.2217,51.2483,51.2217,51.235,10900.0
2014-01-06 12:30:00,77.08,77.08,76.99,77.01,26600.0,51.235,51.235,51.1752,51.1885,26600.0
2014-01-06 12:35:00,77.02,77.16,77.01,77.14,24000.0,51.1951,51.2882,51.1885,51.2749,24000.0
2014-01-06 12:40:00,77.14,77.17,77.11,77.17,11100.0,51.2749,51.2948,51.2549,51.2948,11100.0
2014-01-06 12:45:00,77.14,77.22,77.13,77.22,22800.0,51.2749,51.3281,51.2682,51.3281,22800.0
2014-01-06 12:50:00,77.23,77.49,77.23,77.48,46500.0,51.3347,51.5075,51.3347,51.5009,46500.0
2014-01-06 12:55:00,77.49,77.49,77.4,77.41,18400.0,51.5075,51.5075,51.4477,51.4544,18400.0
2014-01-06 13:00:00,77.41,77.42,77.28,77.3,23900.0,51.4544,51.461,51.3679,51.3812,23900.0
2014-01-06 13:05:00,77.34,77.37,77.28,77.34,20900.0,51.4078,51.4278,51.3679,51.4078,20900.0
2014-01-06 13:10:00,77.34,77.39,77.34,77.38,23100.0,51.4078,51.4411,51.4078,51.4344,23100.0
2014-01-06 13:15:00,77.38,77.45,77.38,77.41,21600.0,51.4344,51.4809,51.4344,51.4544,21600.0
2014-01-06 13:20:00,77.4,77.46,77.38,77.4,27200.0,51.4477,51.4876,51.4344,51.4477,27200.0
2014-01-06 13:25:00,77.39,77.46,77.36,77.42,27600.0,51.4411,51.4876,51.4211,51.461,27600.0
2014-01-06 13:30:00,77.42,77.45,77.32,77.32,24500.0,51.461,51.4809,51.3945,51.3945,24500.0
2014-01-06 13:35:00,77.31,77.4,77.31,77.39,21800.0,51.3879,51.4477,51.3879,51.4411,21800.0
2014-01-06 13:40:00,77.39,77.4,77.32,77.34,16700.0,51.4411,51.4477,51.3945,51.4078,16700.0
2014-01-06 13:45:00,77.34,77.34,77.23,77.26,15800.0,51.4078,51.4078,51.3347,51.3546,15800.0
2014-01-06 13:50:00,77.26,77.4,77.24,77.3,29700.0,51.3546,51.4477,51.3414,51.3812,29700.0
2014-01-06 13:55:00,77.29,77.37,77.27,77.31,24400.0,51.3746,51.4278,51.3613,51.3879,24400.0
2014-01-06 14:00:00,77.3,77.34,77.23,77.24,39800.0,51.3812,51.4078,51.3347,51.3414,39800.0
2014-01-06 14:05:00,77.24,77.25,77.23,77.25,16100.0,51.3414,51.348,51.3347,51.348,16100.0
2014-01-06 14:10:00,77.25,77.25,77.17,77.18,46500.0,51.348,51.348,51.2948,51.3015,46500.0
2014-01-06 14:15:00,77.18,77.19,77.15,77.15,21100.0,51.3015,51.3081,51.2815,51.2815,21100.0
2014-01-06 14:20:00,77.15,77.24,77.15,77.21,53000.0,51.2815,51.3414,51.2815,51.3214,53000.0
2014-01-06 14:25:00,77.21,77.22,77.18,77.21,18100.0,51.3214,51.3281,51.3015,51.3214,18100.0
2014-01-06 14:30:00,77.21,77.23,77.18,77.21,15600.0,51.3214,51.3347,51.3015,51.3214,15600.0
2014-01-06 14:35:00,77.22,77.32,77.22,77.26,22700.0,51.3281,51.3945,51.3281,51.3546,22700.0
2014-01-06 14:40:00,77.25,77.29,77.24,77.29,19500.0,51.348,51.3746,51.3414,51.3746,19500.0
2014-01-06 14:45:00,77.28,77.28,77.21,77.28,18100.0,51.3679,51.3679,51.3214,51.3679,18100.0
2014-01-06 14:50:00,77.28,77.31,77.24,77.25,28600.0,51.3679,51.3879,51.3414,51.348,28600.0
2014-01-06 14:55:00,77.25,77.34,77.25,77.28,14600.0,51.348,51.4078,51.348,51.3679,14600.0
2014-01-06 15:00:00,77.28,77.28,77.19,77.2,17900.0,51.3679,51.3679,51.3081,51.3148,17900.0
2014-01-06 15:05:00,77.19,77.22,77.15,77.2,25900.0,51.3081,51.3281,51.2815,51.3148,25900.0
2014-01-06 15:10:00,77.21,77.27,77.2,77.26,21700.0,51.3214,51.3613,51.3148,51.3546,21700.0
2014-01-06 15:15:00,77.26,77.3,77.22,77.25,26200.0,51.3546,51.3812,51.3281,51.348,26200.0
2014-01-06 15:20:00,77.25,77.31,77.21,77.24,57700.0,51.348,51.3879,51.3214,51.3414,57700.0
2014-01-06 15:25:00,77.23,77.29,77.22,77.28,19600.0,51.3347,51.3746,51.3281,51.3679,19600.0
2014-01-06 15:30:00,77.28,77.33,77.19,77.19,65000.0,51.3679,51.4012,51.3081,51.3081,65000.0
2014-01-06 15:35:00,77.18,77.22,77.14,77.18,50600.0,51.3015,51.3281,51.2749,51.3015,50600.0
2014-01-06 15:40:00,77.18,77.21,77.11,77.13,31900.0,51.3015,51.3214,51.2549,51.2682,31900.0
2014-01-06 15:45:00,77.13,77.14,77.09,77.11,64400.0,51.2682,51.2749,51.2417,51.2549,64400.0
2014-01-06 15:50:00,77.11,77.13,77.09,77.1,62300.0,51.2549,51.2682,51.2417,51.2483,62300.0
2014-01-06 15:55:00,77.1,77.11,76.98,77.01,119900.0,51.2483,51.2549,51.1685,51.1885,119900.0
2014-01-07 09:30:00,77.07,77.36,76.9,76.95,76200.0,51.2284,51.4211,51.1154,51.1486,76200.0
2014-01-07 09:35:00,76.94,77.01,76.69,76.69,81700.0,51.1419,51.1885,50.9758,50.9758,81700.0
2014-01-07 09:40:00,76.75,76.88,76.75,76.8,44800.0,51.0157,51.1021,51.0157,51.0489,44800.0
2014-01-07 09:45:00,76.81,76.88,76.67,76.71,76500.0,51.0555,51.1021,50.9625,50.9891,76500.0
2014-01-07 09:50:00,76.73,77.05,76.68,77.04,84300.0,51.0024,51.2151,50.9691,51.2084,84300.0
2014-01-07 09:55:00,77.05,77.29,77.05,77.16,46400.0,51.2151,51.3746,51.2151,51.2882,46400.0
2014-01-07 10:00:00,77.13,77.38,77.1,77.36,61900.0,51.2682,51.4344,51.2483,51.4211,61900.0
2014-01-07 10:05:00,77.36,77.7,77.36,77.7,71200.0,51.4211,51.6471,51.4211,51.6471,71200.0
2014-01-07 10:10:00,77.69,77.83,77.62,77.64,82400.0,51.6405,51.7335,51.5939,51.6072,82400.0
2014-01-07 10:15:00,77.67,77.75,77.64,77.71,47200.0,51.6272,51.6804,51.6072,51.6538,47200.0
2014-01-07 10:20:00,77.69,77.69,77.36,77.5,62200.0,51.6405,51.6405,51.4211,51.5142,62200.0
2014-01-07 10:25:00,77.5,77.5,77.25,77.31,27000.0,51.5142,51.5142,51.348,51.3879,27000.0
2014-01-07 10:30:00,77.31,77.42,77.22,77.31,107500.0,51.3879,51.461,51.3281,51.3879,107500.0
2014-01-07 10:35:00,77.27,77.41,77.26,77.38,20200.0,51.3613,51.4544,51.3546,51.4344,20200.0
2014-01-07 10:40:00,77.39,77.6,77.39,77.57,30400.0,51.4411,51.5806,51.4411,51.5607,30400.0
2014-01-07 10:45:00,77.58,77.6,77.46,77.49,20700.0,51.5674,51.5806,51.4876,51.5075,20700.0
2014-01-07 10:50:00,77.5,77.66,77.48,77.63,37100.0,51.5142,51.6205,51.5009,51.6006,37100.0
2014-01-07 10:55:00,77.65,77.68,77.58,77.62,45300.0,51.6139,51.6338,51.5674,51.5939,45300.0
2014-01-07 11:00:00,77.62,77.66,77.44,77.52,65700.0,51.5939,51.6205,51.4743,51.5275,65700.0
2014-01-07 11:05:00,77.53,77.53,77.36,77.4,35500.0,51.5341,51.5341,51.4211,51.4477,35500.0
2014-01-07 11:10:00,77.39,77.41,77.28,77.34,35200.0,51.4411,51.4544,51.3679,51.4078,35200.0
2014-01-07 11:15:00,77.36,77.4,77.27,77.31,14900.0,51.4211,51.4477,51.3613,51.3879,14900.0
2014-01-07 11:20:00,77.31,77.36,77.3,77.34,25800.0,51.3879,51.4211,51.3812,51.4078,25800.0
2014-01-07 11:25:00,77.34,77.35,77.3,77.31,17000.0,51.4078,51.4145,51.3812,51.3879,17000.0
2014-01-07 11:30:00,77.31,77.31,77.22,77.28,40700.0,51.3879,51.3879,51.3281,51.3679,40700.0
2014-01-07 11:35:00,77.31,77.37,77.3,77.35,14800.0,51.3879,51.4278,51.3812,51.4145,14800.0
2014-01-07 11:40:00,77.35,77.42,77.34,77.41,17300.0,51.4145,51.461,51.4078,51.4544,17300.0
2014-01-07 11:45:00,77.4,77.4,77.33,77.33,17500.0,51.4477,51.4477,51.4012,51.4012,17500.0
2014-01-07 11:50:00,77.34,77.38,77.3,77.35,11000.0,51.4078,51.4344,51.3812,51.4145,11000.0
2014-01-07 11:55:00,77.35,77.38,77.32,77.35,18800.0,51.4145,51.4344,51.3945,51.4145,18800.0
2014-01-07 12:00:00,77.34,77.34,77.3,77.32,10800.0,51.4078,51.4078,51.3812,51.3945,10800.0
2014-01-07 12:05:00,77.32,77.32,77.27,77.28,8700.0,51.3945,51.3945,51.3613,51.3679,8700.0
2014-01-07 12:10:00,77.27,77.27,77.21,77.21,17800.0,51.3613,51.3613,51.3214,51.3214,17800.0
2014-01-07 12:15:00,77.21,77.23,77.17,77.2,48600.0,51.3214,51.3347,51.2948,51.3148,48600.0
2014-01-07 12:20:00,77.2,77.21,77.15,77.18,13600.0,51.3148,51.3214,51.2815,51.3015,13600.0
2014-01-07 12:25:00,77.17,77.19,77.16,77.18,11100.0,51.2948,51.3081,51.2882,51.3015,11100.0
2014-01-07 12:30:00,77.18,77.25,77.17,77.21,23800.0,51.3015,51.348,51.2948,51.3214,23800.0
2014-01-07 12:35:00,77.2,77.23,77.18,77.21,38900.0,51.3148,51.3347,51.3015,51.3214,38900.0
2014-01-07 12:40:00,77.21,77.22,77.18,77.22,19500.0,51.3214,51.3281,51.3015,51.3281,19500.0
2014-01-07 12:45:00,77.22,77.28,77.21,77.23,32900.0,51.3281,51.3679,51.3214,51.3347,32900.0
2014-01-07 12:50:00,77.23,77.29,77.22,77.26,14800.0,51.3347,51.3746,51.3281,51.3546,14800.0
2014-01-07 12:55:00,77.26,77.28,77.22,77.28,9000.0,51.3546,51.3679,51.3281,51.3679,9000.0
2014-01-07 13:00:00,77.28,77.3,77.24,77.28,12100.0,51.3679,51.3812,51.3414,51.3679,12100.0
2014-01-07 13:05:00,77.29,77.32,77.28,77.29,9600.0,51.3746,51.3945,51.3679,51.3746,9600.0
2014-01-07 13:10:00,77.3,77.3,77.25,77.25,7900.0,51.3812,51.3812,51.348,51.348,7900.0
2014-01-07 13:15:00,77.25,77.25,77.22,77.25,12300.0,51.348,51.348,51.3281,51.348,12300.0
2014-01-07 13:20:00,77.25,77.3,77.23,77.28,14100.0,51.348,51.3812,51.3347,51.3679,14100.0
2014-01-07 13:25:00,77.29,77.33,77.26,77.29,16800.0,51.3746,51.4012,51.3546,51.3746,16800.0
2014-01-07 13:30:00,77.29,77.42,77.28,77.42,28200.0,51.3746,51.461,51.3679,51.461,28200.0
2014-01-07 13:35:00,77.41,77.66,77.41,77.66,48400.0,51.4544,51.6205,51.4544,51.6205,48400.0
2014-01-07 13:40:00,77.66,77.79,77.66,77.76,41700.0,51.6205,51.7069,51.6205,51.687,41700.0
2014-01-07 13:45:00,77.74,77.76,77.69,77.74,28400.0,51.6737,51.687,51.6405,51.6737,28400.0
2014-01-07 13:50:00,77.72,77.73,77.61,77.63,59700.0,51.6604,51.6671,51.5873,51.6006,59700.0
2014-01-07 13:55:00,77.62,77.62,77.55,77.57,26100.0,51.5939,51.5939,51.5474,51.5607,26100.0
2014-01-07 14:00:00,77.55,77.55,77.45,77.47,22800.0,51.5474,51.5474,51.4809,51.4942,22800.0
2014-01-07 14:05:00,77.48,77.52,77.46,77.5,20900.0,51.5009,51.5275,51.4876,51.5142,20900.0
2014-01-07 14:10:00,77.5,77.54,77.48,77.51,24600.0,51.5142,51.5408,51.5009,51.5208,24600.0
2014-01-07 14:15:00,77.53,77.53,77.46,77.48,23300.0,51.5341,51.5341,51.4876,51.5009,23300.0
2014-01-07 14:20:00,77.46,77.51,77.42,77.48,37400.0,51.4876,51.5208,51.461,51.5009,37400.0
2014-01-07 14:25:00,77.48,77.53,77.45,77.46,29900.0,51.5009,51.5341,51.4809,51.4876,29900.0
2014-01-07 14:30:00,77.45,77.56,77.45,77.49,36800.0,51.4809,51.5541,51.4809,51.5075,36800.0
2014-01-07 14:35:00,77.5,77.59,77.44,77.44,74900.0,51.5142,51.574,51.4743,51.4743,74900.0
2014-01-07 14:40:00,77.44,77.45,77.35,77.37,38800.0,51.4743,51.4809,51.4145,51.4278,38800.0
2014-01-07 14:45:00,77.36,77.39,77.33,77.37,32000.0,51.4211,51.4411,51.4012,51.4278,32000.0
2014-01-07 14:50:00,77.37,77.41,77.35,77.38,27200.0,51.4278,51.4544,51.4145,51.4344,27200.0
2014-01-07 14:55:00,77.38,77.41,77.36,77.37,21700.0,51.4344,51.4544,51.4211,51.4278,21700.0
2014-01-07 15:00:00,77.37,77.42,77.34,77.34,30100.0,51.4278,51.461,51.4078,51.4078,30100.0
2014-01-07 15:05:00,77.34,77.36,77.33,77.33,42600.0,51.4078,51.4211,51.4012,51.4012,42600.0
2014-01-07 15:10:00,77.33,77.34,77.31,77.31,43800.0,51.4012,51.4078,51.3879,51.3879,43800.0
2014-01-07 15:15:00,77.31,77.31,77.25,77.27,40900.0,51.3879,51.3879,51.348,51.3613,40900.0
2014-01-07 15:20:00,77.27,77.27,77.23,77.25,39600.0,51.3613,51.3613,51.3347,51.348,39600.0
2014-01-07 15:25:00,77.25,77.26,77.23,77.23,44800.0,51.348,51.3546,51.3347,51.3347,44800.0
2014-01-07 15:30:00,77.23,77.31,77.22,77.31,93200.0,51.3347,51.3879,51.3281,51.3879,93200.0
2014-01-07 15:35:00,77.31,77.31,77.19,77.22,64000.0,51.3879,51.3879,51.3081,51.3281,64000.0
2014-01-07 15:40:00,77.23,77.23,77.2,77.2,62000.0,51.3347,51.3347,51.3148,51.3148,62000.0
2014-01-07 15:45:00,77.21,77.21,77.16,77.17,100400.0,51.3214,51.3214,51.2882,51.2948,100400.0
2014-01-07 15:50:00,77.17,77.18,77.06,77.07,126300.0,51.2948,51.3015,51.2217,51.2284,126300.0
2014-01-07 15:55:00,77.07,77.09,76.99,77.04,260900.0,51.2284,51.2417,51.1752,51.2084,260900.0
2014-01-08 09:30:00,77.25,77.25,76.87,77.22,85700.0,51.348,51.348,51.0954,51.3281,85700.0
2014-01-08 09:35:00,77.18,77.36,77.01,77.36,69000.0,51.3015,51.4211,51.1885,51.4211,69000.0
2014-01-08 09:40:00,77.35,77.38,77.15,77.23,82800.0,51.4145,51.4344,51.2815,51.3347,82800.0
2014-01-08 09:45:00,77.16,77.32,77.0,77.29,72400.0,51.2882,51.3945,51.1818,51.3746,72400.0
2014-01-08 09:50:00,77.29,77.31,77.08,77.28,64500.0,51.3746,51.3879,51.235,51.3679,64500.0
2014-01-08 09:55:00,77.25,77.32,77.2,77.2,46200.0,51.348,51.3945,51.3148,51.3148,46200.0
2014-01-08 10:00:00,77.2,77.33,77.17,77.32,57800.0,51.3148,51.4012,51.2948,51.3945,57800.0
2014-01-08 10:05:00,77.32,77.41,77.28,77.28,50300.0,51.3945,51.4544,51.3679,51.3679,50300.0
2014-01-08 10:10:00,77.27,77.27,77.06,77.11,35500.0,51.3613,51.3613,51.2217,51.2549,35500.0
2014-01-08 10:15:00,77.1,77.14,76.99,77.1,66100.0,51.2483,51.2749,51.1752,51.2483,66100.0
2014-01-08 10:20:00,77.15,77.2,77.08,77.16,31900.0,51.2815,51.3148,51.235,51.2882,31900.0
2014-01-08 10:25:00,77.14,77.2,77.08,77.1,34600.0,51.2749,51.3148,51.235,51.2483,34600.0
2014-01-08 10:30:00,77.12,77.12,76.71,76.86,63200.0,51.2616,51.2616,50.9891,51.0888,63200.0
2014-01-08 10:35:00,76.85,76.85,76.76,76.82,31800.0,51.0821,51.0821,51.0223,51.0622,31800.0
2014-01-08 10:40:00,76.82,76.99,76.73,76.9,24400.0,51.0622,51.1752,51.0024,51.1154,24400.0
2014-01-08 10:45:00,76.92,77.03,76.85,76.88,19600.0,51.1287,51.2018,51.0821,51.1021,19600.0
2014-01-08 10:50:00,76.88,76.91,76.78,76.8,24200.0,51.1021,51.122,51.0356,51.0489,24200.0
2014-01-08 10:55:00,76.81,76.91,76.8,76.87,20500.0,51.0555,51.122,51.0489,51.0954,20500.0
2014-01-08 11:00:00,76.86,76.86,76.74,76.77,37300.0,51.0888,51.0888,51.009,51.0289,37300.0
2014-01-08 11:05:00,76.76,76.77,76.58,76.64,28300.0,51.0223,51.0289,50.9027,50.9425,28300.0
2014-01-08 11:10:00,76.64,76.7,76.57,76.63,25600.0,50.9425,50.9824,50.896,50.9359,25600.0
2014-01-08 11:15:00,76.64,76.7,76.52,76.59,47200.0,50.9425,50.9824,50.8628,50.9093,47200.0
2014-01-08 11:20:00,76.6,76.62,76.52,76.56,38300.0,50.9159,50.9292,50.8628,50.8894,38300.0
2014-01-08 11:25:00,76.55,76.57,76.39,76.39,32700.0,50.8827,50.896,50.7764,50.7764,32700.0
2014-01-08 11:30:00,76.4,76.47,76.39,76.45,25100.0,50.783,50.8295,50.7764,50.8162,25100.0
2014-01-08 11:35:00,76.46,76.77,76.43,76.77,46400.0,50.8229,51.0289,50.8029,51.0289,46400.0
2014-01-08 11:40:00,76.77,76.78,76.7,76.72,42400.0,51.0289,51.0356,50.9824,50.9957,42400.0
2014-01-08 11:45:00,76.71,76.71,76.51,76.56,32500.0,50.9891,50.9891,50.8561,50.8894,32500.0
2014-01-08 11:50:00,76.55,76.57,76.41,76.41,46200.0,50.8827,50.896,50.7897,50.7897,46200.0
2014-01-08 11:55:00,76.42,76.44,76.35,76.36,24700.0,50.7963,50.8096,50.7498,50.7564,24700.0
2014-01-08 12:00:00,76.36,76.4,76.28,76.32,34500.0,50.7564,50.783,50.7032,50.7298,34500.0
2014-01-08 12:05:00,76.33,76.41,76.32,76.39,28000.0,50.7365,50.7897,50.7298,50.7764,28000.0
2014-01-08 12:10:00,76.4,76.41,76.31,76.32,32700.0,50.783,50.7897,50.7232,50.7298,32700.0
2014-01-08 12:15:00,76.35,76.41,76.34,76.35,21200.0,50.7498,50.7897,50.7431,50.7498,21200.0
2014-01-08 12:20:00,76.36,76.43,76.23,76.35,68400.0,50.7564,50.8029,50.67,50.7498,68400.0
2014-01-08 12:25:00,76.38,76.53,76.37,76.47,24300.0,50.7697,50.8694,50.7631,50.8295,24300.0
2014-01-08 12:30:00,76.47,76.55,76.45,76.45,26000.0,50.8295,50.8827,50.8162,50.8162,26000.0
2014-01-08 12:35:00,76.45,76.5,76.32,76.33,20700.0,50.8162,50.8495,50.7298,50.7365,20700.0
2014-01-08 12:40:00,76.33,76.35,76.2,76.26,28600.0,50.7365,50.7498,50.6501,50.69,28600.0
2014-01-08 12:45:00,76.25,76.25,76.15,76.22,37300.0,50.6833,50.6833,50.6168,50.6634,37300.0
2014-01-08 12:50:00,76.2,76.28,76.16,76.17,33500.0,50.6501,50.7032,50.6235,50.6301,33500.0
2014-01-08 12:55:00,76.19,76.34,76.17,76.32,19200.0,50.6434,50.7431,50.6301,50.7298,19200.0
2014-01-08 13:00:00,76.34,76.52,76.3,76.51,34900.0,50.7431,50.8628,50.7165,50.8561,34900.0
2014-01-08 13:05:00,76.53,76.84,76.51,76.81,47400.0,50.8694,51.0755,50.8561,51.0555,47400.0
2014-01-08 13:10:00,76.82,76.84,76.7,76.73,34800.0,51.0622,51.0755,50.9824,51.0024,34800.0
2014-01-08 13:15:00,76.75,76.83,76.67,76.73,19500.0,51.0157,51.0688,50.9625,51.0024,19500.0
2014-01-08 13:20:00,76.71,76.84,76.65,76.83,20000.0,50.9891,51.0755,50.9492,51.0688,20000.0
2014-01-08 13:25:00,76.83,76.89,76.78,76.84,22100.0,51.0688,51.1087,51.0356,51.0755,22100.0
2014-01-08 13:30:00,76.84,77.01,76.83,76.97,24000.0,51.0755,51.1885,51.0688,51.1619,24000.0
2014-01-08 13:35:00,77.0,77.01,76.96,77.0,34800.0,51.1818,51.1885,51.1552,51.1818,34800.0
2014-01-08 13:40:00,77.0,77.0,76.84,76.87,20200.0,51.1818,51.1818,51.0755,51.0954,20200.0
2014-01-08 13:45:00,76.87,76.91,76.79,76.82,19700.0,51.0954,51.122,51.0422,51.0622,19700.0
2014-01-08 13:50:00,76.8,76.89,76.8,76.87,23000.0,51.0489,51.1087,51.0489,51.0954,23000.0
2014-01-08 13:55:00,76.87,76.88,76.76,76.77,14400.0,51.0954,51.1021,51.0223,51.0289,14400.0
2014-01-08 14:00:00,76.77,76.87,76.64,76.86,60600.0,51.0289,51.0954,50.9425,51.0888,60600.0
2014-01-08 14:05:00,76.85,76.9,76.67,76.67,24400.0,51.0821,51.1154,50.9625,50.9625,24400.0
2014-01-08 14:10:00,76.69,76.9,76.68,76.87,31100.0,50.9758,51.1154,50.9691,51.0954,31100.0
2014-01-08 14:15:00,76.87,76.9,76.81,76.88,52700.0,51.0954,51.1154,51.0555,51.1021,52700.0
2014-01-08 14:20:00,76.89,76.91,76.82,76.84,31100.0,51.1087,51.122,51.0622,51.0755,31100.0
2014-01-08 14:25:00,76.86,76.9,76.82,76.84,79800.0,51.0888,51.1154,51.0622,51.0755,79800.0
2014-01-08 14:30:00,76.84,76.87,76.81,76.85,78100.0,51.0755,51.0954,51.0555,51.0821,78100.0
2014-01-08 14:35:00,76.85,76.86,76.75,76.75,34600.0,51.0821,51.0888,51.0157,51.0157,34600.0
2014-01-08 14:40:00,76.75,76.79,76.72,76.75,177700.0,51.0157,51.0422,50.9957,51.0157,177700.0
2014-01-08 14:45:00,76.74,76.86,76.72,76.78,41100.0,51.009,51.0888,50.9957,51.0356,41100.0
2014-01-08 14:50:00,76.79,76.82,76.71,76.75,62800.0,51.0422,51.0622,50.9891,51.0157,62800.0
2014-01-08 14:55:00,76.76,76.82,76.72,76.77,53400.0,51.0223,51.0622,50.9957,51.0289,53400.0
2014-01-08 15:00:00,76.79,76.82,76.72,76.82,57300.0,51.0422,51.0622,50.9957,51.0622,57300.0
2014-01-08 15:05:00,76.82,76.87,76.77,76.78,68100.0,51.0622,51.0954,51.0289,51.0356,68100.0
2014-01-08 15:10:00,76.77,76.83,76.76,76.77,73900.0,51.0289,51.0688,51.0223,51.0289,73900.0
2014-01-08 15:15:00,76.78,76.79,76.72,76.75,55200.0,51.0356,51.0422,50.9957,51.0157,55200.0
2014-01-08 15:20:00,76.77,76.77,76.7,76.75,37300.0,51.0289,51.0289,50.9824,51.0157,37300.0
2014-01-08 15:25:00,76.74,76.76,76.69,76.69,56400.0,51.009,51.0223,50.9758,50.9758,56400.0
2014-01-08 15:30:00,76.7,76.74,76.68,76.71,44000.0,50.9824,51.009,50.9691,50.9891,44000.0
2014-01-08 15:35:00,76.71,76.74,76.66,76.69,88400.0,50.9891,51.009,50.9558,50.9758,88400.0
2014-01-08 15:40:00,76.7,76.75,76.64,76.74,83600.0,50.9824,51.0157,50.9425,51.009,83600.0
2014-01-08 15:45:00,76.75,76.8,76.73,76.74,126200.0,51.0157,51.0489,51.0024,51.009,126200.0
2014-01-08 15:50:00,76.76,76.78,76.7,76.73,127400.0,51.0223,51.0356,50.9824,51.0024,127400.0
2014-01-08 15:55:00,76.74,76.91,76.73,76.84,244300.0,51.009,51.122,51.0024,51.0755,244300.0
2014-01-09 09:30:00,77.01,77.17,76.88,77.1,90400.0,51.1885,51.2948,51.1021,51.2483,90400.0
2014-01-09 09:35:00,77.08,77.15,76.92,77.11,63700.0,51.235,51.2815,51.1287,51.2549,63700.0
2014-01-09 09:40:00,77.11,77.18,77.03,77.17,56500.0,51.2549,51.3015,51.2018,51.2948,56500.0
2014-01-09 09:45:00,77.21,77.3,77.12,77.3,96900.0,51.3214,51.3812,51.2616,51.3812,96900.0
2014-01-09 09:50:00,77.3,77.69,77.22,77.65,67700.0,51.3812,51.6405,51.3281,51.6139,67700.0
2014-01-09 09:55:00,77.67,77.84,77.61,77.82,33500.0,51.6272,51.7402,51.5873,51.7269,33500.0
2014-01-09 10:00:00,77.85,77.85,77.63,77.73,53800.0,51.7468,51.7468,51.6006,51.6671,53800.0
2014-01-09 10:05:00,77.74,77.87,77.71,77.85,50900.0,51.6737,51.7601,51.6538,51.7468,50900.0
2014-01-09 10:10:00,77.85,77.85,77.74,77.81,36200.0,51.7468,51.7468,51.6737,51.7202,36200.0
2014-01-09 10:15:00,77.81,77.81,77.69,77.72,79000.0,51.7202,51.7202,51.6405,51.6604,79000.0
2014-01-09 10:20:00,77.72,77.75,77.67,77.72,80500.0,51.6604,51.6804,51.6272,51.6604,80500.0
2014-01-09 10:25:00,77.72,77.75,77.65,77.66,60100.0,51.6604,51.6804,51.6139,51.6205,60100.0
2014-01-09 10:30:00,77.67,77.7,77.49,77.49,40500.0,51.6272,51.6471,51.5075,51.5075,40500.0
2014-01-09 10:35:00,77.48,77.72,77.48,77.69,43600.0,51.5009,51.6604,51.5009,51.6405,43600.0
2014-01-09 10:40:00,77.7,77.75,77.54,77.54,29400.0,51.6471,51.6804,51.5408,51.5408,29400.0
2014-01-09 10:45:00,77.58,77.7,77.48,77.66,46400.0,51.5674,51.6471,51.5009,51.6205,46400.0
2014-01-09 10:50:00,77.64,77.64,77.51,77.57,31900.0,51.6072,51.6072,51.5208,51.5607,31900.0
2014-01-09 10:55:00,77.58,77.6,77.49,77.58,36300.0,51.5674,51.5806,51.5075,51.5674,36300.0
2014-01-09 11:00:00,77.57,77.6,77.5,77.5,38400.0,51.5607,51.5806,51.5142,51.5142,38400.0
2014-01-09 11:05:00,77.52,77.56,77.38,77.42,85700.0,51.5275,51.5541,51.4344,51.461,85700.0
2014-01-09 11:10:00,77.4,77.46,77.34,77.39,38400.0,51.4477,51.4876,51.4078,51.4411,38400.0
2014-01-09 11:15:00,77.38,77.4,77.3,77.39,31500.0,51.4344,51.4477,51.3812,51.4411,31500.0
2014-01-09 11:20:00,77.39,77.47,77.38,77.39,79300.0,51.4411,51.4942,51.4344,51.4411,79300.0
2014-01-09 11:25:00,77.39,77.51,77.38,77.5,59700.0,51.4411,51.5208,51.4344,51.5142,59700.0
2014-01-09 11:30:00,77.49,77.79,77.49,77.79,162000.0,51.5075,51.7069,51.5075,51.7069,162000.0
2014-01-09 11:35:00,77.79,77.87,77.71,77.72,70100.0,51.7069,51.7601,51.6538,51.6604,70100.0
2014-01-09 11:40:00,77.72,77.9,77.72,77.9,152200.0,51.6604,51.7801,51.6604,51.7801,152200.0
2014-01-09 11:45:00,77.89,77.98,77.87,77.97,47400.0,51.7734,51.8332,51.7601,51.8266,47400.0
2014-01-09 11:50:00,77.97,78.0,77.93,77.98,41000.0,51.8266,51.8465,51.8,51.8332,41000.0
2014-01-09 11:55:00,77.98,78.0,77.95,77.99,23500.0,51.8332,51.8465,51.8133,51.8399,23500.0
2014-01-09 12:00:00,77.98,77.99,77.83,77.9,25100.0,51.8332,51.8399,51.7335,51.7801,25100.0
2014-01-09 12:05:00,77.9,77.94,77.85,77.92,20500.0,51.7801,51.8066,51.7468,51.7934,20500.0
2014-01-09 12:10:00,77.92,78.0,77.89,78.0,19100.0,51.7934,51.8465,51.7734,51.8465,19100.0
2014-01-09 12:15:00,77.99,78.09,77.98,78.06,40700.0,51.8399,51.9063,51.8332,51.8864,40700.0
2014-01-09 12:20:00,78.05,78.05,77.91,77.98,22800.0,51.8798,51.8798,51.7867,51.8332,22800.0
2014-01-09 12:25:00,77.98,78.07,77.96,78.05,62900.0,51.8332,51.8931,51.8199,51.8798,62900.0
2014-01-09 12:30:00,78.06,78.15,78.04,78.15,142400.0,51.8864,51.9462,51.8731,51.9462,142400.0
2014-01-09 12:35:00,78.15,78.15,78.03,78.09,23700.0,51.9462,51.9462,51.8665,51.9063,23700.0
2014-01-09 12:40:00,78.1,78.14,78.05,78.07,27600.0,51.913,51.9396,51.8798,51.8931,27600.0
2014-01-09 12:45:00,78.07,78.15,78.05,78.15,27400.0,51.8931,51.9462,51.8798,51.9462,27400.0
2014-01-09 12:50:00,78.15,78.25,78.14,78.19,28600.0,51.9462,52.0127,51.9396,51.9728,28600.0
2014-01-09 12:55:00,78.19,78.2,78.03,78.1,19300.0,51.9728,51.9795,51.8665,51.913,19300.0
2014-01-09 13:00:00,78.1,78.11,78.06,78.06,16900.0,51.913,51.9196,51.8864,51.8864,16900.0
2014-01-09 13:05:00,78.06,78.09,78.03,78.04,18700.0,51.8864,51.9063,51.8665,51.8731,18700.0
2014-01-09 13:10:00,78.03,78.06,77.99,78.02,23600.0,51.8665,51.8864,51.8399,51.8598,23600.0
2014-01-09 13:15:00,78.02,78.07,78.0,78.03,29100.0,51.8598,51.8931,51.8465,51.8665,29100.0
2014-01-09 13:20:00,78.02,78.1,77.99,78.1,20900.0,51.8598,51.913,51.8399,51.913,20900.0
2014-01-09 13:25:00,78.11,78.14,78.01,78.01,28300.0,51.9196,51.9396,51.8532,51.8532,28300.0
2014-01-09 13:30:00,78.02,78.08,78.01,78.03,15100.0,51.8598,51.8997,51.8532,51.8665,15100.0
2014-01-09 13:35:00,78.04,78.05,77.92,78.01,23300.0,51.8731,51.8798,51.7934,51.8532,23300.0
2014-01-09 13:40:00,78.0,78.0,77.91,77.91,20600.0,51.8465,51.8465,51.7867,51.7867,20600.0
2014-01-09 13:45:00,77.91,77.95,77.79,77.81,20900.0,51.7867,51.8133,51.7069,51.7202,20900.0
2014-01-09 13:50:00,77.78,77.82,77.74,77.76,17100.0,51.7003,51.7269,51.6737,51.687,17100.0
2014-01-09 13:55:00,77.76,77.84,77.76,77.81,99900.0,51.687,51.7402,51.687,51.7202,99900.0
2014-01-09 14:00:00,77.81,77.85,77.67,77.69,43800.0,51.7202,51.7468,51.6272,51.6405,43800.0
2014-01-09 14:05:00,77.67,77.74,77.64,77.72,19700.0,51.6272,51.6737,51.6072,51.6604,19700.0
2014-01-09 14:10:00,77.73,77.73,77.58,77.59,36600.0,51.6671,51.6671,51.5674,51.574,36600.0
2014-01-09 14:15:00,77.6,77.64,77.59,77.62,26700.0,51.5806,51.6072,51.574,51.5939,26700.0
2014-01-09 14:20:00,77.63,77.67,77.59,77.64,24800.0,51.6006,51.6272,51.574,51.6072,24800.0
2014-01-09 14:25:00,77.65,77.71,77.61,77.7,21800.0,51.6139,51.6538,51.5873,51.6471,21800.0
2014-01-09 14:30:00,77.7,77.75,77.64,77.64,16300.0,51.6471,51.6804,51.6072,51.6072,16300.0
2014-01-09 14:35:00,77.63,77.7,77.62,77.68,21500.0,51.6006,51.6471,51.5939,51.6338,21500.0
2014-01-09 14:40:00,77.67,77.88,77.67,77.88,22900.0,51.6272,51.7668,51.6272,51.7668,22900.0
2014-01-09 14:45:00,77.88,77.99,77.88,77.98,26700.0,51.7668,51.8399,51.7668,51.8332,26700.0
2014-01-09 14:50:00,77.99,78.04,77.92,77.92,37700.0,51.8399,51.8731,51.7934,51.7934,37700.0
2014-01-09 14:55:00,77.9,77.98,77.9,77.96,22700.0,51.7801,51.8332,51.7801,51.8199,22700.0
2014-01-09 15:00:00,77.96,78.01,77.94,78.0,25500.0,51.8199,51.8532,51.8066,51.8465,25500.0
2014-01-09 15:05:00,77.99,78.06,77.98,78.04,71000.0,51.8399,51.8864,51.8332,51.8731,71000.0
2014-01-09 15:10:00,78.06,78.09,77.96,78.07,65500.0,51.8864,51.9063,51.8199,51.8931,65500.0
2014-01-09 15:15:00,78.04,78.1,78.0,78.03,30100.0,51.8731,51.913,51.8465,51.8665,30100.0
2014-01-09 15:20:00,78.01,78.1,78.0,78.09,67200.0,51.8532,51.913,51.8465,51.9063,67200.0
2014-01-09 15:25:00,78.07,78.07,77.98,78.03,24100.0,51.8931,51.8931,51.8332,51.8665,24100.0
2014-01-09 15:30:00,78.06,78.07,77.99,78.0,53400.0,51.8864,51.8931,51.8399,51.8465,53400.0
2014-01-09 15:35:00,78.01,78.04,77.95,78.04,43300.0,51.8532,51.8731,51.8133,51.8731,43300.0
2014-01-09 15:40:00,78.05,78.08,78.03,78.05,46200.0,51.8798,51.8997,51.8665,51.8798,46200.0
2014-01-09 15:45:00,78.05,78.12,77.99,78.1,142400.0,51.8798,51.9263,51.8399,51.913,142400.0
2014-01-09 15:50:00,78.11,78.19,78.09,78.15,45200.0,51.9196,51.9728,51.9063,51.9462,45200.0
2014-01-09 15:55:00,78.14,78.16,78.11,78.13,86000.0,51.9396,51.9529,51.9196,51.9329,86000.0
2014-01-10 09:30:00,78.39,79.0,78.36,78.62,222200.0,52.1058,52.5112,52.0858,52.2586,222200.0
2014-01-10 09:35:00,78.61,78.61,78.23,78.5,121800.0,52.252,52.252,51.9994,52.1789,121800.0
2014-01-10 09:40:00,78.51,78.68,78.32,78.53,115400.0,52.1855,52.2985,52.0592,52.1988,115400.0
2014-01-10 09:45:00,78.6,78.6,78.25,78.28,51900.0,52.2453,52.2453,52.0127,52.0326,51900.0
2014-01-10 09:50:00,78.26,78.37,78.15,78.2,56200.0,52.0193,52.0925,51.9462,51.9795,56200.0
2014-01-10 09:55:00,78.21,78.29,78.11,78.16,26100.0,51.9861,52.0393,51.9196,51.9529,26100.0
2014-01-10 10:00:00,78.12,78.12,77.91,78.1,22700.0,51.9263,51.9263,51.7867,51.913,22700.0
2014-01-10 10:05:00,78.12,78.12,77.83,77.89,20900.0,51.9263,51.9263,51.7335,51.7734,20900.0
2014-01-10 10:10:00,77.9,77.92,77.7,77.79,37500.0,51.7801,51.7934,51.6471,51.7069,37500.0
2014-01-10 10:15:00,77.78,77.89,77.71,77.86,26500.0,51.7003,51.7734,51.6538,51.7535,26500.0
2014-01-10 10:20:00,77.86,77.86,77.58,77.72,105800.0,51.7535,51.7535,51.5674,51.6604,105800.0
2014-01-10 10:25:00,77.72,77.72,77.4,77.42,56300.0,51.6604,51.6604,51.4477,51.461,56300.0
2014-01-10 10:30:00,77.44,77.62,77.42,77.5,32500.0,51.4743,51.5939,51.461,51.5142,32500.0
2014-01-10 10:35:00,77.49,77.49,77.32,77.4,30600.0,51.5075,51.5075,51.3945,51.4477,30600.0
2014-01-10 10:40:00,77.38,77.46,77.24,77.46,25500.0,51.4344,51.4876,51.3414,51.4876,25500.0
2014-01-10 10:45:00,77.46,77.62,77.46,77.62,15000.0,51.4876,51.5939,51.4876,51.5939,15000.0
2014-01-10 10:50:00,77.63,77.72,77.59,77.62,14300.0,51.6006,51.6604,51.574,51.5939,14300.0
2014-01-10 10:55:00,77.62,77.71,77.6,77.61,10700.0,51.5939,51.6538,51.5806,51.5873,10700.0
2014-01-10 11:00:00,77.6,77.74,77.6,77.69,12200.0,51.5806,51.6737,51.5806,51.6405,12200.0
2014-01-10 11:05:00,77.67,77.68,77.59,77.67,12300.0,51.6272,51.6338,51.574,51.6272,12300.0
2014-01-10 11:10:00,77.63,77.92,77.6,77.86,31600.0,51.6006,51.7934,51.5806,51.7535,31600.0
2014-01-10 11:15:00,77.84,77.93,77.79,77.93,31900.0,51.7402,51.8,51.7069,51.8,31900.0
2014-01-10 11:20:00,77.93,78.12,77.79,78.1,29100.0,51.8,51.9263,51.7069,51.913,29100.0
2014-01-10 11:25:00,78.08,78.08,77.97,78.0,10800.0,51.8997,51.8997,51.8266,51.8465,10800.0
2014-01-10 11:30:00,78.0,78.04,77.95,77.98,14100.0,51.8465,51.8731,51.8133,51.8332,14100.0
2014-01-10 11:35:00,77.97,78.27,77.92,78.25,38600.0,51.8266,52.026,51.7934,52.0127,38600.0
2014-01-10 11:40:00,78.28,78.28,78.09,78.1,17400.0,52.0326,52.0326,51.9063,51.913,17400.0
2014-01-10 11:45:00,78.09,78.11,78.03,78.1,18600.0,51.9063,51.9196,51.8665,51.913,18600.0
2014-01-10 11:50:00,78.08,78.16,78.05,78.14,20400.0,51.8997,51.9529,51.8798,51.9396,20400.0
2014-01-10 11:55:00,78.13,78.21,78.08,78.18,35300.0,51.9329,51.9861,51.8997,51.9662,35300.0
2014-01-10 12:00:00,78.16,78.29,78.04,78.14,21800.0,51.9529,52.0393,51.8731,51.9396,21800.0
2014-01-10 12:05:00,78.12,78.12,78.04,78.07,17200.0,51.9263,51.9263,51.8731,51.8931,17200.0
2014-01-10 12:10:00,78.06,78.13,78.02,78.07,14600.0,51.8864,51.9329,51.8598,51.8931,14600.0
2014-01-10 12:15:00,78.07,78.21,78.07,78.15,39400.0,51.8931,51.9861,51.8931,51.9462,39400.0
2014-01-10 12:20:00,78.15,78.23,78.13,78.13,17200.0,51.9462,51.9994,51.9329,51.9329,17200.0
2014-01-10 12:25:00,78.13,78.17,78.03,78.07,17800.0,51.9329,51.9595,51.8665,51.8931,17800.0
2014-01-10 12:30:00,78.07,78.16,78.06,78.15,38600.0,51.8931,51.9529,51.8864,51.9462,38600.0
2014-01-10 12:35:00,78.15,78.25,78.14,78.2,29800.0,51.9462,52.0127,51.9396,51.9795,29800.0
2014-01-10 12:40:00,78.22,78.37,78.21,78.32,24500.0,51.9928,52.0925,51.9861,52.0592,24500.0
2014-01-10 12:45:00,78.32,78.32,78.27,78.31,12100.0,52.0592,52.0592,52.026,52.0526,12100.0
2014-01-10 12:50:00,78.29,78.3,78.22,78.23,17900.0,52.0393,52.0459,51.9928,51.9994,17900.0
2014-01-10 12:55:00,78.22,78.3,78.2,78.26,9200.0,51.9928,52.0459,51.9795,52.0193,9200.0
2014-01-10 13:00:00,78.26,78.28,78.17,78.18,18200.0,52.0193,52.0326,51.9595,51.9662,18200.0
2014-01-10 13:05:00,78.17,78.24,78.14,78.24,13200.0,51.9595,52.0061,51.9396,52.0061,13200.0
2014-01-10 13:10:00,78.24,78.27,78.11,78.11,15700.0,52.0061,52.026,51.9196,51.9196,15700.0
2014-01-10 13:15:00,78.12,78.16,78.07,78.16,13900.0,51.9263,51.9529,51.8931,51.9529,13900.0
2014-01-10 13:20:00,78.16,78.16,78.02,78.07,16800.0,51.9529,51.9529,51.8598,51.8931,16800.0
2014-01-10 13:25:00,78.09,78.14,77.97,77.97,15400.0,51.9063,51.9396,51.8266,51.8266,15400.0
2014-01-10 13:30:00,77.98,77.99,77.88,77.94,11100.0,51.8332,51.8399,51.7668,51.8066,11100.0
2014-01-10 13:35:00,77.98,78.03,77.95,78.03,10000.0,51.8332,51.8665,51.8133,51.8665,10000.0
2014-01-10 13:40:00,78.03,78.07,77.97,77.97,8200.0,51.8665,51.8931,51.8266,51.8266,8200.0
2014-01-10 13:45:00,78.01,78.07,77.95,77.98,16000.0,51.8532,51.8931,51.8133,51.8332,16000.0
2014-01-10 13:50:00,77.99,78.03,77.92,77.97,116700.0,51.8399,51.8665,51.7934,51.8266,116700.0
2014-01-10 13:55:00,77.97,78.06,77.89,77.91,41000.0,51.8266,51.8864,51.7734,51.7867,41000.0
2014-01-10 14:00:00,77.9,77.9,77.72,77.76,26700.0,51.7801,51.7801,51.6604,51.687,26700.0
2014-01-10 14:05:00,77.74,77.86,77.74,77.86,10800.0,51.6737,51.7535,51.6737,51.7535,10800.0
2014-01-10 14:10:00,77.87,77.92,77.81,77.92,17700.0,51.7601,51.7934,51.7202,51.7934,17700.0
2014-01-10 14:15:00,77.91,78.0,77.84,77.97,16600.0,51.7867,51.8465,51.7402,51.8266,16600.0
2014-01-10 14:20:00,77.97,78.0,77.92,77.93,13500.0,51.8266,51.8465,51.7934,51.8,13500.0
2014-01-10 14:25:00,77.93,77.95,77.82,77.86,21400.0,51.8,51.8133,51.7269,51.7535,21400.0
2014-01-10 14:30:00,77.85,77.95,77.82,77.89,24400.0,51.7468,51.8133,51.7269,51.7734,24400.0
2014-01-10 14:35:00,77.88,77.92,77.83,77.87,22500.0,51.7668,51.7934,51.7335,51.7601,22500.0
2014-01-10 14:40:00,77.87,77.9,77.81,77.81,14700.0,51.7601,51.7801,51.7202,51.7202,14700.0
2014-01-10 14:45:00,77.79,77.83,77.74,77.78,16200.0,51.7069,51.7335,51.6737,51.7003,16200.0
2014-01-10 14:50:00,77.77,77.83,77.72,77.78,15900.0,51.6936,51.7335,51.6604,51.7003,15900.0
2014-01-10 14:55:00,77.79,77.85,77.76,77.83,11900.0,51.7069,51.7468,51.687,51.7335,11900.0
2014-01-10 15:00:00,77.84,77.98,77.84,77.92,32700.0,51.7402,51.8332,51.7402,51.7934,32700.0
2014-01-10 15:05:00,77.89,77.97,77.85,77.88,32800.0,51.7734,51.8266,51.7468,51.7668,32800.0
2014-01-10 15:10:00,77.87,77.94,77.87,77.92,28700.0,51.7601,51.8066,51.7601,51.7934,28700.0
2014-01-10 15:15:00,77.93,77.94,77.85,77.88,30600.0,51.8,51.8066,51.7468,51.7668,30600.0
2014-01-10 15:20:00,77.92,77.97,77.85,77.92,35300.0,51.7934,51.8266,51.7468,51.7934,35300.0
2014-01-10 15:25:00,77.92,77.95,77.89,77.94,30400.0,51.7934,51.8133,51.7734,51.8066,30400.0
2014-01-10 15:30:00,77.95,77.99,77.89,77.92,47500.0,51.8133,51.8399,51.7734,51.7934,47500.0
2014-01-10 15:35:00,77.91,78.0,77.89,77.99,23500.0,51.7867,51.8465,51.7734,51.8399,23500.0
2014-01-10 15:40:00,77.97,78.04,77.94,78.0,45900.0,51.8266,51.8731,51.8066,51.8465,45900.0
2014-01-10 15:45:00,78.01,78.03,77.94,77.94,32100.0,51.8532,51.8665,51.8066,51.8066,32100.0
2014-01-10 15:50:00,77.95,78.02,77.95,78.0,60000.0,51.8133,51.8598,51.8133,51.8465,60000.0
2014-01-10 15:55:00,78.0,78.03,77.95,77.99,135400.0,51.8465,51.8665,51.8133,51.8399,135400.0
2014-01-13 09:30:00,78.2,78.2,77.66,77.94,80900.0,51.9795,51.9795,51.6205,51.8066,80900.0
2014-01-13 09:35:00,77.94,77.99,77.74,77.79,20400.0,51.8066,51.8399,51.6737,51.7069,20400.0
2014-01-13 09:40:00,77.79,77.95,77.66,77.76,25300.0,51.7069,51.8133,51.6205,51.687,25300.0
2014-01-13 09:45:00,77.85,77.87,77.65,77.87,16400.0,51.7468,51.7601,51.6139,51.7601,16400.0
2014-01-13 09:50:00,77.88,78.16,77.7,78.11,71300.0,51.7668,51.9529,51.6471,51.9196,71300.0
2014-01-13 09:55:00,78.11,78.12,77.84,77.84,24400.0,51.9196,51.9263,51.7402,51.7402,24400.0
2014-01-13 10:00:00,77.88,77.92,77.7,77.72,32200.0,51.7668,51.7934,51.6471,51.6604,32200.0
2014-01-13 10:05:00,77.73,77.88,77.7,77.79,28100.0,51.6671,51.7668,51.6471,51.7069,28100.0
2014-01-13 10:10:00,77.84,78.0,77.84,78.0,47300.0,51.7402,51.8465,51.7402,51.8465,47300.0
2014-01-13 10:15:00,78.03,78.03,77.66,77.68,71200.0,51.8665,51.8665,51.6205,51.6338,71200.0
2014-01-13 10:20:00,77.68,77.7,77.51,77.58,29500.0,51.6338,51.6471,51.5208,51.5674,29500.0
2014-01-13 10:25:00,77.55,77.73,77.55,77.73,22000.0,51.5474,51.6671,51.5474,51.6671,22000.0
2014-01-13 10:30:00,77.7,77.75,77.58,77.59,22700.0,51.6471,51.6804,51.5674,51.574,22700.0
2014-01-13 10:35:00,77.57,77.61,77.42,77.42,31700.0,51.5607,51.5873,51.461,51.461,31700.0
2014-01-13 10:40:00,77.44,77.56,77.42,77.53,15500.0,51.4743,51.5541,51.461,51.5341,15500.0
2014-01-13 10:45:00,77.51,77.55,77.45,77.45,11000.0,51.5208,51.5474,51.4809,51.4809,11000.0
2014-01-13 10:50:00,77.45,77.6,77.43,77.51,13200.0,51.4809,51.5806,51.4676,51.5208,13200.0
2014-01-13 10:55:00,77.52,77.54,77.4,77.41,23100.0,51.5275,51.5408,51.4477,51.4544,23100.0
2014-01-13 11:00:00,77.42,77.46,77.38,77.44,25500.0,51.461,51.4876,51.4344,51.4743,25500.0
2014-01-13 11:05:00,77.45,77.6,77.39,77.59,28000.0,51.4809,51.5806,51.4411,51.574,28000.0
2014-01-13 11:10:00,77.58,77.58,77.39,77.39,13000.0,51.5674,51.5674,51.4411,51.4411,13000.0
2014-01-13 11:15:00,77.42,77.42,77.19,77.2,30800.0,51.461,51.461,51.3081,51.3148,30800.0
2014-01-13 11:20:00,77.17,77.37,77.17,77.36,14900.0,51.2948,51.4278,51.2948,51.4211,14900.0
2014-01-13 11:25:00,77.35,77.4,77.28,77.37,17000.0,51.4145,51.4477,51.3679,51.4278,17000.0
2014-01-13 11:30:00,77.34,77.36,77.26,77.34,9400.0,51.4078,51.4211,51.3546,51.4078,9400.0
2014-01-13 11:35:00,77.38,77.48,77.36,77.48,9100.0,51.4344,51.5009,51.4211,51.5009,9100.0
2014-01-13 11:40:00,77.48,77.48,77.4,77.46,11500.0,51.5009,51.5009,51.4477,51.4876,11500.0
2014-01-13 11:45:00,77.46,77.46,77.36,77.39,14000.0,51.4876,51.4876,51.4211,51.4411,14000.0
2014-01-13 11:50:00,77.36,77.38,77.29,77.3,18400.0,51.4211,51.4344,51.3746,51.3812,18400.0
2014-01-13 11:55:00,77.3,77.33,77.26,77.28,12700.0,51.3812,51.4012,51.3546,51.3679,12700.0
2014-01-13 12:00:00,77.29,77.31,77.14,77.15,15400.0,51.3746,51.3879,51.2749,51.2815,15400.0
2014-01-13 12:05:00,77.15,77.22,77.15,77.19,11900.0,51.2815,51.3281,51.2815,51.3081,11900.0
2014-01-13 12:10:00,77.18,77.28,77.11,77.27,16200.0,51.3015,51.3679,51.2549,51.3613,16200.0
2014-01-13 12:15:00,77.26,77.31,77.26,77.3,11800.0,51.3546,51.3879,51.3546,51.3812,11800.0
2014-01-13 12:20:00,77.3,77.3,77.15,77.16,7900.0,51.3812,51.3812,51.2815,51.2882,7900.0
2014-01-13 12:25:00,77.17,77.17,76.98,76.99,20100.0,51.2948,51.2948,51.1685,51.1752,20100.0
2014-01-13 12:30:00,76.99,77.0,76.89,76.97,17600.0,51.1752,51.1818,51.1087,51.1619,17600.0
2014-01-13 12:35:00,76.96,76.97,76.84,76.84,31600.0,51.1552,51.1619,51.0755,51.0755,31600.0
2014-01-13 12:40:00,76.85,76.87,76.82,76.85,19000.0,51.0821,51.0954,51.0622,51.0821,19000.0
2014-01-13 12:45:00,76.84,76.87,76.81,76.81,26800.0,51.0755,51.0954,51.0555,51.0555,26800.0
2014-01-13 12:50:00,76.83,76.86,76.75,76.76,22000.0,51.0688,51.0888,51.0157,51.0223,22000.0
2014-01-13 12:55:00,76.78,76.82,76.48,76.48,28800.0,51.0356,51.0622,50.8362,50.8362,28800.0
2014-01-13 13:00:00,76.46,76.6,76.41,76.57,33700.0,50.8229,50.9159,50.7897,50.896,33700.0
2014-01-13 13:05:00,76.58,76.73,76.56,76.73,16700.0,50.9027,51.0024,50.8894,51.0024,16700.0
2014-01-13 13:10:00,76.73,76.82,76.66,76.7,20100.0,51.0024,51.0622,50.9558,50.9824,20100.0
2014-01-13 13:15:00,76.66,76.67,76.56,76.6,14700.0,50.9558,50.9625,50.8894,50.9159,14700.0
2014-01-13 13:20:00,76.54,76.67,76.53,76.65,14800.0,50.8761,50.9625,50.8694,50.9492,14800.0
2014-01-13 13:25:00,76.64,76.73,76.58,76.65,14900.0,50.9425,51.0024,50.9027,50.9492,14900.0
2014-01-13 13:30:00,76.63,76.63,76.46,76.53,24600.0,50.9359,50.9359,50.8229,50.8694,24600.0
2014-01-13 13:35:00,76.51,76.66,76.48,76.53,17300.0,50.8561,50.9558,50.8362,50.8694,17300.0
2014-01-13 13:40:00,76.51,76.53,76.4,76.42,26500.0,50.8561,50.8694,50.783,50.7963,26500.0
2014-01-13 13:45:00,76.41,76.41,76.23,76.37,44900.0,50.7897,50.7897,50.67,50.7631,44900.0
2014-01-13 13:50:00,76.37,76.38,76.25,76.34,18300.0,50.7631,50.7697,50.6833,50.7431,18300.0
2014-01-13 13:55:00,76.35,76.37,76.28,76.37,15500.0,50.7498,50.7631,50.7032,50.7631,15500.0
2014-01-13 14:00:00,76.37,76.44,76.31,76.31,23800.0,50.7631,50.8096,50.7232,50.7232,23800.0
2014-01-13 14:05:00,76.3,76.38,76.27,76.31,18600.0,50.7165,50.7697,50.6966,50.7232,18600.0
2014-01-13 14:10:00,76.34,76.41,76.28,76.4,19400.0,50.7431,50.7897,50.7032,50.783,19400.0
2014-01-13 14:15:00,76.38,76.38,76.25,76.27,19900.0,50.7697,50.7697,50.6833,50.6966,19900.0
2014-01-13 14:20:00,76.25,76.36,76.15,76.2,28900.0,50.6833,50.7564,50.6168,50.6501,28900.0
2014-01-13 14:25:00,76.22,76.31,76.17,76.27,21100.0,50.6634,50.7232,50.6301,50.6966,21100.0
2014-01-13 14:30:00,76.25,76.27,76.06,76.11,26100.0,50.6833,50.6966,50.557,50.5902,26100.0
2014-01-13 14:35:00,76.13,76.18,76.07,76.1,28200.0,50.6035,50.6368,50.5637,50.5836,28200.0
2014-01-13 14:40:00,76.11,76.14,76.04,76.1,29000.0,50.5902,50.6102,50.5437,50.5836,29000.0
2014-01-13 14:45:00,76.12,76.19,76.09,76.16,55900.0,50.5969,50.6434,50.577,50.6235,55900.0
2014-01-13 14:50:00,76.15,76.19,76.05,76.13,27500.0,50.6168,50.6434,50.5504,50.6035,27500.0
2014-01-13 14:55:00,76.13,76.21,76.11,76.19,28700.0,50.6035,50.6567,50.5902,50.6434,28700.0
2014-01-13 15:00:00,76.2,76.2,75.87,75.93,47400.0,50.6501,50.6501,50.4307,50.4706,47400.0
2014-01-13 15:05:00,75.92,75.99,75.78,75.81,35400.0,50.464,50.5105,50.3709,50.3908,35400.0
2014-01-13 15:10:00,75.83,75.91,75.76,75.9,26600.0,50.4041,50.4573,50.3576,50.4507,26600.0
2014-01-13 15:15:00,75.93,76.05,75.88,76.03,34900.0,50.4706,50.5504,50.4374,50.5371,34900.0
2014-01-13 15:20:00,76.04,76.04,75.91,75.91,28900.0,50.5437,50.5437,50.4573,50.4573,28900.0
2014-01-13 15:25:00,75.9,76.01,75.86,75.91,31800.0,50.4507,50.5238,50.4241,50.4573,31800.0
2014-01-13 15:30:00,75.91,75.95,75.8,75.81,36800.0,50.4573,50.4839,50.3842,50.3908,36800.0
2014-01-13 15:35:00,75.8,75.83,75.69,75.69,59900.0,50.3842,50.4041,50.3111,50.3111,59900.0
2014-01-13 15:40:00,75.68,75.68,75.52,75.55,58800.0,50.3044,50.3044,50.1981,50.218,58800.0
2014-01-13 15:45:00,75.56,75.83,75.49,75.82,108700.0,50.2247,50.4041,50.1781,50.3975,108700.0
2014-01-13 15:50:00,75.82,76.02,75.77,75.94,131900.0,50.3975,50.5304,50.3642,50.4772,131900.0
2014-01-13 15:55:00,75.94,75.94,75.71,75.81,163800.0,50.4772,50.4772,50.3244,50.3908,163800.0
2014-01-14 09:30:00,76.15,76.71,76.15,76.15,61800.0,50.6168,50.9891,50.6168,50.6168,61800.0
2014-01-14 09:35:00,76.16,76.41,76.09,76.2,38100.0,50.6235,50.7897,50.577,50.6501,38100.0
2014-01-14 09:40:00,76.23,76.38,76.2,76.26,67000.0,50.67,50.7697,50.6501,50.69,67000.0
2014-01-14 09:45:00,76.29,76.34,76.0,76.0,33800.0,50.7099,50.7431,50.5171,50.5171,33800.0
2014-01-14 09:50:00,76.0,76.24,75.8,76.16,45400.0,50.5171,50.6767,50.3842,50.6235,45400.0
2014-01-14 09:55:00,76.19,76.26,75.98,76.14,96000.0,50.6434,50.69,50.5038,50.6102,96000.0
2014-01-14 10:00:00,76.2,76.25,75.97,75.99,56100.0,50.6501,50.6833,50.4972,50.5105,56100.0
2014-01-14 10:05:00,76.01,76.17,75.97,76.1,78800.0,50.5238,50.6301,50.4972,50.5836,78800.0
2014-01-14 10:10:00,76.13,76.33,76.07,76.23,40600.0,50.6035,50.7365,50.5637,50.67,40600.0
2014-01-14 10:15:00,76.25,76.28,76.2,76.25,42100.0,50.6833,50.7032,50.6501,50.6833,42100.0
2014-01-14 10:20:00,76.25,76.27,76.13,76.15,45400.0,50.6833,50.6966,50.6035,50.6168,45400.0
2014-01-14 10:25:00,76.17,76.25,76.17,76.25,34500.0,50.6301,50.6833,50.6301,50.6833,34500.0
2014-01-14 10:30:00,76.24,76.28,76.2,76.26,28700.0,50.6767,50.7032,50.6501,50.69,28700.0
2014-01-14 10:35:00,76.27,76.29,76.21,76.28,27100.0,50.6966,50.7099,50.6567,50.7032,27100.0
2014-01-14 10:40:00,76.27,76.34,76.25,76.29,32600.0,50.6966,50.7431,50.6833,50.7099,32600.0
2014-01-14 10:45:00,76.3,76.36,76.26,76.3,33900.0,50.7165,50.7564,50.69,50.7165,33900.0
2014-01-14 10:50:00,76.3,76.36,76.21,76.28,90300.0,50.7165,50.7564,50.6567,50.7032,90300.0
2014-01-14 10:55:00,76.28,76.43,76.27,76.37,76100.0,50.7032,50.8029,50.6966,50.7631,76100.0
2014-01-14 11:00:00,76.38,76.48,76.36,76.44,35200.0,50.7697,50.8362,50.7564,50.8096,35200.0
2014-01-14 11:05:00,76.44,76.49,76.4,76.44,11400.0,50.8096,50.8428,50.783,50.8096,11400.0
2014-01-14 11:10:00,76.44,76.52,76.4,76.4,23200.0,50.8096,50.8628,50.783,50.783,23200.0
2014-01-14 11:15:00,76.4,76.42,76.31,76.33,29600.0,50.783,50.7963,50.7232,50.7365,29600.0
2014-01-14 11:20:00,76.35,76.35,76.21,76.22,58800.0,50.7498,50.7498,50.6567,50.6634,58800.0
2014-01-14 11:25:00,76.23,76.31,76.2,76.26,24800.0,50.67,50.7232,50.6501,50.69,24800.0
2014-01-14 11:30:00,76.25,76.29,76.23,76.24,29100.0,50.6833,50.7099,50.67,50.6767,29100.0
2014-01-14 11:35:00,76.24,76.35,76.24,76.34,25900.0,50.6767,50.7498,50.6767,50.7431,25900.0
2014-01-14 11:40:00,76.34,76.42,76.31,76.32,27700.0,50.7431,50.7963,50.7232,50.7298,27700.0
2014-01-14 11:45:00,76.3,76.33,76.24,76.29,20800.0,50.7165,50.7365,50.6767,50.7099,20800.0
2014-01-14 11:50:00,76.3,76.33,76.24,76.27,16500.0,50.7165,50.7365,50.6767,50.6966,16500.0
2014-01-14 11:55:00,76.27,76.29,76.24,76.25,21600.0,50.6966,50.7099,50.6767,50.6833,21600.0
2014-01-14 12:00:00,76.25,76.31,76.25,76.26,37800.0,50.6833,50.7232,50.6833,50.69,37800.0
2014-01-14 12:05:00,76.26,76.31,76.23,76.25,39200.0,50.69,50.7232,50.67,50.6833,39200.0
2014-01-14 12:10:00,76.24,76.32,76.24,76.3,24200.0,50.6767,50.7298,50.6767,50.7165,24200.0
2014-01-14 12:15:00,76.3,76.33,76.25,76.29,33900.0,50.7165,50.7365,50.6833,50.7099,33900.0
2014-01-14 12:20:00,76.27,76.35,76.22,76.22,48000.0,50.6966,50.7498,50.6634,50.6634,48000.0
2014-01-14 12:25:00,76.22,76.29,76.16,76.27,24700.0,50.6634,50.7099,50.6235,50.6966,24700.0
2014-01-14 12:30:00,76.26,76.28,76.17,76.24,20400.0,50.69,50.7032,50.6301,50.6767,20400.0
2014-01-14 12:35:00,76.23,76.31,76.22,76.27,18900.0,50.67,50.7232,50.6634,50.6966,18900.0
2014-01-14 12:40:00,76.27,76.31,76.25,76.26,16600.0,50.6966,50.7232,50.6833,50.69,16600.0
2014-01-14 12:45:00,76.27,76.37,76.23,76.35,22700.0,50.6966,50.7631,50.67,50.7498,22700.0
2014-01-14 12:50:00,76.36,76.41,76.36,76.39,16100.0,50.7564,50.7897,50.7564,50.7764,16100.0
2014-01-14 12:55:00,76.38,76.39,76.27,76.27,9900.0,50.7697,50.7764,50.6966,50.6966,9900.0
2014-01-14 13:00:00,76.29,76.34,76.28,76.31,14700.0,50.7099,50.7431,50.7032,50.7232,14700.0
2014-01-14 13:05:00,76.3,76.31,76.26,76.28,14100.0,50.7165,50.7232,50.69,50.7032,14100.0
2014-01-14 13:10:00,76.26,76.32,76.26,76.31,17100.0,50.69,50.7298,50.69,50.7232,17100.0
2014-01-14 13:15:00,76.32,76.35,76.3,76.32,23300.0,50.7298,50.7498,50.7165,50.7298,23300.0
2014-01-14 13:20:00,76.33,76.35,76.32,76.33,7700.0,50.7365,50.7498,50.7298,50.7365,7700.0
2014-01-14 13:25:00,76.34,76.35,76.28,76.33,11900.0,50.7431,50.7498,50.7032,50.7365,11900.0
2014-01-14 13:30:00,76.33,76.33,76.29,76.3,16600.0,50.7365,50.7365,50.7099,50.7165,16600.0
2014-01-14 13:35:00,76.31,76.42,76.28,76.4,17100.0,50.7232,50.7963,50.7032,50.783,17100.0
2014-01-14 13:40:00,76.39,76.42,76.33,76.33,21800.0,50.7764,50.7963,50.7365,50.7365,21800.0
2014-01-14 13:45:00,76.35,76.36,76.25,76.25,14800.0,50.7498,50.7564,50.6833,50.6833,14800.0
2014-01-14 13:50:00,76.27,76.29,76.19,76.19,23700.0,50.6966,50.7099,50.6434,50.6434,23700.0
2014-01-14 13:55:00,76.19,76.22,76.1,76.21,28400.0,50.6434,50.6634,50.5836,50.6567,28400.0
2014-01-14 14:00:00,76.21,76.21,76.11,76.18,18900.0,50.6567,50.6567,50.5902,50.6368,18900.0
2014-01-14 14:05:00,76.2,76.2,76.12,76.16,14600.0,50.6501,50.6501,50.5969,50.6235,14600.0
2014-01-14 14:10:00,76.16,76.23,76.15,76.15,21400.0,50.6235,50.67,50.6168,50.6168,21400.0
2014-01-14 14:15:00,76.13,76.13,76.0,76.0,36700.0,50.6035,50.6035,50.5171,50.5171,36700.0
2014-01-14 14:20:00,76.01,76.13,75.94,75.96,61500.0,50.5238,50.6035,50.4772,50.4905,61500.0
2014-01-14 14:25:00,75.96,76.1,75.94,76.08,46200.0,50.4905,50.5836,50.4772,50.5703,46200.0
2014-01-14 14:30:00,76.08,76.22,76.08,76.2,22200.0,50.5703,50.6634,50.5703,50.6501,22200.0
2014-01-14 14:35:00,76.19,76.23,76.19,76.2,10700.0,50.6434,50.67,50.6434,50.6501,10700.0
2014-01-14 14:40:00,76.19,76.26,76.19,76.26,35700.0,50.6434,50.69,50.6434,50.69,35700.0
2014-01-14 14:45:00,76.26,76.26,76.17,76.25,16800.0,50.69,50.69,50.6301,50.6833,16800.0
2014-01-14 14:50:00,76.25,76.33,76.24,76.31,15100.0,50.6833,50.7365,50.6767,50.7232,15100.0
2014-01-14 14:55:00,76.33,76.33,76.22,76.23,14400.0,50.7365,50.7365,50.6634,50.67,14400.0
2014-01-14 15:00:00,76.23,76.37,76.23,76.35,25800.0,50.67,50.7631,50.67,50.7498,25800.0
2014-01-14 15:05:00,76.34,76.34,76.26,76.3,37900.0,50.7431,50.7431,50.69,50.7165,37900.0
2014-01-14 15:10:00,76.3,76.41,76.27,76.41,13500.0,50.7165,50.7897,50.6966,50.7897,13500.0
2014-01-14 15:15:00,76.41,76.63,76.4,76.55,62400.0,50.7897,50.9359,50.783,50.8827,62400.0
2014-01-14 15:20:00,76.56,76.65,76.52,76.64,36000.0,50.8894,50.9492,50.8628,50.9425,36000.0
2014-01-14 15:25:00,76.66,76.66,76.52,76.54,32900.0,50.9558,50.9558,50.8628,50.8761,32900.0
2014-01-14 15:30:00,76.54,76.54,76.46,76.52,65900.0,50.8761,50.8761,50.8229,50.8628,65900.0
2014-01-14 15:35:00,76.52,76.52,76.46,76.5,24400.0,50.8628,50.8628,50.8229,50.8495,24400.0
2014-01-14 15:40:00,76.5,76.52,76.48,76.49,86200.0,50.8495,50.8628,50.8362,50.8428,86200.0
2014-01-14 15:45:00,76.48,76.48,76.41,76.45,46600.0,50.8362,50.8362,50.7897,50.8162,46600.0
2014-01-14 15:50:00,76.46,76.47,76.42,76.45,49500.0,50.8229,50.8295,50.7963,50.8162,49500.0
2014-01-14 15:55:00,76.45,76.55,76.43,76.48,269400.0,50.8162,50.8827,50.8029,50.8362,269400.0
2014-01-15 09:30:00,76.5,76.5,76.0,76.01,74900.0,50.8495,50.8495,50.5171,50.5238,74900.0
2014-01-15 09:35:00,76.0,76.11,75.84,75.97,71500.0,50.5171,50.5902,50.4108,50.4972,71500.0
2014-01-15 09:40:00,75.97,76.2,75.95,76.15,33400.0,50.4972,50.6501,50.4839,50.6168,33400.0
2014-01-15 09:45:00,76.15,76.19,75.91,76.02,41900.0,50.6168,50.6434,50.4573,50.5304,41900.0
2014-01-15 09:50:00,76.04,76.06,75.66,75.79,49700.0,50.5437,50.557,50.2911,50.3775,49700.0
2014-01-15 09:55:00,75.76,75.79,75.55,75.74,39000.0,50.3576,50.3775,50.218,50.3443,39000.0
2014-01-15 10:00:00,75.78,76.0,75.77,76.0,58900.0,50.3709,50.5171,50.3642,50.5171,58900.0
2014-01-15 10:05:00,76.0,76.0,75.93,75.98,53100.0,50.5171,50.5171,50.4706,50.5038,53100.0
2014-01-15 10:10:00,75.98,75.98,75.74,75.77,40100.0,50.5038,50.5038,50.3443,50.3642,40100.0
2014-01-15 10:15:00,75.77,76.0,75.72,75.98,45300.0,50.3642,50.5171,50.331,50.5038,45300.0
2014-01-15 10:20:00,75.97,76.17,75.97,76.13,75300.0,50.4972,50.6301,50.4972,50.6035,75300.0
2014-01-15 10:25:00,76.13,76.42,76.13,76.42,47500.0,50.6035,50.7963,50.6035,50.7963,47500.0
2014-01-15 10:30:00,76.43,76.53,76.25,76.25,43600.0,50.8029,50.8694,50.6833,50.6833,43600.0
2014-01-15 10:35:00,76.26,76.29,76.09,76.12,33200.0,50.69,50.7099,50.577,50.5969,33200.0
2014-01-15 10:40:00,76.12,76.12,75.98,75.98,23300.0,50.5969,50.5969,50.5038,50.5038,23300.0
2014-01-15 10:45:00,75.98,76.0,75.8,75.8,24800.0,50.5038,50.5171,50.3842,50.3842,24800.0
2014-01-15 10:50:00,75.81,75.97,75.68,75.91,34000.0,50.3908,50.4972,50.3044,50.4573,34000.0
2014-01-15 10:55:00,75.91,76.02,75.8,76.02,36500.0,50.4573,50.5304,50.3842,50.5304,36500.0
2014-01-15 11:00:00,76.03,76.15,76.03,76.12,30900.0,50.5371,50.6168,50.5371,50.5969,30900.0
2014-01-15 11:05:00,76.12,76.2,76.05,76.18,30800.0,50.5969,50.6501,50.5504,50.6368,30800.0
2014-01-15 11:10:00,76.19,76.2,76.09,76.13,21600.0,50.6434,50.6501,50.577,50.6035,21600.0
2014-01-15 11:15:00,76.13,76.13,75.98,76.02,29500.0,50.6035,50.6035,50.5038,50.5304,29500.0
2014-01-15 11:20:00,76.01,76.02,75.79,75.8,41800.0,50.5238,50.5304,50.3775,50.3842,41800.0
2014-01-15 11:25:00,75.79,75.79,75.66,75.73,39000.0,50.3775,50.3775,50.2911,50.3377,39000.0
2014-01-15 11:30:00,75.73,75.85,75.55,75.57,51100.0,50.3377,50.4174,50.218,50.2313,51100.0
2014-01-15 11:35:00,75.56,75.56,75.39,75.45,51200.0,50.2247,50.2247,50.1117,50.1515,51200.0
2014-01-15 11:40:00,75.45,75.57,75.42,75.57,28600.0,50.1515,50.2313,50.1316,50.2313,28600.0
2014-01-15 11:45:00,75.58,75.69,75.58,75.65,16000.0,50.238,50.3111,50.238,50.2845,16000.0
2014-01-15 11:50:00,75.65,75.65,75.51,75.52,19400.0,50.2845,50.2845,50.1914,50.1981,19400.0
2014-01-15 11:55:00,75.53,75.53,75.45,75.49,15500.0,50.2047,50.2047,50.1515,50.1781,15500.0
2014-01-15 12:00:00,75.49,75.57,75.49,75.55,51300.0,50.1781,50.2313,50.1781,50.218,51300.0
2014-01-15 12:05:00,75.55,75.62,75.5,75.6,22200.0,50.218,50.2645,50.1848,50.2512,22200.0
2014-01-15 12:10:00,75.61,75.66,75.53,75.53,11300.0,50.2579,50.2911,50.2047,50.2047,11300.0
2014-01-15 12:15:00,75.54,75.6,75.53,75.56,14500.0,50.2114,50.2512,50.2047,50.2247,14500.0
2014-01-15 12:20:00,75.57,75.6,75.52,75.53,15600.0,50.2313,50.2512,50.1981,50.2047,15600.0
2014-01-15 12:25:00,75.53,75.58,75.51,75.53,11700.0,50.2047,50.238,50.1914,50.2047,11700.0
2014-01-15 12:30:00,75.52,75.56,75.46,75.53,19900.0,50.1981,50.2247,50.1582,50.2047,19900.0
2014-01-15 12:35:00,75.54,75.58,75.42,75.43,30600.0,50.2114,50.238,50.1316,50.1383,30600.0
2014-01-15 12:40:00,75.43,75.43,75.23,75.24,38000.0,50.1383,50.1383,50.0053,50.012,38000.0
2014-01-15 12:45:00,75.25,75.37,75.16,75.19,45300.0,50.0186,50.0984,49.9588,49.9787,45300.0
2014-01-15 12:50:00,75.18,75.24,75.16,75.17,22700.0,49.9721,50.012,49.9588,49.9654,22700.0
2014-01-15 12:55:00,75.16,75.17,74.86,74.88,151200.0,49.9588,49.9654,49.7594,49.7727,151200.0
2014-01-15 13:00:00,74.91,75.08,74.82,75.07,43900.0,49.7926,49.9056,49.7328,49.899,43900.0
2014-01-15 13:05:00,75.06,75.08,74.98,75.0,31200.0,49.8923,49.9056,49.8391,49.8524,31200.0
2014-01-15 13:10:00,75.0,75.0,74.87,74.87,43200.0,49.8524,49.8524,49.766,49.766,43200.0
2014-01-15 13:15:00,74.87,75.0,74.8,74.86,79900.0,49.766,49.8524,49.7195,49.7594,79900.0
2014-01-15 13:20:00,74.86,75.01,74.82,74.85,46600.0,49.7594,49.8591,49.7328,49.7527,46600.0
2014-01-15 13:25:00,74.84,74.88,74.8,74.82,26000.0,49.7461,49.7727,49.7195,49.7328,26000.0
2014-01-15 13:30:00,74.82,74.9,74.75,74.9,27700.0,49.7328,49.786,49.6863,49.786,27700.0
2014-01-15 13:35:00,74.9,74.99,74.9,74.92,16500.0,49.786,49.8458,49.786,49.7993,16500.0
2014-01-15 13:40:00,74.93,74.95,74.86,74.91,13700.0,49.8059,49.8192,49.7594,49.7926,13700.0
2014-01-15 13:45:00,74.96,74.96,74.9,74.96,8200.0,49.8258,49.8258,49.786,49.8258,8200.0
2014-01-15 13:50:00,74.96,75.07,74.96,75.0,43100.0,49.8258,49.899,49.8258,49.8524,43100.0
2014-01-15 13:55:00,75.0,75.06,74.96,75.01,16300.0,49.8524,49.8923,49.8258,49.8591,16300.0
2014-01-15 14:00:00,75.03,75.06,74.93,75.02,18000.0,49.8724,49.8923,49.8059,49.8657,18000.0
2014-01-15 14:05:00,75.03,75.03,74.96,74.97,18100.0,49.8724,49.8724,49.8258,49.8325,18100.0
2014-01-15 14:10:00,74.96,74.99,74.89,74.96,18500.0,49.8258,49.8458,49.7793,49.8258,18500.0
2014-01-15 14:15:00,74.98,75.03,74.93,75.02,15000.0,49.8391,49.8724,49.8059,49.8657,15000.0
2014-01-15 14:20:00,75.01,75.05,74.99,75.04,28900.0,49.8591,49.8857,49.8458,49.879,28900.0
2014-01-15 14:25:00,75.05,75.07,74.99,75.05,7500.0,49.8857,49.899,49.8458,49.8857,7500.0
2014-01-15 14:30:00,75.06,75.22,75.01,75.2,32600.0,49.8923,49.9987,49.8591,49.9854,32600.0
2014-01-15 14:35:00,75.2,75.37,75.17,75.36,65400.0,49.9854,50.0984,49.9654,50.0917,65400.0
2014-01-15 14:40:00,75.35,75.55,75.29,75.47,65500.0,50.0851,50.218,50.0452,50.1648,65500.0
2014-01-15 14:45:00,75.49,75.75,75.47,75.75,47200.0,50.1781,50.351,50.1648,50.351,47200.0
2014-01-15 14:50:00,75.75,75.78,75.57,75.62,51700.0,50.351,50.3709,50.2313,50.2645,51700.0
2014-01-15 14:55:00,75.63,75.64,75.51,75.64,49900.0,50.2712,50.2778,50.1914,50.2778,49900.0
2014-01-15 15:00:00,75.64,75.81,75.64,75.8,21700.0,50.2778,50.3908,50.2778,50.3842,21700.0
2014-01-15 15:05:00,75.8,75.85,75.73,75.8,25800.0,50.3842,50.4174,50.3377,50.3842,25800.0
2014-01-15 15:10:00,75.8,75.83,75.76,75.76,30900.0,50.3842,50.4041,50.3576,50.3576,30900.0
2014-01-15 15:15:00,75.76,75.8,75.67,75.67,35100.0,50.3576,50.3842,50.2978,50.2978,35100.0
2014-01-15 15:20:00,75.67,75.72,75.63,75.63,46200.0,50.2978,50.331,50.2712,50.2712,46200.0
2014-01-15 15:25:00,75.63,75.71,75.62,75.62,46300.0,50.2712,50.3244,50.2645,50.2645,46300.0
2014-01-15 15:30:00,75.63,75.68,75.59,75.65,47500.0,50.2712,50.3044,50.2446,50.2845,47500.0
2014-01-15 15:35:00,75.64,75.76,75.64,75.76,44000.0,50.2778,50.3576,50.2778,50.3576,44000.0
2014-01-15 15:40:00,75.77,75.78,75.64,75.69,64500.0,50.3642,50.3709,50.2778,50.3111,64500.0
2014-01-15 15:45:00,75.7,75.72,75.59,75.63,73500.0,50.3177,50.331,50.2446,50.2712,73500.0
2014-01-15 15:50:00,75.63,75.64,75.51,75.52,74600.0,50.2712,50.2778,50.1914,50.1981,74600.0
2014-01-15 15:55:00,75.52,75.56,75.47,75.54,185500.0,50.1981,50.2247,50.1648,50.2114,185500.0
2014-01-16 09:30:00,75.31,75.38,75.14,75.23,73000.0,50.0585,50.105,49.9455,50.0053,73000.0
2014-01-16 09:35:00,75.16,75.24,75.01,75.2,41000.0,49.9588,50.012,49.8591,49.9854,41000.0
2014-01-16 09:40:00,75.19,75.47,75.16,75.44,28100.0,49.9787,50.1648,49.9588,50.1449,28100.0
2014-01-16 09:45:00,75.44,75.54,75.44,75.52,50100.0,50.1449,50.2114,50.1449,50.1981,50100.0
2014-01-16 09:50:00,75.5,75.63,75.48,75.61,29200.0,50.1848,50.2712,50.1715,50.2579,29200.0
2014-01-16 09:55:00,75.62,75.73,75.53,75.56,42000.0,50.2645,50.3377,50.2047,50.2247,42000.0
2014-01-16 10:00:00,75.56,75.61,75.46,75.52,29200.0,50.2247,50.2579,50.1582,50.1981,29200.0
2014-01-16 10:05:00,75.55,75.55,75.33,75.45,47800.0,50.218,50.218,50.0718,50.1515,47800.0
2014-01-16 10:10:00,75.45,75.67,75.43,75.46,40400.0,50.1515,50.2978,50.1383,50.1582,40400.0
2014-01-16 10:15:00,75.46,75.61,75.39,75.46,53700.0,50.1582,50.2579,50.1117,50.1582,53700.0
2014-01-16 10:20:00,75.44,75.59,75.44,75.58,24800.0,50.1449,50.2446,50.1449,50.238,24800.0
2014-01-16 10:25:00,75.56,75.67,75.55,75.6,33900.0,50.2247,50.2978,50.218,50.2512,33900.0
2014-01-16 10:30:00,75.61,75.65,75.35,75.44,31500.0,50.2579,50.2845,50.0851,50.1449,31500.0
2014-01-16 10:35:00,75.42,75.47,75.14,75.18,37800.0,50.1316,50.1648,49.9455,49.9721,37800.0
2014-01-16 10:40:00,75.17,75.3,75.15,75.17,28000.0,49.9654,50.0518,49.9521,49.9654,28000.0
2014-01-16 10:45:00,75.18,75.3,75.04,75.27,23500.0,49.9721,50.0518,49.879,50.0319,23500.0
2014-01-16 10:50:00,75.24,75.24,74.93,74.95,38200.0,50.012,50.012,49.8059,49.8192,38200.0
2014-01-16 10:55:00,74.95,75.03,74.88,74.96,104600.0,49.8192,49.8724,49.7727,49.8258,104600.0
2014-01-16 11:00:00,74.96,75.09,74.89,75.06,27600.0,49.8258,49.9123,49.7793,49.8923,27600.0
2014-01-16 11:05:00,75.07,75.16,75.06,75.16,19300.0,49.899,49.9588,49.8923,49.9588,19300.0
2014-01-16 11:10:00,75.12,75.26,75.08,75.26,28800.0,49.9322,50.0253,49.9056,50.0253,28800.0
2014-01-16 11:15:00,75.21,75.23,75.09,75.16,34200.0,49.992,50.0053,49.9123,49.9588,34200.0
2014-01-16 11:20:00,75.18,75.18,75.08,75.09,25000.0,49.9721,49.9721,49.9056,49.9123,25000.0
2014-01-16 11:25:00,75.09,75.14,75.06,75.08,24800.0,49.9123,49.9455,49.8923,49.9056,24800.0
2014-01-16 11:30:00,75.09,75.11,74.96,74.99,20800.0,49.9123,49.9255,49.8258,49.8458,20800.0
2014-01-16 11:35:00,75.0,75.04,74.93,74.93,24400.0,49.8524,49.879,49.8059,49.8059,24400.0
2014-01-16 11:40:00,74.93,75.0,74.91,75.0,31600.0,49.8059,49.8524,49.7926,49.8524,31600.0
2014-01-16 11:45:00,75.01,75.09,74.96,75.0,34700.0,49.8591,49.9123,49.8258,49.8524,34700.0
2014-01-16 11:50:00,75.02,75.02,74.94,74.98,19100.0,49.8657,49.8657,49.8125,49.8391,19100.0
2014-01-16 11:55:00,74.98,75.0,74.94,74.95,19000.0,49.8391,49.8524,49.8125,49.8192,19000.0
2014-01-16 12:00:00,74.96,75.01,74.95,74.99,26800.0,49.8258,49.8591,49.8192,49.8458,26800.0
2014-01-16 12:05:00,74.98,75.0,74.95,74.95,13400.0,49.8391,49.8524,49.8192,49.8192,13400.0
2014-01-16 12:10:00,74.96,75.0,74.93,74.94,22900.0,49.8258,49.8524,49.8059,49.8125,22900.0
2014-01-16 12:15:00,74.94,74.96,74.92,74.94,14000.0,49.8125,49.8258,49.7993,49.8125,14000.0
2014-01-16 12:20:00,74.94,74.94,74.83,74.84,26100.0,49.8125,49.8125,49.7394,49.7461,26100.0
2014-01-16 12:25:00,74.83,74.83,74.67,74.7,50300.0,49.7394,49.7394,49.6331,49.653,50300.0
2014-01-16 12:30:00,74.72,74.87,74.72,74.86,23700.0,49.6663,49.766,49.6663,49.7594,23700.0
2014-01-16 12:35:00,74.88,74.88,74.77,74.78,31100.0,49.7727,49.7727,49.6995,49.7062,31100.0
2014-01-16 12:40:00,74.8,74.84,74.77,74.79,25900.0,49.7195,49.7461,49.6995,49.7128,25900.0
2014-01-16 12:45:00,74.79,74.88,74.79,74.79,25200.0,49.7128,49.7727,49.7128,49.7128,25200.0
2014-01-16 12:50:00,74.81,74.89,74.77,74.85,26900.0,49.7261,49.7793,49.6995,49.7527,26900.0
2014-01-16 12:55:00,74.85,74.87,74.84,74.85,17900.0,49.7527,49.766,49.7461,49.7527,17900.0
2014-01-16 13:00:00,74.85,74.89,74.85,74.85,19500.0,49.7527,49.7793,49.7527,49.7527,19500.0
2014-01-16 13:05:00,74.85,74.85,74.75,74.8,19500.0,49.7527,49.7527,49.6863,49.7195,19500.0
2014-01-16 13:10:00,74.8,74.9,74.77,74.85,22400.0,49.7195,49.786,49.6995,49.7527,22400.0
2014-01-16 13:15:00,74.85,74.95,74.81,74.91,50600.0,49.7527,49.8192,49.7261,49.7926,50600.0
2014-01-16 13:20:00,74.91,74.97,74.85,74.88,17400.0,49.7926,49.8325,49.7527,49.7727,17400.0
2014-01-16 13:25:00,74.87,74.93,74.87,74.9,26000.0,49.766,49.8059,49.766,49.786,26000.0
2014-01-16 13:30:00,74.88,74.9,74.82,74.82,27000.0,49.7727,49.786,49.7328,49.7328,27000.0
2014-01-16 13:35:00,74.8,74.91,74.8,74.81,21900.0,49.7195,49.7926,49.7195,49.7261,21900.0
2014-01-16 13:40:00,74.81,74.87,74.81,74.83,17200.0,49.7261,49.766,49.7261,49.7394,17200.0
2014-01-16 13:45:00,74.84,74.9,74.82,74.83,21300.0,49.7461,49.786,49.7328,49.7394,21300.0
2014-01-16 13:50:00,74.82,74.84,74.74,74.79,60300.0,49.7328,49.7461,49.6796,49.7128,60300.0
2014-01-16 13:55:00,74.78,74.85,74.78,74.8,21400.0,49.7062,49.7527,49.7062,49.7195,21400.0
2014-01-16 14:00:00,74.81,74.84,74.81,74.84,19800.0,49.7261,49.7461,49.7261,49.7461,19800.0
2014-01-16 14:05:00,74.83,74.84,74.78,74.8,25100.0,49.7394,49.7461,49.7062,49.7195,25100.0
2014-01-16 14:10:00,74.79,74.81,74.74,74.76,27800.0,49.7128,49.7261,49.6796,49.6929,27800.0
2014-01-16 14:15:00,74.75,74.85,74.74,74.8,39700.0,49.6863,49.7527,49.6796,49.7195,39700.0
2014-01-16 14:20:00,74.78,74.89,74.76,74.89,35400.0,49.7062,49.7793,49.6929,49.7793,35400.0
2014-01-16 14:25:00,74.89,74.93,74.83,74.89,38900.0,49.7793,49.8059,49.7394,49.7793,38900.0
2014-01-16 14:30:00,74.89,75.0,74.86,74.97,34000.0,49.7793,49.8524,49.7594,49.8325,34000.0
2014-01-16 14:35:00,74.96,75.01,74.93,74.96,62600.0,49.8258,49.8591,49.8059,49.8258,62600.0
2014-01-16 14:40:00,74.97,75.01,74.95,74.99,30600.0,49.8325,49.8591,49.8192,49.8458,30600.0
2014-01-16 14:45:00,75.0,75.1,74.98,75.1,51100.0,49.8524,49.9189,49.8391,49.9189,51100.0
2014-01-16 14:50:00,75.1,75.24,75.06,75.21,47600.0,49.9189,50.012,49.8923,49.992,47600.0
2014-01-16 14:55:00,75.24,75.41,75.22,75.41,34500.0,50.012,50.125,49.9987,50.125,34500.0
2014-01-16 15:00:00,75.41,75.41,75.35,75.35,22700.0,50.125,50.125,50.0851,50.0851,22700.0
2014-01-16 15:05:00,75.35,75.37,75.26,75.37,25600.0,50.0851,50.0984,50.0253,50.0984,25600.0
2014-01-16 15:10:00,75.36,75.43,75.34,75.43,40700.0,50.0917,50.1383,50.0784,50.1383,40700.0
2014-01-16 15:15:00,75.43,75.52,75.41,75.46,40200.0,50.1383,50.1981,50.125,50.1582,40200.0
2014-01-16 15:20:00,75.46,75.47,75.42,75.44,29300.0,50.1582,50.1648,50.1316,50.1449,29300.0
2014-01-16 15:25:00,75.42,75.42,75.37,75.38,35500.0,50.1316,50.1316,50.0984,50.105,35500.0
2014-01-16 15:30:00,75.39,75.42,75.35,75.37,32200.0,50.1117,50.1316,50.0851,50.0984,32200.0
2014-01-16 15:35:00,75.36,75.37,75.33,75.33,43000.0,50.0917,50.0984,50.0718,50.0718,43000.0
2014-01-16 15:40:00,75.33,75.33,75.24,75.24,60800.0,50.0718,50.0718,50.012,50.012,60800.0
2014-01-16 15:45:00,75.25,75.27,75.21,75.23,68300.0,50.0186,50.0319,49.992,50.0053,68300.0
2014-01-16 15:50:00,75.23,75.37,75.23,75.3,105700.0,50.0053,50.0984,50.0053,50.0518,105700.0
2014-01-16 15:55:00,75.3,75.39,75.28,75.39,101800.0,50.0518,50.1117,50.0385,50.1117,101800.0
2014-01-17 09:30:00,74.87,75.27,74.85,75.22,393200.0,49.766,50.0319,49.7527,49.9987,393200.0
2014-01-17 09:35:00,75.2,75.55,75.02,75.55,35800.0,49.9854,50.218,49.8657,50.218,35800.0
2014-01-17 09:40:00,75.56,75.89,75.53,75.71,36600.0,50.2247,50.444,50.2047,50.3244,36600.0
2014-01-17 09:45:00,75.65,75.85,75.65,75.71,111200.0,50.2845,50.4174,50.2845,50.3244,111200.0
2014-01-17 09:50:00,75.75,75.83,75.65,75.75,71800.0,50.351,50.4041,50.2845,50.351,71800.0
2014-01-17 09:55:00,75.75,75.81,75.72,75.77,41600.0,50.351,50.3908,50.331,50.3642,41600.0
2014-01-17 10:00:00,75.8,76.08,75.75,76.02,77200.0,50.3842,50.5703,50.351,50.5304,77200.0
2014-01-17 10:05:00,76.0,76.04,75.91,75.99,38200.0,50.5171,50.5437,50.4573,50.5105,38200.0
2014-01-17 10:10:00,76.0,76.06,75.95,75.96,26700.0,50.5171,50.557,50.4839,50.4905,26700.0
2014-01-17 10:15:00,75.93,76.14,75.88,76.02,54100.0,50.4706,50.6102,50.4374,50.5304,54100.0
2014-01-17 10:20:00,76.03,76.06,75.9,75.96,45800.0,50.5371,50.557,50.4507,50.4905,45800.0
2014-01-17 10:25:00,75.96,76.06,75.85,75.96,69200.0,50.4905,50.557,50.4174,50.4905,69200.0
2014-01-17 10:30:00,75.96,76.15,75.96,76.06,43100.0,50.4905,50.6168,50.4905,50.557,43100.0
2014-01-17 10:35:00,76.06,76.15,76.04,76.07,60800.0,50.557,50.6168,50.5437,50.5637,60800.0
2014-01-17 10:40:00,76.07,76.29,76.05,76.28,63600.0,50.5637,50.7099,50.5504,50.7032,63600.0
2014-01-17 10:45:00,76.28,76.42,76.28,76.36,40400.0,50.7032,50.7963,50.7032,50.7564,40400.0
2014-01-17 10:50:00,76.36,76.38,76.27,76.31,25200.0,50.7564,50.7697,50.6966,50.7232,25200.0
2014-01-17 10:55:00,76.3,76.35,76.2,76.28,34100.0,50.7165,50.7498,50.6501,50.7032,34100.0
2014-01-17 11:00:00,76.29,76.34,76.25,76.25,35500.0,50.7099,50.7431,50.6833,50.6833,35500.0
2014-01-17 11:05:00,76.25,76.32,76.21,76.27,33100.0,50.6833,50.7298,50.6567,50.6966,33100.0
2014-01-17 11:10:00,76.27,76.32,76.18,76.31,24900.0,50.6966,50.7298,50.6368,50.7232,24900.0
2014-01-17 11:15:00,76.32,76.44,76.32,76.42,20400.0,50.7298,50.8096,50.7298,50.7963,20400.0
2014-01-17 11:20:00,76.42,76.47,76.37,76.37,78800.0,50.7963,50.8295,50.7631,50.7631,78800.0
2014-01-17 11:25:00,76.37,76.37,76.26,76.26,26200.0,50.7631,50.7631,50.69,50.69,26200.0
2014-01-17 11:30:00,76.27,76.32,76.23,76.26,18800.0,50.6966,50.7298,50.67,50.69,18800.0
2014-01-17 11:35:00,76.25,76.29,76.22,76.24,21900.0,50.6833,50.7099,50.6634,50.6767,21900.0
2014-01-17 11:40:00,76.23,76.33,76.21,76.31,20100.0,50.67,50.7365,50.6567,50.7232,20100.0
2014-01-17 11:45:00,76.32,76.34,76.26,76.29,23900.0,50.7298,50.7431,50.69,50.7099,23900.0
2014-01-17 11:50:00,76.27,76.39,76.2,76.34,50100.0,50.6966,50.7764,50.6501,50.7431,50100.0
2014-01-17 11:55:00,76.34,76.47,76.34,76.41,17900.0,50.7431,50.8295,50.7431,50.7897,17900.0
2014-01-17 12:00:00,76.42,76.46,76.36,76.45,22000.0,50.7963,50.8229,50.7564,50.8162,22000.0
2014-01-17 12:05:00,76.44,76.62,76.44,76.6,30600.0,50.8096,50.9292,50.8096,50.9159,30600.0
2014-01-17 12:10:00,76.59,76.6,76.44,76.49,44400.0,50.9093,50.9159,50.8096,50.8428,44400.0
2014-01-17 12:15:00,76.48,76.62,76.48,76.52,19500.0,50.8362,50.9292,50.8362,50.8628,19500.0
2014-01-17 12:20:00,76.51,76.51,76.38,76.41,18000.0,50.8561,50.8561,50.7697,50.7897,18000.0
2014-01-17 12:25:00,76.39,76.42,76.35,76.35,14500.0,50.7764,50.7963,50.7498,50.7498,14500.0
2014-01-17 12:30:00,76.33,76.37,76.31,76.33,13400.0,50.7365,50.7631,50.7232,50.7365,13400.0
2014-01-17 12:35:00,76.32,76.39,76.28,76.39,20500.0,50.7298,50.7764,50.7032,50.7764,20500.0
2014-01-17 12:40:00,76.39,76.41,76.36,76.39,12500.0,50.7764,50.7897,50.7564,50.7764,12500.0
2014-01-17 12:45:00,76.39,76.42,76.35,76.35,16000.0,50.7764,50.7963,50.7498,50.7498,16000.0
2014-01-17 12:50:00,76.35,76.35,76.27,76.35,24400.0,50.7498,50.7498,50.6966,50.7498,24400.0
2014-01-17 12:55:00,76.36,76.39,76.29,76.29,22200.0,50.7564,50.7764,50.7099,50.7099,22200.0
2014-01-17 13:00:00,76.32,76.4,76.25,76.4,27600.0,50.7298,50.783,50.6833,50.783,27600.0
2014-01-17 13:05:00,76.4,76.42,76.34,76.34,21600.0,50.783,50.7963,50.7431,50.7431,21600.0
2014-01-17 13:10:00,76.3,76.3,76.17,76.2,20500.0,50.7165,50.7165,50.6301,50.6501,20500.0
2014-01-17 13:15:00,76.21,76.32,76.16,76.24,25800.0,50.6567,50.7298,50.6235,50.6767,25800.0
2014-01-17 13:20:00,76.23,76.27,76.19,76.24,24000.0,50.67,50.6966,50.6434,50.6767,24000.0
2014-01-17 13:25:00,76.22,76.28,76.22,76.26,21400.0,50.6634,50.7032,50.6634,50.69,21400.0
2014-01-17 13:30:00,76.27,76.28,76.17,76.2,19500.0,50.6966,50.7032,50.6301,50.6501,19500.0
2014-01-17 13:35:00,76.2,76.22,76.16,76.2,16500.0,50.6501,50.6634,50.6235,50.6501,16500.0
2014-01-17 13:40:00,76.22,76.25,76.2,76.21,22200.0,50.6634,50.6833,50.6501,50.6567,22200.0
2014-01-17 13:45:00,76.21,76.29,76.2,76.27,15700.0,50.6567,50.7099,50.6501,50.6966,15700.0
2014-01-17 13:50:00,76.27,76.28,76.19,76.21,18000.0,50.6966,50.7032,50.6434,50.6567,18000.0
2014-01-17 13:55:00,76.23,76.23,76.18,76.18,15900.0,50.67,50.67,50.6368,50.6368,15900.0
2014-01-17 14:00:00,76.16,76.18,76.11,76.17,13100.0,50.6235,50.6368,50.5902,50.6301,13100.0
2014-01-17 14:05:00,76.16,76.2,76.1,76.12,22000.0,50.6235,50.6501,50.5836,50.5969,22000.0
2014-01-17 14:10:00,76.14,76.15,76.07,76.08,19900.0,50.6102,50.6168,50.5637,50.5703,19900.0
2014-01-17 14:15:00,76.11,76.12,76.09,76.1,23400.0,50.5902,50.5969,50.577,50.5836,23400.0
2014-01-17 14:20:00,76.12,76.12,76.02,76.06,15800.0,50.5969,50.5969,50.5304,50.557,15800.0
2014-01-17 14:25:00,76.05,76.12,76.03,76.1,11400.0,50.5504,50.5969,50.5371,50.5836,11400.0
2014-01-17 14:30:00,76.12,76.18,76.1,76.12,28300.0,50.5969,50.6368,50.5836,50.5969,28300.0
2014-01-17 14:35:00,76.12,76.26,76.11,76.25,24900.0,50.5969,50.69,50.5902,50.6833,24900.0
2014-01-17 14:40:00,76.26,76.29,76.19,76.27,42400.0,50.69,50.7099,50.6434,50.6966,42400.0
2014-01-17 14:45:00,76.28,76.35,76.25,76.3,30200.0,50.7032,50.7498,50.6833,50.7165,30200.0
2014-01-17 14:50:00,76.3,76.33,76.27,76.32,28700.0,50.7165,50.7365,50.6966,50.7298,28700.0
2014-01-17 14:55:00,76.32,76.32,76.23,76.25,44100.0,50.7298,50.7298,50.67,50.6833,44100.0
2014-01-17 15:00:00,76.25,76.28,76.23,76.25,32300.0,50.6833,50.7032,50.67,50.6833,32300.0
2014-01-17 15:05:00,76.25,76.27,76.11,76.12,34400.0,50.6833,50.6966,50.5902,50.5969,34400.0
2014-01-17 15:10:00,76.12,76.23,76.06,76.14,45500.0,50.5969,50.67,50.557,50.6102,45500.0
2014-01-17 15:15:00,76.15,76.15,75.97,76.0,49600.0,50.6168,50.6168,50.4972,50.5171,49600.0
2014-01-17 15:20:00,76.01,76.03,75.95,76.0,50000.0,50.5238,50.5371,50.4839,50.5171,50000.0
2014-01-17 15:25:00,76.01,76.04,76.0,76.03,51000.0,50.5238,50.5437,50.5171,50.5371,51000.0
2014-01-17 15:30:00,76.03,76.03,75.84,75.86,52300.0,50.5371,50.5371,50.4108,50.4241,52300.0
2014-01-17 15:35:00,75.87,75.9,75.84,75.9,42100.0,50.4307,50.4507,50.4108,50.4507,42100.0
2014-01-17 15:40:00,75.9,75.98,75.85,75.93,52100.0,50.4507,50.5038,50.4174,50.4706,52100.0
2014-01-17 15:45:00,75.93,76.05,75.85,76.03,70100.0,50.4706,50.5504,50.4174,50.5371,70100.0
2014-01-17 15:50:00,76.03,76.12,76.0,76.06,152100.0,50.5371,50.5969,50.5171,50.557,152100.0
2014-01-17 15:55:00,76.08,76.13,75.93,76.01,162200.0,50.5703,50.6035,50.4706,50.5238,162200.0
2014-01-21 09:30:00,76.03,77.22,76.03,77.22,109500.0,50.5371,51.3281,50.5371,51.3281,109500.0
2014-01-21 09:35:00,77.22,77.24,76.83,76.91,27700.0,51.3281,51.3414,51.0688,51.122,27700.0
2014-01-21 09:40:00,76.97,76.98,76.66,76.93,27100.0,51.1619,51.1685,50.9558,51.1353,27100.0
2014-01-21 09:45:00,76.91,77.37,76.89,77.31,57700.0,51.122,51.4278,51.1087,51.3879,57700.0
2014-01-21 09:50:00,77.35,77.4,76.97,77.0,27900.0,51.4145,51.4477,51.1619,51.1818,27900.0
2014-01-21 09:55:00,77.02,77.1,76.85,76.96,24900.0,51.1951,51.2483,51.0821,51.1552,24900.0
2014-01-21 10:00:00,77.01,77.12,76.98,77.12,19100.0,51.1885,51.2616,51.1685,51.2616,19100.0
2014-01-21 10:05:00,77.11,77.36,77.1,77.31,74600.0,51.2549,51.4211,51.2483,51.3879,74600.0
2014-01-21 10:10:00,77.28,77.29,77.02,77.05,22100.0,51.3679,51.3746,51.1951,51.2151,22100.0
2014-01-21 10:15:00,77.03,77.09,76.91,76.98,20900.0,51.2018,51.2417,51.122,51.1685,20900.0
2014-01-21 10:20:00,76.95,77.08,76.89,76.91,19700.0,51.1486,51.235,51.1087,51.122,19700.0
2014-01-21 10:25:00,76.93,77.02,76.89,76.94,26100.0,51.1353,51.1951,51.1087,51.1419,26100.0
2014-01-21 10:30:00,76.93,76.93,76.81,76.87,17300.0,51.1353,51.1353,51.0555,51.0954,17300.0
2014-01-21 10:35:00,76.88,76.93,76.85,76.91,24200.0,51.1021,51.1353,51.0821,51.122,24200.0
2014-01-21 10:40:00,76.89,76.96,76.88,76.93,19600.0,51.1087,51.1552,51.1021,51.1353,19600.0
2014-01-21 10:45:00,76.92,76.95,76.87,76.89,34700.0,51.1287,51.1486,51.0954,51.1087,34700.0
2014-01-21 10:50:00,76.89,76.93,76.86,76.92,30400.0,51.1087,51.1353,51.0888,51.1287,30400.0
2014-01-21 10:55:00,76.93,76.96,76.85,76.91,20000.0,51.1353,51.1552,51.0821,51.122,20000.0
2014-01-21 11:00:00,76.91,76.92,76.84,76.89,20200.0,51.122,51.1287,51.0755,51.1087,20200.0
2014-01-21 11:05:00,76.89,76.94,76.73,76.73,26300.0,51.1087,51.1419,51.0024,51.0024,26300.0
2014-01-21 11:10:00,76.73,76.75,76.64,76.67,27200.0,51.0024,51.0157,50.9425,50.9625,27200.0
2014-01-21 11:15:00,76.64,76.77,76.63,76.75,23200.0,50.9425,51.0289,50.9359,51.0157,23200.0
2014-01-21 11:20:00,76.76,76.81,76.74,76.78,10100.0,51.0223,51.0555,51.009,51.0356,10100.0
2014-01-21 11:25:00,76.75,76.81,76.71,76.71,15200.0,51.0157,51.0555,50.9891,50.9891,15200.0
2014-01-21 11:30:00,76.72,76.76,76.65,76.74,10300.0,50.9957,51.0223,50.9492,51.009,10300.0
2014-01-21 11:35:00,76.75,76.8,76.72,76.73,14000.0,51.0157,51.0489,50.9957,51.0024,14000.0
2014-01-21 11:40:00,76.73,76.74,76.65,76.68,18100.0,51.0024,51.009,50.9492,50.9691,18100.0
2014-01-21 11:45:00,76.68,76.69,76.64,76.67,12600.0,50.9691,50.9758,50.9425,50.9625,12600.0
2014-01-21 11:50:00,76.67,76.67,76.58,76.6,18700.0,50.9625,50.9625,50.9027,50.9159,18700.0
2014-01-21 11:55:00,76.59,76.65,76.56,76.6,13300.0,50.9093,50.9492,50.8894,50.9159,13300.0
2014-01-21 12:00:00,76.61,76.62,76.53,76.53,11500.0,50.9226,50.9292,50.8694,50.8694,11500.0
2014-01-21 12:05:00,76.53,76.55,76.43,76.44,20100.0,50.8694,50.8827,50.8029,50.8096,20100.0
2014-01-21 12:10:00,76.45,76.48,76.43,76.44,19100.0,50.8162,50.8362,50.8029,50.8096,19100.0
2014-01-21 12:15:00,76.45,76.51,76.44,76.51,10200.0,50.8162,50.8561,50.8096,50.8561,10200.0
2014-01-21 12:20:00,76.51,76.69,76.49,76.67,18400.0,50.8561,50.9758,50.8428,50.9625,18400.0
2014-01-21 12:25:00,76.68,76.76,76.67,76.73,17200.0,50.9691,51.0223,50.9625,51.0024,17200.0
2014-01-21 12:30:00,76.71,76.76,76.62,76.73,30400.0,50.9891,51.0223,50.9292,51.0024,30400.0
2014-01-21 12:35:00,76.73,76.73,76.64,76.7,16500.0,51.0024,51.0024,50.9425,50.9824,16500.0
2014-01-21 12:40:00,76.7,76.78,76.7,76.73,13800.0,50.9824,51.0356,50.9824,51.0024,13800.0
2014-01-21 12:45:00,76.73,76.83,76.73,76.79,15800.0,51.0024,51.0688,51.0024,51.0422,15800.0
2014-01-21 12:50:00,76.8,76.83,76.79,76.81,46800.0,51.0489,51.0688,51.0422,51.0555,46800.0
2014-01-21 12:55:00,76.8,76.83,76.8,76.83,11000.0,51.0489,51.0688,51.0489,51.0688,11000.0
2014-01-21 13:00:00,76.82,76.83,76.75,76.75,32300.0,51.0622,51.0688,51.0157,51.0157,32300.0
2014-01-21 13:05:00,76.76,76.82,76.73,76.82,16200.0,51.0223,51.0622,51.0024,51.0622,16200.0
2014-01-21 13:10:00,76.83,76.85,76.8,76.85,13000.0,51.0688,51.0821,51.0489,51.0821,13000.0
2014-01-21 13:15:00,76.84,76.87,76.76,76.76,28400.0,51.0755,51.0954,51.0223,51.0223,28400.0
2014-01-21 13:20:00,76.75,76.79,76.7,76.79,19900.0,51.0157,51.0422,50.9824,51.0422,19900.0
2014-01-21 13:25:00,76.81,76.84,76.77,76.82,13500.0,51.0555,51.0755,51.0289,51.0622,13500.0
2014-01-21 13:30:00,76.82,76.93,76.8,76.91,15300.0,51.0622,51.1353,51.0489,51.122,15300.0
2014-01-21 13:35:00,76.91,76.93,76.9,76.91,14600.0,51.122,51.1353,51.1154,51.122,14600.0
2014-01-21 13:40:00,76.9,76.95,76.89,76.92,12600.0,51.1154,51.1486,51.1087,51.1287,12600.0
2014-01-21 13:45:00,76.92,76.95,76.89,76.9,12000.0,51.1287,51.1486,51.1087,51.1154,12000.0
2014-01-21 13:50:00,76.91,76.96,76.91,76.95,8800.0,51.122,51.1552,51.122,51.1486,8800.0
2014-01-21 13:55:00,76.96,77.01,76.93,76.98,29800.0,51.1552,51.1885,51.1353,51.1685,29800.0
2014-01-21 14:00:00,76.99,77.11,76.99,77.08,29800.0,51.1752,51.2549,51.1752,51.235,29800.0
2014-01-21 14:05:00,77.09,77.09,76.99,77.0,8600.0,51.2417,51.2417,51.1752,51.1818,8600.0
2014-01-21 14:10:00,77.01,77.01,76.97,76.99,29100.0,51.1885,51.1885,51.1619,51.1752,29100.0
2014-01-21 14:15:00,77.0,77.02,76.99,77.0,31600.0,51.1818,51.1951,51.1752,51.1818,31600.0
2014-01-21 14:20:00,76.99,77.01,76.99,77.0,11400.0,51.1752,51.1885,51.1752,51.1818,11400.0
2014-01-21 14:25:00,77.0,77.0,76.98,77.0,23300.0,51.1818,51.1818,51.1685,51.1818,23300.0
2014-01-21 14:30:00,77.0,77.06,76.99,77.01,27900.0,51.1818,51.2217,51.1752,51.1885,27900.0
2014-01-21 14:35:00,77.02,77.05,77.0,77.01,14700.0,51.1951,51.2151,51.1818,51.1885,14700.0
2014-01-21 14:40:00,77.0,77.05,76.98,77.04,13400.0,51.1818,51.2151,51.1685,51.2084,13400.0
2014-01-21 14:45:00,77.05,77.05,76.97,76.99,22200.0,51.2151,51.2151,51.1619,51.1752,22200.0
2014-01-21 14:50:00,77.0,77.01,76.96,77.01,24800.0,51.1818,51.1885,51.1552,51.1885,24800.0
2014-01-21 14:55:00,77.01,77.02,76.97,77.0,19700.0,51.1885,51.1951,51.1619,51.1818,19700.0
2014-01-21 15:00:00,77.0,77.03,76.98,77.01,16200.0,51.1818,51.2018,51.1685,51.1885,16200.0
2014-01-21 15:05:00,77.01,77.02,76.97,76.97,19500.0,51.1885,51.1951,51.1619,51.1619,19500.0
2014-01-21 15:10:00,76.97,76.99,76.89,76.89,18200.0,51.1619,51.1752,51.1087,51.1087,18200.0
2014-01-21 15:15:00,76.89,76.91,76.76,76.78,47200.0,51.1087,51.122,51.0223,51.0356,47200.0
2014-01-21 15:20:00,76.79,76.8,76.7,76.72,27900.0,51.0422,51.0489,50.9824,50.9957,27900.0
2014-01-21 15:25:00,76.72,76.73,76.52,76.53,55900.0,50.9957,51.0024,50.8628,50.8694,55900.0
2014-01-21 15:30:00,76.54,76.67,76.52,76.64,47800.0,50.8761,50.9625,50.8628,50.9425,47800.0
2014-01-21 15:35:00,76.63,76.73,76.61,76.72,45000.0,50.9359,51.0024,50.9226,50.9957,45000.0
2014-01-21 15:40:00,76.73,76.79,76.73,76.74,37600.0,51.0024,51.0422,51.0024,51.009,37600.0
2014-01-21 15:45:00,76.74,76.8,76.67,76.67,87200.0,51.009,51.0489,50.9625,50.9625,87200.0
2014-01-21 15:50:00,76.67,76.76,76.63,76.74,59400.0,50.9625,51.0223,50.9359,51.009,59400.0
2014-01-21 15:55:00,76.76,76.9,76.7,76.89,239100.0,51.0223,51.1154,50.9824,51.1087,239100.0
2014-01-22 09:30:00,77.3,77.43,77.14,77.29,67800.0,51.3812,51.4676,51.2749,51.3746,67800.0
2014-01-22 09:35:00,77.23,77.6,77.21,77.55,56800.0,51.3347,51.5806,51.3214,51.5474,56800.0
2014-01-22 09:40:00,77.55,77.55,77.19,77.22,18100.0,51.5474,51.5474,51.3081,51.3281,18100.0
2014-01-22 09:45:00,77.22,77.22,76.91,76.97,28000.0,51.3281,51.3281,51.122,51.1619,28000.0
2014-01-22 09:50:00,77.0,77.15,76.97,77.14,22900.0,51.1818,51.2815,51.1619,51.2749,22900.0
2014-01-22 09:55:00,77.15,77.25,77.1,77.15,31100.0,51.2815,51.348,51.2483,51.2815,31100.0
2014-01-22 10:00:00,77.14,77.15,76.98,77.04,23900.0,51.2749,51.2815,51.1685,51.2084,23900.0
2014-01-22 10:05:00,77.04,77.15,77.03,77.06,24200.0,51.2084,51.2815,51.2018,51.2217,24200.0
2014-01-22 10:10:00,77.09,77.09,76.85,76.87,15200.0,51.2417,51.2417,51.0821,51.0954,15200.0
2014-01-22 10:15:00,76.89,76.9,76.55,76.68,33900.0,51.1087,51.1154,50.8827,50.9691,33900.0
2014-01-22 10:20:00,76.7,76.7,76.45,76.46,45200.0,50.9824,50.9824,50.8162,50.8229,45200.0
2014-01-22 10:25:00,76.46,76.5,76.31,76.48,26600.0,50.8229,50.8495,50.7232,50.8362,26600.0
2014-01-22 10:30:00,76.54,76.56,76.45,76.45,12800.0,50.8761,50.8894,50.8162,50.8162,12800.0
2014-01-22 10:35:00,76.44,76.47,76.39,76.44,10200.0,50.8096,50.8295,50.7764,50.8096,10200.0
2014-01-22 10:40:00,76.45,76.56,76.42,76.53,16600.0,50.8162,50.8894,50.7963,50.8694,16600.0
2014-01-22 10:45:00,76.51,76.51,76.33,76.37,10700.0,50.8561,50.8561,50.7365,50.7631,10700.0
2014-01-22 10:50:00,76.38,76.4,76.26,76.36,24600.0,50.7697,50.783,50.69,50.7564,24600.0
2014-01-22 10:55:00,76.37,76.41,76.29,76.37,9900.0,50.7631,50.7897,50.7099,50.7631,9900.0
2014-01-22 11:00:00,76.38,76.47,76.32,76.39,18600.0,50.7697,50.8295,50.7298,50.7764,18600.0
2014-01-22 11:05:00,76.38,76.39,76.27,76.28,9900.0,50.7697,50.7764,50.6966,50.7032,9900.0
2014-01-22 11:10:00,76.27,76.35,76.23,76.24,22300.0,50.6966,50.7498,50.67,50.6767,22300.0
2014-01-22 11:15:00,76.26,76.29,76.12,76.15,22300.0,50.69,50.7099,50.5969,50.6168,22300.0
2014-01-22 11:20:00,76.16,76.17,76.09,76.17,17900.0,50.6235,50.6301,50.577,50.6301,17900.0
2014-01-22 11:25:00,76.17,76.32,76.17,76.31,23800.0,50.6301,50.7298,50.6301,50.7232,23800.0
2014-01-22 11:30:00,76.31,76.36,76.25,76.28,45400.0,50.7232,50.7564,50.6833,50.7032,45400.0
2014-01-22 11:35:00,76.28,76.34,76.23,76.26,44100.0,50.7032,50.7431,50.67,50.69,44100.0
2014-01-22 11:40:00,76.27,76.37,76.21,76.36,32900.0,50.6966,50.7631,50.6567,50.7564,32900.0
2014-01-22 11:45:00,76.37,76.42,76.33,76.33,24200.0,50.7631,50.7963,50.7365,50.7365,24200.0
2014-01-22 11:50:00,76.34,76.47,76.34,76.4,19300.0,50.7431,50.8295,50.7431,50.783,19300.0
2014-01-22 11:55:00,76.4,76.4,76.3,76.39,23700.0,50.783,50.783,50.7165,50.7764,23700.0
2014-01-22 12:00:00,76.38,76.38,76.26,76.26,17700.0,50.7697,50.7697,50.69,50.69,17700.0
2014-01-22 12:05:00,76.27,76.43,76.27,76.4,39600.0,50.6966,50.8029,50.6966,50.783,39600.0
2014-01-22 12:10:00,76.41,76.55,76.38,76.55,28200.0,50.7897,50.8827,50.7697,50.8827,28200.0
2014-01-22 12:15:00,76.58,76.69,76.57,76.69,14100.0,50.9027,50.9758,50.896,50.9758,14100.0
2014-01-22 12:20:00,76.69,76.76,76.66,76.76,20000.0,50.9758,51.0223,50.9558,51.0223,20000.0
2014-01-22 12:25:00,76.77,76.78,76.72,76.73,20300.0,51.0289,51.0356,50.9957,51.0024,20300.0
2014-01-22 12:30:00,76.74,76.75,76.61,76.71,26000.0,51.009,51.0157,50.9226,50.9891,26000.0
2014-01-22 12:35:00,76.71,76.74,76.67,76.71,13500.0,50.9891,51.009,50.9625,50.9891,13500.0
2014-01-22 12:40:00,76.69,76.74,76.68,76.7,18000.0,50.9758,51.009,50.9691,50.9824,18000.0
2014-01-22 12:45:00,76.7,76.72,76.65,76.7,16800.0,50.9824,50.9957,50.9492,50.9824,16800.0
2014-01-22 12:50:00,76.69,76.74,76.59,76.73,27600.0,50.9758,51.009,50.9093,51.0024,27600.0
2014-01-22 12:55:00,76.73,76.78,76.71,76.78,18600.0,51.0024,51.0356,50.9891,51.0356,18600.0
2014-01-22 13:00:00,76.78,76.81,76.74,76.77,34800.0,51.0356,51.0555,51.009,51.0289,34800.0
2014-01-22 13:05:00,76.77,76.81,76.72,76.75,47900.0,51.0289,51.0555,50.9957,51.0157,47900.0
2014-01-22 13:10:00,76.76,76.87,76.66,76.85,15800.0,51.0223,51.0954,50.9558,51.0821,15800.0
2014-01-22 13:15:00,76.84,76.98,76.81,76.97,31100.0,51.0755,51.1685,51.0555,51.1619,31100.0
2014-01-22 13:20:00,76.95,76.98,76.89,76.96,22800.0,51.1486,51.1685,51.1087,51.1552,22800.0
2014-01-22 13:25:00,76.96,77.02,76.94,77.0,25600.0,51.1552,51.1951,51.1419,51.1818,25600.0
2014-01-22 13:30:00,76.98,77.0,76.92,76.93,14400.0,51.1685,51.1818,51.1287,51.1353,14400.0
2014-01-22 13:35:00,76.93,76.93,76.85,76.9,23700.0,51.1353,51.1353,51.0821,51.1154,23700.0
2014-01-22 13:40:00,76.87,76.92,76.83,76.86,15900.0,51.0954,51.1287,51.0688,51.0888,15900.0
2014-01-22 13:45:00,76.87,76.95,76.86,76.88,16700.0,51.0954,51.1486,51.0888,51.1021,16700.0
2014-01-22 13:50:00,76.83,76.83,76.71,76.76,30500.0,51.0688,51.0688,50.9891,51.0223,30500.0
2014-01-22 13:55:00,76.75,76.82,76.64,76.78,43200.0,51.0157,51.0622,50.9425,51.0356,43200.0
2014-01-22 14:00:00,76.78,76.93,76.78,76.92,24600.0,51.0356,51.1353,51.0356,51.1287,24600.0
2014-01-22 14:05:00,76.91,76.94,76.85,76.86,14500.0,51.122,51.1419,51.0821,51.0888,14500.0
2014-01-22 14:10:00,76.88,76.91,76.78,76.8,28100.0,51.1021,51.122,51.0356,51.0489,28100.0
2014-01-22 14:15:00,76.79,76.87,76.78,76.85,26000.0,51.0422,51.0954,51.0356,51.0821,26000.0
2014-01-22 14:20:00,76.85,76.87,76.82,76.85,25300.0,51.0821,51.0954,51.0622,51.0821,25300.0
2014-01-22 14:25:00,76.85,76.89,76.85,76.87,16000.0,51.0821,51.1087,51.0821,51.0954,16000.0
2014-01-22 14:30:00,76.89,76.93,76.88,76.92,19600.0,51.1087,51.1353,51.1021,51.1287,19600.0
2014-01-22 14:35:00,76.93,76.96,76.92,76.94,20900.0,51.1353,51.1552,51.1287,51.1419,20900.0
2014-01-22 14:40:00,76.93,76.94,76.86,76.89,18400.0,51.1353,51.1419,51.0888,51.1087,18400.0
2014-01-22 14:45:00,76.86,76.89,76.77,76.78,17200.0,51.0888,51.1087,51.0289,51.0356,17200.0
2014-01-22 14:50:00,76.8,76.8,76.69,76.78,13600.0,51.0489,51.0489,50.9758,51.0356,13600.0
2014-01-22 14:55:00,76.78,76.91,76.78,76.91,20800.0,51.0356,51.122,51.0356,51.122,20800.0
2014-01-22 15:00:00,76.93,76.98,76.9,76.97,20400.0,51.1353,51.1685,51.1154,51.1619,20400.0
2014-01-22 15:05:00,76.96,77.05,76.93,77.04,39600.0,51.1552,51.2151,51.1353,51.2084,39600.0
2014-01-22 15:10:00,77.03,77.12,77.01,77.11,33900.0,51.2018,51.2616,51.1885,51.2549,33900.0
2014-01-22 15:15:00,77.09,77.13,77.06,77.11,28700.0,51.2417,51.2682,51.2217,51.2549,28700.0
2014-01-22 15:20:00,77.11,77.2,77.08,77.17,21600.0,51.2549,51.3148,51.235,51.2948,21600.0
2014-01-22 15:25:00,77.16,77.24,77.14,77.23,37200.0,51.2882,51.3414,51.2749,51.3347,37200.0
2014-01-22 15:30:00,77.22,77.28,77.15,77.15,41400.0,51.3281,51.3679,51.2815,51.2815,41400.0
2014-01-22 15:35:00,77.16,77.18,77.13,77.17,37600.0,51.2882,51.3015,51.2682,51.2948,37600.0
2014-01-22 15:40:00,77.17,77.19,77.09,77.13,36100.0,51.2948,51.3081,51.2417,51.2682,36100.0
2014-01-22 15:45:00,77.13,77.22,77.11,77.15,48400.0,51.2682,51.3281,51.2549,51.2815,48400.0
2014-01-22 15:50:00,77.15,77.17,77.12,77.14,76700.0,51.2815,51.2948,51.2616,51.2749,76700.0
2014-01-22 15:55:00,77.13,77.16,77.06,77.1,110500.0,51.2682,51.2882,51.2217,51.2483,110500.0
2014-01-23 09:30:00,77.52,78.01,77.18,77.93,125900.0,51.5275,51.8532,51.3015,51.8,125900.0
2014-01-23 09:35:00,77.96,77.97,77.38,77.45,42500.0,51.8199,51.8266,51.4344,51.4809,42500.0
2014-01-23 09:40:00,77.4,77.87,77.3,77.79,48100.0,51.4477,51.7601,51.3812,51.7069,48100.0
2014-01-23 09:45:00,77.87,78.1,77.73,78.04,60100.0,51.7601,51.913,51.6671,51.8731,60100.0
2014-01-23 09:50:00,78.08,78.08,77.68,77.79,43700.0,51.8997,51.8997,51.6338,51.7069,43700.0
2014-01-23 09:55:00,77.79,77.84,77.72,77.74,52300.0,51.7069,51.7402,51.6604,51.6737,52300.0
2014-01-23 10:00:00,77.73,77.73,77.41,77.42,58600.0,51.6671,51.6671,51.4544,51.461,58600.0
2014-01-23 10:05:00,77.42,77.46,77.29,77.45,63600.0,51.461,51.4876,51.3746,51.4809,63600.0
2014-01-23 10:10:00,77.46,77.47,77.32,77.38,40100.0,51.4876,51.4942,51.3945,51.4344,40100.0
2014-01-23 10:15:00,77.37,77.4,77.32,77.33,42500.0,51.4278,51.4477,51.3945,51.4012,42500.0
2014-01-23 10:20:00,77.34,77.36,77.27,77.32,47900.0,51.4078,51.4211,51.3613,51.3945,47900.0
2014-01-23 10:25:00,77.32,77.32,76.89,76.89,62800.0,51.3945,51.3945,51.1087,51.1087,62800.0
2014-01-23 10:30:00,76.93,76.97,76.89,76.92,38100.0,51.1353,51.1619,51.1087,51.1287,38100.0
2014-01-23 10:35:00,76.92,77.16,76.9,77.05,34300.0,51.1287,51.2882,51.1154,51.2151,34300.0
2014-01-23 10:40:00,77.03,77.07,76.79,76.94,28100.0,51.2018,51.2284,51.0422,51.1419,28100.0
2014-01-23 10:45:00,76.94,76.97,76.89,76.92,20300.0,51.1419,51.1619,51.1087,51.1287,20300.0
2014-01-23 10:50:00,76.92,76.92,76.72,76.74,21600.0,51.1287,51.1287,50.9957,51.009,21600.0
2014-01-23 10:55:00,76.73,76.76,76.64,76.7,27600.0,51.0024,51.0223,50.9425,50.9824,27600.0
2014-01-23 11:00:00,76.7,76.7,76.45,76.57,51500.0,50.9824,50.9824,50.8162,50.896,51500.0
2014-01-23 11:05:00,76.56,76.75,76.55,76.72,122300.0,50.8894,51.0157,50.8827,50.9957,122300.0
2014-01-23 11:10:00,76.72,76.72,76.55,76.57,72000.0,50.9957,50.9957,50.8827,50.896,72000.0
2014-01-23 11:15:00,76.56,76.67,76.28,76.3,147700.0,50.8894,50.9625,50.7032,50.7165,147700.0
2014-01-23 11:20:00,76.31,76.51,76.22,76.48,92700.0,50.7232,50.8561,50.6634,50.8362,92700.0
2014-01-23 11:25:00,76.48,76.5,76.35,76.35,26600.0,50.8362,50.8495,50.7498,50.7498,26600.0
2014-01-23 11:30:00,76.35,76.35,76.04,76.07,82500.0,50.7498,50.7498,50.5437,50.5637,82500.0
2014-01-23 11:35:00,76.06,76.2,76.05,76.19,30300.0,50.557,50.6501,50.5504,50.6434,30300.0
2014-01-23 11:40:00,76.2,76.4,76.18,76.27,35600.0,50.6501,50.783,50.6368,50.6966,35600.0
2014-01-23 11:45:00,76.3,76.3,76.16,76.2,24900.0,50.7165,50.7165,50.6235,50.6501,24900.0
2014-01-23 11:50:00,76.2,76.25,76.05,76.07,26300.0,50.6501,50.6833,50.5504,50.5637,26300.0
2014-01-23 11:55:00,76.06,76.29,76.06,76.29,25300.0,50.557,50.7099,50.557,50.7099,25300.0
2014-01-23 12:00:00,76.29,76.3,76.17,76.21,40500.0,50.7099,50.7165,50.6301,50.6567,40500.0
2014-01-23 12:05:00,76.19,76.25,76.15,76.16,19000.0,50.6434,50.6833,50.6168,50.6235,19000.0
2014-01-23 12:10:00,76.16,76.3,76.13,76.27,22000.0,50.6235,50.7165,50.6035,50.6966,22000.0
2014-01-23 12:15:00,76.27,76.52,76.26,76.48,35300.0,50.6966,50.8628,50.69,50.8362,35300.0
2014-01-23 12:20:00,76.48,76.64,76.47,76.49,55100.0,50.8362,50.9425,50.8295,50.8428,55100.0
2014-01-23 12:25:00,76.5,76.64,76.44,76.6,42200.0,50.8495,50.9425,50.8096,50.9159,42200.0
2014-01-23 12:30:00,76.61,76.73,76.56,76.58,40900.0,50.9226,51.0024,50.8894,50.9027,40900.0
2014-01-23 12:35:00,76.57,76.7,76.57,76.65,61800.0,50.896,50.9824,50.896,50.9492,61800.0
2014-01-23 12:40:00,76.65,76.78,76.55,76.55,37900.0,50.9492,51.0356,50.8827,50.8827,37900.0
2014-01-23 12:45:00,76.56,76.6,76.48,76.49,19400.0,50.8894,50.9159,50.8362,50.8428,19400.0
2014-01-23 12:50:00,76.49,76.56,76.47,76.48,13900.0,50.8428,50.8894,50.8295,50.8362,13900.0
2014-01-23 12:55:00,76.49,76.5,76.39,76.43,16900.0,50.8428,50.8495,50.7764,50.8029,16900.0
2014-01-23 13:00:00,76.45,76.5,76.31,76.31,40600.0,50.8162,50.8495,50.7232,50.7232,40600.0
2014-01-23 13:05:00,76.35,76.44,76.28,76.41,27900.0,50.7498,50.8096,50.7032,50.7897,27900.0
2014-01-23 13:10:00,76.39,76.54,76.32,76.35,29400.0,50.7764,50.8761,50.7298,50.7498,29400.0
2014-01-23 13:15:00,76.32,76.55,76.32,76.53,30400.0,50.7298,50.8827,50.7298,50.8694,30400.0
2014-01-23 13:20:00,76.52,76.61,76.5,76.6,30200.0,50.8628,50.9226,50.8495,50.9159,30200.0
2014-01-23 13:25:00,76.6,76.68,76.56,76.65,27200.0,50.9159,50.9691,50.8894,50.9492,27200.0
2014-01-23 13:30:00,76.61,76.64,76.47,76.48,25700.0,50.9226,50.9425,50.8295,50.8362,25700.0
2014-01-23 13:35:00,76.47,76.51,76.34,76.34,25800.0,50.8295,50.8561,50.7431,50.7431,25800.0
2014-01-23 13:40:00,76.34,76.47,76.32,76.35,47400.0,50.7431,50.8295,50.7298,50.7498,47400.0
2014-01-23 13:45:00,76.36,76.47,76.27,76.27,36300.0,50.7564,50.8295,50.6966,50.6966,36300.0
2014-01-23 13:50:00,76.28,76.32,76.23,76.24,24300.0,50.7032,50.7298,50.67,50.6767,24300.0
2014-01-23 13:55:00,76.22,76.24,76.14,76.17,42500.0,50.6634,50.6767,50.6102,50.6301,42500.0
2014-01-23 14:00:00,76.15,76.31,76.14,76.27,54600.0,50.6168,50.7232,50.6102,50.6966,54600.0
2014-01-23 14:05:00,76.26,76.35,76.24,76.33,31500.0,50.69,50.7498,50.6767,50.7365,31500.0
2014-01-23 14:10:00,76.35,76.49,76.35,76.49,24400.0,50.7498,50.8428,50.7498,50.8428,24400.0
2014-01-23 14:15:00,76.5,76.61,76.44,76.57,54000.0,50.8495,50.9226,50.8096,50.896,54000.0
2014-01-23 14:20:00,76.56,76.63,76.52,76.53,59400.0,50.8894,50.9359,50.8628,50.8694,59400.0
2014-01-23 14:25:00,76.54,76.58,76.51,76.58,31300.0,50.8761,50.9027,50.8561,50.9027,31300.0
2014-01-23 14:30:00,76.58,76.58,76.44,76.47,28700.0,50.9027,50.9027,50.8096,50.8295,28700.0
2014-01-23 14:35:00,76.46,76.49,76.37,76.37,19900.0,50.8229,50.8428,50.7631,50.7631,19900.0
2014-01-23 14:40:00,76.38,76.51,76.36,76.51,19400.0,50.7697,50.8561,50.7564,50.8561,19400.0
2014-01-23 14:45:00,76.51,76.52,76.47,76.51,28400.0,50.8561,50.8628,50.8295,50.8561,28400.0
2014-01-23 14:50:00,76.5,76.65,76.5,76.65,23400.0,50.8495,50.9492,50.8495,50.9492,23400.0
2014-01-23 14:55:00,76.66,76.83,76.65,76.79,34500.0,50.9558,51.0688,50.9492,51.0422,34500.0
2014-01-23 15:00:00,76.8,76.9,76.8,76.84,24300.0,51.0489,51.1154,51.0489,51.0755,24300.0
2014-01-23 15:05:00,76.84,76.91,76.73,76.84,35000.0,51.0755,51.122,51.0024,51.0755,35000.0
2014-01-23 15:10:00,76.79,76.94,76.79,76.94,30600.0,51.0422,51.1419,51.0422,51.1419,30600.0
2014-01-23 15:15:00,76.94,77.0,76.85,76.87,38900.0,51.1419,51.1818,51.0821,51.0954,38900.0
2014-01-23 15:20:00,76.87,76.94,76.78,76.94,36200.0,51.0954,51.1419,51.0356,51.1419,36200.0
2014-01-23 15:25:00,76.94,76.95,76.88,76.89,35400.0,51.1419,51.1486,51.1021,51.1087,35400.0
2014-01-23 15:30:00,76.91,77.03,76.88,77.03,50100.0,51.122,51.2018,51.1021,51.2018,50100.0
2014-01-23 15:35:00,77.03,77.25,77.02,77.04,57000.0,51.2018,51.348,51.1951,51.2084,57000.0
2014-01-23 15:40:00,77.03,77.2,76.97,77.12,70800.0,51.2018,51.3148,51.1619,51.2616,70800.0
2014-01-23 15:45:00,77.1,77.2,77.08,77.18,129000.0,51.2483,51.3148,51.235,51.3015,129000.0
2014-01-23 15:50:00,77.18,77.26,77.16,77.25,99900.0,51.3015,51.3546,51.2882,51.348,99900.0
2014-01-23 15:55:00,77.26,77.26,77.17,77.2,162200.0,51.3546,51.3546,51.2948,51.3148,162200.0
2014-01-24 09:30:00,76.1,76.35,75.68,75.72,106000.0,50.5836,50.7498,50.3044,50.331,106000.0
2014-01-24 09:35:00,75.76,76.17,75.62,76.01,75000.0,50.3576,50.6301,50.2645,50.5238,75000.0
2014-01-24 09:40:00,76.0,76.03,75.83,76.0,65300.0,50.5171,50.5371,50.4041,50.5171,65300.0
2014-01-24 09:45:00,76.01,76.05,75.92,76.01,72000.0,50.5238,50.5504,50.464,50.5238,72000.0
2014-01-24 09:50:00,76.02,76.09,75.88,76.01,57700.0,50.5304,50.577,50.4374,50.5238,57700.0
2014-01-24 09:55:00,76.01,76.09,75.83,76.05,85500.0,50.5238,50.577,50.4041,50.5504,85500.0
2014-01-24 10:00:00,76.06,76.28,76.01,76.16,31500.0,50.557,50.7032,50.5238,50.6235,31500.0
2014-01-24 10:05:00,76.13,76.14,76.04,76.1,27600.0,50.6035,50.6102,50.5437,50.5836,27600.0
2014-01-24 10:10:00,76.11,76.15,75.94,75.96,32400.0,50.5902,50.6168,50.4772,50.4905,32400.0
2014-01-24 10:15:00,75.95,75.96,75.53,75.55,54800.0,50.4839,50.4905,50.2047,50.218,54800.0
2014-01-24 10:20:00,75.55,75.56,75.32,75.37,64600.0,50.218,50.2247,50.0651,50.0984,64600.0
2014-01-24 10:25:00,75.38,75.39,75.23,75.3,26700.0,50.105,50.1117,50.0053,50.0518,26700.0
2014-01-24 10:30:00,75.27,75.3,75.06,75.1,54400.0,50.0319,50.0518,49.8923,49.9189,54400.0
2014-01-24 10:35:00,75.1,75.18,75.03,75.03,41900.0,49.9189,49.9721,49.8724,49.8724,41900.0
2014-01-24 10:40:00,75.03,75.05,74.72,74.73,61900.0,49.8724,49.8857,49.6663,49.673,61900.0
2014-01-24 10:45:00,74.75,74.75,74.35,74.44,105100.0,49.6863,49.6863,49.4204,49.4802,105100.0
2014-01-24 10:50:00,74.45,74.61,74.38,74.53,48000.0,49.4868,49.5932,49.4403,49.54,48000.0
2014-01-24 10:55:00,74.51,74.62,74.49,74.51,29800.0,49.5267,49.5998,49.5134,49.5267,29800.0
2014-01-24 11:00:00,74.48,74.58,74.48,74.51,21700.0,49.5068,49.5733,49.5068,49.5267,21700.0
2014-01-24 11:05:00,74.53,74.53,74.22,74.22,42500.0,49.54,49.54,49.334,49.334,42500.0
2014-01-24 11:10:00,74.22,74.28,73.81,73.91,119100.0,49.334,49.3738,49.0614,49.1279,119100.0
2014-01-24 11:15:00,73.92,74.12,73.89,74.08,102900.0,49.1346,49.2675,49.1146,49.2409,102900.0
2014-01-24 11:20:00,74.07,74.09,73.75,73.75,49800.0,49.2343,49.2476,49.0216,49.0216,49800.0
2014-01-24 11:25:00,73.75,73.76,73.6,73.66,53400.0,49.0216,49.0282,48.9219,48.9617,53400.0
2014-01-24 11:30:00,73.67,73.79,73.61,73.77,59300.0,48.9684,49.0481,48.9285,49.0348,59300.0
2014-01-24 11:35:00,73.75,74.06,73.7,73.98,52400.0,49.0216,49.2276,48.9883,49.1744,52400.0
2014-01-24 11:40:00,74.0,74.16,73.99,74.08,30200.0,49.1877,49.2941,49.1811,49.2409,30200.0
2014-01-24 11:45:00,74.07,74.1,73.97,74.1,41500.0,49.2343,49.2542,49.1678,49.2542,41500.0
2014-01-24 11:50:00,74.11,74.28,74.1,74.26,61500.0,49.2608,49.3738,49.2542,49.3606,61500.0
2014-01-24 11:55:00,74.25,74.76,74.22,74.7,120300.0,49.3539,49.6929,49.334,49.653,120300.0
2014-01-24 12:00:00,74.7,74.94,74.69,74.9,129100.0,49.653,49.8125,49.6464,49.786,129100.0
2014-01-24 12:05:00,74.91,75.32,74.87,75.19,67600.0,49.7926,50.0651,49.766,49.9787,67600.0
2014-01-24 12:10:00,75.19,75.41,75.15,75.32,50300.0,49.9787,50.125,49.9521,50.0651,50300.0
2014-01-24 12:15:00,75.28,75.51,75.28,75.45,74100.0,50.0385,50.1914,50.0385,50.1515,74100.0
2014-01-24 12:20:00,75.4,75.42,75.11,75.11,28700.0,50.1183,50.1316,49.9255,49.9255,28700.0
2014-01-24 12:25:00,75.15,75.15,74.93,75.04,43000.0,49.9521,49.9521,49.8059,49.879,43000.0
2014-01-24 12:30:00,75.08,75.21,75.07,75.13,23700.0,49.9056,49.992,49.899,49.9388,23700.0
2014-01-24 12:35:00,75.13,75.2,75.02,75.11,31800.0,49.9388,49.9854,49.8657,49.9255,31800.0
2014-01-24 12:40:00,75.11,75.13,74.99,75.02,19600.0,49.9255,49.9388,49.8458,49.8657,19600.0
2014-01-24 12:45:00,75.0,75.02,74.94,74.98,20000.0,49.8524,49.8657,49.8125,49.8391,20000.0
2014-01-24 12:50:00,74.97,75.14,74.96,75.13,26800.0,49.8325,49.9455,49.8258,49.9388,26800.0
2014-01-24 12:55:00,75.12,75.3,75.11,75.26,32100.0,49.9322,50.0518,49.9255,50.0253,32100.0
2014-01-24 13:00:00,75.29,75.35,75.19,75.25,36100.0,50.0452,50.0851,49.9787,50.0186,36100.0
2014-01-24 13:05:00,75.29,75.3,75.14,75.16,27000.0,50.0452,50.0518,49.9455,49.9588,27000.0
2014-01-24 13:10:00,75.18,75.21,75.05,75.08,16700.0,49.9721,49.992,49.8857,49.9056,16700.0
2014-01-24 13:15:00,75.09,75.11,75.01,75.01,15500.0,49.9123,49.9255,49.8591,49.8591,15500.0
2014-01-24 13:20:00,75.01,75.01,74.8,74.84,28200.0,49.8591,49.8591,49.7195,49.7461,28200.0
2014-01-24 13:25:00,74.85,74.91,74.81,74.81,14700.0,49.7527,49.7926,49.7261,49.7261,14700.0
2014-01-24 13:30:00,74.82,74.86,74.76,74.77,20200.0,49.7328,49.7594,49.6929,49.6995,20200.0
2014-01-24 13:35:00,74.74,74.81,74.7,74.8,26200.0,49.6796,49.7261,49.653,49.7195,26200.0
2014-01-24 13:40:00,74.8,74.9,74.73,74.84,46400.0,49.7195,49.786,49.673,49.7461,46400.0
2014-01-24 13:45:00,74.86,74.87,74.69,74.7,20400.0,49.7594,49.766,49.6464,49.653,20400.0
2014-01-24 13:50:00,74.69,74.77,74.66,74.66,27100.0,49.6464,49.6995,49.6264,49.6264,27100.0
2014-01-24 13:55:00,74.67,74.68,74.52,74.55,30600.0,49.6331,49.6397,49.5334,49.5533,30600.0
2014-01-24 14:00:00,74.55,74.6,74.25,74.34,36400.0,49.5533,49.5865,49.3539,49.4137,36400.0
2014-01-24 14:05:00,74.36,74.44,74.33,74.34,28600.0,49.427,49.4802,49.4071,49.4137,28600.0
2014-01-24 14:10:00,74.36,74.39,74.24,74.24,24600.0,49.427,49.447,49.3473,49.3473,24600.0
2014-01-24 14:15:00,74.26,74.5,74.16,74.45,43000.0,49.3606,49.5201,49.2941,49.4868,43000.0
2014-01-24 14:20:00,74.46,74.52,74.39,74.42,27500.0,49.4935,49.5334,49.447,49.4669,27500.0
2014-01-24 14:25:00,74.44,74.56,74.39,74.54,31800.0,49.4802,49.56,49.447,49.5467,31800.0
2014-01-24 14:30:00,74.54,74.61,74.51,74.59,26400.0,49.5467,49.5932,49.5267,49.5799,26400.0
2014-01-24 14:35:00,74.59,74.6,74.46,74.59,25900.0,49.5799,49.5865,49.4935,49.5799,25900.0
2014-01-24 14:40:00,74.58,74.6,74.5,74.51,25100.0,49.5733,49.5865,49.5201,49.5267,25100.0
2014-01-24 14:45:00,74.51,74.53,74.45,74.48,24600.0,49.5267,49.54,49.4868,49.5068,24600.0
2014-01-24 14:50:00,74.45,74.54,74.45,74.47,15100.0,49.4868,49.5467,49.4868,49.5001,15100.0
2014-01-24 14:55:00,74.45,74.54,74.44,74.54,24800.0,49.4868,49.5467,49.4802,49.5467,24800.0
2014-01-24 15:00:00,74.54,74.62,74.47,74.62,39900.0,49.5467,49.5998,49.5001,49.5998,39900.0
2014-01-24 15:05:00,74.62,74.76,74.62,74.69,32000.0,49.5998,49.6929,49.5998,49.6464,32000.0
2014-01-24 15:10:00,74.7,74.71,74.62,74.7,39800.0,49.653,49.6597,49.5998,49.653,39800.0
2014-01-24 15:15:00,74.7,74.73,74.67,74.72,29300.0,49.653,49.673,49.6331,49.6663,29300.0
2014-01-24 15:20:00,74.72,74.73,74.55,74.56,34800.0,49.6663,49.673,49.5533,49.56,34800.0
2014-01-24 15:25:00,74.56,74.65,74.55,74.64,42200.0,49.56,49.6198,49.5533,49.6131,42200.0
2014-01-24 15:30:00,74.64,74.77,74.6,74.76,39900.0,49.6131,49.6995,49.5865,49.6929,39900.0
2014-01-24 15:35:00,74.77,74.78,74.67,74.69,43000.0,49.6995,49.7062,49.6331,49.6464,43000.0
2014-01-24 15:40:00,74.67,74.73,74.61,74.64,46500.0,49.6331,49.673,49.5932,49.6131,46500.0
2014-01-24 15:45:00,74.63,74.63,74.51,74.59,80400.0,49.6065,49.6065,49.5267,49.5799,80400.0
2014-01-24 15:50:00,74.59,74.76,74.57,74.71,147000.0,49.5799,49.6929,49.5666,49.6597,147000.0
2014-01-24 15:55:00,74.71,74.71,74.43,74.45,180800.0,49.6597,49.6597,49.4736,49.4868,180800.0
2014-01-27 09:30:00,74.57,74.76,74.37,74.61,71600.0,49.5666,49.6929,49.4337,49.5932,71600.0
2014-01-27 09:35:00,74.59,74.83,74.57,74.68,27900.0,49.5799,49.7394,49.5666,49.6397,27900.0
2014-01-27 09:40:00,74.67,75.44,74.64,75.42,58500.0,49.6331,50.1449,49.6131,50.1316,58500.0
2014-01-27 09:45:00,75.42,75.52,75.4,75.45,78300.0,50.1316,50.1981,50.1183,50.1515,78300.0
2014-01-27 09:50:00,75.45,75.49,75.02,75.06,44700.0,50.1515,50.1781,49.8657,49.8923,44700.0
2014-01-27 09:55:00,75.08,75.15,75.03,75.06,28900.0,49.9056,49.9521,49.8724,49.8923,28900.0
2014-01-27 10:00:00,75.09,75.14,74.92,75.0,49100.0,49.9123,49.9455,49.7993,49.8524,49100.0
2014-01-27 10:05:00,75.01,75.08,74.92,74.95,28300.0,49.8591,49.9056,49.7993,49.8192,28300.0
2014-01-27 10:10:00,74.97,75.11,74.84,74.85,39400.0,49.8325,49.9255,49.7461,49.7527,39400.0
2014-01-27 10:15:00,74.87,74.88,74.53,74.55,61700.0,49.766,49.7727,49.54,49.5533,61700.0
2014-01-27 10:20:00,74.55,74.55,74.34,74.34,28400.0,49.5533,49.5533,49.4137,49.4137,28400.0
2014-01-27 10:25:00,74.33,74.49,74.0,74.04,32600.0,49.4071,49.5134,49.1877,49.2143,32600.0
2014-01-27 10:30:00,74.04,74.29,74.04,74.25,25700.0,49.2143,49.3805,49.2143,49.3539,25700.0
2014-01-27 10:35:00,74.26,74.32,74.09,74.15,51500.0,49.3606,49.4004,49.2476,49.2874,51500.0
2014-01-27 10:40:00,74.19,74.45,74.15,74.4,25900.0,49.314,49.4868,49.2874,49.4536,25900.0
2014-01-27 10:45:00,74.39,74.67,74.39,74.67,20700.0,49.447,49.6331,49.447,49.6331,20700.0
2014-01-27 10:50:00,74.67,74.74,74.67,74.71,29500.0,49.6331,49.6796,49.6331,49.6597,29500.0
2014-01-27 10:55:00,74.71,74.82,74.42,74.42,18900.0,49.6597,49.7328,49.4669,49.4669,18900.0
2014-01-27 11:00:00,74.45,74.49,74.3,74.3,27200.0,49.4868,49.5134,49.3871,49.3871,27200.0
2014-01-27 11:05:00,74.29,74.44,74.24,74.4,21700.0,49.3805,49.4802,49.3473,49.4536,21700.0
2014-01-27 11:10:00,74.4,74.42,74.28,74.38,19900.0,49.4536,49.4669,49.3738,49.4403,19900.0
2014-01-27 11:15:00,74.38,74.51,74.38,74.48,21500.0,49.4403,49.5267,49.4403,49.5068,21500.0
2014-01-27 11:20:00,74.47,74.7,74.41,74.7,39600.0,49.5001,49.653,49.4603,49.653,39600.0
2014-01-27 11:25:00,74.7,74.77,74.53,74.55,30700.0,49.653,49.6995,49.54,49.5533,30700.0
2014-01-27 11:30:00,74.53,74.56,74.33,74.37,21100.0,49.54,49.56,49.4071,49.4337,21100.0
2014-01-27 11:35:00,74.35,74.37,74.13,74.21,26400.0,49.4204,49.4337,49.2741,49.3273,26400.0
2014-01-27 11:40:00,74.21,74.42,74.21,74.41,26900.0,49.3273,49.4669,49.3273,49.4603,26900.0
2014-01-27 11:45:00,74.41,74.43,74.36,74.41,9700.0,49.4603,49.4736,49.427,49.4603,9700.0
2014-01-27 11:50:00,74.44,74.46,74.27,74.38,58300.0,49.4802,49.4935,49.3672,49.4403,58300.0
2014-01-27 11:55:00,74.39,74.43,74.37,74.41,53500.0,49.447,49.4736,49.4337,49.4603,53500.0
2014-01-27 12:00:00,74.42,74.47,74.34,74.47,59400.0,49.4669,49.5001,49.4137,49.5001,59400.0
2014-01-27 12:05:00,74.45,74.45,74.22,74.35,26400.0,49.4868,49.4868,49.334,49.4204,26400.0
2014-01-27 12:10:00,74.35,74.37,74.25,74.3,17800.0,49.4204,49.4337,49.3539,49.3871,17800.0
2014-01-27 12:15:00,74.3,74.31,74.21,74.23,11500.0,49.3871,49.3938,49.3273,49.3406,11500.0
2014-01-27 12:20:00,74.23,74.23,73.92,74.02,35600.0,49.3406,49.3406,49.1346,49.201,35600.0
2014-01-27 12:25:00,74.0,74.1,73.98,73.99,29300.0,49.1877,49.2542,49.1744,49.1811,29300.0
2014-01-27 12:30:00,73.98,73.98,73.88,73.94,35600.0,49.1744,49.1744,49.108,49.1478,35600.0
2014-01-27 12:35:00,73.94,74.22,73.91,74.18,27700.0,49.1478,49.334,49.1279,49.3074,27700.0
2014-01-27 12:40:00,74.19,74.22,74.1,74.1,29700.0,49.314,49.334,49.2542,49.2542,29700.0
2014-01-27 12:45:00,74.1,74.12,73.9,74.06,47400.0,49.2542,49.2675,49.1213,49.2276,47400.0
2014-01-27 12:50:00,74.09,74.21,73.97,73.98,24100.0,49.2476,49.3273,49.1678,49.1744,24100.0
2014-01-27 12:55:00,73.98,73.98,73.78,73.78,20200.0,49.1744,49.1744,49.0415,49.0415,20200.0
2014-01-27 13:00:00,73.81,73.95,73.78,73.95,17900.0,49.0614,49.1545,49.0415,49.1545,17900.0
2014-01-27 13:05:00,73.98,74.15,73.95,74.12,31800.0,49.1744,49.2874,49.1545,49.2675,31800.0
2014-01-27 13:10:00,74.14,74.29,74.08,74.24,27900.0,49.2808,49.3805,49.2409,49.3473,27900.0
2014-01-27 13:15:00,74.24,74.44,74.24,74.35,26800.0,49.3473,49.4802,49.3473,49.4204,26800.0
2014-01-27 13:20:00,74.36,74.42,74.3,74.31,18900.0,49.427,49.4669,49.3871,49.3938,18900.0
2014-01-27 13:25:00,74.27,74.27,74.12,74.22,25000.0,49.3672,49.3672,49.2675,49.334,25000.0
2014-01-27 13:30:00,74.23,74.27,74.16,74.16,18400.0,49.3406,49.3672,49.2941,49.2941,18400.0
2014-01-27 13:35:00,74.15,74.29,74.14,74.28,13500.0,49.2874,49.3805,49.2808,49.3738,13500.0
2014-01-27 13:40:00,74.24,74.46,74.23,74.41,25100.0,49.3473,49.4935,49.3406,49.4603,25100.0
2014-01-27 13:45:00,74.42,74.68,74.41,74.63,30200.0,49.4669,49.6397,49.4603,49.6065,30200.0
2014-01-27 13:50:00,74.61,74.71,74.58,74.68,39500.0,49.5932,49.6597,49.5733,49.6397,39500.0
2014-01-27 13:55:00,74.68,74.84,74.68,74.81,41700.0,49.6397,49.7461,49.6397,49.7261,41700.0
2014-01-27 14:00:00,74.81,75.03,74.81,74.91,37300.0,49.7261,49.8724,49.7261,49.7926,37300.0
2014-01-27 14:05:00,74.89,74.89,74.81,74.81,20700.0,49.7793,49.7793,49.7261,49.7261,20700.0
2014-01-27 14:10:00,74.8,75.04,74.8,75.03,30600.0,49.7195,49.879,49.7195,49.8724,30600.0
2014-01-27 14:15:00,75.07,75.1,75.01,75.01,21400.0,49.899,49.9189,49.8591,49.8591,21400.0
2014-01-27 14:20:00,75.02,75.08,75.0,75.07,15500.0,49.8657,49.9056,49.8524,49.899,15500.0
2014-01-27 14:25:00,75.07,75.1,74.97,75.1,29900.0,49.899,49.9189,49.8325,49.9189,29900.0
2014-01-27 14:30:00,75.1,75.25,75.1,75.25,21600.0,49.9189,50.0186,49.9189,50.0186,21600.0
2014-01-27 14:35:00,75.26,75.45,75.26,75.42,38700.0,50.0253,50.1515,50.0253,50.1316,38700.0
2014-01-27 14:40:00,75.42,75.44,75.34,75.38,21600.0,50.1316,50.1449,50.0784,50.105,21600.0
2014-01-27 14:45:00,75.37,75.44,75.33,75.44,16100.0,50.0984,50.1449,50.0718,50.1449,16100.0
2014-01-27 14:50:00,75.45,75.52,75.42,75.49,24100.0,50.1515,50.1981,50.1316,50.1781,24100.0
2014-01-27 14:55:00,75.5,75.61,75.5,75.6,21200.0,50.1848,50.2579,50.1848,50.2512,21200.0
2014-01-27 15:00:00,75.59,75.6,75.49,75.52,23600.0,50.2446,50.2512,50.1781,50.1981,23600.0
2014-01-27 15:05:00,75.51,75.55,75.45,75.54,33500.0,50.1914,50.218,50.1515,50.2114,33500.0
2014-01-27 15:10:00,75.54,75.65,75.5,75.65,21100.0,50.2114,50.2845,50.1848,50.2845,21100.0
2014-01-27 15:15:00,75.65,75.67,75.61,75.66,38300.0,50.2845,50.2978,50.2579,50.2911,38300.0
2014-01-27 15:20:00,75.66,75.7,75.56,75.57,47600.0,50.2911,50.3177,50.2247,50.2313,47600.0
2014-01-27 15:25:00,75.57,75.59,75.45,75.45,23200.0,50.2313,50.2446,50.1515,50.1515,23200.0
2014-01-27 15:30:00,75.46,75.54,75.35,75.35,37100.0,50.1582,50.2114,50.0851,50.0851,37100.0
2014-01-27 15:35:00,75.36,75.51,75.28,75.48,43100.0,50.0917,50.1914,50.0385,50.1715,43100.0
2014-01-27 15:40:00,75.49,75.51,75.3,75.3,45700.0,50.1781,50.1914,50.0518,50.0518,45700.0
2014-01-27 15:45:00,75.3,75.31,75.11,75.16,77900.0,50.0518,50.0585,49.9255,49.9588,77900.0
2014-01-27 15:50:00,75.16,75.2,74.97,74.98,76600.0,49.9588,49.9854,49.8325,49.8391,76600.0
2014-01-27 15:55:00,74.97,75.05,74.88,74.91,148800.0,49.8325,49.8857,49.7727,49.7926,148800.0
2014-01-28 09:30:00,73.92,74.49,73.92,74.26,76100.0,49.1346,49.5134,49.1346,49.3606,76100.0
2014-01-28 09:35:00,74.23,74.49,74.05,74.41,40200.0,49.3406,49.5134,49.221,49.4603,40200.0
2014-01-28 09:40:00,74.41,74.47,74.25,74.46,37400.0,49.4603,49.5001,49.3539,49.4935,37400.0
2014-01-28 09:45:00,74.43,74.84,74.43,74.81,42600.0,49.4736,49.7461,49.4736,49.7261,42600.0
2014-01-28 09:50:00,74.81,75.02,74.68,74.99,36600.0,49.7261,49.8657,49.6397,49.8458,36600.0
2014-01-28 09:55:00,74.99,75.04,74.9,74.97,67600.0,49.8458,49.879,49.786,49.8325,67600.0
2014-01-28 10:00:00,75.02,75.28,75.0,75.27,25400.0,49.8657,50.0385,49.8524,50.0319,25400.0
2014-01-28 10:05:00,75.22,75.33,75.09,75.24,32700.0,49.9987,50.0718,49.9123,50.012,32700.0
2014-01-28 10:10:00,75.28,75.31,75.12,75.16,26700.0,50.0385,50.0585,49.9322,49.9588,26700.0
2014-01-28 10:15:00,75.13,75.21,75.09,75.21,23800.0,49.9388,49.992,49.9123,49.992,23800.0
2014-01-28 10:20:00,75.21,75.39,75.17,75.33,42100.0,49.992,50.1117,49.9654,50.0718,42100.0
2014-01-28 10:25:00,75.33,75.38,75.04,75.16,29100.0,50.0718,50.105,49.879,49.9588,29100.0
2014-01-28 10:30:00,75.15,75.3,75.09,75.27,41000.0,49.9521,50.0518,49.9123,50.0319,41000.0
2014-01-28 10:35:00,75.28,75.45,75.25,75.37,35700.0,50.0385,50.1515,50.0186,50.0984,35700.0
2014-01-28 10:40:00,75.34,75.36,75.14,75.17,23300.0,50.0784,50.0917,49.9455,49.9654,23300.0
2014-01-28 10:45:00,75.18,75.2,75.06,75.08,20800.0,49.9721,49.9854,49.8923,49.9056,20800.0
2014-01-28 10:50:00,75.06,75.09,75.0,75.09,16700.0,49.8923,49.9123,49.8524,49.9123,16700.0
2014-01-28 10:55:00,75.04,75.25,75.04,75.15,22000.0,49.879,50.0186,49.879,49.9521,22000.0
2014-01-28 11:00:00,75.15,75.33,75.14,75.24,21800.0,49.9521,50.0718,49.9455,50.012,21800.0
2014-01-28 11:05:00,75.23,75.31,75.22,75.23,20600.0,50.0053,50.0585,49.9987,50.0053,20600.0
2014-01-28 11:10:00,75.25,75.25,75.07,75.1,16900.0,50.0186,50.0186,49.899,49.9189,16900.0
2014-01-28 11:15:00,75.1,75.11,74.96,74.99,24300.0,49.9189,49.9255,49.8258,49.8458,24300.0
2014-01-28 11:20:00,75.01,75.06,74.95,74.98,15500.0,49.8591,49.8923,49.8192,49.8391,15500.0
2014-01-28 11:25:00,74.96,75.0,74.85,74.94,20300.0,49.8258,49.8524,49.7527,49.8125,20300.0
2014-01-28 11:30:00,74.96,75.07,74.95,75.0,16300.0,49.8258,49.899,49.8192,49.8524,16300.0
2014-01-28 11:35:00,75.0,75.02,74.86,74.91,26700.0,49.8524,49.8657,49.7594,49.7926,26700.0
2014-01-28 11:40:00,74.93,75.04,74.85,75.04,14000.0,49.8059,49.879,49.7527,49.879,14000.0
2014-01-28 11:45:00,75.03,75.05,74.8,74.81,22600.0,49.8724,49.8857,49.7195,49.7261,22600.0
2014-01-28 11:50:00,74.79,74.87,74.72,74.75,42400.0,49.7128,49.766,49.6663,49.6863,42400.0
2014-01-28 11:55:00,74.75,74.83,74.7,74.82,17500.0,49.6863,49.7394,49.653,49.7328,17500.0
2014-01-28 12:00:00,74.82,74.84,74.69,74.7,16200.0,49.7328,49.7461,49.6464,49.653,16200.0
2014-01-28 12:05:00,74.69,74.91,74.69,74.88,23600.0,49.6464,49.7926,49.6464,49.7727,23600.0
2014-01-28 12:10:00,74.88,74.88,74.64,74.69,21500.0,49.7727,49.7727,49.6131,49.6464,21500.0
2014-01-28 12:15:00,74.7,74.85,74.7,74.85,14000.0,49.653,49.7527,49.653,49.7527,14000.0
2014-01-28 12:20:00,74.85,74.87,74.77,74.78,9200.0,49.7527,49.766,49.6995,49.7062,9200.0
2014-01-28 12:25:00,74.79,74.86,74.76,74.86,30800.0,49.7128,49.7594,49.6929,49.7594,30800.0
2014-01-28 12:30:00,74.89,75.12,74.85,75.12,51700.0,49.7793,49.9322,49.7527,49.9322,51700.0
2014-01-28 12:35:00,75.11,75.21,75.07,75.15,24700.0,49.9255,49.992,49.899,49.9521,24700.0
2014-01-28 12:40:00,75.15,75.28,75.15,75.28,33200.0,49.9521,50.0385,49.9521,50.0385,33200.0
2014-01-28 12:45:00,75.28,75.36,75.27,75.36,34300.0,50.0385,50.0917,50.0319,50.0917,34300.0
2014-01-28 12:50:00,75.36,75.46,75.25,75.25,40800.0,50.0917,50.1582,50.0186,50.0186,40800.0
2014-01-28 12:55:00,75.26,75.28,75.12,75.16,16400.0,50.0253,50.0385,49.9322,49.9588,16400.0
2014-01-28 13:00:00,75.17,75.2,75.12,75.18,13500.0,49.9654,49.9854,49.9322,49.9721,13500.0
2014-01-28 13:05:00,75.18,75.27,75.11,75.26,10500.0,49.9721,50.0319,49.9255,50.0253,10500.0
2014-01-28 13:10:00,75.23,75.31,75.22,75.31,10600.0,50.0053,50.0585,49.9987,50.0585,10600.0
2014-01-28 13:15:00,75.31,75.36,75.24,75.3,24800.0,50.0585,50.0917,50.012,50.0518,24800.0
2014-01-28 13:20:00,75.3,75.3,75.1,75.13,16900.0,50.0518,50.0518,49.9189,49.9388,16900.0
2014-01-28 13:25:00,75.14,75.28,75.14,75.2,15800.0,49.9455,50.0385,49.9455,49.9854,15800.0
2014-01-28 13:30:00,75.2,75.28,75.1,75.15,19700.0,49.9854,50.0385,49.9189,49.9521,19700.0
2014-01-28 13:35:00,75.15,75.15,75.07,75.09,44300.0,49.9521,49.9521,49.899,49.9123,44300.0
2014-01-28 13:40:00,75.11,75.18,75.04,75.12,20600.0,49.9255,49.9721,49.879,49.9322,20600.0
2014-01-28 13:45:00,75.12,75.2,75.09,75.1,38700.0,49.9322,49.9854,49.9123,49.9189,38700.0
2014-01-28 13:50:00,75.09,75.12,75.0,75.09,28600.0,49.9123,49.9322,49.8524,49.9123,28600.0
2014-01-28 13:55:00,75.09,75.14,75.0,75.14,15200.0,49.9123,49.9455,49.8524,49.9455,15200.0
2014-01-28 14:00:00,75.14,75.2,75.04,75.1,23300.0,49.9455,49.9854,49.879,49.9189,23300.0
2014-01-28 14:05:00,75.1,75.23,75.09,75.18,27100.0,49.9189,50.0053,49.9123,49.9721,27100.0
2014-01-28 14:10:00,75.17,75.19,75.11,75.17,21700.0,49.9654,49.9787,49.9255,49.9654,21700.0
2014-01-28 14:15:00,75.16,75.18,75.11,75.14,13100.0,49.9588,49.9721,49.9255,49.9455,13100.0
2014-01-28 14:20:00,75.15,75.28,75.13,75.26,21800.0,49.9521,50.0385,49.9388,50.0253,21800.0
2014-01-28 14:25:00,75.26,75.26,75.19,75.22,19100.0,50.0253,50.0253,49.9787,49.9987,19100.0
2014-01-28 14:30:00,75.22,75.24,75.16,75.2,23800.0,49.9987,50.012,49.9588,49.9854,23800.0
2014-01-28 14:35:00,75.18,75.3,75.17,75.3,24800.0,49.9721,50.0518,49.9654,50.0518,24800.0
2014-01-28 14:40:00,75.3,75.37,75.29,75.31,21900.0,50.0518,50.0984,50.0452,50.0585,21900.0
2014-01-28 14:45:00,75.31,75.34,75.27,75.27,18400.0,50.0585,50.0784,50.0319,50.0319,18400.0
2014-01-28 14:50:00,75.26,75.32,75.25,75.26,21500.0,50.0253,50.0651,50.0186,50.0253,21500.0
2014-01-28 14:55:00,75.29,75.32,75.25,75.3,23400.0,50.0452,50.0651,50.0186,50.0518,23400.0
2014-01-28 15:00:00,75.33,75.37,75.17,75.17,29000.0,50.0718,50.0984,49.9654,49.9654,29000.0
2014-01-28 15:05:00,75.17,75.22,75.11,75.22,25300.0,49.9654,49.9987,49.9255,49.9987,25300.0
2014-01-28 15:10:00,75.23,75.23,75.06,75.06,24000.0,50.0053,50.0053,49.8923,49.8923,24000.0
2014-01-28 15:15:00,75.06,75.15,74.99,74.99,41700.0,49.8923,49.9521,49.8458,49.8458,41700.0
2014-01-28 15:20:00,74.99,75.0,74.82,74.96,39200.0,49.8458,49.8524,49.7328,49.8258,39200.0
2014-01-28 15:25:00,74.96,75.01,74.88,74.99,39200.0,49.8258,49.8591,49.7727,49.8458,39200.0
2014-01-28 15:30:00,74.99,75.14,74.92,75.1,37100.0,49.8458,49.9455,49.7993,49.9189,37100.0
2014-01-28 15:35:00,75.11,75.15,75.08,75.13,45200.0,49.9255,49.9521,49.9056,49.9388,45200.0
2014-01-28 15:40:00,75.12,75.15,75.02,75.06,50000.0,49.9322,49.9521,49.8657,49.8923,50000.0
2014-01-28 15:45:00,75.07,75.15,75.04,75.1,65800.0,49.899,49.9521,49.879,49.9189,65800.0
2014-01-28 15:50:00,75.1,75.11,75.03,75.05,126800.0,49.9189,49.9255,49.8724,49.8857,126800.0
2014-01-28 15:55:00,75.05,75.1,74.99,75.04,145200.0,49.8857,49.9189,49.8458,49.879,145200.0
2014-01-29 09:30:00,74.03,74.95,73.35,74.0,81200.0,49.2077,49.8192,48.7557,49.1877,81200.0
2014-01-29 09:35:00,73.92,74.09,70.81,72.41,306500.0,49.1346,49.2476,47.0673,48.1309,306500.0
2014-01-29 09:40:00,72.4,73.08,72.33,72.33,142200.0,48.1242,48.5762,48.0777,48.0777,142200.0
2014-01-29 09:45:00,72.34,72.96,72.14,72.81,76700.0,48.0843,48.4964,47.9514,48.3967,76700.0
2014-01-29 09:50:00,72.92,73.82,72.92,73.67,172700.0,48.4699,49.0681,48.4699,48.9684,172700.0
2014-01-29 09:55:00,73.73,74.28,73.44,73.67,92800.0,49.0083,49.3738,48.8155,48.9684,92800.0
2014-01-29 10:00:00,73.83,73.87,73.45,73.72,62000.0,49.0747,49.1013,48.8221,49.0016,62000.0
2014-01-29 10:05:00,73.72,74.48,73.72,74.29,105800.0,49.0016,49.5068,49.0016,49.3805,105800.0
2014-01-29 10:10:00,74.28,74.73,74.18,74.21,87800.0,49.3738,49.673,49.3074,49.3273,87800.0
2014-01-29 10:15:00,74.22,74.36,74.0,74.06,80900.0,49.334,49.427,49.1877,49.2276,80900.0
2014-01-29 10:20:00,74.03,74.32,74.02,74.28,37500.0,49.2077,49.4004,49.201,49.3738,37500.0
2014-01-29 10:25:00,74.3,74.67,74.3,74.52,62800.0,49.3871,49.6331,49.3871,49.5334,62800.0
2014-01-29 10:30:00,74.53,75.32,74.52,75.31,75700.0,49.54,50.0651,49.5334,50.0585,75700.0
2014-01-29 10:35:00,75.3,76.6,75.28,76.33,162900.0,50.0518,50.9159,50.0385,50.7365,162900.0
2014-01-29 10:40:00,76.34,76.9,76.05,76.73,125200.0,50.7431,51.1154,50.5504,51.0024,125200.0
2014-01-29 10:45:00,76.74,76.88,76.15,76.17,71300.0,51.009,51.1021,50.6168,50.6301,71300.0
2014-01-29 10:50:00,76.19,76.24,75.76,75.87,101900.0,50.6434,50.6767,50.3576,50.4307,101900.0
2014-01-29 10:55:00,75.93,75.93,75.67,75.87,63500.0,50.4706,50.4706,50.2978,50.4307,63500.0
2014-01-29 11:00:00,75.84,75.85,75.43,75.71,66600.0,50.4108,50.4174,50.1383,50.3244,66600.0
2014-01-29 11:05:00,75.73,75.9,75.68,75.82,53500.0,50.3377,50.4507,50.3044,50.3975,53500.0
2014-01-29 11:10:00,75.84,76.05,75.84,75.98,64400.0,50.4108,50.5504,50.4108,50.5038,64400.0
2014-01-29 11:15:00,75.99,76.01,75.71,75.86,55200.0,50.5105,50.5238,50.3244,50.4241,55200.0
2014-01-29 11:20:00,75.86,76.0,75.79,75.9,39900.0,50.4241,50.5171,50.3775,50.4507,39900.0
2014-01-29 11:25:00,75.86,75.99,75.77,75.94,51500.0,50.4241,50.5105,50.3642,50.4772,51500.0
2014-01-29 11:30:00,75.94,75.97,75.81,75.89,32500.0,50.4772,50.4972,50.3908,50.444,32500.0
2014-01-29 11:35:00,75.89,76.24,75.83,76.19,48700.0,50.444,50.6767,50.4041,50.6434,48700.0
2014-01-29 11:40:00,76.18,76.27,76.02,76.25,26000.0,50.6368,50.6966,50.5304,50.6833,26000.0
2014-01-29 11:45:00,76.26,76.36,76.09,76.18,50500.0,50.69,50.7564,50.577,50.6368,50500.0
2014-01-29 11:50:00,76.18,76.2,76.04,76.12,44800.0,50.6368,50.6501,50.5437,50.5969,44800.0
2014-01-29 11:55:00,76.09,76.17,75.86,76.0,41600.0,50.577,50.6301,50.4241,50.5171,41600.0
2014-01-29 12:00:00,75.99,76.2,75.98,76.06,42800.0,50.5105,50.6501,50.5038,50.557,42800.0
2014-01-29 12:05:00,76.09,76.29,75.9,75.98,52100.0,50.577,50.7099,50.4507,50.5038,52100.0
2014-01-29 12:10:00,76.0,76.03,75.81,75.92,51100.0,50.5171,50.5371,50.3908,50.464,51100.0
2014-01-29 12:15:00,75.95,75.95,75.52,75.65,37600.0,50.4839,50.4839,50.1981,50.2845,37600.0
2014-01-29 12:20:00,75.64,75.66,75.26,75.29,124200.0,50.2778,50.2911,50.0253,50.0452,124200.0
2014-01-29 12:25:00,75.31,75.35,75.11,75.12,84500.0,50.0585,50.0851,49.9255,49.9322,84500.0
2014-01-29 12:30:00,75.12,75.23,75.09,75.17,57100.0,49.9322,50.0053,49.9123,49.9654,57100.0
2014-01-29 12:35:00,75.19,75.22,74.9,75.14,56600.0,49.9787,49.9987,49.786,49.9455,56600.0
2014-01-29 12:40:00,75.14,75.25,75.03,75.25,25500.0,49.9455,50.0186,49.8724,50.0186,25500.0
2014-01-29 12:45:00,75.26,75.32,75.17,75.24,26500.0,50.0253,50.0651,49.9654,50.012,26500.0
2014-01-29 12:50:00,75.23,75.24,75.14,75.16,15100.0,50.0053,50.012,49.9455,49.9588,15100.0
2014-01-29 12:55:00,75.17,75.24,75.15,75.18,22400.0,49.9654,50.012,49.9521,49.9721,22400.0
2014-01-29 13:00:00,75.16,75.16,74.81,74.87,51000.0,49.9588,49.9588,49.7261,49.766,51000.0
2014-01-29 13:05:00,74.87,74.97,74.67,74.97,37600.0,49.766,49.8325,49.6331,49.8325,37600.0
2014-01-29 13:10:00,74.92,74.93,74.77,74.88,30900.0,49.7993,49.8059,49.6995,49.7727,30900.0
2014-01-29 13:15:00,74.87,74.9,74.72,74.74,20000.0,49.766,49.786,49.6663,49.6796,20000.0
2014-01-29 13:20:00,74.74,74.82,74.68,74.79,21700.0,49.6796,49.7328,49.6397,49.7128,21700.0
2014-01-29 13:25:00,74.78,74.89,74.77,74.86,30100.0,49.7062,49.7793,49.6995,49.7594,30100.0
2014-01-29 13:30:00,74.86,75.06,74.85,74.97,21800.0,49.7594,49.8923,49.7527,49.8325,21800.0
2014-01-29 13:35:00,74.99,75.1,74.95,74.95,19100.0,49.8458,49.9189,49.8192,49.8192,19100.0
2014-01-29 13:40:00,74.95,75.08,74.8,74.91,27100.0,49.8192,49.9056,49.7195,49.7926,27100.0
2014-01-29 13:45:00,74.93,75.12,74.83,75.12,19500.0,49.8059,49.9322,49.7394,49.9322,19500.0
2014-01-29 13:50:00,75.11,75.16,74.94,75.02,36000.0,49.9255,49.9588,49.8125,49.8657,36000.0
2014-01-29 13:55:00,75.03,75.08,74.91,75.02,36200.0,49.8724,49.9056,49.7926,49.8657,36200.0
2014-01-29 14:00:00,75.02,75.23,74.69,75.23,36600.0,49.8657,50.0053,49.6464,50.0053,36600.0
2014-01-29 14:05:00,75.23,75.23,74.25,74.57,50600.0,50.0053,50.0053,49.3539,49.5666,50600.0
2014-01-29 14:10:00,74.61,74.63,74.34,74.49,57200.0,49.5932,49.6065,49.4137,49.5134,57200.0
2014-01-29 14:15:00,74.48,74.51,74.02,74.15,63700.0,49.5068,49.5267,49.201,49.2874,63700.0
2014-01-29 14:20:00,74.18,74.29,74.02,74.27,53300.0,49.3074,49.3805,49.201,49.3672,53300.0
2014-01-29 14:25:00,74.22,74.63,74.19,74.37,72500.0,49.334,49.6065,49.314,49.4337,72500.0
2014-01-29 14:30:00,74.35,75.08,74.27,75.07,66600.0,49.4204,49.9056,49.3672,49.899,66600.0
2014-01-29 14:35:00,75.07,75.08,74.39,74.67,46000.0,49.899,49.9056,49.447,49.6331,46000.0
2014-01-29 14:40:00,74.67,74.79,74.44,74.63,129200.0,49.6331,49.7128,49.4802,49.6065,129200.0
2014-01-29 14:45:00,74.65,74.66,74.5,74.51,30800.0,49.6198,49.6264,49.5201,49.5267,30800.0
2014-01-29 14:50:00,74.52,74.67,74.41,74.57,36300.0,49.5334,49.6331,49.4603,49.5666,36300.0
2014-01-29 14:55:00,74.56,74.64,74.38,74.5,36600.0,49.56,49.6131,49.4403,49.5201,36600.0
2014-01-29 15:00:00,74.57,74.59,74.33,74.5,35500.0,49.5666,49.5799,49.4071,49.5201,35500.0
2014-01-29 15:05:00,74.51,74.55,74.38,74.44,36300.0,49.5267,49.5533,49.4403,49.4802,36300.0
2014-01-29 15:10:00,74.44,74.48,74.12,74.15,44300.0,49.4802,49.5068,49.2675,49.2874,44300.0
2014-01-29 15:15:00,74.14,74.16,73.77,73.77,84500.0,49.2808,49.2941,49.0348,49.0348,84500.0
2014-01-29 15:20:00,73.82,73.82,73.45,73.68,110500.0,49.0681,49.0681,48.8221,48.975,110500.0
2014-01-29 15:25:00,73.66,73.91,73.61,73.75,73900.0,48.9617,49.1279,48.9285,49.0216,73900.0
2014-01-29 15:30:00,73.75,73.84,73.51,73.71,114100.0,49.0216,49.0814,48.862,48.995,114100.0
2014-01-29 15:35:00,73.71,74.03,73.66,73.93,57300.0,48.995,49.2077,48.9617,49.1412,57300.0
2014-01-29 15:40:00,73.93,74.29,73.83,74.29,104600.0,49.1412,49.3805,49.0747,49.3805,104600.0
2014-01-29 15:45:00,74.27,74.66,74.24,74.46,170600.0,49.3672,49.6264,49.3473,49.4935,170600.0
2014-01-29 15:50:00,74.48,74.49,74.17,74.19,106800.0,49.5068,49.5134,49.3007,49.314,106800.0
2014-01-29 15:55:00,74.19,74.27,74.08,74.19,188000.0,49.314,49.3672,49.2409,49.314,188000.0
2014-01-30 09:30:00,74.44,74.97,74.24,74.85,88300.0,49.4802,49.8325,49.3473,49.7527,88300.0
2014-01-30 09:35:00,74.91,74.91,73.98,74.25,63700.0,49.7926,49.7926,49.1744,49.3539,63700.0
2014-01-30 09:40:00,74.27,74.33,74.1,74.15,64100.0,49.3672,49.4071,49.2542,49.2874,64100.0
2014-01-30 09:45:00,74.13,74.27,74.05,74.25,41300.0,49.2741,49.3672,49.221,49.3539,41300.0
2014-01-30 09:50:00,74.26,74.3,73.99,74.02,66000.0,49.3606,49.3871,49.1811,49.201,66000.0
2014-01-30 09:55:00,74.08,74.09,73.86,73.87,48500.0,49.2409,49.2476,49.0947,49.1013,48500.0
2014-01-30 10:00:00,73.83,74.01,73.73,73.93,52100.0,49.0747,49.1944,49.0083,49.1412,52100.0
2014-01-30 10:05:00,73.95,73.98,73.6,73.61,102100.0,49.1545,49.1744,48.9219,48.9285,102100.0
2014-01-30 10:10:00,73.61,73.91,73.61,73.83,33300.0,48.9285,49.1279,48.9285,49.0747,33300.0
2014-01-30 10:15:00,73.84,73.9,73.69,73.8,38000.0,49.0814,49.1213,48.9817,49.0548,38000.0
2014-01-30 10:20:00,73.77,74.0,73.64,73.83,46000.0,49.0348,49.1877,48.9484,49.0747,46000.0
2014-01-30 10:25:00,73.84,74.27,73.82,74.15,77700.0,49.0814,49.3672,49.0681,49.2874,77700.0
2014-01-30 10:30:00,74.19,74.28,74.02,74.12,27800.0,49.314,49.3738,49.201,49.2675,27800.0
2014-01-30 10:35:00,74.15,74.37,74.07,74.2,57800.0,49.2874,49.4337,49.2343,49.3207,57800.0
2014-01-30 10:40:00,74.22,74.63,74.22,74.44,63100.0,49.334,49.6065,49.334,49.4802,63100.0
2014-01-30 10:45:00,74.44,74.57,74.44,74.46,37500.0,49.4802,49.5666,49.4802,49.4935,37500.0
2014-01-30 10:50:00,74.49,74.53,74.3,74.3,29200.0,49.5134,49.54,49.3871,49.3871,29200.0
2014-01-30 10:55:00,74.31,74.54,74.26,74.46,37400.0,49.3938,49.5467,49.3606,49.4935,37400.0
2014-01-30 11:00:00,74.47,74.65,74.39,74.59,32100.0,49.5001,49.6198,49.447,49.5799,32100.0
2014-01-30 11:05:00,74.59,74.63,74.49,74.58,43400.0,49.5799,49.6065,49.5134,49.5733,43400.0
2014-01-30 11:10:00,74.58,74.63,74.51,74.59,49500.0,49.5733,49.6065,49.5267,49.5799,49500.0
2014-01-30 11:15:00,74.57,74.61,74.52,74.58,29100.0,49.5666,49.5932,49.5334,49.5733,29100.0
2014-01-30 11:20:00,74.59,74.76,74.58,74.72,28400.0,49.5799,49.6929,49.5733,49.6663,28400.0
2014-01-30 11:25:00,74.73,74.73,74.47,74.5,37400.0,49.673,49.673,49.5001,49.5201,37400.0
2014-01-30 11:30:00,74.55,74.65,74.38,74.38,24400.0,49.5533,49.6198,49.4403,49.4403,24400.0
2014-01-30 11:35:00,74.41,74.57,74.37,74.53,36800.0,49.4603,49.5666,49.4337,49.54,36800.0
2014-01-30 11:40:00,74.53,74.55,74.45,74.46,34300.0,49.54,49.5533,49.4868,49.4935,34300.0
2014-01-30 11:45:00,74.46,74.58,74.38,74.56,21700.0,49.4935,49.5733,49.4403,49.56,21700.0
2014-01-30 11:50:00,74.58,74.7,74.56,74.66,24200.0,49.5733,49.653,49.56,49.6264,24200.0
2014-01-30 11:55:00,74.66,74.73,74.63,74.71,22000.0,49.6264,49.673,49.6065,49.6597,22000.0
2014-01-30 12:00:00,74.74,74.74,74.55,74.65,26400.0,49.6796,49.6796,49.5533,49.6198,26400.0
2014-01-30 12:05:00,74.66,74.71,74.63,74.64,23800.0,49.6264,49.6597,49.6065,49.6131,23800.0
2014-01-30 12:10:00,74.64,74.76,74.63,74.67,20100.0,49.6131,49.6929,49.6065,49.6331,20100.0
2014-01-30 12:15:00,74.69,74.69,74.55,74.58,28900.0,49.6464,49.6464,49.5533,49.5733,28900.0
2014-01-30 12:20:00,74.59,74.59,74.49,74.5,23000.0,49.5799,49.5799,49.5134,49.5201,23000.0
2014-01-30 12:25:00,74.52,74.53,74.3,74.35,21800.0,49.5334,49.54,49.3871,49.4204,21800.0
2014-01-30 12:30:00,74.37,74.52,74.37,74.42,24800.0,49.4337,49.5334,49.4337,49.4669,24800.0
2014-01-30 12:35:00,74.4,74.43,74.33,74.39,32400.0,49.4536,49.4736,49.4071,49.447,32400.0
2014-01-30 12:40:00,74.42,74.48,74.33,74.35,34200.0,49.4669,49.5068,49.4071,49.4204,34200.0
2014-01-30 12:45:00,74.38,74.48,74.35,74.42,25200.0,49.4403,49.5068,49.4204,49.4669,25200.0
2014-01-30 12:50:00,74.43,74.51,74.4,74.5,18100.0,49.4736,49.5267,49.4536,49.5201,18100.0
2014-01-30 12:55:00,74.49,74.53,74.27,74.28,29900.0,49.5134,49.54,49.3672,49.3738,29900.0
2014-01-30 13:00:00,74.29,74.42,74.29,74.36,23500.0,49.3805,49.4669,49.3805,49.427,23500.0
2014-01-30 13:05:00,74.38,74.44,74.33,74.39,20700.0,49.4403,49.4802,49.4071,49.447,20700.0
2014-01-30 13:10:00,74.38,74.44,74.36,74.38,24800.0,49.4403,49.4802,49.427,49.4403,24800.0
2014-01-30 13:15:00,74.4,74.4,74.2,74.22,34200.0,49.4536,49.4536,49.3207,49.334,34200.0
2014-01-30 13:20:00,74.23,74.25,74.06,74.08,39900.0,49.3406,49.3539,49.2276,49.2409,39900.0
2014-01-30 13:25:00,74.07,74.21,74.04,74.19,43800.0,49.2343,49.3273,49.2143,49.314,43800.0
2014-01-30 13:30:00,74.2,74.22,73.92,73.94,48200.0,49.3207,49.334,49.1346,49.1478,48200.0
2014-01-30 13:35:00,73.94,73.97,73.86,73.91,27900.0,49.1478,49.1678,49.0947,49.1279,27900.0
2014-01-30 13:40:00,73.9,74.01,73.9,73.98,47100.0,49.1213,49.1944,49.1213,49.1744,47100.0
2014-01-30 13:45:00,74.0,74.02,73.91,73.98,42300.0,49.1877,49.201,49.1279,49.1744,42300.0
2014-01-30 13:50:00,73.98,74.0,73.78,73.79,142600.0,49.1744,49.1877,49.0415,49.0481,142600.0
2014-01-30 13:55:00,73.79,73.79,73.71,73.73,43200.0,49.0481,49.0481,48.995,49.0083,43200.0
2014-01-30 14:00:00,73.73,73.81,73.71,73.74,33800.0,49.0083,49.0614,48.995,49.0149,33800.0
2014-01-30 14:05:00,73.77,73.83,73.52,73.53,40900.0,49.0348,49.0747,48.8687,48.8753,40900.0
2014-01-30 14:10:00,73.55,73.62,73.45,73.52,34400.0,48.8886,48.9351,48.8221,48.8687,34400.0
2014-01-30 14:15:00,73.53,73.62,73.43,73.62,35800.0,48.8753,48.9351,48.8089,48.9351,35800.0
2014-01-30 14:20:00,73.61,73.78,73.59,73.73,39000.0,48.9285,49.0415,48.9152,49.0083,39000.0
2014-01-30 14:25:00,73.76,73.77,73.58,73.65,40100.0,49.0282,49.0348,48.9086,48.9551,40100.0
2014-01-30 14:30:00,73.66,73.79,73.64,73.66,44000.0,48.9617,49.0481,48.9484,48.9617,44000.0
2014-01-30 14:35:00,73.7,73.7,73.63,73.65,30000.0,48.9883,48.9883,48.9418,48.9551,30000.0
2014-01-30 14:40:00,73.66,73.71,73.63,73.66,43500.0,48.9617,48.995,48.9418,48.9617,43500.0
2014-01-30 14:45:00,73.69,73.69,73.55,73.59,33000.0,48.9817,48.9817,48.8886,48.9152,33000.0
2014-01-30 14:50:00,73.62,73.69,73.58,73.64,48800.0,48.9351,48.9817,48.9086,48.9484,48800.0
2014-01-30 14:55:00,73.64,73.72,73.57,73.62,28100.0,48.9484,49.0016,48.9019,48.9351,28100.0
2014-01-30 15:00:00,73.63,73.75,73.6,73.6,130200.0,48.9418,49.0216,48.9219,48.9219,130200.0
2014-01-30 15:05:00,73.6,73.66,73.55,73.57,79400.0,48.9219,48.9617,48.8886,48.9019,79400.0
2014-01-30 15:10:00,73.58,73.8,73.58,73.79,152800.0,48.9086,49.0548,48.9086,49.0481,152800.0
2014-01-30 15:15:00,73.81,73.82,73.62,73.67,45500.0,49.0614,49.0681,48.9351,48.9684,45500.0
2014-01-30 15:20:00,73.69,73.74,73.57,73.65,38200.0,48.9817,49.0149,48.9019,48.9551,38200.0
2014-01-30 15:25:00,73.66,73.66,73.47,73.49,54000.0,48.9617,48.9617,48.8354,48.8487,54000.0
2014-01-30 15:30:00,73.5,73.6,73.45,73.48,78200.0,48.8554,48.9219,48.8221,48.8421,78200.0
2014-01-30 15:35:00,73.49,73.61,73.48,73.51,89300.0,48.8487,48.9285,48.8421,48.862,89300.0
2014-01-30 15:40:00,73.54,73.65,73.54,73.59,110000.0,48.882,48.9551,48.882,48.9152,110000.0
2014-01-30 15:45:00,73.6,73.65,73.45,73.45,112100.0,48.9219,48.9551,48.8221,48.8221,112100.0
2014-01-30 15:50:00,73.45,73.49,73.37,73.44,121400.0,48.8221,48.8487,48.769,48.8155,121400.0
2014-01-30 15:55:00,73.46,73.57,73.45,73.54,300500.0,48.8288,48.9019,48.8221,48.882,300500.0
2014-01-31 09:30:00,73.1,73.42,72.75,73.37,75200.0,48.5895,48.8022,48.3569,48.769,75200.0
2014-01-31 09:35:00,73.32,73.73,73.32,73.66,58600.0,48.7357,49.0083,48.7357,48.9617,58600.0
2014-01-31 09:40:00,73.7,74.03,73.58,73.99,43200.0,48.9883,49.2077,48.9086,49.1811,43200.0
2014-01-31 09:45:00,74.02,74.58,73.81,74.3,63800.0,49.201,49.5733,49.0614,49.3871,63800.0
2014-01-31 09:50:00,74.35,74.57,74.21,74.31,52100.0,49.4204,49.5666,49.3273,49.3938,52100.0
2014-01-31 09:55:00,74.3,74.36,74.0,74.16,38900.0,49.3871,49.427,49.1877,49.2941,38900.0
2014-01-31 10:00:00,74.15,74.32,74.1,74.13,25600.0,49.2874,49.4004,49.2542,49.2741,25600.0
2014-01-31 10:05:00,74.13,74.22,74.01,74.05,43400.0,49.2741,49.334,49.1944,49.221,43400.0
2014-01-31 10:10:00,74.04,74.11,73.81,73.83,22500.0,49.2143,49.2608,49.0614,49.0747,22500.0
2014-01-31 10:15:00,73.8,73.94,73.73,73.73,70200.0,49.0548,49.1478,49.0083,49.0083,70200.0
2014-01-31 10:20:00,73.76,73.85,73.44,73.52,50800.0,49.0282,49.088,48.8155,48.8687,50800.0
2014-01-31 10:25:00,73.54,73.54,73.24,73.29,48700.0,48.882,48.882,48.6826,48.7158,48700.0
2014-01-31 10:30:00,73.3,73.41,73.22,73.25,25600.0,48.7224,48.7956,48.6693,48.6892,25600.0
2014-01-31 10:35:00,73.24,73.33,73.14,73.28,43300.0,48.6826,48.7424,48.6161,48.7091,43300.0
2014-01-31 10:40:00,73.3,73.45,73.23,73.24,42500.0,48.7224,48.8221,48.6759,48.6826,42500.0
2014-01-31 10:45:00,73.26,73.59,73.25,73.55,33200.0,48.6959,48.9152,48.6892,48.8886,33200.0
2014-01-31 10:50:00,73.6,73.84,73.6,73.84,46100.0,48.9219,49.0814,48.9219,49.0814,46100.0
2014-01-31 10:55:00,73.81,73.84,73.59,73.59,48800.0,49.0614,49.0814,48.9152,48.9152,48800.0
2014-01-31 11:00:00,73.59,73.67,73.38,73.63,173800.0,48.9152,48.9684,48.7756,48.9418,173800.0
2014-01-31 11:05:00,73.64,73.73,73.43,73.69,111900.0,48.9484,49.0083,48.8089,48.9817,111900.0
2014-01-31 11:10:00,73.66,73.85,73.47,73.51,152400.0,48.9617,49.088,48.8354,48.862,152400.0
2014-01-31 11:15:00,73.52,73.66,73.38,73.39,152400.0,48.8687,48.9617,48.7756,48.7823,152400.0
2014-01-31 11:20:00,73.38,73.44,73.26,73.4,55200.0,48.7756,48.8155,48.6959,48.7889,55200.0
2014-01-31 11:25:00,73.43,73.55,73.36,73.55,44400.0,48.8089,48.8886,48.7623,48.8886,44400.0
2014-01-31 11:30:00,73.56,73.66,73.23,73.28,59900.0,48.8953,48.9617,48.6759,48.7091,59900.0
2014-01-31 11:35:00,73.31,73.32,72.93,72.95,74900.0,48.7291,48.7357,48.4765,48.4898,74900.0
2014-01-31 11:40:00,72.94,73.02,72.83,72.87,64400.0,48.4831,48.5363,48.41,48.4366,64400.0
2014-01-31 11:45:00,72.88,73.1,72.82,73.0,55900.0,48.4433,48.5895,48.4034,48.523,55900.0
2014-01-31 11:50:00,73.02,73.1,72.99,73.08,86800.0,48.5363,48.5895,48.5164,48.5762,86800.0
2014-01-31 11:55:00,73.08,73.18,73.0,73.17,52600.0,48.5762,48.6427,48.523,48.636,52600.0
2014-01-31 12:00:00,73.15,73.3,73.12,73.25,52700.0,48.6227,48.7224,48.6028,48.6892,52700.0
2014-01-31 12:05:00,73.25,73.3,73.15,73.29,43500.0,48.6892,48.7224,48.6227,48.7158,43500.0
2014-01-31 12:10:00,73.26,73.44,73.26,73.33,107700.0,48.6959,48.8155,48.6959,48.7424,107700.0
2014-01-31 12:15:00,73.35,73.42,73.29,73.37,46000.0,48.7557,48.8022,48.7158,48.769,46000.0
2014-01-31 12:20:00,73.37,73.57,73.31,73.54,63600.0,48.769,48.9019,48.7291,48.882,63600.0
2014-01-31 12:25:00,73.54,73.75,73.51,73.73,46400.0,48.882,49.0216,48.862,49.0083,46400.0
2014-01-31 12:30:00,73.73,73.73,73.45,73.52,32000.0,49.0083,49.0083,48.8221,48.8687,32000.0
2014-01-31 12:35:00,73.51,73.54,73.45,73.49,35600.0,48.862,48.882,48.8221,48.8487,35600.0
2014-01-31 12:40:00,73.48,73.5,73.45,73.49,20400.0,48.8421,48.8554,48.8221,48.8487,20400.0
2014-01-31 12:45:00,73.51,73.59,73.48,73.53,25400.0,48.862,48.9152,48.8421,48.8753,25400.0
2014-01-31 12:50:00,73.54,73.62,73.48,73.57,16600.0,48.882,48.9351,48.8421,48.9019,16600.0
2014-01-31 12:55:00,73.59,73.66,73.57,73.63,11400.0,48.9152,48.9617,48.9019,48.9418,11400.0
2014-01-31 13:00:00,73.62,73.71,73.54,73.54,21000.0,48.9351,48.995,48.882,48.882,21000.0
2014-01-31 13:05:00,73.54,73.64,73.52,73.64,22200.0,48.882,48.9484,48.8687,48.9484,22200.0
2014-01-31 13:10:00,73.64,73.72,73.58,73.72,16300.0,48.9484,49.0016,48.9086,49.0016,16300.0
2014-01-31 13:15:00,73.7,73.78,73.61,73.68,33400.0,48.9883,49.0415,48.9285,48.975,33400.0
2014-01-31 13:20:00,73.67,73.77,73.6,73.63,32500.0,48.9684,49.0348,48.9219,48.9418,32500.0
2014-01-31 13:25:00,73.65,73.75,73.59,73.69,101800.0,48.9551,49.0216,48.9152,48.9817,101800.0
2014-01-31 13:30:00,73.73,73.86,73.72,73.74,32800.0,49.0083,49.0947,49.0016,49.0149,32800.0
2014-01-31 13:35:00,73.76,73.86,73.73,73.79,48900.0,49.0282,49.0947,49.0083,49.0481,48900.0
2014-01-31 13:40:00,73.81,73.92,73.79,73.89,47500.0,49.0614,49.1346,49.0481,49.1146,47500.0
2014-01-31 13:45:00,73.89,74.06,73.81,73.97,87900.0,49.1146,49.2276,49.0614,49.1678,87900.0
2014-01-31 13:50:00,74.0,74.08,73.82,73.88,44900.0,49.1877,49.2409,49.0681,49.108,44900.0
2014-01-31 13:55:00,73.88,73.9,73.79,73.8,71800.0,49.108,49.1213,49.0481,49.0548,71800.0
2014-01-31 14:00:00,73.84,73.96,73.79,73.84,47300.0,49.0814,49.1611,49.0481,49.0814,47300.0
2014-01-31 14:05:00,73.84,73.87,73.75,73.76,124400.0,49.0814,49.1013,49.0216,49.0282,124400.0
2014-01-31 14:10:00,73.8,73.81,73.72,73.75,47100.0,49.0548,49.0614,49.0016,49.0216,47100.0
2014-01-31 14:15:00,73.76,73.8,73.71,73.76,49200.0,49.0282,49.0548,48.995,49.0282,49200.0
2014-01-31 14:20:00,73.77,73.81,73.71,73.73,28400.0,49.0348,49.0614,48.995,49.0083,28400.0
2014-01-31 14:25:00,73.72,73.78,73.63,73.73,65100.0,49.0016,49.0415,48.9418,49.0083,65100.0
2014-01-31 14:30:00,73.75,73.75,73.66,73.68,66500.0,49.0216,49.0216,48.9617,48.975,66500.0
2014-01-31 14:35:00,73.7,73.75,73.65,73.71,44800.0,48.9883,49.0216,48.9551,48.995,44800.0
2014-01-31 14:40:00,73.7,73.75,73.6,73.61,38400.0,48.9883,49.0216,48.9219,48.9285,38400.0
2014-01-31 14:45:00,73.6,73.61,73.48,73.52,70700.0,48.9219,48.9285,48.8421,48.8687,70700.0
2014-01-31 14:50:00,73.54,73.6,73.46,73.51,72200.0,48.882,48.9219,48.8288,48.862,72200.0
2014-01-31 14:55:00,73.51,73.54,73.47,73.5,25500.0,48.862,48.882,48.8354,48.8554,25500.0
2014-01-31 15:00:00,73.5,73.58,73.46,73.54,83300.0,48.8554,48.9086,48.8288,48.882,83300.0
2014-01-31 15:05:00,73.56,73.56,73.48,73.5,90400.0,48.8953,48.8953,48.8421,48.8554,90400.0
2014-01-31 15:10:00,73.5,73.54,73.41,73.41,106300.0,48.8554,48.882,48.7956,48.7956,106300.0
2014-01-31 15:15:00,73.45,73.5,73.14,73.16,34400.0,48.8221,48.8554,48.6161,48.6294,34400.0
2014-01-31 15:20:00,73.16,73.23,73.03,73.23,83700.0,48.6294,48.6759,48.543,48.6759,83700.0
2014-01-31 15:25:00,73.22,73.25,73.1,73.11,37800.0,48.6693,48.6892,48.5895,48.5961,37800.0
2014-01-31 15:30:00,73.11,73.25,73.1,73.1,47800.0,48.5961,48.6892,48.5895,48.5895,47800.0
2014-01-31 15:35:00,73.1,73.13,72.9,72.96,107800.0,48.5895,48.6094,48.4566,48.4964,107800.0
2014-01-31 15:40:00,72.97,73.02,72.77,72.89,84600.0,48.5031,48.5363,48.3702,48.4499,84600.0
2014-01-31 15:45:00,72.88,73.07,72.75,73.04,175400.0,48.4433,48.5696,48.3569,48.5496,175400.0
2014-01-31 15:50:00,73.04,73.23,73.01,73.22,195800.0,48.5496,48.6759,48.5297,48.6693,195800.0
2014-01-31 15:55:00,73.22,73.23,73.03,73.09,231300.0,48.6693,48.6759,48.543,48.5829,231300.0
2014-02-03 09:30:00,73.12,73.58,72.61,72.72,111400.0,48.6028,48.9086,48.2638,48.3369,111400.0
2014-02-03 09:35:00,72.71,73.17,72.71,73.06,69000.0,48.3303,48.636,48.3303,48.5629,69000.0
2014-02-03 09:40:00,73.06,73.09,72.88,72.99,65800.0,48.5629,48.5829,48.4433,48.5164,65800.0
2014-02-03 09:45:00,72.99,72.99,72.73,72.8,45200.0,48.5164,48.5164,48.3436,48.3901,45200.0
2014-02-03 09:50:00,72.83,72.98,72.81,72.93,65900.0,48.41,48.5097,48.3967,48.4765,65900.0
2014-02-03 09:55:00,72.94,73.04,72.89,72.92,85200.0,48.4831,48.5496,48.4499,48.4699,85200.0
2014-02-03 10:00:00,72.89,72.89,72.48,72.53,65900.0,48.4499,48.4499,48.1774,48.2106,65900.0
2014-02-03 10:05:00,72.55,72.63,72.43,72.52,53700.0,48.2239,48.2771,48.1442,48.204,53700.0
2014-02-03 10:10:00,72.56,72.56,72.11,72.21,61400.0,48.2306,48.2306,47.9314,47.9979,61400.0
2014-02-03 10:15:00,72.25,72.33,72.13,72.13,54000.0,48.0245,48.0777,47.9447,47.9447,54000.0
2014-02-03 10:20:00,72.11,72.46,72.07,72.34,83100.0,47.9314,48.1641,47.9049,48.0843,83100.0
2014-02-03 10:25:00,72.35,72.43,72.26,72.43,37900.0,48.091,48.1442,48.0312,48.1442,37900.0
2014-02-03 10:30:00,72.43,72.61,72.42,72.55,76100.0,48.1442,48.2638,48.1375,48.2239,76100.0
2014-02-03 10:35:00,72.56,72.76,72.54,72.75,36400.0,48.2306,48.3635,48.2173,48.3569,36400.0
2014-02-03 10:40:00,72.77,72.77,72.67,72.71,40000.0,48.3702,48.3702,48.3037,48.3303,40000.0
2014-02-03 10:45:00,72.7,72.86,72.7,72.77,53200.0,48.3236,48.43,48.3236,48.3702,53200.0
2014-02-03 10:50:00,72.77,72.87,72.64,72.65,102200.0,48.3702,48.4366,48.2837,48.2904,102200.0
2014-02-03 10:55:00,72.59,72.64,72.49,72.52,87700.0,48.2505,48.2837,48.184,48.204,87700.0
2014-02-03 11:00:00,72.5,72.52,72.33,72.35,39700.0,48.1907,48.204,48.0777,48.091,39700.0
2014-02-03 11:05:00,72.34,72.38,72.17,72.17,50100.0,48.0843,48.1109,47.9713,47.9713,50100.0
2014-02-03 11:10:00,72.21,72.24,72.11,72.15,61800.0,47.9979,48.0179,47.9314,47.958,61800.0
2014-02-03 11:15:00,72.16,72.28,72.11,72.2,54700.0,47.9647,48.0444,47.9314,47.9913,54700.0
2014-02-03 11:20:00,72.19,72.41,72.17,72.39,72000.0,47.9846,48.1309,47.9713,48.1176,72000.0
2014-02-03 11:25:00,72.36,72.46,72.36,72.39,27500.0,48.0976,48.1641,48.0976,48.1176,27500.0
2014-02-03 11:30:00,72.37,72.7,72.34,72.6,101200.0,48.1043,48.3236,48.0843,48.2572,101200.0
2014-02-03 11:35:00,72.62,72.66,72.49,72.49,34500.0,48.2704,48.297,48.184,48.184,34500.0
2014-02-03 11:40:00,72.49,72.57,72.34,72.34,33600.0,48.184,48.2372,48.0843,48.0843,33600.0
2014-02-03 11:45:00,72.34,72.5,72.32,72.48,59400.0,48.0843,48.1907,48.071,48.1774,59400.0
2014-02-03 11:50:00,72.49,72.61,72.49,72.55,48800.0,48.184,48.2638,48.184,48.2239,48800.0
2014-02-03 11:55:00,72.53,72.54,72.25,72.25,48500.0,48.2106,48.2173,48.0245,48.0245,48500.0
2014-02-03 12:00:00,72.26,72.27,71.96,71.96,66700.0,48.0312,48.0378,47.8317,47.8317,66700.0
2014-02-03 12:05:00,71.95,72.09,71.89,72.08,43400.0,47.8251,47.9182,47.7852,47.9115,43400.0
2014-02-03 12:10:00,72.07,72.13,71.98,72.13,50900.0,47.9049,47.9447,47.845,47.9447,50900.0
2014-02-03 12:15:00,72.12,72.13,71.94,71.99,29100.0,47.9381,47.9447,47.8185,47.8517,29100.0
2014-02-03 12:20:00,72.0,72.15,71.9,72.15,55400.0,47.8583,47.958,47.7919,47.958,55400.0
2014-02-03 12:25:00,72.11,72.29,72.11,72.24,22900.0,47.9314,48.0511,47.9314,48.0179,22900.0
2014-02-03 12:30:00,72.23,72.25,72.18,72.19,29800.0,48.0112,48.0245,47.978,47.9846,29800.0
2014-02-03 12:35:00,72.18,72.18,71.95,71.96,41000.0,47.978,47.978,47.8251,47.8317,41000.0
2014-02-03 12:40:00,71.95,72.07,71.95,72.03,21800.0,47.8251,47.9049,47.8251,47.8783,21800.0
2014-02-03 12:45:00,72.03,72.06,71.97,72.01,26400.0,47.8783,47.8982,47.8384,47.865,26400.0
2014-02-03 12:50:00,72.02,72.02,71.96,72.0,23700.0,47.8716,47.8716,47.8317,47.8583,23700.0
2014-02-03 12:55:00,72.01,72.04,71.93,71.93,18900.0,47.865,47.8849,47.8118,47.8118,18900.0
2014-02-03 13:00:00,71.93,71.99,71.81,71.82,34700.0,47.8118,47.8517,47.732,47.7387,34700.0
2014-02-03 13:05:00,71.81,71.94,71.77,71.87,30100.0,47.732,47.8185,47.7055,47.7719,30100.0
2014-02-03 13:10:00,71.87,71.98,71.87,71.91,34300.0,47.7719,47.845,47.7719,47.7985,34300.0
2014-02-03 13:15:00,71.89,71.99,71.81,71.84,54600.0,47.7852,47.8517,47.732,47.752,54600.0
2014-02-03 13:20:00,71.83,71.88,71.7,71.7,26700.0,47.7453,47.7786,47.6589,47.6589,26700.0
2014-02-03 13:25:00,71.68,71.72,71.53,71.59,35100.0,47.6456,47.6722,47.5459,47.5858,35100.0
2014-02-03 13:30:00,71.59,71.73,71.58,71.69,29400.0,47.5858,47.6789,47.5792,47.6523,29400.0
2014-02-03 13:35:00,71.67,71.67,71.46,71.46,37400.0,47.639,47.639,47.4994,47.4994,37400.0
2014-02-03 13:40:00,71.48,71.55,71.42,71.49,39900.0,47.5127,47.5592,47.4728,47.5193,39900.0
2014-02-03 13:45:00,71.53,71.55,71.31,71.38,28300.0,47.5459,47.5592,47.3997,47.4462,28300.0
2014-02-03 13:50:00,71.37,71.45,71.29,71.4,40100.0,47.4396,47.4927,47.3864,47.4595,40100.0
2014-02-03 13:55:00,71.4,71.56,71.39,71.48,20900.0,47.4595,47.5659,47.4529,47.5127,20900.0
2014-02-03 14:00:00,71.46,71.49,71.38,71.42,26000.0,47.4994,47.5193,47.4462,47.4728,26000.0
2014-02-03 14:05:00,71.42,71.55,71.39,71.4,29100.0,47.4728,47.5592,47.4529,47.4595,29100.0
2014-02-03 14:10:00,71.39,71.48,71.36,71.44,39400.0,47.4529,47.5127,47.4329,47.4861,39400.0
2014-02-03 14:15:00,71.44,71.53,71.41,71.49,37600.0,47.4861,47.5459,47.4662,47.5193,37600.0
2014-02-03 14:20:00,71.48,71.49,71.38,71.43,29000.0,47.5127,47.5193,47.4462,47.4795,29000.0
2014-02-03 14:25:00,71.46,71.65,71.45,71.65,42600.0,47.4994,47.6257,47.4927,47.6257,42600.0
2014-02-03 14:30:00,71.64,71.76,71.56,71.58,44400.0,47.619,47.6988,47.5659,47.5792,44400.0
2014-02-03 14:35:00,71.56,71.57,71.42,71.45,33800.0,47.5659,47.5725,47.4728,47.4927,33800.0
2014-02-03 14:40:00,71.45,71.54,71.43,71.44,41500.0,47.4927,47.5526,47.4795,47.4861,41500.0
2014-02-03 14:45:00,71.44,71.48,71.37,71.44,38200.0,47.4861,47.5127,47.4396,47.4861,38200.0
2014-02-03 14:50:00,71.43,71.49,71.33,71.35,45500.0,47.4795,47.5193,47.413,47.4263,45500.0
2014-02-03 14:55:00,71.35,71.42,71.31,71.33,46200.0,47.4263,47.4728,47.3997,47.413,46200.0
2014-02-03 15:00:00,71.32,71.39,71.29,71.34,41900.0,47.4063,47.4529,47.3864,47.4196,41900.0
2014-02-03 15:05:00,71.33,71.38,71.3,71.36,50900.0,47.413,47.4462,47.393,47.4329,50900.0
2014-02-03 15:10:00,71.36,71.4,71.23,71.38,47500.0,47.4329,47.4595,47.3465,47.4462,47500.0
2014-02-03 15:15:00,71.39,71.4,71.26,71.27,59100.0,47.4529,47.4595,47.3665,47.3731,59100.0
2014-02-03 15:20:00,71.27,71.29,71.14,71.17,59600.0,47.3731,47.3864,47.2867,47.3066,59600.0
2014-02-03 15:25:00,71.18,71.37,71.17,71.36,55600.0,47.3133,47.4396,47.3066,47.4329,55600.0
2014-02-03 15:30:00,71.36,71.48,71.35,71.4,61300.0,47.4329,47.5127,47.4263,47.4595,61300.0
2014-02-03 15:35:00,71.41,71.49,71.38,71.44,57400.0,47.4662,47.5193,47.4462,47.4861,57400.0
2014-02-03 15:40:00,71.45,71.45,71.31,71.31,69500.0,47.4927,47.4927,47.3997,47.3997,69500.0
2014-02-03 15:45:00,71.33,71.35,71.23,71.24,94000.0,47.413,47.4263,47.3465,47.3532,94000.0
2014-02-03 15:50:00,71.24,71.31,71.23,71.27,117900.0,47.3532,47.3997,47.3465,47.3731,117900.0
2014-02-03 15:55:00,71.27,71.39,71.26,71.38,215300.0,47.3731,47.4529,47.3665,47.4462,215300.0
2014-02-04 09:30:00,71.51,71.75,70.51,70.6,94700.0,47.5326,47.6922,46.8679,46.9278,94700.0
2014-02-04 09:35:00,70.62,70.79,70.51,70.58,62300.0,46.941,47.054,46.8679,46.9145,62300.0
2014-02-04 09:40:00,70.53,70.58,68.78,68.92,264200.0,46.8812,46.9145,45.718,45.8111,264200.0
2014-02-04 09:45:00,68.98,69.54,68.93,69.36,142400.0,45.8509,46.2232,45.8177,46.1035,142400.0
2014-02-04 09:50:00,69.43,69.72,69.37,69.66,106500.0,46.1501,46.3428,46.1102,46.3029,106500.0
2014-02-04 09:55:00,69.66,70.18,69.66,70.17,133700.0,46.3029,46.6486,46.3029,46.6419,133700.0
2014-02-04 10:00:00,70.16,70.42,70.15,70.36,98200.0,46.6353,46.8081,46.6286,46.7682,98200.0
2014-02-04 10:05:00,70.39,70.49,69.98,69.98,90700.0,46.7882,46.8546,46.5156,46.5156,90700.0
2014-02-04 10:10:00,69.99,70.19,69.98,70.16,45700.0,46.5223,46.6552,46.5156,46.6353,45700.0
2014-02-04 10:15:00,70.16,70.33,70.08,70.26,64700.0,46.6353,46.7483,46.5821,46.7018,64700.0
2014-02-04 10:20:00,70.26,70.36,70.04,70.09,65800.0,46.7018,46.7682,46.5555,46.5888,65800.0
2014-02-04 10:25:00,70.06,70.17,70.02,70.04,36200.0,46.5688,46.6419,46.5422,46.5555,36200.0
2014-02-04 10:30:00,70.06,70.35,70.06,70.33,98500.0,46.5688,46.7616,46.5688,46.7483,98500.0
2014-02-04 10:35:00,70.3,70.43,70.03,70.1,42400.0,46.7283,46.8148,46.5489,46.5954,42400.0
2014-02-04 10:40:00,70.05,70.18,69.92,69.95,48700.0,46.5622,46.6486,46.4758,46.4957,48700.0
2014-02-04 10:45:00,69.96,70.04,69.77,70.0,127900.0,46.5023,46.5555,46.3761,46.5289,127900.0
2014-02-04 10:50:00,70.0,70.02,69.8,69.84,33900.0,46.5289,46.5422,46.396,46.4226,33900.0
2014-02-04 10:55:00,69.86,69.97,69.71,69.87,68900.0,46.4359,46.509,46.3362,46.4425,68900.0
2014-02-04 11:00:00,69.9,70.34,69.81,70.29,63300.0,46.4625,46.7549,46.4026,46.7217,63300.0
2014-02-04 11:05:00,70.31,70.82,70.26,70.76,105400.0,46.735,47.074,46.7018,47.0341,105400.0
2014-02-04 11:10:00,70.78,70.8,70.6,70.73,61500.0,47.0474,47.0607,46.9278,47.0142,61500.0
2014-02-04 11:15:00,70.72,70.72,70.46,70.5,59500.0,47.0075,47.0075,46.8347,46.8613,59500.0
2014-02-04 11:20:00,70.5,70.67,70.43,70.59,36100.0,46.8613,46.9743,46.8148,46.9211,36100.0
2014-02-04 11:25:00,70.6,70.69,70.43,70.52,34800.0,46.9278,46.9876,46.8148,46.8746,34800.0
2014-02-04 11:30:00,70.54,70.63,70.42,70.53,88100.0,46.8879,46.9477,46.8081,46.8812,88100.0
2014-02-04 11:35:00,70.54,70.56,70.37,70.39,48600.0,46.8879,46.9012,46.7749,46.7882,48600.0
2014-02-04 11:40:00,70.4,70.7,70.35,70.69,40600.0,46.7948,46.9942,46.7616,46.9876,40600.0
2014-02-04 11:45:00,70.74,70.8,70.62,70.76,32200.0,47.0208,47.0607,46.941,47.0341,32200.0
2014-02-04 11:50:00,70.76,71.0,70.74,70.81,37000.0,47.0341,47.1936,47.0208,47.0673,37000.0
2014-02-04 11:55:00,70.81,70.81,70.65,70.71,20600.0,47.0673,47.0673,46.961,47.0009,20600.0
2014-02-04 12:00:00,70.71,70.85,70.71,70.75,16400.0,47.0009,47.0939,47.0009,47.0275,16400.0
2014-02-04 12:05:00,70.8,70.8,70.61,70.64,15100.0,47.0607,47.0607,46.9344,46.9543,15100.0
2014-02-04 12:10:00,70.63,70.63,70.46,70.57,25100.0,46.9477,46.9477,46.8347,46.9078,25100.0
2014-02-04 12:15:00,70.56,70.61,70.48,70.56,23000.0,46.9012,46.9344,46.848,46.9012,23000.0
2014-02-04 12:20:00,70.58,70.68,70.58,70.65,13900.0,46.9145,46.9809,46.9145,46.961,13900.0
2014-02-04 12:25:00,70.65,70.69,70.62,70.65,13000.0,46.961,46.9876,46.941,46.961,13000.0
2014-02-04 12:30:00,70.63,70.95,70.6,70.93,53700.0,46.9477,47.1604,46.9278,47.1471,53700.0
2014-02-04 12:35:00,70.93,71.07,70.92,70.95,25200.0,47.1471,47.2402,47.1405,47.1604,25200.0
2014-02-04 12:40:00,70.94,71.16,70.89,71.15,30200.0,47.1538,47.3,47.1205,47.2933,30200.0
2014-02-04 12:45:00,71.15,71.2,70.92,70.97,35900.0,47.2933,47.3266,47.1405,47.1737,35900.0
2014-02-04 12:50:00,70.97,71.18,70.97,71.11,23400.0,47.1737,47.3133,47.1737,47.2668,23400.0
2014-02-04 12:55:00,71.09,71.31,71.08,71.24,27400.0,47.2535,47.3997,47.2468,47.3532,27400.0
2014-02-04 13:00:00,71.24,71.32,71.18,71.3,41800.0,47.3532,47.4063,47.3133,47.393,41800.0
2014-02-04 13:05:00,71.3,71.38,71.24,71.24,26100.0,47.393,47.4462,47.3532,47.3532,26100.0
2014-02-04 13:10:00,71.24,71.26,71.02,71.02,18200.0,47.3532,47.3665,47.2069,47.2069,18200.0
2014-02-04 13:15:00,71.05,71.09,70.98,71.04,16000.0,47.2269,47.2535,47.1803,47.2202,16000.0
2014-02-04 13:20:00,71.04,71.05,70.91,70.95,24600.0,47.2202,47.2269,47.1338,47.1604,24600.0
2014-02-04 13:25:00,70.93,71.05,70.81,71.03,39800.0,47.1471,47.2269,47.0673,47.2136,39800.0
2014-02-04 13:30:00,71.02,71.08,71.0,71.0,17500.0,47.2069,47.2468,47.1936,47.1936,17500.0
2014-02-04 13:35:00,70.99,71.05,70.83,71.05,33800.0,47.187,47.2269,47.0806,47.2269,33800.0
2014-02-04 13:40:00,71.02,71.17,70.98,71.15,26600.0,47.2069,47.3066,47.1803,47.2933,26600.0
2014-02-04 13:45:00,71.14,71.14,71.04,71.07,16700.0,47.2867,47.2867,47.2202,47.2402,16700.0
2014-02-04 13:50:00,71.05,71.1,70.92,70.99,30200.0,47.2269,47.2601,47.1405,47.187,30200.0
2014-02-04 13:55:00,71.04,71.06,70.84,70.86,22500.0,47.2202,47.2335,47.0873,47.1006,22500.0
2014-02-04 14:00:00,70.86,70.92,70.74,70.9,26400.0,47.1006,47.1405,47.0208,47.1272,26400.0
2014-02-04 14:05:00,70.9,70.96,70.82,70.92,16000.0,47.1272,47.167,47.074,47.1405,16000.0
2014-02-04 14:10:00,70.95,71.0,70.89,70.94,24400.0,47.1604,47.1936,47.1205,47.1538,24400.0
2014-02-04 14:15:00,70.94,70.98,70.91,70.97,17600.0,47.1538,47.1803,47.1338,47.1737,17600.0
2014-02-04 14:20:00,70.96,71.06,70.81,71.06,34000.0,47.167,47.2335,47.0673,47.2335,34000.0
2014-02-04 14:25:00,71.03,71.15,71.0,71.11,19300.0,47.2136,47.2933,47.1936,47.2668,19300.0
2014-02-04 14:30:00,71.1,71.12,71.02,71.07,45800.0,47.2601,47.2734,47.2069,47.2402,45800.0
2014-02-04 14:35:00,71.06,71.09,71.04,71.07,43700.0,47.2335,47.2535,47.2202,47.2402,43700.0
2014-02-04 14:40:00,71.06,71.24,71.06,71.22,27600.0,47.2335,47.3532,47.2335,47.3399,27600.0
2014-02-04 14:45:00,71.19,71.28,71.13,71.16,18100.0,47.3199,47.3797,47.28,47.3,18100.0
2014-02-04 14:50:00,71.16,71.27,71.15,71.22,15000.0,47.3,47.3731,47.2933,47.3399,15000.0
2014-02-04 14:55:00,71.22,71.24,71.11,71.23,15900.0,47.3399,47.3532,47.2668,47.3465,15900.0
2014-02-04 15:00:00,71.24,71.38,71.24,71.34,28700.0,47.3532,47.4462,47.3532,47.4196,28700.0
2014-02-04 15:05:00,71.35,71.46,71.33,71.42,27900.0,47.4263,47.4994,47.413,47.4728,27900.0
2014-02-04 15:10:00,71.41,71.48,71.41,71.43,43700.0,47.4662,47.5127,47.4662,47.4795,43700.0
2014-02-04 15:15:00,71.42,71.44,71.3,71.39,43400.0,47.4728,47.4861,47.393,47.4529,43400.0
2014-02-04 15:20:00,71.39,71.43,71.29,71.33,58700.0,47.4529,47.4795,47.3864,47.413,58700.0
2014-02-04 15:25:00,71.32,71.36,70.93,71.01,52300.0,47.4063,47.4329,47.1471,47.2003,52300.0
2014-02-04 15:30:00,71.02,71.32,70.95,71.3,66100.0,47.2069,47.4063,47.1604,47.393,66100.0
2014-02-04 15:35:00,71.29,71.41,71.23,71.4,50000.0,47.3864,47.4662,47.3465,47.4595,50000.0
2014-02-04 15:40:00,71.4,71.43,71.31,71.32,56800.0,47.4595,47.4795,47.3997,47.4063,56800.0
2014-02-04 15:45:00,71.32,71.36,71.22,71.24,99500.0,47.4063,47.4329,47.3399,47.3532,99500.0
2014-02-04 15:50:00,71.23,71.3,71.16,71.23,68100.0,47.3465,47.393,47.3,47.3465,68100.0
2014-02-04 15:55:00,71.23,71.3,71.1,71.14,140500.0,47.3465,47.393,47.2601,47.2867,140500.0
2014-02-05 09:30:00,70.75,70.84,70.0,70.03,117800.0,47.0275,47.0873,46.5289,46.5489,117800.0
2014-02-05 09:35:00,70.08,70.15,69.99,70.03,80500.0,46.5821,46.6286,46.5223,46.5489,80500.0
2014-02-05 09:40:00,70.0,70.12,69.99,70.0,115600.0,46.5289,46.6087,46.5223,46.5289,115600.0
2014-02-05 09:45:00,70.02,70.07,69.86,69.91,122800.0,46.5422,46.5755,46.4359,46.4691,122800.0
2014-02-05 09:50:00,69.9,70.11,69.85,70.09,110300.0,46.4625,46.6021,46.4292,46.5888,110300.0
2014-02-05 09:55:00,70.09,70.09,69.71,69.82,81800.0,46.5888,46.5888,46.3362,46.4093,81800.0
2014-02-05 10:00:00,69.77,70.16,69.77,70.0,81300.0,46.3761,46.6353,46.3761,46.5289,81300.0
2014-02-05 10:05:00,69.98,69.98,69.76,69.76,105200.0,46.5156,46.5156,46.3694,46.3694,105200.0
2014-02-05 10:10:00,69.79,69.83,69.44,69.5,114900.0,46.3893,46.4159,46.1567,46.1966,114900.0
2014-02-05 10:15:00,69.49,69.52,69.38,69.49,77800.0,46.1899,46.2099,46.1168,46.1899,77800.0
2014-02-05 10:20:00,69.49,69.51,69.11,69.2,65800.0,46.1899,46.2032,45.9374,45.9972,65800.0
2014-02-05 10:25:00,69.19,69.49,69.17,69.36,55800.0,45.9905,46.1899,45.9772,46.1035,55800.0
2014-02-05 10:30:00,69.33,69.78,69.33,69.77,69600.0,46.0836,46.3827,46.0836,46.3761,69600.0
2014-02-05 10:35:00,69.76,69.83,69.65,69.68,76300.0,46.3694,46.4159,46.2963,46.3162,76300.0
2014-02-05 10:40:00,69.68,69.79,69.57,69.57,112600.0,46.3162,46.3893,46.2431,46.2431,112600.0
2014-02-05 10:45:00,69.56,69.63,69.38,69.58,162600.0,46.2365,46.283,46.1168,46.2498,162600.0
2014-02-05 10:50:00,69.55,69.79,69.47,69.69,48100.0,46.2298,46.3893,46.1766,46.3229,48100.0
2014-02-05 10:55:00,69.69,69.69,69.49,69.54,40500.0,46.3229,46.3229,46.1899,46.2232,40500.0
2014-02-05 11:00:00,69.55,69.66,69.48,69.55,129700.0,46.2298,46.3029,46.1833,46.2298,129700.0
2014-02-05 11:05:00,69.55,69.64,69.48,69.57,78700.0,46.2298,46.2896,46.1833,46.2431,78700.0
2014-02-05 11:10:00,69.57,69.68,69.56,69.61,50900.0,46.2431,46.3162,46.2365,46.2697,50900.0
2014-02-05 11:15:00,69.63,69.71,69.59,69.59,28700.0,46.283,46.3362,46.2564,46.2564,28700.0
2014-02-05 11:20:00,69.59,69.91,69.59,69.9,61600.0,46.2564,46.4691,46.2564,46.4625,61600.0
2014-02-05 11:25:00,69.9,70.19,69.85,70.13,76200.0,46.4625,46.6552,46.4292,46.6153,76200.0
2014-02-05 11:30:00,70.15,70.43,69.93,70.41,299000.0,46.6286,46.8148,46.4824,46.8015,299000.0
2014-02-05 11:35:00,70.44,70.85,70.44,70.69,110500.0,46.8214,47.0939,46.8214,46.9876,110500.0
2014-02-05 11:40:00,70.69,70.76,70.63,70.74,36800.0,46.9876,47.0341,46.9477,47.0208,36800.0
2014-02-05 11:45:00,70.74,71.0,70.74,70.92,64100.0,47.0208,47.1936,47.0208,47.1405,64100.0
2014-02-05 11:50:00,70.93,71.27,70.92,71.21,89700.0,47.1471,47.3731,47.1405,47.3332,89700.0
2014-02-05 11:55:00,71.22,71.24,71.06,71.16,71900.0,47.3399,47.3532,47.2335,47.3,71900.0
2014-02-05 12:00:00,71.16,71.22,71.0,71.02,87900.0,47.3,47.3399,47.1936,47.2069,87900.0
2014-02-05 12:05:00,71.02,71.11,70.86,70.86,48300.0,47.2069,47.2668,47.1006,47.1006,48300.0
2014-02-05 12:10:00,70.87,70.87,70.68,70.71,43700.0,47.1072,47.1072,46.9809,47.0009,43700.0
2014-02-05 12:15:00,70.71,70.82,70.62,70.81,39500.0,47.0009,47.074,46.941,47.0673,39500.0
2014-02-05 12:20:00,70.81,70.92,70.75,70.82,45000.0,47.0673,47.1405,47.0275,47.074,45000.0
2014-02-05 12:25:00,70.84,70.85,70.64,70.69,33200.0,47.0873,47.0939,46.9543,46.9876,33200.0
2014-02-05 12:30:00,70.7,70.79,70.69,70.78,30800.0,46.9942,47.054,46.9876,47.0474,30800.0
2014-02-05 12:35:00,70.78,71.07,70.78,71.05,38400.0,47.0474,47.2402,47.0474,47.2269,38400.0
2014-02-05 12:40:00,71.05,71.14,71.03,71.06,54800.0,47.2269,47.2867,47.2136,47.2335,54800.0
2014-02-05 12:45:00,71.06,71.16,70.98,71.02,27200.0,47.2335,47.3,47.1803,47.2069,27200.0
2014-02-05 12:50:00,71.02,71.09,71.0,71.03,50700.0,47.2069,47.2535,47.1936,47.2136,50700.0
2014-02-05 12:55:00,71.03,71.25,70.98,71.25,52700.0,47.2136,47.3598,47.1803,47.3598,52700.0
2014-02-05 13:00:00,71.26,71.52,71.26,71.51,60100.0,47.3665,47.5393,47.3665,47.5326,60100.0
2014-02-05 13:05:00,71.52,71.55,71.46,71.5,39700.0,47.5393,47.5592,47.4994,47.526,39700.0
2014-02-05 13:10:00,71.49,71.49,71.23,71.27,49900.0,47.5193,47.5193,47.3465,47.3731,49900.0
2014-02-05 13:15:00,71.26,71.26,71.11,71.23,27100.0,47.3665,47.3665,47.2668,47.3465,27100.0
2014-02-05 13:20:00,71.23,71.23,71.02,71.05,36400.0,47.3465,47.3465,47.2069,47.2269,36400.0
2014-02-05 13:25:00,71.05,71.08,70.89,71.02,45400.0,47.2269,47.2468,47.1205,47.2069,45400.0
2014-02-05 13:30:00,71.03,71.14,71.0,71.14,29500.0,47.2136,47.2867,47.1936,47.2867,29500.0
2014-02-05 13:35:00,71.14,71.16,71.03,71.05,30000.0,47.2867,47.3,47.2136,47.2269,30000.0
2014-02-05 13:40:00,71.04,71.1,70.88,70.91,34000.0,47.2202,47.2601,47.1139,47.1338,34000.0
2014-02-05 13:45:00,70.92,70.97,70.81,70.9,61500.0,47.1405,47.1737,47.0673,47.1272,61500.0
2014-02-05 13:50:00,70.9,70.95,70.81,70.92,32300.0,47.1272,47.1604,47.0673,47.1405,32300.0
2014-02-05 13:55:00,70.93,71.04,70.92,70.97,36100.0,47.1471,47.2202,47.1405,47.1737,36100.0
2014-02-05 14:00:00,70.97,71.08,70.94,70.97,32400.0,47.1737,47.2468,47.1538,47.1737,32400.0
2014-02-05 14:05:00,70.97,70.99,70.92,70.93,28400.0,47.1737,47.187,47.1405,47.1471,28400.0
2014-02-05 14:10:00,70.95,70.96,70.84,70.86,24900.0,47.1604,47.167,47.0873,47.1006,24900.0
2014-02-05 14:15:00,70.84,70.84,70.73,70.79,27400.0,47.0873,47.0873,47.0142,47.054,27400.0
2014-02-05 14:20:00,70.8,70.93,70.79,70.89,36500.0,47.0607,47.1471,47.054,47.1205,36500.0
2014-02-05 14:25:00,70.88,70.9,70.81,70.89,26400.0,47.1139,47.1272,47.0673,47.1205,26400.0
2014-02-05 14:30:00,70.89,70.94,70.87,70.93,38500.0,47.1205,47.1538,47.1072,47.1471,38500.0
2014-02-05 14:35:00,70.94,70.94,70.69,70.7,38800.0,47.1538,47.1538,46.9876,46.9942,38800.0
2014-02-05 14:40:00,70.71,70.73,70.63,70.68,37500.0,47.0009,47.0142,46.9477,46.9809,37500.0
2014-02-05 14:45:00,70.7,70.71,70.6,70.62,32900.0,46.9942,47.0009,46.9278,46.941,32900.0
2014-02-05 14:50:00,70.64,70.67,70.53,70.59,37000.0,46.9543,46.9743,46.8812,46.9211,37000.0
2014-02-05 14:55:00,70.58,70.64,70.55,70.6,42100.0,46.9145,46.9543,46.8945,46.9278,42100.0
2014-02-05 15:00:00,70.6,70.67,70.54,70.62,33000.0,46.9278,46.9743,46.8879,46.941,33000.0
2014-02-05 15:05:00,70.62,70.77,70.61,70.73,43700.0,46.941,47.0408,46.9344,47.0142,43700.0
2014-02-05 15:10:00,70.75,70.78,70.67,70.72,32900.0,47.0275,47.0474,46.9743,47.0075,32900.0
2014-02-05 15:15:00,70.72,70.74,70.61,70.73,31300.0,47.0075,47.0208,46.9344,47.0142,31300.0
2014-02-05 15:20:00,70.74,70.79,70.69,70.79,41200.0,47.0208,47.054,46.9876,47.054,41200.0
2014-02-05 15:25:00,70.78,70.9,70.75,70.89,50500.0,47.0474,47.1272,47.0275,47.1205,50500.0
2014-02-05 15:30:00,70.86,70.91,70.78,70.84,49300.0,47.1006,47.1338,47.0474,47.0873,49300.0
2014-02-05 15:35:00,70.84,70.84,70.69,70.74,67600.0,47.0873,47.0873,46.9876,47.0208,67600.0
2014-02-05 15:40:00,70.74,70.81,70.71,70.81,71200.0,47.0208,47.0673,47.0009,47.0673,71200.0
2014-02-05 15:45:00,70.81,70.83,70.69,70.75,134100.0,47.0673,47.0806,46.9876,47.0275,134100.0
2014-02-05 15:50:00,70.74,70.77,70.67,70.72,123800.0,47.0208,47.0408,46.9743,47.0075,123800.0
2014-02-05 15:55:00,70.72,70.8,70.63,70.67,224600.0,47.0075,47.0607,46.9477,46.9743,224600.0
2014-02-06 09:30:00,71.3,71.33,70.89,71.09,125500.0,47.393,47.413,47.1205,47.2535,125500.0
2014-02-06 09:35:00,71.1,71.45,71.09,71.25,48100.0,47.2601,47.4927,47.2535,47.3598,48100.0
2014-02-06 09:40:00,71.36,71.8,71.35,71.75,67200.0,47.4329,47.7254,47.4263,47.6922,67200.0
2014-02-06 09:45:00,71.75,71.84,71.53,71.66,78000.0,47.6922,47.752,47.5459,47.6323,78000.0
2014-02-06 09:50:00,71.68,71.77,71.57,71.77,38000.0,47.6456,47.7055,47.5725,47.7055,38000.0
2014-02-06 09:55:00,71.79,71.92,71.72,71.84,48700.0,47.7187,47.8052,47.6722,47.752,48700.0
2014-02-06 10:00:00,71.85,71.86,71.63,71.79,65000.0,47.7586,47.7653,47.6124,47.7187,65000.0
2014-02-06 10:05:00,71.77,71.89,71.75,71.77,44000.0,47.7055,47.7852,47.6922,47.7055,44000.0
2014-02-06 10:10:00,71.8,71.81,71.53,71.53,60800.0,47.7254,47.732,47.5459,47.5459,60800.0
2014-02-06 10:15:00,71.53,71.56,71.35,71.38,57500.0,47.5459,47.5659,47.4263,47.4462,57500.0
2014-02-06 10:20:00,71.36,71.73,71.27,71.71,83100.0,47.4329,47.6789,47.3731,47.6656,83100.0
2014-02-06 10:25:00,71.71,71.97,71.71,71.95,51500.0,47.6656,47.8384,47.6656,47.8251,51500.0
2014-02-06 10:30:00,71.93,72.1,71.86,72.06,52600.0,47.8118,47.9248,47.7653,47.8982,52600.0
2014-02-06 10:35:00,72.1,72.32,72.1,72.13,45800.0,47.9248,48.071,47.9248,47.9447,45800.0
2014-02-06 10:40:00,72.17,72.3,72.13,72.22,49200.0,47.9713,48.0577,47.9447,48.0046,49200.0
2014-02-06 10:45:00,72.25,72.44,72.2,72.4,50000.0,48.0245,48.1508,47.9913,48.1242,50000.0
2014-02-06 10:50:00,72.42,72.43,72.25,72.32,31900.0,48.1375,48.1442,48.0245,48.071,31900.0
2014-02-06 10:55:00,72.33,72.34,72.06,72.18,39000.0,48.0777,48.0843,47.8982,47.978,39000.0
2014-02-06 11:00:00,72.2,72.21,72.08,72.2,24400.0,47.9913,47.9979,47.9115,47.9913,24400.0
2014-02-06 11:05:00,72.23,72.34,72.14,72.28,23000.0,48.0112,48.0843,47.9514,48.0444,23000.0
2014-02-06 11:10:00,72.28,72.37,72.25,72.34,29400.0,48.0444,48.1043,48.0245,48.0843,29400.0
2014-02-06 11:15:00,72.34,72.38,72.2,72.21,31200.0,48.0843,48.1109,47.9913,47.9979,31200.0
2014-02-06 11:20:00,72.22,72.24,72.09,72.19,25500.0,48.0046,48.0179,47.9182,47.9846,25500.0
2014-02-06 11:25:00,72.2,72.24,72.09,72.11,24000.0,47.9913,48.0179,47.9182,47.9314,24000.0
2014-02-06 11:30:00,72.12,72.16,72.06,72.07,35700.0,47.9381,47.9647,47.8982,47.9049,35700.0
2014-02-06 11:35:00,72.07,72.15,72.05,72.1,25000.0,47.9049,47.958,47.8916,47.9248,25000.0
2014-02-06 11:40:00,72.1,72.37,72.1,72.36,54500.0,47.9248,48.1043,47.9248,48.0976,54500.0
2014-02-06 11:45:00,72.36,72.72,72.35,72.72,73600.0,48.0976,48.3369,48.091,48.3369,73600.0
2014-02-06 11:50:00,72.72,72.73,72.49,72.49,30500.0,48.3369,48.3436,48.184,48.184,30500.0
2014-02-06 11:55:00,72.48,72.63,72.43,72.6,30900.0,48.1774,48.2771,48.1442,48.2572,30900.0
2014-02-06 12:00:00,72.53,72.68,72.53,72.68,26400.0,48.2106,48.3103,48.2106,48.3103,26400.0
2014-02-06 12:05:00,72.71,72.71,72.6,72.65,23500.0,48.3303,48.3303,48.2572,48.2904,23500.0
2014-02-06 12:10:00,72.64,72.69,72.56,72.62,49300.0,48.2837,48.317,48.2306,48.2704,49300.0
2014-02-06 12:15:00,72.62,72.71,72.6,72.67,20400.0,48.2704,48.3303,48.2572,48.3037,20400.0
2014-02-06 12:20:00,72.65,72.68,72.61,72.63,23600.0,48.2904,48.3103,48.2638,48.2771,23600.0
2014-02-06 12:25:00,72.65,72.7,72.59,72.66,38600.0,48.2904,48.3236,48.2505,48.297,38600.0
2014-02-06 12:30:00,72.67,72.67,72.51,72.56,27400.0,48.3037,48.3037,48.1973,48.2306,27400.0
2014-02-06 12:35:00,72.55,72.6,72.54,72.59,21800.0,48.2239,48.2572,48.2173,48.2505,21800.0
2014-02-06 12:40:00,72.59,72.72,72.58,72.72,25800.0,48.2505,48.3369,48.2439,48.3369,25800.0
2014-02-06 12:45:00,72.73,72.82,72.63,72.63,28900.0,48.3436,48.4034,48.2771,48.2771,28900.0
2014-02-06 12:50:00,72.6,72.63,72.56,72.56,20400.0,48.2572,48.2771,48.2306,48.2306,20400.0
2014-02-06 12:55:00,72.57,72.65,72.56,72.59,20000.0,48.2372,48.2904,48.2306,48.2505,20000.0
2014-02-06 13:00:00,72.59,72.63,72.49,72.62,46800.0,48.2505,48.2771,48.184,48.2704,46800.0
2014-02-06 13:05:00,72.64,72.73,72.55,72.72,42000.0,48.2837,48.3436,48.2239,48.3369,42000.0
2014-02-06 13:10:00,72.72,72.79,72.7,72.71,24500.0,48.3369,48.3834,48.3236,48.3303,24500.0
2014-02-06 13:15:00,72.72,72.72,72.55,72.59,17400.0,48.3369,48.3369,48.2239,48.2505,17400.0
2014-02-06 13:20:00,72.6,72.63,72.51,72.51,32300.0,48.2572,48.2771,48.1973,48.1973,32300.0
2014-02-06 13:25:00,72.51,72.51,72.43,72.49,15400.0,48.1973,48.1973,48.1442,48.184,15400.0
2014-02-06 13:30:00,72.51,72.61,72.48,72.59,16800.0,48.1973,48.2638,48.1774,48.2505,16800.0
2014-02-06 13:35:00,72.59,72.7,72.58,72.63,16400.0,48.2505,48.3236,48.2439,48.2771,16400.0
2014-02-06 13:40:00,72.62,72.69,72.62,72.67,16300.0,48.2704,48.317,48.2704,48.3037,16300.0
2014-02-06 13:45:00,72.67,72.79,72.66,72.71,25700.0,48.3037,48.3834,48.297,48.3303,25700.0
2014-02-06 13:50:00,72.71,72.77,72.68,72.77,19100.0,48.3303,48.3702,48.3103,48.3702,19100.0
2014-02-06 13:55:00,72.78,72.81,72.73,72.74,20600.0,48.3768,48.3967,48.3436,48.3502,20600.0
2014-02-06 14:00:00,72.74,72.79,72.73,72.79,21500.0,48.3502,48.3834,48.3436,48.3834,21500.0
2014-02-06 14:05:00,72.79,72.99,72.78,72.97,94400.0,48.3834,48.5164,48.3768,48.5031,94400.0
2014-02-06 14:10:00,72.98,73.09,72.98,73.09,47000.0,48.5097,48.5829,48.5097,48.5829,47000.0
2014-02-06 14:15:00,73.1,73.2,73.05,73.17,42300.0,48.5895,48.656,48.5563,48.636,42300.0
2014-02-06 14:20:00,73.17,73.62,72.82,73.34,83600.0,48.636,48.9351,48.4034,48.749,83600.0
2014-02-06 14:25:00,73.33,73.34,73.1,73.13,57500.0,48.7424,48.749,48.5895,48.6094,57500.0
2014-02-06 14:30:00,73.13,73.13,72.96,72.96,39300.0,48.6094,48.6094,48.4964,48.4964,39300.0
2014-02-06 14:35:00,72.98,73.03,72.97,73.02,32100.0,48.5097,48.543,48.5031,48.5363,32100.0
2014-02-06 14:40:00,73.02,73.09,73.0,73.0,28700.0,48.5363,48.5829,48.523,48.523,28700.0
2014-02-06 14:45:00,73.01,73.01,72.89,72.99,26500.0,48.5297,48.5297,48.4499,48.5164,26500.0
2014-02-06 14:50:00,73.0,73.14,72.99,73.13,31400.0,48.523,48.6161,48.5164,48.6094,31400.0
2014-02-06 14:55:00,73.13,73.19,73.12,73.17,31100.0,48.6094,48.6493,48.6028,48.636,31100.0
2014-02-06 15:00:00,73.17,73.27,73.15,73.27,42400.0,48.636,48.7025,48.6227,48.7025,42400.0
2014-02-06 15:05:00,73.27,73.39,73.27,73.39,36600.0,48.7025,48.7823,48.7025,48.7823,36600.0
2014-02-06 15:10:00,73.41,73.41,73.29,73.3,34500.0,48.7956,48.7956,48.7158,48.7224,34500.0
2014-02-06 15:15:00,73.31,73.34,73.28,73.34,48900.0,48.7291,48.749,48.7091,48.749,48900.0
2014-02-06 15:20:00,73.34,73.45,73.34,73.4,51800.0,48.749,48.8221,48.749,48.7889,51800.0
2014-02-06 15:25:00,73.4,73.48,73.34,73.45,56200.0,48.7889,48.8421,48.749,48.8221,56200.0
2014-02-06 15:30:00,73.44,73.47,73.36,73.36,61200.0,48.8155,48.8354,48.7623,48.7623,61200.0
2014-02-06 15:35:00,73.36,73.39,73.3,73.39,61900.0,48.7623,48.7823,48.7224,48.7823,61900.0
2014-02-06 15:40:00,73.38,73.48,73.38,73.41,82300.0,48.7756,48.8421,48.7756,48.7956,82300.0
2014-02-06 15:45:00,73.41,73.43,73.07,73.12,131100.0,48.7956,48.8089,48.5696,48.6028,131100.0
2014-02-06 15:50:00,73.12,73.18,73.02,73.14,152000.0,48.6028,48.6427,48.5363,48.6161,152000.0
2014-02-06 15:55:00,73.13,73.3,73.11,73.23,318200.0,48.6094,48.7224,48.5961,48.6759,318200.0
2014-02-07 09:30:00,73.7,74.43,73.64,73.98,68100.0,48.9883,49.4736,48.9484,49.1744,68100.0
2014-02-07 09:35:00,74.09,74.17,73.68,73.8,38000.0,49.2476,49.3007,48.975,49.0548,38000.0
2014-02-07 09:40:00,73.8,74.21,73.8,73.92,29000.0,49.0548,49.3273,49.0548,49.1346,29000.0
2014-02-07 09:45:00,73.96,73.98,73.68,73.68,27600.0,49.1611,49.1744,48.975,48.975,27600.0
2014-02-07 09:50:00,73.63,73.86,73.55,73.79,31200.0,48.9418,49.0947,48.8886,49.0481,31200.0
2014-02-07 09:55:00,73.8,73.93,73.79,73.82,36600.0,49.0548,49.1412,49.0481,49.0681,36600.0
2014-02-07 10:00:00,73.85,73.94,73.63,73.63,51500.0,49.088,49.1478,48.9418,48.9418,51500.0
2014-02-07 10:05:00,73.64,73.65,73.3,73.44,35700.0,48.9484,48.9551,48.7224,48.8155,35700.0
2014-02-07 10:10:00,73.46,73.46,73.12,73.12,48800.0,48.8288,48.8288,48.6028,48.6028,48800.0
2014-02-07 10:15:00,73.12,73.27,73.03,73.04,35600.0,48.6028,48.7025,48.543,48.5496,35600.0
2014-02-07 10:20:00,73.07,73.28,72.91,73.17,45600.0,48.5696,48.7091,48.4632,48.636,45600.0
2014-02-07 10:25:00,73.17,73.29,73.11,73.11,32400.0,48.636,48.7158,48.5961,48.5961,32400.0
2014-02-07 10:30:00,73.09,73.21,73.07,73.14,38700.0,48.5829,48.6626,48.5696,48.6161,38700.0
2014-02-07 10:35:00,73.14,73.42,73.14,73.28,48600.0,48.6161,48.8022,48.6161,48.7091,48600.0
2014-02-07 10:40:00,73.29,73.31,73.09,73.13,34800.0,48.7158,48.7291,48.5829,48.6094,34800.0
2014-02-07 10:45:00,73.12,73.25,73.01,73.25,34300.0,48.6028,48.6892,48.5297,48.6892,34300.0
2014-02-07 10:50:00,73.29,73.55,73.29,73.52,41900.0,48.7158,48.8886,48.7158,48.8687,41900.0
2014-02-07 10:55:00,73.55,73.83,73.55,73.81,52100.0,48.8886,49.0747,48.8886,49.0614,52100.0
2014-02-07 11:00:00,73.81,73.9,73.7,73.71,31000.0,49.0614,49.1213,48.9883,48.995,31000.0
2014-02-07 11:05:00,73.7,73.85,73.69,73.78,28000.0,48.9883,49.088,48.9817,49.0415,28000.0
2014-02-07 11:10:00,73.77,73.94,73.75,73.94,35600.0,49.0348,49.1478,49.0216,49.1478,35600.0
2014-02-07 11:15:00,73.94,74.0,73.86,73.88,23800.0,49.1478,49.1877,49.0947,49.108,23800.0
2014-02-07 11:20:00,73.86,73.97,73.78,73.91,30200.0,49.0947,49.1678,49.0415,49.1279,30200.0
2014-02-07 11:25:00,73.91,74.01,73.88,73.98,33700.0,49.1279,49.1944,49.108,49.1744,33700.0
2014-02-07 11:30:00,74.0,74.1,73.9,73.94,23400.0,49.1877,49.2542,49.1213,49.1478,23400.0
2014-02-07 11:35:00,73.93,73.95,73.83,73.86,36700.0,49.1412,49.1545,49.0747,49.0947,36700.0
2014-02-07 11:40:00,73.85,74.31,73.85,74.22,41600.0,49.088,49.3938,49.088,49.334,41600.0
2014-02-07 11:45:00,74.23,74.23,73.99,73.99,22700.0,49.3406,49.3406,49.1811,49.1811,22700.0
2014-02-07 11:50:00,73.98,74.14,73.98,74.12,25500.0,49.1744,49.2808,49.1744,49.2675,25500.0
2014-02-07 11:55:00,74.14,74.26,74.11,74.24,26400.0,49.2808,49.3606,49.2608,49.3473,26400.0
2014-02-07 12:00:00,74.25,74.29,73.91,73.91,49000.0,49.3539,49.3805,49.1279,49.1279,49000.0
2014-02-07 12:05:00,73.91,73.93,73.8,73.81,30900.0,49.1279,49.1412,49.0548,49.0614,30900.0
2014-02-07 12:10:00,73.8,73.81,73.7,73.77,37800.0,49.0548,49.0614,48.9883,49.0348,37800.0
2014-02-07 12:15:00,73.78,73.97,73.77,73.94,56500.0,49.0415,49.1678,49.0348,49.1478,56500.0
2014-02-07 12:20:00,73.96,73.96,73.87,73.94,35700.0,49.1611,49.1611,49.1013,49.1478,35700.0
2014-02-07 12:25:00,73.92,74.01,73.9,73.93,24500.0,49.1346,49.1944,49.1213,49.1412,24500.0
2014-02-07 12:30:00,73.92,73.96,73.88,73.89,26800.0,49.1346,49.1611,49.108,49.1146,26800.0
2014-02-07 12:35:00,73.89,73.97,73.88,73.92,33500.0,49.1146,49.1678,49.108,49.1346,33500.0
2014-02-07 12:40:00,73.92,74.05,73.91,74.03,20100.0,49.1346,49.221,49.1279,49.2077,20100.0
2014-02-07 12:45:00,74.02,74.06,73.93,73.96,13600.0,49.201,49.2276,49.1412,49.1611,13600.0
2014-02-07 12:50:00,73.96,74.18,73.96,74.12,25400.0,49.1611,49.3074,49.1611,49.2675,25400.0
2014-02-07 12:55:00,74.12,74.2,74.08,74.09,29600.0,49.2675,49.3207,49.2409,49.2476,29600.0
2014-02-07 13:00:00,74.11,74.11,73.9,73.9,19700.0,49.2608,49.2608,49.1213,49.1213,19700.0
2014-02-07 13:05:00,73.9,74.0,73.89,74.0,24600.0,49.1213,49.1877,49.1146,49.1877,24600.0
2014-02-07 13:10:00,74.0,74.14,73.99,74.07,21100.0,49.1877,49.2808,49.1811,49.2343,21100.0
2014-02-07 13:15:00,74.03,74.07,73.93,73.94,28000.0,49.2077,49.2343,49.1412,49.1478,28000.0
2014-02-07 13:20:00,73.94,74.03,73.93,74.03,24000.0,49.1478,49.2077,49.1412,49.2077,24000.0
2014-02-07 13:25:00,74.04,74.12,74.02,74.06,17300.0,49.2143,49.2675,49.201,49.2276,17300.0
2014-02-07 13:30:00,74.07,74.09,74.02,74.08,27500.0,49.2343,49.2476,49.201,49.2409,27500.0
2014-02-07 13:35:00,74.08,74.17,74.06,74.15,20700.0,49.2409,49.3007,49.2276,49.2874,20700.0
2014-02-07 13:40:00,74.15,74.19,74.08,74.1,22600.0,49.2874,49.314,49.2409,49.2542,22600.0
2014-02-07 13:45:00,74.1,74.21,74.06,74.09,24500.0,49.2542,49.3273,49.2276,49.2476,24500.0
2014-02-07 13:50:00,74.09,74.15,74.02,74.02,28600.0,49.2476,49.2874,49.201,49.201,28600.0
2014-02-07 13:55:00,74.02,74.16,73.97,74.09,27000.0,49.201,49.2941,49.1678,49.2476,27000.0
2014-02-07 14:00:00,74.08,74.12,74.02,74.08,20900.0,49.2409,49.2675,49.201,49.2409,20900.0
2014-02-07 14:05:00,74.08,74.08,73.96,74.01,25600.0,49.2409,49.2409,49.1611,49.1944,25600.0
2014-02-07 14:10:00,74.01,74.08,73.97,73.99,27100.0,49.1944,49.2409,49.1678,49.1811,27100.0
2014-02-07 14:15:00,73.97,74.02,73.92,73.99,22600.0,49.1678,49.201,49.1346,49.1811,22600.0
2014-02-07 14:20:00,74.0,74.14,74.0,74.12,21700.0,49.1877,49.2808,49.1877,49.2675,21700.0
2014-02-07 14:25:00,74.11,74.14,74.0,74.03,22400.0,49.2608,49.2808,49.1877,49.2077,22400.0
2014-02-07 14:30:00,74.03,74.07,73.94,73.95,16400.0,49.2077,49.2343,49.1478,49.1545,16400.0
2014-02-07 14:35:00,73.95,74.02,73.94,74.01,18200.0,49.1545,49.201,49.1478,49.1944,18200.0
2014-02-07 14:40:00,74.02,74.11,73.98,74.11,17200.0,49.201,49.2608,49.1744,49.2608,17200.0
2014-02-07 14:45:00,74.12,74.19,74.1,74.1,18600.0,49.2675,49.314,49.2542,49.2542,18600.0
2014-02-07 14:50:00,74.1,74.11,74.03,74.07,16900.0,49.2542,49.2608,49.2077,49.2343,16900.0
2014-02-07 14:55:00,74.07,74.18,74.04,74.14,20300.0,49.2343,49.3074,49.2143,49.2808,20300.0
2014-02-07 15:00:00,74.17,74.23,74.13,74.22,24500.0,49.3007,49.3406,49.2741,49.334,24500.0
2014-02-07 15:05:00,74.22,74.31,74.22,74.23,37600.0,49.334,49.3938,49.334,49.3406,37600.0
2014-02-07 15:10:00,74.22,74.33,74.19,74.33,29800.0,49.334,49.4071,49.314,49.4071,29800.0
2014-02-07 15:15:00,74.3,74.39,74.3,74.36,28900.0,49.3871,49.447,49.3871,49.427,28900.0
2014-02-07 15:20:00,74.37,74.37,74.22,74.33,27300.0,49.4337,49.4337,49.334,49.4071,27300.0
2014-02-07 15:25:00,74.32,74.38,74.3,74.31,31500.0,49.4004,49.4403,49.3871,49.3938,31500.0
2014-02-07 15:30:00,74.31,74.38,74.31,74.36,37800.0,49.3938,49.4403,49.3938,49.427,37800.0
2014-02-07 15:35:00,74.36,74.39,74.26,74.26,38600.0,49.427,49.447,49.3606,49.3606,38600.0
2014-02-07 15:40:00,74.26,74.3,74.23,74.26,50900.0,49.3606,49.3871,49.3406,49.3606,50900.0
2014-02-07 15:45:00,74.26,74.35,74.21,74.21,74100.0,49.3606,49.4204,49.3273,49.3273,74100.0
2014-02-07 15:50:00,74.22,74.27,74.16,74.26,102800.0,49.334,49.3672,49.2941,49.3606,102800.0
2014-02-07 15:55:00,74.26,74.29,74.19,74.28,206900.0,49.3606,49.3805,49.314,49.3738,206900.0
2014-02-10 09:30:00,74.35,74.69,73.9,73.97,111700.0,49.4204,49.6464,49.1213,49.1678,111700.0
2014-02-10 09:35:00,73.92,73.95,73.15,73.89,59000.0,49.1346,49.1545,48.6227,49.1146,59000.0
2014-02-10 09:40:00,73.83,73.98,73.51,73.73,43700.0,49.0747,49.1744,48.862,49.0083,43700.0
2014-02-10 09:45:00,73.73,73.81,73.46,73.48,45200.0,49.0083,49.0614,48.8288,48.8421,45200.0
2014-02-10 09:50:00,73.41,73.44,73.15,73.24,68400.0,48.7956,48.8155,48.6227,48.6826,68400.0
2014-02-10 09:55:00,73.24,73.55,73.17,73.4,43000.0,48.6826,48.8886,48.636,48.7889,43000.0
2014-02-10 10:00:00,73.36,73.47,73.32,73.34,28800.0,48.7623,48.8354,48.7357,48.749,28800.0
2014-02-10 10:05:00,73.32,73.58,73.17,73.43,55600.0,48.7357,48.9086,48.636,48.8089,55600.0
2014-02-10 10:10:00,73.41,73.7,73.39,73.58,26400.0,48.7956,48.9883,48.7823,48.9086,26400.0
2014-02-10 10:15:00,73.59,73.6,73.47,73.49,16600.0,48.9152,48.9219,48.8354,48.8487,16600.0
2014-02-10 10:20:00,73.52,73.55,73.37,73.53,25800.0,48.8687,48.8886,48.769,48.8753,25800.0
2014-02-10 10:25:00,73.57,73.61,73.44,73.44,22600.0,48.9019,48.9285,48.8155,48.8155,22600.0
2014-02-10 10:30:00,73.45,73.52,73.25,73.39,20000.0,48.8221,48.8687,48.6892,48.7823,20000.0
2014-02-10 10:35:00,73.36,73.36,73.27,73.34,20000.0,48.7623,48.7623,48.7025,48.749,20000.0
2014-02-10 10:40:00,73.33,73.33,73.14,73.19,19100.0,48.7424,48.7424,48.6161,48.6493,19100.0
2014-02-10 10:45:00,73.2,73.2,73.09,73.12,21100.0,48.656,48.656,48.5829,48.6028,21100.0
2014-02-10 10:50:00,73.13,73.18,73.01,73.05,21100.0,48.6094,48.6427,48.5297,48.5563,21100.0
2014-02-10 10:55:00,73.09,73.3,73.08,73.3,27700.0,48.5829,48.7224,48.5762,48.7224,27700.0
2014-02-10 11:00:00,73.3,73.36,73.26,73.27,21200.0,48.7224,48.7623,48.6959,48.7025,21200.0
2014-02-10 11:05:00,73.27,73.36,73.24,73.28,17000.0,48.7025,48.7623,48.6826,48.7091,17000.0
2014-02-10 11:10:00,73.29,73.43,73.29,73.38,17200.0,48.7158,48.8089,48.7158,48.7756,17200.0
2014-02-10 11:15:00,73.38,73.44,73.29,73.39,30900.0,48.7756,48.8155,48.7158,48.7823,30900.0
2014-02-10 11:20:00,73.38,73.43,73.26,73.28,24700.0,48.7756,48.8089,48.6959,48.7091,24700.0
2014-02-10 11:25:00,73.3,73.37,73.23,73.26,34100.0,48.7224,48.769,48.6759,48.6959,34100.0
2014-02-10 11:30:00,73.27,73.3,73.26,73.26,11200.0,48.7025,48.7224,48.6959,48.6959,11200.0
2014-02-10 11:35:00,73.25,73.25,73.09,73.09,16500.0,48.6892,48.6892,48.5829,48.5829,16500.0
2014-02-10 11:40:00,73.11,73.11,73.05,73.11,18300.0,48.5961,48.5961,48.5563,48.5961,18300.0
2014-02-10 11:45:00,73.11,73.18,73.11,73.17,8900.0,48.5961,48.6427,48.5961,48.636,8900.0
2014-02-10 11:50:00,73.17,73.19,73.06,73.09,19900.0,48.636,48.6493,48.5629,48.5829,19900.0
2014-02-10 11:55:00,73.1,73.14,73.06,73.06,11100.0,48.5895,48.6161,48.5629,48.5629,11100.0
2014-02-10 12:00:00,73.04,73.07,73.01,73.07,16800.0,48.5496,48.5696,48.5297,48.5696,16800.0
2014-02-10 12:05:00,73.05,73.06,73.0,73.0,19400.0,48.5563,48.5629,48.523,48.523,19400.0
2014-02-10 12:10:00,73.02,73.05,73.0,73.02,15100.0,48.5363,48.5563,48.523,48.5363,15100.0
2014-02-10 12:15:00,73.02,73.02,72.78,72.78,49900.0,48.5363,48.5363,48.3768,48.3768,49900.0
2014-02-10 12:20:00,72.78,72.9,72.77,72.86,48800.0,48.3768,48.4566,48.3702,48.43,48800.0
2014-02-10 12:25:00,72.84,72.84,72.69,72.72,35000.0,48.4167,48.4167,48.317,48.3369,35000.0
2014-02-10 12:30:00,72.75,72.87,72.68,72.86,33000.0,48.3569,48.4366,48.3103,48.43,33000.0
2014-02-10 12:35:00,72.86,72.97,72.86,72.88,22900.0,48.43,48.5031,48.43,48.4433,22900.0
2014-02-10 12:40:00,72.91,72.96,72.84,72.86,25500.0,48.4632,48.4964,48.4167,48.43,25500.0
2014-02-10 12:45:00,72.84,72.86,72.76,72.78,27900.0,48.4167,48.43,48.3635,48.3768,27900.0
2014-02-10 12:50:00,72.8,72.89,72.78,72.83,15000.0,48.3901,48.4499,48.3768,48.41,15000.0
2014-02-10 12:55:00,72.81,72.88,72.81,72.87,14000.0,48.3967,48.4433,48.3967,48.4366,14000.0
2014-02-10 13:00:00,72.88,72.88,72.71,72.79,22200.0,48.4433,48.4433,48.3303,48.3834,22200.0
2014-02-10 13:05:00,72.79,72.86,72.75,72.81,36200.0,48.3834,48.43,48.3569,48.3967,36200.0
2014-02-10 13:10:00,72.8,72.89,72.79,72.83,44800.0,48.3901,48.4499,48.3834,48.41,44800.0
2014-02-10 13:15:00,72.81,72.89,72.8,72.85,19300.0,48.3967,48.4499,48.3901,48.4233,19300.0
2014-02-10 13:20:00,72.84,72.88,72.82,72.88,32500.0,48.4167,48.4433,48.4034,48.4433,32500.0
2014-02-10 13:25:00,72.87,72.9,72.82,72.83,23800.0,48.4366,48.4566,48.4034,48.41,23800.0
2014-02-10 13:30:00,72.83,72.86,72.83,72.84,16300.0,48.41,48.43,48.41,48.4167,16300.0
2014-02-10 13:35:00,72.84,72.87,72.8,72.83,14300.0,48.4167,48.4366,48.3901,48.41,14300.0
2014-02-10 13:40:00,72.82,72.86,72.79,72.79,21500.0,48.4034,48.43,48.3834,48.3834,21500.0
2014-02-10 13:45:00,72.8,72.85,72.79,72.82,44600.0,48.3901,48.4233,48.3834,48.4034,44600.0
2014-02-10 13:50:00,72.82,72.83,72.8,72.83,19700.0,48.4034,48.41,48.3901,48.41,19700.0
2014-02-10 13:55:00,72.84,72.85,72.82,72.84,22700.0,48.4167,48.4233,48.4034,48.4167,22700.0
2014-02-10 14:00:00,72.83,72.85,72.8,72.84,17600.0,48.41,48.4233,48.3901,48.4167,17600.0
2014-02-10 14:05:00,72.85,72.9,72.83,72.9,16800.0,48.4233,48.4566,48.41,48.4566,16800.0
2014-02-10 14:10:00,72.9,72.98,72.84,72.96,31600.0,48.4566,48.5097,48.4167,48.4964,31600.0
2014-02-10 14:15:00,72.95,73.05,72.95,73.05,13300.0,48.4898,48.5563,48.4898,48.5563,13300.0
2014-02-10 14:20:00,73.06,73.09,73.0,73.05,16700.0,48.5629,48.5829,48.523,48.5563,16700.0
2014-02-10 14:25:00,73.06,73.06,72.9,72.92,18200.0,48.5629,48.5629,48.4566,48.4699,18200.0
2014-02-10 14:30:00,72.91,73.02,72.91,72.99,16800.0,48.4632,48.5363,48.4632,48.5164,16800.0
2014-02-10 14:35:00,73.0,73.02,72.96,72.98,24600.0,48.523,48.5363,48.4964,48.5097,24600.0
2014-02-10 14:40:00,72.97,72.97,72.92,72.94,27600.0,48.5031,48.5031,48.4699,48.4831,27600.0
2014-02-10 14:45:00,72.94,72.95,72.85,72.87,37000.0,48.4831,48.4898,48.4233,48.4366,37000.0
2014-02-10 14:50:00,72.86,72.9,72.84,72.84,23900.0,48.43,48.4566,48.4167,48.4167,23900.0
2014-02-10 14:55:00,72.83,72.85,72.78,72.78,22100.0,48.41,48.4233,48.3768,48.3768,22100.0
2014-02-10 15:00:00,72.79,72.82,72.7,72.71,55100.0,48.3834,48.4034,48.3236,48.3303,55100.0
2014-02-10 15:05:00,72.72,72.77,72.65,72.65,39500.0,48.3369,48.3702,48.2904,48.2904,39500.0
2014-02-10 15:10:00,72.65,72.65,72.47,72.47,50400.0,48.2904,48.2904,48.1707,48.1707,50400.0
2014-02-10 15:15:00,72.47,72.5,72.37,72.37,60000.0,48.1707,48.1907,48.1043,48.1043,60000.0
2014-02-10 15:20:00,72.38,72.38,72.27,72.31,73500.0,48.1109,48.1109,48.0378,48.0644,73500.0
2014-02-10 15:25:00,72.3,72.32,72.16,72.18,129400.0,48.0577,48.071,47.9647,47.978,129400.0
2014-02-10 15:30:00,72.17,72.2,72.03,72.09,141600.0,47.9713,47.9913,47.8783,47.9182,141600.0
2014-02-10 15:35:00,72.1,72.32,72.1,72.31,122100.0,47.9248,48.071,47.9248,48.0644,122100.0
2014-02-10 15:40:00,72.31,72.39,72.24,72.24,101400.0,48.0644,48.1176,48.0179,48.0179,101400.0
2014-02-10 15:45:00,72.24,72.27,72.12,72.15,125000.0,48.0179,48.0378,47.9381,47.958,125000.0
2014-02-10 15:50:00,72.16,72.27,72.13,72.2,176600.0,47.9647,48.0378,47.9447,47.9913,176600.0
2014-02-10 15:55:00,72.21,72.31,72.21,72.26,321200.0,47.9979,48.0644,47.9979,48.0312,321200.0
2014-02-11 09:30:00,72.3,72.5,72.24,72.5,138600.0,48.0577,48.1907,48.0179,48.1907,138600.0
2014-02-11 09:35:00,72.5,72.68,72.36,72.49,109800.0,48.1907,48.3103,48.0976,48.184,109800.0
2014-02-11 09:40:00,72.49,72.81,72.38,72.81,66000.0,48.184,48.3967,48.1109,48.3967,66000.0
2014-02-11 09:45:00,72.84,72.98,72.65,72.69,132200.0,48.4167,48.5097,48.2904,48.317,132200.0
2014-02-11 09:50:00,72.71,72.84,72.65,72.8,50000.0,48.3303,48.4167,48.2904,48.3901,50000.0
2014-02-11 09:55:00,72.8,73.07,72.74,72.99,34500.0,48.3901,48.5696,48.3502,48.5164,34500.0
2014-02-11 10:00:00,72.97,73.07,72.78,72.89,53100.0,48.5031,48.5696,48.3768,48.4499,53100.0
2014-02-11 10:05:00,72.89,72.98,72.75,72.97,30400.0,48.4499,48.5097,48.3569,48.5031,30400.0
2014-02-11 10:10:00,73.0,73.02,72.81,72.95,32000.0,48.523,48.5363,48.3967,48.4898,32000.0
2014-02-11 10:15:00,72.94,72.99,72.82,72.86,40300.0,48.4831,48.5164,48.4034,48.43,40300.0
2014-02-11 10:20:00,72.87,73.02,72.85,73.0,26400.0,48.4366,48.5363,48.4233,48.523,26400.0
2014-02-11 10:25:00,73.0,73.02,72.92,72.96,51300.0,48.523,48.5363,48.4699,48.4964,51300.0
2014-02-11 10:30:00,72.96,73.0,72.93,73.0,60500.0,48.4964,48.523,48.4765,48.523,60500.0
2014-02-11 10:35:00,72.99,73.5,72.99,73.46,100000.0,48.5164,48.8554,48.5164,48.8288,100000.0
2014-02-11 10:40:00,73.46,73.56,73.34,73.41,47500.0,48.8288,48.8953,48.749,48.7956,47500.0
2014-02-11 10:45:00,73.41,73.64,73.38,73.46,44600.0,48.7956,48.9484,48.7756,48.8288,44600.0
2014-02-11 10:50:00,73.44,73.48,73.22,73.22,48300.0,48.8155,48.8421,48.6693,48.6693,48300.0
2014-02-11 10:55:00,73.21,73.31,73.13,73.3,40300.0,48.6626,48.7291,48.6094,48.7224,40300.0
2014-02-11 11:00:00,73.3,73.42,73.3,73.35,22400.0,48.7224,48.8022,48.7224,48.7557,22400.0
2014-02-11 11:05:00,73.33,73.36,73.16,73.19,32300.0,48.7424,48.7623,48.6294,48.6493,32300.0
2014-02-11 11:10:00,73.2,73.24,73.13,73.22,21500.0,48.656,48.6826,48.6094,48.6693,21500.0
2014-02-11 11:15:00,73.23,73.4,73.23,73.38,38500.0,48.6759,48.7889,48.6759,48.7756,38500.0
2014-02-11 11:20:00,73.38,73.54,73.3,73.51,53700.0,48.7756,48.882,48.7224,48.862,53700.0
2014-02-11 11:25:00,73.51,73.57,73.41,73.53,34400.0,48.862,48.9019,48.7956,48.8753,34400.0
2014-02-11 11:30:00,73.53,73.68,73.47,73.68,64600.0,48.8753,48.975,48.8354,48.975,64600.0
2014-02-11 11:35:00,73.72,73.89,73.69,73.89,77700.0,49.0016,49.1146,48.9817,49.1146,77700.0
2014-02-11 11:40:00,73.84,73.88,73.6,73.67,29700.0,49.0814,49.108,48.9219,48.9684,29700.0
2014-02-11 11:45:00,73.71,73.77,73.56,73.74,38700.0,48.995,49.0348,48.8953,49.0149,38700.0
2014-02-11 11:50:00,73.73,73.77,73.68,73.73,21500.0,49.0083,49.0348,48.975,49.0083,21500.0
2014-02-11 11:55:00,73.73,73.73,73.68,73.7,16400.0,49.0083,49.0083,48.975,48.9883,16400.0
2014-02-11 12:00:00,73.71,73.75,73.68,73.73,18700.0,48.995,49.0216,48.975,49.0083,18700.0
2014-02-11 12:05:00,73.73,73.75,73.63,73.63,19800.0,49.0083,49.0216,48.9418,48.9418,19800.0
2014-02-11 12:10:00,73.65,73.7,73.64,73.64,20600.0,48.9551,48.9883,48.9484,48.9484,20600.0
2014-02-11 12:15:00,73.64,73.75,73.64,73.75,24100.0,48.9484,49.0216,48.9484,49.0216,24100.0
2014-02-11 12:20:00,73.75,73.76,73.66,73.7,23100.0,49.0216,49.0282,48.9617,48.9883,23100.0
2014-02-11 12:25:00,73.71,73.79,73.7,73.71,18300.0,48.995,49.0481,48.9883,48.995,18300.0
2014-02-11 12:30:00,73.71,73.78,73.7,73.7,16400.0,48.995,49.0415,48.9883,48.9883,16400.0
2014-02-11 12:35:00,73.69,73.75,73.65,73.68,23300.0,48.9817,49.0216,48.9551,48.975,23300.0
2014-02-11 12:40:00,73.68,73.72,73.64,73.72,26800.0,48.975,49.0016,48.9484,49.0016,26800.0
2014-02-11 12:45:00,73.73,73.76,73.69,73.72,22000.0,49.0083,49.0282,48.9817,49.0016,22000.0
2014-02-11 12:50:00,73.73,73.73,73.53,73.53,14400.0,49.0083,49.0083,48.8753,48.8753,14400.0
2014-02-11 12:55:00,73.55,73.65,73.49,73.62,24200.0,48.8886,48.9551,48.8487,48.9351,24200.0
2014-02-11 13:00:00,73.62,73.75,73.62,73.75,26600.0,48.9351,49.0216,48.9351,49.0216,26600.0
2014-02-11 13:05:00,73.75,73.76,73.68,73.7,26500.0,49.0216,49.0282,48.975,48.9883,26500.0
2014-02-11 13:10:00,73.7,73.77,73.67,73.71,26200.0,48.9883,49.0348,48.9684,48.995,26200.0
2014-02-11 13:15:00,73.71,73.71,73.67,73.7,17200.0,48.995,48.995,48.9684,48.9883,17200.0
2014-02-11 13:20:00,73.7,73.74,73.7,73.73,15700.0,48.9883,49.0149,48.9883,49.0083,15700.0
2014-02-11 13:25:00,73.74,73.75,73.7,73.75,14500.0,49.0149,49.0216,48.9883,49.0216,14500.0
2014-02-11 13:30:00,73.75,73.76,73.68,73.71,19600.0,49.0216,49.0282,48.975,48.995,19600.0
2014-02-11 13:35:00,73.72,73.76,73.72,73.72,14000.0,49.0016,49.0282,49.0016,49.0016,14000.0
2014-02-11 13:40:00,73.73,73.76,73.69,73.75,26600.0,49.0083,49.0282,48.9817,49.0216,26600.0
2014-02-11 13:45:00,73.74,73.76,73.67,73.67,36400.0,49.0149,49.0282,48.9684,48.9684,36400.0
2014-02-11 13:50:00,73.67,73.74,73.65,73.7,27200.0,48.9684,49.0149,48.9551,48.9883,27200.0
2014-02-11 13:55:00,73.71,73.71,73.66,73.71,18700.0,48.995,48.995,48.9617,48.995,18700.0
2014-02-11 14:00:00,73.7,73.72,73.63,73.64,28200.0,48.9883,49.0016,48.9418,48.9484,28200.0
2014-02-11 14:05:00,73.65,73.73,73.65,73.66,53000.0,48.9551,49.0083,48.9551,48.9617,53000.0
2014-02-11 14:10:00,73.66,73.67,73.64,73.64,16500.0,48.9617,48.9684,48.9484,48.9484,16500.0
2014-02-11 14:15:00,73.64,73.71,73.64,73.71,18700.0,48.9484,48.995,48.9484,48.995,18700.0
2014-02-11 14:20:00,73.71,73.79,73.7,73.77,28400.0,48.995,49.0481,48.9883,49.0348,28400.0
2014-02-11 14:25:00,73.78,73.8,73.73,73.73,21500.0,49.0415,49.0548,49.0083,49.0083,21500.0
2014-02-11 14:30:00,73.74,73.74,73.69,73.71,31000.0,49.0149,49.0149,48.9817,48.995,31000.0
2014-02-11 14:35:00,73.71,73.75,73.68,73.74,28700.0,48.995,49.0216,48.975,49.0149,28700.0
2014-02-11 14:40:00,73.74,73.8,73.7,73.74,53000.0,49.0149,49.0548,48.9883,49.0149,53000.0
2014-02-11 14:45:00,73.74,73.78,73.69,73.77,45200.0,49.0149,49.0415,48.9817,49.0348,45200.0
2014-02-11 14:50:00,73.76,73.76,73.71,73.74,25000.0,49.0282,49.0282,48.995,49.0149,25000.0
2014-02-11 14:55:00,73.75,73.82,73.74,73.81,28700.0,49.0216,49.0681,49.0149,49.0614,28700.0
2014-02-11 15:00:00,73.81,73.95,73.81,73.93,28700.0,49.0614,49.1545,49.0614,49.1412,28700.0
2014-02-11 15:05:00,73.92,73.97,73.89,73.96,28400.0,49.1346,49.1678,49.1146,49.1611,28400.0
2014-02-11 15:10:00,73.96,74.07,73.96,74.07,29600.0,49.1611,49.2343,49.1611,49.2343,29600.0
2014-02-11 15:15:00,74.07,74.2,74.07,74.2,38700.0,49.2343,49.3207,49.2343,49.3207,38700.0
2014-02-11 15:20:00,74.21,74.26,74.2,74.21,38300.0,49.3273,49.3606,49.3207,49.3273,38300.0
2014-02-11 15:25:00,74.21,74.21,74.07,74.07,37300.0,49.3273,49.3273,49.2343,49.2343,37300.0
2014-02-11 15:30:00,74.07,74.15,74.06,74.12,39700.0,49.2343,49.2874,49.2276,49.2675,39700.0
2014-02-11 15:35:00,74.14,74.16,74.1,74.14,42700.0,49.2808,49.2941,49.2542,49.2808,42700.0
2014-02-11 15:40:00,74.13,74.13,74.05,74.09,41100.0,49.2741,49.2741,49.221,49.2476,41100.0
2014-02-11 15:45:00,74.09,74.11,73.91,73.91,78800.0,49.2476,49.2608,49.1279,49.1279,78800.0
2014-02-11 15:50:00,73.91,74.0,73.91,73.99,108600.0,49.1279,49.1877,49.1279,49.1811,108600.0
2014-02-11 15:55:00,73.99,74.1,73.99,74.08,207200.0,49.1811,49.2542,49.1811,49.2409,207200.0
2014-02-12 09:30:00,74.17,74.22,73.98,74.07,67600.0,49.3007,49.334,49.1744,49.2343,67600.0
2014-02-12 09:35:00,74.07,74.31,74.02,74.23,46600.0,49.2343,49.3938,49.201,49.3406,46600.0
2014-02-12 09:40:00,74.25,74.57,74.23,74.53,36200.0,49.3539,49.5666,49.3406,49.54,36200.0
2014-02-12 09:45:00,74.59,74.6,74.34,74.42,26800.0,49.5799,49.5865,49.4137,49.4669,26800.0
2014-02-12 09:50:00,74.42,74.46,74.25,74.35,30000.0,49.4669,49.4935,49.3539,49.4204,30000.0
2014-02-12 09:55:00,74.35,74.45,74.27,74.31,33000.0,49.4204,49.4868,49.3672,49.3938,33000.0
2014-02-12 10:00:00,74.32,74.34,73.92,73.94,37900.0,49.4004,49.4137,49.1346,49.1478,37900.0
2014-02-12 10:05:00,73.92,73.98,73.8,73.89,26600.0,49.1346,49.1744,49.0548,49.1146,26600.0
2014-02-12 10:10:00,73.89,74.02,73.81,73.9,51300.0,49.1146,49.201,49.0614,49.1213,51300.0
2014-02-12 10:15:00,73.9,74.01,73.86,73.88,21400.0,49.1213,49.1944,49.0947,49.108,21400.0
2014-02-12 10:20:00,73.85,73.91,73.7,73.75,31700.0,49.088,49.1279,48.9883,49.0216,31700.0
2014-02-12 10:25:00,73.76,73.81,73.7,73.78,23400.0,49.0282,49.0614,48.9883,49.0415,23400.0
2014-02-12 10:30:00,73.76,73.76,73.41,73.62,34200.0,49.0282,49.0282,48.7956,48.9351,34200.0
2014-02-12 10:35:00,73.59,73.69,73.43,73.67,26100.0,48.9152,48.9817,48.8089,48.9684,26100.0
2014-02-12 10:40:00,73.67,73.67,73.36,73.41,21700.0,48.9684,48.9684,48.7623,48.7956,21700.0
2014-02-12 10:45:00,73.4,73.64,73.36,73.64,21000.0,48.7889,48.9484,48.7623,48.9484,21000.0
2014-02-12 10:50:00,73.66,73.76,73.57,73.74,31800.0,48.9617,49.0282,48.9019,49.0149,31800.0
2014-02-12 10:55:00,73.73,73.79,73.71,73.78,18900.0,49.0083,49.0481,48.995,49.0415,18900.0
2014-02-12 11:00:00,73.77,73.87,73.77,73.82,27300.0,49.0348,49.1013,49.0348,49.0681,27300.0
2014-02-12 11:05:00,73.85,74.03,73.78,74.03,24900.0,49.088,49.2077,49.0415,49.2077,24900.0
2014-02-12 11:10:00,74.03,74.14,74.01,74.1,34900.0,49.2077,49.2808,49.1944,49.2542,34900.0
2014-02-12 11:15:00,74.09,74.11,74.06,74.11,39500.0,49.2476,49.2608,49.2276,49.2608,39500.0
2014-02-12 11:20:00,74.11,74.14,73.99,73.99,66600.0,49.2608,49.2808,49.1811,49.1811,66600.0
2014-02-12 11:25:00,73.98,74.0,73.86,73.88,14600.0,49.1744,49.1877,49.0947,49.108,14600.0
2014-02-12 11:30:00,73.88,73.98,73.87,73.94,18200.0,49.108,49.1744,49.1013,49.1478,18200.0
2014-02-12 11:35:00,73.94,74.02,73.75,73.81,22500.0,49.1478,49.201,49.0216,49.0614,22500.0
2014-02-12 11:40:00,73.82,73.85,73.61,73.68,59100.0,49.0681,49.088,48.9285,48.975,59100.0
2014-02-12 11:45:00,73.69,73.81,73.68,73.68,14000.0,48.9817,49.0614,48.975,48.975,14000.0
2014-02-12 11:50:00,73.66,73.73,73.65,73.69,13700.0,48.9617,49.0083,48.9551,48.9817,13700.0
2014-02-12 11:55:00,73.7,73.72,73.61,73.65,13100.0,48.9883,49.0016,48.9285,48.9551,13100.0
2014-02-12 12:00:00,73.65,73.66,73.59,73.62,29700.0,48.9551,48.9617,48.9152,48.9351,29700.0
2014-02-12 12:05:00,73.62,73.7,73.58,73.64,67500.0,48.9351,48.9883,48.9086,48.9484,67500.0
2014-02-12 12:10:00,73.64,73.64,73.55,73.57,17800.0,48.9484,48.9484,48.8886,48.9019,17800.0
2014-02-12 12:15:00,73.57,73.63,73.55,73.58,15500.0,48.9019,48.9418,48.8886,48.9086,15500.0
2014-02-12 12:20:00,73.58,73.58,73.5,73.55,20600.0,48.9086,48.9086,48.8554,48.8886,20600.0
2014-02-12 12:25:00,73.54,73.56,73.52,73.55,21900.0,48.882,48.8953,48.8687,48.8886,21900.0
2014-02-12 12:30:00,73.54,73.57,73.51,73.51,23000.0,48.882,48.9019,48.862,48.862,23000.0
2014-02-12 12:35:00,73.52,73.68,73.46,73.54,56900.0,48.8687,48.975,48.8288,48.882,56900.0
2014-02-12 12:40:00,73.53,73.73,73.53,73.59,105700.0,48.8753,49.0083,48.8753,48.9152,105700.0
2014-02-12 12:45:00,73.63,73.64,73.4,73.43,68800.0,48.9418,48.9484,48.7889,48.8089,68800.0
2014-02-12 12:50:00,73.44,73.75,73.41,73.6,57700.0,48.8155,49.0216,48.7956,48.9219,57700.0
2014-02-12 12:55:00,73.6,73.66,73.53,73.6,30200.0,48.9219,48.9617,48.8753,48.9219,30200.0
2014-02-12 13:00:00,73.58,73.68,73.54,73.65,19100.0,48.9086,48.975,48.882,48.9551,19100.0
2014-02-12 13:05:00,73.64,73.72,73.63,73.67,21200.0,48.9484,49.0016,48.9418,48.9684,21200.0
2014-02-12 13:10:00,73.67,73.8,73.65,73.77,30400.0,48.9684,49.0548,48.9551,49.0348,30400.0
2014-02-12 13:15:00,73.78,73.88,73.71,73.78,29800.0,49.0415,49.108,48.995,49.0415,29800.0
2014-02-12 13:20:00,73.79,73.88,73.73,73.87,29600.0,49.0481,49.108,49.0083,49.1013,29600.0
2014-02-12 13:25:00,73.87,73.89,73.74,73.74,31100.0,49.1013,49.1146,49.0149,49.0149,31100.0
2014-02-12 13:30:00,73.76,73.81,73.74,73.78,24700.0,49.0282,49.0614,49.0149,49.0415,24700.0
2014-02-12 13:35:00,73.77,73.84,73.61,73.66,19800.0,49.0348,49.0814,48.9285,48.9617,19800.0
2014-02-12 13:40:00,73.66,73.7,73.56,73.64,62600.0,48.9617,48.9883,48.8953,48.9484,62600.0
2014-02-12 13:45:00,73.64,73.75,73.62,73.7,35300.0,48.9484,49.0216,48.9351,48.9883,35300.0
2014-02-12 13:50:00,73.72,73.84,73.67,73.67,81000.0,49.0016,49.0814,48.9684,48.9684,81000.0
2014-02-12 13:55:00,73.67,73.79,73.67,73.78,36600.0,48.9684,49.0481,48.9684,49.0415,36600.0
2014-02-12 14:00:00,73.77,73.88,73.77,73.83,24800.0,49.0348,49.108,49.0348,49.0747,24800.0
2014-02-12 14:05:00,73.84,73.89,73.74,73.75,24800.0,49.0814,49.1146,49.0149,49.0216,24800.0
2014-02-12 14:10:00,73.77,73.78,73.66,73.68,19600.0,49.0348,49.0415,48.9617,48.975,19600.0
2014-02-12 14:15:00,73.69,73.76,73.69,73.75,19200.0,48.9817,49.0282,48.9817,49.0216,19200.0
2014-02-12 14:20:00,73.74,73.82,73.72,73.73,18600.0,49.0149,49.0681,49.0016,49.0083,18600.0
2014-02-12 14:25:00,73.72,73.74,73.64,73.66,5900.0,49.0016,49.0149,48.9484,48.9617,5900.0
2014-02-12 14:30:00,73.65,73.66,73.61,73.66,21500.0,48.9551,48.9617,48.9285,48.9617,21500.0
2014-02-12 14:35:00,73.66,73.71,73.64,73.67,18900.0,48.9617,48.995,48.9484,48.9684,18900.0
2014-02-12 14:40:00,73.68,73.72,73.68,73.7,15200.0,48.975,49.0016,48.975,48.9883,15200.0
2014-02-12 14:45:00,73.71,73.71,73.63,73.63,15100.0,48.995,48.995,48.9418,48.9418,15100.0
2014-02-12 14:50:00,73.64,73.66,73.61,73.65,16100.0,48.9484,48.9617,48.9285,48.9551,16100.0
2014-02-12 14:55:00,73.65,73.65,73.59,73.64,28400.0,48.9551,48.9551,48.9152,48.9484,28400.0
2014-02-12 15:00:00,73.64,73.67,73.57,73.57,17800.0,48.9484,48.9684,48.9019,48.9019,17800.0
2014-02-12 15:05:00,73.57,73.61,73.53,73.58,21400.0,48.9019,48.9285,48.8753,48.9086,21400.0
2014-02-12 15:10:00,73.58,73.58,73.49,73.53,18100.0,48.9086,48.9086,48.8487,48.8753,18100.0
2014-02-12 15:15:00,73.54,73.61,73.53,73.58,27700.0,48.882,48.9285,48.8753,48.9086,27700.0
2014-02-12 15:20:00,73.6,73.6,73.58,73.59,22200.0,48.9219,48.9219,48.9086,48.9152,22200.0
2014-02-12 15:25:00,73.59,73.6,73.57,73.59,21500.0,48.9152,48.9219,48.9019,48.9152,21500.0
2014-02-12 15:30:00,73.59,73.62,73.58,73.6,35900.0,48.9152,48.9351,48.9086,48.9219,35900.0
2014-02-12 15:35:00,73.61,73.62,73.57,73.59,31700.0,48.9285,48.9351,48.9019,48.9152,31700.0
2014-02-12 15:40:00,73.58,73.75,73.58,73.75,54800.0,48.9086,49.0216,48.9086,49.0216,54800.0
2014-02-12 15:45:00,73.73,73.75,73.67,73.67,40600.0,49.0083,49.0216,48.9684,48.9684,40600.0
2014-02-12 15:50:00,73.67,73.69,73.6,73.62,43100.0,48.9684,48.9817,48.9219,48.9351,43100.0
2014-02-12 15:55:00,73.62,73.67,73.6,73.65,87400.0,48.9351,48.9684,48.9219,48.9551,87400.0
2014-02-13 09:30:00,72.75,73.05,72.63,73.05,35500.0,48.6095,48.8099,48.5293,48.8099,35500.0
2014-02-13 09:35:00,73.08,73.49,73.07,73.47,28000.0,48.83,49.1039,48.8233,49.0906,28000.0
2014-02-13 09:40:00,73.49,73.86,73.44,73.7,62100.0,49.1039,49.3512,49.0705,49.2443,62100.0
2014-02-13 09:45:00,73.83,73.96,73.62,73.84,43400.0,49.3311,49.418,49.1908,49.3378,43400.0
2014-02-13 09:50:00,73.84,73.95,73.68,73.75,35500.0,49.3378,49.4113,49.2309,49.2777,35500.0
2014-02-13 09:55:00,73.75,73.83,73.53,73.64,81400.0,49.2777,49.3311,49.1307,49.2042,81400.0
2014-02-13 10:00:00,73.66,73.68,73.53,73.58,43600.0,49.2175,49.2309,49.1307,49.1641,43600.0
2014-02-13 10:05:00,73.54,73.63,73.46,73.53,34500.0,49.1373,49.1975,49.0839,49.1307,34500.0
2014-02-13 10:10:00,73.53,73.53,73.31,73.52,47300.0,49.1307,49.1307,48.9837,49.124,47300.0
2014-02-13 10:15:00,73.5,73.72,73.5,73.7,56200.0,49.1106,49.2576,49.1106,49.2443,56200.0
2014-02-13 10:20:00,73.67,73.75,73.55,73.58,20700.0,49.2242,49.2777,49.144,49.1641,20700.0
2014-02-13 10:25:00,73.57,73.66,73.55,73.6,22500.0,49.1574,49.2175,49.144,49.1774,22500.0
2014-02-13 10:30:00,73.6,73.7,73.6,73.66,27700.0,49.1774,49.2443,49.1774,49.2175,27700.0
2014-02-13 10:35:00,73.68,73.72,73.61,73.69,23500.0,49.2309,49.2576,49.1841,49.2376,23500.0
2014-02-13 10:40:00,73.67,73.69,73.6,73.67,23400.0,49.2242,49.2376,49.1774,49.2242,23400.0
2014-02-13 10:45:00,73.67,73.74,73.64,73.68,27300.0,49.2242,49.271,49.2042,49.2309,27300.0
2014-02-13 10:50:00,73.69,73.95,73.69,73.93,42600.0,49.2376,49.4113,49.2376,49.3979,42600.0
2014-02-13 10:55:00,73.93,74.03,73.89,73.89,15100.0,49.3979,49.4648,49.3712,49.3712,15100.0
2014-02-13 11:00:00,73.89,73.9,73.85,73.9,19200.0,49.3712,49.3779,49.3445,49.3779,19200.0
2014-02-13 11:05:00,73.9,73.9,73.79,73.83,9300.0,49.3779,49.3779,49.3044,49.3311,9300.0
2014-02-13 11:10:00,73.83,73.84,73.71,73.72,11600.0,49.3311,49.3378,49.2509,49.2576,11600.0
2014-02-13 11:15:00,73.72,73.8,73.71,73.77,29800.0,49.2576,49.3111,49.2509,49.291,29800.0
2014-02-13 11:20:00,73.78,73.86,73.76,73.81,14700.0,49.2977,49.3512,49.2843,49.3178,14700.0
2014-02-13 11:25:00,73.79,73.85,73.73,73.76,25600.0,49.3044,49.3445,49.2643,49.2843,25600.0
2014-02-13 11:30:00,73.76,73.81,73.65,73.66,41800.0,49.2843,49.3178,49.2108,49.2175,41800.0
2014-02-13 11:35:00,73.68,73.77,73.64,73.66,32600.0,49.2309,49.291,49.2042,49.2175,32600.0
2014-02-13 11:40:00,73.66,74.16,73.66,74.08,167600.0,49.2175,49.5516,49.2175,49.4982,167600.0
2014-02-13 11:45:00,74.13,74.56,74.1,74.5,159200.0,49.5316,49.8189,49.5115,49.7788,159200.0
2014-02-13 11:50:00,74.5,74.7,74.5,74.59,136400.0,49.7788,49.9124,49.7788,49.8389,136400.0
2014-02-13 11:55:00,74.59,74.6,74.49,74.54,31000.0,49.8389,49.8456,49.7721,49.8055,31000.0
2014-02-13 12:00:00,74.53,74.67,74.38,74.65,46100.0,49.7988,49.8924,49.6986,49.879,46100.0
2014-02-13 12:05:00,74.63,74.81,74.63,74.7,77200.0,49.8657,49.9859,49.8657,49.9124,77200.0
2014-02-13 12:10:00,74.66,74.75,74.52,74.66,33400.0,49.8857,49.9458,49.7922,49.8857,33400.0
2014-02-13 12:15:00,74.66,74.67,74.55,74.59,16600.0,49.8857,49.8924,49.8122,49.8389,16600.0
2014-02-13 12:20:00,74.58,74.72,74.54,74.69,21700.0,49.8322,49.9258,49.8055,49.9057,21700.0
2014-02-13 12:25:00,74.68,74.75,74.64,74.68,20900.0,49.8991,49.9458,49.8723,49.8991,20900.0
2014-02-13 12:30:00,74.68,74.69,74.57,74.68,40000.0,49.8991,49.9057,49.8256,49.8991,40000.0
2014-02-13 12:35:00,74.66,74.77,74.65,74.67,19700.0,49.8857,49.9592,49.879,49.8924,19700.0
2014-02-13 12:40:00,74.67,74.7,74.61,74.61,15000.0,49.8924,49.9124,49.8523,49.8523,15000.0
2014-02-13 12:45:00,74.62,74.73,74.61,74.67,18000.0,49.859,49.9325,49.8523,49.8924,18000.0
2014-02-13 12:50:00,74.66,74.75,74.63,74.72,17500.0,49.8857,49.9458,49.8657,49.9258,17500.0
2014-02-13 12:55:00,74.69,74.77,74.64,74.76,66900.0,49.9057,49.9592,49.8723,49.9525,66900.0
2014-02-13 13:00:00,74.76,74.79,74.7,74.73,28300.0,49.9525,49.9726,49.9124,49.9325,28300.0
2014-02-13 13:05:00,74.74,74.92,74.74,74.78,39100.0,49.9392,50.0594,49.9392,49.9659,39100.0
2014-02-13 13:10:00,74.76,74.79,74.75,74.78,15600.0,49.9525,49.9726,49.9458,49.9659,15600.0
2014-02-13 13:15:00,74.77,74.83,74.72,74.81,17800.0,49.9592,49.9993,49.9258,49.9859,17800.0
2014-02-13 13:20:00,74.81,74.88,74.76,74.82,31500.0,49.9859,50.0327,49.9525,49.9926,31500.0
2014-02-13 13:25:00,74.81,74.81,74.76,74.78,18500.0,49.9859,49.9859,49.9525,49.9659,18500.0
2014-02-13 13:30:00,74.78,74.78,74.7,74.77,17400.0,49.9659,49.9659,49.9124,49.9592,17400.0
2014-02-13 13:35:00,74.75,74.78,74.68,74.7,25800.0,49.9458,49.9659,49.8991,49.9124,25800.0
2014-02-13 13:40:00,74.7,74.72,74.67,74.7,23900.0,49.9124,49.9258,49.8924,49.9124,23900.0
2014-02-13 13:45:00,74.69,74.7,74.59,74.67,40800.0,49.9057,49.9124,49.8389,49.8924,40800.0
2014-02-13 13:50:00,74.66,74.71,74.65,74.7,14800.0,49.8857,49.9191,49.879,49.9124,14800.0
2014-02-13 13:55:00,74.69,74.7,74.66,74.66,17800.0,49.9057,49.9124,49.8857,49.8857,17800.0
2014-02-13 14:00:00,74.67,74.72,74.64,74.66,44200.0,49.8924,49.9258,49.8723,49.8857,44200.0
2014-02-13 14:05:00,74.66,74.73,74.61,74.72,26000.0,49.8857,49.9325,49.8523,49.9258,26000.0
2014-02-13 14:10:00,74.72,74.81,74.72,74.8,16700.0,49.9258,49.9859,49.9258,49.9792,16700.0
2014-02-13 14:15:00,74.8,74.8,74.7,74.71,12700.0,49.9792,49.9792,49.9124,49.9191,12700.0
2014-02-13 14:20:00,74.7,74.77,74.62,74.64,36300.0,49.9124,49.9592,49.859,49.8723,36300.0
2014-02-13 14:25:00,74.64,74.68,74.54,74.58,19500.0,49.8723,49.8991,49.8055,49.8322,19500.0
2014-02-13 14:30:00,74.56,74.57,74.49,74.53,23200.0,49.8189,49.8256,49.7721,49.7988,23200.0
2014-02-13 14:35:00,74.54,74.56,74.5,74.55,30400.0,49.8055,49.8189,49.7788,49.8122,30400.0
2014-02-13 14:40:00,74.56,74.59,74.52,74.57,21900.0,49.8189,49.8389,49.7922,49.8256,21900.0
2014-02-13 14:45:00,74.58,74.63,74.58,74.61,21800.0,49.8322,49.8657,49.8322,49.8523,21800.0
2014-02-13 14:50:00,74.62,74.64,74.6,74.62,20700.0,49.859,49.8723,49.8456,49.859,20700.0
2014-02-13 14:55:00,74.61,74.61,74.51,74.57,21600.0,49.8523,49.8523,49.7855,49.8256,21600.0
2014-02-13 15:00:00,74.56,74.57,74.47,74.51,22100.0,49.8189,49.8256,49.7587,49.7855,22100.0
2014-02-13 15:05:00,74.5,74.56,74.5,74.53,20500.0,49.7788,49.8189,49.7788,49.7988,20500.0
2014-02-13 15:10:00,74.54,74.56,74.52,74.54,27300.0,49.8055,49.8189,49.7922,49.8055,27300.0
2014-02-13 15:15:00,74.54,74.62,74.52,74.62,28900.0,49.8055,49.859,49.7922,49.859,28900.0
2014-02-13 15:20:00,74.62,74.68,74.59,74.66,21800.0,49.859,49.8991,49.8389,49.8857,21800.0
2014-02-13 15:25:00,74.66,74.68,74.59,74.6,36600.0,49.8857,49.8991,49.8389,49.8456,36600.0
2014-02-13 15:30:00,74.61,74.66,74.58,74.66,37600.0,49.8523,49.8857,49.8322,49.8857,37600.0
2014-02-13 15:35:00,74.65,74.67,74.63,74.63,32900.0,49.879,49.8924,49.8657,49.8657,32900.0
2014-02-13 15:40:00,74.63,74.67,74.62,74.66,48000.0,49.8657,49.8924,49.859,49.8857,48000.0
2014-02-13 15:45:00,74.66,74.7,74.6,74.66,53700.0,49.8857,49.9124,49.8456,49.8857,53700.0
2014-02-13 15:50:00,74.67,74.7,74.64,74.66,69100.0,49.8924,49.9124,49.8723,49.8857,69100.0
2014-02-13 15:55:00,74.67,74.68,74.6,74.62,115100.0,49.8924,49.8991,49.8456,49.859,115100.0
2014-02-14 09:30:00,74.47,74.69,74.34,74.38,45300.0,49.7587,49.9057,49.6719,49.6986,45300.0
2014-02-14 09:35:00,74.44,74.78,74.35,74.77,19600.0,49.7387,49.9659,49.6786,49.9592,19600.0
2014-02-14 09:40:00,74.73,74.73,74.26,74.46,27600.0,49.9325,49.9325,49.6184,49.7521,27600.0
2014-02-14 09:45:00,74.48,74.7,74.45,74.63,12800.0,49.7654,49.9124,49.7454,49.8657,12800.0
2014-02-14 09:50:00,74.63,74.91,74.31,74.87,79900.0,49.8657,50.0527,49.6518,50.026,79900.0
2014-02-14 09:55:00,74.84,74.89,74.7,74.88,15600.0,50.006,50.0394,49.9124,50.0327,15600.0
2014-02-14 10:00:00,74.77,74.87,74.7,74.7,24400.0,49.9592,50.026,49.9124,49.9124,24400.0
2014-02-14 10:05:00,74.72,74.89,74.69,74.87,15600.0,49.9258,50.0394,49.9057,50.026,15600.0
2014-02-14 10:10:00,74.89,75.29,74.89,75.29,39200.0,50.0394,50.3066,50.0394,50.3066,39200.0
2014-02-14 10:15:00,75.28,75.47,75.28,75.46,31000.0,50.3,50.4269,50.3,50.4202,31000.0
2014-02-14 10:20:00,75.49,75.55,75.35,75.37,36700.0,50.4403,50.4804,50.3467,50.3601,36700.0
2014-02-14 10:25:00,75.37,75.59,75.37,75.57,31700.0,50.3601,50.5071,50.3601,50.4937,31700.0
2014-02-14 10:30:00,75.58,75.85,75.56,75.62,80000.0,50.5004,50.6808,50.4871,50.5271,80000.0
2014-02-14 10:35:00,75.65,75.73,75.62,75.63,22800.0,50.5472,50.6006,50.5271,50.5338,22800.0
2014-02-14 10:40:00,75.64,75.65,75.31,75.43,34800.0,50.5405,50.5472,50.32,50.4002,34800.0
2014-02-14 10:45:00,75.41,75.61,75.41,75.53,31800.0,50.3868,50.5205,50.3868,50.467,31800.0
2014-02-14 10:50:00,75.53,75.62,75.48,75.54,27200.0,50.467,50.5271,50.4336,50.4737,27200.0
2014-02-14 10:55:00,75.52,75.58,75.45,75.47,44200.0,50.4603,50.5004,50.4136,50.4269,44200.0
2014-02-14 11:00:00,75.43,75.55,75.22,75.23,31300.0,50.4002,50.4804,50.2599,50.2666,31300.0
2014-02-14 11:05:00,75.23,75.25,75.13,75.23,31700.0,50.2666,50.2799,50.1997,50.2666,31700.0
2014-02-14 11:10:00,75.23,75.29,75.19,75.2,13700.0,50.2666,50.3066,50.2398,50.2465,13700.0
2014-02-14 11:15:00,75.21,75.33,75.19,75.23,11000.0,50.2532,50.3334,50.2398,50.2666,11000.0
2014-02-14 11:20:00,75.22,75.28,75.19,75.27,32000.0,50.2599,50.3,50.2398,50.2933,32000.0
2014-02-14 11:25:00,75.26,75.31,75.24,75.28,10100.0,50.2866,50.32,50.2732,50.3,10100.0
2014-02-14 11:30:00,75.27,75.29,75.12,75.12,18100.0,50.2933,50.3066,50.1931,50.1931,18100.0
2014-02-14 11:35:00,75.12,75.22,75.1,75.13,23100.0,50.1931,50.2599,50.1797,50.1997,23100.0
2014-02-14 11:40:00,75.15,75.21,75.1,75.21,18300.0,50.2131,50.2532,50.1797,50.2532,18300.0
2014-02-14 11:45:00,75.2,75.27,75.18,75.25,31500.0,50.2465,50.2933,50.2331,50.2799,31500.0
2014-02-14 11:50:00,75.25,75.36,75.25,75.29,12500.0,50.2799,50.3534,50.2799,50.3066,12500.0
2014-02-14 11:55:00,75.3,75.36,75.25,75.27,16100.0,50.3133,50.3534,50.2799,50.2933,16100.0
2014-02-14 12:00:00,75.27,75.31,75.26,75.3,17800.0,50.2933,50.32,50.2866,50.3133,17800.0
2014-02-14 12:05:00,75.3,75.43,75.3,75.4,36500.0,50.3133,50.4002,50.3133,50.3801,36500.0
2014-02-14 12:10:00,75.41,75.5,75.4,75.46,19200.0,50.3868,50.447,50.3801,50.4202,19200.0
2014-02-14 12:15:00,75.45,75.57,75.45,75.57,22700.0,50.4136,50.4937,50.4136,50.4937,22700.0
2014-02-14 12:20:00,75.57,75.65,75.57,75.64,11300.0,50.4937,50.5472,50.4937,50.5405,11300.0
2014-02-14 12:25:00,75.64,75.64,75.5,75.54,17100.0,50.5405,50.5405,50.447,50.4737,17100.0
2014-02-14 12:30:00,75.53,75.53,75.4,75.44,15800.0,50.467,50.467,50.3801,50.4069,15800.0
2014-02-14 12:35:00,75.42,75.43,75.29,75.36,20700.0,50.3935,50.4002,50.3066,50.3534,20700.0
2014-02-14 12:40:00,75.34,75.42,75.34,75.36,27100.0,50.3401,50.3935,50.3401,50.3534,27100.0
2014-02-14 12:45:00,75.35,75.42,75.35,75.41,37700.0,50.3467,50.3935,50.3467,50.3868,37700.0
2014-02-14 12:50:00,75.42,75.47,75.39,75.4,8100.0,50.3935,50.4269,50.3735,50.3801,8100.0
2014-02-14 12:55:00,75.37,75.41,75.3,75.4,20300.0,50.3601,50.3868,50.3133,50.3801,20300.0
2014-02-14 13:00:00,75.4,75.44,75.36,75.43,25700.0,50.3801,50.4069,50.3534,50.4002,25700.0
2014-02-14 13:05:00,75.43,75.44,75.33,75.35,19200.0,50.4002,50.4069,50.3334,50.3467,19200.0
2014-02-14 13:10:00,75.34,75.34,75.27,75.27,14900.0,50.3401,50.3401,50.2933,50.2933,14900.0
2014-02-14 13:15:00,75.27,75.28,75.25,75.27,19900.0,50.2933,50.3,50.2799,50.2933,19900.0
2014-02-14 13:20:00,75.28,75.37,75.28,75.37,10600.0,50.3,50.3601,50.3,50.3601,10600.0
2014-02-14 13:25:00,75.37,75.5,75.37,75.5,16700.0,50.3601,50.447,50.3601,50.447,16700.0
2014-02-14 13:30:00,75.5,75.53,75.48,75.48,14800.0,50.447,50.467,50.4336,50.4336,14800.0
2014-02-14 13:35:00,75.45,75.47,75.4,75.45,7900.0,50.4136,50.4269,50.3801,50.4136,7900.0
2014-02-14 13:40:00,75.47,75.5,75.45,75.48,3600.0,50.4269,50.447,50.4136,50.4336,3600.0
2014-02-14 13:45:00,75.49,75.54,75.46,75.54,10300.0,50.4403,50.4737,50.4202,50.4737,10300.0
2014-02-14 13:50:00,75.52,75.61,75.51,75.59,15400.0,50.4603,50.5205,50.4536,50.5071,15400.0
2014-02-14 13:55:00,75.57,75.59,75.54,75.55,6300.0,50.4937,50.5071,50.4737,50.4804,6300.0
2014-02-14 14:00:00,75.56,75.65,75.56,75.65,11200.0,50.4871,50.5472,50.4871,50.5472,11200.0
2014-02-14 14:05:00,75.66,75.67,75.62,75.66,10100.0,50.5539,50.5606,50.5271,50.5539,10100.0
2014-02-14 14:10:00,75.66,75.7,75.61,75.7,9800.0,50.5539,50.5806,50.5205,50.5806,9800.0
2014-02-14 14:15:00,75.69,75.71,75.65,75.7,20800.0,50.5739,50.5873,50.5472,50.5806,20800.0
2014-02-14 14:20:00,75.72,75.77,75.71,75.72,17700.0,50.594,50.6274,50.5873,50.594,17700.0
2014-02-14 14:25:00,75.72,75.73,75.68,75.68,11400.0,50.594,50.6006,50.5672,50.5672,11400.0
2014-02-14 14:30:00,75.69,75.7,75.57,75.59,19400.0,50.5739,50.5806,50.4937,50.5071,19400.0
2014-02-14 14:35:00,75.59,75.71,75.58,75.7,19900.0,50.5071,50.5873,50.5004,50.5806,19900.0
2014-02-14 14:40:00,75.7,75.8,75.67,75.78,16100.0,50.5806,50.6474,50.5606,50.6341,16100.0
2014-02-14 14:45:00,75.77,75.81,75.74,75.78,19300.0,50.6274,50.6541,50.6073,50.6341,19300.0
2014-02-14 14:50:00,75.79,75.88,75.79,75.86,21000.0,50.6407,50.7009,50.6407,50.6875,21000.0
2014-02-14 14:55:00,75.86,75.88,75.81,75.86,20600.0,50.6875,50.7009,50.6541,50.6875,20600.0
2014-02-14 15:00:00,75.84,75.87,75.8,75.85,16800.0,50.6741,50.6942,50.6474,50.6808,16800.0
2014-02-14 15:05:00,75.84,75.85,75.79,75.8,19400.0,50.6741,50.6808,50.6407,50.6474,19400.0
2014-02-14 15:10:00,75.81,75.86,75.81,75.85,18200.0,50.6541,50.6875,50.6541,50.6808,18200.0
2014-02-14 15:15:00,75.84,75.85,75.78,75.78,22600.0,50.6741,50.6808,50.6341,50.6341,22600.0
2014-02-14 15:20:00,75.78,75.87,75.76,75.85,17700.0,50.6341,50.6942,50.6207,50.6808,17700.0
2014-02-14 15:25:00,75.85,75.93,75.84,75.88,38700.0,50.6808,50.7343,50.6741,50.7009,38700.0
2014-02-14 15:30:00,75.87,75.95,75.82,75.94,52200.0,50.6942,50.7476,50.6608,50.741,52200.0
2014-02-14 15:35:00,75.94,75.98,75.94,75.94,46600.0,50.741,50.7677,50.741,50.741,46600.0
2014-02-14 15:40:00,75.95,75.96,75.88,75.9,40000.0,50.7476,50.7543,50.7009,50.7142,40000.0
2014-02-14 15:45:00,75.9,75.91,75.77,75.81,47100.0,50.7142,50.7209,50.6274,50.6541,47100.0
2014-02-14 15:50:00,75.8,75.88,75.79,75.81,63700.0,50.6474,50.7009,50.6407,50.6541,63700.0
2014-02-14 15:55:00,75.82,75.93,75.81,75.92,118500.0,50.6608,50.7343,50.6541,50.7276,118500.0
2014-02-18 09:30:00,76.21,76.6,75.89,76.13,106000.0,50.9214,51.182,50.7076,50.8679,106000.0
2014-02-18 09:35:00,76.21,76.79,76.18,76.67,35300.0,50.9214,51.3089,50.9013,51.2287,35300.0
2014-02-18 09:40:00,76.67,76.69,76.39,76.42,17400.0,51.2287,51.2421,51.0416,51.0617,17400.0
2014-02-18 09:45:00,76.46,76.87,76.43,76.79,41900.0,51.0884,51.3624,51.0684,51.3089,41900.0
2014-02-18 09:50:00,76.78,76.99,76.61,76.64,46100.0,51.3022,51.4425,51.1886,51.2087,46100.0
2014-02-18 09:55:00,76.66,76.7,76.45,76.6,21400.0,51.222,51.2488,51.0817,51.182,21400.0
2014-02-18 10:00:00,76.57,76.61,76.24,76.24,19100.0,51.1619,51.1886,50.9414,50.9414,19100.0
2014-02-18 10:05:00,76.25,76.32,76.17,76.18,28100.0,50.9481,50.9949,50.8946,50.9013,28100.0
2014-02-18 10:10:00,76.17,76.17,75.94,75.99,34100.0,50.8946,50.8946,50.741,50.7744,34100.0
2014-02-18 10:15:00,76.0,76.02,75.91,76.01,70100.0,50.781,50.7944,50.7209,50.7877,70100.0
2014-02-18 10:20:00,76.01,76.02,75.8,75.98,27400.0,50.7877,50.7944,50.6474,50.7677,27400.0
2014-02-18 10:25:00,76.02,76.11,75.95,76.08,26600.0,50.7944,50.8545,50.7476,50.8345,26600.0
2014-02-18 10:30:00,76.1,76.2,76.05,76.13,50900.0,50.8479,50.9147,50.8145,50.8679,50900.0
2014-02-18 10:35:00,76.14,76.25,76.11,76.14,65500.0,50.8746,50.9481,50.8545,50.8746,65500.0
2014-02-18 10:40:00,76.13,76.15,75.97,76.06,23000.0,50.8679,50.8813,50.761,50.8211,23000.0
2014-02-18 10:45:00,76.09,76.16,76.01,76.04,15800.0,50.8412,50.888,50.7877,50.8078,15800.0
2014-02-18 10:50:00,76.04,76.11,75.97,76.08,21400.0,50.8078,50.8545,50.761,50.8345,21400.0
2014-02-18 10:55:00,76.09,76.09,75.91,75.93,20400.0,50.8412,50.8412,50.7209,50.7343,20400.0
2014-02-18 11:00:00,75.94,75.94,75.85,75.88,27600.0,50.741,50.741,50.6808,50.7009,27600.0
2014-02-18 11:05:00,75.88,75.89,75.77,75.85,24000.0,50.7009,50.7076,50.6274,50.6808,24000.0
2014-02-18 11:10:00,75.86,76.02,75.85,76.02,19800.0,50.6875,50.7944,50.6808,50.7944,19800.0
2014-02-18 11:15:00,76.03,76.17,76.01,76.17,24700.0,50.8011,50.8946,50.7877,50.8946,24700.0
2014-02-18 11:20:00,76.17,76.31,76.13,76.21,38100.0,50.8946,50.9882,50.8679,50.9214,38100.0
2014-02-18 11:25:00,76.21,76.28,76.18,76.27,41700.0,50.9214,50.9681,50.9013,50.9615,41700.0
2014-02-18 11:30:00,76.28,76.34,76.25,76.33,65600.0,50.9681,51.0082,50.9481,51.0015,65600.0
2014-02-18 11:35:00,76.34,76.34,76.24,76.3,20100.0,51.0082,51.0082,50.9414,50.9815,20100.0
2014-02-18 11:40:00,76.3,76.34,76.24,76.33,37600.0,50.9815,51.0082,50.9414,51.0015,37600.0
2014-02-18 11:45:00,76.33,76.34,76.26,76.26,48000.0,51.0015,51.0082,50.9548,50.9548,48000.0
2014-02-18 11:50:00,76.28,76.53,76.28,76.45,77800.0,50.9681,51.1352,50.9681,51.0817,77800.0
2014-02-18 11:55:00,76.46,76.47,76.37,76.4,20400.0,51.0884,51.0951,51.0283,51.0483,20400.0
2014-02-18 12:00:00,76.38,76.47,76.38,76.47,29400.0,51.035,51.0951,51.035,51.0951,29400.0
2014-02-18 12:05:00,76.47,76.51,76.42,76.44,25800.0,51.0951,51.1218,51.0617,51.075,25800.0
2014-02-18 12:10:00,76.41,76.45,76.27,76.29,29200.0,51.055,51.0817,50.9615,50.9748,29200.0
2014-02-18 12:15:00,76.29,76.37,76.29,76.33,12500.0,50.9748,51.0283,50.9748,51.0015,12500.0
2014-02-18 12:20:00,76.33,76.37,76.33,76.36,10600.0,51.0015,51.0283,51.0015,51.0216,10600.0
2014-02-18 12:25:00,76.35,76.47,76.31,76.39,17700.0,51.0149,51.0951,50.9882,51.0416,17700.0
2014-02-18 12:30:00,76.39,76.4,76.31,76.36,17700.0,51.0416,51.0483,50.9882,51.0216,17700.0
2014-02-18 12:35:00,76.36,76.4,76.31,76.36,10900.0,51.0216,51.0483,50.9882,51.0216,10900.0
2014-02-18 12:40:00,76.38,76.38,76.27,76.32,13000.0,51.035,51.035,50.9615,50.9949,13000.0
2014-02-18 12:45:00,76.35,76.38,76.31,76.36,12100.0,51.0149,51.035,50.9882,51.0216,12100.0
2014-02-18 12:50:00,76.37,76.42,76.32,76.32,16700.0,51.0283,51.0617,50.9949,50.9949,16700.0
2014-02-18 12:55:00,76.33,76.39,76.32,76.38,13600.0,51.0015,51.0416,50.9949,51.035,13600.0
2014-02-18 13:00:00,76.36,76.36,76.28,76.33,17200.0,51.0216,51.0216,50.9681,51.0015,17200.0
2014-02-18 13:05:00,76.32,76.35,76.3,76.3,6900.0,50.9949,51.0149,50.9815,50.9815,6900.0
2014-02-18 13:10:00,76.3,76.3,76.25,76.3,13700.0,50.9815,50.9815,50.9481,50.9815,13700.0
2014-02-18 13:15:00,76.31,76.31,76.23,76.25,8700.0,50.9882,50.9882,50.9347,50.9481,8700.0
2014-02-18 13:20:00,76.24,76.27,76.2,76.22,14500.0,50.9414,50.9615,50.9147,50.928,14500.0
2014-02-18 13:25:00,76.2,76.25,76.2,76.25,12200.0,50.9147,50.9481,50.9147,50.9481,12200.0
2014-02-18 13:30:00,76.25,76.28,76.22,76.25,21900.0,50.9481,50.9681,50.928,50.9481,21900.0
2014-02-18 13:35:00,76.25,76.25,76.15,76.15,12800.0,50.9481,50.9481,50.8813,50.8813,12800.0
2014-02-18 13:40:00,76.15,76.16,76.02,76.02,17100.0,50.8813,50.888,50.7944,50.7944,17100.0
2014-02-18 13:45:00,76.02,76.02,75.95,75.95,12400.0,50.7944,50.7944,50.7476,50.7476,12400.0
2014-02-18 13:50:00,75.95,75.96,75.87,75.88,19500.0,50.7476,50.7543,50.6942,50.7009,19500.0
2014-02-18 13:55:00,75.88,75.92,75.88,75.88,13900.0,50.7009,50.7276,50.7009,50.7009,13900.0
2014-02-18 14:00:00,75.88,75.91,75.87,75.88,17200.0,50.7009,50.7209,50.6942,50.7009,17200.0
2014-02-18 14:05:00,75.87,75.88,75.74,75.74,40700.0,50.6942,50.7009,50.6073,50.6073,40700.0
2014-02-18 14:10:00,75.74,75.8,75.72,75.8,20200.0,50.6073,50.6474,50.594,50.6474,20200.0
2014-02-18 14:15:00,75.8,75.88,75.76,75.8,26600.0,50.6474,50.7009,50.6207,50.6474,26600.0
2014-02-18 14:20:00,75.79,75.79,75.66,75.68,20500.0,50.6407,50.6407,50.5539,50.5672,20500.0
2014-02-18 14:25:00,75.69,75.71,75.52,75.54,34600.0,50.5739,50.5873,50.4603,50.4737,34600.0
2014-02-18 14:30:00,75.55,75.56,75.39,75.43,58900.0,50.4804,50.4871,50.3735,50.4002,58900.0
2014-02-18 14:35:00,75.45,75.46,75.41,75.43,27500.0,50.4136,50.4202,50.3868,50.4002,27500.0
2014-02-18 14:40:00,75.43,75.5,75.36,75.38,54100.0,50.4002,50.447,50.3534,50.3668,54100.0
2014-02-18 14:45:00,75.37,75.55,75.37,75.55,30400.0,50.3601,50.4804,50.3601,50.4804,30400.0
2014-02-18 14:50:00,75.54,75.62,75.47,75.5,41300.0,50.4737,50.5271,50.4269,50.447,41300.0
2014-02-18 14:55:00,75.49,75.58,75.49,75.57,22300.0,50.4403,50.5004,50.4403,50.4937,22300.0
2014-02-18 15:00:00,75.56,75.56,75.4,75.43,44200.0,50.4871,50.4871,50.3801,50.4002,44200.0
2014-02-18 15:05:00,75.44,75.49,75.31,75.32,32600.0,50.4069,50.4403,50.32,50.3267,32600.0
2014-02-18 15:10:00,75.3,75.38,75.27,75.34,42300.0,50.3133,50.3668,50.2933,50.3401,42300.0
2014-02-18 15:15:00,75.34,75.36,75.3,75.3,31400.0,50.3401,50.3534,50.3133,50.3133,31400.0
2014-02-18 15:20:00,75.31,75.36,75.31,75.34,33900.0,50.32,50.3534,50.32,50.3401,33900.0
2014-02-18 15:25:00,75.35,75.36,75.31,75.32,40100.0,50.3467,50.3534,50.32,50.3267,40100.0
2014-02-18 15:30:00,75.32,75.37,75.32,75.34,40800.0,50.3267,50.3601,50.3267,50.3401,40800.0
2014-02-18 15:35:00,75.34,75.34,75.29,75.32,47700.0,50.3401,50.3401,50.3066,50.3267,47700.0
2014-02-18 15:40:00,75.32,75.36,75.31,75.33,44600.0,50.3267,50.3534,50.32,50.3334,44600.0
2014-02-18 15:45:00,75.33,75.41,75.32,75.41,51800.0,50.3334,50.3868,50.3267,50.3868,51800.0
2014-02-18 15:50:00,75.41,75.5,75.41,75.45,42000.0,50.3868,50.447,50.3868,50.4136,42000.0
2014-02-18 15:55:00,75.45,75.46,75.37,75.38,79100.0,50.4136,50.4202,50.3601,50.3668,79100.0
2014-02-19 09:30:00,75.22,75.85,75.11,75.85,50200.0,50.2599,50.6808,50.1864,50.6808,50200.0
2014-02-19 09:35:00,75.78,76.0,75.54,75.85,30200.0,50.6341,50.781,50.4737,50.6808,30200.0
2014-02-19 09:40:00,75.9,76.0,75.79,75.81,26800.0,50.7142,50.781,50.6407,50.6541,26800.0
2014-02-19 09:45:00,75.81,75.85,75.68,75.83,17500.0,50.6541,50.6808,50.5672,50.6675,17500.0
2014-02-19 09:50:00,75.87,76.2,75.87,76.02,50900.0,50.6942,50.9147,50.6942,50.7944,50900.0
2014-02-19 09:55:00,76.02,76.16,75.94,76.03,16200.0,50.7944,50.888,50.741,50.8011,16200.0
2014-02-19 10:00:00,76.02,76.15,75.94,76.1,23400.0,50.7944,50.8813,50.741,50.8479,23400.0
2014-02-19 10:05:00,76.09,76.25,76.08,76.22,23800.0,50.8412,50.9481,50.8345,50.928,23800.0
2014-02-19 10:10:00,76.2,76.43,76.19,76.4,14200.0,50.9147,51.0684,50.908,51.0483,14200.0
2014-02-19 10:15:00,76.43,76.7,76.42,76.67,111200.0,51.0684,51.2488,51.0617,51.2287,111200.0
2014-02-19 10:20:00,76.66,76.79,76.59,76.78,116400.0,51.222,51.3089,51.1753,51.3022,116400.0
2014-02-19 10:25:00,76.78,76.83,76.65,76.71,49400.0,51.3022,51.3356,51.2154,51.2555,49400.0
2014-02-19 10:30:00,76.72,76.73,76.57,76.67,31800.0,51.2621,51.2688,51.1619,51.2287,31800.0
2014-02-19 10:35:00,76.67,76.75,76.63,76.67,38100.0,51.2287,51.2822,51.202,51.2287,38100.0
2014-02-19 10:40:00,76.69,76.8,76.61,76.74,87200.0,51.2421,51.3156,51.1886,51.2755,87200.0
2014-02-19 10:45:00,76.74,76.85,76.74,76.8,28000.0,51.2755,51.349,51.2755,51.3156,28000.0
2014-02-19 10:50:00,76.8,76.8,76.65,76.75,37600.0,51.3156,51.3156,51.2154,51.2822,37600.0
2014-02-19 10:55:00,76.75,76.81,76.74,76.79,31200.0,51.2822,51.3223,51.2755,51.3089,31200.0
2014-02-19 11:00:00,76.82,76.95,76.77,76.9,28600.0,51.3289,51.4158,51.2955,51.3824,28600.0
2014-02-19 11:05:00,76.91,76.91,76.69,76.75,34000.0,51.3891,51.3891,51.2421,51.2822,34000.0
2014-02-19 11:10:00,76.72,76.84,76.72,76.72,40900.0,51.2621,51.3423,51.2621,51.2621,40900.0
2014-02-19 11:15:00,76.72,76.72,76.52,76.53,24000.0,51.2621,51.2621,51.1285,51.1352,24000.0
2014-02-19 11:20:00,76.52,76.61,76.45,76.56,22400.0,51.1285,51.1886,51.0817,51.1552,22400.0
2014-02-19 11:25:00,76.56,76.64,76.56,76.57,17800.0,51.1552,51.2087,51.1552,51.1619,17800.0
2014-02-19 11:30:00,76.56,76.59,76.49,76.5,19000.0,51.1552,51.1753,51.1085,51.1151,19000.0
2014-02-19 11:35:00,76.5,76.51,76.4,76.47,20500.0,51.1151,51.1218,51.0483,51.0951,20500.0
2014-02-19 11:40:00,76.46,76.61,76.45,76.6,31700.0,51.0884,51.1886,51.0817,51.182,31700.0
2014-02-19 11:45:00,76.59,76.61,76.5,76.51,32300.0,51.1753,51.1886,51.1151,51.1218,32300.0
2014-02-19 11:50:00,76.51,76.51,76.39,76.39,21600.0,51.1218,51.1218,51.0416,51.0416,21600.0
2014-02-19 11:55:00,76.4,76.41,76.18,76.27,58200.0,51.0483,51.055,50.9013,50.9615,58200.0
2014-02-19 12:00:00,76.21,76.23,76.12,76.18,45700.0,50.9214,50.9347,50.8612,50.9013,45700.0
2014-02-19 12:05:00,76.19,76.24,76.16,76.19,24400.0,50.908,50.9414,50.888,50.908,24400.0
2014-02-19 12:10:00,76.19,76.24,76.05,76.11,35400.0,50.908,50.9414,50.8145,50.8545,35400.0
2014-02-19 12:15:00,76.14,76.16,75.93,75.96,36600.0,50.8746,50.888,50.7343,50.7543,36600.0
2014-02-19 12:20:00,75.96,76.06,75.94,76.04,49200.0,50.7543,50.8211,50.741,50.8078,49200.0
2014-02-19 12:25:00,76.06,76.09,75.96,76.05,71200.0,50.8211,50.8412,50.7543,50.8145,71200.0
2014-02-19 12:30:00,76.05,76.18,76.03,76.09,56400.0,50.8145,50.9013,50.8011,50.8412,56400.0
2014-02-19 12:35:00,76.09,76.14,76.03,76.12,50100.0,50.8412,50.8746,50.8011,50.8612,50100.0
2014-02-19 12:40:00,76.12,76.17,76.1,76.16,38300.0,50.8612,50.8946,50.8479,50.888,38300.0
2014-02-19 12:45:00,76.16,76.17,76.04,76.12,49200.0,50.888,50.8946,50.8078,50.8612,49200.0
2014-02-19 12:50:00,76.13,76.13,76.04,76.06,26700.0,50.8679,50.8679,50.8078,50.8211,26700.0
2014-02-19 12:55:00,76.09,76.26,76.07,76.26,23100.0,50.8412,50.9548,50.8278,50.9548,23100.0
2014-02-19 13:00:00,76.27,76.35,76.25,76.27,29100.0,50.9615,51.0149,50.9481,50.9615,29100.0
2014-02-19 13:05:00,76.26,76.34,76.25,76.31,16200.0,50.9548,51.0082,50.9481,50.9882,16200.0
2014-02-19 13:10:00,76.32,76.33,76.21,76.26,24300.0,50.9949,51.0015,50.9214,50.9548,24300.0
2014-02-19 13:15:00,76.28,76.28,76.2,76.21,67900.0,50.9681,50.9681,50.9147,50.9214,67900.0
2014-02-19 13:20:00,76.22,76.3,76.2,76.3,13100.0,50.928,50.9815,50.9147,50.9815,13100.0
2014-02-19 13:25:00,76.3,76.33,76.23,76.27,28800.0,50.9815,51.0015,50.9347,50.9615,28800.0
2014-02-19 13:30:00,76.28,76.28,76.19,76.19,20900.0,50.9681,50.9681,50.908,50.908,20900.0
2014-02-19 13:35:00,76.18,76.19,76.09,76.1,19100.0,50.9013,50.908,50.8412,50.8479,19100.0
2014-02-19 13:40:00,76.1,76.11,75.96,75.97,27200.0,50.8479,50.8545,50.7543,50.761,27200.0
2014-02-19 13:45:00,75.97,76.01,75.96,76.0,12000.0,50.761,50.7877,50.7543,50.781,12000.0
2014-02-19 13:50:00,75.99,76.02,75.99,76.01,27900.0,50.7744,50.7944,50.7744,50.7877,27900.0
2014-02-19 13:55:00,76.0,76.01,75.96,75.97,12900.0,50.781,50.7877,50.7543,50.761,12900.0
2014-02-19 14:00:00,75.97,76.02,75.89,75.89,36500.0,50.761,50.7944,50.7076,50.7076,36500.0
2014-02-19 14:05:00,75.9,75.98,75.88,75.91,65600.0,50.7142,50.7677,50.7009,50.7209,65600.0
2014-02-19 14:10:00,75.91,75.95,75.86,75.86,28800.0,50.7209,50.7476,50.6875,50.6875,28800.0
2014-02-19 14:15:00,75.86,75.89,75.81,75.83,35300.0,50.6875,50.7076,50.6541,50.6675,35300.0
2014-02-19 14:20:00,75.83,75.83,75.66,75.79,25100.0,50.6675,50.6675,50.5539,50.6407,25100.0
2014-02-19 14:25:00,75.78,75.81,75.68,75.71,35400.0,50.6341,50.6541,50.5672,50.5873,35400.0
2014-02-19 14:30:00,75.72,75.84,75.71,75.75,25400.0,50.594,50.6741,50.5873,50.614,25400.0
2014-02-19 14:35:00,75.76,75.77,75.65,75.75,20200.0,50.6207,50.6274,50.5472,50.614,20200.0
2014-02-19 14:40:00,75.75,75.79,75.57,75.57,29900.0,50.614,50.6407,50.4937,50.4937,29900.0
2014-02-19 14:45:00,75.58,75.63,75.54,75.55,31600.0,50.5004,50.5338,50.4737,50.4804,31600.0
2014-02-19 14:50:00,75.56,75.56,75.39,75.47,63300.0,50.4871,50.4871,50.3735,50.4269,63300.0
2014-02-19 14:55:00,75.47,75.55,75.4,75.55,45400.0,50.4269,50.4804,50.3801,50.4804,45400.0
2014-02-19 15:00:00,75.53,75.57,75.49,75.49,30100.0,50.467,50.4937,50.4403,50.4403,30100.0
2014-02-19 15:05:00,75.49,75.51,75.4,75.44,33200.0,50.4403,50.4536,50.3801,50.4069,33200.0
2014-02-19 15:10:00,75.45,75.45,75.26,75.34,46700.0,50.4136,50.4136,50.2866,50.3401,46700.0
2014-02-19 15:15:00,75.36,75.39,75.27,75.27,37600.0,50.3534,50.3735,50.2933,50.2933,37600.0
2014-02-19 15:20:00,75.27,75.27,75.12,75.15,45900.0,50.2933,50.2933,50.1931,50.2131,45900.0
2014-02-19 15:25:00,75.15,75.17,75.13,75.13,38800.0,50.2131,50.2265,50.1997,50.1997,38800.0
2014-02-19 15:30:00,75.13,75.15,75.09,75.1,53500.0,50.1997,50.2131,50.173,50.1797,53500.0
2014-02-19 15:35:00,75.12,75.16,75.09,75.16,55200.0,50.1931,50.2198,50.173,50.2198,55200.0
2014-02-19 15:40:00,75.17,75.21,75.15,75.16,70500.0,50.2265,50.2532,50.2131,50.2198,70500.0
2014-02-19 15:45:00,75.16,75.19,75.02,75.1,84800.0,50.2198,50.2398,50.1262,50.1797,84800.0
2014-02-19 15:50:00,75.09,75.2,75.09,75.16,127500.0,50.173,50.2465,50.173,50.2198,127500.0
2014-02-19 15:55:00,75.16,75.28,75.15,75.27,143500.0,50.2198,50.3,50.2131,50.2933,143500.0
2014-02-20 09:30:00,75.2,75.38,75.0,75.32,60000.0,50.2465,50.3668,50.1129,50.3267,60000.0
2014-02-20 09:35:00,75.31,75.46,75.08,75.08,28400.0,50.32,50.4202,50.1663,50.1663,28400.0
2014-02-20 09:40:00,75.15,75.46,75.12,75.39,26000.0,50.2131,50.4202,50.1931,50.3735,26000.0
2014-02-20 09:45:00,75.4,75.72,75.38,75.71,39700.0,50.3801,50.594,50.3668,50.5873,39700.0
2014-02-20 09:50:00,75.62,75.75,75.35,75.35,63400.0,50.5271,50.614,50.3467,50.3467,63400.0
2014-02-20 09:55:00,75.28,75.28,75.04,75.14,24000.0,50.3,50.3,50.1396,50.2064,24000.0
2014-02-20 10:00:00,75.13,75.18,74.93,75.13,42000.0,50.1997,50.2331,50.0661,50.1997,42000.0
2014-02-20 10:05:00,75.15,75.15,74.87,74.98,25100.0,50.2131,50.2131,50.026,50.0995,25100.0
2014-02-20 10:10:00,74.98,75.17,74.9,74.95,27800.0,50.0995,50.2265,50.0461,50.0795,27800.0
2014-02-20 10:15:00,74.97,75.1,74.75,74.85,28000.0,50.0928,50.1797,49.9458,50.0127,28000.0
2014-02-20 10:20:00,74.84,74.96,74.76,74.96,76600.0,50.006,50.0862,49.9525,50.0862,76600.0
2014-02-20 10:25:00,74.96,75.1,74.95,75.01,17400.0,50.0862,50.1797,50.0795,50.1196,17400.0
2014-02-20 10:30:00,75.04,75.19,75.0,75.11,28000.0,50.1396,50.2398,50.1129,50.1864,28000.0
2014-02-20 10:35:00,75.14,75.2,75.04,75.04,74700.0,50.2064,50.2465,50.1396,50.1396,74700.0
2014-02-20 10:40:00,75.04,75.06,74.77,74.89,58500.0,50.1396,50.153,49.9592,50.0394,58500.0
2014-02-20 10:45:00,74.88,74.95,74.87,74.93,16100.0,50.0327,50.0795,50.026,50.0661,16100.0
2014-02-20 10:50:00,74.95,75.06,74.94,75.05,26200.0,50.0795,50.153,50.0728,50.1463,26200.0
2014-02-20 10:55:00,75.09,75.14,75.07,75.07,17600.0,50.173,50.2064,50.1596,50.1596,17600.0
2014-02-20 11:00:00,75.09,75.14,74.92,75.02,24300.0,50.173,50.2064,50.0594,50.1262,24300.0
2014-02-20 11:05:00,75.01,75.18,74.98,75.16,44100.0,50.1196,50.2331,50.0995,50.2198,44100.0
2014-02-20 11:10:00,75.18,75.3,75.18,75.22,16800.0,50.2331,50.3133,50.2331,50.2599,16800.0
2014-02-20 11:15:00,75.23,75.3,75.11,75.19,24700.0,50.2666,50.3133,50.1864,50.2398,24700.0
2014-02-20 11:20:00,75.2,75.38,75.2,75.28,48800.0,50.2465,50.3668,50.2465,50.3,48800.0
2014-02-20 11:25:00,75.29,75.29,75.09,75.1,24600.0,50.3066,50.3066,50.173,50.1797,24600.0
2014-02-20 11:30:00,75.13,75.15,75.08,75.13,15200.0,50.1997,50.2131,50.1663,50.1997,15200.0
2014-02-20 11:35:00,75.14,75.36,75.11,75.36,26400.0,50.2064,50.3534,50.1864,50.3534,26400.0
2014-02-20 11:40:00,75.34,75.53,75.34,75.46,56300.0,50.3401,50.467,50.3401,50.4202,56300.0
2014-02-20 11:45:00,75.48,75.48,75.37,75.43,25700.0,50.4336,50.4336,50.3601,50.4002,25700.0
2014-02-20 11:50:00,75.44,75.44,75.34,75.38,17400.0,50.4069,50.4069,50.3401,50.3668,17400.0
2014-02-20 11:55:00,75.38,75.47,75.36,75.4,17100.0,50.3668,50.4269,50.3534,50.3801,17100.0
2014-02-20 12:00:00,75.4,75.5,75.34,75.34,14500.0,50.3801,50.447,50.3401,50.3401,14500.0
2014-02-20 12:05:00,75.33,75.34,75.29,75.31,25100.0,50.3334,50.3401,50.3066,50.32,25100.0
2014-02-20 12:10:00,75.31,75.32,75.25,75.28,19100.0,50.32,50.3267,50.2799,50.3,19100.0
2014-02-20 12:15:00,75.27,75.37,75.25,75.37,39200.0,50.2933,50.3601,50.2799,50.3601,39200.0
2014-02-20 12:20:00,75.36,75.56,75.36,75.56,21800.0,50.3534,50.4871,50.3534,50.4871,21800.0
2014-02-20 12:25:00,75.56,75.62,75.45,75.62,22100.0,50.4871,50.5271,50.4136,50.5271,22100.0
2014-02-20 12:30:00,75.62,75.68,75.62,75.66,17900.0,50.5271,50.5672,50.5271,50.5539,17900.0
2014-02-20 12:35:00,75.65,75.65,75.57,75.63,18700.0,50.5472,50.5472,50.4937,50.5338,18700.0
2014-02-20 12:40:00,75.63,75.76,75.63,75.73,20300.0,50.5338,50.6207,50.5338,50.6006,20300.0
2014-02-20 12:45:00,75.73,75.76,75.58,75.6,20300.0,50.6006,50.6207,50.5004,50.5138,20300.0
2014-02-20 12:50:00,75.6,75.68,75.58,75.64,16800.0,50.5138,50.5672,50.5004,50.5405,16800.0
2014-02-20 12:55:00,75.64,75.71,75.64,75.7,19100.0,50.5405,50.5873,50.5405,50.5806,19100.0
2014-02-20 13:00:00,75.7,75.73,75.57,75.59,31600.0,50.5806,50.6006,50.4937,50.5071,31600.0
2014-02-20 13:05:00,75.59,75.61,75.53,75.6,17300.0,50.5071,50.5205,50.467,50.5138,17300.0
2014-02-20 13:10:00,75.6,75.62,75.54,75.58,19300.0,50.5138,50.5271,50.4737,50.5004,19300.0
2014-02-20 13:15:00,75.58,75.59,75.5,75.54,15600.0,50.5004,50.5071,50.447,50.4737,15600.0
2014-02-20 13:20:00,75.54,75.58,75.53,75.56,17900.0,50.4737,50.5004,50.467,50.4871,17900.0
2014-02-20 13:25:00,75.56,75.62,75.55,75.61,18000.0,50.4871,50.5271,50.4804,50.5205,18000.0
2014-02-20 13:30:00,75.62,75.65,75.62,75.63,14300.0,50.5271,50.5472,50.5271,50.5338,14300.0
2014-02-20 13:35:00,75.63,75.63,75.6,75.61,15600.0,50.5338,50.5338,50.5138,50.5205,15600.0
2014-02-20 13:40:00,75.61,75.62,75.53,75.56,25100.0,50.5205,50.5271,50.467,50.4871,25100.0
2014-02-20 13:45:00,75.56,75.6,75.55,75.56,14700.0,50.4871,50.5138,50.4804,50.4871,14700.0
2014-02-20 13:50:00,75.56,75.59,75.5,75.51,39800.0,50.4871,50.5071,50.447,50.4536,39800.0
2014-02-20 13:55:00,75.51,75.53,75.46,75.5,20300.0,50.4536,50.467,50.4202,50.447,20300.0
2014-02-20 14:00:00,75.5,75.51,75.42,75.45,21500.0,50.447,50.4536,50.3935,50.4136,21500.0
2014-02-20 14:05:00,75.44,75.48,75.42,75.43,17800.0,50.4069,50.4336,50.3935,50.4002,17800.0
2014-02-20 14:10:00,75.44,75.54,75.44,75.53,23200.0,50.4069,50.4737,50.4069,50.467,23200.0
2014-02-20 14:15:00,75.54,75.59,75.49,75.49,25300.0,50.4737,50.5071,50.4403,50.4403,25300.0
2014-02-20 14:20:00,75.51,75.51,75.44,75.46,33500.0,50.4536,50.4536,50.4069,50.4202,33500.0
2014-02-20 14:25:00,75.46,75.46,75.34,75.37,23400.0,50.4202,50.4202,50.3401,50.3601,23400.0
2014-02-20 14:30:00,75.38,75.44,75.35,75.35,25300.0,50.3668,50.4069,50.3467,50.3467,25300.0
2014-02-20 14:35:00,75.37,75.39,75.26,75.26,27100.0,50.3601,50.3735,50.2866,50.2866,27100.0
2014-02-20 14:40:00,75.27,75.31,75.26,75.29,18900.0,50.2933,50.32,50.2866,50.3066,18900.0
2014-02-20 14:45:00,75.28,75.28,75.21,75.23,24000.0,50.3,50.3,50.2532,50.2666,24000.0
2014-02-20 14:50:00,75.26,75.27,75.11,75.11,28200.0,50.2866,50.2933,50.1864,50.1864,28200.0
2014-02-20 14:55:00,75.11,75.13,75.05,75.1,32100.0,50.1864,50.1997,50.1463,50.1797,32100.0
2014-02-20 15:00:00,75.12,75.23,75.11,75.19,32100.0,50.1931,50.2666,50.1864,50.2398,32100.0
2014-02-20 15:05:00,75.2,75.31,75.17,75.31,50100.0,50.2465,50.32,50.2265,50.32,50100.0
2014-02-20 15:10:00,75.29,75.37,75.29,75.32,40500.0,50.3066,50.3601,50.3066,50.3267,40500.0
2014-02-20 15:15:00,75.31,75.32,75.29,75.3,40700.0,50.32,50.3267,50.3066,50.3133,40700.0
2014-02-20 15:20:00,75.31,75.34,75.25,75.26,41200.0,50.32,50.3401,50.2799,50.2866,41200.0
2014-02-20 15:25:00,75.25,75.34,75.25,75.32,40300.0,50.2799,50.3401,50.2799,50.3267,40300.0
2014-02-20 15:30:00,75.33,75.44,75.33,75.37,51600.0,50.3334,50.4069,50.3334,50.3601,51600.0
2014-02-20 15:35:00,75.36,75.36,75.12,75.13,82700.0,50.3534,50.3534,50.1931,50.1997,82700.0
2014-02-20 15:40:00,75.13,75.26,75.12,75.25,59700.0,50.1997,50.2866,50.1931,50.2799,59700.0
2014-02-20 15:45:00,75.23,75.27,75.23,75.27,98800.0,50.2666,50.2933,50.2666,50.2933,98800.0
2014-02-20 15:50:00,75.27,75.44,75.27,75.33,93100.0,50.2933,50.4069,50.2933,50.3334,93100.0
2014-02-20 15:55:00,75.33,75.35,75.28,75.29,194700.0,50.3334,50.3467,50.3,50.3066,194700.0
2014-02-21 09:30:00,75.08,75.4,74.81,75.4,260700.0,50.1663,50.3801,49.9859,50.3801,260700.0
2014-02-21 09:35:00,75.4,75.4,75.03,75.19,17600.0,50.3801,50.3801,50.1329,50.2398,17600.0
2014-02-21 09:40:00,75.23,75.23,75.03,75.11,62900.0,50.2666,50.2666,50.1329,50.1864,62900.0
2014-02-21 09:45:00,75.16,75.24,74.96,75.23,30500.0,50.2198,50.2732,50.0862,50.2666,30500.0
2014-02-21 09:50:00,75.22,75.23,75.15,75.22,12800.0,50.2599,50.2666,50.2131,50.2599,12800.0
2014-02-21 09:55:00,75.21,75.42,75.13,75.2,53200.0,50.2532,50.3935,50.1997,50.2465,53200.0
2014-02-21 10:00:00,75.16,75.28,75.15,75.27,17400.0,50.2198,50.3,50.2131,50.2933,17400.0
2014-02-21 10:05:00,75.23,75.42,75.15,75.21,35400.0,50.2666,50.3935,50.2131,50.2532,35400.0
2014-02-21 10:10:00,75.21,75.39,75.16,75.23,117500.0,50.2532,50.3735,50.2198,50.2666,117500.0
2014-02-21 10:15:00,75.23,75.44,75.23,75.39,16900.0,50.2666,50.4069,50.2666,50.3735,16900.0
2014-02-21 10:20:00,75.43,75.43,75.2,75.25,20000.0,50.4002,50.4002,50.2465,50.2799,20000.0
2014-02-21 10:25:00,75.29,75.4,75.22,75.31,27100.0,50.3066,50.3801,50.2599,50.32,27100.0
2014-02-21 10:30:00,75.31,75.4,75.29,75.32,36500.0,50.32,50.3801,50.3066,50.3267,36500.0
2014-02-21 10:35:00,75.32,75.47,75.31,75.4,26100.0,50.3267,50.4269,50.32,50.3801,26100.0
2014-02-21 10:40:00,75.37,75.43,75.34,75.4,34200.0,50.3601,50.4002,50.3401,50.3801,34200.0
2014-02-21 10:45:00,75.39,75.51,75.37,75.46,15600.0,50.3735,50.4536,50.3601,50.4202,15600.0
2014-02-21 10:50:00,75.51,75.52,75.4,75.44,32400.0,50.4536,50.4603,50.3801,50.4069,32400.0
2014-02-21 10:55:00,75.44,75.69,75.44,75.49,41900.0,50.4069,50.5739,50.4069,50.4403,41900.0
2014-02-21 11:00:00,75.5,75.52,75.26,75.38,45100.0,50.447,50.4603,50.2866,50.3668,45100.0
2014-02-21 11:05:00,75.38,75.43,75.35,75.37,14600.0,50.3668,50.4002,50.3467,50.3601,14600.0
2014-02-21 11:10:00,75.37,75.4,75.1,75.15,27000.0,50.3601,50.3801,50.1797,50.2131,27000.0
2014-02-21 11:15:00,75.15,75.26,75.15,75.15,16500.0,50.2131,50.2866,50.2131,50.2131,16500.0
2014-02-21 11:20:00,75.15,75.3,75.15,75.27,17900.0,50.2131,50.3133,50.2131,50.2933,17900.0
2014-02-21 11:25:00,75.28,75.28,75.19,75.2,19300.0,50.3,50.3,50.2398,50.2465,19300.0
2014-02-21 11:30:00,75.21,75.27,75.18,75.23,21200.0,50.2532,50.2933,50.2331,50.2666,21200.0
2014-02-21 11:35:00,75.24,75.37,75.24,75.26,16600.0,50.2732,50.3601,50.2732,50.2866,16600.0
2014-02-21 11:40:00,75.28,75.29,75.16,75.2,16500.0,50.3,50.3066,50.2198,50.2465,16500.0
2014-02-21 11:45:00,75.17,75.24,75.17,75.17,10600.0,50.2265,50.2732,50.2265,50.2265,10600.0
2014-02-21 11:50:00,75.17,75.3,75.17,75.27,15200.0,50.2265,50.3133,50.2265,50.2933,15200.0
2014-02-21 11:55:00,75.29,75.3,75.25,75.26,9500.0,50.3066,50.3133,50.2799,50.2866,9500.0
2014-02-21 12:00:00,75.26,75.33,75.26,75.28,17000.0,50.2866,50.3334,50.2866,50.3,17000.0
2014-02-21 12:05:00,75.3,75.4,75.29,75.4,8500.0,50.3133,50.3801,50.3066,50.3801,8500.0
2014-02-21 12:10:00,75.39,75.46,75.38,75.46,29700.0,50.3735,50.4202,50.3668,50.4202,29700.0
2014-02-21 12:15:00,75.47,75.48,75.43,75.45,16000.0,50.4269,50.4336,50.4002,50.4136,16000.0
2014-02-21 12:20:00,75.44,75.45,75.4,75.45,24500.0,50.4069,50.4136,50.3801,50.4136,24500.0
2014-02-21 12:25:00,75.46,75.46,75.41,75.43,18500.0,50.4202,50.4202,50.3868,50.4002,18500.0
2014-02-21 12:30:00,75.44,75.57,75.43,75.52,34200.0,50.4069,50.4937,50.4002,50.4603,34200.0
2014-02-21 12:35:00,75.54,75.56,75.52,75.56,13000.0,50.4737,50.4871,50.4603,50.4871,13000.0
2014-02-21 12:40:00,75.57,75.59,75.39,75.41,126600.0,50.4937,50.5071,50.3735,50.3868,126600.0
2014-02-21 12:45:00,75.39,75.46,75.33,75.46,13000.0,50.3735,50.4202,50.3334,50.4202,13000.0
2014-02-21 12:50:00,75.47,75.6,75.47,75.55,12300.0,50.4269,50.5138,50.4269,50.4804,12300.0
2014-02-21 12:55:00,75.56,75.62,75.5,75.5,23000.0,50.4871,50.5271,50.447,50.447,23000.0
2014-02-21 13:00:00,75.53,75.53,75.46,75.5,11100.0,50.467,50.467,50.4202,50.447,11100.0
2014-02-21 13:05:00,75.5,75.61,75.46,75.59,11100.0,50.447,50.5205,50.4202,50.5071,11100.0
2014-02-21 13:10:00,75.59,75.59,75.5,75.53,15500.0,50.5071,50.5071,50.447,50.467,15500.0
2014-02-21 13:15:00,75.54,75.54,75.47,75.5,11800.0,50.4737,50.4737,50.4269,50.447,11800.0
2014-02-21 13:20:00,75.5,75.55,75.48,75.53,15400.0,50.447,50.4804,50.4336,50.467,15400.0
2014-02-21 13:25:00,75.53,75.53,75.5,75.5,12900.0,50.467,50.467,50.447,50.447,12900.0
2014-02-21 13:30:00,75.51,75.55,75.49,75.5,24100.0,50.4536,50.4804,50.4403,50.447,24100.0
2014-02-21 13:35:00,75.49,75.49,75.36,75.42,21500.0,50.4403,50.4403,50.3534,50.3935,21500.0
2014-02-21 13:40:00,75.4,75.49,75.4,75.48,8500.0,50.3801,50.4403,50.3801,50.4336,8500.0
2014-02-21 13:45:00,75.49,75.5,75.47,75.48,19000.0,50.4403,50.447,50.4269,50.4336,19000.0
2014-02-21 13:50:00,75.49,75.5,75.45,75.46,17400.0,50.4403,50.447,50.4136,50.4202,17400.0
2014-02-21 13:55:00,75.46,75.46,75.42,75.42,15400.0,50.4202,50.4202,50.3935,50.3935,15400.0
2014-02-21 14:00:00,75.42,75.46,75.41,75.43,21700.0,50.3935,50.4202,50.3868,50.4002,21700.0
2014-02-21 14:05:00,75.43,75.44,75.34,75.36,24800.0,50.4002,50.4069,50.3401,50.3534,24800.0
2014-02-21 14:10:00,75.37,75.37,75.19,75.19,24800.0,50.3601,50.3601,50.2398,50.2398,24800.0
2014-02-21 14:15:00,75.2,75.23,75.17,75.23,20200.0,50.2465,50.2666,50.2265,50.2666,20200.0
2014-02-21 14:20:00,75.23,75.26,75.17,75.23,25400.0,50.2666,50.2866,50.2265,50.2666,25400.0
2014-02-21 14:25:00,75.23,75.28,75.21,75.21,19100.0,50.2666,50.3,50.2532,50.2532,19100.0
2014-02-21 14:30:00,75.2,75.21,75.04,75.08,28700.0,50.2465,50.2532,50.1396,50.1663,28700.0
2014-02-21 14:35:00,75.08,75.08,74.95,74.96,21700.0,50.1663,50.1663,50.0795,50.0862,21700.0
2014-02-21 14:40:00,74.94,75.06,74.89,75.06,13400.0,50.0728,50.153,50.0394,50.153,13400.0
2014-02-21 14:45:00,75.06,75.07,74.99,75.03,23200.0,50.153,50.1596,50.1062,50.1329,23200.0
2014-02-21 14:50:00,75.05,75.11,75.04,75.09,15800.0,50.1463,50.1864,50.1396,50.173,15800.0
2014-02-21 14:55:00,75.11,75.25,75.11,75.13,29600.0,50.1864,50.2799,50.1864,50.1997,29600.0
2014-02-21 15:00:00,75.12,75.2,75.12,75.17,16200.0,50.1931,50.2465,50.1931,50.2265,16200.0
2014-02-21 15:05:00,75.18,75.25,75.17,75.25,19800.0,50.2331,50.2799,50.2265,50.2799,19800.0
2014-02-21 15:10:00,75.25,75.28,75.18,75.2,18200.0,50.2799,50.3,50.2331,50.2465,18200.0
2014-02-21 15:15:00,75.2,75.25,75.18,75.23,21100.0,50.2465,50.2799,50.2331,50.2666,21100.0
2014-02-21 15:20:00,75.24,75.32,75.24,75.3,31400.0,50.2732,50.3267,50.2732,50.3133,31400.0
2014-02-21 15:25:00,75.31,75.38,75.31,75.37,23500.0,50.32,50.3668,50.32,50.3601,23500.0
2014-02-21 15:30:00,75.37,75.38,75.27,75.28,30800.0,50.3601,50.3668,50.2933,50.3,30800.0
2014-02-21 15:35:00,75.3,75.3,75.22,75.23,34400.0,50.3133,50.3133,50.2599,50.2666,34400.0
2014-02-21 15:40:00,75.23,75.29,75.2,75.21,31700.0,50.2666,50.3066,50.2465,50.2532,31700.0
2014-02-21 15:45:00,75.21,75.3,75.19,75.22,57000.0,50.2532,50.3133,50.2398,50.2599,57000.0
2014-02-21 15:50:00,75.23,75.23,75.11,75.12,72600.0,50.2666,50.2666,50.1864,50.1931,72600.0
2014-02-21 15:55:00,75.12,75.12,74.94,74.97,277500.0,50.1931,50.1931,50.0728,50.0928,277500.0
2014-02-24 09:30:00,75.36,75.88,75.01,75.73,113900.0,50.3534,50.7009,50.1196,50.6006,113900.0
2014-02-24 09:35:00,75.69,76.33,75.69,75.9,70600.0,50.5739,51.0015,50.5739,50.7142,70600.0
2014-02-24 09:40:00,75.91,76.49,75.91,76.49,85700.0,50.7209,51.1085,50.7209,51.1085,85700.0
2014-02-24 09:45:00,76.47,76.48,76.0,76.21,48200.0,51.0951,51.1018,50.781,50.9214,48200.0
2014-02-24 09:50:00,76.29,76.7,76.15,76.53,62100.0,50.9748,51.2488,50.8813,51.1352,62100.0
2014-02-24 09:55:00,76.54,76.62,76.4,76.61,31100.0,51.1419,51.1953,51.0483,51.1886,31100.0
2014-02-24 10:00:00,76.68,76.75,76.2,76.27,61200.0,51.2354,51.2822,50.9147,50.9615,61200.0
2014-02-24 10:05:00,76.25,76.44,76.14,76.19,37700.0,50.9481,51.075,50.8746,50.908,37700.0
2014-02-24 10:10:00,76.21,76.37,76.13,76.25,133500.0,50.9214,51.0283,50.8679,50.9481,133500.0
2014-02-24 10:15:00,76.26,76.52,76.26,76.4,25500.0,50.9548,51.1285,50.9548,51.0483,25500.0
2014-02-24 10:20:00,76.39,76.63,76.39,76.63,21400.0,51.0416,51.202,51.0416,51.202,21400.0
2014-02-24 10:25:00,76.61,76.64,76.51,76.64,18800.0,51.1886,51.2087,51.1218,51.2087,18800.0
2014-02-24 10:30:00,76.65,76.68,76.52,76.67,37000.0,51.2154,51.2354,51.1285,51.2287,37000.0
2014-02-24 10:35:00,76.68,76.83,76.67,76.77,32900.0,51.2354,51.3356,51.2287,51.2955,32900.0
2014-02-24 10:40:00,76.78,76.81,76.69,76.8,25600.0,51.3022,51.3223,51.2421,51.3156,25600.0
2014-02-24 10:45:00,76.8,76.92,76.8,76.89,26700.0,51.3156,51.3958,51.3156,51.3757,26700.0
2014-02-24 10:50:00,76.89,77.06,76.88,77.0,46400.0,51.3757,51.4893,51.369,51.4492,46400.0
2014-02-24 10:55:00,76.99,77.06,76.94,77.06,25100.0,51.4425,51.4893,51.4091,51.4893,25100.0
2014-02-24 11:00:00,77.03,77.04,76.89,76.95,21000.0,51.4693,51.4759,51.3757,51.4158,21000.0
2014-02-24 11:05:00,76.99,77.09,76.98,77.02,50200.0,51.4425,51.5094,51.4359,51.4626,50200.0
2014-02-24 11:10:00,77.01,77.16,77.01,77.16,23500.0,51.4559,51.5561,51.4559,51.5561,23500.0
2014-02-24 11:15:00,77.17,77.22,77.09,77.09,40100.0,51.5628,51.5962,51.5094,51.5094,40100.0
2014-02-24 11:20:00,77.09,77.25,77.09,77.2,19700.0,51.5094,51.6163,51.5094,51.5829,19700.0
2014-02-24 11:25:00,77.21,77.32,77.15,77.29,38700.0,51.5895,51.663,51.5494,51.643,38700.0
2014-02-24 11:30:00,77.3,77.35,77.28,77.34,37300.0,51.6497,51.6831,51.6363,51.6764,37300.0
2014-02-24 11:35:00,77.36,77.62,77.3,77.57,43100.0,51.6898,51.8635,51.6497,51.8301,43100.0
2014-02-24 11:40:00,77.56,77.66,77.51,77.55,25400.0,51.8234,51.8902,51.79,51.8167,25400.0
2014-02-24 11:45:00,77.56,77.56,77.4,77.54,25000.0,51.8234,51.8234,51.7165,51.81,25000.0
2014-02-24 11:50:00,77.55,77.61,77.55,77.58,18400.0,51.8167,51.8568,51.8167,51.8368,18400.0
2014-02-24 11:55:00,77.55,77.57,77.51,77.53,11500.0,51.8167,51.8301,51.79,51.8034,11500.0
2014-02-24 12:00:00,77.51,77.76,77.51,77.7,27300.0,51.79,51.957,51.79,51.9169,27300.0
2014-02-24 12:05:00,77.73,77.77,77.56,77.56,46900.0,51.937,51.9637,51.8234,51.8234,46900.0
2014-02-24 12:10:00,77.56,77.64,77.53,77.57,81700.0,51.8234,51.8769,51.8034,51.8301,81700.0
2014-02-24 12:15:00,77.57,77.69,77.56,77.63,26300.0,51.8301,51.9103,51.8234,51.8702,26300.0
2014-02-24 12:20:00,77.63,77.69,77.6,77.69,33400.0,51.8702,51.9103,51.8501,51.9103,33400.0
2014-02-24 12:25:00,77.68,77.74,77.63,77.67,40600.0,51.9036,51.9437,51.8702,51.8969,40600.0
2014-02-24 12:30:00,77.7,77.72,77.55,77.6,48800.0,51.9169,51.9303,51.8167,51.8501,48800.0
2014-02-24 12:35:00,77.6,77.64,77.59,77.59,30300.0,51.8501,51.8769,51.8434,51.8434,30300.0
2014-02-24 12:40:00,77.6,77.73,77.56,77.73,28900.0,51.8501,51.937,51.8234,51.937,28900.0
2014-02-24 12:45:00,77.73,77.73,77.63,77.69,32800.0,51.937,51.937,51.8702,51.9103,32800.0
2014-02-24 12:50:00,77.7,77.7,77.5,77.53,37300.0,51.9169,51.9169,51.7833,51.8034,37300.0
2014-02-24 12:55:00,77.56,77.6,77.49,77.55,21000.0,51.8234,51.8501,51.7766,51.8167,21000.0
2014-02-24 13:00:00,77.55,77.55,77.42,77.47,20100.0,51.8167,51.8167,51.7299,51.7633,20100.0
2014-02-24 13:05:00,77.47,77.61,77.47,77.61,19600.0,51.7633,51.8568,51.7633,51.8568,19600.0
2014-02-24 13:10:00,77.62,77.67,77.56,77.56,26900.0,51.8635,51.8969,51.8234,51.8234,26900.0
2014-02-24 13:15:00,77.54,77.58,77.42,77.42,29400.0,51.81,51.8368,51.7299,51.7299,29400.0
2014-02-24 13:20:00,77.4,77.4,77.29,77.34,20200.0,51.7165,51.7165,51.643,51.6764,20200.0
2014-02-24 13:25:00,77.34,77.34,77.28,77.29,30400.0,51.6764,51.6764,51.6363,51.643,30400.0
2014-02-24 13:30:00,77.29,77.31,77.24,77.26,23000.0,51.643,51.6564,51.6096,51.6229,23000.0
2014-02-24 13:35:00,77.27,77.31,77.17,77.23,24000.0,51.6296,51.6564,51.5628,51.6029,24000.0
2014-02-24 13:40:00,77.22,77.26,77.2,77.22,17000.0,51.5962,51.6229,51.5829,51.5962,17000.0
2014-02-24 13:45:00,77.2,77.28,77.16,77.28,27200.0,51.5829,51.6363,51.5561,51.6363,27200.0
2014-02-24 13:50:00,77.28,77.28,77.18,77.18,18300.0,51.6363,51.6363,51.5695,51.5695,18300.0
2014-02-24 13:55:00,77.18,77.18,77.12,77.15,26200.0,51.5695,51.5695,51.5294,51.5494,26200.0
2014-02-24 14:00:00,77.13,77.24,77.11,77.19,21800.0,51.5361,51.6096,51.5227,51.5762,21800.0
2014-02-24 14:05:00,77.19,77.22,77.12,77.15,25100.0,51.5762,51.5962,51.5294,51.5494,25100.0
2014-02-24 14:10:00,77.15,77.22,77.09,77.09,26200.0,51.5494,51.5962,51.5094,51.5094,26200.0
2014-02-24 14:15:00,77.09,77.18,77.07,77.08,20600.0,51.5094,51.5695,51.496,51.5027,20600.0
2014-02-24 14:20:00,77.08,77.09,76.95,77.0,23000.0,51.5027,51.5094,51.4158,51.4492,23000.0
2014-02-24 14:25:00,76.99,77.0,76.91,76.96,21700.0,51.4425,51.4492,51.3891,51.4225,21700.0
2014-02-24 14:30:00,76.95,76.96,76.75,76.79,55500.0,51.4158,51.4225,51.2822,51.3089,55500.0
2014-02-24 14:35:00,76.78,76.81,76.74,76.76,30400.0,51.3022,51.3223,51.2755,51.2889,30400.0
2014-02-24 14:40:00,76.76,76.81,76.7,76.81,24700.0,51.2889,51.3223,51.2488,51.3223,24700.0
2014-02-24 14:45:00,76.8,76.86,76.73,76.85,35300.0,51.3156,51.3557,51.2688,51.349,35300.0
2014-02-24 14:50:00,76.85,77.01,76.84,76.94,35500.0,51.349,51.4559,51.3423,51.4091,35500.0
2014-02-24 14:55:00,76.96,77.1,76.94,77.09,31900.0,51.4225,51.516,51.4091,51.5094,31900.0
2014-02-24 15:00:00,77.09,77.11,76.92,76.92,25400.0,51.5094,51.5227,51.3958,51.3958,25400.0
2014-02-24 15:05:00,76.95,76.95,76.88,76.89,23500.0,51.4158,51.4158,51.369,51.3757,23500.0
2014-02-24 15:10:00,76.88,76.88,76.74,76.74,20900.0,51.369,51.369,51.2755,51.2755,20900.0
2014-02-24 15:15:00,76.74,76.75,76.63,76.67,55000.0,51.2755,51.2822,51.202,51.2287,55000.0
2014-02-24 15:20:00,76.66,76.69,76.59,76.64,64200.0,51.222,51.2421,51.1753,51.2087,64200.0
2014-02-24 15:25:00,76.63,76.66,76.44,76.48,45200.0,51.202,51.222,51.075,51.1018,45200.0
2014-02-24 15:30:00,76.47,76.51,76.42,76.5,55000.0,51.0951,51.1218,51.0617,51.1151,55000.0
2014-02-24 15:35:00,76.5,76.5,76.47,76.47,43600.0,51.1151,51.1151,51.0951,51.0951,43600.0
2014-02-24 15:40:00,76.49,76.49,76.4,76.41,44400.0,51.1085,51.1085,51.0483,51.055,44400.0
2014-02-24 15:45:00,76.41,76.46,76.35,76.36,88500.0,51.055,51.0884,51.0149,51.0216,88500.0
2014-02-24 15:50:00,76.38,76.39,76.31,76.39,82800.0,51.035,51.0416,50.9882,51.0416,82800.0
2014-02-24 15:55:00,76.4,76.4,76.25,76.25,171400.0,51.0483,51.0483,50.9481,50.9481,171400.0
2014-02-25 09:30:00,76.23,76.6,76.21,76.36,39300.0,50.9347,51.182,50.9214,51.0216,39300.0
2014-02-25 09:35:00,76.36,76.43,75.9,76.13,40200.0,51.0216,51.0684,50.7142,50.8679,40200.0
2014-02-25 09:40:00,76.13,76.47,76.13,76.44,32700.0,50.8679,51.0951,50.8679,51.075,32700.0
2014-02-25 09:45:00,76.39,76.66,76.33,76.4,20000.0,51.0416,51.222,51.0015,51.0483,20000.0
2014-02-25 09:50:00,76.42,76.42,76.12,76.13,21300.0,51.0617,51.0617,50.8612,50.8679,21300.0
2014-02-25 09:55:00,76.15,76.27,75.9,76.27,29300.0,50.8813,50.9615,50.7142,50.9615,29300.0
2014-02-25 10:00:00,76.26,76.26,76.07,76.2,26700.0,50.9548,50.9548,50.8278,50.9147,26700.0
2014-02-25 10:05:00,76.16,76.22,76.09,76.19,45100.0,50.888,50.928,50.8412,50.908,45100.0
2014-02-25 10:10:00,76.14,76.24,76.01,76.21,69600.0,50.8746,50.9414,50.7877,50.9214,69600.0
2014-02-25 10:15:00,76.2,76.5,76.2,76.5,33000.0,50.9147,51.1151,50.9147,51.1151,33000.0
2014-02-25 10:20:00,76.48,76.69,76.42,76.66,50500.0,51.1018,51.2421,51.0617,51.222,50500.0
2014-02-25 10:25:00,76.65,76.81,76.62,76.69,43400.0,51.2154,51.3223,51.1953,51.2421,43400.0
2014-02-25 10:30:00,76.67,76.87,76.65,76.81,36400.0,51.2287,51.3624,51.2154,51.3223,36400.0
2014-02-25 10:35:00,76.83,77.16,76.83,77.16,108100.0,51.3356,51.5561,51.3356,51.5561,108100.0
2014-02-25 10:40:00,77.13,77.13,76.91,77.0,35500.0,51.5361,51.5361,51.3891,51.4492,35500.0
2014-02-25 10:45:00,77.0,77.17,76.97,77.13,34900.0,51.4492,51.5628,51.4292,51.5361,34900.0
2014-02-25 10:50:00,77.13,77.26,77.11,77.22,37100.0,51.5361,51.6229,51.5227,51.5962,37100.0
2014-02-25 10:55:00,77.25,77.46,77.23,77.33,30600.0,51.6163,51.7566,51.6029,51.6697,30600.0
2014-02-25 11:00:00,77.35,77.49,77.35,77.47,34600.0,51.6831,51.7766,51.6831,51.7633,34600.0
2014-02-25 11:05:00,77.47,77.49,77.33,77.38,44900.0,51.7633,51.7766,51.6697,51.7031,44900.0
2014-02-25 11:10:00,77.37,77.72,77.37,77.7,31900.0,51.6964,51.9303,51.6964,51.9169,31900.0
2014-02-25 11:15:00,77.66,77.78,77.65,77.75,27600.0,51.8902,51.9704,51.8835,51.9503,27600.0
2014-02-25 11:20:00,77.75,77.88,77.74,77.86,65200.0,51.9503,52.0372,51.9437,52.0238,65200.0
2014-02-25 11:25:00,77.86,77.86,77.72,77.77,43300.0,52.0238,52.0238,51.9303,51.9637,43300.0
2014-02-25 11:30:00,77.77,77.77,77.58,77.65,27300.0,51.9637,51.9637,51.8368,51.8835,27300.0
2014-02-25 11:35:00,77.63,77.88,77.63,77.83,46600.0,51.8702,52.0372,51.8702,52.0038,46600.0
2014-02-25 11:40:00,77.83,77.97,77.79,77.94,49900.0,52.0038,52.0973,51.9771,52.0773,49900.0
2014-02-25 11:45:00,77.96,77.96,77.83,77.87,38300.0,52.0907,52.0907,52.0038,52.0305,38300.0
2014-02-25 11:50:00,77.86,77.86,77.69,77.72,35200.0,52.0238,52.0238,51.9103,51.9303,35200.0
2014-02-25 11:55:00,77.72,77.75,77.68,77.74,56800.0,51.9303,51.9503,51.9036,51.9437,56800.0
2014-02-25 12:00:00,77.74,77.76,77.69,77.74,58700.0,51.9437,51.957,51.9103,51.9437,58700.0
2014-02-25 12:05:00,77.75,77.94,77.73,77.92,66100.0,51.9503,52.0773,51.937,52.0639,66100.0
2014-02-25 12:10:00,77.93,77.99,77.91,77.97,29400.0,52.0706,52.1107,52.0573,52.0973,29400.0
2014-02-25 12:15:00,77.97,77.99,77.78,77.84,25400.0,52.0973,52.1107,51.9704,52.0105,25400.0
2014-02-25 12:20:00,77.85,77.98,77.85,77.96,42100.0,52.0172,52.104,52.0172,52.0907,42100.0
2014-02-25 12:25:00,77.96,78.14,77.9,78.13,90300.0,52.0907,52.2109,52.0506,52.2043,90300.0
2014-02-25 12:30:00,78.11,78.21,78.08,78.17,27400.0,52.1909,52.2577,52.1708,52.231,27400.0
2014-02-25 12:35:00,78.18,78.21,78.07,78.09,22200.0,52.2377,52.2577,52.1642,52.1775,22200.0
2014-02-25 12:40:00,78.08,78.14,77.94,78.13,38500.0,52.1708,52.2109,52.0773,52.2043,38500.0
2014-02-25 12:45:00,78.13,78.23,78.11,78.11,30400.0,52.2043,52.2711,52.1909,52.1909,30400.0
2014-02-25 12:50:00,78.11,78.28,78.1,78.22,37700.0,52.1909,52.3045,52.1842,52.2644,37700.0
2014-02-25 12:55:00,78.22,78.27,78.18,78.26,39000.0,52.2644,52.2978,52.2377,52.2911,39000.0
2014-02-25 13:00:00,78.26,78.29,78.22,78.29,45500.0,52.2911,52.3112,52.2644,52.3112,45500.0
2014-02-25 13:05:00,78.29,78.31,78.2,78.2,23900.0,52.3112,52.3245,52.251,52.251,23900.0
2014-02-25 13:10:00,78.19,78.19,78.06,78.12,21200.0,52.2443,52.2443,52.1575,52.1976,21200.0
2014-02-25 13:15:00,78.13,78.16,78.03,78.06,29100.0,52.2043,52.2243,52.1374,52.1575,29100.0
2014-02-25 13:20:00,78.05,78.09,78.02,78.06,14800.0,52.1508,52.1775,52.1308,52.1575,14800.0
2014-02-25 13:25:00,78.05,78.05,77.94,77.96,22100.0,52.1508,52.1508,52.0773,52.0907,22100.0
2014-02-25 13:30:00,77.96,78.07,77.96,78.03,20600.0,52.0907,52.1642,52.0907,52.1374,20600.0
2014-02-25 13:35:00,78.02,78.06,77.91,77.97,20000.0,52.1308,52.1575,52.0573,52.0973,20000.0
2014-02-25 13:40:00,77.97,77.97,77.86,77.95,28000.0,52.0973,52.0973,52.0238,52.084,28000.0
2014-02-25 13:45:00,77.95,77.95,77.76,77.76,28400.0,52.084,52.084,51.957,51.957,28400.0
2014-02-25 13:50:00,77.73,77.74,77.67,77.71,52000.0,51.937,51.9437,51.8969,51.9236,52000.0
2014-02-25 13:55:00,77.71,77.85,77.68,77.8,17300.0,51.9236,52.0172,51.9036,51.9838,17300.0
2014-02-25 14:00:00,77.82,77.86,77.67,77.68,120000.0,51.9971,52.0238,51.8969,51.9036,120000.0
2014-02-25 14:05:00,77.67,77.72,77.57,77.68,32200.0,51.8969,51.9303,51.8301,51.9036,32200.0
2014-02-25 14:10:00,77.69,77.72,77.59,77.67,21600.0,51.9103,51.9303,51.8434,51.8969,21600.0
2014-02-25 14:15:00,77.66,77.69,77.59,77.68,25900.0,51.8902,51.9103,51.8434,51.9036,25900.0
2014-02-25 14:20:00,77.67,77.67,77.49,77.49,35300.0,51.8969,51.8969,51.7766,51.7766,35300.0
2014-02-25 14:25:00,77.5,77.68,77.49,77.68,89100.0,51.7833,51.9036,51.7766,51.9036,89100.0
2014-02-25 14:30:00,77.69,77.69,77.53,77.53,29600.0,51.9103,51.9103,51.8034,51.8034,29600.0
2014-02-25 14:35:00,77.53,77.54,77.37,77.39,28600.0,51.8034,51.81,51.6964,51.7098,28600.0
2014-02-25 14:40:00,77.4,77.51,77.4,77.5,20200.0,51.7165,51.79,51.7165,51.7833,20200.0
2014-02-25 14:45:00,77.5,77.54,77.43,77.54,83200.0,51.7833,51.81,51.7365,51.81,83200.0
2014-02-25 14:50:00,77.53,77.56,77.47,77.47,27500.0,51.8034,51.8234,51.7633,51.7633,27500.0
2014-02-25 14:55:00,77.48,77.6,77.48,77.59,23400.0,51.7699,51.8501,51.7699,51.8434,23400.0
2014-02-25 15:00:00,77.59,77.64,77.53,77.63,23800.0,51.8434,51.8769,51.8034,51.8702,23800.0
2014-02-25 15:05:00,77.62,77.63,77.52,77.57,17900.0,51.8635,51.8702,51.7967,51.8301,17900.0
2014-02-25 15:10:00,77.57,77.57,77.46,77.51,53600.0,51.8301,51.8301,51.7566,51.79,53600.0
2014-02-25 15:15:00,77.52,77.57,77.47,77.52,68200.0,51.7967,51.8301,51.7633,51.7967,68200.0
2014-02-25 15:20:00,77.53,77.63,77.52,77.6,53500.0,51.8034,51.8702,51.7967,51.8501,53500.0
2014-02-25 15:25:00,77.59,77.6,77.51,77.56,51900.0,51.8434,51.8501,51.79,51.8234,51900.0
2014-02-25 15:30:00,77.56,77.64,77.48,77.5,60000.0,51.8234,51.8769,51.7699,51.7833,60000.0
2014-02-25 15:35:00,77.5,77.6,77.49,77.6,65500.0,51.7833,51.8501,51.7766,51.8501,65500.0
2014-02-25 15:40:00,77.59,77.61,77.55,77.59,60500.0,51.8434,51.8568,51.8167,51.8434,60500.0
2014-02-25 15:45:00,77.58,77.59,77.49,77.59,101000.0,51.8368,51.8434,51.7766,51.8434,101000.0
2014-02-25 15:50:00,77.58,77.59,77.48,77.48,97000.0,51.8368,51.8434,51.7699,51.7699,97000.0
2014-02-25 15:55:00,77.49,77.54,77.46,77.54,203300.0,51.7766,51.81,51.7566,51.81,203300.0
2014-02-26 09:30:00,77.55,77.66,77.33,77.43,113000.0,51.8167,51.8902,51.6697,51.7365,113000.0
2014-02-26 09:35:00,77.45,77.93,77.42,77.78,36300.0,51.7499,52.0706,51.7299,51.9704,36300.0
2014-02-26 09:40:00,77.77,77.87,77.4,77.47,42400.0,51.9637,52.0305,51.7165,51.7633,42400.0
2014-02-26 09:45:00,77.46,77.57,77.4,77.49,44700.0,51.7566,51.8301,51.7165,51.7766,44700.0
2014-02-26 09:50:00,77.5,77.51,77.24,77.32,56000.0,51.7833,51.79,51.6096,51.663,56000.0
2014-02-26 09:55:00,77.33,77.45,77.25,77.38,38100.0,51.6697,51.7499,51.6163,51.7031,38100.0
2014-02-26 10:00:00,77.38,77.55,77.34,77.41,58900.0,51.7031,51.8167,51.6764,51.7232,58900.0
2014-02-26 10:05:00,77.37,77.51,77.14,77.17,40200.0,51.6964,51.79,51.5428,51.5628,40200.0
2014-02-26 10:10:00,77.17,77.31,77.17,77.28,45600.0,51.5628,51.6564,51.5628,51.6363,45600.0
2014-02-26 10:15:00,77.29,77.29,77.13,77.15,42000.0,51.643,51.643,51.5361,51.5494,42000.0
2014-02-26 10:20:00,77.15,77.4,77.12,77.4,26700.0,51.5494,51.7165,51.5294,51.7165,26700.0
2014-02-26 10:25:00,77.42,77.48,77.18,77.23,47200.0,51.7299,51.7699,51.5695,51.6029,47200.0
2014-02-26 10:30:00,77.25,77.32,77.2,77.28,29500.0,51.6163,51.663,51.5829,51.6363,29500.0
2014-02-26 10:35:00,77.31,77.48,77.28,77.3,28300.0,51.6564,51.7699,51.6363,51.6497,28300.0
2014-02-26 10:40:00,77.31,77.32,77.17,77.21,23100.0,51.6564,51.663,51.5628,51.5895,23100.0
2014-02-26 10:45:00,77.19,77.44,77.11,77.43,39300.0,51.5762,51.7432,51.5227,51.7365,39300.0
2014-02-26 10:50:00,77.43,77.54,77.4,77.5,34800.0,51.7365,51.81,51.7165,51.7833,34800.0
2014-02-26 10:55:00,77.5,77.51,77.39,77.51,44100.0,51.7833,51.79,51.7098,51.79,44100.0
2014-02-26 11:00:00,77.51,77.54,77.43,77.52,31300.0,51.79,51.81,51.7365,51.7967,31300.0
2014-02-26 11:05:00,77.51,77.62,77.48,77.59,24600.0,51.79,51.8635,51.7699,51.8434,24600.0
2014-02-26 11:10:00,77.57,77.63,77.53,77.53,23600.0,51.8301,51.8702,51.8034,51.8034,23600.0
2014-02-26 11:15:00,77.53,77.56,77.49,77.51,24100.0,51.8034,51.8234,51.7766,51.79,24100.0
2014-02-26 11:20:00,77.52,77.57,77.5,77.56,15800.0,51.7967,51.8301,51.7833,51.8234,15800.0
2014-02-26 11:25:00,77.55,77.55,77.47,77.47,18100.0,51.8167,51.8167,51.7633,51.7633,18100.0
2014-02-26 11:30:00,77.47,77.51,77.21,77.21,27500.0,51.7633,51.79,51.5895,51.5895,27500.0
2014-02-26 11:35:00,77.21,77.31,77.14,77.29,43600.0,51.5895,51.6564,51.5428,51.643,43600.0
2014-02-26 11:40:00,77.3,77.32,77.22,77.23,37500.0,51.6497,51.663,51.5962,51.6029,37500.0
2014-02-26 11:45:00,77.23,77.23,77.0,77.02,59700.0,51.6029,51.6029,51.4492,51.4626,59700.0
2014-02-26 11:50:00,77.03,77.05,76.93,76.94,25100.0,51.4693,51.4826,51.4024,51.4091,25100.0
2014-02-26 11:55:00,76.93,77.04,76.92,77.04,29200.0,51.4024,51.4759,51.3958,51.4759,29200.0
2014-02-26 12:00:00,77.02,77.11,76.87,76.87,20900.0,51.4626,51.5227,51.3624,51.3624,20900.0
2014-02-26 12:05:00,76.89,77.05,76.86,77.05,28700.0,51.3757,51.4826,51.3557,51.4826,28700.0
2014-02-26 12:10:00,77.06,77.12,77.05,77.09,16400.0,51.4893,51.5294,51.4826,51.5094,16400.0
2014-02-26 12:15:00,77.09,77.09,76.98,77.01,21000.0,51.5094,51.5094,51.4359,51.4559,21000.0
2014-02-26 12:20:00,77.01,77.01,76.81,76.84,26400.0,51.4559,51.4559,51.3223,51.3423,26400.0
2014-02-26 12:25:00,76.84,76.86,76.77,76.77,18800.0,51.3423,51.3557,51.2955,51.2955,18800.0
2014-02-26 12:30:00,76.77,77.01,76.76,76.97,28100.0,51.2955,51.4559,51.2889,51.4292,28100.0
2014-02-26 12:35:00,76.96,76.99,76.94,76.96,19100.0,51.4225,51.4425,51.4091,51.4225,19100.0
2014-02-26 12:40:00,76.97,76.99,76.89,76.92,27000.0,51.4292,51.4425,51.3757,51.3958,27000.0
2014-02-26 12:45:00,76.93,76.96,76.85,76.87,45500.0,51.4024,51.4225,51.349,51.3624,45500.0
2014-02-26 12:50:00,76.87,76.93,76.84,76.93,24600.0,51.3624,51.4024,51.3423,51.4024,24600.0
2014-02-26 12:55:00,76.94,76.95,76.78,76.78,23500.0,51.4091,51.4158,51.3022,51.3022,23500.0
2014-02-26 13:00:00,76.77,76.79,76.59,76.59,24300.0,51.2955,51.3089,51.1753,51.1753,24300.0
2014-02-26 13:05:00,76.6,76.68,76.56,76.67,26300.0,51.182,51.2354,51.1552,51.2287,26300.0
2014-02-26 13:10:00,76.68,76.72,76.66,76.7,16900.0,51.2354,51.2621,51.222,51.2488,16900.0
2014-02-26 13:15:00,76.7,76.71,76.63,76.64,27400.0,51.2488,51.2555,51.202,51.2087,27400.0
2014-02-26 13:20:00,76.64,76.72,76.63,76.7,16400.0,51.2087,51.2621,51.202,51.2488,16400.0
2014-02-26 13:25:00,76.7,76.85,76.7,76.83,25400.0,51.2488,51.349,51.2488,51.3356,25400.0
2014-02-26 13:30:00,76.85,76.95,76.85,76.94,24900.0,51.349,51.4158,51.349,51.4091,24900.0
2014-02-26 13:35:00,76.92,76.99,76.87,76.97,37500.0,51.3958,51.4425,51.3624,51.4292,37500.0
2014-02-26 13:40:00,76.99,77.03,76.92,77.01,33300.0,51.4425,51.4693,51.3958,51.4559,33300.0
2014-02-26 13:45:00,77.02,77.11,76.98,77.1,58000.0,51.4626,51.5227,51.4359,51.516,58000.0
2014-02-26 13:50:00,77.09,77.09,76.92,76.92,54700.0,51.5094,51.5094,51.3958,51.3958,54700.0
2014-02-26 13:55:00,76.92,76.93,76.79,76.82,36700.0,51.3958,51.4024,51.3089,51.3289,36700.0
2014-02-26 14:00:00,76.81,76.9,76.79,76.81,20000.0,51.3223,51.3824,51.3089,51.3223,20000.0
2014-02-26 14:05:00,76.8,76.8,76.73,76.75,56800.0,51.3156,51.3156,51.2688,51.2822,56800.0
2014-02-26 14:10:00,76.75,76.8,76.72,76.75,56100.0,51.2822,51.3156,51.2621,51.2822,56100.0
2014-02-26 14:15:00,76.75,76.8,76.72,76.74,28600.0,51.2822,51.3156,51.2621,51.2755,28600.0
2014-02-26 14:20:00,76.71,76.72,76.61,76.61,20000.0,51.2555,51.2621,51.1886,51.1886,20000.0
2014-02-26 14:25:00,76.6,76.62,76.48,76.5,42100.0,51.182,51.1953,51.1018,51.1151,42100.0
2014-02-26 14:30:00,76.5,76.59,76.49,76.5,23900.0,51.1151,51.1753,51.1085,51.1151,23900.0
2014-02-26 14:35:00,76.5,76.57,76.46,76.51,26800.0,51.1151,51.1619,51.0884,51.1218,26800.0
2014-02-26 14:40:00,76.53,76.65,76.52,76.61,24400.0,51.1352,51.2154,51.1285,51.1886,24400.0
2014-02-26 14:45:00,76.6,76.7,76.53,76.62,31900.0,51.182,51.2488,51.1352,51.1953,31900.0
2014-02-26 14:50:00,76.62,76.68,76.61,76.65,18400.0,51.1953,51.2354,51.1886,51.2154,18400.0
2014-02-26 14:55:00,76.62,76.67,76.61,76.61,16100.0,51.1953,51.2287,51.1886,51.1886,16100.0
2014-02-26 15:00:00,76.62,76.66,76.56,76.58,35800.0,51.1953,51.222,51.1552,51.1686,35800.0
2014-02-26 15:05:00,76.59,76.6,76.55,76.55,35000.0,51.1753,51.182,51.1485,51.1485,35000.0
2014-02-26 15:10:00,76.55,76.6,76.45,76.6,60700.0,51.1485,51.182,51.0817,51.182,60700.0
2014-02-26 15:15:00,76.6,76.71,76.54,76.54,29100.0,51.182,51.2555,51.1419,51.1419,29100.0
2014-02-26 15:20:00,76.54,76.61,76.54,76.61,27100.0,51.1419,51.1886,51.1419,51.1886,27100.0
2014-02-26 15:25:00,76.61,76.63,76.57,76.61,29500.0,51.1886,51.202,51.1619,51.1886,29500.0
2014-02-26 15:30:00,76.62,76.73,76.61,76.69,35700.0,51.1953,51.2688,51.1886,51.2421,35700.0
2014-02-26 15:35:00,76.69,76.76,76.65,76.76,34000.0,51.2421,51.2889,51.2154,51.2889,34000.0
2014-02-26 15:40:00,76.75,76.84,76.73,76.79,45300.0,51.2822,51.3423,51.2688,51.3089,45300.0
2014-02-26 15:45:00,76.78,76.78,76.62,76.67,66100.0,51.3022,51.3022,51.1953,51.2287,66100.0
2014-02-26 15:50:00,76.67,76.78,76.64,76.75,73200.0,51.2287,51.3022,51.2087,51.2822,73200.0
2014-02-26 15:55:00,76.74,76.82,76.73,76.73,209700.0,51.2755,51.3289,51.2688,51.2688,209700.0
2014-02-27 09:30:00,76.48,76.8,76.37,76.63,41500.0,51.1018,51.3156,51.0283,51.202,41500.0
2014-02-27 09:35:00,76.59,76.59,76.02,76.02,26900.0,51.1753,51.1753,50.7944,50.7944,26900.0
2014-02-27 09:40:00,76.03,76.09,75.65,75.69,61400.0,50.8011,50.8412,50.5472,50.5739,61400.0
2014-02-27 09:45:00,75.62,75.79,75.52,75.61,53000.0,50.5271,50.6407,50.4603,50.5205,53000.0
2014-02-27 09:50:00,75.63,75.63,75.32,75.5,44400.0,50.5338,50.5338,50.3267,50.447,44400.0
2014-02-27 09:55:00,75.51,75.64,75.5,75.5,51100.0,50.4536,50.5405,50.447,50.447,51100.0
2014-02-27 10:00:00,75.52,75.74,75.52,75.59,50100.0,50.4603,50.6073,50.4603,50.5071,50100.0
2014-02-27 10:05:00,75.59,75.64,75.5,75.6,39900.0,50.5071,50.5405,50.447,50.5138,39900.0
2014-02-27 10:10:00,75.59,75.61,75.36,75.36,44300.0,50.5071,50.5205,50.3534,50.3534,44300.0
2014-02-27 10:15:00,75.36,75.37,75.25,75.37,25400.0,50.3534,50.3601,50.2799,50.3601,25400.0
2014-02-27 10:20:00,75.37,75.48,75.28,75.46,68400.0,50.3601,50.4336,50.3,50.4202,68400.0
2014-02-27 10:25:00,75.47,75.7,75.46,75.6,34500.0,50.4269,50.5806,50.4202,50.5138,34500.0
2014-02-27 10:30:00,75.6,75.78,75.6,75.76,34300.0,50.5138,50.6341,50.5138,50.6207,34300.0
2014-02-27 10:35:00,75.76,75.89,75.54,75.54,35200.0,50.6207,50.7076,50.4737,50.4737,35200.0
2014-02-27 10:40:00,75.54,75.69,75.5,75.64,48200.0,50.4737,50.5739,50.447,50.5405,48200.0
2014-02-27 10:45:00,75.67,75.72,75.47,75.51,44400.0,50.5606,50.594,50.4269,50.4536,44400.0
2014-02-27 10:50:00,75.53,75.72,75.53,75.68,25000.0,50.467,50.594,50.467,50.5672,25000.0
2014-02-27 10:55:00,75.67,75.7,75.46,75.46,48600.0,50.5606,50.5806,50.4202,50.4202,48600.0
2014-02-27 11:00:00,75.47,75.5,75.3,75.37,45000.0,50.4269,50.447,50.3133,50.3601,45000.0
2014-02-27 11:05:00,75.36,75.48,75.33,75.48,36000.0,50.3534,50.4336,50.3334,50.4336,36000.0
2014-02-27 11:10:00,75.47,75.59,75.46,75.59,30500.0,50.4269,50.5071,50.4202,50.5071,30500.0
2014-02-27 11:15:00,75.6,75.6,75.51,75.56,40300.0,50.5138,50.5138,50.4536,50.4871,40300.0
2014-02-27 11:20:00,75.56,75.61,75.48,75.48,36200.0,50.4871,50.5205,50.4336,50.4336,36200.0
2014-02-27 11:25:00,75.48,75.54,75.45,75.53,107300.0,50.4336,50.4737,50.4136,50.467,107300.0
2014-02-27 11:30:00,75.55,75.55,75.38,75.44,32200.0,50.4804,50.4804,50.3668,50.4069,32200.0
2014-02-27 11:35:00,75.43,75.52,75.4,75.52,43900.0,50.4002,50.4603,50.3801,50.4603,43900.0
2014-02-27 11:40:00,75.53,75.59,75.48,75.48,34400.0,50.467,50.5071,50.4336,50.4336,34400.0
2014-02-27 11:45:00,75.47,75.5,75.43,75.44,36900.0,50.4269,50.447,50.4002,50.4069,36900.0
2014-02-27 11:50:00,75.44,75.47,75.43,75.47,61200.0,50.4069,50.4269,50.4002,50.4269,61200.0
2014-02-27 11:55:00,75.47,75.52,75.45,75.5,16500.0,50.4269,50.4603,50.4136,50.447,16500.0
2014-02-27 12:00:00,75.5,75.64,75.45,75.45,59700.0,50.447,50.5405,50.4136,50.4136,59700.0
2014-02-27 12:05:00,75.45,75.5,75.36,75.36,36700.0,50.4136,50.447,50.3534,50.3534,36700.0
2014-02-27 12:10:00,75.39,75.48,75.34,75.44,40300.0,50.3735,50.4336,50.3401,50.4069,40300.0
2014-02-27 12:15:00,75.44,75.62,75.44,75.6,28000.0,50.4069,50.5271,50.4069,50.5138,28000.0
2014-02-27 12:20:00,75.6,75.63,75.54,75.6,23300.0,50.5138,50.5338,50.4737,50.5138,23300.0
2014-02-27 12:25:00,75.59,75.61,75.49,75.51,29200.0,50.5071,50.5205,50.4403,50.4536,29200.0
2014-02-27 12:30:00,75.51,75.52,75.39,75.5,35400.0,50.4536,50.4603,50.3735,50.447,35400.0
2014-02-27 12:35:00,75.51,75.51,75.45,75.45,22100.0,50.4536,50.4536,50.4136,50.4136,22100.0
2014-02-27 12:40:00,75.46,75.57,75.46,75.56,17600.0,50.4202,50.4937,50.4202,50.4871,17600.0
2014-02-27 12:45:00,75.56,75.56,75.46,75.46,18900.0,50.4871,50.4871,50.4202,50.4202,18900.0
2014-02-27 12:50:00,75.47,75.47,75.35,75.36,23600.0,50.4269,50.4269,50.3467,50.3534,23600.0
2014-02-27 12:55:00,75.35,75.36,75.25,75.27,56800.0,50.3467,50.3534,50.2799,50.2933,56800.0
2014-02-27 13:00:00,75.28,75.33,75.27,75.33,30100.0,50.3,50.3334,50.2933,50.3334,30100.0
2014-02-27 13:05:00,75.33,75.33,75.28,75.31,33400.0,50.3334,50.3334,50.3,50.32,33400.0
2014-02-27 13:10:00,75.31,75.41,75.28,75.39,30900.0,50.32,50.3868,50.3,50.3735,30900.0
2014-02-27 13:15:00,75.39,75.45,75.37,75.4,72400.0,50.3735,50.4136,50.3601,50.3801,72400.0
2014-02-27 13:20:00,75.39,75.46,75.37,75.39,27800.0,50.3735,50.4202,50.3601,50.3735,27800.0
2014-02-27 13:25:00,75.39,75.45,75.37,75.42,32800.0,50.3735,50.4136,50.3601,50.3935,32800.0
2014-02-27 13:30:00,75.43,75.47,75.26,75.28,53400.0,50.4002,50.4269,50.2866,50.3,53400.0
2014-02-27 13:35:00,75.28,75.54,75.28,75.5,67600.0,50.3,50.4737,50.3,50.447,67600.0
2014-02-27 13:40:00,75.47,75.47,75.23,75.23,82300.0,50.4269,50.4269,50.2666,50.2666,82300.0
2014-02-27 13:45:00,75.22,75.33,75.21,75.27,50200.0,50.2599,50.3334,50.2532,50.2933,50200.0
2014-02-27 13:50:00,75.26,75.3,75.21,75.24,30300.0,50.2866,50.3133,50.2532,50.2732,30300.0
2014-02-27 13:55:00,75.22,75.23,75.0,75.01,87000.0,50.2599,50.2666,50.1129,50.1196,87000.0
2014-02-27 14:00:00,75.01,75.14,75.0,75.05,89200.0,50.1196,50.2064,50.1129,50.1463,89200.0
2014-02-27 14:05:00,75.05,75.09,75.02,75.09,50700.0,50.1463,50.173,50.1262,50.173,50700.0
2014-02-27 14:10:00,75.08,75.08,74.87,74.88,86800.0,50.1663,50.1663,50.026,50.0327,86800.0
2014-02-27 14:15:00,74.88,74.93,74.85,74.86,37400.0,50.0327,50.0661,50.0127,50.0193,37400.0
2014-02-27 14:20:00,74.85,74.9,74.75,74.81,70300.0,50.0127,50.0461,49.9458,49.9859,70300.0
2014-02-27 14:25:00,74.8,74.83,74.51,74.52,111100.0,49.9792,49.9993,49.7855,49.7922,111100.0
2014-02-27 14:30:00,74.53,74.74,74.52,74.73,64200.0,49.7988,49.9392,49.7922,49.9325,64200.0
2014-02-27 14:35:00,74.73,74.75,74.7,74.71,61200.0,49.9325,49.9458,49.9124,49.9191,61200.0
2014-02-27 14:40:00,74.71,74.72,74.54,74.59,74200.0,49.9191,49.9258,49.8055,49.8389,74200.0
2014-02-27 14:45:00,74.6,74.64,74.57,74.61,48200.0,49.8456,49.8723,49.8256,49.8523,48200.0
2014-02-27 14:50:00,74.62,74.65,74.57,74.64,53300.0,49.859,49.879,49.8256,49.8723,53300.0
2014-02-27 14:55:00,74.63,74.66,74.52,74.53,53200.0,49.8657,49.8857,49.7922,49.7988,53200.0
2014-02-27 15:00:00,74.52,74.53,74.33,74.37,138300.0,49.7922,49.7988,49.6652,49.6919,138300.0
2014-02-27 15:05:00,74.38,74.45,74.37,74.42,47500.0,49.6986,49.7454,49.6919,49.7253,47500.0
2014-02-27 15:10:00,74.43,74.52,74.4,74.44,62300.0,49.732,49.7922,49.712,49.7387,62300.0
2014-02-27 15:15:00,74.44,74.48,74.36,74.41,103800.0,49.7387,49.7654,49.6852,49.7187,103800.0
2014-02-27 15:20:00,74.42,74.55,74.41,74.49,79500.0,49.7253,49.8122,49.7187,49.7721,79500.0
2014-02-27 15:25:00,74.49,74.68,74.48,74.64,88500.0,49.7721,49.8991,49.7654,49.8723,88500.0
2014-02-27 15:30:00,74.64,74.72,74.57,74.7,99700.0,49.8723,49.9258,49.8256,49.9124,99700.0
2014-02-27 15:35:00,74.7,74.72,74.63,74.64,76400.0,49.9124,49.9258,49.8657,49.8723,76400.0
2014-02-27 15:40:00,74.64,74.64,74.55,74.59,95300.0,49.8723,49.8723,49.8122,49.8389,95300.0
2014-02-27 15:45:00,74.59,74.59,74.34,74.39,130400.0,49.8389,49.8389,49.6719,49.7053,130400.0
2014-02-27 15:50:00,74.39,74.48,74.37,74.47,121900.0,49.7053,49.7654,49.6919,49.7587,121900.0
2014-02-27 15:55:00,74.49,74.78,74.47,74.75,399300.0,49.7721,49.9659,49.7587,49.9458,399300.0
2014-02-28 09:30:00,74.78,74.89,74.59,74.66,89300.0,49.9659,50.0394,49.8389,49.8857,89300.0
2014-02-28 09:35:00,74.64,75.01,74.61,74.98,38700.0,49.8723,50.1196,49.8523,50.0995,38700.0
2014-02-28 09:40:00,75.0,75.18,75.0,75.07,35800.0,50.1129,50.2331,50.1129,50.1596,35800.0
2014-02-28 09:45:00,75.05,75.09,74.96,75.0,38600.0,50.1463,50.173,50.0862,50.1129,38600.0
2014-02-28 09:50:00,75.01,75.05,74.8,74.87,18100.0,50.1196,50.1463,49.9792,50.026,18100.0
2014-02-28 09:55:00,74.87,74.98,74.87,74.98,17200.0,50.026,50.0995,50.026,50.0995,17200.0
2014-02-28 10:00:00,74.98,75.14,74.92,75.09,33100.0,50.0995,50.2064,50.0594,50.173,33100.0
2014-02-28 10:05:00,75.11,75.11,74.66,74.66,28000.0,50.1864,50.1864,49.8857,49.8857,28000.0
2014-02-28 10:10:00,74.68,74.89,74.66,74.89,40100.0,49.8991,50.0394,49.8857,50.0394,40100.0
2014-02-28 10:15:00,74.9,74.96,74.83,74.86,22800.0,50.0461,50.0862,49.9993,50.0193,22800.0
2014-02-28 10:20:00,74.85,75.22,74.85,75.22,35400.0,50.0127,50.2599,50.0127,50.2599,35400.0
2014-02-28 10:25:00,75.23,75.49,75.22,75.49,27700.0,50.2666,50.4403,50.2599,50.4403,27700.0
2014-02-28 10:30:00,75.5,75.54,75.42,75.51,26700.0,50.447,50.4737,50.3935,50.4536,26700.0
2014-02-28 10:35:00,75.51,75.51,75.29,75.38,39300.0,50.4536,50.4536,50.3066,50.3668,39300.0
2014-02-28 10:40:00,75.37,75.39,75.25,75.27,25200.0,50.3601,50.3735,50.2799,50.2933,25200.0
2014-02-28 10:45:00,75.31,75.38,75.26,75.3,20000.0,50.32,50.3668,50.2866,50.3133,20000.0
2014-02-28 10:50:00,75.31,75.33,75.09,75.16,34100.0,50.32,50.3334,50.173,50.2198,34100.0
2014-02-28 10:55:00,75.15,75.15,74.99,74.99,15900.0,50.2131,50.2131,50.1062,50.1062,15900.0
2014-02-28 11:00:00,74.98,75.07,74.91,74.92,15400.0,50.0995,50.1596,50.0527,50.0594,15400.0
2014-02-28 11:05:00,74.91,74.94,74.8,74.86,21200.0,50.0527,50.0728,49.9792,50.0193,21200.0
2014-02-28 11:10:00,74.85,74.94,74.8,74.8,18100.0,50.0127,50.0728,49.9792,49.9792,18100.0
2014-02-28 11:15:00,74.81,74.87,74.79,74.84,12500.0,49.9859,50.026,49.9726,50.006,12500.0
2014-02-28 11:20:00,74.85,74.88,74.71,74.71,25500.0,50.0127,50.0327,49.9191,49.9191,25500.0
2014-02-28 11:25:00,74.73,74.78,74.65,74.78,60600.0,49.9325,49.9659,49.879,49.9659,60600.0
2014-02-28 11:30:00,74.78,74.8,74.71,74.74,38800.0,49.9659,49.9792,49.9191,49.9392,38800.0
2014-02-28 11:35:00,74.74,74.94,74.74,74.79,32800.0,49.9392,50.0728,49.9392,49.9726,32800.0
2014-02-28 11:40:00,74.78,74.82,74.72,74.78,43500.0,49.9659,49.9926,49.9258,49.9659,43500.0
2014-02-28 11:45:00,74.78,74.85,74.69,74.7,57900.0,49.9659,50.0127,49.9057,49.9124,57900.0
2014-02-28 11:50:00,74.7,74.85,74.7,74.84,24000.0,49.9124,50.0127,49.9124,50.006,24000.0
2014-02-28 11:55:00,74.84,74.95,74.79,74.92,23500.0,50.006,50.0795,49.9726,50.0594,23500.0
2014-02-28 12:00:00,74.92,74.99,74.9,74.96,14300.0,50.0594,50.1062,50.0461,50.0862,14300.0
2014-02-28 12:05:00,74.96,74.96,74.87,74.93,15200.0,50.0862,50.0862,50.026,50.0661,15200.0
2014-02-28 12:10:00,74.92,74.96,74.8,74.8,18700.0,50.0594,50.0862,49.9792,49.9792,18700.0
2014-02-28 12:15:00,74.83,74.86,74.79,74.85,15500.0,49.9993,50.0193,49.9726,50.0127,15500.0
2014-02-28 12:20:00,74.85,74.9,74.82,74.84,17400.0,50.0127,50.0461,49.9926,50.006,17400.0
2014-02-28 12:25:00,74.84,74.86,74.83,74.84,29600.0,50.006,50.0193,49.9993,50.006,29600.0
2014-02-28 12:30:00,74.84,74.85,74.79,74.79,18000.0,50.006,50.0127,49.9726,49.9726,18000.0
2014-02-28 12:35:00,74.8,74.86,74.78,74.81,52000.0,49.9792,50.0193,49.9659,49.9859,52000.0
2014-02-28 12:40:00,74.81,74.88,74.81,74.86,28700.0,49.9859,50.0327,49.9859,50.0193,28700.0
2014-02-28 12:45:00,74.86,74.87,74.77,74.81,40900.0,50.0193,50.026,49.9592,49.9859,40900.0
2014-02-28 12:50:00,74.81,74.91,74.81,74.91,19200.0,49.9859,50.0527,49.9859,50.0527,19200.0
2014-02-28 12:55:00,74.91,74.97,74.9,74.94,16700.0,50.0527,50.0928,50.0461,50.0728,16700.0
2014-02-28 13:00:00,74.94,74.94,74.87,74.9,11100.0,50.0728,50.0728,50.026,50.0461,11100.0
2014-02-28 13:05:00,74.9,74.93,74.88,74.91,14400.0,50.0461,50.0661,50.0327,50.0527,14400.0
2014-02-28 13:10:00,74.9,74.9,74.74,74.8,28300.0,50.0461,50.0461,49.9392,49.9792,28300.0
2014-02-28 13:15:00,74.78,74.84,74.7,74.84,30000.0,49.9659,50.006,49.9124,50.006,30000.0
2014-02-28 13:20:00,74.86,74.9,74.81,74.81,10400.0,50.0193,50.0461,49.9859,49.9859,10400.0
2014-02-28 13:25:00,74.8,74.87,74.77,74.85,10200.0,49.9792,50.026,49.9592,50.0127,10200.0
2014-02-28 13:30:00,74.84,74.93,74.84,74.91,12400.0,50.006,50.0661,50.006,50.0527,12400.0
2014-02-28 13:35:00,74.91,74.94,74.87,74.94,10700.0,50.0527,50.0728,50.026,50.0728,10700.0
2014-02-28 13:40:00,74.93,74.99,74.9,74.96,7500.0,50.0661,50.1062,50.0461,50.0862,7500.0
2014-02-28 13:45:00,74.95,74.96,74.9,74.92,16200.0,50.0795,50.0862,50.0461,50.0594,16200.0
2014-02-28 13:50:00,74.92,74.98,74.91,74.98,10700.0,50.0594,50.0995,50.0527,50.0995,10700.0
2014-02-28 13:55:00,74.98,75.0,74.93,74.94,10100.0,50.0995,50.1129,50.0661,50.0728,10100.0
2014-02-28 14:00:00,74.95,75.0,74.9,74.94,19100.0,50.0795,50.1129,50.0461,50.0728,19100.0
2014-02-28 14:05:00,74.94,74.98,74.91,74.92,9700.0,50.0728,50.0995,50.0527,50.0594,9700.0
2014-02-28 14:10:00,74.93,74.98,74.92,74.94,12900.0,50.0661,50.0995,50.0594,50.0728,12900.0
2014-02-28 14:15:00,74.94,74.99,74.93,74.96,10400.0,50.0728,50.1062,50.0661,50.0862,10400.0
2014-02-28 14:20:00,74.97,74.98,74.89,74.93,29100.0,50.0928,50.0995,50.0394,50.0661,29100.0
2014-02-28 14:25:00,74.93,74.95,74.89,74.95,9400.0,50.0661,50.0795,50.0394,50.0795,9400.0
2014-02-28 14:30:00,74.96,74.99,74.96,74.99,8900.0,50.0862,50.1062,50.0862,50.1062,8900.0
2014-02-28 14:35:00,74.97,74.97,74.86,74.87,19100.0,50.0928,50.0928,50.0193,50.026,19100.0
2014-02-28 14:40:00,74.86,74.91,74.83,74.88,18700.0,50.0193,50.0527,49.9993,50.0327,18700.0
2014-02-28 14:45:00,74.86,74.87,74.73,74.75,32100.0,50.0193,50.026,49.9325,49.9458,32100.0
2014-02-28 14:50:00,74.75,74.8,74.71,74.74,22600.0,49.9458,49.9792,49.9191,49.9392,22600.0
2014-02-28 14:55:00,74.74,74.75,74.68,74.74,32000.0,49.9392,49.9458,49.8991,49.9392,32000.0
2014-02-28 15:00:00,74.75,74.76,74.55,74.69,30400.0,49.9458,49.9525,49.8122,49.9057,30400.0
2014-02-28 15:05:00,74.69,74.72,74.46,74.48,41200.0,49.9057,49.9258,49.7521,49.7654,41200.0
2014-02-28 15:10:00,74.46,74.56,74.38,74.52,53800.0,49.7521,49.8189,49.6986,49.7922,53800.0
2014-02-28 15:15:00,74.52,74.62,74.47,74.52,34000.0,49.7922,49.859,49.7587,49.7922,34000.0
2014-02-28 15:20:00,74.51,74.65,74.5,74.6,29700.0,49.7855,49.879,49.7788,49.8456,29700.0
2014-02-28 15:25:00,74.58,74.67,74.56,74.65,26500.0,49.8322,49.8924,49.8189,49.879,26500.0
2014-02-28 15:30:00,74.65,74.77,74.64,74.72,37700.0,49.879,49.9592,49.8723,49.9258,37700.0
2014-02-28 15:35:00,74.71,74.71,74.63,74.64,40300.0,49.9191,49.9191,49.8657,49.8723,40300.0
2014-02-28 15:40:00,74.64,74.92,74.64,74.87,64600.0,49.8723,50.0594,49.8723,50.026,64600.0
2014-02-28 15:45:00,74.9,74.96,74.7,74.73,96300.0,50.0461,50.0862,49.9124,49.9325,96300.0
2014-02-28 15:50:00,74.74,74.8,74.7,74.77,82100.0,49.9392,49.9792,49.9124,49.9592,82100.0
2014-02-28 15:55:00,74.78,74.92,74.78,74.86,226400.0,49.9659,50.0594,49.9659,50.0193,226400.0
2014-03-03 09:30:00,74.65,75.19,74.37,75.05,101900.0,49.879,50.2398,49.6919,50.1463,101900.0
2014-03-03 09:35:00,75.12,75.54,75.06,75.5,42600.0,50.1931,50.4737,50.153,50.447,42600.0
2014-03-03 09:40:00,75.5,75.77,75.39,75.53,37900.0,50.447,50.6274,50.3735,50.467,37900.0
2014-03-03 09:45:00,75.44,75.72,75.44,75.64,36000.0,50.4069,50.594,50.4069,50.5405,36000.0
2014-03-03 09:50:00,75.61,75.61,75.33,75.57,29700.0,50.5205,50.5205,50.3334,50.4937,29700.0
2014-03-03 09:55:00,75.58,75.58,75.35,75.55,19200.0,50.5004,50.5004,50.3467,50.4804,19200.0
2014-03-03 10:00:00,75.57,75.75,75.46,75.58,28800.0,50.4937,50.614,50.4202,50.5004,28800.0
2014-03-03 10:05:00,75.57,75.65,75.35,75.37,21600.0,50.4937,50.5472,50.3467,50.3601,21600.0
2014-03-03 10:10:00,75.36,75.4,75.12,75.13,42800.0,50.3534,50.3801,50.1931,50.1997,42800.0
2014-03-03 10:15:00,75.13,75.19,75.07,75.15,15500.0,50.1997,50.2398,50.1596,50.2131,15500.0
2014-03-03 10:20:00,75.12,75.15,75.03,75.08,26600.0,50.1931,50.2131,50.1329,50.1663,26600.0
2014-03-03 10:25:00,75.05,75.37,75.0,75.35,28400.0,50.1463,50.3601,50.1129,50.3467,28400.0
2014-03-03 10:30:00,75.3,75.35,75.12,75.13,10600.0,50.3133,50.3467,50.1931,50.1997,10600.0
2014-03-03 10:35:00,75.11,75.11,75.03,75.09,7400.0,50.1864,50.1864,50.1329,50.173,7400.0
2014-03-03 10:40:00,75.09,75.24,75.04,75.18,13900.0,50.173,50.2732,50.1396,50.2331,13900.0
2014-03-03 10:45:00,75.16,75.17,74.93,74.98,31400.0,50.2198,50.2265,50.0661,50.0995,31400.0
2014-03-03 10:50:00,74.97,75.08,74.97,75.06,12000.0,50.0928,50.1663,50.0928,50.153,12000.0
2014-03-03 10:55:00,75.06,75.16,75.03,75.1,40000.0,50.153,50.2198,50.1329,50.1797,40000.0
2014-03-03 11:00:00,75.12,75.14,74.99,75.04,13800.0,50.1931,50.2064,50.1062,50.1396,13800.0
2014-03-03 11:05:00,75.03,75.04,74.69,74.76,23000.0,50.1329,50.1396,49.9057,49.9525,23000.0
2014-03-03 11:10:00,74.74,74.78,74.71,74.72,10800.0,49.9392,49.9659,49.9191,49.9258,10800.0
2014-03-03 11:15:00,74.72,74.83,74.71,74.83,23000.0,49.9258,49.9993,49.9191,49.9993,23000.0
2014-03-03 11:20:00,74.83,74.84,74.77,74.79,17700.0,49.9993,50.006,49.9592,49.9726,17700.0
2014-03-03 11:25:00,74.77,74.87,74.77,74.79,12000.0,49.9592,50.026,49.9592,49.9726,12000.0
2014-03-03 11:30:00,74.81,74.86,74.73,74.82,17500.0,49.9859,50.0193,49.9325,49.9926,17500.0
2014-03-03 11:35:00,74.84,74.9,74.79,74.79,9800.0,50.006,50.0461,49.9726,49.9726,9800.0
2014-03-03 11:40:00,74.79,74.91,74.73,74.74,18600.0,49.9726,50.0527,49.9325,49.9392,18600.0
2014-03-03 11:45:00,74.72,74.76,74.62,74.73,15000.0,49.9258,49.9525,49.859,49.9325,15000.0
2014-03-03 11:50:00,74.73,74.74,74.65,74.66,18300.0,49.9325,49.9392,49.879,49.8857,18300.0
2014-03-03 11:55:00,74.68,74.72,74.57,74.68,58800.0,49.8991,49.9258,49.8256,49.8991,58800.0
2014-03-03 12:00:00,74.67,74.71,74.42,74.43,19000.0,49.8924,49.9191,49.7253,49.732,19000.0
2014-03-03 12:05:00,74.42,74.65,74.41,74.56,52800.0,49.7253,49.879,49.7187,49.8189,52800.0
2014-03-03 12:10:00,74.56,74.93,74.48,74.81,44100.0,49.8189,50.0661,49.7654,49.9859,44100.0
2014-03-03 12:15:00,74.8,74.85,74.7,74.73,33900.0,49.9792,50.0127,49.9124,49.9325,33900.0
2014-03-03 12:20:00,74.75,74.87,74.71,74.83,36100.0,49.9458,50.026,49.9191,49.9993,36100.0
2014-03-03 12:25:00,74.83,74.83,74.69,74.72,59200.0,49.9993,49.9993,49.9057,49.9258,59200.0
2014-03-03 12:30:00,74.74,74.82,74.72,74.78,7600.0,49.9392,49.9926,49.9258,49.9659,7600.0
2014-03-03 12:35:00,74.8,74.89,74.77,74.77,10300.0,49.9792,50.0394,49.9592,49.9592,10300.0
2014-03-03 12:40:00,74.76,74.77,74.64,74.65,40100.0,49.9525,49.9592,49.8723,49.879,40100.0
2014-03-03 12:45:00,74.66,74.72,74.61,74.64,9800.0,49.8857,49.9258,49.8523,49.8723,9800.0
2014-03-03 12:50:00,74.64,74.72,74.64,74.67,8600.0,49.8723,49.9258,49.8723,49.8924,8600.0
2014-03-03 12:55:00,74.68,74.82,74.63,74.78,13500.0,49.8991,49.9926,49.8657,49.9659,13500.0
2014-03-03 13:00:00,74.78,74.95,74.77,74.87,11600.0,49.9659,50.0795,49.9592,50.026,11600.0
2014-03-03 13:05:00,74.84,74.87,74.79,74.85,4300.0,50.006,50.026,49.9726,50.0127,4300.0
2014-03-03 13:10:00,74.86,74.86,74.7,74.75,14100.0,50.0193,50.0193,49.9124,49.9458,14100.0
2014-03-03 13:15:00,74.76,74.76,74.69,74.7,8900.0,49.9525,49.9525,49.9057,49.9124,8900.0
2014-03-03 13:20:00,74.72,74.76,74.72,74.73,7400.0,49.9258,49.9525,49.9258,49.9325,7400.0
2014-03-03 13:25:00,74.74,74.79,74.63,74.68,14400.0,49.9392,49.9726,49.8657,49.8991,14400.0
2014-03-03 13:30:00,74.67,74.71,74.64,74.64,21100.0,49.8924,49.9191,49.8723,49.8723,21100.0
2014-03-03 13:35:00,74.64,74.7,74.62,74.69,23500.0,49.8723,49.9124,49.859,49.9057,23500.0
2014-03-03 13:40:00,74.69,74.75,74.69,74.75,15000.0,49.9057,49.9458,49.9057,49.9458,15000.0
2014-03-03 13:45:00,74.75,74.79,74.75,74.78,9500.0,49.9458,49.9726,49.9458,49.9659,9500.0
2014-03-03 13:50:00,74.79,74.92,74.79,74.9,14100.0,49.9726,50.0594,49.9726,50.0461,14100.0
2014-03-03 13:55:00,74.91,75.02,74.89,74.92,20200.0,50.0527,50.1262,50.0394,50.0594,20200.0
2014-03-03 14:00:00,74.93,74.95,74.86,74.92,17400.0,50.0661,50.0795,50.0193,50.0594,17400.0
2014-03-03 14:05:00,74.92,74.95,74.9,74.92,10900.0,50.0594,50.0795,50.0461,50.0594,10900.0
2014-03-03 14:10:00,74.93,74.96,74.88,74.88,10700.0,50.0661,50.0862,50.0327,50.0327,10700.0
2014-03-03 14:15:00,74.86,74.87,74.75,74.76,26900.0,50.0193,50.026,49.9458,49.9525,26900.0
2014-03-03 14:20:00,74.74,74.77,74.64,74.68,22900.0,49.9392,49.9592,49.8723,49.8991,22900.0
2014-03-03 14:25:00,74.68,74.71,74.59,74.67,21800.0,49.8991,49.9191,49.8389,49.8924,21800.0
2014-03-03 14:30:00,74.67,74.73,74.59,74.68,19200.0,49.8924,49.9325,49.8389,49.8991,19200.0
2014-03-03 14:35:00,74.71,74.71,74.65,74.67,7200.0,49.9191,49.9191,49.879,49.8924,7200.0
2014-03-03 14:40:00,74.65,74.71,74.59,74.66,22600.0,49.879,49.9191,49.8389,49.8857,22600.0
2014-03-03 14:45:00,74.66,74.7,74.64,74.65,24200.0,49.8857,49.9124,49.8723,49.879,24200.0
2014-03-03 14:50:00,74.64,74.73,74.62,74.73,12000.0,49.8723,49.9325,49.859,49.9325,12000.0
2014-03-03 14:55:00,74.74,74.74,74.64,74.64,9800.0,49.9392,49.9392,49.8723,49.8723,9800.0
2014-03-03 15:00:00,74.65,74.66,74.59,74.59,17800.0,49.879,49.8857,49.8389,49.8389,17800.0
2014-03-03 15:05:00,74.6,74.64,74.54,74.54,37400.0,49.8456,49.8723,49.8055,49.8055,37400.0
2014-03-03 15:10:00,74.55,74.59,74.49,74.52,57100.0,49.8122,49.8389,49.7721,49.7922,57100.0
2014-03-03 15:15:00,74.52,74.57,74.48,74.56,16600.0,49.7922,49.8256,49.7654,49.8189,16600.0
2014-03-03 15:20:00,74.57,74.57,74.5,74.55,23300.0,49.8256,49.8256,49.7788,49.8122,23300.0
2014-03-03 15:25:00,74.57,74.66,74.5,74.61,45300.0,49.8256,49.8857,49.7788,49.8523,45300.0
2014-03-03 15:30:00,74.61,74.62,74.54,74.6,31100.0,49.8523,49.859,49.8055,49.8456,31100.0
2014-03-03 15:35:00,74.59,74.7,74.59,74.7,31500.0,49.8389,49.9124,49.8389,49.9124,31500.0
2014-03-03 15:40:00,74.69,74.83,74.67,74.81,48100.0,49.9057,49.9993,49.8924,49.9859,48100.0
2014-03-03 15:45:00,74.8,74.85,74.62,74.62,57400.0,49.9792,50.0127,49.859,49.859,57400.0
2014-03-03 15:50:00,74.62,74.69,74.57,74.65,62300.0,49.859,49.9057,49.8256,49.879,62300.0
2014-03-03 15:55:00,74.66,74.87,74.63,74.86,211400.0,49.8857,50.026,49.8657,50.0193,211400.0
2014-03-04 09:30:00,75.55,75.69,75.25,75.25,41200.0,50.4804,50.5739,50.2799,50.2799,41200.0
2014-03-04 09:35:00,75.35,75.49,74.94,75.48,29900.0,50.3467,50.4403,50.0728,50.4336,29900.0
2014-03-04 09:40:00,75.37,75.42,74.97,74.99,31600.0,50.3601,50.3935,50.0928,50.1062,31600.0
2014-03-04 09:45:00,74.93,75.0,74.9,74.98,30500.0,50.0661,50.1129,50.0461,50.0995,30500.0
2014-03-04 09:50:00,74.95,75.15,74.95,75.14,15500.0,50.0795,50.2131,50.0795,50.2064,15500.0
2014-03-04 09:55:00,75.15,75.34,75.14,75.34,21100.0,50.2131,50.3401,50.2064,50.3401,21100.0
2014-03-04 10:00:00,75.37,75.44,75.17,75.17,28700.0,50.3601,50.4069,50.2265,50.2265,28700.0
2014-03-04 10:05:00,75.2,75.38,75.18,75.34,16800.0,50.2465,50.3668,50.2331,50.3401,16800.0
2014-03-04 10:10:00,75.35,75.45,75.25,75.44,19800.0,50.3467,50.4136,50.2799,50.4069,19800.0
2014-03-04 10:15:00,75.45,75.46,75.29,75.29,28000.0,50.4136,50.4202,50.3066,50.3066,28000.0
2014-03-04 10:20:00,75.27,75.3,75.21,75.23,15900.0,50.2933,50.3133,50.2532,50.2666,15900.0
2014-03-04 10:25:00,75.22,75.24,75.1,75.14,16300.0,50.2599,50.2732,50.1797,50.2064,16300.0
2014-03-04 10:30:00,75.15,75.27,75.13,75.16,14200.0,50.2131,50.2933,50.1997,50.2198,14200.0
2014-03-04 10:35:00,75.16,75.32,75.13,75.3,131500.0,50.2198,50.3267,50.1997,50.3133,131500.0
2014-03-04 10:40:00,75.29,75.4,75.29,75.37,18600.0,50.3066,50.3801,50.3066,50.3601,18600.0
2014-03-04 10:45:00,75.39,75.45,75.36,75.42,9200.0,50.3735,50.4136,50.3534,50.3935,9200.0
2014-03-04 10:50:00,75.42,75.5,75.4,75.4,18800.0,50.3935,50.447,50.3801,50.3801,18800.0
2014-03-04 10:55:00,75.42,75.47,75.4,75.42,15700.0,50.3935,50.4269,50.3801,50.3935,15700.0
2014-03-04 11:00:00,75.44,75.48,75.39,75.47,10000.0,50.4069,50.4336,50.3735,50.4269,10000.0
2014-03-04 11:05:00,75.47,75.47,75.36,75.44,14900.0,50.4269,50.4269,50.3534,50.4069,14900.0
2014-03-04 11:10:00,75.43,75.47,75.41,75.45,9200.0,50.4002,50.4269,50.3868,50.4136,9200.0
2014-03-04 11:15:00,75.45,75.49,75.41,75.42,20900.0,50.4136,50.4403,50.3868,50.3935,20900.0
2014-03-04 11:20:00,75.42,75.45,75.38,75.42,19300.0,50.3935,50.4136,50.3668,50.3935,19300.0
2014-03-04 11:25:00,75.42,75.44,75.38,75.4,8000.0,50.3935,50.4069,50.3668,50.3801,8000.0
2014-03-04 11:30:00,75.39,75.39,75.12,75.15,35500.0,50.3735,50.3735,50.1931,50.2131,35500.0
2014-03-04 11:35:00,75.15,75.2,75.02,75.12,27100.0,50.2131,50.2465,50.1262,50.1931,27100.0
2014-03-04 11:40:00,75.12,75.15,75.08,75.13,14600.0,50.1931,50.2131,50.1663,50.1997,14600.0
2014-03-04 11:45:00,75.13,75.21,75.12,75.18,14800.0,50.1997,50.2532,50.1931,50.2331,14800.0
2014-03-04 11:50:00,75.17,75.23,75.17,75.22,8300.0,50.2265,50.2666,50.2265,50.2599,8300.0
2014-03-04 11:55:00,75.23,75.23,75.11,75.14,12000.0,50.2666,50.2666,50.1864,50.2064,12000.0
2014-03-04 12:00:00,75.16,75.27,75.16,75.27,16600.0,50.2198,50.2933,50.2198,50.2933,16600.0
2014-03-04 12:05:00,75.27,75.33,75.27,75.33,12500.0,50.2933,50.3334,50.2933,50.3334,12500.0
2014-03-04 12:10:00,75.31,75.31,75.22,75.22,12700.0,50.32,50.32,50.2599,50.2599,12700.0
2014-03-04 12:15:00,75.22,75.38,75.2,75.38,13500.0,50.2599,50.3668,50.2465,50.3668,13500.0
2014-03-04 12:20:00,75.4,75.45,75.37,75.41,11500.0,50.3801,50.4136,50.3601,50.3868,11500.0
2014-03-04 12:25:00,75.43,75.46,75.36,75.38,15500.0,50.4002,50.4202,50.3534,50.3668,15500.0
2014-03-04 12:30:00,75.4,75.43,75.3,75.4,9500.0,50.3801,50.4002,50.3133,50.3801,9500.0
2014-03-04 12:35:00,75.4,75.5,75.34,75.47,13800.0,50.3801,50.447,50.3401,50.4269,13800.0
2014-03-04 12:40:00,75.48,75.49,75.4,75.41,4900.0,50.4336,50.4403,50.3801,50.3868,4900.0
2014-03-04 12:45:00,75.41,75.49,75.41,75.48,9000.0,50.3868,50.4403,50.3868,50.4336,9000.0
2014-03-04 12:50:00,75.45,75.56,75.44,75.56,9900.0,50.4136,50.4871,50.4069,50.4871,9900.0
2014-03-04 12:55:00,75.56,75.67,75.56,75.67,17500.0,50.4871,50.5606,50.4871,50.5606,17500.0
2014-03-04 13:00:00,75.65,75.65,75.58,75.59,8600.0,50.5472,50.5472,50.5004,50.5071,8600.0
2014-03-04 13:05:00,75.58,75.64,75.56,75.6,15400.0,50.5004,50.5405,50.4871,50.5138,15400.0
2014-03-04 13:10:00,75.61,75.67,75.6,75.67,14100.0,50.5205,50.5606,50.5138,50.5606,14100.0
2014-03-04 13:15:00,75.65,75.75,75.61,75.72,19600.0,50.5472,50.614,50.5205,50.594,19600.0
2014-03-04 13:20:00,75.72,75.78,75.71,75.76,15100.0,50.594,50.6341,50.5873,50.6207,15100.0
2014-03-04 13:25:00,75.78,75.86,75.78,75.85,17400.0,50.6341,50.6875,50.6341,50.6808,17400.0
2014-03-04 13:30:00,75.84,75.91,75.83,75.9,13700.0,50.6741,50.7209,50.6675,50.7142,13700.0
2014-03-04 13:35:00,75.9,75.94,75.87,75.92,16300.0,50.7142,50.741,50.6942,50.7276,16300.0
2014-03-04 13:40:00,75.91,75.95,75.9,75.92,15300.0,50.7209,50.7476,50.7142,50.7276,15300.0
2014-03-04 13:45:00,75.94,75.97,75.71,75.71,23900.0,50.741,50.761,50.5873,50.5873,23900.0
2014-03-04 13:50:00,75.7,75.76,75.58,75.67,19200.0,50.5806,50.6207,50.5004,50.5606,19200.0
2014-03-04 13:55:00,75.68,75.79,75.68,75.77,15900.0,50.5672,50.6407,50.5672,50.6274,15900.0
2014-03-04 14:00:00,75.75,75.75,75.64,75.69,10500.0,50.614,50.614,50.5405,50.5739,10500.0
2014-03-04 14:05:00,75.71,75.74,75.64,75.72,12300.0,50.5873,50.6073,50.5405,50.594,12300.0
2014-03-04 14:10:00,75.74,75.77,75.7,75.76,8900.0,50.6073,50.6274,50.5806,50.6207,8900.0
2014-03-04 14:15:00,75.77,75.78,75.68,75.7,14900.0,50.6274,50.6341,50.5672,50.5806,14900.0
2014-03-04 14:20:00,75.7,75.79,75.68,75.75,11800.0,50.5806,50.6407,50.5672,50.614,11800.0
2014-03-04 14:25:00,75.75,75.78,75.71,75.78,7200.0,50.614,50.6341,50.5873,50.6341,7200.0
2014-03-04 14:30:00,75.79,75.85,75.77,75.8,11900.0,50.6407,50.6808,50.6274,50.6474,11900.0
2014-03-04 14:35:00,75.79,75.79,75.65,75.72,16000.0,50.6407,50.6407,50.5472,50.594,16000.0
2014-03-04 14:40:00,75.72,75.79,75.71,75.77,14500.0,50.594,50.6407,50.5873,50.6274,14500.0
2014-03-04 14:45:00,75.76,75.84,75.75,75.81,7900.0,50.6207,50.6741,50.614,50.6541,7900.0
2014-03-04 14:50:00,75.81,75.91,75.8,75.84,20100.0,50.6541,50.7209,50.6474,50.6741,20100.0
2014-03-04 14:55:00,75.83,75.98,75.83,75.94,15700.0,50.6675,50.7677,50.6675,50.741,15700.0
2014-03-04 15:00:00,75.94,76.03,75.92,75.95,30500.0,50.741,50.8011,50.7276,50.7476,30500.0
2014-03-04 15:05:00,75.98,76.0,75.92,75.94,16900.0,50.7677,50.781,50.7276,50.741,16900.0
2014-03-04 15:10:00,75.96,76.04,75.96,76.01,19200.0,50.7543,50.8078,50.7543,50.7877,19200.0
2014-03-04 15:15:00,76.0,76.11,75.97,76.11,31900.0,50.781,50.8545,50.761,50.8545,31900.0
2014-03-04 15:20:00,76.09,76.19,76.06,76.15,41800.0,50.8412,50.908,50.8211,50.8813,41800.0
2014-03-04 15:25:00,76.16,76.2,76.08,76.17,37500.0,50.888,50.9147,50.8345,50.8946,37500.0
2014-03-04 15:30:00,76.16,76.16,76.03,76.09,51800.0,50.888,50.888,50.8011,50.8412,51800.0
2014-03-04 15:35:00,76.09,76.13,76.0,76.0,51500.0,50.8412,50.8679,50.781,50.781,51500.0
2014-03-04 15:40:00,76.0,76.09,75.98,76.08,85700.0,50.781,50.8412,50.7677,50.8345,85700.0
2014-03-04 15:45:00,76.08,76.1,75.97,75.99,59900.0,50.8345,50.8479,50.761,50.7744,59900.0
2014-03-04 15:50:00,75.99,76.04,75.98,76.02,82600.0,50.7744,50.8078,50.7677,50.7944,82600.0
2014-03-04 15:55:00,76.03,76.11,76.02,76.07,156900.0,50.8011,50.8545,50.7944,50.8278,156900.0
2014-03-05 09:30:00,75.8,76.07,75.64,75.97,46400.0,50.6474,50.8278,50.5405,50.761,46400.0
2014-03-05 09:35:00,75.94,75.96,75.73,75.87,27000.0,50.741,50.7543,50.6006,50.6942,27000.0
2014-03-05 09:40:00,75.84,76.0,75.75,75.94,36500.0,50.6741,50.781,50.614,50.741,36500.0
2014-03-05 09:45:00,75.95,76.0,75.84,75.91,64200.0,50.7476,50.781,50.6741,50.7209,64200.0
2014-03-05 09:50:00,75.91,76.0,75.74,75.76,49100.0,50.7209,50.781,50.6073,50.6207,49100.0
2014-03-05 09:55:00,75.78,75.8,75.49,75.59,37100.0,50.6341,50.6474,50.4403,50.5071,37100.0
2014-03-05 10:00:00,75.6,75.66,75.47,75.48,15100.0,50.5138,50.5539,50.4269,50.4336,15100.0
2014-03-05 10:05:00,75.48,75.6,75.45,75.57,29400.0,50.4336,50.5138,50.4136,50.4937,29400.0
2014-03-05 10:10:00,75.58,75.75,75.55,75.75,41900.0,50.5004,50.614,50.4804,50.614,41900.0
2014-03-05 10:15:00,75.75,75.75,75.57,75.67,14800.0,50.614,50.614,50.4937,50.5606,14800.0
2014-03-05 10:20:00,75.66,75.76,75.6,75.76,16200.0,50.5539,50.6207,50.5138,50.6207,16200.0
2014-03-05 10:25:00,75.77,76.11,75.71,76.04,166000.0,50.6274,50.8545,50.5873,50.8078,166000.0
2014-03-05 10:30:00,76.06,76.09,75.97,76.08,33500.0,50.8211,50.8412,50.761,50.8345,33500.0
2014-03-05 10:35:00,76.09,76.16,76.04,76.05,81700.0,50.8412,50.888,50.8078,50.8145,81700.0
2014-03-05 10:40:00,76.05,76.08,76.0,76.01,15200.0,50.8145,50.8345,50.781,50.7877,15200.0
2014-03-05 10:45:00,76.01,76.01,75.69,75.73,47100.0,50.7877,50.7877,50.5739,50.6006,47100.0
2014-03-05 10:50:00,75.73,75.95,75.72,75.94,33700.0,50.6006,50.7476,50.594,50.741,33700.0
2014-03-05 10:55:00,75.94,76.13,75.94,76.02,19900.0,50.741,50.8679,50.741,50.7944,19900.0
2014-03-05 11:00:00,76.05,76.31,76.05,76.31,27100.0,50.8145,50.9882,50.8145,50.9882,27100.0
2014-03-05 11:05:00,76.31,76.47,76.28,76.41,27300.0,50.9882,51.0951,50.9681,51.055,27300.0
2014-03-05 11:10:00,76.41,76.43,76.23,76.29,18800.0,51.055,51.0684,50.9347,50.9748,18800.0
2014-03-05 11:15:00,76.29,76.36,76.23,76.35,18700.0,50.9748,51.0216,50.9347,51.0149,18700.0
2014-03-05 11:20:00,76.35,76.42,76.33,76.41,15000.0,51.0149,51.0617,51.0015,51.055,15000.0
2014-03-05 11:25:00,76.43,76.45,76.21,76.22,32300.0,51.0684,51.0817,50.9214,50.928,32300.0
2014-03-05 11:30:00,76.22,76.44,76.21,76.41,31000.0,50.928,51.075,50.9214,51.055,31000.0
2014-03-05 11:35:00,76.43,76.54,76.39,76.54,24700.0,51.0684,51.1419,51.0416,51.1419,24700.0
2014-03-05 11:40:00,76.53,76.66,76.47,76.66,19600.0,51.1352,51.222,51.0951,51.222,19600.0
2014-03-05 11:45:00,76.66,76.71,76.65,76.67,22800.0,51.222,51.2555,51.2154,51.2287,22800.0
2014-03-05 11:50:00,76.68,76.75,76.66,76.74,19800.0,51.2354,51.2822,51.222,51.2755,19800.0
2014-03-05 11:55:00,76.75,76.86,76.71,76.8,27100.0,51.2822,51.3557,51.2555,51.3156,27100.0
2014-03-05 12:00:00,76.81,76.91,76.79,76.89,37800.0,51.3223,51.3891,51.3089,51.3757,37800.0
2014-03-05 12:05:00,76.89,76.9,76.7,76.7,20700.0,51.3757,51.3824,51.2488,51.2488,20700.0
2014-03-05 12:10:00,76.7,76.76,76.64,76.72,35700.0,51.2488,51.2889,51.2087,51.2621,35700.0
2014-03-05 12:15:00,76.71,76.91,76.69,76.87,29200.0,51.2555,51.3891,51.2421,51.3624,29200.0
2014-03-05 12:20:00,76.87,76.87,76.68,76.68,14000.0,51.3624,51.3624,51.2354,51.2354,14000.0
2014-03-05 12:25:00,76.69,76.7,76.48,76.48,12800.0,51.2421,51.2488,51.1018,51.1018,12800.0
2014-03-05 12:30:00,76.48,76.54,76.4,76.54,17400.0,51.1018,51.1419,51.0483,51.1419,17400.0
2014-03-05 12:35:00,76.55,76.69,76.55,76.69,10600.0,51.1485,51.2421,51.1485,51.2421,10600.0
2014-03-05 12:40:00,76.68,76.73,76.58,76.64,13700.0,51.2354,51.2688,51.1686,51.2087,13700.0
2014-03-05 12:45:00,76.66,76.8,76.63,76.8,16600.0,51.222,51.3156,51.202,51.3156,16600.0
2014-03-05 12:50:00,76.8,76.8,76.67,76.71,11100.0,51.3156,51.3156,51.2287,51.2555,11100.0
2014-03-05 12:55:00,76.69,76.73,76.67,76.68,12700.0,51.2421,51.2688,51.2287,51.2354,12700.0
2014-03-05 13:00:00,76.68,76.71,76.68,76.71,5100.0,51.2354,51.2555,51.2354,51.2555,5100.0
2014-03-05 13:05:00,76.7,76.7,76.62,76.62,12500.0,51.2488,51.2488,51.1953,51.1953,12500.0
2014-03-05 13:10:00,76.64,76.72,76.62,76.72,16600.0,51.2087,51.2621,51.1953,51.2621,16600.0
2014-03-05 13:15:00,76.73,76.84,76.73,76.78,18700.0,51.2688,51.3423,51.2688,51.3022,18700.0
2014-03-05 13:20:00,76.78,76.84,76.78,76.84,6600.0,51.3022,51.3423,51.3022,51.3423,6600.0
2014-03-05 13:25:00,76.85,76.93,76.82,76.85,17800.0,51.349,51.4024,51.3289,51.349,17800.0
2014-03-05 13:30:00,76.87,76.87,76.69,76.69,15300.0,51.3624,51.3624,51.2421,51.2421,15300.0
2014-03-05 13:35:00,76.68,76.68,76.6,76.66,15400.0,51.2354,51.2354,51.182,51.222,15400.0
2014-03-05 13:40:00,76.66,76.74,76.65,76.69,10900.0,51.222,51.2755,51.2154,51.2421,10900.0
2014-03-05 13:45:00,76.69,76.71,76.58,76.6,22200.0,51.2421,51.2555,51.1686,51.182,22200.0
2014-03-05 13:50:00,76.6,76.68,76.57,76.6,10700.0,51.182,51.2354,51.1619,51.182,10700.0
2014-03-05 13:55:00,76.6,76.64,76.55,76.64,38200.0,51.182,51.2087,51.1485,51.2087,38200.0
2014-03-05 14:00:00,76.62,76.7,76.62,76.62,27800.0,51.1953,51.2488,51.1953,51.1953,27800.0
2014-03-05 14:05:00,76.63,76.65,76.59,76.63,33700.0,51.202,51.2154,51.1753,51.202,33700.0
2014-03-05 14:10:00,76.63,76.66,76.61,76.61,14600.0,51.202,51.222,51.1886,51.1886,14600.0
2014-03-05 14:15:00,76.6,76.67,76.51,76.65,52200.0,51.182,51.2287,51.1218,51.2154,52200.0
2014-03-05 14:20:00,76.66,76.67,76.55,76.65,23700.0,51.222,51.2287,51.1485,51.2154,23700.0
2014-03-05 14:25:00,76.66,76.7,76.61,76.63,13600.0,51.222,51.2488,51.1886,51.202,13600.0
2014-03-05 14:30:00,76.64,76.71,76.62,76.69,22800.0,51.2087,51.2555,51.1953,51.2421,22800.0
2014-03-05 14:35:00,76.69,76.81,76.66,76.75,18100.0,51.2421,51.3223,51.222,51.2822,18100.0
2014-03-05 14:40:00,76.78,76.78,76.62,76.62,16500.0,51.3022,51.3022,51.1953,51.1953,16500.0
2014-03-05 14:45:00,76.65,76.7,76.62,76.63,24300.0,51.2154,51.2488,51.1953,51.202,24300.0
2014-03-05 14:50:00,76.63,76.67,76.58,76.58,10000.0,51.202,51.2287,51.1686,51.1686,10000.0
2014-03-05 14:55:00,76.59,76.6,76.52,76.53,32500.0,51.1753,51.182,51.1285,51.1352,32500.0
2014-03-05 15:00:00,76.52,76.52,76.34,76.36,19800.0,51.1285,51.1285,51.0082,51.0216,19800.0
2014-03-05 15:05:00,76.37,76.46,76.37,76.4,23000.0,51.0283,51.0884,51.0283,51.0483,23000.0
2014-03-05 15:10:00,76.4,76.53,76.4,76.5,19300.0,51.0483,51.1352,51.0483,51.1151,19300.0
2014-03-05 15:15:00,76.5,76.57,76.49,76.57,24500.0,51.1151,51.1619,51.1085,51.1619,24500.0
2014-03-05 15:20:00,76.57,76.64,76.57,76.59,20300.0,51.1619,51.2087,51.1619,51.1753,20300.0
2014-03-05 15:25:00,76.58,76.63,76.52,76.61,22200.0,51.1686,51.202,51.1285,51.1886,22200.0
2014-03-05 15:30:00,76.62,76.65,76.55,76.65,29300.0,51.1953,51.2154,51.1485,51.2154,29300.0
2014-03-05 15:35:00,76.66,76.68,76.53,76.59,37100.0,51.222,51.2354,51.1352,51.1753,37100.0
2014-03-05 15:40:00,76.59,76.63,76.59,76.63,37800.0,51.1753,51.202,51.1753,51.202,37800.0
2014-03-05 15:45:00,76.63,76.65,76.59,76.61,54300.0,51.202,51.2154,51.1753,51.1886,54300.0
2014-03-05 15:50:00,76.62,76.68,76.61,76.67,98400.0,51.1953,51.2354,51.1886,51.2287,98400.0
2014-03-05 15:55:00,76.68,76.82,76.68,76.81,176800.0,51.2354,51.3289,51.2354,51.3223,176800.0
2014-03-06 09:30:00,76.98,77.32,76.95,77.25,127600.0,51.4359,51.663,51.4158,51.6163,127600.0
2014-03-06 09:35:00,77.3,77.44,77.12,77.44,35000.0,51.6497,51.7432,51.5294,51.7432,35000.0
2014-03-06 09:40:00,77.39,77.92,77.38,77.66,68500.0,51.7098,52.0639,51.7031,51.8902,68500.0
2014-03-06 09:45:00,77.72,78.24,77.72,78.02,247500.0,51.9303,52.2778,51.9303,52.1308,247500.0
2014-03-06 09:50:00,78.03,78.14,77.86,77.9,30300.0,52.1374,52.2109,52.0238,52.0506,30300.0
2014-03-06 09:55:00,77.96,78.0,77.73,77.96,43600.0,52.0907,52.1174,51.937,52.0907,43600.0
2014-03-06 10:00:00,77.93,78.06,77.79,77.79,46300.0,52.0706,52.1575,51.9771,51.9771,46300.0
2014-03-06 10:05:00,77.76,77.82,77.58,77.79,57500.0,51.957,51.9971,51.8368,51.9771,57500.0
2014-03-06 10:10:00,77.8,77.92,77.76,77.85,29800.0,51.9838,52.0639,51.957,52.0172,29800.0
2014-03-06 10:15:00,77.81,77.93,77.8,77.85,34200.0,51.9904,52.0706,51.9838,52.0172,34200.0
2014-03-06 10:20:00,77.86,77.89,77.7,77.77,43400.0,52.0238,52.0439,51.9169,51.9637,43400.0
2014-03-06 10:25:00,77.77,77.95,77.74,77.85,62400.0,51.9637,52.084,51.9437,52.0172,62400.0
2014-03-06 10:30:00,77.88,77.9,77.8,77.84,23600.0,52.0372,52.0506,51.9838,52.0105,23600.0
2014-03-06 10:35:00,77.84,77.88,77.77,77.77,51800.0,52.0105,52.0372,51.9637,51.9637,51800.0
2014-03-06 10:40:00,77.78,77.86,77.78,77.8,35400.0,51.9704,52.0238,51.9704,51.9838,35400.0
2014-03-06 10:45:00,77.81,77.9,77.8,77.9,59800.0,51.9904,52.0506,51.9838,52.0506,59800.0
2014-03-06 10:50:00,77.9,78.04,77.87,78.04,58700.0,52.0506,52.1441,52.0305,52.1441,58700.0
2014-03-06 10:55:00,78.05,78.26,78.05,78.25,47300.0,52.1508,52.2911,52.1508,52.2844,47300.0
2014-03-06 11:00:00,78.24,78.25,78.1,78.17,28300.0,52.2778,52.2844,52.1842,52.231,28300.0
2014-03-06 11:05:00,78.19,78.26,78.17,78.2,23600.0,52.2443,52.2911,52.231,52.251,23600.0
2014-03-06 11:10:00,78.2,78.4,78.17,78.25,46600.0,52.251,52.3847,52.231,52.2844,46600.0
2014-03-06 11:15:00,78.25,78.32,78.22,78.27,28600.0,52.2844,52.3312,52.2644,52.2978,28600.0
2014-03-06 11:20:00,78.26,78.42,78.2,78.27,46600.0,52.2911,52.398,52.251,52.2978,46600.0
2014-03-06 11:25:00,78.29,78.32,78.18,78.25,17400.0,52.3112,52.3312,52.2377,52.2844,17400.0
2014-03-06 11:30:00,78.25,78.28,78.14,78.23,24400.0,52.2844,52.3045,52.2109,52.2711,24400.0
2014-03-06 11:35:00,78.24,78.24,78.16,78.18,17000.0,52.2778,52.2778,52.2243,52.2377,17000.0
2014-03-06 11:40:00,78.19,78.24,78.16,78.19,25400.0,52.2443,52.2778,52.2243,52.2443,25400.0
2014-03-06 11:45:00,78.18,78.18,78.07,78.12,20300.0,52.2377,52.2377,52.1642,52.1976,20300.0
2014-03-06 11:50:00,78.14,78.17,77.98,77.99,22200.0,52.2109,52.231,52.104,52.1107,22200.0
2014-03-06 11:55:00,77.99,78.12,77.99,78.07,23900.0,52.1107,52.1976,52.1107,52.1642,23900.0
2014-03-06 12:00:00,78.06,78.25,78.05,78.24,23500.0,52.1575,52.2844,52.1508,52.2778,23500.0
2014-03-06 12:05:00,78.21,78.29,78.21,78.28,22100.0,52.2577,52.3112,52.2577,52.3045,22100.0
2014-03-06 12:10:00,78.28,78.34,78.25,78.27,28200.0,52.3045,52.3446,52.2844,52.2978,28200.0
2014-03-06 12:15:00,78.28,78.29,78.12,78.14,20800.0,52.3045,52.3112,52.1976,52.2109,20800.0
2014-03-06 12:20:00,78.17,78.21,78.12,78.2,43100.0,52.231,52.2577,52.1976,52.251,43100.0
2014-03-06 12:25:00,78.22,78.33,78.21,78.33,31800.0,52.2644,52.3379,52.2577,52.3379,31800.0
2014-03-06 12:30:00,78.34,78.37,78.3,78.35,47100.0,52.3446,52.3646,52.3178,52.3513,47100.0
2014-03-06 12:35:00,78.36,78.39,78.15,78.19,44000.0,52.3579,52.378,52.2176,52.2443,44000.0
2014-03-06 12:40:00,78.19,78.27,78.17,78.27,20900.0,52.2443,52.2978,52.231,52.2978,20900.0
2014-03-06 12:45:00,78.27,78.39,78.23,78.37,17000.0,52.2978,52.378,52.2711,52.3646,17000.0
2014-03-06 12:50:00,78.38,78.48,78.38,78.48,36900.0,52.3713,52.4381,52.3713,52.4381,36900.0
2014-03-06 12:55:00,78.48,78.56,78.41,78.55,41000.0,52.4381,52.4916,52.3913,52.4849,41000.0
2014-03-06 13:00:00,78.54,78.6,78.52,78.59,38900.0,52.4782,52.5183,52.4648,52.5116,38900.0
2014-03-06 13:05:00,78.59,78.79,78.58,78.79,40400.0,52.5116,52.6452,52.5049,52.6452,40400.0
2014-03-06 13:10:00,78.79,78.79,78.6,78.67,51500.0,52.6452,52.6452,52.5183,52.5651,51500.0
2014-03-06 13:15:00,78.68,78.7,78.52,78.7,33900.0,52.5717,52.5851,52.4648,52.5851,33900.0
2014-03-06 13:20:00,78.7,78.75,78.63,78.71,26700.0,52.5851,52.6185,52.5383,52.5918,26700.0
2014-03-06 13:25:00,78.73,78.79,78.63,78.65,42300.0,52.6052,52.6452,52.5383,52.5517,42300.0
2014-03-06 13:30:00,78.66,78.72,78.66,78.68,23300.0,52.5584,52.5985,52.5584,52.5717,23300.0
2014-03-06 13:35:00,78.68,78.71,78.56,78.58,28300.0,52.5717,52.5918,52.4916,52.5049,28300.0
2014-03-06 13:40:00,78.56,78.56,78.42,78.48,27900.0,52.4916,52.4916,52.398,52.4381,27900.0
2014-03-06 13:45:00,78.49,78.57,78.44,78.49,41800.0,52.4448,52.4983,52.4114,52.4448,41800.0
2014-03-06 13:50:00,78.5,78.59,78.5,78.54,18200.0,52.4515,52.5116,52.4515,52.4782,18200.0
2014-03-06 13:55:00,78.55,78.55,78.44,78.46,17100.0,52.4849,52.4849,52.4114,52.4248,17100.0
2014-03-06 14:00:00,78.47,78.51,78.41,78.46,23300.0,52.4314,52.4582,52.3913,52.4248,23300.0
2014-03-06 14:05:00,78.46,78.54,78.46,78.48,21600.0,52.4248,52.4782,52.4248,52.4381,21600.0
2014-03-06 14:10:00,78.47,78.48,78.35,78.38,29600.0,52.4314,52.4381,52.3513,52.3713,29600.0
2014-03-06 14:15:00,78.39,78.39,78.18,78.26,30300.0,52.378,52.378,52.2377,52.2911,30300.0
2014-03-06 14:20:00,78.26,78.35,78.24,78.27,52900.0,52.2911,52.3513,52.2778,52.2978,52900.0
2014-03-06 14:25:00,78.26,78.33,78.23,78.3,24600.0,52.2911,52.3379,52.2711,52.3178,24600.0
2014-03-06 14:30:00,78.3,78.34,78.26,78.34,17100.0,52.3178,52.3446,52.2911,52.3446,17100.0
2014-03-06 14:35:00,78.33,78.33,78.18,78.24,31800.0,52.3379,52.3379,52.2377,52.2778,31800.0
2014-03-06 14:40:00,78.25,78.34,78.22,78.29,39200.0,52.2844,52.3446,52.2644,52.3112,39200.0
2014-03-06 14:45:00,78.29,78.36,78.29,78.33,16800.0,52.3112,52.3579,52.3112,52.3379,16800.0
2014-03-06 14:50:00,78.34,78.36,78.29,78.36,19800.0,52.3446,52.3579,52.3112,52.3579,19800.0
2014-03-06 14:55:00,78.36,78.38,78.33,78.34,24800.0,52.3579,52.3713,52.3379,52.3446,24800.0
2014-03-06 15:00:00,78.34,78.4,78.23,78.25,22500.0,52.3446,52.3847,52.2711,52.2844,22500.0
2014-03-06 15:05:00,78.25,78.26,78.2,78.22,21700.0,52.2844,52.2911,52.251,52.2644,21700.0
2014-03-06 15:10:00,78.22,78.25,78.18,78.23,31900.0,52.2644,52.2844,52.2377,52.2711,31900.0
2014-03-06 15:15:00,78.23,78.3,78.19,78.27,35300.0,52.2711,52.3178,52.2443,52.2978,35300.0
2014-03-06 15:20:00,78.26,78.31,78.26,78.28,29800.0,52.2911,52.3245,52.2911,52.3045,29800.0
2014-03-06 15:25:00,78.28,78.31,78.26,78.26,29200.0,52.3045,52.3245,52.2911,52.2911,29200.0
2014-03-06 15:30:00,78.26,78.33,78.24,78.31,36800.0,52.2911,52.3379,52.2778,52.3245,36800.0
2014-03-06 15:35:00,78.31,78.33,78.26,78.28,39900.0,52.3245,52.3379,52.2911,52.3045,39900.0
2014-03-06 15:40:00,78.28,78.28,78.17,78.2,58600.0,52.3045,52.3045,52.231,52.251,58600.0
2014-03-06 15:45:00,78.2,78.2,78.1,78.1,67800.0,52.251,52.251,52.1842,52.1842,67800.0
2014-03-06 15:50:00,78.1,78.13,78.06,78.07,86400.0,52.1842,52.2043,52.1575,52.1642,86400.0
2014-03-06 15:55:00,78.08,78.19,78.03,78.15,153400.0,52.1708,52.2443,52.1374,52.2176,153400.0
2014-03-07 09:30:00,78.5,78.78,78.36,78.46,80600.0,52.4515,52.6386,52.3579,52.4248,80600.0
2014-03-07 09:35:00,78.43,78.77,78.39,78.71,39100.0,52.4047,52.6319,52.378,52.5918,39100.0
2014-03-07 09:40:00,78.68,78.69,78.35,78.37,21700.0,52.5717,52.5784,52.3513,52.3646,21700.0
2014-03-07 09:45:00,78.38,78.62,78.32,78.32,26900.0,52.3713,52.5317,52.3312,52.3312,26900.0
2014-03-07 09:50:00,78.27,78.57,78.07,78.54,33200.0,52.2978,52.4983,52.1642,52.4782,33200.0
2014-03-07 09:55:00,78.54,78.64,78.44,78.45,34700.0,52.4782,52.545,52.4114,52.4181,34700.0
2014-03-07 10:00:00,78.46,78.63,78.2,78.63,37900.0,52.4248,52.5383,52.251,52.5383,37900.0
2014-03-07 10:05:00,78.64,78.64,78.45,78.55,29400.0,52.545,52.545,52.4181,52.4849,29400.0
2014-03-07 10:10:00,78.58,78.59,78.35,78.5,26700.0,52.5049,52.5116,52.3513,52.4515,26700.0
2014-03-07 10:15:00,78.49,78.49,78.3,78.43,22700.0,52.4448,52.4448,52.3178,52.4047,22700.0
2014-03-07 10:20:00,78.45,78.45,78.28,78.29,23900.0,52.4181,52.4181,52.3045,52.3112,23900.0
2014-03-07 10:25:00,78.27,78.29,78.12,78.23,28600.0,52.2978,52.3112,52.1976,52.2711,28600.0
2014-03-07 10:30:00,78.24,78.26,77.95,77.96,32800.0,52.2778,52.2911,52.084,52.0907,32800.0
2014-03-07 10:35:00,77.96,78.07,77.94,78.07,23300.0,52.0907,52.1642,52.0773,52.1642,23300.0
2014-03-07 10:40:00,78.1,78.14,77.89,77.89,23900.0,52.1842,52.2109,52.0439,52.0439,23900.0
2014-03-07 10:45:00,77.89,77.9,77.71,77.77,27900.0,52.0439,52.0506,51.9236,51.9637,27900.0
2014-03-07 10:50:00,77.77,77.83,77.71,77.83,17000.0,51.9637,52.0038,51.9236,52.0038,17000.0
2014-03-07 10:55:00,77.83,77.9,77.72,77.73,23600.0,52.0038,52.0506,51.9303,51.937,23600.0
2014-03-07 11:00:00,77.74,77.75,77.47,77.5,21700.0,51.9437,51.9503,51.7633,51.7833,21700.0
2014-03-07 11:05:00,77.53,77.61,77.43,77.53,54800.0,51.8034,51.8568,51.7365,51.8034,54800.0
2014-03-07 11:10:00,77.52,77.53,77.42,77.43,20800.0,51.7967,51.8034,51.7299,51.7365,20800.0
2014-03-07 11:15:00,77.45,77.45,77.35,77.44,15800.0,51.7499,51.7499,51.6831,51.7432,15800.0
2014-03-07 11:20:00,77.42,77.69,77.39,77.67,29000.0,51.7299,51.9103,51.7098,51.8969,29000.0
2014-03-07 11:25:00,77.65,77.71,77.59,77.66,13000.0,51.8835,51.9236,51.8434,51.8902,13000.0
2014-03-07 11:30:00,77.67,77.72,77.57,77.59,20400.0,51.8969,51.9303,51.8301,51.8434,20400.0
2014-03-07 11:35:00,77.59,77.63,77.54,77.62,10400.0,51.8434,51.8702,51.81,51.8635,10400.0
2014-03-07 11:40:00,77.65,77.81,77.63,77.8,10400.0,51.8835,51.9904,51.8702,51.9838,10400.0
2014-03-07 11:45:00,77.8,77.82,77.69,77.69,12200.0,51.9838,51.9971,51.9103,51.9103,12200.0
2014-03-07 11:50:00,77.69,77.72,77.6,77.65,20400.0,51.9103,51.9303,51.8501,51.8835,20400.0
2014-03-07 11:55:00,77.64,77.91,77.64,77.84,17100.0,51.8769,52.0573,51.8769,52.0105,17100.0
2014-03-07 12:00:00,77.84,77.86,77.76,77.76,11800.0,52.0105,52.0238,51.957,51.957,11800.0
2014-03-07 12:05:00,77.76,77.88,77.76,77.84,7400.0,51.957,52.0372,51.957,52.0105,7400.0
2014-03-07 12:10:00,77.84,77.89,77.84,77.88,7000.0,52.0105,52.0439,52.0105,52.0372,7000.0
2014-03-07 12:15:00,77.88,77.93,77.87,77.92,12000.0,52.0372,52.0706,52.0305,52.0639,12000.0
2014-03-07 12:20:00,77.94,78.16,77.93,78.13,23600.0,52.0773,52.2243,52.0706,52.2043,23600.0
2014-03-07 12:25:00,78.13,78.13,78.0,78.01,9700.0,52.2043,52.2043,52.1174,52.1241,9700.0
2014-03-07 12:30:00,78.0,78.0,77.89,77.92,12000.0,52.1174,52.1174,52.0439,52.0639,12000.0
2014-03-07 12:35:00,77.93,78.02,77.93,78.02,18700.0,52.0706,52.1308,52.0706,52.1308,18700.0
2014-03-07 12:40:00,78.02,78.03,77.9,77.9,19000.0,52.1308,52.1374,52.0506,52.0506,19000.0
2014-03-07 12:45:00,77.92,78.01,77.92,77.99,45600.0,52.0639,52.1241,52.0639,52.1107,45600.0
2014-03-07 12:50:00,77.96,77.98,77.84,77.85,11600.0,52.0907,52.104,52.0105,52.0172,11600.0
2014-03-07 12:55:00,77.85,77.97,77.85,77.87,18200.0,52.0172,52.0973,52.0172,52.0305,18200.0
2014-03-07 13:00:00,77.9,77.93,77.8,77.83,22700.0,52.0506,52.0706,51.9838,52.0038,22700.0
2014-03-07 13:05:00,77.81,77.94,77.81,77.92,23200.0,51.9904,52.0773,51.9904,52.0639,23200.0
2014-03-07 13:10:00,77.9,77.91,77.83,77.9,17200.0,52.0506,52.0573,52.0038,52.0506,17200.0
2014-03-07 13:15:00,77.91,77.95,77.89,77.95,23300.0,52.0573,52.084,52.0439,52.084,23300.0
2014-03-07 13:20:00,77.95,77.98,77.91,77.94,14200.0,52.084,52.104,52.0573,52.0773,14200.0
2014-03-07 13:25:00,77.93,77.93,77.88,77.88,19300.0,52.0706,52.0706,52.0372,52.0372,19300.0
2014-03-07 13:30:00,77.88,77.89,77.77,77.89,19200.0,52.0372,52.0439,51.9637,52.0439,19200.0
2014-03-07 13:35:00,77.9,77.93,77.83,77.85,32400.0,52.0506,52.0706,52.0038,52.0172,32400.0
2014-03-07 13:40:00,77.86,77.93,77.84,77.92,15300.0,52.0238,52.0706,52.0105,52.0639,15300.0
2014-03-07 13:45:00,77.93,77.95,77.8,77.81,22800.0,52.0706,52.084,51.9838,51.9904,22800.0
2014-03-07 13:50:00,77.81,77.82,77.66,77.66,21700.0,51.9904,51.9971,51.8902,51.8902,21700.0
2014-03-07 13:55:00,77.66,77.72,77.63,77.63,26000.0,51.8902,51.9303,51.8702,51.8702,26000.0
2014-03-07 14:00:00,77.65,77.65,77.52,77.55,15300.0,51.8835,51.8835,51.7967,51.8167,15300.0
2014-03-07 14:05:00,77.55,77.6,77.51,77.51,10900.0,51.8167,51.8501,51.79,51.79,10900.0
2014-03-07 14:10:00,77.5,77.54,77.46,77.52,10700.0,51.7833,51.81,51.7566,51.7967,10700.0
2014-03-07 14:15:00,77.5,77.5,77.4,77.44,15300.0,51.7833,51.7833,51.7165,51.7432,15300.0
2014-03-07 14:20:00,77.43,77.48,77.35,77.48,10200.0,51.7365,51.7699,51.6831,51.7699,10200.0
2014-03-07 14:25:00,77.46,77.5,77.43,77.47,12000.0,51.7566,51.7833,51.7365,51.7633,12000.0
2014-03-07 14:30:00,77.47,77.48,77.4,77.48,17000.0,51.7633,51.7699,51.7165,51.7699,17000.0
2014-03-07 14:35:00,77.48,77.48,77.39,77.4,10100.0,51.7699,51.7699,51.7098,51.7165,10100.0
2014-03-07 14:40:00,77.4,77.57,77.4,77.57,15300.0,51.7165,51.8301,51.7165,51.8301,15300.0
2014-03-07 14:45:00,77.55,77.73,77.55,77.69,19000.0,51.8167,51.937,51.8167,51.9103,19000.0
2014-03-07 14:50:00,77.7,77.77,77.67,77.77,15300.0,51.9169,51.9637,51.8969,51.9637,15300.0
2014-03-07 14:55:00,77.76,77.79,77.7,77.72,10700.0,51.957,51.9771,51.9169,51.9303,10700.0
2014-03-07 15:00:00,77.72,77.79,77.72,77.75,12100.0,51.9303,51.9771,51.9303,51.9503,12100.0
2014-03-07 15:05:00,77.73,77.77,77.72,77.77,7100.0,51.937,51.9637,51.9303,51.9637,7100.0
2014-03-07 15:10:00,77.76,77.89,77.73,77.87,46200.0,51.957,52.0439,51.937,52.0305,46200.0
2014-03-07 15:15:00,77.88,77.93,77.87,77.92,16900.0,52.0372,52.0706,52.0305,52.0639,16900.0
2014-03-07 15:20:00,77.93,78.0,77.93,77.96,23000.0,52.0706,52.1174,52.0706,52.0907,23000.0
2014-03-07 15:25:00,77.96,77.96,77.91,77.91,16000.0,52.0907,52.0907,52.0573,52.0573,16000.0
2014-03-07 15:30:00,77.92,77.94,77.81,77.81,26900.0,52.0639,52.0773,51.9904,51.9904,26900.0
2014-03-07 15:35:00,77.8,77.83,77.77,77.81,32100.0,51.9838,52.0038,51.9637,51.9904,32100.0
2014-03-07 15:40:00,77.81,78.0,77.81,78.0,39100.0,51.9904,52.1174,51.9904,52.1174,39100.0
2014-03-07 15:45:00,78.0,78.03,77.92,77.94,48900.0,52.1174,52.1374,52.0639,52.0773,48900.0
2014-03-07 15:50:00,77.94,77.99,77.93,77.98,58100.0,52.0773,52.1107,52.0706,52.104,58100.0
2014-03-07 15:55:00,77.97,78.11,77.95,78.07,138700.0,52.0973,52.1909,52.084,52.1642,138700.0
2014-03-10 09:30:00,78.0,78.37,77.91,78.37,30400.0,52.1174,52.3646,52.0573,52.3646,30400.0
2014-03-10 09:35:00,78.38,78.48,78.18,78.28,28200.0,52.3713,52.4381,52.2377,52.3045,28200.0
2014-03-10 09:40:00,78.29,78.77,78.24,78.73,42300.0,52.3112,52.6319,52.2778,52.6052,42300.0
2014-03-10 09:45:00,78.67,79.2,78.67,78.91,78800.0,52.5651,52.9192,52.5651,52.7254,78800.0
2014-03-10 09:50:00,78.91,79.15,78.8,78.96,19400.0,52.7254,52.8858,52.6519,52.7588,19400.0
2014-03-10 09:55:00,78.91,79.02,78.71,78.87,16500.0,52.7254,52.7989,52.5918,52.6987,16500.0
2014-03-10 10:00:00,78.89,78.94,78.67,78.85,25500.0,52.7121,52.7455,52.5651,52.6853,25500.0
2014-03-10 10:05:00,78.82,78.82,78.54,78.54,17400.0,52.6653,52.6653,52.4782,52.4782,17400.0
2014-03-10 10:10:00,78.5,78.55,78.23,78.23,21100.0,52.4515,52.4849,52.2711,52.2711,21100.0
2014-03-10 10:15:00,78.2,78.42,78.2,78.32,91100.0,52.251,52.398,52.251,52.3312,91100.0
2014-03-10 10:20:00,78.34,78.43,78.34,78.36,9400.0,52.3446,52.4047,52.3446,52.3579,9400.0
2014-03-10 10:25:00,78.37,78.37,78.08,78.18,28100.0,52.3646,52.3646,52.1708,52.2377,28100.0
2014-03-10 10:30:00,78.17,78.2,78.0,78.06,20700.0,52.231,52.251,52.1174,52.1575,20700.0
2014-03-10 10:35:00,78.04,78.1,77.98,78.04,21400.0,52.1441,52.1842,52.104,52.1441,21400.0
2014-03-10 10:40:00,78.06,78.06,77.82,77.94,32100.0,52.1575,52.1575,51.9971,52.0773,32100.0
2014-03-10 10:45:00,77.97,78.11,77.91,78.03,22300.0,52.0973,52.1909,52.0573,52.1374,22300.0
2014-03-10 10:50:00,78.03,78.16,77.98,78.16,27800.0,52.1374,52.2243,52.104,52.2243,27800.0
2014-03-10 10:55:00,78.16,78.29,78.13,78.26,18900.0,52.2243,52.3112,52.2043,52.2911,18900.0
2014-03-10 11:00:00,78.22,78.31,78.08,78.16,48000.0,52.2644,52.3245,52.1708,52.2243,48000.0
2014-03-10 11:05:00,78.16,78.24,78.15,78.21,18900.0,52.2243,52.2778,52.2176,52.2577,18900.0
2014-03-10 11:10:00,78.19,78.28,78.15,78.24,11400.0,52.2443,52.3045,52.2176,52.2778,11400.0
2014-03-10 11:15:00,78.27,78.31,78.19,78.19,14600.0,52.2978,52.3245,52.2443,52.2443,14600.0
2014-03-10 11:20:00,78.2,78.39,78.19,78.35,17000.0,52.251,52.378,52.2443,52.3513,17000.0
2014-03-10 11:25:00,78.35,78.47,78.29,78.4,24200.0,52.3513,52.4314,52.3112,52.3847,24200.0
2014-03-10 11:30:00,78.41,78.46,78.3,78.3,29500.0,52.3913,52.4248,52.3178,52.3178,29500.0
2014-03-10 11:35:00,78.29,78.37,78.22,78.3,20800.0,52.3112,52.3646,52.2644,52.3178,20800.0
2014-03-10 11:40:00,78.3,78.39,78.26,78.35,10100.0,52.3178,52.378,52.2911,52.3513,10100.0
2014-03-10 11:45:00,78.35,78.47,78.35,78.39,15300.0,52.3513,52.4314,52.3513,52.378,15300.0
2014-03-10 11:50:00,78.4,78.42,78.23,78.23,8300.0,52.3847,52.398,52.2711,52.2711,8300.0
2014-03-10 11:55:00,78.22,78.25,78.15,78.21,16900.0,52.2644,52.2844,52.2176,52.2577,16900.0
2014-03-10 12:00:00,78.21,78.28,78.12,78.12,21000.0,52.2577,52.3045,52.1976,52.1976,21000.0
2014-03-10 12:05:00,78.15,78.2,78.1,78.11,7500.0,52.2176,52.251,52.1842,52.1909,7500.0
2014-03-10 12:10:00,78.14,78.17,78.14,78.17,6300.0,52.2109,52.231,52.2109,52.231,6300.0
2014-03-10 12:15:00,78.16,78.21,78.14,78.14,8000.0,52.2243,52.2577,52.2109,52.2109,8000.0
2014-03-10 12:20:00,78.15,78.22,78.14,78.14,17400.0,52.2176,52.2644,52.2109,52.2109,17400.0
2014-03-10 12:25:00,78.17,78.24,78.15,78.19,7000.0,52.231,52.2778,52.2176,52.2443,7000.0
2014-03-10 12:30:00,78.18,78.26,78.16,78.26,6000.0,52.2377,52.2911,52.2243,52.2911,6000.0
2014-03-10 12:35:00,78.27,78.37,78.23,78.35,13200.0,52.2978,52.3646,52.2711,52.3513,13200.0
2014-03-10 12:40:00,78.36,78.42,78.35,78.39,15300.0,52.3579,52.398,52.3513,52.378,15300.0
2014-03-10 12:45:00,78.36,78.42,78.3,78.37,24600.0,52.3579,52.398,52.3178,52.3646,24600.0
2014-03-10 12:50:00,78.39,78.53,78.38,78.53,11600.0,52.378,52.4715,52.3713,52.4715,11600.0
2014-03-10 12:55:00,78.53,78.7,78.47,78.68,11900.0,52.4715,52.5851,52.4314,52.5717,11900.0
2014-03-10 13:00:00,78.67,78.67,78.61,78.64,6400.0,52.5651,52.5651,52.525,52.545,6400.0
2014-03-10 13:05:00,78.64,78.66,78.58,78.58,5200.0,52.545,52.5584,52.5049,52.5049,5200.0
2014-03-10 13:10:00,78.57,78.57,78.46,78.48,15300.0,52.4983,52.4983,52.4248,52.4381,15300.0
2014-03-10 13:15:00,78.48,78.49,78.41,78.43,16100.0,52.4381,52.4448,52.3913,52.4047,16100.0
2014-03-10 13:20:00,78.44,78.55,78.44,78.48,23600.0,52.4114,52.4849,52.4114,52.4381,23600.0
2014-03-10 13:25:00,78.51,78.62,78.51,78.6,11900.0,52.4582,52.5317,52.4582,52.5183,11900.0
2014-03-10 13:30:00,78.59,78.6,78.46,78.51,21200.0,52.5116,52.5183,52.4248,52.4582,21200.0
2014-03-10 13:35:00,78.51,78.57,78.47,78.55,16700.0,52.4582,52.4983,52.4314,52.4849,16700.0
2014-03-10 13:40:00,78.58,78.61,78.56,78.6,7400.0,52.5049,52.525,52.4916,52.5183,7400.0
2014-03-10 13:45:00,78.58,78.73,78.57,78.72,18600.0,52.5049,52.6052,52.4983,52.5985,18600.0
2014-03-10 13:50:00,78.71,78.77,78.71,78.73,15800.0,52.5918,52.6319,52.5918,52.6052,15800.0
2014-03-10 13:55:00,78.75,78.77,78.7,78.74,11900.0,52.6185,52.6319,52.5851,52.6118,11900.0
2014-03-10 14:00:00,78.73,78.78,78.7,78.72,10000.0,52.6052,52.6386,52.5851,52.5985,10000.0
2014-03-10 14:05:00,78.7,78.76,78.67,78.75,10800.0,52.5851,52.6252,52.5651,52.6185,10800.0
2014-03-10 14:10:00,78.74,78.79,78.67,78.79,11700.0,52.6118,52.6452,52.5651,52.6452,11700.0
2014-03-10 14:15:00,78.8,78.81,78.69,78.73,28100.0,52.6519,52.6586,52.5784,52.6052,28100.0
2014-03-10 14:20:00,78.73,78.83,78.72,78.78,19100.0,52.6052,52.672,52.5985,52.6386,19100.0
2014-03-10 14:25:00,78.78,78.8,78.74,78.75,12300.0,52.6386,52.6519,52.6118,52.6185,12300.0
2014-03-10 14:30:00,78.75,78.87,78.7,78.76,23800.0,52.6185,52.6987,52.5851,52.6252,23800.0
2014-03-10 14:35:00,78.76,78.84,78.73,78.73,13300.0,52.6252,52.6787,52.6052,52.6052,13300.0
2014-03-10 14:40:00,78.73,78.8,78.73,78.74,15000.0,52.6052,52.6519,52.6052,52.6118,15000.0
2014-03-10 14:45:00,78.74,78.82,78.73,78.81,41200.0,52.6118,52.6653,52.6052,52.6586,41200.0
2014-03-10 14:50:00,78.82,78.86,78.66,78.66,41600.0,52.6653,52.692,52.5584,52.5584,41600.0
2014-03-10 14:55:00,78.66,78.73,78.64,78.69,14100.0,52.5584,52.6052,52.545,52.5784,14100.0
2014-03-10 15:00:00,78.69,78.74,78.63,78.7,23200.0,52.5784,52.6118,52.5383,52.5851,23200.0
2014-03-10 15:05:00,78.7,78.7,78.57,78.57,21800.0,52.5851,52.5851,52.4983,52.4983,21800.0
2014-03-10 15:10:00,78.57,78.64,78.55,78.64,21800.0,52.4983,52.545,52.4849,52.545,21800.0
2014-03-10 15:15:00,78.64,78.65,78.57,78.58,23600.0,52.545,52.5517,52.4983,52.5049,23600.0
2014-03-10 15:20:00,78.57,78.7,78.54,78.7,18400.0,52.4983,52.5851,52.4782,52.5851,18400.0
2014-03-10 15:25:00,78.7,78.7,78.62,78.65,19900.0,52.5851,52.5851,52.5317,52.5517,19900.0
2014-03-10 15:30:00,78.66,78.68,78.64,78.67,64100.0,52.5584,52.5717,52.545,52.5651,64100.0
2014-03-10 15:35:00,78.68,78.75,78.68,78.72,28000.0,52.5717,52.6185,52.5717,52.5985,28000.0
2014-03-10 15:40:00,78.72,78.76,78.71,78.73,36400.0,52.5985,52.6252,52.5918,52.6052,36400.0
2014-03-10 15:45:00,78.73,78.86,78.71,78.81,52200.0,52.6052,52.692,52.5918,52.6586,52200.0
2014-03-10 15:50:00,78.8,78.87,78.78,78.78,70700.0,52.6519,52.6987,52.6386,52.6386,70700.0
2014-03-10 15:55:00,78.77,78.77,78.65,78.68,204400.0,52.6319,52.6319,52.5517,52.5717,204400.0
2014-03-11 09:30:00,78.63,78.84,78.45,78.74,65200.0,52.5383,52.6787,52.4181,52.6118,65200.0
2014-03-11 09:35:00,78.78,78.85,78.49,78.55,45900.0,52.6386,52.6853,52.4448,52.4849,45900.0
2014-03-11 09:40:00,78.57,78.79,78.4,78.58,25200.0,52.4983,52.6452,52.3847,52.5049,25200.0
2014-03-11 09:45:00,78.59,78.59,78.29,78.36,26400.0,52.5116,52.5116,52.3112,52.3579,26400.0
2014-03-11 09:50:00,78.32,78.43,78.2,78.35,21900.0,52.3312,52.4047,52.251,52.3513,21900.0
2014-03-11 09:55:00,78.36,78.36,78.03,78.1,16100.0,52.3579,52.3579,52.1374,52.1842,16100.0
2014-03-11 10:00:00,78.13,78.28,78.01,78.21,23200.0,52.2043,52.3045,52.1241,52.2577,23200.0
2014-03-11 10:05:00,78.25,78.42,78.16,78.38,90400.0,52.2844,52.398,52.2243,52.3713,90400.0
2014-03-11 10:10:00,78.37,78.71,78.36,78.61,21600.0,52.3646,52.5918,52.3579,52.525,21600.0
2014-03-11 10:15:00,78.59,78.67,78.51,78.64,43500.0,52.5116,52.5651,52.4582,52.545,43500.0
2014-03-11 10:20:00,78.64,78.73,78.46,78.57,27200.0,52.545,52.6052,52.4248,52.4983,27200.0
2014-03-11 10:25:00,78.6,78.81,78.56,78.77,91300.0,52.5183,52.6586,52.4916,52.6319,91300.0
2014-03-11 10:30:00,78.78,78.84,78.55,78.56,22400.0,52.6386,52.6787,52.4849,52.4916,22400.0
2014-03-11 10:35:00,78.54,78.76,78.54,78.72,19000.0,52.4782,52.6252,52.4782,52.5985,19000.0
2014-03-11 10:40:00,78.74,78.77,78.62,78.67,16100.0,52.6118,52.6319,52.5317,52.5651,16100.0
2014-03-11 10:45:00,78.66,78.85,78.65,78.85,35000.0,52.5584,52.6853,52.5517,52.6853,35000.0
2014-03-11 10:50:00,78.85,79.0,78.85,78.94,29900.0,52.6853,52.7856,52.6853,52.7455,29900.0
2014-03-11 10:55:00,78.94,79.04,78.94,79.03,66500.0,52.7455,52.8123,52.7455,52.8056,66500.0
2014-03-11 11:00:00,79.04,79.07,79.0,79.06,23900.0,52.8123,52.8323,52.7856,52.8257,23900.0
2014-03-11 11:05:00,79.06,79.15,78.99,79.03,42400.0,52.8257,52.8858,52.7789,52.8056,42400.0
2014-03-11 11:10:00,79.02,79.07,79.0,79.03,31900.0,52.7989,52.8323,52.7856,52.8056,31900.0
2014-03-11 11:15:00,79.04,79.1,79.02,79.06,17500.0,52.8123,52.8524,52.7989,52.8257,17500.0
2014-03-11 11:20:00,79.05,79.14,79.02,79.14,28200.0,52.819,52.8791,52.7989,52.8791,28200.0
2014-03-11 11:25:00,79.15,79.17,79.01,79.06,22600.0,52.8858,52.8992,52.7922,52.8257,22600.0
2014-03-11 11:30:00,79.04,79.1,79.01,79.08,28400.0,52.8123,52.8524,52.7922,52.839,28400.0
2014-03-11 11:35:00,79.07,79.14,79.0,79.04,20100.0,52.8323,52.8791,52.7856,52.8123,20100.0
2014-03-11 11:40:00,79.03,79.04,78.81,78.82,44900.0,52.8056,52.8123,52.6586,52.6653,44900.0
2014-03-11 11:45:00,78.81,78.84,78.76,78.78,30900.0,52.6586,52.6787,52.6252,52.6386,30900.0
2014-03-11 11:50:00,78.78,78.83,78.68,78.71,32100.0,52.6386,52.672,52.5717,52.5918,32100.0
2014-03-11 11:55:00,78.72,78.79,78.67,78.7,24100.0,52.5985,52.6452,52.5651,52.5851,24100.0
2014-03-11 12:00:00,78.7,78.7,78.5,78.57,26400.0,52.5851,52.5851,52.4515,52.4983,26400.0
2014-03-11 12:05:00,78.58,78.61,78.48,78.53,30100.0,52.5049,52.525,52.4381,52.4715,30100.0
2014-03-11 12:10:00,78.55,78.58,78.41,78.57,14700.0,52.4849,52.5049,52.3913,52.4983,14700.0
2014-03-11 12:15:00,78.56,78.58,78.42,78.5,31300.0,52.4916,52.5049,52.398,52.4515,31300.0
2014-03-11 12:20:00,78.48,78.6,78.4,78.6,32700.0,52.4381,52.5183,52.3847,52.5183,32700.0
2014-03-11 12:25:00,78.6,78.63,78.5,78.63,26800.0,52.5183,52.5383,52.4515,52.5383,26800.0
2014-03-11 12:30:00,78.63,78.66,78.51,78.66,14700.0,52.5383,52.5584,52.4582,52.5584,14700.0
2014-03-11 12:35:00,78.65,78.69,78.54,78.65,34500.0,52.5517,52.5784,52.4782,52.5517,34500.0
2014-03-11 12:40:00,78.66,78.8,78.61,78.77,33700.0,52.5584,52.6519,52.525,52.6319,33700.0
2014-03-11 12:45:00,78.8,78.9,78.72,78.89,25400.0,52.6519,52.7187,52.5985,52.7121,25400.0
2014-03-11 12:50:00,78.9,78.96,78.83,78.89,15000.0,52.7187,52.7588,52.672,52.7121,15000.0
2014-03-11 12:55:00,78.91,78.93,78.79,78.82,27900.0,52.7254,52.7388,52.6452,52.6653,27900.0
2014-03-11 13:00:00,78.8,78.86,78.77,78.83,14800.0,52.6519,52.692,52.6319,52.672,14800.0
2014-03-11 13:05:00,78.78,78.85,78.73,78.8,39900.0,52.6386,52.6853,52.6052,52.6519,39900.0
2014-03-11 13:10:00,78.8,78.97,78.8,78.95,22300.0,52.6519,52.7655,52.6519,52.7522,22300.0
2014-03-11 13:15:00,78.95,78.96,78.82,78.82,14800.0,52.7522,52.7588,52.6653,52.6653,14800.0
2014-03-11 13:20:00,78.79,78.92,78.76,78.8,22100.0,52.6452,52.7321,52.6252,52.6519,22100.0
2014-03-11 13:25:00,78.82,78.88,78.69,78.71,24400.0,52.6653,52.7054,52.5784,52.5918,24400.0
2014-03-11 13:30:00,78.69,78.79,78.65,78.79,24100.0,52.5784,52.6452,52.5517,52.6452,24100.0
2014-03-11 13:35:00,78.81,78.94,78.81,78.84,26100.0,52.6586,52.7455,52.6586,52.6787,26100.0
2014-03-11 13:40:00,78.84,78.94,78.84,78.89,13600.0,52.6787,52.7455,52.6787,52.7121,13600.0
2014-03-11 13:45:00,78.86,78.97,78.83,78.95,14000.0,52.692,52.7655,52.672,52.7522,14000.0
2014-03-11 13:50:00,78.97,78.98,78.93,78.95,13900.0,52.7655,52.7722,52.7388,52.7522,13900.0
2014-03-11 13:55:00,78.96,79.02,78.94,79.01,29000.0,52.7588,52.7989,52.7455,52.7922,29000.0
2014-03-11 14:00:00,79.0,79.13,79.0,79.07,25800.0,52.7856,52.8724,52.7856,52.8323,25800.0
2014-03-11 14:05:00,79.08,79.14,79.0,79.0,14000.0,52.839,52.8791,52.7856,52.7856,14000.0
2014-03-11 14:10:00,79.02,79.12,78.99,79.02,25200.0,52.7989,52.8657,52.7789,52.7989,25200.0
2014-03-11 14:15:00,79.06,79.06,78.94,78.98,13200.0,52.8257,52.8257,52.7455,52.7722,13200.0
2014-03-11 14:20:00,78.97,78.98,78.88,78.91,15800.0,52.7655,52.7722,52.7054,52.7254,15800.0
2014-03-11 14:25:00,78.91,79.09,78.9,79.03,46100.0,52.7254,52.8457,52.7187,52.8056,46100.0
2014-03-11 14:30:00,79.04,79.05,78.79,78.88,26200.0,52.8123,52.819,52.6452,52.7054,26200.0
2014-03-11 14:35:00,78.87,78.96,78.84,78.89,17100.0,52.6987,52.7588,52.6787,52.7121,17100.0
2014-03-11 14:40:00,78.91,78.97,78.85,78.94,16600.0,52.7254,52.7655,52.6853,52.7455,16600.0
2014-03-11 14:45:00,78.93,79.01,78.91,78.98,16600.0,52.7388,52.7922,52.7254,52.7722,16600.0
2014-03-11 14:50:00,78.99,79.05,78.95,78.96,14200.0,52.7789,52.819,52.7522,52.7588,14200.0
2014-03-11 14:55:00,78.95,78.99,78.87,78.94,23000.0,52.7522,52.7789,52.6987,52.7455,23000.0
2014-03-11 15:00:00,78.94,78.94,78.79,78.8,30700.0,52.7455,52.7455,52.6452,52.6519,30700.0
2014-03-11 15:05:00,78.8,78.85,78.73,78.82,39200.0,52.6519,52.6853,52.6052,52.6653,39200.0
2014-03-11 15:10:00,78.82,78.9,78.76,78.87,54900.0,52.6653,52.7187,52.6252,52.6987,54900.0
2014-03-11 15:15:00,78.85,78.98,78.83,78.94,29200.0,52.6853,52.7722,52.672,52.7455,29200.0
2014-03-11 15:20:00,78.94,79.19,78.9,79.14,54700.0,52.7455,52.9125,52.7187,52.8791,54700.0
2014-03-11 15:25:00,79.14,79.25,79.09,79.21,83900.0,52.8791,52.9526,52.8457,52.9259,83900.0
2014-03-11 15:30:00,79.21,79.38,79.13,79.27,74700.0,52.9259,53.0395,52.8724,52.966,74700.0
2014-03-11 15:35:00,79.25,79.28,79.12,79.13,52300.0,52.9526,52.9727,52.8657,52.8724,52300.0
2014-03-11 15:40:00,79.13,79.17,79.06,79.06,50600.0,52.8724,52.8992,52.8257,52.8257,50600.0
2014-03-11 15:45:00,79.07,79.1,79.0,79.05,59200.0,52.8323,52.8524,52.7856,52.819,59200.0
2014-03-11 15:50:00,79.06,79.1,79.03,79.03,96200.0,52.8257,52.8524,52.8056,52.8056,96200.0
2014-03-11 15:55:00,79.02,79.13,79.01,79.08,143300.0,52.7989,52.8724,52.7922,52.839,143300.0
2014-03-12 09:30:00,79.4,79.88,79.06,79.57,122300.0,53.0528,53.3736,52.8257,53.1664,122300.0
2014-03-12 09:35:00,79.61,80.29,79.61,80.08,104400.0,53.1931,53.6475,53.1931,53.5072,104400.0
2014-03-12 09:40:00,80.11,80.21,79.86,80.15,101300.0,53.5272,53.5941,53.3602,53.554,101300.0
2014-03-12 09:45:00,80.15,80.19,79.83,80.17,61700.0,53.554,53.5807,53.3401,53.5673,61700.0
2014-03-12 09:50:00,80.17,80.21,79.73,80.0,199800.0,53.5673,53.5941,53.2733,53.4537,199800.0
2014-03-12 09:55:00,80.0,80.09,79.77,80.0,173300.0,53.4537,53.5139,53.3001,53.4537,173300.0
2014-03-12 10:00:00,80.01,80.03,79.78,79.92,58600.0,53.4604,53.4738,53.3067,53.4003,58600.0
2014-03-12 10:05:00,79.95,79.95,79.68,79.78,27400.0,53.4203,53.4203,53.2399,53.3067,27400.0
2014-03-12 10:10:00,79.75,79.8,79.54,79.59,25600.0,53.2867,53.3201,53.1464,53.1798,25600.0
2014-03-12 10:15:00,79.58,79.77,79.52,79.73,38300.0,53.1731,53.3001,53.133,53.2733,38300.0
2014-03-12 10:20:00,79.7,79.83,79.68,79.73,31200.0,53.2533,53.3401,53.2399,53.2733,31200.0
2014-03-12 10:25:00,79.71,79.71,79.37,79.39,37300.0,53.26,53.26,53.0328,53.0462,37300.0
2014-03-12 10:30:00,79.41,79.71,79.39,79.56,44100.0,53.0595,53.26,53.0462,53.1597,44100.0
2014-03-12 10:35:00,79.57,79.59,79.37,79.4,40100.0,53.1664,53.1798,53.0328,53.0528,40100.0
2014-03-12 10:40:00,79.39,79.51,79.35,79.51,25100.0,53.0462,53.1263,53.0194,53.1263,25100.0
2014-03-12 10:45:00,79.48,79.58,79.44,79.56,36800.0,53.1063,53.1731,53.0796,53.1597,36800.0
2014-03-12 10:50:00,79.56,79.74,79.48,79.72,26000.0,53.1597,53.28,53.1063,53.2666,26000.0
2014-03-12 10:55:00,79.75,79.93,79.72,79.75,54000.0,53.2867,53.407,53.2666,53.2867,54000.0
2014-03-12 11:00:00,79.78,79.88,79.64,79.65,41300.0,53.3067,53.3736,53.2132,53.2199,41300.0
2014-03-12 11:05:00,79.62,79.77,79.62,79.69,20600.0,53.1998,53.3001,53.1998,53.2466,20600.0
2014-03-12 11:10:00,79.7,79.76,79.56,79.62,18700.0,53.2533,53.2934,53.1597,53.1998,18700.0
2014-03-12 11:15:00,79.61,79.8,79.58,79.72,26600.0,53.1931,53.3201,53.1731,53.2666,26600.0
2014-03-12 11:20:00,79.75,79.91,79.75,79.83,24000.0,53.2867,53.3936,53.2867,53.3401,24000.0
2014-03-12 11:25:00,79.83,79.98,79.83,79.93,86000.0,53.3401,53.4404,53.3401,53.407,86000.0
2014-03-12 11:30:00,79.96,79.97,79.85,79.93,21500.0,53.427,53.4337,53.3535,53.407,21500.0
2014-03-12 11:35:00,79.93,79.94,79.77,79.85,21500.0,53.407,53.4136,53.3001,53.3535,21500.0
2014-03-12 11:40:00,79.85,79.87,79.69,79.76,10800.0,53.3535,53.3669,53.2466,53.2934,10800.0
2014-03-12 11:45:00,79.76,79.76,79.65,79.65,8200.0,53.2934,53.2934,53.2199,53.2199,8200.0
2014-03-12 11:50:00,79.64,79.7,79.48,79.48,164500.0,53.2132,53.2533,53.1063,53.1063,164500.0
2014-03-12 11:55:00,79.48,79.48,79.36,79.36,15400.0,53.1063,53.1063,53.0261,53.0261,15400.0
2014-03-12 12:00:00,79.35,79.51,79.32,79.51,15100.0,53.0194,53.1263,52.9994,53.1263,15100.0
2014-03-12 12:05:00,79.52,79.64,79.49,79.49,14000.0,53.133,53.2132,53.113,53.113,14000.0
2014-03-12 12:10:00,79.48,79.48,79.39,79.43,16300.0,53.1063,53.1063,53.0462,53.0729,16300.0
2014-03-12 12:15:00,79.43,79.45,79.38,79.42,16300.0,53.0729,53.0862,53.0395,53.0662,16300.0
2014-03-12 12:20:00,79.42,79.51,79.42,79.48,13200.0,53.0662,53.1263,53.0662,53.1063,13200.0
2014-03-12 12:25:00,79.46,79.46,79.34,79.4,16100.0,53.0929,53.0929,53.0127,53.0528,16100.0
2014-03-12 12:30:00,79.41,79.42,79.31,79.41,20900.0,53.0595,53.0662,52.9927,53.0595,20900.0
2014-03-12 12:35:00,79.38,79.51,79.38,79.4,14500.0,53.0395,53.1263,53.0395,53.0528,14500.0
2014-03-12 12:40:00,79.4,79.73,79.38,79.63,27500.0,53.0528,53.2733,53.0395,53.2065,27500.0
2014-03-12 12:45:00,79.63,79.74,79.6,79.7,12600.0,53.2065,53.28,53.1865,53.2533,12600.0
2014-03-12 12:50:00,79.71,79.85,79.71,79.74,12000.0,53.26,53.3535,53.26,53.28,12000.0
2014-03-12 12:55:00,79.79,79.87,79.66,79.81,27300.0,53.3134,53.3669,53.2266,53.3268,27300.0
2014-03-12 13:00:00,79.81,79.81,79.72,79.78,16900.0,53.3268,53.3268,53.2666,53.3067,16900.0
2014-03-12 13:05:00,79.78,79.82,79.72,79.72,13200.0,53.3067,53.3335,53.2666,53.2666,13200.0
2014-03-12 13:10:00,79.71,79.71,79.54,79.6,20800.0,53.26,53.26,53.1464,53.1865,20800.0
2014-03-12 13:15:00,79.61,79.71,79.61,79.68,14100.0,53.1931,53.26,53.1931,53.2399,14100.0
2014-03-12 13:20:00,79.65,79.65,79.57,79.58,9700.0,53.2199,53.2199,53.1664,53.1731,9700.0
2014-03-12 13:25:00,79.59,79.7,79.59,79.7,5900.0,53.1798,53.2533,53.1798,53.2533,5900.0
2014-03-12 13:30:00,79.68,79.77,79.65,79.65,10800.0,53.2399,53.3001,53.2199,53.2199,10800.0
2014-03-12 13:35:00,79.65,79.72,79.65,79.69,7300.0,53.2199,53.2666,53.2199,53.2466,7300.0
2014-03-12 13:40:00,79.68,79.86,79.65,79.77,34700.0,53.2399,53.3602,53.2199,53.3001,34700.0
2014-03-12 13:45:00,79.79,79.8,79.73,79.76,10400.0,53.3134,53.3201,53.2733,53.2934,10400.0
2014-03-12 13:50:00,79.76,79.9,79.76,79.9,12400.0,53.2934,53.3869,53.2934,53.3869,12400.0
2014-03-12 13:55:00,79.89,79.95,79.83,79.87,16000.0,53.3802,53.4203,53.3401,53.3669,16000.0
2014-03-12 14:00:00,79.89,79.93,79.83,79.88,30600.0,53.3802,53.407,53.3401,53.3736,30600.0
2014-03-12 14:05:00,79.88,79.92,79.78,79.78,21100.0,53.3736,53.4003,53.3067,53.3067,21100.0
2014-03-12 14:10:00,79.79,79.83,79.69,79.72,16300.0,53.3134,53.3401,53.2466,53.2666,16300.0
2014-03-12 14:15:00,79.72,79.82,79.69,79.78,28600.0,53.2666,53.3335,53.2466,53.3067,28600.0
2014-03-12 14:20:00,79.78,79.82,79.72,79.77,26000.0,53.3067,53.3335,53.2666,53.3001,26000.0
2014-03-12 14:25:00,79.75,79.79,79.65,79.73,20500.0,53.2867,53.3134,53.2199,53.2733,20500.0
2014-03-12 14:30:00,79.73,79.73,79.58,79.66,15300.0,53.2733,53.2733,53.1731,53.2266,15300.0
2014-03-12 14:35:00,79.69,79.7,79.61,79.64,41800.0,53.2466,53.2533,53.1931,53.2132,41800.0
2014-03-12 14:40:00,79.64,79.7,79.61,79.68,23400.0,53.2132,53.2533,53.1931,53.2399,23400.0
2014-03-12 14:45:00,79.69,79.72,79.66,79.66,20800.0,53.2466,53.2666,53.2266,53.2266,20800.0
2014-03-12 14:50:00,79.65,79.66,79.55,79.64,27200.0,53.2199,53.2266,53.1531,53.2132,27200.0
2014-03-12 14:55:00,79.65,79.65,79.58,79.58,24100.0,53.2199,53.2199,53.1731,53.1731,24100.0
2014-03-12 15:00:00,79.6,79.66,79.55,79.6,26700.0,53.1865,53.2266,53.1531,53.1865,26700.0
2014-03-12 15:05:00,79.59,79.65,79.58,79.64,33400.0,53.1798,53.2199,53.1731,53.2132,33400.0
2014-03-12 15:10:00,79.64,79.76,79.63,79.72,34900.0,53.2132,53.2934,53.2065,53.2666,34900.0
2014-03-12 15:15:00,79.73,79.75,79.68,79.73,40000.0,53.2733,53.2867,53.2399,53.2733,40000.0
2014-03-12 15:20:00,79.73,79.9,79.73,79.85,44700.0,53.2733,53.3869,53.2733,53.3535,44700.0
2014-03-12 15:25:00,79.85,79.91,79.82,79.9,53100.0,53.3535,53.3936,53.3335,53.3869,53100.0
2014-03-12 15:30:00,79.89,79.91,79.85,79.89,42700.0,53.3802,53.3936,53.3535,53.3802,42700.0
2014-03-12 15:35:00,79.9,79.96,79.88,79.95,50100.0,53.3869,53.427,53.3736,53.4203,50100.0
2014-03-12 15:40:00,79.96,80.01,79.94,80.01,54500.0,53.427,53.4604,53.4136,53.4604,54500.0
2014-03-12 15:45:00,80.0,80.06,79.95,79.98,75300.0,53.4537,53.4938,53.4203,53.4404,75300.0
2014-03-12 15:50:00,80.0,80.09,79.99,80.0,83000.0,53.4537,53.5139,53.4471,53.4537,83000.0
2014-03-12 15:55:00,80.0,80.01,79.95,80.0,103800.0,53.4537,53.4604,53.4203,53.4537,103800.0
2014-03-13 09:30:00,80.07,80.39,79.84,79.9,91500.0,53.5005,53.7143,53.3468,53.3869,91500.0
2014-03-13 09:35:00,79.84,80.0,79.67,79.73,29300.0,53.3468,53.4537,53.2332,53.2733,29300.0
2014-03-13 09:40:00,79.72,79.78,79.57,79.59,32600.0,53.2666,53.3067,53.1664,53.1798,32600.0
2014-03-13 09:45:00,79.6,79.73,79.53,79.65,37300.0,53.1865,53.2733,53.1397,53.2199,37300.0
2014-03-13 09:50:00,79.64,79.84,79.6,79.73,26800.0,53.2132,53.3468,53.1865,53.2733,26800.0
2014-03-13 09:55:00,79.69,79.69,79.4,79.52,37200.0,53.2466,53.2466,53.0528,53.133,37200.0
2014-03-13 10:00:00,79.53,79.71,79.48,79.66,102400.0,53.1397,53.26,53.1063,53.2266,102400.0
2014-03-13 10:05:00,79.68,79.77,79.54,79.76,26300.0,53.2399,53.3001,53.1464,53.2934,26300.0
2014-03-13 10:10:00,79.75,79.79,79.37,79.45,30500.0,53.2867,53.3134,53.0328,53.0862,30500.0
2014-03-13 10:15:00,79.43,79.44,79.18,79.25,45700.0,53.0729,53.0796,52.9058,52.9526,45700.0
2014-03-13 10:20:00,79.24,79.4,79.13,79.23,46100.0,52.9459,53.0528,52.8724,52.9392,46100.0
2014-03-13 10:25:00,79.23,79.23,79.15,79.19,18000.0,52.9392,52.9392,52.8858,52.9125,18000.0
2014-03-13 10:30:00,79.17,79.19,78.96,78.96,37600.0,52.8992,52.9125,52.7588,52.7588,37600.0
2014-03-13 10:35:00,78.97,79.11,78.96,79.06,37800.0,52.7655,52.8591,52.7588,52.8257,37800.0
2014-03-13 10:40:00,79.06,79.19,78.98,79.17,27500.0,52.8257,52.9125,52.7722,52.8992,27500.0
2014-03-13 10:45:00,79.18,79.18,79.03,79.09,18900.0,52.9058,52.9058,52.8056,52.8457,18900.0
2014-03-13 10:50:00,79.09,79.17,79.07,79.11,22100.0,52.8457,52.8992,52.8323,52.8591,22100.0
2014-03-13 10:55:00,79.12,79.13,79.02,79.1,18600.0,52.8657,52.8724,52.7989,52.8524,18600.0
2014-03-13 11:00:00,79.08,79.15,79.07,79.1,19000.0,52.839,52.8858,52.8323,52.8524,19000.0
2014-03-13 11:05:00,79.09,79.12,78.94,79.01,25000.0,52.8457,52.8657,52.7455,52.7922,25000.0
2014-03-13 11:10:00,79.01,79.12,78.99,79.06,27400.0,52.7922,52.8657,52.7789,52.8257,27400.0
2014-03-13 11:15:00,79.06,79.18,79.05,79.15,22100.0,52.8257,52.9058,52.819,52.8858,22100.0
2014-03-13 11:20:00,79.16,79.22,79.14,79.14,18200.0,52.8925,52.9326,52.8791,52.8791,18200.0
2014-03-13 11:25:00,79.14,79.16,78.99,79.03,16700.0,52.8791,52.8925,52.7789,52.8056,16700.0
2014-03-13 11:30:00,79.04,79.1,78.98,79.09,14000.0,52.8123,52.8524,52.7722,52.8457,14000.0
2014-03-13 11:35:00,79.14,79.21,79.11,79.19,11300.0,52.8791,52.9259,52.8591,52.9125,11300.0
2014-03-13 11:40:00,79.18,79.26,79.18,79.22,12800.0,52.9058,52.9593,52.9058,52.9326,12800.0
2014-03-13 11:45:00,79.21,79.21,79.0,79.01,19000.0,52.9259,52.9259,52.7856,52.7922,19000.0
2014-03-13 11:50:00,79.0,79.01,78.86,78.96,21900.0,52.7856,52.7922,52.692,52.7588,21900.0
2014-03-13 11:55:00,78.96,79.06,78.96,79.02,92300.0,52.7588,52.8257,52.7588,52.7989,92300.0
2014-03-13 12:00:00,79.01,79.07,79.01,79.03,15000.0,52.7922,52.8323,52.7922,52.8056,15000.0
2014-03-13 12:05:00,79.02,79.06,78.84,79.03,26700.0,52.7989,52.8257,52.6787,52.8056,26700.0
2014-03-13 12:10:00,79.04,79.04,78.7,78.72,51200.0,52.8123,52.8123,52.5851,52.5985,51200.0
2014-03-13 12:15:00,78.71,78.82,78.67,78.79,55700.0,52.5918,52.6653,52.5651,52.6452,55700.0
2014-03-13 12:20:00,78.79,78.83,78.72,78.73,10500.0,52.6452,52.672,52.5985,52.6052,10500.0
2014-03-13 12:25:00,78.71,78.8,78.67,78.79,18100.0,52.5918,52.6519,52.5651,52.6452,18100.0
2014-03-13 12:30:00,78.79,78.82,78.74,78.75,19700.0,52.6452,52.6653,52.6118,52.6185,19700.0
2014-03-13 12:35:00,78.76,78.79,78.68,78.71,33600.0,52.6252,52.6452,52.5717,52.5918,33600.0
2014-03-13 12:40:00,78.68,78.77,78.67,78.76,21400.0,52.5717,52.6319,52.5651,52.6252,21400.0
2014-03-13 12:45:00,78.75,78.76,78.69,78.74,15300.0,52.6185,52.6252,52.5784,52.6118,15300.0
2014-03-13 12:50:00,78.73,78.77,78.6,78.6,19900.0,52.6052,52.6319,52.5183,52.5183,19900.0
2014-03-13 12:55:00,78.57,78.65,78.53,78.56,14100.0,52.4983,52.5517,52.4715,52.4916,14100.0
2014-03-13 13:00:00,78.56,78.57,78.28,78.4,28700.0,52.4916,52.4983,52.3045,52.3847,28700.0
2014-03-13 13:05:00,78.35,78.49,78.26,78.44,48000.0,52.3513,52.4448,52.2911,52.4114,48000.0
2014-03-13 13:10:00,78.45,78.49,78.41,78.43,38700.0,52.4181,52.4448,52.3913,52.4047,38700.0
2014-03-13 13:15:00,78.46,78.47,78.34,78.42,43400.0,52.4248,52.4314,52.3446,52.398,43400.0
2014-03-13 13:20:00,78.42,78.43,78.28,78.33,54800.0,52.398,52.4047,52.3045,52.3379,54800.0
2014-03-13 13:25:00,78.35,78.39,78.3,78.35,26900.0,52.3513,52.378,52.3178,52.3513,26900.0
2014-03-13 13:30:00,78.37,78.39,78.25,78.25,21700.0,52.3646,52.378,52.2844,52.2844,21700.0
2014-03-13 13:35:00,78.25,78.3,78.07,78.07,42000.0,52.2844,52.3178,52.1642,52.1642,42000.0
2014-03-13 13:40:00,78.1,78.26,78.07,78.24,30400.0,52.1842,52.2911,52.1642,52.2778,30400.0
2014-03-13 13:45:00,78.24,78.26,78.19,78.22,24000.0,52.2778,52.2911,52.2443,52.2644,24000.0
2014-03-13 13:50:00,78.23,78.23,78.17,78.17,20900.0,52.2711,52.2711,52.231,52.231,20900.0
2014-03-13 13:55:00,78.18,78.18,78.12,78.18,24400.0,52.2377,52.2377,52.1976,52.2377,24400.0
2014-03-13 14:00:00,78.18,78.18,78.15,78.18,27900.0,52.2377,52.2377,52.2176,52.2377,27900.0
2014-03-13 14:05:00,78.18,78.22,78.13,78.14,24800.0,52.2377,52.2644,52.2043,52.2109,24800.0
2014-03-13 14:10:00,78.15,78.24,78.09,78.1,52700.0,52.2176,52.2778,52.1775,52.1842,52700.0
2014-03-13 14:15:00,78.11,78.17,77.95,77.96,53100.0,52.1909,52.231,52.084,52.0907,53100.0
2014-03-13 14:20:00,77.99,78.0,77.87,77.87,40200.0,52.1107,52.1174,52.0305,52.0305,40200.0
2014-03-13 14:25:00,77.87,77.94,77.79,77.89,30900.0,52.0305,52.0773,51.9771,52.0439,30900.0
2014-03-13 14:30:00,77.89,78.02,77.84,77.98,28700.0,52.0439,52.1308,52.0105,52.104,28700.0
2014-03-13 14:35:00,77.97,78.0,77.88,77.95,27900.0,52.0973,52.1174,52.0372,52.084,27900.0
2014-03-13 14:40:00,77.94,78.07,77.9,77.92,35500.0,52.0773,52.1642,52.0506,52.0639,35500.0
2014-03-13 14:45:00,77.94,77.96,77.73,77.79,36100.0,52.0773,52.0907,51.937,51.9771,36100.0
2014-03-13 14:50:00,77.76,77.83,77.74,77.75,21000.0,51.957,52.0038,51.9437,51.9503,21000.0
2014-03-13 14:55:00,77.75,77.89,77.74,77.88,21700.0,51.9503,52.0439,51.9437,52.0372,21700.0
2014-03-13 15:00:00,77.89,78.0,77.84,77.95,25400.0,52.0439,52.1174,52.0105,52.084,25400.0
2014-03-13 15:05:00,77.93,77.93,77.8,77.8,23100.0,52.0706,52.0706,51.9838,51.9838,23100.0
2014-03-13 15:10:00,77.82,77.92,77.81,77.87,36200.0,51.9971,52.0639,51.9904,52.0305,36200.0
2014-03-13 15:15:00,77.87,77.9,77.8,77.8,37900.0,52.0305,52.0506,51.9838,51.9838,37900.0
2014-03-13 15:20:00,77.79,77.94,77.76,77.83,60200.0,51.9771,52.0773,51.957,52.0038,60200.0
2014-03-13 15:25:00,77.84,77.9,77.8,77.86,43800.0,52.0105,52.0506,51.9838,52.0238,43800.0
2014-03-13 15:30:00,77.86,77.91,77.81,77.84,55000.0,52.0238,52.0573,51.9904,52.0105,55000.0
2014-03-13 15:35:00,77.84,77.96,77.83,77.94,92000.0,52.0105,52.0907,52.0038,52.0773,92000.0
2014-03-13 15:40:00,77.95,78.06,77.93,78.04,52900.0,52.084,52.1575,52.0706,52.1441,52900.0
2014-03-13 15:45:00,78.04,78.29,78.01,78.26,95800.0,52.1441,52.3112,52.1241,52.2911,95800.0
2014-03-13 15:50:00,78.26,78.27,78.12,78.16,83800.0,52.2911,52.2978,52.1976,52.2243,83800.0
2014-03-13 15:55:00,78.16,78.21,78.12,78.15,172800.0,52.2243,52.2577,52.1976,52.2176,172800.0
2014-03-14 09:30:00,78.03,78.81,78.0,78.67,38100.0,52.1374,52.6586,52.1174,52.5651,38100.0
2014-03-14 09:35:00,78.67,78.83,78.45,78.8,39900.0,52.5651,52.672,52.4181,52.6519,39900.0
2014-03-14 09:40:00,78.83,79.13,78.83,79.05,29400.0,52.672,52.8724,52.672,52.819,29400.0
2014-03-14 09:45:00,79.06,79.41,79.01,79.24,24500.0,52.8257,53.0595,52.7922,52.9459,24500.0
2014-03-14 09:50:00,79.36,79.36,78.75,78.84,21100.0,53.0261,53.0261,52.6185,52.6787,21100.0
2014-03-14 09:55:00,78.85,79.09,78.8,78.88,22000.0,52.6853,52.8457,52.6519,52.7054,22000.0
2014-03-14 10:00:00,78.84,78.98,78.74,78.81,36300.0,52.6787,52.7722,52.6118,52.6586,36300.0
2014-03-14 10:05:00,78.79,78.95,78.72,78.91,33500.0,52.6452,52.7522,52.5985,52.7254,33500.0
2014-03-14 10:10:00,78.89,79.08,78.88,79.0,23800.0,52.7121,52.839,52.7054,52.7856,23800.0
2014-03-14 10:15:00,79.0,79.03,78.88,79.0,20700.0,52.7856,52.8056,52.7054,52.7856,20700.0
2014-03-14 10:20:00,78.99,78.99,78.81,78.86,16300.0,52.7789,52.7789,52.6586,52.692,16300.0
2014-03-14 10:25:00,78.86,78.98,78.84,78.84,23600.0,52.692,52.7722,52.6787,52.6787,23600.0
2014-03-14 10:30:00,78.85,78.92,78.8,78.9,24800.0,52.6853,52.7321,52.6519,52.7187,24800.0
2014-03-14 10:35:00,78.91,79.04,78.91,78.99,22600.0,52.7254,52.8123,52.7254,52.7789,22600.0
2014-03-14 10:40:00,79.01,79.04,78.98,78.98,10800.0,52.7922,52.8123,52.7722,52.7722,10800.0
2014-03-14 10:45:00,78.99,79.03,78.92,79.01,23400.0,52.7789,52.8056,52.7321,52.7922,23400.0
2014-03-14 10:50:00,78.99,78.99,78.9,78.97,37400.0,52.7789,52.7789,52.7187,52.7655,37400.0
2014-03-14 10:55:00,78.97,79.01,78.89,78.98,25700.0,52.7655,52.7922,52.7121,52.7722,25700.0
2014-03-14 11:00:00,78.98,79.03,78.93,78.98,22000.0,52.7722,52.8056,52.7388,52.7722,22000.0
2014-03-14 11:05:00,78.98,79.12,78.87,78.98,37700.0,52.7722,52.8657,52.6987,52.7722,37700.0
2014-03-14 11:10:00,78.97,78.98,78.9,78.95,17400.0,52.7655,52.7722,52.7187,52.7522,17400.0
2014-03-14 11:15:00,78.95,79.02,78.83,79.02,22200.0,52.7522,52.7989,52.672,52.7989,22200.0
2014-03-14 11:20:00,79.0,79.11,78.9,78.98,32500.0,52.7856,52.8591,52.7187,52.7722,32500.0
2014-03-14 11:25:00,78.98,79.02,78.9,78.99,16600.0,52.7722,52.7989,52.7187,52.7789,16600.0
2014-03-14 11:30:00,78.98,79.04,78.92,79.0,10400.0,52.7722,52.8123,52.7321,52.7856,10400.0
2014-03-14 11:35:00,78.98,79.02,78.83,79.0,16700.0,52.7722,52.7989,52.672,52.7856,16700.0
2014-03-14 11:40:00,79.01,79.14,78.95,79.09,24400.0,52.7922,52.8791,52.7522,52.8457,24400.0
2014-03-14 11:45:00,79.1,79.27,79.05,79.18,16100.0,52.8524,52.966,52.819,52.9058,16100.0
2014-03-14 11:50:00,79.22,79.37,79.18,79.28,19600.0,52.9326,53.0328,52.9058,52.9727,19600.0
2014-03-14 11:55:00,79.28,79.28,79.18,79.19,11300.0,52.9727,52.9727,52.9058,52.9125,11300.0
2014-03-14 12:00:00,79.2,79.26,79.06,79.06,5300.0,52.9192,52.9593,52.8257,52.8257,5300.0
2014-03-14 12:05:00,79.08,79.21,79.03,79.09,25500.0,52.839,52.9259,52.8056,52.8457,25500.0
2014-03-14 12:10:00,79.1,79.2,79.1,79.14,9500.0,52.8524,52.9192,52.8524,52.8791,9500.0
2014-03-14 12:15:00,79.12,79.19,79.05,79.14,12800.0,52.8657,52.9125,52.819,52.8791,12800.0
2014-03-14 12:20:00,79.13,79.17,79.09,79.11,6100.0,52.8724,52.8992,52.8457,52.8591,6100.0
2014-03-14 12:25:00,79.11,79.13,79.01,79.09,13400.0,52.8591,52.8724,52.7922,52.8457,13400.0
2014-03-14 12:30:00,79.08,79.17,79.03,79.09,18000.0,52.839,52.8992,52.8056,52.8457,18000.0
2014-03-14 12:35:00,79.08,79.3,79.05,79.27,33300.0,52.839,52.986,52.819,52.966,33300.0
2014-03-14 12:40:00,79.24,79.31,79.18,79.29,18200.0,52.9459,52.9927,52.9058,52.9793,18200.0
2014-03-14 12:45:00,79.27,79.27,79.09,79.17,14000.0,52.966,52.966,52.8457,52.8992,14000.0
2014-03-14 12:50:00,79.17,79.19,79.11,79.18,6500.0,52.8992,52.9125,52.8591,52.9058,6500.0
2014-03-14 12:55:00,79.18,79.2,79.13,79.16,7000.0,52.9058,52.9192,52.8724,52.8925,7000.0
2014-03-14 13:00:00,79.17,79.19,79.07,79.09,12200.0,52.8992,52.9125,52.8323,52.8457,12200.0
2014-03-14 13:05:00,79.1,79.1,79.02,79.04,11100.0,52.8524,52.8524,52.7989,52.8123,11100.0
2014-03-14 13:10:00,79.05,79.08,79.01,79.03,42300.0,52.819,52.839,52.7922,52.8056,42300.0
2014-03-14 13:15:00,79.0,79.03,78.96,78.98,26800.0,52.7856,52.8056,52.7588,52.7722,26800.0
2014-03-14 13:20:00,78.98,79.08,78.86,78.94,56100.0,52.7722,52.839,52.692,52.7455,56100.0
2014-03-14 13:25:00,78.93,78.95,78.89,78.92,22700.0,52.7388,52.7522,52.7121,52.7321,22700.0
2014-03-14 13:30:00,78.91,78.94,78.88,78.89,17400.0,52.7254,52.7455,52.7054,52.7121,17400.0
2014-03-14 13:35:00,78.9,79.0,78.85,78.96,27100.0,52.7187,52.7856,52.6853,52.7588,27100.0
2014-03-14 13:40:00,78.94,78.94,78.84,78.86,15500.0,52.7455,52.7455,52.6787,52.692,15500.0
2014-03-14 13:45:00,78.88,78.88,78.84,78.87,12400.0,52.7054,52.7054,52.6787,52.6987,12400.0
2014-03-14 13:50:00,78.87,78.92,78.85,78.86,25800.0,52.6987,52.7321,52.6853,52.692,25800.0
2014-03-14 13:55:00,78.86,78.9,78.85,78.9,14900.0,52.692,52.7187,52.6853,52.7187,14900.0
2014-03-14 14:00:00,78.9,78.92,78.88,78.9,11100.0,52.7187,52.7321,52.7054,52.7187,11100.0
2014-03-14 14:05:00,78.88,78.92,78.87,78.89,16300.0,52.7054,52.7321,52.6987,52.7121,16300.0
2014-03-14 14:10:00,78.89,78.91,78.84,78.86,25500.0,52.7121,52.7254,52.6787,52.692,25500.0
2014-03-14 14:15:00,78.88,78.92,78.86,78.9,47300.0,52.7054,52.7321,52.692,52.7187,47300.0
2014-03-14 14:20:00,78.89,78.92,78.87,78.88,12700.0,52.7121,52.7321,52.6987,52.7054,12700.0
2014-03-14 14:25:00,78.89,78.93,78.84,78.93,15900.0,52.7121,52.7388,52.6787,52.7388,15900.0
2014-03-14 14:30:00,78.94,78.94,78.87,78.9,9800.0,52.7455,52.7455,52.6987,52.7187,9800.0
2014-03-14 14:35:00,78.91,78.91,78.86,78.86,12700.0,52.7254,52.7254,52.692,52.692,12700.0
2014-03-14 14:40:00,78.87,78.88,78.79,78.87,28700.0,52.6987,52.7054,52.6452,52.6987,28700.0
2014-03-14 14:45:00,78.87,78.97,78.86,78.95,20600.0,52.6987,52.7655,52.692,52.7522,20600.0
2014-03-14 14:50:00,78.96,78.99,78.91,78.92,17900.0,52.7588,52.7789,52.7254,52.7321,17900.0
2014-03-14 14:55:00,78.92,78.94,78.84,78.86,21400.0,52.7321,52.7455,52.6787,52.692,21400.0
2014-03-14 15:00:00,78.85,78.97,78.85,78.97,16200.0,52.6853,52.7655,52.6853,52.7655,16200.0
2014-03-14 15:05:00,78.97,79.0,78.94,78.96,24300.0,52.7655,52.7856,52.7455,52.7588,24300.0
2014-03-14 15:10:00,78.96,78.97,78.92,78.95,18800.0,52.7588,52.7655,52.7321,52.7522,18800.0
2014-03-14 15:15:00,78.96,78.99,78.88,78.89,24900.0,52.7588,52.7789,52.7054,52.7121,24900.0
2014-03-14 15:20:00,78.9,79.02,78.89,78.92,40600.0,52.7187,52.7989,52.7121,52.7321,40600.0
2014-03-14 15:25:00,78.94,78.94,78.83,78.89,34100.0,52.7455,52.7455,52.672,52.7121,34100.0
2014-03-14 15:30:00,78.9,79.01,78.86,78.94,23100.0,52.7187,52.7922,52.692,52.7455,23100.0
2014-03-14 15:35:00,78.94,78.95,78.81,78.84,28500.0,52.7455,52.7522,52.6586,52.6787,28500.0
2014-03-14 15:40:00,78.85,78.97,78.85,78.94,31700.0,52.6853,52.7655,52.6853,52.7455,31700.0
2014-03-14 15:45:00,78.96,78.96,78.78,78.8,61300.0,52.7588,52.7588,52.6386,52.6519,61300.0
2014-03-14 15:50:00,78.79,78.85,78.77,78.78,56000.0,52.6452,52.6853,52.6319,52.6386,56000.0
2014-03-14 15:55:00,78.77,78.84,78.62,78.69,270300.0,52.6319,52.6787,52.5317,52.5784,270300.0
2014-03-17 09:30:00,78.86,79.24,78.74,79.08,54600.0,52.692,52.9459,52.6118,52.839,54600.0
2014-03-17 09:35:00,79.1,79.49,79.1,79.4,45700.0,52.8524,53.113,52.8524,53.0528,45700.0
2014-03-17 09:40:00,79.4,79.5,79.23,79.43,51700.0,53.0528,53.1197,52.9392,53.0729,51700.0
2014-03-17 09:45:00,79.45,79.53,79.33,79.51,37400.0,53.0862,53.1397,53.0061,53.1263,37400.0
2014-03-17 09:50:00,79.53,79.69,79.52,79.61,30300.0,53.1397,53.2466,53.133,53.1931,30300.0
2014-03-17 09:55:00,79.62,79.72,79.53,79.54,17000.0,53.1998,53.2666,53.1397,53.1464,17000.0
2014-03-17 10:00:00,79.55,79.71,79.49,79.49,38900.0,53.1531,53.26,53.113,53.113,38900.0
2014-03-17 10:05:00,79.5,79.56,79.3,79.49,42900.0,53.1197,53.1597,52.986,53.113,42900.0
2014-03-17 10:10:00,79.48,79.5,79.45,79.45,37400.0,53.1063,53.1197,53.0862,53.0862,37400.0
2014-03-17 10:15:00,79.49,79.51,79.42,79.5,34000.0,53.113,53.1263,53.0662,53.1197,34000.0
2014-03-17 10:20:00,79.5,79.5,79.46,79.5,29500.0,53.1197,53.1197,53.0929,53.1197,29500.0
2014-03-17 10:25:00,79.5,79.5,79.26,79.32,42400.0,53.1197,53.1197,52.9593,52.9994,42400.0
2014-03-17 10:30:00,79.34,79.38,79.26,79.32,31900.0,53.0127,53.0395,52.9593,52.9994,31900.0
2014-03-17 10:35:00,79.34,79.42,79.27,79.28,34700.0,53.0127,53.0662,52.966,52.9727,34700.0
2014-03-17 10:40:00,79.28,79.32,79.09,79.1,33600.0,52.9727,52.9994,52.8457,52.8524,33600.0
2014-03-17 10:45:00,79.1,79.17,79.05,79.16,38000.0,52.8524,52.8992,52.819,52.8925,38000.0
2014-03-17 10:50:00,79.17,79.27,79.11,79.13,53200.0,52.8992,52.966,52.8591,52.8724,53200.0
2014-03-17 10:55:00,79.12,79.2,79.04,79.13,44300.0,52.8657,52.9192,52.8123,52.8724,44300.0
2014-03-17 11:00:00,79.16,79.5,79.12,79.46,40000.0,52.8925,53.1197,52.8657,53.0929,40000.0
2014-03-17 11:05:00,79.46,79.54,79.25,79.27,32800.0,53.0929,53.1464,52.9526,52.966,32800.0
2014-03-17 11:10:00,79.27,79.35,79.26,79.32,18900.0,52.966,53.0194,52.9593,52.9994,18900.0
2014-03-17 11:15:00,79.33,79.56,79.32,79.52,21100.0,53.0061,53.1597,52.9994,53.133,21100.0
2014-03-17 11:20:00,79.51,79.58,79.4,79.44,28400.0,53.1263,53.1731,53.0528,53.0796,28400.0
2014-03-17 11:25:00,79.43,79.45,79.38,79.38,35900.0,53.0729,53.0862,53.0395,53.0395,35900.0
2014-03-17 11:30:00,79.37,79.52,79.32,79.5,25300.0,53.0328,53.133,52.9994,53.1197,25300.0
2014-03-17 11:35:00,79.5,79.51,79.29,79.34,20000.0,53.1197,53.1263,52.9793,53.0127,20000.0
2014-03-17 11:40:00,79.36,79.41,79.27,79.41,15300.0,53.0261,53.0595,52.966,53.0595,15300.0
2014-03-17 11:45:00,79.4,79.41,79.25,79.4,30900.0,53.0528,53.0595,52.9526,53.0528,30900.0
2014-03-17 11:50:00,79.4,79.6,79.4,79.6,34700.0,53.0528,53.1865,53.0528,53.1865,34700.0
2014-03-17 11:55:00,79.59,79.68,79.58,79.61,38900.0,53.1798,53.2399,53.1731,53.1931,38900.0
2014-03-17 12:00:00,79.62,79.68,79.6,79.63,43400.0,53.1998,53.2399,53.1865,53.2065,43400.0
2014-03-17 12:05:00,79.62,79.68,79.53,79.57,20100.0,53.1998,53.2399,53.1397,53.1664,20100.0
2014-03-17 12:10:00,79.57,79.72,79.57,79.69,25200.0,53.1664,53.2666,53.1664,53.2466,25200.0
2014-03-17 12:15:00,79.7,79.71,79.56,79.6,22200.0,53.2533,53.26,53.1597,53.1865,22200.0
2014-03-17 12:20:00,79.61,79.7,79.59,79.66,14700.0,53.1931,53.2533,53.1798,53.2266,14700.0
2014-03-17 12:25:00,79.66,79.66,79.53,79.64,17700.0,53.2266,53.2266,53.1397,53.2132,17700.0
2014-03-17 12:30:00,79.64,79.66,79.5,79.5,18000.0,53.2132,53.2266,53.1197,53.1197,18000.0
2014-03-17 12:35:00,79.51,79.6,79.51,79.58,29700.0,53.1263,53.1865,53.1263,53.1731,29700.0
2014-03-17 12:40:00,79.58,79.65,79.55,79.56,28600.0,53.1731,53.2199,53.1531,53.1597,28600.0
2014-03-17 12:45:00,79.56,79.56,79.52,79.53,12100.0,53.1597,53.1597,53.133,53.1397,12100.0
2014-03-17 12:50:00,79.52,79.59,79.44,79.44,23500.0,53.133,53.1798,53.0796,53.0796,23500.0
2014-03-17 12:55:00,79.46,79.5,79.43,79.44,9400.0,53.0929,53.1197,53.0729,53.0796,9400.0
2014-03-17 13:00:00,79.45,79.52,79.44,79.51,6700.0,53.0862,53.133,53.0796,53.1263,6700.0
2014-03-17 13:05:00,79.52,79.53,79.43,79.5,12000.0,53.133,53.1397,53.0729,53.1197,12000.0
2014-03-17 13:10:00,79.51,79.53,79.41,79.49,16800.0,53.1263,53.1397,53.0595,53.113,16800.0
2014-03-17 13:15:00,79.5,79.59,79.5,79.59,19100.0,53.1197,53.1798,53.1197,53.1798,19100.0
2014-03-17 13:20:00,79.59,79.61,79.5,79.52,26800.0,53.1798,53.1931,53.1197,53.133,26800.0
2014-03-17 13:25:00,79.51,79.62,79.51,79.51,11800.0,53.1263,53.1998,53.1263,53.1263,11800.0
2014-03-17 13:30:00,79.52,79.55,79.36,79.41,20600.0,53.133,53.1531,53.0261,53.0595,20600.0
2014-03-17 13:35:00,79.41,79.52,79.39,79.52,17600.0,53.0595,53.133,53.0462,53.133,17600.0
2014-03-17 13:40:00,79.52,79.56,79.41,79.45,16500.0,53.133,53.1597,53.0595,53.0862,16500.0
2014-03-17 13:45:00,79.46,79.49,79.41,79.43,16000.0,53.0929,53.113,53.0595,53.0729,16000.0
2014-03-17 13:50:00,79.43,79.47,79.39,79.4,8400.0,53.0729,53.0996,53.0462,53.0528,8400.0
2014-03-17 13:55:00,79.38,79.4,79.26,79.29,29600.0,53.0395,53.0528,52.9593,52.9793,29600.0
2014-03-17 14:00:00,79.3,79.32,79.27,79.29,18500.0,52.986,52.9994,52.966,52.9793,18500.0
2014-03-17 14:05:00,79.3,79.33,79.27,79.29,12900.0,52.986,53.0061,52.966,52.9793,12900.0
2014-03-17 14:10:00,79.28,79.3,79.22,79.23,9400.0,52.9727,52.986,52.9326,52.9392,9400.0
2014-03-17 14:15:00,79.23,79.27,79.19,79.27,10900.0,52.9392,52.966,52.9125,52.966,10900.0
2014-03-17 14:20:00,79.27,79.32,79.26,79.31,28500.0,52.966,52.9994,52.9593,52.9927,28500.0
2014-03-17 14:25:00,79.31,79.38,79.29,79.31,29200.0,52.9927,53.0395,52.9793,52.9927,29200.0
2014-03-17 14:30:00,79.3,79.35,79.3,79.33,31600.0,52.986,53.0194,52.986,53.0061,31600.0
2014-03-17 14:35:00,79.33,79.33,79.24,79.25,12900.0,53.0061,53.0061,52.9459,52.9526,12900.0
2014-03-17 14:40:00,79.27,79.33,79.27,79.32,11100.0,52.966,53.0061,52.966,52.9994,11100.0
2014-03-17 14:45:00,79.32,79.35,79.32,79.34,10700.0,52.9994,53.0194,52.9994,53.0127,10700.0
2014-03-17 14:50:00,79.34,79.35,79.27,79.27,18000.0,53.0127,53.0194,52.966,52.966,18000.0
2014-03-17 14:55:00,79.27,79.33,79.26,79.28,18300.0,52.966,53.0061,52.9593,52.9727,18300.0
2014-03-17 15:00:00,79.27,79.28,79.25,79.26,19400.0,52.966,52.9727,52.9526,52.9593,19400.0
2014-03-17 15:05:00,79.27,79.3,79.25,79.28,17800.0,52.966,52.986,52.9526,52.9727,17800.0
2014-03-17 15:10:00,79.28,79.29,79.24,79.28,17400.0,52.9727,52.9793,52.9459,52.9727,17400.0
2014-03-17 15:15:00,79.28,79.3,79.2,79.21,20200.0,52.9727,52.986,52.9192,52.9259,20200.0
2014-03-17 15:20:00,79.22,79.26,79.22,79.22,22500.0,52.9326,52.9593,52.9326,52.9326,22500.0
2014-03-17 15:25:00,79.21,79.26,79.19,79.26,37900.0,52.9259,52.9593,52.9125,52.9593,37900.0
2014-03-17 15:30:00,79.25,79.27,79.21,79.25,46800.0,52.9526,52.966,52.9259,52.9526,46800.0
2014-03-17 15:35:00,79.26,79.33,79.25,79.33,46700.0,52.9593,53.0061,52.9526,53.0061,46700.0
2014-03-17 15:40:00,79.32,79.33,79.22,79.22,41600.0,52.9994,53.0061,52.9326,52.9326,41600.0
2014-03-17 15:45:00,79.21,79.26,79.15,79.24,76200.0,52.9259,52.9593,52.8858,52.9459,76200.0
2014-03-17 15:50:00,79.25,79.3,79.23,79.27,68200.0,52.9526,52.986,52.9392,52.966,68200.0
2014-03-17 15:55:00,79.28,79.36,79.25,79.36,113800.0,52.9727,53.0261,52.9526,53.0261,113800.0
2014-03-18 09:30:00,79.32,79.34,78.91,78.98,37500.0,52.9994,53.0127,52.7254,52.7722,37500.0
2014-03-18 09:35:00,79.03,79.45,78.99,79.38,12800.0,52.8056,53.0862,52.7789,53.0395,12800.0
2014-03-18 09:40:00,79.39,79.68,79.39,79.59,20200.0,53.0462,53.2399,53.0462,53.1798,20200.0
2014-03-18 09:45:00,79.6,79.64,79.42,79.59,12400.0,53.1865,53.2132,53.0662,53.1798,12400.0
2014-03-18 09:50:00,79.59,79.59,79.28,79.42,14600.0,53.1798,53.1798,52.9727,53.0662,14600.0
2014-03-18 09:55:00,79.41,79.44,79.29,79.36,23100.0,53.0595,53.0796,52.9793,53.0261,23100.0
2014-03-18 10:00:00,79.37,79.48,79.3,79.39,11400.0,53.0328,53.1063,52.986,53.0462,11400.0
2014-03-18 10:05:00,79.37,79.47,79.33,79.47,18700.0,53.0328,53.0996,53.0061,53.0996,18700.0
2014-03-18 10:10:00,79.48,79.54,79.46,79.46,19100.0,53.1063,53.1464,53.0929,53.0929,19100.0
2014-03-18 10:15:00,79.45,79.74,79.44,79.65,29200.0,53.0862,53.28,53.0796,53.2199,29200.0
2014-03-18 10:20:00,79.65,79.74,79.55,79.74,32900.0,53.2199,53.28,53.1531,53.28,32900.0
2014-03-18 10:25:00,79.71,79.94,79.71,79.9,33000.0,53.26,53.4136,53.26,53.3869,33000.0
2014-03-18 10:30:00,79.9,79.93,79.82,79.87,22800.0,53.3869,53.407,53.3335,53.3669,22800.0
2014-03-18 10:35:00,79.86,79.96,79.68,79.68,42900.0,53.3602,53.427,53.2399,53.2399,42900.0
2014-03-18 10:40:00,79.68,79.77,79.59,79.76,26300.0,53.2399,53.3001,53.1798,53.2934,26300.0
2014-03-18 10:45:00,79.76,79.8,79.69,79.76,17800.0,53.2934,53.3201,53.2466,53.2934,17800.0
2014-03-18 10:50:00,79.74,79.77,79.61,79.61,28600.0,53.28,53.3001,53.1931,53.1931,28600.0
2014-03-18 10:55:00,79.61,79.61,79.54,79.54,19800.0,53.1931,53.1931,53.1464,53.1464,19800.0
2014-03-18 11:00:00,79.55,79.64,79.53,79.62,22900.0,53.1531,53.2132,53.1397,53.1998,22900.0
2014-03-18 11:05:00,79.62,79.69,79.53,79.67,20600.0,53.1998,53.2466,53.1397,53.2332,20600.0
2014-03-18 11:10:00,79.69,79.74,79.58,79.65,16900.0,53.2466,53.28,53.1731,53.2199,16900.0
2014-03-18 11:15:00,79.65,79.8,79.62,79.72,14300.0,53.2199,53.3201,53.1998,53.2666,14300.0
2014-03-18 11:20:00,79.72,79.89,79.72,79.87,17600.0,53.2666,53.3802,53.2666,53.3669,17600.0
2014-03-18 11:25:00,79.87,79.94,79.87,79.94,15000.0,53.3669,53.4136,53.3669,53.4136,15000.0
2014-03-18 11:30:00,79.93,79.95,79.85,79.92,18800.0,53.407,53.4203,53.3535,53.4003,18800.0
2014-03-18 11:35:00,79.91,79.94,79.9,79.93,13500.0,53.3936,53.4136,53.3869,53.407,13500.0
2014-03-18 11:40:00,79.93,79.94,79.69,79.7,26700.0,53.407,53.4136,53.2466,53.2533,26700.0
2014-03-18 11:45:00,79.69,79.83,79.69,79.79,13500.0,53.2466,53.3401,53.2466,53.3134,13500.0
2014-03-18 11:50:00,79.8,79.85,79.73,79.85,8800.0,53.3201,53.3535,53.2733,53.3535,8800.0
2014-03-18 11:55:00,79.86,80.1,79.83,80.03,33600.0,53.3602,53.5206,53.3401,53.4738,33600.0
2014-03-18 12:00:00,80.05,80.11,79.91,79.99,25100.0,53.4871,53.5272,53.3936,53.4471,25100.0
2014-03-18 12:05:00,79.98,79.98,79.84,79.92,24300.0,53.4404,53.4404,53.3468,53.4003,24300.0
2014-03-18 12:10:00,79.9,79.95,79.89,79.95,10800.0,53.3869,53.4203,53.3802,53.4203,10800.0
2014-03-18 12:15:00,79.96,80.0,79.93,79.99,12000.0,53.427,53.4537,53.407,53.4471,12000.0
2014-03-18 12:20:00,79.99,80.01,79.9,79.97,17800.0,53.4471,53.4604,53.3869,53.4337,17800.0
2014-03-18 12:25:00,79.98,80.07,79.96,80.04,12300.0,53.4404,53.5005,53.427,53.4805,12300.0
2014-03-18 12:30:00,80.05,80.1,79.98,80.09,17900.0,53.4871,53.5206,53.4404,53.5139,17900.0
2014-03-18 12:35:00,80.09,80.21,80.05,80.13,35500.0,53.5139,53.5941,53.4871,53.5406,35500.0
2014-03-18 12:40:00,80.14,80.16,79.92,79.99,36800.0,53.5473,53.5606,53.4003,53.4471,36800.0
2014-03-18 12:45:00,79.97,79.97,79.89,79.91,13100.0,53.4337,53.4337,53.3802,53.3936,13100.0
2014-03-18 12:50:00,79.9,80.1,79.9,80.07,15900.0,53.3869,53.5206,53.3869,53.5005,15900.0
2014-03-18 12:55:00,80.08,80.11,80.02,80.05,26600.0,53.5072,53.5272,53.4671,53.4871,26600.0
2014-03-18 13:00:00,80.03,80.03,79.96,79.99,22500.0,53.4738,53.4738,53.427,53.4471,22500.0
2014-03-18 13:05:00,79.98,80.04,79.98,80.04,18800.0,53.4404,53.4805,53.4404,53.4805,18800.0
2014-03-18 13:10:00,80.04,80.09,80.03,80.08,18600.0,53.4805,53.5139,53.4738,53.5072,18600.0
2014-03-18 13:15:00,80.09,80.1,80.06,80.1,21900.0,53.5139,53.5206,53.4938,53.5206,21900.0
2014-03-18 13:20:00,80.1,80.16,80.06,80.15,29500.0,53.5206,53.5606,53.4938,53.554,29500.0
2014-03-18 13:25:00,80.15,80.24,80.13,80.23,18500.0,53.554,53.6141,53.5406,53.6074,18500.0
2014-03-18 13:30:00,80.21,80.24,80.19,80.21,8500.0,53.5941,53.6141,53.5807,53.5941,8500.0
2014-03-18 13:35:00,80.21,80.29,80.14,80.14,24300.0,53.5941,53.6475,53.5473,53.5473,24300.0
2014-03-18 13:40:00,80.15,80.23,80.14,80.17,34100.0,53.554,53.6074,53.5473,53.5673,34100.0
2014-03-18 13:45:00,80.15,80.16,79.98,79.98,26100.0,53.554,53.5606,53.4404,53.4404,26100.0
2014-03-18 13:50:00,79.98,80.05,79.97,80.01,14900.0,53.4404,53.4871,53.4337,53.4604,14900.0
2014-03-18 13:55:00,80.01,80.1,79.96,79.98,19000.0,53.4604,53.5206,53.427,53.4404,19000.0
2014-03-18 14:00:00,80.0,80.05,79.97,80.02,14600.0,53.4537,53.4871,53.4337,53.4671,14600.0
2014-03-18 14:05:00,80.03,80.07,79.98,79.98,13900.0,53.4738,53.5005,53.4404,53.4404,13900.0
2014-03-18 14:10:00,79.98,80.0,79.85,79.87,27200.0,53.4404,53.4537,53.3535,53.3669,27200.0
2014-03-18 14:15:00,79.88,79.88,79.8,79.84,14200.0,53.3736,53.3736,53.3201,53.3468,14200.0
2014-03-18 14:20:00,79.85,79.96,79.84,79.87,18100.0,53.3535,53.427,53.3468,53.3669,18100.0
2014-03-18 14:25:00,79.85,79.91,79.84,79.84,15000.0,53.3535,53.3936,53.3468,53.3468,15000.0
2014-03-18 14:30:00,79.84,79.91,79.78,79.83,41500.0,53.3468,53.3936,53.3067,53.3401,41500.0
2014-03-18 14:35:00,79.83,79.92,79.81,79.82,23800.0,53.3401,53.4003,53.3268,53.3335,23800.0
2014-03-18 14:40:00,79.83,79.92,79.83,79.92,21400.0,53.3401,53.4003,53.3401,53.4003,21400.0
2014-03-18 14:45:00,79.93,80.01,79.91,79.99,17000.0,53.407,53.4604,53.3936,53.4471,17000.0
2014-03-18 14:50:00,79.98,80.04,79.97,80.04,91600.0,53.4404,53.4805,53.4337,53.4805,91600.0
2014-03-18 14:55:00,80.04,80.13,80.03,80.13,43100.0,53.4805,53.5406,53.4738,53.5406,43100.0
2014-03-18 15:00:00,80.13,80.17,80.04,80.07,34500.0,53.5406,53.5673,53.4805,53.5005,34500.0
2014-03-18 15:05:00,80.07,80.17,80.02,80.17,97600.0,53.5005,53.5673,53.4671,53.5673,97600.0
2014-03-18 15:10:00,80.17,80.24,80.1,80.1,32800.0,53.5673,53.6141,53.5206,53.5206,32800.0
2014-03-18 15:15:00,80.11,80.24,80.09,80.19,56800.0,53.5272,53.6141,53.5139,53.5807,56800.0
2014-03-18 15:20:00,80.19,80.24,80.16,80.23,51400.0,53.5807,53.6141,53.5606,53.6074,51400.0
2014-03-18 15:25:00,80.22,80.24,80.17,80.2,40600.0,53.6007,53.6141,53.5673,53.5874,40600.0
2014-03-18 15:30:00,80.21,80.23,80.17,80.19,49000.0,53.5941,53.6074,53.5673,53.5807,49000.0
2014-03-18 15:35:00,80.18,80.25,80.18,80.21,40300.0,53.574,53.6208,53.574,53.5941,40300.0
2014-03-18 15:40:00,80.21,80.22,80.16,80.19,79600.0,53.5941,53.6007,53.5606,53.5807,79600.0
2014-03-18 15:45:00,80.19,80.26,80.16,80.26,103500.0,53.5807,53.6275,53.5606,53.6275,103500.0
2014-03-18 15:50:00,80.26,80.29,80.25,80.28,117400.0,53.6275,53.6475,53.6208,53.6408,117400.0
2014-03-18 15:55:00,80.29,80.36,80.29,80.34,221800.0,53.6475,53.6943,53.6475,53.6809,221800.0
2014-03-19 09:30:00,80.24,80.25,79.87,79.87,69000.0,53.6141,53.6208,53.3669,53.3669,69000.0
2014-03-19 09:35:00,79.82,79.86,79.42,79.78,33700.0,53.3335,53.3602,53.0662,53.3067,33700.0
2014-03-19 09:40:00,79.81,79.98,79.56,79.85,131800.0,53.3268,53.4404,53.1597,53.3535,131800.0
2014-03-19 09:45:00,79.83,80.08,79.76,79.81,82500.0,53.3401,53.5072,53.2934,53.3268,82500.0
2014-03-19 09:50:00,79.86,79.9,79.61,79.68,85300.0,53.3602,53.3869,53.1931,53.2399,85300.0
2014-03-19 09:55:00,79.68,79.89,79.64,79.66,21600.0,53.2399,53.3802,53.2132,53.2266,21600.0
2014-03-19 10:00:00,79.67,79.75,79.59,79.59,22000.0,53.2332,53.2867,53.1798,53.1798,22000.0
2014-03-19 10:05:00,79.58,79.75,79.53,79.6,26600.0,53.1731,53.2867,53.1397,53.1865,26600.0
2014-03-19 10:10:00,79.59,79.59,79.49,79.5,13700.0,53.1798,53.1798,53.113,53.1197,13700.0
2014-03-19 10:15:00,79.49,79.55,79.44,79.47,21200.0,53.113,53.1531,53.0796,53.0996,21200.0
2014-03-19 10:20:00,79.47,79.58,79.35,79.55,21000.0,53.0996,53.1731,53.0194,53.1531,21000.0
2014-03-19 10:25:00,79.55,79.73,79.51,79.73,6500.0,53.1531,53.2733,53.1263,53.2733,6500.0
2014-03-19 10:30:00,79.71,79.85,79.69,79.76,15900.0,53.26,53.3535,53.2466,53.2934,15900.0
2014-03-19 10:35:00,79.76,79.81,79.65,79.71,28600.0,53.2934,53.3268,53.2199,53.26,28600.0
2014-03-19 10:40:00,79.73,79.84,79.65,79.81,18000.0,53.2733,53.3468,53.2199,53.3268,18000.0
2014-03-19 10:45:00,79.84,79.86,79.62,79.75,46000.0,53.3468,53.3602,53.1998,53.2867,46000.0
2014-03-19 10:50:00,79.75,79.77,79.57,79.57,14500.0,53.2867,53.3001,53.1664,53.1664,14500.0
2014-03-19 10:55:00,79.59,79.77,79.58,79.65,14600.0,53.1798,53.3001,53.1731,53.2199,14600.0
2014-03-19 11:00:00,79.65,79.72,79.63,79.63,15300.0,53.2199,53.2666,53.2065,53.2065,15300.0
2014-03-19 11:05:00,79.64,79.64,79.5,79.5,14300.0,53.2132,53.2132,53.1197,53.1197,14300.0
2014-03-19 11:10:00,79.51,79.51,79.44,79.48,11800.0,53.1263,53.1263,53.0796,53.1063,11800.0
2014-03-19 11:15:00,79.5,79.57,79.48,79.49,13600.0,53.1197,53.1664,53.1063,53.113,13600.0
2014-03-19 11:20:00,79.5,79.5,79.42,79.43,9900.0,53.1197,53.1197,53.0662,53.0729,9900.0
2014-03-19 11:25:00,79.45,79.5,79.41,79.43,19100.0,53.0862,53.1197,53.0595,53.0729,19100.0
2014-03-19 11:30:00,79.43,79.45,79.32,79.32,36900.0,53.0729,53.0862,52.9994,52.9994,36900.0
2014-03-19 11:35:00,79.32,79.39,79.25,79.32,19700.0,52.9994,53.0462,52.9526,52.9994,19700.0
2014-03-19 11:40:00,79.32,79.32,79.18,79.18,15900.0,52.9994,52.9994,52.9058,52.9058,15900.0
2014-03-19 11:45:00,79.21,79.23,79.16,79.16,13600.0,52.9259,52.9392,52.8925,52.8925,13600.0
2014-03-19 11:50:00,79.15,79.18,79.08,79.11,17300.0,52.8858,52.9058,52.839,52.8591,17300.0
2014-03-19 11:55:00,79.11,79.23,79.1,79.22,18300.0,52.8591,52.9392,52.8524,52.9326,18300.0
2014-03-19 12:00:00,79.24,79.44,79.24,79.4,12700.0,52.9459,53.0796,52.9459,53.0528,12700.0
2014-03-19 12:05:00,79.38,79.47,79.31,79.32,13000.0,53.0395,53.0996,52.9927,52.9994,13000.0
2014-03-19 12:10:00,79.36,79.42,79.34,79.39,6900.0,53.0261,53.0662,53.0127,53.0462,6900.0
2014-03-19 12:15:00,79.4,79.5,79.4,79.5,16100.0,53.0528,53.1197,53.0528,53.1197,16100.0
2014-03-19 12:20:00,79.48,79.53,79.46,79.51,8500.0,53.1063,53.1397,53.0929,53.1263,8500.0
2014-03-19 12:25:00,79.51,79.57,79.51,79.57,10500.0,53.1263,53.1664,53.1263,53.1664,10500.0
2014-03-19 12:30:00,79.56,79.61,79.52,79.54,7500.0,53.1597,53.1931,53.133,53.1464,7500.0
2014-03-19 12:35:00,79.55,79.59,79.5,79.55,6300.0,53.1531,53.1798,53.1197,53.1531,6300.0
2014-03-19 12:40:00,79.56,79.63,79.56,79.59,11500.0,53.1597,53.2065,53.1597,53.1798,11500.0
2014-03-19 12:45:00,79.61,79.81,79.6,79.77,20000.0,53.1931,53.3268,53.1865,53.3001,20000.0
2014-03-19 12:50:00,79.8,79.8,79.65,79.65,7300.0,53.3201,53.3201,53.2199,53.2199,7300.0
2014-03-19 12:55:00,79.65,79.69,79.64,79.65,5400.0,53.2199,53.2466,53.2132,53.2199,5400.0
2014-03-19 13:00:00,79.65,79.67,79.6,79.62,7800.0,53.2199,53.2332,53.1865,53.1998,7800.0
2014-03-19 13:05:00,79.63,79.64,79.56,79.58,6200.0,53.2065,53.2132,53.1597,53.1731,6200.0
2014-03-19 13:10:00,79.59,79.7,79.59,79.7,7100.0,53.1798,53.2533,53.1798,53.2533,7100.0
2014-03-19 13:15:00,79.71,79.72,79.66,79.71,9900.0,53.26,53.2666,53.2266,53.26,9900.0
2014-03-19 13:20:00,79.71,79.72,79.67,79.7,8400.0,53.26,53.2666,53.2332,53.2533,8400.0
2014-03-19 13:25:00,79.7,79.75,79.7,79.74,7200.0,53.2533,53.2867,53.2533,53.28,7200.0
2014-03-19 13:30:00,79.74,79.75,79.74,79.74,7300.0,53.28,53.2867,53.28,53.28,7300.0
2014-03-19 13:35:00,79.75,79.76,79.69,79.69,14700.0,53.2867,53.2934,53.2466,53.2466,14700.0
2014-03-19 13:40:00,79.7,79.7,79.65,79.67,12700.0,53.2533,53.2533,53.2199,53.2332,12700.0
2014-03-19 13:45:00,79.68,79.69,79.61,79.61,18400.0,53.2399,53.2466,53.1931,53.1931,18400.0
2014-03-19 13:50:00,79.62,79.66,79.56,79.56,6400.0,53.1998,53.2266,53.1597,53.1597,6400.0
2014-03-19 13:55:00,79.56,79.64,79.53,79.6,15000.0,53.1597,53.2132,53.1397,53.1865,15000.0
2014-03-19 14:00:00,79.6,79.61,79.08,79.28,52200.0,53.1865,53.1931,52.839,52.9727,52200.0
2014-03-19 14:05:00,79.29,79.29,78.92,79.08,37100.0,52.9793,52.9793,52.7321,52.839,37100.0
2014-03-19 14:10:00,79.11,79.22,79.03,79.16,21300.0,52.8591,52.9326,52.8056,52.8925,21300.0
2014-03-19 14:15:00,79.2,79.2,79.06,79.09,20100.0,52.9192,52.9192,52.8257,52.8457,20100.0
2014-03-19 14:20:00,79.11,79.21,79.06,79.11,27400.0,52.8591,52.9259,52.8257,52.8591,27400.0
2014-03-19 14:25:00,79.16,79.26,79.13,79.2,25400.0,52.8925,52.9593,52.8724,52.9192,25400.0
2014-03-19 14:30:00,79.21,79.3,79.15,79.19,16500.0,52.9259,52.986,52.8858,52.9125,16500.0
2014-03-19 14:35:00,79.22,79.23,79.06,79.08,15900.0,52.9326,52.9392,52.8257,52.839,15900.0
2014-03-19 14:40:00,79.1,79.1,78.9,78.99,26700.0,52.8524,52.8524,52.7187,52.7789,26700.0
2014-03-19 14:45:00,78.99,79.02,78.89,78.91,27400.0,52.7789,52.7989,52.7121,52.7254,27400.0
2014-03-19 14:50:00,78.92,79.0,78.79,78.83,46100.0,52.7321,52.7856,52.6452,52.672,46100.0
2014-03-19 14:55:00,78.87,79.01,78.8,78.9,23600.0,52.6987,52.7922,52.6519,52.7187,23600.0
2014-03-19 15:00:00,78.91,78.92,78.72,78.73,46600.0,52.7254,52.7321,52.5985,52.6052,46600.0
2014-03-19 15:05:00,78.73,78.73,78.22,78.23,54000.0,52.6052,52.6052,52.2644,52.2711,54000.0
2014-03-19 15:10:00,78.23,78.32,77.92,78.32,107400.0,52.2711,52.3312,52.0639,52.3312,107400.0
2014-03-19 15:15:00,78.32,78.32,78.2,78.24,37800.0,52.3312,52.3312,52.251,52.2778,37800.0
2014-03-19 15:20:00,78.26,78.45,78.26,78.38,33700.0,52.2911,52.4181,52.2911,52.3713,33700.0
2014-03-19 15:25:00,78.39,78.56,78.36,78.45,35100.0,52.378,52.4916,52.3579,52.4181,35100.0
2014-03-19 15:30:00,78.46,78.56,78.39,78.54,40300.0,52.4248,52.4916,52.378,52.4782,40300.0
2014-03-19 15:35:00,78.55,78.62,78.51,78.58,60100.0,52.4849,52.5317,52.4582,52.5049,60100.0
2014-03-19 15:40:00,78.59,78.76,78.58,78.73,70100.0,52.5116,52.6252,52.5049,52.6052,70100.0
2014-03-19 15:45:00,78.74,78.77,78.66,78.66,87300.0,52.6118,52.6319,52.5584,52.5584,87300.0
2014-03-19 15:50:00,78.66,78.67,78.48,78.52,120000.0,52.5584,52.5651,52.4381,52.4648,120000.0
2014-03-19 15:55:00,78.52,78.61,78.36,78.44,217500.0,52.4648,52.525,52.3579,52.4114,217500.0
2014-03-20 09:30:00,78.07,78.29,77.73,77.75,59900.0,52.1642,52.3112,51.937,51.9503,59900.0
2014-03-20 09:35:00,77.78,78.03,77.6,77.63,75700.0,51.9704,52.1374,51.8501,51.8702,75700.0
2014-03-20 09:40:00,77.75,78.14,77.74,78.03,32600.0,51.9503,52.2109,51.9437,52.1374,32600.0
2014-03-20 09:45:00,78.04,78.09,77.53,77.73,57200.0,52.1441,52.1775,51.8034,51.937,57200.0
2014-03-20 09:50:00,77.73,78.1,77.61,78.0,76200.0,51.937,52.1842,51.8568,52.1174,76200.0
2014-03-20 09:55:00,78.01,78.23,77.99,78.21,40200.0,52.1241,52.2711,52.1107,52.2577,40200.0
2014-03-20 10:00:00,78.24,78.34,77.99,78.27,33600.0,52.2778,52.3446,52.1107,52.2978,33600.0
2014-03-20 10:05:00,78.27,78.49,78.26,78.46,19400.0,52.2978,52.4448,52.2911,52.4248,19400.0
2014-03-20 10:10:00,78.46,78.46,78.17,78.28,41300.0,52.4248,52.4248,52.231,52.3045,41300.0
2014-03-20 10:15:00,78.31,78.42,78.2,78.24,29300.0,52.3245,52.398,52.251,52.2778,29300.0
2014-03-20 10:20:00,78.25,78.34,78.2,78.26,19100.0,52.2844,52.3446,52.251,52.2911,19100.0
2014-03-20 10:25:00,78.27,78.31,78.01,78.02,28500.0,52.2978,52.3245,52.1241,52.1308,28500.0
2014-03-20 10:30:00,78.01,78.19,77.99,78.1,25300.0,52.1241,52.2443,52.1107,52.1842,25300.0
2014-03-20 10:35:00,78.13,78.14,77.91,78.0,53200.0,52.2043,52.2109,52.0573,52.1174,53200.0
2014-03-20 10:40:00,77.98,78.08,77.92,78.02,43800.0,52.104,52.1708,52.0639,52.1308,43800.0
2014-03-20 10:45:00,77.99,78.27,77.9,78.12,81200.0,52.1107,52.2978,52.0506,52.1976,81200.0
2014-03-20 10:50:00,78.14,78.4,78.13,78.37,42700.0,52.2109,52.3847,52.2043,52.3646,42700.0
2014-03-20 10:55:00,78.35,78.39,78.29,78.39,35700.0,52.3513,52.378,52.3112,52.378,35700.0
2014-03-20 11:00:00,78.39,78.57,78.36,78.56,60200.0,52.378,52.4983,52.3579,52.4916,60200.0
2014-03-20 11:05:00,78.55,78.63,78.41,78.63,17100.0,52.4849,52.5383,52.3913,52.5383,17100.0
2014-03-20 11:10:00,78.65,78.65,78.36,78.39,23300.0,52.5517,52.5517,52.3579,52.378,23300.0
2014-03-20 11:15:00,78.39,78.57,78.38,78.42,22600.0,52.378,52.4983,52.3713,52.398,22600.0
2014-03-20 11:20:00,78.44,78.49,78.34,78.44,15500.0,52.4114,52.4448,52.3446,52.4114,15500.0
2014-03-20 11:25:00,78.41,78.54,78.37,78.41,31700.0,52.3913,52.4782,52.3646,52.3913,31700.0
2014-03-20 11:30:00,78.41,78.61,78.34,78.56,38800.0,52.3913,52.525,52.3446,52.4916,38800.0
2014-03-20 11:35:00,78.56,78.56,78.44,78.45,21200.0,52.4916,52.4916,52.4114,52.4181,21200.0
2014-03-20 11:40:00,78.47,78.55,78.4,78.51,15400.0,52.4314,52.4849,52.3847,52.4582,15400.0
2014-03-20 11:45:00,78.53,78.53,78.39,78.44,13700.0,52.4715,52.4715,52.378,52.4114,13700.0
2014-03-20 11:50:00,78.47,78.55,78.4,78.45,16400.0,52.4314,52.4849,52.3847,52.4181,16400.0
2014-03-20 11:55:00,78.45,78.6,78.42,78.6,12100.0,52.4181,52.5183,52.398,52.5183,12100.0
2014-03-20 12:00:00,78.6,78.6,78.45,78.45,10900.0,52.5183,52.5183,52.4181,52.4181,10900.0
2014-03-20 12:05:00,78.52,78.52,78.44,78.5,7900.0,52.4648,52.4648,52.4114,52.4515,7900.0
2014-03-20 12:10:00,78.51,78.64,78.48,78.56,19900.0,52.4582,52.545,52.4381,52.4916,19900.0
2014-03-20 12:15:00,78.55,78.72,78.55,78.62,13700.0,52.4849,52.5985,52.4849,52.5317,13700.0
2014-03-20 12:20:00,78.63,78.75,78.61,78.67,13200.0,52.5383,52.6185,52.525,52.5651,13200.0
2014-03-20 12:25:00,78.66,78.77,78.62,78.7,17600.0,52.5584,52.6319,52.5317,52.5851,17600.0
2014-03-20 12:30:00,78.71,78.73,78.54,78.62,30100.0,52.5918,52.6052,52.4782,52.5317,30100.0
2014-03-20 12:35:00,78.63,78.68,78.62,78.65,9800.0,52.5383,52.5717,52.5317,52.5517,9800.0
2014-03-20 12:40:00,78.66,78.84,78.64,78.67,37000.0,52.5584,52.6787,52.545,52.5651,37000.0
2014-03-20 12:45:00,78.69,78.84,78.62,78.76,23600.0,52.5784,52.6787,52.5317,52.6252,23600.0
2014-03-20 12:50:00,78.74,78.82,78.71,78.77,18700.0,52.6118,52.6653,52.5918,52.6319,18700.0
2014-03-20 12:55:00,78.79,78.89,78.75,78.81,30700.0,52.6452,52.7121,52.6185,52.6586,30700.0
2014-03-20 13:00:00,78.86,78.96,78.79,78.81,24700.0,52.692,52.7588,52.6452,52.6586,24700.0
2014-03-20 13:05:00,78.8,78.88,78.72,78.86,23200.0,52.6519,52.7054,52.5985,52.692,23200.0
2014-03-20 13:10:00,78.86,78.86,78.72,78.8,20000.0,52.692,52.692,52.5985,52.6519,20000.0
2014-03-20 13:15:00,78.78,78.86,78.7,78.74,13700.0,52.6386,52.692,52.5851,52.6118,13700.0
2014-03-20 13:20:00,78.74,78.76,78.62,78.7,29500.0,52.6118,52.6252,52.5317,52.5851,29500.0
2014-03-20 13:25:00,78.71,78.71,78.54,78.63,23200.0,52.5918,52.5918,52.4782,52.5383,23200.0
2014-03-20 13:30:00,78.63,78.76,78.62,78.65,16700.0,52.5383,52.6252,52.5317,52.5517,16700.0
2014-03-20 13:35:00,78.66,78.77,78.65,78.66,22500.0,52.5584,52.6319,52.5517,52.5584,22500.0
2014-03-20 13:40:00,78.66,78.73,78.59,78.72,12800.0,52.5584,52.6052,52.5116,52.5985,12800.0
2014-03-20 13:45:00,78.72,78.72,78.61,78.64,16400.0,52.5985,52.5985,52.525,52.545,16400.0
2014-03-20 13:50:00,78.63,78.69,78.6,78.67,20600.0,52.5383,52.5784,52.5183,52.5651,20600.0
2014-03-20 13:55:00,78.67,78.81,78.66,78.75,16300.0,52.5651,52.6586,52.5584,52.6185,16300.0
2014-03-20 14:00:00,78.77,78.83,78.72,78.72,16500.0,52.6319,52.672,52.5985,52.5985,16500.0
2014-03-20 14:05:00,78.74,78.75,78.57,78.58,30800.0,52.6118,52.6185,52.4983,52.5049,30800.0
2014-03-20 14:10:00,78.59,78.62,78.55,78.56,32000.0,52.5116,52.5317,52.4849,52.4916,32000.0
2014-03-20 14:15:00,78.56,78.59,78.53,78.54,18200.0,52.4916,52.5116,52.4715,52.4782,18200.0
2014-03-20 14:20:00,78.55,78.57,78.44,78.44,32000.0,52.4849,52.4983,52.4114,52.4114,32000.0
2014-03-20 14:25:00,78.44,78.47,78.36,78.38,24500.0,52.4114,52.4314,52.3579,52.3713,24500.0
2014-03-20 14:30:00,78.39,78.39,78.34,78.35,32600.0,52.378,52.378,52.3446,52.3513,32600.0
2014-03-20 14:35:00,78.34,78.36,78.31,78.36,28200.0,52.3446,52.3579,52.3245,52.3579,28200.0
2014-03-20 14:40:00,78.37,78.56,78.37,78.44,32700.0,52.3646,52.4916,52.3646,52.4114,32700.0
2014-03-20 14:45:00,78.43,78.45,78.36,78.39,21200.0,52.4047,52.4181,52.3579,52.378,21200.0
2014-03-20 14:50:00,78.4,78.44,78.38,78.38,16900.0,52.3847,52.4114,52.3713,52.3713,16900.0
2014-03-20 14:55:00,78.35,78.35,78.21,78.21,23100.0,52.3513,52.3513,52.2577,52.2577,23100.0
2014-03-20 15:00:00,78.21,78.23,78.17,78.17,31400.0,52.2577,52.2711,52.231,52.231,31400.0
2014-03-20 15:05:00,78.18,78.2,78.13,78.2,36600.0,52.2377,52.251,52.2043,52.251,36600.0
2014-03-20 15:10:00,78.2,78.23,78.2,78.22,37200.0,52.251,52.2711,52.251,52.2644,37200.0
2014-03-20 15:15:00,78.22,78.23,78.11,78.13,62000.0,52.2644,52.2711,52.1909,52.2043,62000.0
2014-03-20 15:20:00,78.12,78.13,78.07,78.08,31300.0,52.1976,52.2043,52.1642,52.1708,31300.0
2014-03-20 15:25:00,78.08,78.08,77.9,77.94,73000.0,52.1708,52.1708,52.0506,52.0773,73000.0
2014-03-20 15:30:00,77.95,78.2,77.94,78.17,74100.0,52.084,52.251,52.0773,52.231,74100.0
2014-03-20 15:35:00,78.17,78.36,78.17,78.36,46100.0,52.231,52.3579,52.231,52.3579,46100.0
2014-03-20 15:40:00,78.36,78.45,78.34,78.4,60200.0,52.3579,52.4181,52.3446,52.3847,60200.0
2014-03-20 15:45:00,78.42,78.42,78.28,78.39,96900.0,52.398,52.398,52.3045,52.378,96900.0
2014-03-20 15:50:00,78.39,78.42,78.36,78.39,73100.0,52.378,52.398,52.3579,52.378,73100.0
2014-03-20 15:55:00,78.39,78.53,78.39,78.51,209000.0,52.378,52.4715,52.378,52.4582,209000.0
2014-03-21 09:30:00,80.12,80.12,78.02,79.12,690600.0,53.5339,53.5339,52.1308,52.8657,690600.0
2014-03-21 09:35:00,79.07,79.43,78.87,78.92,34400.0,52.8323,53.0729,52.6987,52.7321,34400.0
2014-03-21 09:40:00,78.92,78.94,78.51,78.74,40100.0,52.7321,52.7455,52.4582,52.6118,40100.0
2014-03-21 09:45:00,78.8,78.8,78.51,78.66,31300.0,52.6519,52.6519,52.4582,52.5584,31300.0
2014-03-21 09:50:00,78.65,78.65,78.2,78.3,38100.0,52.5517,52.5517,52.251,52.3178,38100.0
2014-03-21 09:55:00,78.33,78.52,78.33,78.5,25100.0,52.3379,52.4648,52.3379,52.4515,25100.0
2014-03-21 10:00:00,78.52,78.55,78.1,78.32,34100.0,52.4648,52.4849,52.1842,52.3312,34100.0
2014-03-21 10:05:00,78.31,78.44,78.23,78.44,27400.0,52.3245,52.4114,52.2711,52.4114,27400.0
2014-03-21 10:10:00,78.44,78.55,78.44,78.5,26300.0,52.4114,52.4849,52.4114,52.4515,26300.0
2014-03-21 10:15:00,78.49,78.51,78.34,78.45,25300.0,52.4448,52.4582,52.3446,52.4181,25300.0
2014-03-21 10:20:00,78.5,78.54,78.21,78.22,25000.0,52.4515,52.4782,52.2577,52.2644,25000.0
2014-03-21 10:25:00,78.2,78.37,78.17,78.33,16800.0,52.251,52.3646,52.231,52.3379,16800.0
2014-03-21 10:30:00,78.33,78.41,78.23,78.37,17300.0,52.3379,52.3913,52.2711,52.3646,17300.0
2014-03-21 10:35:00,78.38,78.38,78.19,78.25,21800.0,52.3713,52.3713,52.2443,52.2844,21800.0
2014-03-21 10:40:00,78.27,78.52,78.27,78.48,23100.0,52.2978,52.4648,52.2978,52.4381,23100.0
2014-03-21 10:45:00,78.49,78.53,78.43,78.45,27700.0,52.4448,52.4715,52.4047,52.4181,27700.0
2014-03-21 10:50:00,78.47,78.68,78.47,78.68,24500.0,52.4314,52.5717,52.4314,52.5717,24500.0
2014-03-21 10:55:00,78.68,78.74,78.67,78.73,23900.0,52.5717,52.6118,52.5651,52.6052,23900.0
2014-03-21 11:00:00,78.74,78.82,78.71,78.72,41000.0,52.6118,52.6653,52.5918,52.5985,41000.0
2014-03-21 11:05:00,78.71,78.71,78.58,78.59,22800.0,52.5918,52.5918,52.5049,52.5116,22800.0
2014-03-21 11:10:00,78.59,78.65,78.58,78.63,17400.0,52.5116,52.5517,52.5049,52.5383,17400.0
2014-03-21 11:15:00,78.63,78.7,78.62,78.69,22700.0,52.5383,52.5851,52.5317,52.5784,22700.0
2014-03-21 11:20:00,78.71,78.82,78.71,78.82,13100.0,52.5918,52.6653,52.5918,52.6653,13100.0
2014-03-21 11:25:00,78.83,78.83,78.74,78.75,17100.0,52.672,52.672,52.6118,52.6185,17100.0
2014-03-21 11:30:00,78.75,78.78,78.71,78.72,11900.0,52.6185,52.6386,52.5918,52.5985,11900.0
2014-03-21 11:35:00,78.7,78.7,78.55,78.61,21900.0,52.5851,52.5851,52.4849,52.525,21900.0
2014-03-21 11:40:00,78.61,78.62,78.51,78.58,24700.0,52.525,52.5317,52.4582,52.5049,24700.0
2014-03-21 11:45:00,78.6,78.61,78.56,78.56,20500.0,52.5183,52.525,52.4916,52.4916,20500.0
2014-03-21 11:50:00,78.54,78.61,78.52,78.59,13600.0,52.4782,52.525,52.4648,52.5116,13600.0
2014-03-21 11:55:00,78.61,78.61,78.54,78.55,45500.0,52.525,52.525,52.4782,52.4849,45500.0
2014-03-21 12:00:00,78.55,78.57,78.54,78.56,8600.0,52.4849,52.4983,52.4782,52.4916,8600.0
2014-03-21 12:05:00,78.57,78.59,78.54,78.59,12800.0,52.4983,52.5116,52.4782,52.5116,12800.0
2014-03-21 12:10:00,78.59,78.59,78.54,78.54,11300.0,52.5116,52.5116,52.4782,52.4782,11300.0
2014-03-21 12:15:00,78.54,78.55,78.45,78.46,17000.0,52.4782,52.4849,52.4181,52.4248,17000.0
2014-03-21 12:20:00,78.47,78.47,78.39,78.42,21100.0,52.4314,52.4314,52.378,52.398,21100.0
2014-03-21 12:25:00,78.41,78.42,78.34,78.39,16300.0,52.3913,52.398,52.3446,52.378,16300.0
2014-03-21 12:30:00,78.39,78.4,78.34,78.36,11200.0,52.378,52.3847,52.3446,52.3579,11200.0
2014-03-21 12:35:00,78.34,78.36,78.3,78.36,13700.0,52.3446,52.3579,52.3178,52.3579,13700.0
2014-03-21 12:40:00,78.37,78.39,78.33,78.39,13600.0,52.3646,52.378,52.3379,52.378,13600.0
2014-03-21 12:45:00,78.39,78.4,78.37,78.37,13900.0,52.378,52.3847,52.3646,52.3646,13900.0
2014-03-21 12:50:00,78.38,78.39,78.33,78.37,14700.0,52.3713,52.378,52.3379,52.3646,14700.0
2014-03-21 12:55:00,78.36,78.47,78.36,78.47,12800.0,52.3579,52.4314,52.3579,52.4314,12800.0
2014-03-21 13:00:00,78.48,78.48,78.34,78.34,15200.0,52.4381,52.4381,52.3446,52.3446,15200.0
2014-03-21 13:05:00,78.34,78.39,78.33,78.35,16900.0,52.3446,52.378,52.3379,52.3513,16900.0
2014-03-21 13:10:00,78.34,78.35,78.17,78.19,16500.0,52.3446,52.3513,52.231,52.2443,16500.0
2014-03-21 13:15:00,78.19,78.2,78.11,78.19,14000.0,52.2443,52.251,52.1909,52.2443,14000.0
2014-03-21 13:20:00,78.18,78.19,78.03,78.07,20000.0,52.2377,52.2443,52.1374,52.1642,20000.0
2014-03-21 13:25:00,78.06,78.06,77.94,77.98,27100.0,52.1575,52.1575,52.0773,52.104,27100.0
2014-03-21 13:30:00,77.96,78.04,77.96,78.03,20500.0,52.0907,52.1441,52.0907,52.1374,20500.0
2014-03-21 13:35:00,78.03,78.09,78.01,78.09,16500.0,52.1374,52.1775,52.1241,52.1775,16500.0
2014-03-21 13:40:00,78.09,78.13,78.01,78.02,12300.0,52.1775,52.2043,52.1241,52.1308,12300.0
2014-03-21 13:45:00,78.02,78.07,77.98,78.05,20700.0,52.1308,52.1642,52.104,52.1508,20700.0
2014-03-21 13:50:00,78.06,78.18,78.05,78.15,20200.0,52.1575,52.2377,52.1508,52.2176,20200.0
2014-03-21 13:55:00,78.16,78.25,78.16,78.23,23500.0,52.2243,52.2844,52.2243,52.2711,23500.0
2014-03-21 14:00:00,78.23,78.25,78.17,78.23,15900.0,52.2711,52.2844,52.231,52.2711,15900.0
2014-03-21 14:05:00,78.23,78.37,78.23,78.37,20700.0,52.2711,52.3646,52.2711,52.3646,20700.0
2014-03-21 14:10:00,78.37,78.39,78.29,78.3,29200.0,52.3646,52.378,52.3112,52.3178,29200.0
2014-03-21 14:15:00,78.31,78.41,78.24,78.25,43100.0,52.3245,52.3913,52.2778,52.2844,43100.0
2014-03-21 14:20:00,78.24,78.3,78.21,78.3,13300.0,52.2778,52.3178,52.2577,52.3178,13300.0
2014-03-21 14:25:00,78.28,78.3,78.17,78.2,19100.0,52.3045,52.3178,52.231,52.251,19100.0
2014-03-21 14:30:00,78.19,78.19,78.07,78.11,23500.0,52.2443,52.2443,52.1642,52.1909,23500.0
2014-03-21 14:35:00,78.11,78.26,78.07,78.26,29600.0,52.1909,52.2911,52.1642,52.2911,29600.0
2014-03-21 14:40:00,78.27,78.27,78.07,78.17,19000.0,52.2978,52.2978,52.1642,52.231,19000.0
2014-03-21 14:45:00,78.2,78.26,78.17,78.23,19500.0,52.251,52.2911,52.231,52.2711,19500.0
2014-03-21 14:50:00,78.23,78.27,78.22,78.22,14100.0,52.2711,52.2978,52.2644,52.2644,14100.0
2014-03-21 14:55:00,78.22,78.23,78.19,78.23,12900.0,52.2644,52.2711,52.2443,52.2711,12900.0
2014-03-21 15:00:00,78.25,78.25,78.05,78.11,27300.0,52.2844,52.2844,52.1508,52.1909,27300.0
2014-03-21 15:05:00,78.11,78.17,78.06,78.17,21500.0,52.1909,52.231,52.1575,52.231,21500.0
2014-03-21 15:10:00,78.17,78.23,78.04,78.04,20000.0,52.231,52.2711,52.1441,52.1441,20000.0
2014-03-21 15:15:00,78.04,78.09,78.03,78.07,18200.0,52.1441,52.1775,52.1374,52.1642,18200.0
2014-03-21 15:20:00,78.07,78.12,77.95,78.04,37100.0,52.1642,52.1976,52.084,52.1441,37100.0
2014-03-21 15:25:00,78.04,78.22,78.04,78.21,31100.0,52.1441,52.2644,52.1441,52.2577,31100.0
2014-03-21 15:30:00,78.21,78.21,78.04,78.04,33700.0,52.2577,52.2577,52.1441,52.1441,33700.0
2014-03-21 15:35:00,78.03,78.07,77.92,77.92,42800.0,52.1374,52.1642,52.0639,52.0639,42800.0
2014-03-21 15:40:00,77.92,77.94,77.82,77.92,55900.0,52.0639,52.0773,51.9971,52.0639,55900.0
2014-03-21 15:45:00,77.94,78.0,77.84,77.96,91300.0,52.0773,52.1174,52.0105,52.0907,91300.0
2014-03-21 15:50:00,77.97,78.05,77.96,77.99,65800.0,52.0973,52.1508,52.0907,52.1107,65800.0
2014-03-21 15:55:00,78.0,78.1,77.87,77.93,263600.0,52.1174,52.1842,52.0305,52.0706,263600.0
2014-03-24 09:30:00,78.37,78.43,78.11,78.13,55100.0,52.3646,52.4047,52.1909,52.2043,55100.0
2014-03-24 09:35:00,78.13,78.7,78.0,78.57,56000.0,52.2043,52.5851,52.1174,52.4983,56000.0
2014-03-24 09:40:00,78.54,78.57,78.15,78.16,26300.0,52.4782,52.4983,52.2176,52.2243,26300.0
2014-03-24 09:45:00,78.16,78.21,78.0,78.11,21400.0,52.2243,52.2577,52.1174,52.1909,21400.0
2014-03-24 09:50:00,78.12,78.22,78.0,78.06,21600.0,52.1976,52.2644,52.1174,52.1575,21600.0
2014-03-24 09:55:00,78.05,78.12,77.77,77.84,30900.0,52.1508,52.1976,51.9637,52.0105,30900.0
2014-03-24 10:00:00,77.88,77.92,77.59,77.67,41100.0,52.0372,52.0639,51.8434,51.8969,41100.0
2014-03-24 10:05:00,77.64,77.66,77.51,77.55,29000.0,51.8769,51.8902,51.79,51.8167,29000.0
2014-03-24 10:10:00,77.58,77.85,77.54,77.71,24900.0,51.8368,52.0172,51.81,51.9236,24900.0
2014-03-24 10:15:00,77.71,77.74,77.56,77.59,70100.0,51.9236,51.9437,51.8234,51.8434,70100.0
2014-03-24 10:20:00,77.58,77.86,77.58,77.86,12000.0,51.8368,52.0238,51.8368,52.0238,12000.0
2014-03-24 10:25:00,77.86,77.9,77.74,77.83,15600.0,52.0238,52.0506,51.9437,52.0038,15600.0
2014-03-24 10:30:00,77.8,77.86,77.59,77.63,40900.0,51.9838,52.0238,51.8434,51.8702,40900.0
2014-03-24 10:35:00,77.61,77.81,77.57,77.81,34900.0,51.8568,51.9904,51.8301,51.9904,34900.0
2014-03-24 10:40:00,77.79,77.81,77.65,77.65,17000.0,51.9771,51.9904,51.8835,51.8835,17000.0
2014-03-24 10:45:00,77.65,77.77,77.63,77.72,16100.0,51.8835,51.9637,51.8702,51.9303,16100.0
2014-03-24 10:50:00,77.71,77.84,77.67,77.76,24600.0,51.9236,52.0105,51.8969,51.957,24600.0
2014-03-24 10:55:00,77.74,77.74,77.6,77.67,19300.0,51.9437,51.9437,51.8501,51.8969,19300.0
2014-03-24 11:00:00,77.64,77.65,77.45,77.51,21400.0,51.8769,51.8835,51.7499,51.79,21400.0
2014-03-24 11:05:00,77.48,77.48,77.22,77.3,29200.0,51.7699,51.7699,51.5962,51.6497,29200.0
2014-03-24 11:10:00,77.31,77.31,77.2,77.28,22800.0,51.6564,51.6564,51.5829,51.6363,22800.0
2014-03-24 11:15:00,77.29,77.31,77.17,77.31,20300.0,51.643,51.6564,51.5628,51.6564,20300.0
2014-03-24 11:20:00,77.3,77.46,77.3,77.46,13900.0,51.6497,51.7566,51.6497,51.7566,13900.0
2014-03-24 11:25:00,77.46,77.46,77.33,77.44,17200.0,51.7566,51.7566,51.6697,51.7432,17200.0
2014-03-24 11:30:00,77.43,77.45,77.38,77.42,14400.0,51.7365,51.7499,51.7031,51.7299,14400.0
2014-03-24 11:35:00,77.42,77.42,77.23,77.26,18400.0,51.7299,51.7299,51.6029,51.6229,18400.0
2014-03-24 11:40:00,77.28,77.31,77.17,77.18,18200.0,51.6363,51.6564,51.5628,51.5695,18200.0
2014-03-24 11:45:00,77.18,77.18,77.02,77.12,27700.0,51.5695,51.5695,51.4626,51.5294,27700.0
2014-03-24 11:50:00,77.12,77.2,77.08,77.19,16800.0,51.5294,51.5829,51.5027,51.5762,16800.0
2014-03-24 11:55:00,77.17,77.19,77.08,77.08,25700.0,51.5628,51.5762,51.5027,51.5027,25700.0
2014-03-24 12:00:00,77.07,77.36,77.05,77.36,23000.0,51.496,51.6898,51.4826,51.6898,23000.0
2014-03-24 12:05:00,77.37,77.4,77.28,77.34,17000.0,51.6964,51.7165,51.6363,51.6764,17000.0
2014-03-24 12:10:00,77.31,77.31,77.25,77.25,13200.0,51.6564,51.6564,51.6163,51.6163,13200.0
2014-03-24 12:15:00,77.25,77.32,77.23,77.28,14800.0,51.6163,51.663,51.6029,51.6363,14800.0
2014-03-24 12:20:00,77.3,77.31,77.24,77.27,8700.0,51.6497,51.6564,51.6096,51.6296,8700.0
2014-03-24 12:25:00,77.26,77.31,77.16,77.19,23300.0,51.6229,51.6564,51.5561,51.5762,23300.0
2014-03-24 12:30:00,77.2,77.23,77.13,77.2,14500.0,51.5829,51.6029,51.5361,51.5829,14500.0
2014-03-24 12:35:00,77.18,77.29,77.13,77.19,13500.0,51.5695,51.643,51.5361,51.5762,13500.0
2014-03-24 12:40:00,77.18,77.24,77.12,77.16,8900.0,51.5695,51.6096,51.5294,51.5561,8900.0
2014-03-24 12:45:00,77.16,77.21,77.12,77.21,12900.0,51.5561,51.5895,51.5294,51.5895,12900.0
2014-03-24 12:50:00,77.21,77.3,77.18,77.26,9600.0,51.5895,51.6497,51.5695,51.6229,9600.0
2014-03-24 12:55:00,77.25,77.31,77.23,77.25,12100.0,51.6163,51.6564,51.6029,51.6163,12100.0
2014-03-24 13:00:00,77.23,77.3,77.22,77.25,25800.0,51.6029,51.6497,51.5962,51.6163,25800.0
2014-03-24 13:05:00,77.25,77.27,77.19,77.25,13500.0,51.6163,51.6296,51.5762,51.6163,13500.0
2014-03-24 13:10:00,77.23,77.27,77.2,77.27,16000.0,51.6029,51.6296,51.5829,51.6296,16000.0
2014-03-24 13:15:00,77.26,77.27,77.18,77.26,15400.0,51.6229,51.6296,51.5695,51.6229,15400.0
2014-03-24 13:20:00,77.26,77.3,77.2,77.2,9600.0,51.6229,51.6497,51.5829,51.5829,9600.0
2014-03-24 13:25:00,77.21,77.29,77.19,77.24,13000.0,51.5895,51.643,51.5762,51.6096,13000.0
2014-03-24 13:30:00,77.25,77.28,77.23,77.27,19600.0,51.6163,51.6363,51.6029,51.6296,19600.0
2014-03-24 13:35:00,77.27,77.3,77.2,77.24,19500.0,51.6296,51.6497,51.5829,51.6096,19500.0
2014-03-24 13:40:00,77.24,77.27,77.2,77.26,26200.0,51.6096,51.6296,51.5829,51.6229,26200.0
2014-03-24 13:45:00,77.26,77.29,77.19,77.2,30800.0,51.6229,51.643,51.5762,51.5829,30800.0
2014-03-24 13:50:00,77.2,77.25,77.18,77.23,15100.0,51.5829,51.6163,51.5695,51.6029,15100.0
2014-03-24 13:55:00,77.24,77.27,77.23,77.24,26400.0,51.6096,51.6296,51.6029,51.6096,26400.0
2014-03-24 14:00:00,77.25,77.39,77.21,77.39,34400.0,51.6163,51.7098,51.5895,51.7098,34400.0
2014-03-24 14:05:00,77.39,77.39,77.23,77.27,14900.0,51.7098,51.7098,51.6029,51.6296,14900.0
2014-03-24 14:10:00,77.27,77.3,77.21,77.29,14600.0,51.6296,51.6497,51.5895,51.643,14600.0
2014-03-24 14:15:00,77.29,77.31,77.21,77.22,12100.0,51.643,51.6564,51.5895,51.5962,12100.0
2014-03-24 14:20:00,77.23,77.28,77.23,77.28,9000.0,51.6029,51.6363,51.6029,51.6363,9000.0
2014-03-24 14:25:00,77.29,77.38,77.26,77.33,20100.0,51.643,51.7031,51.6229,51.6697,20100.0
2014-03-24 14:30:00,77.33,77.38,77.25,77.28,19200.0,51.6697,51.7031,51.6163,51.6363,19200.0
2014-03-24 14:35:00,77.29,77.3,77.21,77.23,13300.0,51.643,51.6497,51.5895,51.6029,13300.0
2014-03-24 14:40:00,77.24,77.3,77.24,77.24,15100.0,51.6096,51.6497,51.6096,51.6096,15100.0
2014-03-24 14:45:00,77.22,77.33,77.22,77.23,20200.0,51.5962,51.6697,51.5962,51.6029,20200.0
2014-03-24 14:50:00,77.22,77.26,77.15,77.2,32600.0,51.5962,51.6229,51.5494,51.5829,32600.0
2014-03-24 14:55:00,77.2,77.21,77.11,77.17,21700.0,51.5829,51.5895,51.5227,51.5628,21700.0
2014-03-24 15:00:00,77.18,77.19,77.13,77.16,30000.0,51.5695,51.5762,51.5361,51.5561,30000.0
2014-03-24 15:05:00,77.16,77.24,77.14,77.14,21800.0,51.5561,51.6096,51.5428,51.5428,21800.0
2014-03-24 15:10:00,77.14,77.17,77.1,77.16,28200.0,51.5428,51.5628,51.516,51.5561,28200.0
2014-03-24 15:15:00,77.17,77.23,77.12,77.21,24400.0,51.5628,51.6029,51.5294,51.5895,24400.0
2014-03-24 15:20:00,77.21,77.27,77.15,77.27,22800.0,51.5895,51.6296,51.5494,51.6296,22800.0
2014-03-24 15:25:00,77.28,77.39,77.26,77.39,26900.0,51.6363,51.7098,51.6229,51.7098,26900.0
2014-03-24 15:30:00,77.41,77.53,77.41,77.52,257500.0,51.7232,51.8034,51.7232,51.7967,257500.0
2014-03-24 15:35:00,77.53,77.62,77.51,77.52,48300.0,51.8034,51.8635,51.79,51.7967,48300.0
2014-03-24 15:40:00,77.51,77.65,77.51,77.61,69600.0,51.79,51.8835,51.79,51.8568,69600.0
2014-03-24 15:45:00,77.62,77.62,77.45,77.5,192800.0,51.8635,51.8635,51.7499,51.7833,192800.0
2014-03-24 15:50:00,77.51,77.57,77.5,77.53,129500.0,51.79,51.8301,51.7833,51.8034,129500.0
2014-03-24 15:55:00,77.52,77.53,77.39,77.42,249300.0,51.7967,51.8034,51.7098,51.7299,249300.0
2014-03-25 09:30:00,77.24,78.11,77.24,77.94,117800.0,51.6096,52.1909,51.6096,52.0773,117800.0
2014-03-25 09:35:00,77.91,78.11,77.77,77.78,26100.0,52.0573,52.1909,51.9637,51.9704,26100.0
2014-03-25 09:40:00,77.83,78.22,77.74,78.15,47900.0,52.0038,52.2644,51.9437,52.2176,47900.0
2014-03-25 09:45:00,78.2,78.46,78.16,78.39,157200.0,52.251,52.4248,52.2243,52.378,157200.0
2014-03-25 09:50:00,78.39,78.58,78.33,78.55,42900.0,52.378,52.5049,52.3379,52.4849,42900.0
2014-03-25 09:55:00,78.54,78.72,78.45,78.61,71400.0,52.4782,52.5985,52.4181,52.525,71400.0
2014-03-25 10:00:00,78.65,78.74,78.42,78.52,52100.0,52.5517,52.6118,52.398,52.4648,52100.0
2014-03-25 10:05:00,78.52,78.61,78.42,78.53,26900.0,52.4648,52.525,52.398,52.4715,26900.0
2014-03-25 10:10:00,78.53,78.57,78.36,78.43,25700.0,52.4715,52.4983,52.3579,52.4047,25700.0
2014-03-25 10:15:00,78.43,78.6,78.4,78.5,21200.0,52.4047,52.5183,52.3847,52.4515,21200.0
2014-03-25 10:20:00,78.5,78.53,78.4,78.46,14800.0,52.4515,52.4715,52.3847,52.4248,14800.0
2014-03-25 10:25:00,78.5,78.52,78.4,78.42,26700.0,52.4515,52.4648,52.3847,52.398,26700.0
2014-03-25 10:30:00,78.42,78.43,78.3,78.37,22400.0,52.398,52.4047,52.3178,52.3646,22400.0
2014-03-25 10:35:00,78.34,78.35,78.25,78.29,23200.0,52.3446,52.3513,52.2844,52.3112,23200.0
2014-03-25 10:40:00,78.29,78.4,78.29,78.38,30800.0,52.3112,52.3847,52.3112,52.3713,30800.0
2014-03-25 10:45:00,78.41,78.48,78.31,78.33,22400.0,52.3913,52.4381,52.3245,52.3379,22400.0
2014-03-25 10:50:00,78.31,78.54,78.27,78.44,31300.0,52.3245,52.4782,52.2978,52.4114,31300.0
2014-03-25 10:55:00,78.41,78.44,78.33,78.4,32100.0,52.3913,52.4114,52.3379,52.3847,32100.0
2014-03-25 11:00:00,78.38,78.56,78.35,78.55,55100.0,52.3713,52.4916,52.3513,52.4849,55100.0
2014-03-25 11:05:00,78.54,78.63,78.49,78.55,44500.0,52.4782,52.5383,52.4448,52.4849,44500.0
2014-03-25 11:10:00,78.55,78.55,78.37,78.41,26200.0,52.4849,52.4849,52.3646,52.3913,26200.0
2014-03-25 11:15:00,78.42,78.55,78.37,78.52,34400.0,52.398,52.4849,52.3646,52.4648,34400.0
2014-03-25 11:20:00,78.53,78.68,78.49,78.64,41600.0,52.4715,52.5717,52.4448,52.545,41600.0
2014-03-25 11:25:00,78.63,78.64,78.45,78.51,18900.0,52.5383,52.545,52.4181,52.4582,18900.0
2014-03-25 11:30:00,78.51,78.56,78.41,78.42,19500.0,52.4582,52.4916,52.3913,52.398,19500.0
2014-03-25 11:35:00,78.44,78.51,78.3,78.46,27100.0,52.4114,52.4582,52.3178,52.4248,27100.0
2014-03-25 11:40:00,78.43,78.64,78.4,78.63,29600.0,52.4047,52.545,52.3847,52.5383,29600.0
2014-03-25 11:45:00,78.63,78.63,78.48,78.52,20700.0,52.5383,52.5383,52.4381,52.4648,20700.0
2014-03-25 11:50:00,78.53,78.55,78.42,78.45,19500.0,52.4715,52.4849,52.398,52.4181,19500.0
2014-03-25 11:55:00,78.45,78.66,78.43,78.61,46800.0,52.4181,52.5584,52.4047,52.525,46800.0
2014-03-25 12:00:00,78.6,78.64,78.48,78.52,21100.0,52.5183,52.545,52.4381,52.4648,21100.0
2014-03-25 12:05:00,78.51,78.57,78.44,78.54,19600.0,52.4582,52.4983,52.4114,52.4782,19600.0
2014-03-25 12:10:00,78.56,78.62,78.51,78.62,22100.0,52.4916,52.5317,52.4582,52.5317,22100.0
2014-03-25 12:15:00,78.62,78.66,78.53,78.57,28600.0,52.5317,52.5584,52.4715,52.4983,28600.0
2014-03-25 12:20:00,78.57,78.61,78.45,78.48,17600.0,52.4983,52.525,52.4181,52.4381,17600.0
2014-03-25 12:25:00,78.45,78.5,78.37,78.47,20400.0,52.4181,52.4515,52.3646,52.4314,20400.0
2014-03-25 12:30:00,78.47,78.65,78.42,78.58,30500.0,52.4314,52.5517,52.398,52.5049,30500.0
2014-03-25 12:35:00,78.58,78.59,78.38,78.41,13900.0,52.5049,52.5116,52.3713,52.3913,13900.0
2014-03-25 12:40:00,78.45,78.47,78.41,78.42,15500.0,52.4181,52.4314,52.3913,52.398,15500.0
2014-03-25 12:45:00,78.42,78.5,78.42,78.47,17000.0,52.398,52.4515,52.398,52.4314,17000.0
2014-03-25 12:50:00,78.47,78.58,78.47,78.52,28400.0,52.4314,52.5049,52.4314,52.4648,28400.0
2014-03-25 12:55:00,78.52,78.6,78.51,78.55,22800.0,52.4648,52.5183,52.4582,52.4849,22800.0
2014-03-25 13:00:00,78.52,78.56,78.45,78.51,14200.0,52.4648,52.4916,52.4181,52.4582,14200.0
2014-03-25 13:05:00,78.51,78.52,78.4,78.49,11600.0,52.4582,52.4648,52.3847,52.4448,11600.0
2014-03-25 13:10:00,78.45,78.47,78.38,78.43,11600.0,52.4181,52.4314,52.3713,52.4047,11600.0
2014-03-25 13:15:00,78.44,78.59,78.44,78.55,18500.0,52.4114,52.5116,52.4114,52.4849,18500.0
2014-03-25 13:20:00,78.55,78.64,78.54,78.56,18500.0,52.4849,52.545,52.4782,52.4916,18500.0
2014-03-25 13:25:00,78.56,78.71,78.56,78.64,26300.0,52.4916,52.5918,52.4916,52.545,26300.0
2014-03-25 13:30:00,78.64,78.7,78.51,78.54,36400.0,52.545,52.5851,52.4582,52.4782,36400.0
2014-03-25 13:35:00,78.56,78.57,78.48,78.55,24300.0,52.4916,52.4983,52.4381,52.4849,24300.0
2014-03-25 13:40:00,78.54,78.62,78.51,78.59,19100.0,52.4782,52.5317,52.4582,52.5116,19100.0
2014-03-25 13:45:00,78.59,78.61,78.55,78.55,19200.0,52.5116,52.525,52.4849,52.4849,19200.0
2014-03-25 13:50:00,78.55,78.56,78.5,78.52,14500.0,52.4849,52.4916,52.4515,52.4648,14500.0
2014-03-25 13:55:00,78.52,78.52,78.45,78.45,22400.0,52.4648,52.4648,52.4181,52.4181,22400.0
2014-03-25 14:00:00,78.46,78.49,78.42,78.43,22100.0,52.4248,52.4448,52.398,52.4047,22100.0
2014-03-25 14:05:00,78.42,78.42,78.31,78.36,26700.0,52.398,52.398,52.3245,52.3579,26700.0
2014-03-25 14:10:00,78.36,78.45,78.36,78.43,15700.0,52.3579,52.4181,52.3579,52.4047,15700.0
2014-03-25 14:15:00,78.43,78.43,78.26,78.26,20500.0,52.4047,52.4047,52.2911,52.2911,20500.0
2014-03-25 14:20:00,78.25,78.26,78.19,78.21,21300.0,52.2844,52.2911,52.2443,52.2577,21300.0
2014-03-25 14:25:00,78.23,78.27,78.19,78.21,15800.0,52.2711,52.2978,52.2443,52.2577,15800.0
2014-03-25 14:30:00,78.22,78.24,78.19,78.21,16400.0,52.2644,52.2778,52.2443,52.2577,16400.0
2014-03-25 14:35:00,78.2,78.32,78.2,78.32,26800.0,52.251,52.3312,52.251,52.3312,26800.0
2014-03-25 14:40:00,78.33,78.36,78.26,78.28,20200.0,52.3379,52.3579,52.2911,52.3045,20200.0
2014-03-25 14:45:00,78.27,78.33,78.26,78.28,21000.0,52.2978,52.3379,52.2911,52.3045,21000.0
2014-03-25 14:50:00,78.28,78.3,78.25,78.27,21300.0,52.3045,52.3178,52.2844,52.2978,21300.0
2014-03-25 14:55:00,78.28,78.36,78.27,78.32,20100.0,52.3045,52.3579,52.2978,52.3312,20100.0
2014-03-25 15:00:00,78.31,78.42,78.3,78.42,20500.0,52.3245,52.398,52.3178,52.398,20500.0
2014-03-25 15:05:00,78.42,78.43,78.33,78.38,29500.0,52.398,52.4047,52.3379,52.3713,29500.0
2014-03-25 15:10:00,78.38,78.48,78.37,78.46,31200.0,52.3713,52.4381,52.3646,52.4248,31200.0
2014-03-25 15:15:00,78.46,78.47,78.4,78.45,33300.0,52.4248,52.4314,52.3847,52.4181,33300.0
2014-03-25 15:20:00,78.46,78.48,78.37,78.39,34400.0,52.4248,52.4381,52.3646,52.378,34400.0
2014-03-25 15:25:00,78.37,78.38,78.32,78.34,35600.0,52.3646,52.3713,52.3312,52.3446,35600.0
2014-03-25 15:30:00,78.35,78.38,78.26,78.29,31400.0,52.3513,52.3713,52.2911,52.3112,31400.0
2014-03-25 15:35:00,78.29,78.35,78.27,78.33,32100.0,52.3112,52.3513,52.2978,52.3379,32100.0
2014-03-25 15:40:00,78.33,78.38,78.32,78.34,40000.0,52.3379,52.3713,52.3312,52.3446,40000.0
2014-03-25 15:45:00,78.34,78.34,78.28,78.31,42900.0,52.3446,52.3446,52.3045,52.3245,42900.0
2014-03-25 15:50:00,78.32,78.32,78.23,78.28,70600.0,52.3312,52.3312,52.2711,52.3045,70600.0
2014-03-25 15:55:00,78.26,78.27,78.15,78.2,174200.0,52.2911,52.2978,52.2176,52.251,174200.0
2014-03-26 09:30:00,78.47,78.74,78.2,78.74,37400.0,52.4314,52.6118,52.251,52.6118,37400.0
2014-03-26 09:35:00,78.72,78.8,78.52,78.55,23200.0,52.5985,52.6519,52.4648,52.4849,23200.0
2014-03-26 09:40:00,78.54,78.78,78.51,78.62,22100.0,52.4782,52.6386,52.4582,52.5317,22100.0
2014-03-26 09:45:00,78.68,78.76,78.4,78.67,25800.0,52.5717,52.6252,52.3847,52.5651,25800.0
2014-03-26 09:50:00,78.67,78.67,78.47,78.59,19300.0,52.5651,52.5651,52.4314,52.5116,19300.0
2014-03-26 09:55:00,78.59,78.65,78.47,78.5,16900.0,52.5116,52.5517,52.4314,52.4515,16900.0
2014-03-26 10:00:00,78.47,78.53,78.36,78.42,18500.0,52.4314,52.4715,52.3579,52.398,18500.0
2014-03-26 10:05:00,78.41,78.41,78.21,78.24,38800.0,52.3913,52.3913,52.2577,52.2778,38800.0
2014-03-26 10:10:00,78.25,78.36,78.24,78.28,14800.0,52.2844,52.3579,52.2778,52.3045,14800.0
2014-03-26 10:15:00,78.29,78.29,78.11,78.16,22700.0,52.3112,52.3112,52.1909,52.2243,22700.0
2014-03-26 10:20:00,78.18,78.28,77.97,78.01,21400.0,52.2377,52.3045,52.0973,52.1241,21400.0
2014-03-26 10:25:00,77.98,78.18,77.95,78.18,16700.0,52.104,52.2377,52.084,52.2377,16700.0
2014-03-26 10:30:00,78.18,78.21,78.0,78.0,17500.0,52.2377,52.2577,52.1174,52.1174,17500.0
2014-03-26 10:35:00,78.02,78.13,77.96,78.05,12900.0,52.1308,52.2043,52.0907,52.1508,12900.0
2014-03-26 10:40:00,78.02,78.02,77.91,77.96,17500.0,52.1308,52.1308,52.0573,52.0907,17500.0
2014-03-26 10:45:00,77.95,77.99,77.9,77.91,14400.0,52.084,52.1107,52.0506,52.0573,14400.0
2014-03-26 10:50:00,77.92,77.96,77.78,77.78,12200.0,52.0639,52.0907,51.9704,51.9704,12200.0
2014-03-26 10:55:00,77.8,77.88,77.78,77.82,14100.0,51.9838,52.0372,51.9704,51.9971,14100.0
2014-03-26 11:00:00,77.81,77.92,77.81,77.89,11400.0,51.9904,52.0639,51.9904,52.0439,11400.0
2014-03-26 11:05:00,77.89,77.93,77.84,77.86,24000.0,52.0439,52.0706,52.0105,52.0238,24000.0
2014-03-26 11:10:00,77.89,77.92,77.73,77.74,32200.0,52.0439,52.0639,51.937,51.9437,32200.0
2014-03-26 11:15:00,77.74,77.74,77.67,77.7,33500.0,51.9437,51.9437,51.8969,51.9169,33500.0
2014-03-26 11:20:00,77.7,77.79,77.69,77.76,23700.0,51.9169,51.9771,51.9103,51.957,23700.0
2014-03-26 11:25:00,77.78,77.84,77.76,77.8,18900.0,51.9704,52.0105,51.957,51.9838,18900.0
2014-03-26 11:30:00,77.79,77.79,77.74,77.77,15900.0,51.9771,51.9771,51.9437,51.9637,15900.0
2014-03-26 11:35:00,77.77,77.77,77.67,77.69,21000.0,51.9637,51.9637,51.8969,51.9103,21000.0
2014-03-26 11:40:00,77.69,77.73,77.63,77.7,32100.0,51.9103,51.937,51.8702,51.9169,32100.0
2014-03-26 11:45:00,77.69,77.72,77.56,77.6,60700.0,51.9103,51.9303,51.8234,51.8501,60700.0
2014-03-26 11:50:00,77.6,77.65,77.56,77.6,21900.0,51.8501,51.8835,51.8234,51.8501,21900.0
2014-03-26 11:55:00,77.61,77.76,77.57,77.73,20200.0,51.8568,51.957,51.8301,51.937,20200.0
2014-03-26 12:00:00,77.72,77.73,77.63,77.68,9800.0,51.9303,51.937,51.8702,51.9036,9800.0
2014-03-26 12:05:00,77.67,77.73,77.61,77.68,17100.0,51.8969,51.937,51.8568,51.9036,17100.0
2014-03-26 12:10:00,77.68,77.7,77.61,77.68,10500.0,51.9036,51.9169,51.8568,51.9036,10500.0
2014-03-26 12:15:00,77.69,77.71,77.63,77.64,6900.0,51.9103,51.9236,51.8702,51.8769,6900.0
2014-03-26 12:20:00,77.65,77.69,77.6,77.65,12400.0,51.8835,51.9103,51.8501,51.8835,12400.0
2014-03-26 12:25:00,77.62,77.66,77.6,77.65,10400.0,51.8635,51.8902,51.8501,51.8835,10400.0
2014-03-26 12:30:00,77.64,77.7,77.6,77.68,12900.0,51.8769,51.9169,51.8501,51.9036,12900.0
2014-03-26 12:35:00,77.67,77.72,77.61,77.62,7700.0,51.8969,51.9303,51.8568,51.8635,7700.0
2014-03-26 12:40:00,77.62,77.69,77.6,77.67,8900.0,51.8635,51.9103,51.8501,51.8969,8900.0
2014-03-26 12:45:00,77.69,77.71,77.62,77.68,9700.0,51.9103,51.9236,51.8635,51.9036,9700.0
2014-03-26 12:50:00,77.71,77.75,77.67,77.7,8400.0,51.9236,51.9503,51.8969,51.9169,8400.0
2014-03-26 12:55:00,77.7,77.71,77.64,77.66,10100.0,51.9169,51.9236,51.8769,51.8902,10100.0
2014-03-26 13:00:00,77.66,77.66,77.58,77.58,7500.0,51.8902,51.8902,51.8368,51.8368,7500.0
2014-03-26 13:05:00,77.57,77.61,77.54,77.58,11800.0,51.8301,51.8568,51.81,51.8368,11800.0
2014-03-26 13:10:00,77.58,77.64,77.55,77.56,13400.0,51.8368,51.8769,51.8167,51.8234,13400.0
2014-03-26 13:15:00,77.56,77.58,77.52,77.54,7600.0,51.8234,51.8368,51.7967,51.81,7600.0
2014-03-26 13:20:00,77.53,77.58,77.52,77.52,9900.0,51.8034,51.8368,51.7967,51.7967,9900.0
2014-03-26 13:25:00,77.53,77.54,77.37,77.37,17000.0,51.8034,51.81,51.6964,51.6964,17000.0
2014-03-26 13:30:00,77.37,77.41,77.34,77.35,15000.0,51.6964,51.7232,51.6764,51.6831,15000.0
2014-03-26 13:35:00,77.36,77.4,77.31,77.4,9900.0,51.6898,51.7165,51.6564,51.7165,9900.0
2014-03-26 13:40:00,77.38,77.39,77.27,77.33,9000.0,51.7031,51.7098,51.6296,51.6697,9000.0
2014-03-26 13:45:00,77.34,77.39,77.3,77.38,15000.0,51.6764,51.7098,51.6497,51.7031,15000.0
2014-03-26 13:50:00,77.33,77.39,77.3,77.39,17000.0,51.6697,51.7098,51.6497,51.7098,17000.0
2014-03-26 13:55:00,77.36,77.5,77.32,77.36,20500.0,51.6898,51.7833,51.663,51.6898,20500.0
2014-03-26 14:00:00,77.38,77.43,77.33,77.37,15700.0,51.7031,51.7365,51.6697,51.6964,15700.0
2014-03-26 14:05:00,77.37,77.43,77.32,77.43,20500.0,51.6964,51.7365,51.663,51.7365,20500.0
2014-03-26 14:10:00,77.42,77.42,77.3,77.32,20500.0,51.7299,51.7299,51.6497,51.663,20500.0
2014-03-26 14:15:00,77.29,77.4,77.26,77.35,36400.0,51.643,51.7165,51.6229,51.6831,36400.0
2014-03-26 14:20:00,77.35,77.46,77.35,77.36,19400.0,51.6831,51.7566,51.6831,51.6898,19400.0
2014-03-26 14:25:00,77.35,77.41,77.33,77.38,15600.0,51.6831,51.7232,51.6697,51.7031,15600.0
2014-03-26 14:30:00,77.4,77.4,77.27,77.28,23800.0,51.7165,51.7165,51.6296,51.6363,23800.0
2014-03-26 14:35:00,77.27,77.33,77.18,77.18,19400.0,51.6296,51.6697,51.5695,51.5695,19400.0
2014-03-26 14:40:00,77.2,77.33,77.2,77.3,24600.0,51.5829,51.6697,51.5829,51.6497,24600.0
2014-03-26 14:45:00,77.29,77.32,77.24,77.24,16200.0,51.643,51.663,51.6096,51.6096,16200.0
2014-03-26 14:50:00,77.25,77.28,77.21,77.28,21300.0,51.6163,51.6363,51.5895,51.6363,21300.0
2014-03-26 14:55:00,77.29,77.31,77.18,77.23,21200.0,51.643,51.6564,51.5695,51.6029,21200.0
2014-03-26 15:00:00,77.23,77.28,77.14,77.2,47100.0,51.6029,51.6363,51.5428,51.5829,47100.0
2014-03-26 15:05:00,77.21,77.26,77.19,77.23,19300.0,51.5895,51.6229,51.5762,51.6029,19300.0
2014-03-26 15:10:00,77.22,77.25,77.18,77.23,16300.0,51.5962,51.6163,51.5695,51.6029,16300.0
2014-03-26 15:15:00,77.24,77.27,77.17,77.22,30000.0,51.6096,51.6296,51.5628,51.5962,30000.0
2014-03-26 15:20:00,77.21,77.23,77.19,77.2,29700.0,51.5895,51.6029,51.5762,51.5829,29700.0
2014-03-26 15:25:00,77.21,77.21,77.12,77.15,55400.0,51.5895,51.5895,51.5294,51.5494,55400.0
2014-03-26 15:30:00,77.14,77.21,77.14,77.21,32600.0,51.5428,51.5895,51.5428,51.5895,32600.0
2014-03-26 15:35:00,77.22,77.25,77.21,77.23,38700.0,51.5962,51.6163,51.5895,51.6029,38700.0
2014-03-26 15:40:00,77.23,77.23,77.17,77.2,37700.0,51.6029,51.6029,51.5628,51.5829,37700.0
2014-03-26 15:45:00,77.19,77.2,77.09,77.09,82500.0,51.5762,51.5829,51.5094,51.5094,82500.0
2014-03-26 15:50:00,77.09,77.1,76.92,76.96,119900.0,51.5094,51.516,51.3958,51.4225,119900.0
2014-03-26 15:55:00,76.96,77.24,76.92,77.2,366400.0,51.4225,51.6096,51.3958,51.5829,366400.0
2014-03-27 09:30:00,77.29,77.41,76.85,76.99,60300.0,51.643,51.7232,51.349,51.4425,60300.0
2014-03-27 09:35:00,76.99,77.05,76.74,76.94,169500.0,51.4425,51.4826,51.2755,51.4091,169500.0
2014-03-27 09:40:00,76.96,77.0,76.8,76.96,42800.0,51.4225,51.4492,51.3156,51.4225,42800.0
2014-03-27 09:45:00,76.95,76.95,76.73,76.81,50300.0,51.4158,51.4158,51.2688,51.3223,50300.0
2014-03-27 09:50:00,76.82,76.9,76.76,76.83,45100.0,51.3289,51.3824,51.2889,51.3356,45100.0
2014-03-27 09:55:00,76.82,77.0,76.8,76.9,29600.0,51.3289,51.4492,51.3156,51.3824,29600.0
2014-03-27 10:00:00,76.88,77.25,76.88,77.24,27900.0,51.369,51.6163,51.369,51.6096,27900.0
2014-03-27 10:05:00,77.25,77.57,77.19,77.55,29300.0,51.6163,51.8301,51.5762,51.8167,29300.0
2014-03-27 10:10:00,77.53,77.54,77.39,77.44,15900.0,51.8034,51.81,51.7098,51.7432,15900.0
2014-03-27 10:15:00,77.46,77.61,77.42,77.46,21900.0,51.7566,51.8568,51.7299,51.7566,21900.0
2014-03-27 10:20:00,77.48,77.58,77.48,77.49,21400.0,51.7699,51.8368,51.7699,51.7766,21400.0
2014-03-27 10:25:00,77.51,77.54,77.34,77.4,62200.0,51.79,51.81,51.6764,51.7165,62200.0
2014-03-27 10:30:00,77.4,77.4,77.24,77.29,33700.0,51.7165,51.7165,51.6096,51.643,33700.0
2014-03-27 10:35:00,77.29,77.53,77.29,77.53,85600.0,51.643,51.8034,51.643,51.8034,85600.0
2014-03-27 10:40:00,77.53,77.67,77.5,77.56,38100.0,51.8034,51.8969,51.7833,51.8234,38100.0
2014-03-27 10:45:00,77.55,77.6,77.5,77.52,13700.0,51.8167,51.8501,51.7833,51.7967,13700.0
2014-03-27 10:50:00,77.55,77.57,77.47,77.51,18700.0,51.8167,51.8301,51.7633,51.79,18700.0
2014-03-27 10:55:00,77.51,77.6,77.48,77.6,32300.0,51.79,51.8501,51.7699,51.8501,32300.0
2014-03-27 11:00:00,77.59,77.65,77.48,77.49,17600.0,51.8434,51.8835,51.7699,51.7766,17600.0
2014-03-27 11:05:00,77.49,77.57,77.44,77.46,14000.0,51.7766,51.8301,51.7432,51.7566,14000.0
2014-03-27 11:10:00,77.48,77.52,77.43,77.52,9900.0,51.7699,51.7967,51.7365,51.7967,9900.0
2014-03-27 11:15:00,77.52,77.54,77.4,77.46,63400.0,51.7967,51.81,51.7165,51.7566,63400.0
2014-03-27 11:20:00,77.47,77.5,77.38,77.45,35400.0,51.7633,51.7833,51.7031,51.7499,35400.0
2014-03-27 11:25:00,77.48,77.49,77.33,77.36,23700.0,51.7699,51.7766,51.6697,51.6898,23700.0
2014-03-27 11:30:00,77.36,77.36,77.22,77.26,27000.0,51.6898,51.6898,51.5962,51.6229,27000.0
2014-03-27 11:35:00,77.27,77.37,77.25,77.36,15100.0,51.6296,51.6964,51.6163,51.6898,15100.0
2014-03-27 11:40:00,77.35,77.35,77.0,77.0,59100.0,51.6831,51.6831,51.4492,51.4492,59100.0
2014-03-27 11:45:00,77.01,77.05,76.97,76.99,20600.0,51.4559,51.4826,51.4292,51.4425,20600.0
2014-03-27 11:50:00,76.99,77.0,76.85,76.87,12900.0,51.4425,51.4492,51.349,51.3624,12900.0
2014-03-27 11:55:00,76.86,76.98,76.81,76.93,43500.0,51.3557,51.4359,51.3223,51.4024,43500.0
2014-03-27 12:00:00,76.93,76.98,76.88,76.91,22700.0,51.4024,51.4359,51.369,51.3891,22700.0
2014-03-27 12:05:00,76.9,77.01,76.89,76.95,12600.0,51.3824,51.4559,51.3757,51.4158,12600.0
2014-03-27 12:10:00,76.95,77.04,76.93,77.01,35700.0,51.4158,51.4759,51.4024,51.4559,35700.0
2014-03-27 12:15:00,77.02,77.1,76.98,77.07,37600.0,51.4626,51.516,51.4359,51.496,37600.0
2014-03-27 12:20:00,77.08,77.1,76.9,77.06,37100.0,51.5027,51.516,51.3824,51.4893,37100.0
2014-03-27 12:25:00,77.05,77.12,77.01,77.05,21800.0,51.4826,51.5294,51.4559,51.4826,21800.0
2014-03-27 12:30:00,77.06,77.09,76.95,77.08,45300.0,51.4893,51.5094,51.4158,51.5027,45300.0
2014-03-27 12:35:00,77.06,77.1,76.95,76.99,12100.0,51.4893,51.516,51.4158,51.4425,12100.0
2014-03-27 12:40:00,76.97,77.0,76.91,76.92,16800.0,51.4292,51.4492,51.3891,51.3958,16800.0
2014-03-27 12:45:00,76.93,76.96,76.9,76.95,13100.0,51.4024,51.4225,51.3824,51.4158,13100.0
2014-03-27 12:50:00,76.93,77.04,76.91,77.03,32600.0,51.4024,51.4759,51.3891,51.4693,32600.0
2014-03-27 12:55:00,77.03,77.05,76.98,77.03,36300.0,51.4693,51.4826,51.4359,51.4693,36300.0
2014-03-27 13:00:00,77.0,77.12,77.0,77.03,25000.0,51.4492,51.5294,51.4492,51.4693,25000.0
2014-03-27 13:05:00,77.03,77.15,77.03,77.05,55500.0,51.4693,51.5494,51.4693,51.4826,55500.0
2014-03-27 13:10:00,77.04,77.06,76.98,76.99,21500.0,51.4759,51.4893,51.4359,51.4425,21500.0
2014-03-27 13:15:00,77.0,77.04,76.95,76.96,17100.0,51.4492,51.4759,51.4158,51.4225,17100.0
2014-03-27 13:20:00,76.96,77.01,76.95,77.0,11000.0,51.4225,51.4559,51.4158,51.4492,11000.0
2014-03-27 13:25:00,77.0,77.15,77.0,77.08,20000.0,51.4492,51.5494,51.4492,51.5027,20000.0
2014-03-27 13:30:00,77.1,77.1,76.97,76.97,11300.0,51.516,51.516,51.4292,51.4292,11300.0
2014-03-27 13:35:00,76.98,77.0,76.95,77.0,9900.0,51.4359,51.4492,51.4158,51.4492,9900.0
2014-03-27 13:40:00,77.01,77.04,76.92,76.96,12300.0,51.4559,51.4759,51.3958,51.4225,12300.0
2014-03-27 13:45:00,76.95,76.98,76.87,76.87,14200.0,51.4158,51.4359,51.3624,51.3624,14200.0
2014-03-27 13:50:00,76.85,76.93,76.85,76.88,11900.0,51.349,51.4024,51.349,51.369,11900.0
2014-03-27 13:55:00,76.88,76.95,76.83,76.93,20300.0,51.369,51.4158,51.3356,51.4024,20300.0
2014-03-27 14:00:00,76.94,76.95,76.83,76.83,36800.0,51.4091,51.4158,51.3356,51.3356,36800.0
2014-03-27 14:05:00,76.84,76.94,76.84,76.92,22500.0,51.3423,51.4091,51.3423,51.3958,22500.0
2014-03-27 14:10:00,76.93,77.01,76.93,76.99,19000.0,51.4024,51.4559,51.4024,51.4425,19000.0
2014-03-27 14:15:00,77.0,77.0,76.87,76.9,20000.0,51.4492,51.4492,51.3624,51.3824,20000.0
2014-03-27 14:20:00,76.89,76.96,76.89,76.92,27200.0,51.3757,51.4225,51.3757,51.3958,27200.0
2014-03-27 14:25:00,76.93,77.04,76.92,76.99,28800.0,51.4024,51.4759,51.3958,51.4425,28800.0
2014-03-27 14:30:00,76.99,77.07,76.91,76.94,37400.0,51.4425,51.496,51.3891,51.4091,37400.0
2014-03-27 14:35:00,76.94,76.94,76.81,76.87,28700.0,51.4091,51.4091,51.3223,51.3624,28700.0
2014-03-27 14:40:00,76.87,76.91,76.85,76.88,16600.0,51.3624,51.3891,51.349,51.369,16600.0
2014-03-27 14:45:00,76.89,76.96,76.86,76.94,13000.0,51.3757,51.4225,51.3557,51.4091,13000.0
2014-03-27 14:50:00,76.94,76.94,76.77,76.8,27800.0,51.4091,51.4091,51.2955,51.3156,27800.0
2014-03-27 14:55:00,76.79,76.86,76.75,76.84,25700.0,51.3089,51.3557,51.2822,51.3423,25700.0
2014-03-27 15:00:00,76.82,76.88,76.79,76.81,18000.0,51.3289,51.369,51.3089,51.3223,18000.0
2014-03-27 15:05:00,76.81,76.82,76.79,76.82,35700.0,51.3223,51.3289,51.3089,51.3289,35700.0
2014-03-27 15:10:00,76.81,76.84,76.78,76.8,19000.0,51.3223,51.3423,51.3022,51.3156,19000.0
2014-03-27 15:15:00,76.81,76.86,76.78,76.8,32400.0,51.3223,51.3557,51.3022,51.3156,32400.0
2014-03-27 15:20:00,76.8,76.86,76.8,76.86,28200.0,51.3156,51.3557,51.3156,51.3557,28200.0
2014-03-27 15:25:00,76.85,76.94,76.83,76.94,29700.0,51.349,51.4091,51.3356,51.4091,29700.0
2014-03-27 15:30:00,76.92,76.97,76.92,76.97,43000.0,51.3958,51.4292,51.3958,51.4292,43000.0
2014-03-27 15:35:00,76.95,77.0,76.94,76.97,54200.0,51.4158,51.4492,51.4091,51.4292,54200.0
2014-03-27 15:40:00,76.97,77.0,76.89,76.91,62600.0,51.4292,51.4492,51.3757,51.3891,62600.0
2014-03-27 15:45:00,76.91,76.95,76.81,76.9,83900.0,51.3891,51.4158,51.3223,51.3824,83900.0
2014-03-27 15:50:00,76.9,76.98,76.89,76.93,96900.0,51.3824,51.4359,51.3757,51.4024,96900.0
2014-03-27 15:55:00,76.92,76.95,76.83,76.87,166700.0,51.3958,51.4158,51.3356,51.3624,166700.0
2014-03-28 09:30:00,77.0,77.2,76.9,77.13,36600.0,51.4492,51.5829,51.3824,51.5361,36600.0
2014-03-28 09:35:00,77.17,77.4,77.03,77.24,25600.0,51.5628,51.7165,51.4693,51.6096,25600.0
2014-03-28 09:40:00,77.18,77.3,76.91,76.95,24600.0,51.5695,51.6497,51.3891,51.4158,24600.0
2014-03-28 09:45:00,76.93,77.01,76.51,77.01,32800.0,51.4024,51.4559,51.1218,51.4559,32800.0
2014-03-28 09:50:00,77.1,77.11,76.76,76.85,24200.0,51.516,51.5227,51.2889,51.349,24200.0
2014-03-28 09:55:00,76.85,76.97,76.56,76.85,47900.0,51.349,51.4292,51.1552,51.349,47900.0
2014-03-28 10:00:00,76.85,77.06,76.85,76.94,44900.0,51.349,51.4893,51.349,51.4091,44900.0
2014-03-28 10:05:00,76.95,77.07,76.88,77.07,28200.0,51.4158,51.496,51.369,51.496,28200.0
2014-03-28 10:10:00,77.08,77.09,76.86,76.93,27100.0,51.5027,51.5094,51.3557,51.4024,27100.0
2014-03-28 10:15:00,76.95,77.07,76.85,76.88,51400.0,51.4158,51.496,51.349,51.369,51400.0
2014-03-28 10:20:00,76.88,76.99,76.83,76.9,29800.0,51.369,51.4425,51.3356,51.3824,29800.0
2014-03-28 10:25:00,76.92,76.97,76.86,76.92,219200.0,51.3958,51.4292,51.3557,51.3958,219200.0
2014-03-28 10:30:00,76.93,77.09,76.87,77.09,45500.0,51.4024,51.5094,51.3624,51.5094,45500.0
2014-03-28 10:35:00,77.07,77.22,77.0,77.05,54300.0,51.496,51.5962,51.4492,51.4826,54300.0
2014-03-28 10:40:00,77.09,77.09,76.95,76.97,32700.0,51.5094,51.5094,51.4158,51.4292,32700.0
2014-03-28 10:45:00,77.0,77.07,76.95,76.99,34400.0,51.4492,51.496,51.4158,51.4425,34400.0
2014-03-28 10:50:00,77.01,77.01,76.8,76.84,96100.0,51.4559,51.4559,51.3156,51.3423,96100.0
2014-03-28 10:55:00,76.84,77.03,76.75,77.03,35700.0,51.3423,51.4693,51.2822,51.4693,35700.0
2014-03-28 11:00:00,77.03,77.12,76.94,76.98,39800.0,51.4693,51.5294,51.4091,51.4359,39800.0
2014-03-28 11:05:00,76.98,77.06,76.95,76.96,27800.0,51.4359,51.4893,51.4158,51.4225,27800.0
2014-03-28 11:10:00,77.01,77.08,76.96,77.03,22300.0,51.4559,51.5027,51.4225,51.4693,22300.0
2014-03-28 11:15:00,77.02,77.11,76.97,77.02,44200.0,51.4626,51.5227,51.4292,51.4626,44200.0
2014-03-28 11:20:00,77.01,77.06,76.96,76.99,19100.0,51.4559,51.4893,51.4225,51.4425,19100.0
2014-03-28 11:25:00,77.0,77.06,76.98,77.01,21900.0,51.4492,51.4893,51.4359,51.4559,21900.0
2014-03-28 11:30:00,77.01,77.09,77.01,77.06,16700.0,51.4559,51.5094,51.4559,51.4893,16700.0
2014-03-28 11:35:00,77.07,77.09,76.89,76.93,23700.0,51.496,51.5094,51.3757,51.4024,23700.0
2014-03-28 11:40:00,76.94,77.04,76.9,76.93,14500.0,51.4091,51.4759,51.3824,51.4024,14500.0
2014-03-28 11:45:00,76.94,76.94,76.86,76.89,10100.0,51.4091,51.4091,51.3557,51.3757,10100.0
2014-03-28 11:50:00,76.91,76.93,76.87,76.87,10600.0,51.3891,51.4024,51.3624,51.3624,10600.0
2014-03-28 11:55:00,76.88,77.05,76.84,76.94,17500.0,51.369,51.4826,51.3423,51.4091,17500.0
2014-03-28 12:00:00,76.97,77.02,76.92,76.92,15400.0,51.4292,51.4626,51.3958,51.3958,15400.0
2014-03-28 12:05:00,76.95,77.03,76.92,76.96,17100.0,51.4158,51.4693,51.3958,51.4225,17100.0
2014-03-28 12:10:00,76.95,76.97,76.9,76.9,13200.0,51.4158,51.4292,51.3824,51.3824,13200.0
2014-03-28 12:15:00,76.9,77.0,76.9,76.94,39300.0,51.3824,51.4492,51.3824,51.4091,39300.0
2014-03-28 12:20:00,76.94,77.06,76.9,77.05,15200.0,51.4091,51.4893,51.3824,51.4826,15200.0
2014-03-28 12:25:00,77.05,77.05,76.94,76.97,13400.0,51.4826,51.4826,51.4091,51.4292,13400.0
2014-03-28 12:30:00,76.98,77.06,76.96,77.03,12300.0,51.4359,51.4893,51.4225,51.4693,12300.0
2014-03-28 12:35:00,77.05,77.05,76.97,77.01,11500.0,51.4826,51.4826,51.4292,51.4559,11500.0
2014-03-28 12:40:00,76.99,77.04,76.96,77.0,9100.0,51.4425,51.4759,51.4225,51.4492,9100.0
2014-03-28 12:45:00,77.01,77.06,76.98,77.05,11500.0,51.4559,51.4893,51.4359,51.4826,11500.0
2014-03-28 12:50:00,77.06,77.06,76.92,76.94,10200.0,51.4893,51.4893,51.3958,51.4091,10200.0
2014-03-28 12:55:00,76.93,76.97,76.9,76.96,7600.0,51.4024,51.4292,51.3824,51.4225,7600.0
2014-03-28 13:00:00,76.93,77.01,76.9,76.96,9600.0,51.4024,51.4559,51.3824,51.4225,9600.0
2014-03-28 13:05:00,76.96,77.06,76.92,77.05,17200.0,51.4225,51.4893,51.3958,51.4826,17200.0
2014-03-28 13:10:00,77.05,77.06,76.9,76.95,17400.0,51.4826,51.4893,51.3824,51.4158,17400.0
2014-03-28 13:15:00,76.93,76.97,76.9,76.9,11800.0,51.4024,51.4292,51.3824,51.3824,11800.0
2014-03-28 13:20:00,76.92,76.97,76.9,76.93,10000.0,51.3958,51.4292,51.3824,51.4024,10000.0
2014-03-28 13:25:00,76.96,76.98,76.9,76.92,16300.0,51.4225,51.4359,51.3824,51.3958,16300.0
2014-03-28 13:30:00,76.94,76.97,76.86,76.9,20500.0,51.4091,51.4292,51.3557,51.3824,20500.0
2014-03-28 13:35:00,76.91,77.03,76.91,76.99,17700.0,51.3891,51.4693,51.3891,51.4425,17700.0
2014-03-28 13:40:00,76.96,77.02,76.94,77.0,20300.0,51.4225,51.4626,51.4091,51.4492,20300.0
2014-03-28 13:45:00,77.01,77.03,76.92,76.94,20600.0,51.4559,51.4693,51.3958,51.4091,20600.0
2014-03-28 13:50:00,76.94,77.01,76.93,77.01,16000.0,51.4091,51.4559,51.4024,51.4559,16000.0
2014-03-28 13:55:00,77.01,77.01,76.93,76.93,63800.0,51.4559,51.4559,51.4024,51.4024,63800.0
2014-03-28 14:00:00,76.95,77.03,76.92,76.96,26600.0,51.4158,51.4693,51.3958,51.4225,26600.0
2014-03-28 14:05:00,76.98,76.98,76.92,76.94,29300.0,51.4359,51.4359,51.3958,51.4091,29300.0
2014-03-28 14:10:00,76.94,76.97,76.92,76.95,24700.0,51.4091,51.4292,51.3958,51.4158,24700.0
2014-03-28 14:15:00,76.95,76.97,76.88,76.88,33300.0,51.4158,51.4292,51.369,51.369,33300.0
2014-03-28 14:20:00,76.9,76.97,76.89,76.92,21500.0,51.3824,51.4292,51.3757,51.3958,21500.0
2014-03-28 14:25:00,76.93,77.0,76.92,76.95,23400.0,51.4024,51.4492,51.3958,51.4158,23400.0
2014-03-28 14:30:00,76.97,77.01,76.92,76.96,27000.0,51.4292,51.4559,51.3958,51.4225,27000.0
2014-03-28 14:35:00,76.95,76.98,76.93,76.94,8600.0,51.4158,51.4359,51.4024,51.4091,8600.0
2014-03-28 14:40:00,76.95,76.96,76.87,76.89,51100.0,51.4158,51.4225,51.3624,51.3757,51100.0
2014-03-28 14:45:00,76.88,76.97,76.87,76.93,18200.0,51.369,51.4292,51.3624,51.4024,18200.0
2014-03-28 14:50:00,76.95,76.96,76.93,76.95,24700.0,51.4158,51.4225,51.4024,51.4158,24700.0
2014-03-28 14:55:00,76.94,76.96,76.9,76.94,20300.0,51.4091,51.4225,51.3824,51.4091,20300.0
2014-03-28 15:00:00,76.95,76.98,76.92,76.96,28000.0,51.4158,51.4359,51.3958,51.4225,28000.0
2014-03-28 15:05:00,76.97,76.97,76.9,76.92,18800.0,51.4292,51.4292,51.3824,51.3958,18800.0
2014-03-28 15:10:00,76.9,76.97,76.87,76.87,25200.0,51.3824,51.4292,51.3624,51.3624,25200.0
2014-03-28 15:15:00,76.9,76.93,76.84,76.92,19000.0,51.3824,51.4024,51.3423,51.3958,19000.0
2014-03-28 15:20:00,76.93,76.94,76.83,76.84,21200.0,51.4024,51.4091,51.3356,51.3423,21200.0
2014-03-28 15:25:00,76.84,76.84,76.74,76.75,50100.0,51.3423,51.3423,51.2755,51.2822,50100.0
2014-03-28 15:30:00,76.77,76.77,76.71,76.74,46100.0,51.2955,51.2955,51.2555,51.2755,46100.0
2014-03-28 15:35:00,76.74,76.74,76.68,76.71,27600.0,51.2755,51.2755,51.2354,51.2555,27600.0
2014-03-28 15:40:00,76.71,76.73,76.65,76.67,46500.0,51.2555,51.2688,51.2154,51.2287,46500.0
2014-03-28 15:45:00,76.65,76.73,76.63,76.67,71900.0,51.2154,51.2688,51.202,51.2287,71900.0
2014-03-28 15:50:00,76.68,76.69,76.61,76.62,77200.0,51.2354,51.2421,51.1886,51.1953,77200.0
2014-03-28 15:55:00,76.62,76.68,76.61,76.66,194000.0,51.1953,51.2354,51.1886,51.222,194000.0
2014-03-31 09:30:00,77.3,77.5,77.08,77.14,57100.0,51.6497,51.7833,51.5027,51.5428,57100.0
2014-03-31 09:35:00,77.19,77.56,77.15,77.56,25100.0,51.5762,51.8234,51.5494,51.8234,25100.0
2014-03-31 09:40:00,77.56,77.56,77.18,77.27,33500.0,51.8234,51.8234,51.5695,51.6296,33500.0
2014-03-31 09:45:00,77.27,77.4,77.22,77.3,19400.0,51.6296,51.7165,51.5962,51.6497,19400.0
2014-03-31 09:50:00,77.29,77.54,77.25,77.25,28900.0,51.643,51.81,51.6163,51.6163,28900.0
2014-03-31 09:55:00,77.25,77.45,77.16,77.28,18800.0,51.6163,51.7499,51.5561,51.6363,18800.0
2014-03-31 10:00:00,77.25,77.28,77.11,77.2,21800.0,51.6163,51.6363,51.5227,51.5829,21800.0
2014-03-31 10:05:00,77.2,77.2,76.95,76.95,23400.0,51.5829,51.5829,51.4158,51.4158,23400.0
2014-03-31 10:10:00,76.97,77.17,76.92,77.1,34600.0,51.4292,51.5628,51.3958,51.516,34600.0
2014-03-31 10:15:00,77.08,77.12,76.91,77.09,43100.0,51.5027,51.5294,51.3891,51.5094,43100.0
2014-03-31 10:20:00,77.06,77.22,77.05,77.11,22400.0,51.4893,51.5962,51.4826,51.5227,22400.0
2014-03-31 10:25:00,77.11,77.14,77.01,77.13,8400.0,51.5227,51.5428,51.4559,51.5361,8400.0
2014-03-31 10:30:00,77.16,77.2,76.96,77.07,20400.0,51.5561,51.5829,51.4225,51.496,20400.0
2014-03-31 10:35:00,77.06,77.13,77.0,77.07,16800.0,51.4893,51.5361,51.4492,51.496,16800.0
2014-03-31 10:40:00,77.11,77.17,77.02,77.14,19200.0,51.5227,51.5628,51.4626,51.5428,19200.0
2014-03-31 10:45:00,77.15,77.23,77.11,77.13,24400.0,51.5494,51.6029,51.5227,51.5361,24400.0
2014-03-31 10:50:00,77.14,77.24,77.13,77.19,18700.0,51.5428,51.6096,51.5361,51.5762,18700.0
2014-03-31 10:55:00,77.2,77.22,77.1,77.14,20100.0,51.5829,51.5962,51.516,51.5428,20100.0
2014-03-31 11:00:00,77.14,77.23,77.12,77.16,15900.0,51.5428,51.6029,51.5294,51.5561,15900.0
2014-03-31 11:05:00,77.16,77.16,77.05,77.13,18300.0,51.5561,51.5561,51.4826,51.5361,18300.0
2014-03-31 11:10:00,77.16,77.17,77.06,77.17,16200.0,51.5561,51.5628,51.4893,51.5628,16200.0
2014-03-31 11:15:00,77.17,77.21,77.14,77.18,23500.0,51.5628,51.5895,51.5428,51.5695,23500.0
2014-03-31 11:20:00,77.19,77.21,77.15,77.16,22900.0,51.5762,51.5895,51.5494,51.5561,22900.0
2014-03-31 11:25:00,77.16,77.19,77.11,77.12,14800.0,51.5561,51.5762,51.5227,51.5294,14800.0
2014-03-31 11:30:00,77.12,77.12,76.94,76.95,52400.0,51.5294,51.5294,51.4091,51.4158,52400.0
2014-03-31 11:35:00,76.96,77.07,76.87,76.94,17900.0,51.4225,51.496,51.3624,51.4091,17900.0
2014-03-31 11:40:00,76.94,77.05,76.94,76.96,11400.0,51.4091,51.4826,51.4091,51.4225,11400.0
2014-03-31 11:45:00,76.95,77.05,76.93,77.04,7900.0,51.4158,51.4826,51.4024,51.4759,7900.0
2014-03-31 11:50:00,77.02,77.11,77.02,77.03,37000.0,51.4626,51.5227,51.4626,51.4693,37000.0
2014-03-31 11:55:00,77.03,77.06,76.94,77.06,16700.0,51.4693,51.4893,51.4091,51.4893,16700.0
2014-03-31 12:00:00,77.07,77.22,77.03,77.13,24800.0,51.496,51.5962,51.4693,51.5361,24800.0
2014-03-31 12:05:00,77.13,77.26,77.11,77.16,26600.0,51.5361,51.6229,51.5227,51.5561,26600.0
2014-03-31 12:10:00,77.16,77.26,77.07,77.22,24100.0,51.5561,51.6229,51.496,51.5962,24100.0
2014-03-31 12:15:00,77.25,77.34,77.19,77.2,25300.0,51.6163,51.6764,51.5762,51.5829,25300.0
2014-03-31 12:20:00,77.19,77.3,77.19,77.3,34900.0,51.5762,51.6497,51.5762,51.6497,34900.0
2014-03-31 12:25:00,77.32,77.36,77.25,77.28,25700.0,51.663,51.6898,51.6163,51.6363,25700.0
2014-03-31 12:30:00,77.28,77.33,77.22,77.29,32200.0,51.6363,51.6697,51.5962,51.643,32200.0
2014-03-31 12:35:00,77.26,77.36,77.26,77.34,17100.0,51.6229,51.6898,51.6229,51.6764,17100.0
2014-03-31 12:40:00,77.33,77.39,77.28,77.28,14600.0,51.6697,51.7098,51.6363,51.6363,14600.0
2014-03-31 12:45:00,77.28,77.35,77.28,77.33,15700.0,51.6363,51.6831,51.6363,51.6697,15700.0
2014-03-31 12:50:00,77.33,77.34,77.22,77.28,12600.0,51.6697,51.6764,51.5962,51.6363,12600.0
2014-03-31 12:55:00,77.28,77.34,77.24,77.24,13500.0,51.6363,51.6764,51.6096,51.6096,13500.0
2014-03-31 13:00:00,77.26,77.26,77.15,77.17,18200.0,51.6229,51.6229,51.5494,51.5628,18200.0
2014-03-31 13:05:00,77.16,77.24,77.16,77.18,11800.0,51.5561,51.6096,51.5561,51.5695,11800.0
2014-03-31 13:10:00,77.19,77.28,77.16,77.17,9400.0,51.5762,51.6363,51.5561,51.5628,9400.0
2014-03-31 13:15:00,77.16,77.24,77.13,77.19,10400.0,51.5561,51.6096,51.5361,51.5762,10400.0
2014-03-31 13:20:00,77.16,77.19,77.13,77.16,11200.0,51.5561,51.5762,51.5361,51.5561,11200.0
2014-03-31 13:25:00,77.14,77.26,77.14,77.21,11200.0,51.5428,51.6229,51.5428,51.5895,11200.0
2014-03-31 13:30:00,77.24,77.26,77.15,77.18,13200.0,51.6096,51.6229,51.5494,51.5695,13200.0
2014-03-31 13:35:00,77.19,77.23,77.05,77.07,11500.0,51.5762,51.6029,51.4826,51.496,11500.0
2014-03-31 13:40:00,77.08,77.13,77.01,77.13,9900.0,51.5027,51.5361,51.4559,51.5361,9900.0
2014-03-31 13:45:00,77.13,77.14,77.01,77.05,12500.0,51.5361,51.5428,51.4559,51.4826,12500.0
2014-03-31 13:50:00,77.06,77.17,77.02,77.17,8600.0,51.4893,51.5628,51.4626,51.5628,8600.0
2014-03-31 13:55:00,77.18,77.2,77.1,77.16,11700.0,51.5695,51.5829,51.516,51.5561,11700.0
2014-03-31 14:00:00,77.15,77.18,77.09,77.09,14300.0,51.5494,51.5695,51.5094,51.5094,14300.0
2014-03-31 14:05:00,77.08,77.18,77.01,77.14,16600.0,51.5027,51.5695,51.4559,51.5428,16600.0
2014-03-31 14:10:00,77.13,77.2,77.12,77.2,14100.0,51.5361,51.5829,51.5294,51.5829,14100.0
2014-03-31 14:15:00,77.2,77.29,77.17,77.2,57300.0,51.5829,51.643,51.5628,51.5829,57300.0
2014-03-31 14:20:00,77.21,77.27,77.19,77.21,19800.0,51.5895,51.6296,51.5762,51.5895,19800.0
2014-03-31 14:25:00,77.23,77.26,77.2,77.24,14800.0,51.6029,51.6229,51.5829,51.6096,14800.0
2014-03-31 14:30:00,77.25,77.29,77.2,77.28,27100.0,51.6163,51.643,51.5829,51.6363,27100.0
2014-03-31 14:35:00,77.28,77.31,77.25,77.27,23400.0,51.6363,51.6564,51.6163,51.6296,23400.0
2014-03-31 14:40:00,77.26,77.26,77.19,77.23,18600.0,51.6229,51.6229,51.5762,51.6029,18600.0
2014-03-31 14:45:00,77.24,77.3,77.23,77.25,18400.0,51.6096,51.6497,51.6029,51.6163,18400.0
2014-03-31 14:50:00,77.27,77.28,77.21,77.25,13000.0,51.6296,51.6363,51.5895,51.6163,13000.0
2014-03-31 14:55:00,77.25,77.31,77.24,77.26,17900.0,51.6163,51.6564,51.6096,51.6229,17900.0
2014-03-31 15:00:00,77.25,77.26,77.16,77.16,22100.0,51.6163,51.6229,51.5561,51.5561,22100.0
2014-03-31 15:05:00,77.15,77.23,77.15,77.23,16400.0,51.5494,51.6029,51.5494,51.6029,16400.0
2014-03-31 15:10:00,77.22,77.23,77.17,77.2,21600.0,51.5962,51.6029,51.5628,51.5829,21600.0
2014-03-31 15:15:00,77.2,77.23,77.16,77.2,19500.0,51.5829,51.6029,51.5561,51.5829,19500.0
2014-03-31 15:20:00,77.21,77.23,77.16,77.22,21200.0,51.5895,51.6029,51.5561,51.5962,21200.0
2014-03-31 15:25:00,77.21,77.25,77.18,77.2,28100.0,51.5895,51.6163,51.5695,51.5829,28100.0
2014-03-31 15:30:00,77.2,77.3,77.19,77.29,42000.0,51.5829,51.6497,51.5762,51.643,42000.0
2014-03-31 15:35:00,77.28,77.3,77.24,77.25,50800.0,51.6363,51.6497,51.6096,51.6163,50800.0
2014-03-31 15:40:00,77.24,77.26,77.15,77.15,51000.0,51.6096,51.6229,51.5494,51.5494,51000.0
2014-03-31 15:45:00,77.14,77.18,77.02,77.03,80300.0,51.5428,51.5695,51.4626,51.4693,80300.0
2014-03-31 15:50:00,77.05,77.09,76.98,77.04,103300.0,51.4826,51.5094,51.4359,51.4759,103300.0
2014-03-31 15:55:00,77.03,77.1,77.03,77.06,131300.0,51.4693,51.516,51.4693,51.4893,131300.0
2014-04-01 09:30:00,77.22,77.48,77.18,77.32,63900.0,51.5962,51.7699,51.5695,51.663,63900.0
2014-04-01 09:35:00,77.33,77.72,77.27,77.43,61100.0,51.6697,51.9303,51.6296,51.7365,61100.0
2014-04-01 09:40:00,77.36,77.47,77.22,77.22,28300.0,51.6898,51.7633,51.5962,51.5962,28300.0
2014-04-01 09:45:00,77.27,77.3,76.93,77.19,49900.0,51.6296,51.6497,51.4024,51.5762,49900.0
2014-04-01 09:50:00,77.21,77.43,77.04,77.33,30400.0,51.5895,51.7365,51.4759,51.6697,30400.0
2014-04-01 09:55:00,77.32,77.36,77.19,77.33,28700.0,51.663,51.6898,51.5762,51.6697,28700.0
2014-04-01 10:00:00,77.29,77.36,77.13,77.25,20700.0,51.643,51.6898,51.5361,51.6163,20700.0
2014-04-01 10:05:00,77.27,77.36,77.08,77.09,91300.0,51.6296,51.6898,51.5027,51.5094,91300.0
2014-04-01 10:10:00,77.12,77.25,77.11,77.21,31500.0,51.5294,51.6163,51.5227,51.5895,31500.0
2014-04-01 10:15:00,77.23,77.3,77.17,77.29,22800.0,51.6029,51.6497,51.5628,51.643,22800.0
2014-04-01 10:20:00,77.28,77.38,77.21,77.21,29900.0,51.6363,51.7031,51.5895,51.5895,29900.0
2014-04-01 10:25:00,77.23,77.3,77.21,77.28,25700.0,51.6029,51.6497,51.5895,51.6363,25700.0
2014-04-01 10:30:00,77.28,77.43,77.27,77.4,67600.0,51.6363,51.7365,51.6296,51.7165,67600.0
2014-04-01 10:35:00,77.4,77.48,77.33,77.48,55300.0,51.7165,51.7699,51.6697,51.7699,55300.0
2014-04-01 10:40:00,77.46,77.75,77.46,77.73,56700.0,51.7566,51.9503,51.7566,51.937,56700.0
2014-04-01 10:45:00,77.74,77.95,77.73,77.93,37900.0,51.9437,52.084,51.937,52.0706,37900.0
2014-04-01 10:50:00,77.93,77.99,77.79,77.79,35600.0,52.0706,52.1107,51.9771,51.9771,35600.0
2014-04-01 10:55:00,77.79,77.93,77.76,77.92,29900.0,51.9771,52.0706,51.957,52.0639,29900.0
2014-04-01 11:00:00,77.92,78.15,77.91,78.15,53400.0,52.0639,52.2176,52.0573,52.2176,53400.0
2014-04-01 11:05:00,78.17,78.17,77.92,78.06,74700.0,52.231,52.231,52.0639,52.1575,74700.0
2014-04-01 11:10:00,78.06,78.06,77.97,77.99,33000.0,52.1575,52.1575,52.0973,52.1107,33000.0
2014-04-01 11:15:00,78.0,78.0,77.79,77.82,33900.0,52.1174,52.1174,51.9771,51.9971,33900.0
2014-04-01 11:20:00,77.82,78.04,77.82,77.98,26600.0,51.9971,52.1441,51.9971,52.104,26600.0
2014-04-01 11:25:00,77.97,78.01,77.9,77.95,23900.0,52.0973,52.1241,52.0506,52.084,23900.0
2014-04-01 11:30:00,77.96,78.09,77.95,78.09,25000.0,52.0907,52.1775,52.084,52.1775,25000.0
2014-04-01 11:35:00,78.07,78.27,78.06,78.26,36100.0,52.1642,52.2978,52.1575,52.2911,36100.0
2014-04-01 11:40:00,78.28,78.41,78.28,78.36,55000.0,52.3045,52.3913,52.3045,52.3579,55000.0
2014-04-01 11:45:00,78.34,78.4,78.23,78.23,26900.0,52.3446,52.3847,52.2711,52.2711,26900.0
2014-04-01 11:50:00,78.23,78.49,78.23,78.46,37800.0,52.2711,52.4448,52.2711,52.4248,37800.0
2014-04-01 11:55:00,78.45,78.55,78.41,78.49,40700.0,52.4181,52.4849,52.3913,52.4448,40700.0
2014-04-01 12:00:00,78.48,78.5,78.32,78.45,28400.0,52.4381,52.4515,52.3312,52.4181,28400.0
2014-04-01 12:05:00,78.45,78.57,78.4,78.5,36700.0,52.4181,52.4983,52.3847,52.4515,36700.0
2014-04-01 12:10:00,78.5,78.56,78.46,78.46,49000.0,52.4515,52.4916,52.4248,52.4248,49000.0
2014-04-01 12:15:00,78.46,78.56,78.46,78.54,27000.0,52.4248,52.4916,52.4248,52.4782,27000.0
2014-04-01 12:20:00,78.54,78.55,78.46,78.48,19800.0,52.4782,52.4849,52.4248,52.4381,19800.0
2014-04-01 12:25:00,78.47,78.52,78.43,78.52,23600.0,52.4314,52.4648,52.4047,52.4648,23600.0
2014-04-01 12:30:00,78.55,78.57,78.5,78.5,17500.0,52.4849,52.4983,52.4515,52.4515,17500.0
2014-04-01 12:35:00,78.5,78.57,78.5,78.53,13100.0,52.4515,52.4983,52.4515,52.4715,13100.0
2014-04-01 12:40:00,78.52,78.55,78.51,78.53,12200.0,52.4648,52.4849,52.4582,52.4715,12200.0
2014-04-01 12:45:00,78.53,78.55,78.48,78.51,21300.0,52.4715,52.4849,52.4381,52.4582,21300.0
2014-04-01 12:50:00,78.49,78.51,78.46,78.48,19400.0,52.4448,52.4582,52.4248,52.4381,19400.0
2014-04-01 12:55:00,78.46,78.47,78.34,78.37,21300.0,52.4248,52.4314,52.3446,52.3646,21300.0
2014-04-01 13:00:00,78.36,78.37,78.29,78.35,27900.0,52.3579,52.3646,52.3112,52.3513,27900.0
2014-04-01 13:05:00,78.36,78.53,78.36,78.5,32900.0,52.3579,52.4715,52.3579,52.4515,32900.0
2014-04-01 13:10:00,78.51,78.7,78.51,78.66,57400.0,52.4582,52.5851,52.4582,52.5584,57400.0
2014-04-01 13:15:00,78.66,78.78,78.64,78.77,41300.0,52.5584,52.6386,52.545,52.6319,41300.0
2014-04-01 13:20:00,78.78,78.95,78.78,78.95,30100.0,52.6386,52.7522,52.6386,52.7522,30100.0
2014-04-01 13:25:00,78.94,78.94,78.74,78.8,27100.0,52.7455,52.7455,52.6118,52.6519,27100.0
2014-04-01 13:30:00,78.8,78.92,78.75,78.86,32800.0,52.6519,52.7321,52.6185,52.692,32800.0
2014-04-01 13:35:00,78.87,78.99,78.86,78.99,37300.0,52.6987,52.7789,52.692,52.7789,37300.0
2014-04-01 13:40:00,78.99,79.11,78.98,79.09,65200.0,52.7789,52.8591,52.7722,52.8457,65200.0
2014-04-01 13:45:00,79.1,79.24,79.09,79.22,25100.0,52.8524,52.9459,52.8457,52.9326,25100.0
2014-04-01 13:50:00,79.2,79.34,79.16,79.32,34000.0,52.9192,53.0127,52.8925,52.9994,34000.0
2014-04-01 13:55:00,79.3,79.38,79.2,79.33,38800.0,52.986,53.0395,52.9192,53.0061,38800.0
2014-04-01 14:00:00,79.3,79.33,79.23,79.31,32400.0,52.986,53.0061,52.9392,52.9927,32400.0
2014-04-01 14:05:00,79.32,79.4,79.24,79.4,38300.0,52.9994,53.0528,52.9459,53.0528,38300.0
2014-04-01 14:10:00,79.39,79.48,79.22,79.23,53000.0,53.0462,53.1063,52.9326,52.9392,53000.0
2014-04-01 14:15:00,79.21,79.35,79.18,79.35,33700.0,52.9259,53.0194,52.9058,53.0194,33700.0
2014-04-01 14:20:00,79.35,79.43,79.33,79.43,30500.0,53.0194,53.0729,53.0061,53.0729,30500.0
2014-04-01 14:25:00,79.44,79.64,79.42,79.51,64000.0,53.0796,53.2132,53.0662,53.1263,64000.0
2014-04-01 14:30:00,79.51,79.54,79.38,79.38,33900.0,53.1263,53.1464,53.0395,53.0395,33900.0
2014-04-01 14:35:00,79.38,79.51,79.37,79.43,36600.0,53.0395,53.1263,53.0328,53.0729,36600.0
2014-04-01 14:40:00,79.42,79.51,79.39,79.48,42800.0,53.0662,53.1263,53.0462,53.1063,42800.0
2014-04-01 14:45:00,79.47,79.55,79.42,79.53,29500.0,53.0996,53.1531,53.0662,53.1397,29500.0
2014-04-01 14:50:00,79.53,79.53,79.4,79.45,38000.0,53.1397,53.1397,53.0528,53.0862,38000.0
2014-04-01 14:55:00,79.46,79.57,79.42,79.42,42200.0,53.0929,53.1664,53.0662,53.0662,42200.0
2014-04-01 15:00:00,79.44,79.45,79.3,79.37,41500.0,53.0796,53.0862,52.986,53.0328,41500.0
2014-04-01 15:05:00,79.37,79.41,79.32,79.41,31800.0,53.0328,53.0595,52.9994,53.0595,31800.0
2014-04-01 15:10:00,79.4,79.46,79.36,79.46,41400.0,53.0528,53.0929,53.0261,53.0929,41400.0
2014-04-01 15:15:00,79.46,79.51,79.43,79.51,35100.0,53.0929,53.1263,53.0729,53.1263,35100.0
2014-04-01 15:20:00,79.51,79.54,79.48,79.53,52900.0,53.1263,53.1464,53.1063,53.1397,52900.0
2014-04-01 15:25:00,79.53,79.56,79.42,79.43,107100.0,53.1397,53.1597,53.0662,53.0729,107100.0
2014-04-01 15:30:00,79.43,79.43,79.24,79.25,70400.0,53.0729,53.0729,52.9459,52.9526,70400.0
2014-04-01 15:35:00,79.25,79.32,79.24,79.28,68800.0,52.9526,52.9994,52.9459,52.9727,68800.0
2014-04-01 15:40:00,79.28,79.35,79.25,79.31,66200.0,52.9727,53.0194,52.9526,52.9927,66200.0
2014-04-01 15:45:00,79.31,79.46,79.31,79.46,79000.0,52.9927,53.0929,52.9927,53.0929,79000.0
2014-04-01 15:50:00,79.46,79.51,79.43,79.49,134800.0,53.0929,53.1263,53.0729,53.113,134800.0
2014-04-01 15:55:00,79.49,79.59,79.48,79.58,224600.0,53.113,53.1798,53.1063,53.1731,224600.0
2014-04-02 09:30:00,79.17,79.33,78.63,79.18,84100.0,52.8992,53.0061,52.5383,52.9058,84100.0
2014-04-02 09:35:00,79.08,79.5,79.08,79.2,41900.0,52.839,53.1197,52.839,52.9192,41900.0
2014-04-02 09:40:00,79.18,79.18,78.96,78.98,40300.0,52.9058,52.9058,52.7588,52.7722,40300.0
2014-04-02 09:45:00,78.93,79.0,78.55,78.68,45300.0,52.7388,52.7856,52.4849,52.5717,45300.0
2014-04-02 09:50:00,78.66,78.89,78.66,78.85,20100.0,52.5584,52.7121,52.5584,52.6853,20100.0
2014-04-02 09:55:00,78.85,78.85,78.69,78.74,19700.0,52.6853,52.6853,52.5784,52.6118,19700.0
2014-04-02 10:00:00,78.71,78.77,78.51,78.52,42500.0,52.5918,52.6319,52.4582,52.4648,42500.0
2014-04-02 10:05:00,78.51,78.61,78.4,78.42,63200.0,52.4582,52.525,52.3847,52.398,63200.0
2014-04-02 10:10:00,78.42,78.46,78.23,78.29,48200.0,52.398,52.4248,52.2711,52.3112,48200.0
2014-04-02 10:15:00,78.28,78.29,78.14,78.23,26800.0,52.3045,52.3112,52.2109,52.2711,26800.0
2014-04-02 10:20:00,78.22,78.25,78.01,78.02,31200.0,52.2644,52.2844,52.1241,52.1308,31200.0
2014-04-02 10:25:00,78.01,78.07,77.9,78.0,42700.0,52.1241,52.1642,52.0506,52.1174,42700.0
2014-04-02 10:30:00,77.99,78.33,77.89,78.31,78100.0,52.1107,52.3379,52.0439,52.3245,78100.0
2014-04-02 10:35:00,78.3,78.33,78.16,78.21,26000.0,52.3178,52.3379,52.2243,52.2577,26000.0
2014-04-02 10:40:00,78.21,78.37,78.21,78.37,22500.0,52.2577,52.3646,52.2577,52.3646,22500.0
2014-04-02 10:45:00,78.37,78.41,78.05,78.08,27100.0,52.3646,52.3913,52.1508,52.1708,27100.0
2014-04-02 10:50:00,78.07,78.14,78.02,78.02,37400.0,52.1642,52.2109,52.1308,52.1308,37400.0
2014-04-02 10:55:00,78.01,78.11,77.97,78.07,23800.0,52.1241,52.1909,52.0973,52.1642,23800.0
2014-04-02 11:00:00,78.08,78.21,78.02,78.19,38000.0,52.1708,52.2577,52.1308,52.2443,38000.0
2014-04-02 11:05:00,78.18,78.21,78.07,78.17,49200.0,52.2377,52.2577,52.1642,52.231,49200.0
2014-04-02 11:10:00,78.17,78.23,78.1,78.1,22800.0,52.231,52.2711,52.1842,52.1842,22800.0
2014-04-02 11:15:00,78.09,78.1,77.93,78.09,28200.0,52.1775,52.1842,52.0706,52.1775,28200.0
2014-04-02 11:20:00,78.09,78.11,78.02,78.11,18800.0,52.1775,52.1909,52.1308,52.1909,18800.0
2014-04-02 11:25:00,78.09,78.11,78.05,78.1,12800.0,52.1775,52.1909,52.1508,52.1842,12800.0
2014-04-02 11:30:00,78.1,78.13,78.07,78.09,15300.0,52.1842,52.2043,52.1642,52.1775,15300.0
2014-04-02 11:35:00,78.1,78.11,78.06,78.06,13500.0,52.1842,52.1909,52.1575,52.1575,13500.0
2014-04-02 11:40:00,78.06,78.14,78.04,78.09,22400.0,52.1575,52.2109,52.1441,52.1775,22400.0
2014-04-02 11:45:00,78.09,78.1,78.04,78.1,11400.0,52.1775,52.1842,52.1441,52.1842,11400.0
2014-04-02 11:50:00,78.1,78.21,78.08,78.21,11500.0,52.1842,52.2577,52.1708,52.2577,11500.0
2014-04-02 11:55:00,78.21,78.29,78.21,78.29,25900.0,52.2577,52.3112,52.2577,52.3112,25900.0
2014-04-02 12:00:00,78.29,78.29,78.11,78.11,13500.0,52.3112,52.3112,52.1909,52.1909,13500.0
2014-04-02 12:05:00,78.11,78.15,78.08,78.15,11300.0,52.1909,52.2176,52.1708,52.2176,11300.0
2014-04-02 12:10:00,78.15,78.15,78.12,78.13,14900.0,52.2176,52.2176,52.1976,52.2043,14900.0
2014-04-02 12:15:00,78.13,78.2,78.12,78.2,20200.0,52.2043,52.251,52.1976,52.251,20200.0
2014-04-02 12:20:00,78.2,78.26,78.15,78.26,9500.0,52.251,52.2911,52.2176,52.2911,9500.0
2014-04-02 12:25:00,78.26,78.43,78.19,78.42,47200.0,52.2911,52.4047,52.2443,52.398,47200.0
2014-04-02 12:30:00,78.4,78.48,78.37,78.45,15100.0,52.3847,52.4381,52.3646,52.4181,15100.0
2014-04-02 12:35:00,78.45,78.5,78.42,78.5,13500.0,52.4181,52.4515,52.398,52.4515,13500.0
2014-04-02 12:40:00,78.5,78.54,78.42,78.47,10700.0,52.4515,52.4782,52.398,52.4314,10700.0
2014-04-02 12:45:00,78.47,78.51,78.41,78.45,8100.0,52.4314,52.4582,52.3913,52.4181,8100.0
2014-04-02 12:50:00,78.43,78.45,78.39,78.42,12300.0,52.4047,52.4181,52.378,52.398,12300.0
2014-04-02 12:55:00,78.42,78.45,78.3,78.31,13800.0,52.398,52.4181,52.3178,52.3245,13800.0
2014-04-02 13:00:00,78.32,78.38,78.3,78.36,8100.0,52.3312,52.3713,52.3178,52.3579,8100.0
2014-04-02 13:05:00,78.36,78.44,78.36,78.39,9800.0,52.3579,52.4114,52.3579,52.378,9800.0
2014-04-02 13:10:00,78.4,78.48,78.38,78.48,10900.0,52.3847,52.4381,52.3713,52.4381,10900.0
2014-04-02 13:15:00,78.48,78.58,78.48,78.53,11800.0,52.4381,52.5049,52.4381,52.4715,11800.0
2014-04-02 13:20:00,78.53,78.54,78.49,78.5,14400.0,52.4715,52.4782,52.4448,52.4515,14400.0
2014-04-02 13:25:00,78.5,78.55,78.49,78.55,17900.0,52.4515,52.4849,52.4448,52.4849,17900.0
2014-04-02 13:30:00,78.54,78.54,78.48,78.49,8700.0,52.4782,52.4782,52.4381,52.4448,8700.0
2014-04-02 13:35:00,78.5,78.53,78.47,78.47,13100.0,52.4515,52.4715,52.4314,52.4314,13100.0
2014-04-02 13:40:00,78.46,78.55,78.44,78.5,47100.0,52.4248,52.4849,52.4114,52.4515,47100.0
2014-04-02 13:45:00,78.5,78.57,78.47,78.56,15500.0,52.4515,52.4983,52.4314,52.4916,15500.0
2014-04-02 13:50:00,78.56,78.56,78.5,78.51,10200.0,52.4916,52.4916,52.4515,52.4582,10200.0
2014-04-02 13:55:00,78.51,78.56,78.5,78.51,13700.0,52.4582,52.4916,52.4515,52.4582,13700.0
2014-04-02 14:00:00,78.5,78.55,78.47,78.55,17000.0,52.4515,52.4849,52.4314,52.4849,17000.0
2014-04-02 14:05:00,78.56,78.56,78.53,78.55,20500.0,52.4916,52.4916,52.4715,52.4849,20500.0
2014-04-02 14:10:00,78.55,78.56,78.53,78.55,26400.0,52.4849,52.4916,52.4715,52.4849,26400.0
2014-04-02 14:15:00,78.55,78.56,78.52,78.53,25800.0,52.4849,52.4916,52.4648,52.4715,25800.0
2014-04-02 14:20:00,78.52,78.54,78.51,78.51,19800.0,52.4648,52.4782,52.4582,52.4582,19800.0
2014-04-02 14:25:00,78.52,78.55,78.49,78.55,12700.0,52.4648,52.4849,52.4448,52.4849,12700.0
2014-04-02 14:30:00,78.55,78.77,78.54,78.75,35500.0,52.4849,52.6319,52.4782,52.6185,35500.0
2014-04-02 14:35:00,78.77,78.83,78.76,78.82,29400.0,52.6319,52.672,52.6252,52.6653,29400.0
2014-04-02 14:40:00,78.83,78.87,78.75,78.8,26000.0,52.672,52.6987,52.6185,52.6519,26000.0
2014-04-02 14:45:00,78.81,78.81,78.75,78.78,18900.0,52.6586,52.6586,52.6185,52.6386,18900.0
2014-04-02 14:50:00,78.78,78.83,78.72,78.82,21800.0,52.6386,52.672,52.5985,52.6653,21800.0
2014-04-02 14:55:00,78.82,79.0,78.82,78.99,24100.0,52.6653,52.7856,52.6653,52.7789,24100.0
2014-04-02 15:00:00,78.98,78.99,78.88,78.9,25600.0,52.7722,52.7789,52.7054,52.7187,25600.0
2014-04-02 15:05:00,78.9,79.06,78.89,79.06,46600.0,52.7187,52.8257,52.7121,52.8257,46600.0
2014-04-02 15:10:00,79.04,79.05,78.94,78.98,27500.0,52.8123,52.819,52.7455,52.7722,27500.0
2014-04-02 15:15:00,78.99,79.06,78.97,79.06,28000.0,52.7789,52.8257,52.7655,52.8257,28000.0
2014-04-02 15:20:00,79.05,79.06,78.98,79.01,37300.0,52.819,52.8257,52.7722,52.7922,37300.0
2014-04-02 15:25:00,79.02,79.18,79.02,79.18,33300.0,52.7989,52.9058,52.7989,52.9058,33300.0
2014-04-02 15:30:00,79.19,79.2,79.14,79.17,39900.0,52.9125,52.9192,52.8791,52.8992,39900.0
2014-04-02 15:35:00,79.16,79.24,79.15,79.2,46400.0,52.8925,52.9459,52.8858,52.9192,46400.0
2014-04-02 15:40:00,79.2,79.34,79.19,79.32,84900.0,52.9192,53.0127,52.9125,52.9994,84900.0
2014-04-02 15:45:00,79.32,79.39,79.17,79.17,116400.0,52.9994,53.0462,52.8992,52.8992,116400.0
2014-04-02 15:50:00,79.16,79.25,79.16,79.25,67300.0,52.8925,52.9526,52.8925,52.9526,67300.0
2014-04-02 15:55:00,79.25,79.26,79.17,79.24,178200.0,52.9526,52.9593,52.8992,52.9459,178200.0
2014-04-03 09:30:00,79.67,79.95,79.67,79.89,45800.0,53.2332,53.4203,53.2332,53.3802,45800.0
2014-04-03 09:35:00,79.93,80.3,79.88,80.28,74800.0,53.407,53.6542,53.3736,53.6408,74800.0
2014-04-03 09:40:00,80.29,80.49,80.02,80.02,50100.0,53.6475,53.7811,53.4671,53.4671,50100.0
2014-04-03 09:45:00,80.09,80.29,80.0,80.28,112200.0,53.5139,53.6475,53.4537,53.6408,112200.0
2014-04-03 09:50:00,80.3,80.3,80.01,80.12,168200.0,53.6542,53.6542,53.4604,53.5339,168200.0
2014-04-03 09:55:00,80.12,80.15,80.0,80.1,22100.0,53.5339,53.554,53.4537,53.5206,22100.0
2014-04-03 10:00:00,80.11,80.29,80.05,80.14,54200.0,53.5272,53.6475,53.4871,53.5473,54200.0
2014-04-03 10:05:00,80.15,80.15,79.86,80.04,27900.0,53.554,53.554,53.3602,53.4805,27900.0
2014-04-03 10:10:00,80.06,80.23,80.03,80.14,26200.0,53.4938,53.6074,53.4738,53.5473,26200.0
2014-04-03 10:15:00,80.14,80.29,80.09,80.26,64600.0,53.5473,53.6475,53.5139,53.6275,64600.0
2014-04-03 10:20:00,80.28,80.45,80.25,80.44,46500.0,53.6408,53.7544,53.6208,53.7477,46500.0
2014-04-03 10:25:00,80.45,80.45,80.18,80.18,31200.0,53.7544,53.7544,53.574,53.574,31200.0
2014-04-03 10:30:00,80.2,80.22,80.08,80.13,28200.0,53.5874,53.6007,53.5072,53.5406,28200.0
2014-04-03 10:35:00,80.1,80.12,79.96,80.07,38100.0,53.5206,53.5339,53.427,53.5005,38100.0
2014-04-03 10:40:00,80.09,80.27,80.08,80.23,28800.0,53.5139,53.6341,53.5072,53.6074,28800.0
2014-04-03 10:45:00,80.25,80.35,80.25,80.32,32900.0,53.6208,53.6876,53.6208,53.6676,32900.0
2014-04-03 10:50:00,80.36,80.45,80.35,80.43,39700.0,53.6943,53.7544,53.6876,53.741,39700.0
2014-04-03 10:55:00,80.42,80.48,80.26,80.28,26200.0,53.7344,53.7745,53.6275,53.6408,26200.0
2014-04-03 11:00:00,80.27,80.31,80.2,80.25,22800.0,53.6341,53.6609,53.5874,53.6208,22800.0
2014-04-03 11:05:00,80.21,80.44,80.18,80.43,23000.0,53.5941,53.7477,53.574,53.741,23000.0
2014-04-03 11:10:00,80.43,80.47,80.27,80.27,43800.0,53.741,53.7678,53.6341,53.6341,43800.0
2014-04-03 11:15:00,80.29,80.4,80.22,80.4,71400.0,53.6475,53.721,53.6007,53.721,71400.0
2014-04-03 11:20:00,80.4,80.45,80.28,80.38,70200.0,53.721,53.7544,53.6408,53.7076,70200.0
2014-04-03 11:25:00,80.4,80.49,80.4,80.48,21300.0,53.721,53.7811,53.721,53.7745,21300.0
2014-04-03 11:30:00,80.47,80.47,80.34,80.35,10700.0,53.7678,53.7678,53.6809,53.6876,10700.0
2014-04-03 11:35:00,80.35,80.39,80.24,80.33,17100.0,53.6876,53.7143,53.6141,53.6742,17100.0
2014-04-03 11:40:00,80.37,80.46,80.3,80.46,23600.0,53.701,53.7611,53.6542,53.7611,23600.0
2014-04-03 11:45:00,80.47,80.47,80.38,80.41,13800.0,53.7678,53.7678,53.7076,53.7277,13800.0
2014-04-03 11:50:00,80.39,80.43,80.21,80.21,24800.0,53.7143,53.741,53.5941,53.5941,24800.0
2014-04-03 11:55:00,80.21,80.28,80.16,80.22,22500.0,53.5941,53.6408,53.5606,53.6007,22500.0
2014-04-03 12:00:00,80.21,80.31,80.19,80.3,13400.0,53.5941,53.6609,53.5807,53.6542,13400.0
2014-04-03 12:05:00,80.3,80.31,80.23,80.24,12700.0,53.6542,53.6609,53.6074,53.6141,12700.0
2014-04-03 12:10:00,80.24,80.3,80.24,80.28,15100.0,53.6141,53.6542,53.6141,53.6408,15100.0
2014-04-03 12:15:00,80.28,80.28,80.13,80.18,17100.0,53.6408,53.6408,53.5406,53.574,17100.0
2014-04-03 12:20:00,80.19,80.26,80.18,80.23,11100.0,53.5807,53.6275,53.574,53.6074,11100.0
2014-04-03 12:25:00,80.25,80.3,80.23,80.3,54700.0,53.6208,53.6542,53.6074,53.6542,54700.0
2014-04-03 12:30:00,80.29,80.29,80.21,80.23,11000.0,53.6475,53.6475,53.5941,53.6074,11000.0
2014-04-03 12:35:00,80.22,80.22,80.12,80.13,18200.0,53.6007,53.6007,53.5339,53.5406,18200.0
2014-04-03 12:40:00,80.14,80.27,80.14,80.18,17800.0,53.5473,53.6341,53.5473,53.574,17800.0
2014-04-03 12:45:00,80.19,80.34,80.19,80.29,14700.0,53.5807,53.6809,53.5807,53.6475,14700.0
2014-04-03 12:50:00,80.3,80.35,80.26,80.34,14500.0,53.6542,53.6876,53.6275,53.6809,14500.0
2014-04-03 12:55:00,80.32,80.35,80.31,80.32,10500.0,53.6676,53.6876,53.6609,53.6676,10500.0
2014-04-03 13:00:00,80.34,80.4,80.27,80.31,17100.0,53.6809,53.721,53.6341,53.6609,17100.0
2014-04-03 13:05:00,80.3,80.35,80.25,80.33,17200.0,53.6542,53.6876,53.6208,53.6742,17200.0
2014-04-03 13:10:00,80.32,80.39,80.31,80.35,15900.0,53.6676,53.7143,53.6609,53.6876,15900.0
2014-04-03 13:15:00,80.36,80.39,80.34,80.35,13300.0,53.6943,53.7143,53.6809,53.6876,13300.0
2014-04-03 13:20:00,80.35,80.4,80.33,80.35,13400.0,53.6876,53.721,53.6742,53.6876,13400.0
2014-04-03 13:25:00,80.34,80.43,80.34,80.35,23200.0,53.6809,53.741,53.6809,53.6876,23200.0
2014-04-03 13:30:00,80.35,80.47,80.3,80.42,19100.0,53.6876,53.7678,53.6542,53.7344,19100.0
2014-04-03 13:35:00,80.42,80.45,80.33,80.44,15700.0,53.7344,53.7544,53.6742,53.7477,15700.0
2014-04-03 13:40:00,80.45,80.53,80.43,80.52,28900.0,53.7544,53.8079,53.741,53.8012,28900.0
2014-04-03 13:45:00,80.53,80.58,80.5,80.55,15200.0,53.8079,53.8413,53.7878,53.8212,15200.0
2014-04-03 13:50:00,80.56,80.57,80.52,80.54,22900.0,53.8279,53.8346,53.8012,53.8145,22900.0
2014-04-03 13:55:00,80.54,80.59,80.53,80.57,23700.0,53.8145,53.848,53.8079,53.8346,23700.0
2014-04-03 14:00:00,80.57,80.65,80.55,80.56,44800.0,53.8346,53.888,53.8212,53.8279,44800.0
2014-04-03 14:05:00,80.56,80.65,80.53,80.59,28000.0,53.8279,53.888,53.8079,53.848,28000.0
2014-04-03 14:10:00,80.6,80.69,80.59,80.68,17700.0,53.8546,53.9148,53.848,53.9081,17700.0
2014-04-03 14:15:00,80.67,80.68,80.62,80.68,17100.0,53.9014,53.9081,53.868,53.9081,17100.0
2014-04-03 14:20:00,80.67,80.67,80.57,80.57,17000.0,53.9014,53.9014,53.8346,53.8346,17000.0
2014-04-03 14:25:00,80.57,80.57,80.45,80.53,22200.0,53.8346,53.8346,53.7544,53.8079,22200.0
2014-04-03 14:30:00,80.52,80.52,80.34,80.38,24200.0,53.8012,53.8012,53.6809,53.7076,24200.0
2014-04-03 14:35:00,80.39,80.4,80.31,80.37,37700.0,53.7143,53.721,53.6609,53.701,37700.0
2014-04-03 14:40:00,80.37,80.44,80.34,80.42,19200.0,53.701,53.7477,53.6809,53.7344,19200.0
2014-04-03 14:45:00,80.43,80.49,80.4,80.47,22100.0,53.741,53.7811,53.721,53.7678,22100.0
2014-04-03 14:50:00,80.48,80.5,80.42,80.46,24700.0,53.7745,53.7878,53.7344,53.7611,24700.0
2014-04-03 14:55:00,80.46,80.52,80.41,80.52,26100.0,53.7611,53.8012,53.7277,53.8012,26100.0
2014-04-03 15:00:00,80.53,80.56,80.5,80.53,25300.0,53.8079,53.8279,53.7878,53.8079,25300.0
2014-04-03 15:05:00,80.52,80.61,80.49,80.6,38600.0,53.8012,53.8613,53.7811,53.8546,38600.0
2014-04-03 15:10:00,80.61,80.69,80.61,80.67,46600.0,53.8613,53.9148,53.8613,53.9014,46600.0
2014-04-03 15:15:00,80.68,80.72,80.65,80.72,37100.0,53.9081,53.9348,53.888,53.9348,37100.0
2014-04-03 15:20:00,80.71,80.73,80.61,80.7,45700.0,53.9281,53.9415,53.8613,53.9215,45700.0
2014-04-03 15:25:00,80.69,80.8,80.69,80.8,42900.0,53.9148,53.9883,53.9148,53.9883,42900.0
2014-04-03 15:30:00,80.79,80.86,80.79,80.85,62400.0,53.9816,54.0284,53.9816,54.0217,62400.0
2014-04-03 15:35:00,80.85,80.91,80.78,80.82,67800.0,54.0217,54.0618,53.9749,54.0016,67800.0
2014-04-03 15:40:00,80.83,80.84,80.78,80.8,73400.0,54.0083,54.015,53.9749,53.9883,73400.0
2014-04-03 15:45:00,80.81,80.83,80.78,80.8,100900.0,53.995,54.0083,53.9749,53.9883,100900.0
2014-04-03 15:50:00,80.79,80.81,80.65,80.67,131400.0,53.9816,53.995,53.888,53.9014,131400.0
2014-04-03 15:55:00,80.69,80.69,80.59,80.61,195600.0,53.9148,53.9148,53.848,53.8613,195600.0
2014-04-04 09:30:00,81.01,81.08,80.8,81.02,64200.0,54.1286,54.1754,53.9883,54.1353,64200.0
2014-04-04 09:35:00,81.07,81.29,80.96,81.14,56200.0,54.1687,54.3157,54.0952,54.2155,56200.0
2014-04-04 09:40:00,81.1,81.34,80.93,81.1,25700.0,54.1887,54.3491,54.0751,54.1887,25700.0
2014-04-04 09:45:00,81.04,81.16,80.9,81.02,39900.0,54.1486,54.2288,54.0551,54.1353,39900.0
2014-04-04 09:50:00,81.0,81.27,80.92,81.25,37500.0,54.1219,54.3023,54.0685,54.289,37500.0
2014-04-04 09:55:00,81.25,81.33,81.14,81.17,28900.0,54.289,54.3424,54.2155,54.2355,28900.0
2014-04-04 10:00:00,81.18,81.22,81.04,81.1,40400.0,54.2422,54.2689,54.1486,54.1887,40400.0
2014-04-04 10:05:00,81.1,81.19,80.81,80.87,60800.0,54.1887,54.2489,53.995,54.035,60800.0
2014-04-04 10:10:00,80.86,81.03,80.85,80.97,52300.0,54.0284,54.142,54.0217,54.1019,52300.0
2014-04-04 10:15:00,80.95,81.04,80.81,80.97,37500.0,54.0885,54.1486,53.995,54.1019,37500.0
2014-04-04 10:20:00,80.96,81.18,80.91,81.18,76900.0,54.0952,54.2422,54.0618,54.2422,76900.0
2014-04-04 10:25:00,81.18,81.24,81.09,81.19,32000.0,54.2422,54.2823,54.182,54.2489,32000.0
2014-04-04 10:30:00,81.16,81.35,81.07,81.1,27200.0,54.2288,54.3558,54.1687,54.1887,27200.0
2014-04-04 10:35:00,81.12,81.35,81.12,81.32,56600.0,54.2021,54.3558,54.2021,54.3357,56600.0
2014-04-04 10:40:00,81.28,81.42,81.14,81.18,44700.0,54.309,54.4025,54.2155,54.2422,44700.0
2014-04-04 10:45:00,81.18,81.23,81.03,81.16,26200.0,54.2422,54.2756,54.142,54.2288,26200.0
2014-04-04 10:50:00,81.17,81.22,81.07,81.12,26500.0,54.2355,54.2689,54.1687,54.2021,26500.0
2014-04-04 10:55:00,81.13,81.14,81.0,81.08,19400.0,54.2088,54.2155,54.1219,54.1754,19400.0
2014-04-04 11:00:00,81.05,81.07,80.83,80.83,28600.0,54.1553,54.1687,54.0083,54.0083,28600.0
2014-04-04 11:05:00,80.8,80.8,80.52,80.54,37100.0,53.9883,53.9883,53.8012,53.8145,37100.0
2014-04-04 11:10:00,80.52,80.57,80.34,80.34,35800.0,53.8012,53.8346,53.6809,53.6809,35800.0
2014-04-04 11:15:00,80.34,80.39,80.18,80.24,41600.0,53.6809,53.7143,53.574,53.6141,41600.0
2014-04-04 11:20:00,80.25,80.33,80.1,80.3,52800.0,53.6208,53.6742,53.5206,53.6542,52800.0
2014-04-04 11:25:00,80.32,80.35,80.06,80.14,56900.0,53.6676,53.6876,53.4938,53.5473,56900.0
2014-04-04 11:30:00,80.16,80.38,80.16,80.36,30700.0,53.5606,53.7076,53.5606,53.6943,30700.0
2014-04-04 11:35:00,80.37,80.37,80.17,80.17,28700.0,53.701,53.701,53.5673,53.5673,28700.0
2014-04-04 11:40:00,80.17,80.17,79.9,79.97,37700.0,53.5673,53.5673,53.3869,53.4337,37700.0
2014-04-04 11:45:00,79.97,79.97,79.68,79.76,31600.0,53.4337,53.4337,53.2399,53.2934,31600.0
2014-04-04 11:50:00,79.75,79.79,79.66,79.73,26400.0,53.2867,53.3134,53.2266,53.2733,26400.0
2014-04-04 11:55:00,79.74,80.08,79.73,80.05,28200.0,53.28,53.5072,53.2733,53.4871,28200.0
2014-04-04 12:00:00,80.05,80.08,79.75,79.78,19200.0,53.4871,53.5072,53.2867,53.3067,19200.0
2014-04-04 12:05:00,79.78,79.83,79.72,79.78,15100.0,53.3067,53.3401,53.2666,53.3067,15100.0
2014-04-04 12:10:00,79.77,79.78,79.61,79.74,21400.0,53.3001,53.3067,53.1931,53.28,21400.0
2014-04-04 12:15:00,79.74,79.86,79.72,79.74,24200.0,53.28,53.3602,53.2666,53.28,24200.0
2014-04-04 12:20:00,79.77,79.86,79.76,79.83,15200.0,53.3001,53.3602,53.2934,53.3401,15200.0
2014-04-04 12:25:00,79.84,79.85,79.68,79.7,14900.0,53.3468,53.3535,53.2399,53.2533,14900.0
2014-04-04 12:30:00,79.72,79.79,79.68,79.68,17100.0,53.2666,53.3134,53.2399,53.2399,17100.0
2014-04-04 12:35:00,79.69,79.77,79.68,79.75,18400.0,53.2466,53.3001,53.2399,53.2867,18400.0
2014-04-04 12:40:00,79.76,79.83,79.74,79.77,12700.0,53.2934,53.3401,53.28,53.3001,12700.0
2014-04-04 12:45:00,79.76,79.77,79.69,79.75,20600.0,53.2934,53.3001,53.2466,53.2867,20600.0
2014-04-04 12:50:00,79.76,79.76,79.51,79.52,28000.0,53.2934,53.2934,53.1263,53.133,28000.0
2014-04-04 12:55:00,79.53,79.54,79.4,79.47,32000.0,53.1397,53.1464,53.0528,53.0996,32000.0
2014-04-04 13:00:00,79.47,79.53,79.34,79.43,27100.0,53.0996,53.1397,53.0127,53.0729,27100.0
2014-04-04 13:05:00,79.43,79.44,79.21,79.29,31800.0,53.0729,53.0796,52.9259,52.9793,31800.0
2014-04-04 13:10:00,79.31,79.38,79.15,79.18,26600.0,52.9927,53.0395,52.8858,52.9058,26600.0
2014-04-04 13:15:00,79.18,79.55,79.18,79.41,34600.0,52.9058,53.1531,52.9058,53.0595,34600.0
2014-04-04 13:20:00,79.41,79.45,79.34,79.39,21200.0,53.0595,53.0862,53.0127,53.0462,21200.0
2014-04-04 13:25:00,79.4,79.43,79.35,79.36,19900.0,53.0528,53.0729,53.0194,53.0261,19900.0
2014-04-04 13:30:00,79.34,79.38,79.3,79.34,20600.0,53.0127,53.0395,52.986,53.0127,20600.0
2014-04-04 13:35:00,79.36,79.49,79.35,79.47,25800.0,53.0261,53.113,53.0194,53.0996,25800.0
2014-04-04 13:40:00,79.46,79.46,79.35,79.4,15700.0,53.0929,53.0929,53.0194,53.0528,15700.0
2014-04-04 13:45:00,79.4,79.53,79.4,79.51,21200.0,53.0528,53.1397,53.0528,53.1263,21200.0
2014-04-04 13:50:00,79.48,79.61,79.48,79.61,16900.0,53.1063,53.1931,53.1063,53.1931,16900.0
2014-04-04 13:55:00,79.62,79.69,79.56,79.68,25000.0,53.1998,53.2466,53.1597,53.2399,25000.0
2014-04-04 14:00:00,79.67,79.78,79.63,79.64,25700.0,53.2332,53.3067,53.2065,53.2132,25700.0
2014-04-04 14:05:00,79.65,79.68,79.53,79.54,15400.0,53.2199,53.2399,53.1397,53.1464,15400.0
2014-04-04 14:10:00,79.53,79.75,79.5,79.72,26100.0,53.1397,53.2867,53.1197,53.2666,26100.0
2014-04-04 14:15:00,79.68,79.87,79.66,79.78,20500.0,53.2399,53.3669,53.2266,53.3067,20500.0
2014-04-04 14:20:00,79.78,79.85,79.66,79.7,17400.0,53.3067,53.3535,53.2266,53.2533,17400.0
2014-04-04 14:25:00,79.7,79.75,79.61,79.65,11400.0,53.2533,53.2867,53.1931,53.2199,11400.0
2014-04-04 14:30:00,79.63,79.71,79.55,79.55,18500.0,53.2065,53.26,53.1531,53.1531,18500.0
2014-04-04 14:35:00,79.54,79.55,79.41,79.46,18500.0,53.1464,53.1531,53.0595,53.0929,18500.0
2014-04-04 14:40:00,79.46,79.52,79.38,79.46,22700.0,53.0929,53.133,53.0395,53.0929,22700.0
2014-04-04 14:45:00,79.42,79.49,79.34,79.48,16900.0,53.0662,53.113,53.0127,53.1063,16900.0
2014-04-04 14:50:00,79.48,79.63,79.46,79.51,20000.0,53.1063,53.2065,53.0929,53.1263,20000.0
2014-04-04 14:55:00,79.52,79.71,79.52,79.7,20000.0,53.133,53.26,53.133,53.2533,20000.0
2014-04-04 15:00:00,79.69,79.69,79.53,79.56,19500.0,53.2466,53.2466,53.1397,53.1597,19500.0
2014-04-04 15:05:00,79.55,79.58,79.5,79.58,18900.0,53.1531,53.1731,53.1197,53.1731,18900.0
2014-04-04 15:10:00,79.58,79.68,79.57,79.67,26100.0,53.1731,53.2399,53.1664,53.2332,26100.0
2014-04-04 15:15:00,79.67,79.77,79.59,79.77,28900.0,53.2332,53.3001,53.1798,53.3001,28900.0
2014-04-04 15:20:00,79.75,79.84,79.7,79.75,31100.0,53.2867,53.3468,53.2533,53.2867,31100.0
2014-04-04 15:25:00,79.73,79.89,79.69,79.82,33700.0,53.2733,53.3802,53.2466,53.3335,33700.0
2014-04-04 15:30:00,79.8,79.81,79.64,79.66,28500.0,53.3201,53.3268,53.2132,53.2266,28500.0
2014-04-04 15:35:00,79.65,79.66,79.57,79.61,32300.0,53.2199,53.2266,53.1664,53.1931,32300.0
2014-04-04 15:40:00,79.6,79.69,79.54,79.57,33600.0,53.1865,53.2466,53.1464,53.1664,33600.0
2014-04-04 15:45:00,79.57,79.62,79.49,79.62,49000.0,53.1664,53.1998,53.113,53.1998,49000.0
2014-04-04 15:50:00,79.62,79.79,79.58,79.67,111900.0,53.1998,53.3134,53.1731,53.2332,111900.0
2014-04-04 15:55:00,79.66,79.67,79.53,79.58,145600.0,53.2266,53.2332,53.1397,53.1731,145600.0
2014-04-07 09:30:00,79.1,79.4,79.0,79.05,50700.0,52.8524,53.0528,52.7856,52.819,50700.0
2014-04-07 09:35:00,79.09,79.27,78.99,79.04,20200.0,52.8457,52.966,52.7789,52.8123,20200.0
2014-04-07 09:40:00,79.06,79.34,79.02,79.29,39000.0,52.8257,53.0127,52.7989,52.9793,39000.0
2014-04-07 09:45:00,79.27,79.41,79.1,79.38,69400.0,52.966,53.0595,52.8524,53.0395,69400.0
2014-04-07 09:50:00,79.42,79.55,79.36,79.52,17200.0,53.0662,53.1531,53.0261,53.133,17200.0
2014-04-07 09:55:00,79.55,79.89,79.55,79.89,18900.0,53.1531,53.3802,53.1531,53.3802,18900.0
2014-04-07 10:00:00,79.89,79.95,79.67,79.67,26600.0,53.3802,53.4203,53.2332,53.2332,26600.0
2014-04-07 10:05:00,79.68,79.71,79.43,79.57,50500.0,53.2399,53.26,53.0729,53.1664,50500.0
2014-04-07 10:10:00,79.57,79.61,79.16,79.16,140100.0,53.1664,53.1931,52.8925,52.8925,140100.0
2014-04-07 10:15:00,79.18,79.23,79.07,79.16,43600.0,52.9058,52.9392,52.8323,52.8925,43600.0
2014-04-07 10:20:00,79.2,79.28,79.19,79.2,11000.0,52.9192,52.9727,52.9125,52.9192,11000.0
2014-04-07 10:25:00,79.19,79.27,79.06,79.14,12500.0,52.9125,52.966,52.8257,52.8791,12500.0
2014-04-07 10:30:00,79.14,79.15,79.06,79.08,18900.0,52.8791,52.8858,52.8257,52.839,18900.0
2014-04-07 10:35:00,79.06,79.26,79.06,79.15,71500.0,52.8257,52.9593,52.8257,52.8858,71500.0
2014-04-07 10:40:00,79.13,79.18,79.01,79.18,22500.0,52.8724,52.9058,52.7922,52.9058,22500.0
2014-04-07 10:45:00,79.17,79.17,79.03,79.07,25400.0,52.8992,52.8992,52.8056,52.8323,25400.0
2014-04-07 10:50:00,79.05,79.07,78.86,78.86,26000.0,52.819,52.8323,52.692,52.692,26000.0
2014-04-07 10:55:00,78.85,78.91,78.79,78.88,9600.0,52.6853,52.7254,52.6452,52.7054,9600.0
2014-04-07 11:00:00,78.86,78.91,78.82,78.87,12600.0,52.692,52.7254,52.6653,52.6987,12600.0
2014-04-07 11:05:00,78.87,78.9,78.79,78.82,11900.0,52.6987,52.7187,52.6452,52.6653,11900.0
2014-04-07 11:10:00,78.84,78.84,78.66,78.67,23000.0,52.6787,52.6787,52.5584,52.5651,23000.0
2014-04-07 11:15:00,78.66,78.76,78.61,78.64,13400.0,52.5584,52.6252,52.525,52.545,13400.0
2014-04-07 11:20:00,78.61,78.65,78.4,78.46,20700.0,52.525,52.5517,52.3847,52.4248,20700.0
2014-04-07 11:25:00,78.48,78.56,78.44,78.49,19100.0,52.4381,52.4916,52.4114,52.4448,19100.0
2014-04-07 11:30:00,78.49,78.58,78.44,78.46,17600.0,52.4448,52.5049,52.4114,52.4248,17600.0
2014-04-07 11:35:00,78.45,78.61,78.45,78.5,18900.0,52.4181,52.525,52.4181,52.4515,18900.0
2014-04-07 11:40:00,78.5,78.58,78.46,78.54,23900.0,52.4515,52.5049,52.4248,52.4782,23900.0
2014-04-07 11:45:00,78.56,78.64,78.54,78.55,17100.0,52.4916,52.545,52.4782,52.4849,17100.0
2014-04-07 11:50:00,78.55,78.55,78.36,78.42,12600.0,52.4849,52.4849,52.3579,52.398,12600.0
2014-04-07 11:55:00,78.38,78.38,78.31,78.31,16400.0,52.3713,52.3713,52.3245,52.3245,16400.0
2014-04-07 12:00:00,78.32,78.4,78.31,78.34,19900.0,52.3312,52.3847,52.3245,52.3446,19900.0
2014-04-07 12:05:00,78.33,78.33,78.21,78.21,9800.0,52.3379,52.3379,52.2577,52.2577,9800.0
2014-04-07 12:10:00,78.2,78.23,78.17,78.21,11200.0,52.251,52.2711,52.231,52.2577,11200.0
2014-04-07 12:15:00,78.22,78.22,78.14,78.16,11700.0,52.2644,52.2644,52.2109,52.2243,11700.0
2014-04-07 12:20:00,78.14,78.24,78.13,78.21,22900.0,52.2109,52.2778,52.2043,52.2577,22900.0
2014-04-07 12:25:00,78.2,78.27,78.19,78.26,9800.0,52.251,52.2978,52.2443,52.2911,9800.0
2014-04-07 12:30:00,78.23,78.35,78.23,78.3,18700.0,52.2711,52.3513,52.2711,52.3178,18700.0
2014-04-07 12:35:00,78.29,78.42,78.24,78.42,13000.0,52.3112,52.398,52.2778,52.398,13000.0
2014-04-07 12:40:00,78.41,78.47,78.35,78.36,14100.0,52.3913,52.4314,52.3513,52.3579,14100.0
2014-04-07 12:45:00,78.34,78.34,78.19,78.19,21300.0,52.3446,52.3446,52.2443,52.2443,21300.0
2014-04-07 12:50:00,78.22,78.25,78.19,78.22,10100.0,52.2644,52.2844,52.2443,52.2644,10100.0
2014-04-07 12:55:00,78.23,78.37,78.21,78.28,9600.0,52.2711,52.3646,52.2577,52.3045,9600.0
2014-04-07 13:00:00,78.27,78.3,78.16,78.18,14800.0,52.2978,52.3178,52.2243,52.2377,14800.0
2014-04-07 13:05:00,78.16,78.19,78.1,78.12,10600.0,52.2243,52.2443,52.1842,52.1976,10600.0
2014-04-07 13:10:00,78.13,78.21,78.12,78.18,14500.0,52.2043,52.2577,52.1976,52.2377,14500.0
2014-04-07 13:15:00,78.16,78.2,78.13,78.14,16300.0,52.2243,52.251,52.2043,52.2109,16300.0
2014-04-07 13:20:00,78.17,78.26,78.15,78.19,10900.0,52.231,52.2911,52.2176,52.2443,10900.0
2014-04-07 13:25:00,78.17,78.17,78.04,78.11,21000.0,52.231,52.231,52.1441,52.1909,21000.0
2014-04-07 13:30:00,78.12,78.14,78.0,78.0,20400.0,52.1976,52.2109,52.1174,52.1174,20400.0
2014-04-07 13:35:00,78.0,78.08,78.0,78.03,16700.0,52.1174,52.1708,52.1174,52.1374,16700.0
2014-04-07 13:40:00,78.02,78.15,78.0,78.03,14600.0,52.1308,52.2176,52.1174,52.1374,14600.0
2014-04-07 13:45:00,78.02,78.12,78.01,78.07,14500.0,52.1308,52.1976,52.1241,52.1642,14500.0
2014-04-07 13:50:00,78.09,78.13,78.0,78.05,19800.0,52.1775,52.2043,52.1174,52.1508,19800.0
2014-04-07 13:55:00,78.06,78.06,77.94,77.95,33200.0,52.1575,52.1575,52.0773,52.084,33200.0
2014-04-07 14:00:00,77.95,78.02,77.92,78.0,28300.0,52.084,52.1308,52.0639,52.1174,28300.0
2014-04-07 14:05:00,78.0,78.02,77.96,77.98,26400.0,52.1174,52.1308,52.0907,52.104,26400.0
2014-04-07 14:10:00,77.96,78.0,77.93,77.93,18700.0,52.0907,52.1174,52.0706,52.0706,18700.0
2014-04-07 14:15:00,77.93,77.98,77.92,77.95,14700.0,52.0706,52.104,52.0639,52.084,14700.0
2014-04-07 14:20:00,77.94,77.98,77.92,77.94,15000.0,52.0773,52.104,52.0639,52.0773,15000.0
2014-04-07 14:25:00,77.95,77.99,77.93,77.96,15700.0,52.084,52.1107,52.0706,52.0907,15700.0
2014-04-07 14:30:00,77.96,78.0,77.93,77.96,11600.0,52.0907,52.1174,52.0706,52.0907,11600.0
2014-04-07 14:35:00,77.96,78.11,77.95,78.09,12400.0,52.0907,52.1909,52.084,52.1775,12400.0
2014-04-07 14:40:00,78.09,78.17,78.08,78.14,26500.0,52.1775,52.231,52.1708,52.2109,26500.0
2014-04-07 14:45:00,78.13,78.17,78.09,78.16,40000.0,52.2043,52.231,52.1775,52.2243,40000.0
2014-04-07 14:50:00,78.17,78.27,78.13,78.23,20100.0,52.231,52.2978,52.2043,52.2711,20100.0
2014-04-07 14:55:00,78.22,78.31,78.2,78.23,24400.0,52.2644,52.3245,52.251,52.2711,24400.0
2014-04-07 15:00:00,78.25,78.38,78.25,78.34,17200.0,52.2844,52.3713,52.2844,52.3446,17200.0
2014-04-07 15:05:00,78.33,78.4,78.28,78.4,23800.0,52.3379,52.3847,52.3045,52.3847,23800.0
2014-04-07 15:10:00,78.41,78.42,78.31,78.35,34700.0,52.3913,52.398,52.3245,52.3513,34700.0
2014-04-07 15:15:00,78.35,78.35,78.25,78.32,31900.0,52.3513,52.3513,52.2844,52.3312,31900.0
2014-04-07 15:20:00,78.31,78.36,78.25,78.33,23700.0,52.3245,52.3579,52.2844,52.3379,23700.0
2014-04-07 15:25:00,78.34,78.41,78.34,78.41,46300.0,52.3446,52.3913,52.3446,52.3913,46300.0
2014-04-07 15:30:00,78.41,78.41,78.32,78.32,40100.0,52.3913,52.3913,52.3312,52.3312,40100.0
2014-04-07 15:35:00,78.31,78.36,78.27,78.28,73300.0,52.3245,52.3579,52.2978,52.3045,73300.0
2014-04-07 15:40:00,78.28,78.3,78.23,78.25,59300.0,52.3045,52.3178,52.2711,52.2844,59300.0
2014-04-07 15:45:00,78.23,78.25,78.16,78.18,141700.0,52.2711,52.2844,52.2243,52.2377,141700.0
2014-04-07 15:50:00,78.17,78.18,78.0,78.0,137400.0,52.231,52.2377,52.1174,52.1174,137400.0
2014-04-07 15:55:00,78.0,78.06,77.88,77.96,305500.0,52.1174,52.1575,52.0372,52.0907,305500.0
2014-04-08 09:30:00,78.06,78.28,77.78,78.05,97300.0,52.1575,52.3045,51.9704,52.1508,97300.0
2014-04-08 09:35:00,78.11,78.52,78.11,78.41,36900.0,52.1909,52.4648,52.1909,52.3913,36900.0
2014-04-08 09:40:00,78.4,78.48,78.35,78.37,47000.0,52.3847,52.4381,52.3513,52.3646,47000.0
2014-04-08 09:45:00,78.41,78.64,78.36,78.64,43400.0,52.3913,52.545,52.3579,52.545,43400.0
2014-04-08 09:50:00,78.53,78.67,78.33,78.37,36700.0,52.4715,52.5651,52.3379,52.3646,36700.0
2014-04-08 09:55:00,78.35,78.38,78.12,78.12,26200.0,52.3513,52.3713,52.1976,52.1976,26200.0
2014-04-08 10:00:00,78.12,78.37,78.09,78.17,46100.0,52.1976,52.3646,52.1775,52.231,46100.0
2014-04-08 10:05:00,78.17,78.27,78.04,78.08,46300.0,52.231,52.2978,52.1441,52.1708,46300.0
2014-04-08 10:10:00,78.09,78.1,77.81,78.02,27300.0,52.1775,52.1842,51.9904,52.1308,27300.0
2014-04-08 10:15:00,78.02,78.03,77.79,77.79,19300.0,52.1308,52.1374,51.9771,51.9771,19300.0
2014-04-08 10:20:00,77.78,77.91,77.59,77.64,68600.0,51.9704,52.0573,51.8434,51.8769,68600.0
2014-04-08 10:25:00,77.6,77.65,77.43,77.47,25000.0,51.8501,51.8835,51.7365,51.7633,25000.0
2014-04-08 10:30:00,77.47,77.55,77.44,77.49,16300.0,51.7633,51.8167,51.7432,51.7766,16300.0
2014-04-08 10:35:00,77.49,77.63,77.41,77.51,19400.0,51.7766,51.8702,51.7232,51.79,19400.0
2014-04-08 10:40:00,77.54,77.64,77.44,77.58,24500.0,51.81,51.8769,51.7432,51.8368,24500.0
2014-04-08 10:45:00,77.57,77.62,77.41,77.48,25300.0,51.8301,51.8635,51.7232,51.7699,25300.0
2014-04-08 10:50:00,77.51,77.63,77.48,77.48,58000.0,51.79,51.8702,51.7699,51.7699,58000.0
2014-04-08 10:55:00,77.5,77.56,77.45,77.47,26000.0,51.7833,51.8234,51.7499,51.7633,26000.0
2014-04-08 11:00:00,77.47,77.72,77.47,77.67,40200.0,51.7633,51.9303,51.7633,51.8969,40200.0
2014-04-08 11:05:00,77.68,77.68,77.53,77.57,29900.0,51.9036,51.9036,51.8034,51.8301,29900.0
2014-04-08 11:10:00,77.56,77.56,77.4,77.43,24600.0,51.8234,51.8234,51.7165,51.7365,24600.0
2014-04-08 11:15:00,77.44,77.76,77.44,77.71,20000.0,51.7432,51.957,51.7432,51.9236,20000.0
2014-04-08 11:20:00,77.72,77.77,77.69,77.77,29800.0,51.9303,51.9637,51.9103,51.9637,29800.0
2014-04-08 11:25:00,77.77,77.77,77.61,77.63,31000.0,51.9637,51.9637,51.8568,51.8702,31000.0
2014-04-08 11:30:00,77.63,77.69,77.61,77.64,19900.0,51.8702,51.9103,51.8568,51.8769,19900.0
2014-04-08 11:35:00,77.63,77.68,77.59,77.65,26600.0,51.8702,51.9036,51.8434,51.8835,26600.0
2014-04-08 11:40:00,77.66,77.67,77.48,77.49,23700.0,51.8902,51.8969,51.7699,51.7766,23700.0
2014-04-08 11:45:00,77.5,77.5,77.4,77.48,19000.0,51.7833,51.7833,51.7165,51.7699,19000.0
2014-04-08 11:50:00,77.5,77.51,77.42,77.45,27200.0,51.7833,51.79,51.7299,51.7499,27200.0
2014-04-08 11:55:00,77.45,77.6,77.43,77.54,18800.0,51.7499,51.8501,51.7365,51.81,18800.0
2014-04-08 12:00:00,77.54,77.56,77.46,77.5,17700.0,51.81,51.8234,51.7566,51.7833,17700.0
2014-04-08 12:05:00,77.51,77.53,77.44,77.5,16900.0,51.79,51.8034,51.7432,51.7833,16900.0
2014-04-08 12:10:00,77.51,77.54,77.4,77.54,26800.0,51.79,51.81,51.7165,51.81,26800.0
2014-04-08 12:15:00,77.53,77.54,77.42,77.52,19000.0,51.8034,51.81,51.7299,51.7967,19000.0
2014-04-08 12:20:00,77.51,77.52,77.41,77.42,13800.0,51.79,51.7967,51.7232,51.7299,13800.0
2014-04-08 12:25:00,77.41,77.42,77.29,77.29,23900.0,51.7232,51.7299,51.643,51.643,23900.0
2014-04-08 12:30:00,77.31,77.32,77.23,77.24,18600.0,51.6564,51.663,51.6029,51.6096,18600.0
2014-04-08 12:35:00,77.26,77.39,77.26,77.33,17300.0,51.6229,51.7098,51.6229,51.6697,17300.0
2014-04-08 12:40:00,77.33,77.33,77.14,77.14,15900.0,51.6697,51.6697,51.5428,51.5428,15900.0
2014-04-08 12:45:00,77.15,77.2,77.13,77.17,13900.0,51.5494,51.5829,51.5361,51.5628,13900.0
2014-04-08 12:50:00,77.16,77.19,77.1,77.1,24100.0,51.5561,51.5762,51.516,51.516,24100.0
2014-04-08 12:55:00,77.12,77.14,77.08,77.09,19100.0,51.5294,51.5428,51.5027,51.5094,19100.0
2014-04-08 13:00:00,77.09,77.15,77.06,77.07,20600.0,51.5094,51.5494,51.4893,51.496,20600.0
2014-04-08 13:05:00,77.05,77.08,77.01,77.01,20700.0,51.4826,51.5027,51.4559,51.4559,20700.0
2014-04-08 13:10:00,77.04,77.23,77.03,77.22,22300.0,51.4759,51.6029,51.4693,51.5962,22300.0
2014-04-08 13:15:00,77.24,77.42,77.24,77.41,17700.0,51.6096,51.7299,51.6096,51.7232,17700.0
2014-04-08 13:20:00,77.41,77.68,77.4,77.62,42200.0,51.7232,51.9036,51.7165,51.8635,42200.0
2014-04-08 13:25:00,77.62,77.72,77.53,77.53,34500.0,51.8635,51.9303,51.8034,51.8034,34500.0
2014-04-08 13:30:00,77.54,77.59,77.48,77.54,23900.0,51.81,51.8434,51.7699,51.81,23900.0
2014-04-08 13:35:00,77.56,77.67,77.56,77.65,20800.0,51.8234,51.8969,51.8234,51.8835,20800.0
2014-04-08 13:40:00,77.66,77.66,77.44,77.44,22500.0,51.8902,51.8902,51.7432,51.7432,22500.0
2014-04-08 13:45:00,77.46,77.51,77.29,77.3,24800.0,51.7566,51.79,51.643,51.6497,24800.0
2014-04-08 13:50:00,77.3,77.36,77.27,77.32,36800.0,51.6497,51.6898,51.6296,51.663,36800.0
2014-04-08 13:55:00,77.33,77.62,77.32,77.62,34600.0,51.6697,51.8635,51.663,51.8635,34600.0
2014-04-08 14:00:00,77.61,77.61,77.35,77.36,35800.0,51.8568,51.8568,51.6831,51.6898,35800.0
2014-04-08 14:05:00,77.39,77.41,77.32,77.34,17700.0,51.7098,51.7232,51.663,51.6764,17700.0
2014-04-08 14:10:00,77.34,77.4,77.28,77.28,20500.0,51.6764,51.7165,51.6363,51.6363,20500.0
2014-04-08 14:15:00,77.28,77.31,77.12,77.18,38300.0,51.6363,51.6564,51.5294,51.5695,38300.0
2014-04-08 14:20:00,77.2,77.28,77.13,77.22,35100.0,51.5829,51.6363,51.5361,51.5962,35100.0
2014-04-08 14:25:00,77.22,77.25,77.15,77.19,39600.0,51.5962,51.6163,51.5494,51.5762,39600.0
2014-04-08 14:30:00,77.19,77.27,77.16,77.21,26200.0,51.5762,51.6296,51.5561,51.5895,26200.0
2014-04-08 14:35:00,77.19,77.21,77.1,77.1,22800.0,51.5762,51.5895,51.516,51.516,22800.0
2014-04-08 14:40:00,77.12,77.13,77.1,77.13,44700.0,51.5294,51.5361,51.516,51.5361,44700.0
2014-04-08 14:45:00,77.14,77.24,77.13,77.17,29000.0,51.5428,51.6096,51.5361,51.5628,29000.0
2014-04-08 14:50:00,77.16,77.19,77.08,77.08,46500.0,51.5561,51.5762,51.5027,51.5027,46500.0
2014-04-08 14:55:00,77.07,77.16,77.05,77.08,62900.0,51.496,51.5561,51.4826,51.5027,62900.0
2014-04-08 15:00:00,77.1,77.21,77.09,77.18,34300.0,51.516,51.5895,51.5094,51.5695,34300.0
2014-04-08 15:05:00,77.19,77.27,77.16,77.17,31500.0,51.5762,51.6296,51.5561,51.5628,31500.0
2014-04-08 15:10:00,77.17,77.25,77.13,77.2,53600.0,51.5628,51.6163,51.5361,51.5829,53600.0
2014-04-08 15:15:00,77.2,77.26,77.19,77.25,51100.0,51.5829,51.6229,51.5762,51.6163,51100.0
2014-04-08 15:20:00,77.25,77.35,77.23,77.31,62600.0,51.6163,51.6831,51.6029,51.6564,62600.0
2014-04-08 15:25:00,77.32,77.39,77.31,77.32,34800.0,51.663,51.7098,51.6564,51.663,34800.0
2014-04-08 15:30:00,77.32,77.47,77.32,77.47,43000.0,51.663,51.7633,51.663,51.7633,43000.0
2014-04-08 15:35:00,77.47,77.56,77.47,77.56,44100.0,51.7633,51.8234,51.7633,51.8234,44100.0
2014-04-08 15:40:00,77.57,77.65,77.55,77.58,42900.0,51.8301,51.8835,51.8167,51.8368,42900.0
2014-04-08 15:45:00,77.57,77.61,77.44,77.47,59200.0,51.8301,51.8568,51.7432,51.7633,59200.0
2014-04-08 15:50:00,77.47,77.52,77.46,77.5,71200.0,51.7633,51.7967,51.7566,51.7833,71200.0
2014-04-08 15:55:00,77.49,77.6,77.49,77.55,114800.0,51.7766,51.8501,51.7766,51.8167,114800.0
2014-04-09 09:30:00,78.03,78.03,77.56,77.56,57800.0,52.1374,52.1374,51.8234,51.8234,57800.0
2014-04-09 09:35:00,77.51,77.65,77.25,77.65,24200.0,51.79,51.8835,51.6163,51.8835,24200.0
2014-04-09 09:40:00,77.65,77.82,77.37,77.37,22800.0,51.8835,51.9971,51.6964,51.6964,22800.0
2014-04-09 09:45:00,77.35,77.69,77.23,77.69,28600.0,51.6831,51.9103,51.6029,51.9103,28600.0
2014-04-09 09:50:00,77.67,77.73,77.25,77.39,29100.0,51.8969,51.937,51.6163,51.7098,29100.0
2014-04-09 09:55:00,77.39,77.54,77.34,77.34,21600.0,51.7098,51.81,51.6764,51.6764,21600.0
2014-04-09 10:00:00,77.32,77.47,77.31,77.36,18200.0,51.663,51.7633,51.6564,51.6898,18200.0
2014-04-09 10:05:00,77.36,77.51,77.33,77.49,9200.0,51.6898,51.79,51.6697,51.7766,9200.0
2014-04-09 10:10:00,77.49,77.61,77.42,77.56,29400.0,51.7766,51.8568,51.7299,51.8234,29400.0
2014-04-09 10:15:00,77.53,77.59,77.41,77.43,23800.0,51.8034,51.8434,51.7232,51.7365,23800.0
2014-04-09 10:20:00,77.42,77.49,77.33,77.44,20400.0,51.7299,51.7766,51.6697,51.7432,20400.0
2014-04-09 10:25:00,77.43,77.45,77.31,77.4,20300.0,51.7365,51.7499,51.6564,51.7165,20300.0
2014-04-09 10:30:00,77.42,77.55,77.42,77.49,15300.0,51.7299,51.8167,51.7299,51.7766,15300.0
2014-04-09 10:35:00,77.48,77.65,77.47,77.62,23400.0,51.7699,51.8835,51.7633,51.8635,23400.0
2014-04-09 10:40:00,77.66,77.85,77.66,77.83,18400.0,51.8902,52.0172,51.8902,52.0038,18400.0
2014-04-09 10:45:00,77.83,77.87,77.77,77.82,19000.0,52.0038,52.0305,51.9637,51.9971,19000.0
2014-04-09 10:50:00,77.85,78.14,77.83,77.96,28400.0,52.0172,52.2109,52.0038,52.0907,28400.0
2014-04-09 10:55:00,77.96,78.03,77.9,77.91,17900.0,52.0907,52.1374,52.0506,52.0573,17900.0
2014-04-09 11:00:00,77.92,78.08,77.91,78.03,12700.0,52.0639,52.1708,52.0573,52.1374,12700.0
2014-04-09 11:05:00,78.02,78.11,77.93,78.11,22900.0,52.1308,52.1909,52.0706,52.1909,22900.0
2014-04-09 11:10:00,78.13,78.13,78.03,78.03,20300.0,52.2043,52.2043,52.1374,52.1374,20300.0
2014-04-09 11:15:00,78.02,78.09,78.01,78.03,14400.0,52.1308,52.1775,52.1241,52.1374,14400.0
2014-04-09 11:20:00,78.03,78.07,77.92,77.92,17300.0,52.1374,52.1642,52.0639,52.0639,17300.0
2014-04-09 11:25:00,77.92,77.96,77.87,77.9,14300.0,52.0639,52.0907,52.0305,52.0506,14300.0
2014-04-09 11:30:00,77.91,77.98,77.88,77.88,13300.0,52.0573,52.104,52.0372,52.0372,13300.0
2014-04-09 11:35:00,77.87,77.97,77.87,77.92,13400.0,52.0305,52.0973,52.0305,52.0639,13400.0
2014-04-09 11:40:00,77.92,77.93,77.8,77.8,33900.0,52.0639,52.0706,51.9838,51.9838,33900.0
2014-04-09 11:45:00,77.8,77.9,77.69,77.87,40400.0,51.9838,52.0506,51.9103,52.0305,40400.0
2014-04-09 11:50:00,77.86,78.02,77.86,77.95,21000.0,52.0238,52.1308,52.0238,52.084,21000.0
2014-04-09 11:55:00,77.97,78.04,77.97,78.02,9000.0,52.0973,52.1441,52.0973,52.1308,9000.0
2014-04-09 12:00:00,78.02,78.08,77.98,78.06,54700.0,52.1308,52.1708,52.104,52.1575,54700.0
2014-04-09 12:05:00,78.07,78.24,78.07,78.19,56800.0,52.1642,52.2778,52.1642,52.2443,56800.0
2014-04-09 12:10:00,78.18,78.23,78.15,78.21,23300.0,52.2377,52.2711,52.2176,52.2577,23300.0
2014-04-09 12:15:00,78.23,78.24,78.16,78.18,28600.0,52.2711,52.2778,52.2243,52.2377,28600.0
2014-04-09 12:20:00,78.17,78.35,78.16,78.3,21700.0,52.231,52.3513,52.2243,52.3178,21700.0
2014-04-09 12:25:00,78.3,78.38,78.29,78.36,43500.0,52.3178,52.3713,52.3112,52.3579,43500.0
2014-04-09 12:30:00,78.36,78.39,78.32,78.36,13200.0,52.3579,52.378,52.3312,52.3579,13200.0
2014-04-09 12:35:00,78.37,78.51,78.36,78.51,19000.0,52.3646,52.4582,52.3579,52.4582,19000.0
2014-04-09 12:40:00,78.47,78.48,78.35,78.35,15000.0,52.4314,52.4381,52.3513,52.3513,15000.0
2014-04-09 12:45:00,78.36,78.37,78.29,78.31,14700.0,52.3579,52.3646,52.3112,52.3245,14700.0
2014-04-09 12:50:00,78.3,78.3,78.17,78.17,9300.0,52.3178,52.3178,52.231,52.231,9300.0
2014-04-09 12:55:00,78.18,78.24,78.17,78.21,13600.0,52.2377,52.2778,52.231,52.2577,13600.0
2014-04-09 13:00:00,78.21,78.23,78.05,78.17,30600.0,52.2577,52.2711,52.1508,52.231,30600.0
2014-04-09 13:05:00,78.17,78.21,78.14,78.14,11900.0,52.231,52.2577,52.2109,52.2109,11900.0
2014-04-09 13:10:00,78.15,78.26,78.15,78.26,10100.0,52.2176,52.2911,52.2176,52.2911,10100.0
2014-04-09 13:15:00,78.27,78.43,78.27,78.4,11000.0,52.2978,52.4047,52.2978,52.3847,11000.0
2014-04-09 13:20:00,78.42,78.45,78.33,78.45,9400.0,52.398,52.4181,52.3379,52.4181,9400.0
2014-04-09 13:25:00,78.44,78.45,78.37,78.4,5600.0,52.4114,52.4181,52.3646,52.3847,5600.0
2014-04-09 13:30:00,78.38,78.38,78.26,78.26,6500.0,52.3713,52.3713,52.2911,52.2911,6500.0
2014-04-09 13:35:00,78.27,78.32,78.21,78.32,4800.0,52.2978,52.3312,52.2577,52.3312,4800.0
2014-04-09 13:40:00,78.33,78.37,78.25,78.34,20600.0,52.3379,52.3646,52.2844,52.3446,20600.0
2014-04-09 13:45:00,78.34,78.38,78.25,78.27,24100.0,52.3446,52.3713,52.2844,52.2978,24100.0
2014-04-09 13:50:00,78.27,78.34,78.19,78.19,16900.0,52.2978,52.3446,52.2443,52.2443,16900.0
2014-04-09 13:55:00,78.2,78.22,78.16,78.21,7600.0,52.251,52.2644,52.2243,52.2577,7600.0
2014-04-09 14:00:00,78.22,78.28,78.14,78.24,31400.0,52.2644,52.3045,52.2109,52.2778,31400.0
2014-04-09 14:05:00,78.24,78.4,78.24,78.35,9900.0,52.2778,52.3847,52.2778,52.3513,9900.0
2014-04-09 14:10:00,78.34,78.41,78.28,78.31,8100.0,52.3446,52.3913,52.3045,52.3245,8100.0
2014-04-09 14:15:00,78.37,78.44,78.35,78.42,28500.0,52.3646,52.4114,52.3513,52.398,28500.0
2014-04-09 14:20:00,78.43,78.51,78.42,78.5,43600.0,52.4047,52.4582,52.398,52.4515,43600.0
2014-04-09 14:25:00,78.52,78.71,78.52,78.69,51400.0,52.4648,52.5918,52.4648,52.5784,51400.0
2014-04-09 14:30:00,78.68,78.71,78.6,78.63,26700.0,52.5717,52.5918,52.5183,52.5383,26700.0
2014-04-09 14:35:00,78.64,78.66,78.44,78.44,16900.0,52.545,52.5584,52.4114,52.4114,16900.0
2014-04-09 14:40:00,78.44,78.45,78.41,78.44,10100.0,52.4114,52.4181,52.3913,52.4114,10100.0
2014-04-09 14:45:00,78.44,78.48,78.37,78.4,29000.0,52.4114,52.4381,52.3646,52.3847,29000.0
2014-04-09 14:50:00,78.41,78.41,78.26,78.27,21400.0,52.3913,52.3913,52.2911,52.2978,21400.0
2014-04-09 14:55:00,78.27,78.27,78.14,78.22,19300.0,52.2978,52.2978,52.2109,52.2644,19300.0
2014-04-09 15:00:00,78.21,78.39,78.2,78.34,17700.0,52.2577,52.378,52.251,52.3446,17700.0
2014-04-09 15:05:00,78.35,78.42,78.26,78.29,63700.0,52.3513,52.398,52.2911,52.3112,63700.0
2014-04-09 15:10:00,78.28,78.36,78.27,78.33,20600.0,52.3045,52.3579,52.2978,52.3379,20600.0
2014-04-09 15:15:00,78.34,78.38,78.31,78.33,28900.0,52.3446,52.3713,52.3245,52.3379,28900.0
2014-04-09 15:20:00,78.32,78.4,78.25,78.26,45300.0,52.3312,52.3847,52.2844,52.2911,45300.0
2014-04-09 15:25:00,78.26,78.26,78.13,78.19,45000.0,52.2911,52.2911,52.2043,52.2443,45000.0
2014-04-09 15:30:00,78.21,78.3,78.16,78.3,48300.0,52.2577,52.3178,52.2243,52.3178,48300.0
2014-04-09 15:35:00,78.32,78.4,78.32,78.33,35200.0,52.3312,52.3847,52.3312,52.3379,35200.0
2014-04-09 15:40:00,78.32,78.34,78.26,78.33,25100.0,52.3312,52.3446,52.2911,52.3379,25100.0
2014-04-09 15:45:00,78.34,78.36,78.28,78.35,43800.0,52.3446,52.3579,52.3045,52.3513,43800.0
2014-04-09 15:50:00,78.34,78.36,78.26,78.3,42100.0,52.3446,52.3579,52.2911,52.3178,42100.0
2014-04-09 15:55:00,78.3,78.38,78.3,78.33,110700.0,52.3178,52.3713,52.3178,52.3379,110700.0
2014-04-10 09:30:00,78.27,78.66,78.22,78.55,62600.0,52.2978,52.5584,52.2644,52.4849,62600.0
2014-04-10 09:35:00,78.54,79.0,78.52,79.0,50600.0,52.4782,52.7856,52.4648,52.7856,50600.0
2014-04-10 09:40:00,79.0,79.05,78.82,79.02,32200.0,52.7856,52.819,52.6653,52.7989,32200.0
2014-04-10 09:45:00,79.02,79.15,78.85,79.07,45500.0,52.7989,52.8858,52.6853,52.8323,45500.0
2014-04-10 09:50:00,79.07,79.1,78.85,79.06,56100.0,52.8323,52.8524,52.6853,52.8257,56100.0
2014-04-10 09:55:00,79.06,79.33,78.97,79.31,73700.0,52.8257,53.0061,52.7655,52.9927,73700.0
2014-04-10 10:00:00,79.27,79.38,79.18,79.32,41000.0,52.966,53.0395,52.9058,52.9994,41000.0
2014-04-10 10:05:00,79.32,79.32,79.22,79.26,33900.0,52.9994,52.9994,52.9326,52.9593,33900.0
2014-04-10 10:10:00,79.24,79.33,79.23,79.27,38800.0,52.9459,53.0061,52.9392,52.966,38800.0
2014-04-10 10:15:00,79.26,79.32,79.1,79.1,19000.0,52.9593,52.9994,52.8524,52.8524,19000.0
2014-04-10 10:20:00,79.12,79.23,79.01,79.06,16100.0,52.8657,52.9392,52.7922,52.8257,16100.0
2014-04-10 10:25:00,79.04,79.04,78.72,78.89,22700.0,52.8123,52.8123,52.5985,52.7121,22700.0
2014-04-10 10:30:00,78.91,78.94,78.68,78.77,18000.0,52.7254,52.7455,52.5717,52.6319,18000.0
2014-04-10 10:35:00,78.79,78.8,78.59,78.63,28600.0,52.6452,52.6519,52.5116,52.5383,28600.0
2014-04-10 10:40:00,78.62,78.75,78.58,78.71,23400.0,52.5317,52.6185,52.5049,52.5918,23400.0
2014-04-10 10:45:00,78.72,78.82,78.71,78.81,15200.0,52.5985,52.6653,52.5918,52.6586,15200.0
2014-04-10 10:50:00,78.78,78.78,78.54,78.65,16100.0,52.6386,52.6386,52.4782,52.5517,16100.0
2014-04-10 10:55:00,78.66,78.71,78.55,78.55,12700.0,52.5584,52.5918,52.4849,52.4849,12700.0
2014-04-10 11:00:00,78.52,78.53,78.41,78.41,20200.0,52.4648,52.4715,52.3913,52.3913,20200.0
2014-04-10 11:05:00,78.41,78.41,78.22,78.28,13100.0,52.3913,52.3913,52.2644,52.3045,13100.0
2014-04-10 11:10:00,78.26,78.38,78.18,78.38,16400.0,52.2911,52.3713,52.2377,52.3713,16400.0
2014-04-10 11:15:00,78.35,78.41,78.3,78.33,16500.0,52.3513,52.3913,52.3178,52.3379,16500.0
2014-04-10 11:20:00,78.32,78.38,78.27,78.29,11200.0,52.3312,52.3713,52.2978,52.3112,11200.0
2014-04-10 11:25:00,78.29,78.38,78.25,78.26,15400.0,52.3112,52.3713,52.2844,52.2911,15400.0
2014-04-10 11:30:00,78.28,78.44,78.23,78.42,26400.0,52.3045,52.4114,52.2711,52.398,26400.0
2014-04-10 11:35:00,78.41,78.42,78.33,78.38,9600.0,52.3913,52.398,52.3379,52.3713,9600.0
2014-04-10 11:40:00,78.38,78.47,78.34,78.47,7700.0,52.3713,52.4314,52.3446,52.4314,7700.0
2014-04-10 11:45:00,78.47,78.47,78.35,78.35,7400.0,52.4314,52.4314,52.3513,52.3513,7400.0
2014-04-10 11:50:00,78.31,78.47,78.31,78.43,8500.0,52.3245,52.4314,52.3245,52.4047,8500.0
2014-04-10 11:55:00,78.45,78.45,78.31,78.31,9800.0,52.4181,52.4181,52.3245,52.3245,9800.0
2014-04-10 12:00:00,78.31,78.36,78.03,78.14,19500.0,52.3245,52.3579,52.1374,52.2109,19500.0
2014-04-10 12:05:00,78.11,78.12,77.92,77.97,17500.0,52.1909,52.1976,52.0639,52.0973,17500.0
2014-04-10 12:10:00,77.97,77.97,77.8,77.91,21100.0,52.0973,52.0973,51.9838,52.0573,21100.0
2014-04-10 12:15:00,77.89,78.03,77.89,77.98,15100.0,52.0439,52.1374,52.0439,52.104,15100.0
2014-04-10 12:20:00,77.97,78.03,77.92,77.95,16300.0,52.0973,52.1374,52.0639,52.084,16300.0
2014-04-10 12:25:00,77.91,78.01,77.91,78.0,9400.0,52.0573,52.1241,52.0573,52.1174,9400.0
2014-04-10 12:30:00,78.01,78.07,77.97,78.01,15800.0,52.1241,52.1642,52.0973,52.1241,15800.0
2014-04-10 12:35:00,78.03,78.05,77.96,77.96,11100.0,52.1374,52.1508,52.0907,52.0907,11100.0
2014-04-10 12:40:00,77.99,78.03,77.82,77.87,18100.0,52.1107,52.1374,51.9971,52.0305,18100.0
2014-04-10 12:45:00,77.9,77.95,77.86,77.95,8600.0,52.0506,52.084,52.0238,52.084,8600.0
2014-04-10 12:50:00,77.93,77.94,77.87,77.93,9200.0,52.0706,52.0773,52.0305,52.0706,9200.0
2014-04-10 12:55:00,77.95,77.95,77.75,77.75,14400.0,52.084,52.084,51.9503,51.9503,14400.0
2014-04-10 13:00:00,77.76,77.77,77.7,77.76,14800.0,51.957,51.9637,51.9169,51.957,14800.0
2014-04-10 13:05:00,77.76,77.88,77.76,77.79,10500.0,51.957,52.0372,51.957,51.9771,10500.0
2014-04-10 13:10:00,77.78,77.81,77.67,77.69,24900.0,51.9704,51.9904,51.8969,51.9103,24900.0
2014-04-10 13:15:00,77.69,77.71,77.45,77.5,19800.0,51.9103,51.9236,51.7499,51.7833,19800.0
2014-04-10 13:20:00,77.49,77.58,77.45,77.46,19300.0,51.7766,51.8368,51.7499,51.7566,19300.0
2014-04-10 13:25:00,77.49,77.51,77.32,77.47,27000.0,51.7766,51.79,51.663,51.7633,27000.0
2014-04-10 13:30:00,77.48,77.5,77.39,77.48,18900.0,51.7699,51.7833,51.7098,51.7699,18900.0
2014-04-10 13:35:00,77.51,77.58,77.46,77.53,15900.0,51.79,51.8368,51.7566,51.8034,15900.0
2014-04-10 13:40:00,77.52,77.53,77.41,77.45,21900.0,51.7967,51.8034,51.7232,51.7499,21900.0
2014-04-10 13:45:00,77.46,77.48,77.39,77.42,18900.0,51.7566,51.7699,51.7098,51.7299,18900.0
2014-04-10 13:50:00,77.42,77.43,77.32,77.33,31000.0,51.7299,51.7365,51.663,51.6697,31000.0
2014-04-10 13:55:00,77.33,77.37,77.1,77.17,116800.0,51.6697,51.6964,51.516,51.5628,116800.0
2014-04-10 14:00:00,77.17,77.47,77.11,77.47,31200.0,51.5628,51.7633,51.5227,51.7633,31200.0
2014-04-10 14:05:00,77.48,77.69,77.48,77.64,30000.0,51.7699,51.9103,51.7699,51.8769,30000.0
2014-04-10 14:10:00,77.64,77.72,77.58,77.65,33900.0,51.8769,51.9303,51.8368,51.8835,33900.0
2014-04-10 14:15:00,77.65,77.71,77.54,77.58,50500.0,51.8835,51.9236,51.81,51.8368,50500.0
2014-04-10 14:20:00,77.58,77.78,77.52,77.74,30400.0,51.8368,51.9704,51.7967,51.9437,30400.0
2014-04-10 14:25:00,77.76,77.77,77.52,77.54,16800.0,51.957,51.9637,51.7967,51.81,16800.0
2014-04-10 14:30:00,77.55,77.67,77.53,77.66,14900.0,51.8167,51.8969,51.8034,51.8902,14900.0
2014-04-10 14:35:00,77.65,77.66,77.59,77.64,21400.0,51.8835,51.8902,51.8434,51.8769,21400.0
2014-04-10 14:40:00,77.65,77.69,77.6,77.69,27400.0,51.8835,51.9103,51.8501,51.9103,27400.0
2014-04-10 14:45:00,77.65,77.65,77.48,77.52,18700.0,51.8835,51.8835,51.7699,51.7967,18700.0
2014-04-10 14:50:00,77.5,77.55,77.48,77.51,16100.0,51.7833,51.8167,51.7699,51.79,16100.0
2014-04-10 14:55:00,77.51,77.55,77.44,77.46,16300.0,51.79,51.8167,51.7432,51.7566,16300.0
2014-04-10 15:00:00,77.45,77.5,77.24,77.26,28400.0,51.7499,51.7833,51.6096,51.6229,28400.0
2014-04-10 15:05:00,77.24,77.25,77.0,77.0,41400.0,51.6096,51.6163,51.4492,51.4492,41400.0
2014-04-10 15:10:00,77.0,77.01,76.9,76.96,40300.0,51.4492,51.4559,51.3824,51.4225,40300.0
2014-04-10 15:15:00,76.96,77.01,76.96,76.99,54700.0,51.4225,51.4559,51.4225,51.4425,54700.0
2014-04-10 15:20:00,76.99,76.99,76.77,76.78,62900.0,51.4425,51.4425,51.2955,51.3022,62900.0
2014-04-10 15:25:00,76.79,76.85,76.72,76.75,51100.0,51.3089,51.349,51.2621,51.2822,51100.0
2014-04-10 15:30:00,76.74,76.78,76.67,76.71,72400.0,51.2755,51.3022,51.2287,51.2555,72400.0
2014-04-10 15:35:00,76.73,76.84,76.73,76.81,52800.0,51.2688,51.3423,51.2688,51.3223,52800.0
2014-04-10 15:40:00,76.81,76.82,76.73,76.82,79700.0,51.3223,51.3289,51.2688,51.3289,79700.0
2014-04-10 15:45:00,76.82,76.96,76.8,76.95,118000.0,51.3289,51.4225,51.3156,51.4158,118000.0
2014-04-10 15:50:00,76.92,76.95,76.76,76.78,158300.0,51.3958,51.4158,51.2889,51.3022,158300.0
2014-04-10 15:55:00,76.78,76.92,76.67,76.7,382500.0,51.3022,51.3958,51.2287,51.2488,382500.0
2014-04-11 09:30:00,76.63,78.06,76.63,77.55,80400.0,51.202,52.1575,51.202,51.8167,80400.0
2014-04-11 09:35:00,77.55,77.68,76.76,76.77,50200.0,51.8167,51.9036,51.2889,51.2955,50200.0
2014-04-11 09:40:00,76.88,77.3,76.86,77.15,19100.0,51.369,51.6497,51.3557,51.5494,19100.0
2014-04-11 09:45:00,77.15,77.35,77.07,77.25,58000.0,51.5494,51.6831,51.496,51.6163,58000.0
2014-04-11 09:50:00,77.28,77.42,77.24,77.39,22900.0,51.6363,51.7299,51.6096,51.7098,22900.0
2014-04-11 09:55:00,77.36,77.41,76.68,76.81,69100.0,51.6898,51.7232,51.2354,51.3223,69100.0
2014-04-11 10:00:00,76.82,76.89,76.19,76.23,101700.0,51.3289,51.3757,50.908,50.9347,101700.0
2014-04-11 10:05:00,76.22,76.54,76.18,76.52,55500.0,50.928,51.1419,50.9013,51.1285,55500.0
2014-04-11 10:10:00,76.54,76.67,76.5,76.58,103700.0,51.1419,51.2287,51.1151,51.1686,103700.0
2014-04-11 10:15:00,76.58,76.7,76.54,76.58,60000.0,51.1686,51.2488,51.1419,51.1686,60000.0
2014-04-11 10:20:00,76.59,76.79,76.59,76.73,53800.0,51.1753,51.3089,51.1753,51.2688,53800.0
2014-04-11 10:25:00,76.72,77.0,76.7,76.96,81200.0,51.2621,51.4492,51.2488,51.4225,81200.0
2014-04-11 10:30:00,76.95,77.16,76.95,77.16,32800.0,51.4158,51.5561,51.4158,51.5561,32800.0
2014-04-11 10:35:00,77.14,77.22,77.05,77.06,47100.0,51.5428,51.5962,51.4826,51.4893,47100.0
2014-04-11 10:40:00,77.07,77.17,77.05,77.1,45200.0,51.496,51.5628,51.4826,51.516,45200.0
2014-04-11 10:45:00,77.1,77.12,76.99,77.0,46500.0,51.516,51.5294,51.4425,51.4492,46500.0
2014-04-11 10:50:00,77.0,77.28,76.98,77.27,35000.0,51.4492,51.6363,51.4359,51.6296,35000.0
2014-04-11 10:55:00,77.28,77.28,77.06,77.1,16700.0,51.6363,51.6363,51.4893,51.516,16700.0
2014-04-11 11:00:00,77.1,77.13,77.04,77.09,17900.0,51.516,51.5361,51.4759,51.5094,17900.0
2014-04-11 11:05:00,77.09,77.1,76.99,76.99,23400.0,51.5094,51.516,51.4425,51.4425,23400.0
2014-04-11 11:10:00,77.01,77.19,76.98,77.18,38400.0,51.4559,51.5762,51.4359,51.5695,38400.0
2014-04-11 11:15:00,77.17,77.22,77.08,77.2,17900.0,51.5628,51.5962,51.5027,51.5829,17900.0
2014-04-11 11:20:00,77.18,77.22,76.99,77.0,19100.0,51.5695,51.5962,51.4425,51.4492,19100.0
2014-04-11 11:25:00,77.0,77.1,76.92,77.1,23300.0,51.4492,51.516,51.3958,51.516,23300.0
2014-04-11 11:30:00,77.07,77.08,76.96,77.04,17800.0,51.496,51.5027,51.4225,51.4759,17800.0
2014-04-11 11:35:00,77.04,77.14,76.95,77.1,22100.0,51.4759,51.5428,51.4158,51.516,22100.0
2014-04-11 11:40:00,77.14,77.29,77.09,77.28,32700.0,51.5428,51.643,51.5094,51.6363,32700.0
2014-04-11 11:45:00,77.31,77.32,77.15,77.32,33400.0,51.6564,51.663,51.5494,51.663,33400.0
2014-04-11 11:50:00,77.32,77.44,77.26,77.29,24700.0,51.663,51.7432,51.6229,51.643,24700.0
2014-04-11 11:55:00,77.3,77.41,77.3,77.39,24900.0,51.6497,51.7232,51.6497,51.7098,24900.0
2014-04-11 12:00:00,77.41,77.47,77.37,77.47,27500.0,51.7232,51.7633,51.6964,51.7633,27500.0
2014-04-11 12:05:00,77.46,77.47,77.36,77.36,20800.0,51.7566,51.7633,51.6898,51.6898,20800.0
2014-04-11 12:10:00,77.36,77.47,77.34,77.36,20500.0,51.6898,51.7633,51.6764,51.6898,20500.0
2014-04-11 12:15:00,77.35,77.45,77.31,77.44,26500.0,51.6831,51.7499,51.6564,51.7432,26500.0
2014-04-11 12:20:00,77.45,77.46,77.34,77.38,19300.0,51.7499,51.7566,51.6764,51.7031,19300.0
2014-04-11 12:25:00,77.4,77.55,77.4,77.45,24700.0,51.7165,51.8167,51.7165,51.7499,24700.0
2014-04-11 12:30:00,77.43,77.48,77.34,77.37,25900.0,51.7365,51.7699,51.6764,51.6964,25900.0
2014-04-11 12:35:00,77.35,77.41,77.29,77.36,23800.0,51.6831,51.7232,51.643,51.6898,23800.0
2014-04-11 12:40:00,77.34,77.42,77.32,77.32,28700.0,51.6764,51.7299,51.663,51.663,28700.0
2014-04-11 12:45:00,77.32,77.34,77.29,77.31,22500.0,51.663,51.6764,51.643,51.6564,22500.0
2014-04-11 12:50:00,77.31,77.34,77.1,77.15,42300.0,51.6564,51.6764,51.516,51.5494,42300.0
2014-04-11 12:55:00,77.15,77.24,77.14,77.2,27200.0,51.5494,51.6096,51.5428,51.5829,27200.0
2014-04-11 13:00:00,77.19,77.35,77.19,77.32,31500.0,51.5762,51.6831,51.5762,51.663,31500.0
2014-04-11 13:05:00,77.32,77.34,77.07,77.19,33800.0,51.663,51.6764,51.496,51.5762,33800.0
2014-04-11 13:10:00,77.15,77.15,77.0,77.01,120900.0,51.5494,51.5494,51.4492,51.4559,120900.0
2014-04-11 13:15:00,77.02,77.11,77.0,77.01,116700.0,51.4626,51.5227,51.4492,51.4559,116700.0
2014-04-11 13:20:00,77.01,77.15,76.95,77.07,27200.0,51.4559,51.5494,51.4158,51.496,27200.0
2014-04-11 13:25:00,77.1,77.17,77.05,77.05,15500.0,51.516,51.5628,51.4826,51.4826,15500.0
2014-04-11 13:30:00,77.04,77.13,77.0,77.07,22000.0,51.4759,51.5361,51.4492,51.496,22000.0
2014-04-11 13:35:00,77.07,77.07,77.0,77.05,24400.0,51.496,51.496,51.4492,51.4826,24400.0
2014-04-11 13:40:00,77.04,77.09,76.97,77.0,24600.0,51.4759,51.5094,51.4292,51.4492,24600.0
2014-04-11 13:45:00,77.02,77.16,77.01,77.13,21000.0,51.4626,51.5561,51.4559,51.5361,21000.0
2014-04-11 13:50:00,77.11,77.17,77.06,77.15,14200.0,51.5227,51.5628,51.4893,51.5494,14200.0
2014-04-11 13:55:00,77.14,77.14,77.05,77.07,23300.0,51.5428,51.5428,51.4826,51.496,23300.0
2014-04-11 14:00:00,77.08,77.19,77.05,77.06,27300.0,51.5027,51.5762,51.4826,51.4893,27300.0
2014-04-11 14:05:00,77.07,77.17,77.07,77.11,23300.0,51.496,51.5628,51.496,51.5227,23300.0
2014-04-11 14:10:00,77.12,77.17,77.04,77.04,38100.0,51.5294,51.5628,51.4759,51.4759,38100.0
2014-04-11 14:15:00,77.02,77.08,76.99,77.0,588400.0,51.4626,51.5027,51.4425,51.4492,588400.0
2014-04-11 14:20:00,77.0,77.02,76.96,76.99,51900.0,51.4492,51.4626,51.4225,51.4425,51900.0
2014-04-11 14:25:00,76.99,77.04,76.93,77.0,57300.0,51.4425,51.4759,51.4024,51.4492,57300.0
2014-04-11 14:30:00,76.98,77.04,76.93,77.02,30100.0,51.4359,51.4759,51.4024,51.4626,30100.0
2014-04-11 14:35:00,77.02,77.05,76.95,76.97,168300.0,51.4626,51.4826,51.4158,51.4292,168300.0
2014-04-11 14:40:00,76.94,76.96,76.87,76.87,29100.0,51.4091,51.4225,51.3624,51.3624,29100.0
2014-04-11 14:45:00,76.87,76.87,76.55,76.59,51200.0,51.3624,51.3624,51.1485,51.1753,51200.0
2014-04-11 14:50:00,76.59,76.72,76.59,76.69,57800.0,51.1753,51.2621,51.1753,51.2421,57800.0
2014-04-11 14:55:00,76.67,76.73,76.58,76.59,42500.0,51.2287,51.2688,51.1686,51.1753,42500.0
2014-04-11 15:00:00,76.59,76.59,76.51,76.57,35500.0,51.1753,51.1753,51.1218,51.1619,35500.0
2014-04-11 15:05:00,76.57,76.65,76.53,76.65,42400.0,51.1619,51.2154,51.1352,51.2154,42400.0
2014-04-11 15:10:00,76.64,76.66,76.54,76.58,59200.0,51.2087,51.222,51.1419,51.1686,59200.0
2014-04-11 15:15:00,76.58,76.68,76.56,76.67,42300.0,51.1686,51.2354,51.1552,51.2287,42300.0
2014-04-11 15:20:00,76.67,76.75,76.67,76.71,85400.0,51.2287,51.2822,51.2287,51.2555,85400.0
2014-04-11 15:25:00,76.71,76.73,76.58,76.59,96100.0,51.2555,51.2688,51.1686,51.1753,96100.0
2014-04-11 15:30:00,76.6,76.65,76.58,76.59,78800.0,51.182,51.2154,51.1686,51.1753,78800.0
2014-04-11 15:35:00,76.6,76.7,76.58,76.7,83700.0,51.182,51.2488,51.1686,51.2488,83700.0
2014-04-11 15:40:00,76.7,76.85,76.69,76.81,105000.0,51.2488,51.349,51.2421,51.3223,105000.0
2014-04-11 15:45:00,76.81,76.83,76.7,76.77,154100.0,51.3223,51.3356,51.2488,51.2955,154100.0
2014-04-11 15:50:00,76.77,76.78,76.63,76.68,157400.0,51.2955,51.3022,51.202,51.2354,157400.0
2014-04-11 15:55:00,76.66,76.82,76.64,76.74,358600.0,51.222,51.3289,51.2087,51.2755,358600.0
2014-04-14 09:30:00,77.11,77.5,77.1,77.21,48400.0,51.5227,51.7833,51.516,51.5895,48400.0
2014-04-14 09:35:00,77.29,77.29,77.04,77.22,44500.0,51.643,51.643,51.4759,51.5962,44500.0
2014-04-14 09:40:00,77.21,77.26,77.01,77.17,44300.0,51.5895,51.6229,51.4559,51.5628,44300.0
2014-04-14 09:45:00,77.14,77.14,76.8,76.83,49300.0,51.5428,51.5428,51.3156,51.3356,49300.0
2014-04-14 09:50:00,76.86,77.08,76.83,76.92,36000.0,51.3557,51.5027,51.3356,51.3958,36000.0
2014-04-14 09:55:00,76.87,76.91,76.64,76.69,54900.0,51.3624,51.3891,51.2087,51.2421,54900.0
2014-04-14 10:00:00,76.74,76.97,76.68,76.94,52200.0,51.2755,51.4292,51.2354,51.4091,52200.0
2014-04-14 10:05:00,76.92,77.09,76.87,77.09,47100.0,51.3958,51.5094,51.3624,51.5094,47100.0
2014-04-14 10:10:00,77.06,77.23,76.98,77.05,36300.0,51.4893,51.6029,51.4359,51.4826,36300.0
2014-04-14 10:15:00,77.01,77.33,77.01,77.15,42000.0,51.4559,51.6697,51.4559,51.5494,42000.0
2014-04-14 10:20:00,77.16,77.16,77.02,77.07,28100.0,51.5561,51.5561,51.4626,51.496,28100.0
2014-04-14 10:25:00,77.07,77.2,77.05,77.15,31000.0,51.496,51.5829,51.4826,51.5494,31000.0
2014-04-14 10:30:00,77.15,77.31,77.15,77.31,37300.0,51.5494,51.6564,51.5494,51.6564,37300.0
2014-04-14 10:35:00,77.3,77.4,77.29,77.35,31200.0,51.6497,51.7165,51.643,51.6831,31200.0
2014-04-14 10:40:00,77.38,77.42,77.25,77.31,34600.0,51.7031,51.7299,51.6163,51.6564,34600.0
2014-04-14 10:45:00,77.32,77.38,77.19,77.31,25300.0,51.663,51.7031,51.5762,51.6564,25300.0
2014-04-14 10:50:00,77.3,77.47,77.26,77.42,24300.0,51.6497,51.7633,51.6229,51.7299,24300.0
2014-04-14 10:55:00,77.44,77.48,77.27,77.34,29800.0,51.7432,51.7699,51.6296,51.6764,29800.0
2014-04-14 11:00:00,77.35,77.56,77.24,77.52,20900.0,51.6831,51.8234,51.6096,51.7967,20900.0
2014-04-14 11:05:00,77.51,77.56,77.45,77.45,16300.0,51.79,51.8234,51.7499,51.7499,16300.0
2014-04-14 11:10:00,77.42,77.5,77.39,77.49,30500.0,51.7299,51.7833,51.7098,51.7766,30500.0
2014-04-14 11:15:00,77.49,77.6,77.49,77.57,23900.0,51.7766,51.8501,51.7766,51.8301,23900.0
2014-04-14 11:20:00,77.54,77.54,77.44,77.52,32600.0,51.81,51.81,51.7432,51.7967,32600.0
2014-04-14 11:25:00,77.55,77.72,77.55,77.69,20300.0,51.8167,51.9303,51.8167,51.9103,20300.0
2014-04-14 11:30:00,77.69,77.69,77.56,77.6,64200.0,51.9103,51.9103,51.8234,51.8501,64200.0
2014-04-14 11:35:00,77.58,77.62,77.52,77.56,14600.0,51.8368,51.8635,51.7967,51.8234,14600.0
2014-04-14 11:40:00,77.57,77.59,77.48,77.59,12400.0,51.8301,51.8434,51.7699,51.8434,12400.0
2014-04-14 11:45:00,77.55,77.56,77.46,77.5,23900.0,51.8167,51.8234,51.7566,51.7833,23900.0
2014-04-14 11:50:00,77.5,77.61,77.49,77.58,19800.0,51.7833,51.8568,51.7766,51.8368,19800.0
2014-04-14 11:55:00,77.56,77.61,77.47,77.5,19200.0,51.8234,51.8568,51.7633,51.7833,19200.0
2014-04-14 12:00:00,77.47,77.55,77.46,77.5,15400.0,51.7633,51.8167,51.7566,51.7833,15400.0
2014-04-14 12:05:00,77.5,77.53,77.48,77.5,27700.0,51.7833,51.8034,51.7699,51.7833,27700.0
2014-04-14 12:10:00,77.5,77.6,77.49,77.58,21900.0,51.7833,51.8501,51.7766,51.8368,21900.0
2014-04-14 12:15:00,77.57,77.78,77.56,77.68,18100.0,51.8301,51.9704,51.8234,51.9036,18100.0
2014-04-14 12:20:00,77.67,77.68,77.56,77.6,12300.0,51.8969,51.9036,51.8234,51.8501,12300.0
2014-04-14 12:25:00,77.59,77.62,77.55,77.62,8400.0,51.8434,51.8635,51.8167,51.8635,8400.0
2014-04-14 12:30:00,77.63,77.63,77.56,77.62,14900.0,51.8702,51.8702,51.8234,51.8635,14900.0
2014-04-14 12:35:00,77.61,77.67,77.59,77.63,10300.0,51.8568,51.8969,51.8434,51.8702,10300.0
2014-04-14 12:40:00,77.64,77.67,77.59,77.63,8900.0,51.8769,51.8969,51.8434,51.8702,8900.0
2014-04-14 12:45:00,77.62,77.64,77.56,77.62,10300.0,51.8635,51.8769,51.8234,51.8635,10300.0
2014-04-14 12:50:00,77.61,77.67,77.58,77.67,9300.0,51.8568,51.8969,51.8368,51.8969,9300.0
2014-04-14 12:55:00,77.68,77.68,77.6,77.63,9600.0,51.9036,51.9036,51.8501,51.8702,9600.0
2014-04-14 13:00:00,77.64,77.7,77.6,77.7,21800.0,51.8769,51.9169,51.8501,51.9169,21800.0
2014-04-14 13:05:00,77.69,77.69,77.64,77.64,6600.0,51.9103,51.9103,51.8769,51.8769,6600.0
2014-04-14 13:10:00,77.65,77.67,77.63,77.65,15500.0,51.8835,51.8969,51.8702,51.8835,15500.0
2014-04-14 13:15:00,77.65,77.68,77.6,77.66,39800.0,51.8835,51.9036,51.8501,51.8902,39800.0
2014-04-14 13:20:00,77.65,77.65,77.57,77.58,28600.0,51.8835,51.8835,51.8301,51.8368,28600.0
2014-04-14 13:25:00,77.58,77.69,77.58,77.64,19200.0,51.8368,51.9103,51.8368,51.8769,19200.0
2014-04-14 13:30:00,77.62,77.69,77.59,77.69,16600.0,51.8635,51.9103,51.8434,51.9103,16600.0
2014-04-14 13:35:00,77.67,77.86,77.67,77.86,19000.0,51.8969,52.0238,51.8969,52.0238,19000.0
2014-04-14 13:40:00,77.85,77.91,77.8,77.82,24400.0,52.0172,52.0573,51.9838,51.9971,24400.0
2014-04-14 13:45:00,77.85,77.88,77.72,77.76,21800.0,52.0172,52.0372,51.9303,51.957,21800.0
2014-04-14 13:50:00,77.76,77.8,77.76,77.8,8200.0,51.957,51.9838,51.957,51.9838,8200.0
2014-04-14 13:55:00,77.79,77.83,77.78,77.78,10600.0,51.9771,52.0038,51.9704,51.9704,10600.0
2014-04-14 14:00:00,77.76,77.84,77.75,77.78,17200.0,51.957,52.0105,51.9503,51.9704,17200.0
2014-04-14 14:05:00,77.79,77.93,77.79,77.9,17600.0,51.9771,52.0706,51.9771,52.0506,17600.0
2014-04-14 14:10:00,77.91,77.96,77.82,77.89,23800.0,52.0573,52.0907,51.9971,52.0439,23800.0
2014-04-14 14:15:00,77.89,77.93,77.82,77.85,9900.0,52.0439,52.0706,51.9971,52.0172,9900.0
2014-04-14 14:20:00,77.82,77.86,77.71,77.77,22400.0,51.9971,52.0238,51.9236,51.9637,22400.0
2014-04-14 14:25:00,77.78,77.8,77.72,77.75,10800.0,51.9704,51.9838,51.9303,51.9503,10800.0
2014-04-14 14:30:00,77.73,77.75,77.65,77.69,20500.0,51.937,51.9503,51.8835,51.9103,20500.0
2014-04-14 14:35:00,77.68,77.78,77.64,77.71,22300.0,51.9036,51.9704,51.8769,51.9236,22300.0
2014-04-14 14:40:00,77.72,77.75,77.7,77.71,15100.0,51.9303,51.9503,51.9169,51.9236,15100.0
2014-04-14 14:45:00,77.72,77.78,77.7,77.76,13900.0,51.9303,51.9704,51.9169,51.957,13900.0
2014-04-14 14:50:00,77.76,77.85,77.74,77.79,25800.0,51.957,52.0172,51.9437,51.9771,25800.0
2014-04-14 14:55:00,77.78,77.78,77.67,77.67,16900.0,51.9704,51.9704,51.8969,51.8969,16900.0
2014-04-14 15:00:00,77.67,77.67,77.51,77.51,26700.0,51.8969,51.8969,51.79,51.79,26700.0
2014-04-14 15:05:00,77.5,77.55,77.47,77.48,30200.0,51.7833,51.8167,51.7633,51.7699,30200.0
2014-04-14 15:10:00,77.48,77.49,77.32,77.35,51600.0,51.7699,51.7766,51.663,51.6831,51600.0
2014-04-14 15:15:00,77.35,77.42,77.33,77.4,63000.0,51.6831,51.7299,51.6697,51.7165,63000.0
2014-04-14 15:20:00,77.4,77.56,77.37,77.53,41900.0,51.7165,51.8234,51.6964,51.8034,41900.0
2014-04-14 15:25:00,77.51,77.58,77.5,77.57,28900.0,51.79,51.8368,51.7833,51.8301,28900.0
2014-04-14 15:30:00,77.58,77.75,77.58,77.73,50800.0,51.8368,51.9503,51.8368,51.937,50800.0
2014-04-14 15:35:00,77.72,77.88,77.66,77.83,49900.0,51.9303,52.0372,51.8902,52.0038,49900.0
2014-04-14 15:40:00,77.84,77.85,77.71,77.83,40200.0,52.0105,52.0172,51.9236,52.0038,40200.0
2014-04-14 15:45:00,77.83,77.9,77.79,77.8,60800.0,52.0038,52.0506,51.9771,51.9838,60800.0
2014-04-14 15:50:00,77.79,77.96,77.79,77.84,51200.0,51.9771,52.0907,51.9771,52.0105,51200.0
2014-04-14 15:55:00,77.85,78.03,77.85,78.0,118800.0,52.0172,52.1374,52.0172,52.1174,118800.0
2014-04-15 09:30:00,77.76,78.15,77.67,78.04,87800.0,51.957,52.2176,51.8969,52.1441,87800.0
2014-04-15 09:35:00,77.97,78.2,77.93,78.08,30400.0,52.0973,52.251,52.0706,52.1708,30400.0
2014-04-15 09:40:00,78.08,78.11,77.8,77.86,69800.0,52.1708,52.1909,51.9838,52.0238,69800.0
2014-04-15 09:45:00,77.84,78.07,77.82,78.04,42900.0,52.0105,52.1642,51.9971,52.1441,42900.0
2014-04-15 09:50:00,78.04,78.05,77.79,77.79,42700.0,52.1441,52.1508,51.9771,51.9771,42700.0
2014-04-15 09:55:00,77.8,77.92,77.75,77.85,27300.0,51.9838,52.0639,51.9503,52.0172,27300.0
2014-04-15 10:00:00,77.86,78.05,77.83,77.97,64300.0,52.0238,52.1508,52.0038,52.0973,64300.0
2014-04-15 10:05:00,77.95,78.19,77.92,78.19,57000.0,52.084,52.2443,52.0639,52.2443,57000.0
2014-04-15 10:10:00,78.17,78.17,77.99,78.08,20600.0,52.231,52.231,52.1107,52.1708,20600.0
2014-04-15 10:15:00,78.11,78.37,78.11,78.15,28800.0,52.1909,52.3646,52.1909,52.2176,28800.0
2014-04-15 10:20:00,78.16,78.24,77.94,77.95,23500.0,52.2243,52.2778,52.0773,52.084,23500.0
2014-04-15 10:25:00,77.97,77.97,77.75,77.75,34400.0,52.0973,52.0973,51.9503,51.9503,34400.0
2014-04-15 10:30:00,77.75,77.75,77.53,77.63,51300.0,51.9503,51.9503,51.8034,51.8702,51300.0
2014-04-15 10:35:00,77.62,77.85,77.57,77.84,41100.0,51.8635,52.0172,51.8301,52.0105,41100.0
2014-04-15 10:40:00,77.85,78.1,77.85,77.85,30700.0,52.0172,52.1842,52.0172,52.0172,30700.0
2014-04-15 10:45:00,77.86,78.02,77.84,78.0,39300.0,52.0238,52.1308,52.0105,52.1174,39300.0
2014-04-15 10:50:00,78.0,78.13,77.8,77.84,18800.0,52.1174,52.2043,51.9838,52.0105,18800.0
2014-04-15 10:55:00,77.85,77.93,77.74,77.86,25700.0,52.0172,52.0706,51.9437,52.0238,25700.0
2014-04-15 11:00:00,77.84,77.84,77.58,77.58,25900.0,52.0105,52.0105,51.8368,51.8368,25900.0
2014-04-15 11:05:00,77.58,77.73,77.45,77.45,38800.0,51.8368,51.937,51.7499,51.7499,38800.0
2014-04-15 11:10:00,77.43,77.46,77.32,77.37,31000.0,51.7365,51.7566,51.663,51.6964,31000.0
2014-04-15 11:15:00,77.38,77.39,77.25,77.35,32800.0,51.7031,51.7098,51.6163,51.6831,32800.0
2014-04-15 11:20:00,77.36,77.57,77.3,77.55,85000.0,51.6898,51.8301,51.6497,51.8167,85000.0
2014-04-15 11:25:00,77.55,77.55,77.38,77.38,32300.0,51.8167,51.8167,51.7031,51.7031,32300.0
2014-04-15 11:30:00,77.41,77.58,77.38,77.53,26100.0,51.7232,51.8368,51.7031,51.8034,26100.0
2014-04-15 11:35:00,77.52,77.59,77.42,77.42,25600.0,51.7967,51.8434,51.7299,51.7299,25600.0
2014-04-15 11:40:00,77.41,77.44,77.21,77.21,29900.0,51.7232,51.7432,51.5895,51.5895,29900.0
2014-04-15 11:45:00,77.23,77.23,77.02,77.05,32200.0,51.6029,51.6029,51.4626,51.4826,32200.0
2014-04-15 11:50:00,77.05,77.21,77.04,77.12,24100.0,51.4826,51.5895,51.4759,51.5294,24100.0
2014-04-15 11:55:00,77.13,77.18,77.05,77.16,25700.0,51.5361,51.5695,51.4826,51.5561,25700.0
2014-04-15 12:00:00,77.15,77.15,76.94,77.08,30700.0,51.5494,51.5494,51.4091,51.5027,30700.0
2014-04-15 12:05:00,77.08,77.12,76.97,76.98,19800.0,51.5027,51.5294,51.4292,51.4359,19800.0
2014-04-15 12:10:00,76.98,77.31,76.98,77.27,38400.0,51.4359,51.6564,51.4359,51.6296,38400.0
2014-04-15 12:15:00,77.28,77.32,77.18,77.18,59500.0,51.6363,51.663,51.5695,51.5695,59500.0
2014-04-15 12:20:00,77.17,77.22,77.08,77.1,21300.0,51.5628,51.5962,51.5027,51.516,21300.0
2014-04-15 12:25:00,77.11,77.31,77.1,77.31,15200.0,51.5227,51.6564,51.516,51.6564,15200.0
2014-04-15 12:30:00,77.32,77.32,77.11,77.11,14700.0,51.663,51.663,51.5227,51.5227,14700.0
2014-04-15 12:35:00,77.12,77.19,77.08,77.11,14400.0,51.5294,51.5762,51.5027,51.5227,14400.0
2014-04-15 12:40:00,77.13,77.18,77.08,77.11,16400.0,51.5361,51.5695,51.5027,51.5227,16400.0
2014-04-15 12:45:00,77.09,77.19,76.98,77.01,34800.0,51.5094,51.5762,51.4359,51.4559,34800.0
2014-04-15 12:50:00,77.01,77.05,76.85,77.01,51000.0,51.4559,51.4826,51.349,51.4559,51000.0
2014-04-15 12:55:00,77.02,77.06,76.84,76.84,10300.0,51.4626,51.4893,51.3423,51.3423,10300.0
2014-04-15 13:00:00,76.82,76.86,76.76,76.78,28400.0,51.3289,51.3557,51.2889,51.3022,28400.0
2014-04-15 13:05:00,76.79,76.85,76.75,76.78,22800.0,51.3089,51.349,51.2822,51.3022,22800.0
2014-04-15 13:10:00,76.78,76.9,76.74,76.9,42000.0,51.3022,51.3824,51.2755,51.3824,42000.0
2014-04-15 13:15:00,76.92,77.13,76.92,77.06,16800.0,51.3958,51.5361,51.3958,51.4893,16800.0
2014-04-15 13:20:00,77.06,77.08,76.92,76.94,13600.0,51.4893,51.5027,51.3958,51.4091,13600.0
2014-04-15 13:25:00,76.95,77.08,76.93,77.07,17500.0,51.4158,51.5027,51.4024,51.496,17500.0
2014-04-15 13:30:00,77.1,77.25,77.02,77.24,20800.0,51.516,51.6163,51.4626,51.6096,20800.0
2014-04-15 13:35:00,77.24,77.32,77.22,77.28,31500.0,51.6096,51.663,51.5962,51.6363,31500.0
2014-04-15 13:40:00,77.29,77.44,77.27,77.44,29000.0,51.643,51.7432,51.6296,51.7432,29000.0
2014-04-15 13:45:00,77.44,77.48,77.37,77.47,17200.0,51.7432,51.7699,51.6964,51.7633,17200.0
2014-04-15 13:50:00,77.46,77.54,77.38,77.51,24200.0,51.7566,51.81,51.7031,51.79,24200.0
2014-04-15 13:55:00,77.52,77.79,77.52,77.74,24800.0,51.7967,51.9771,51.7967,51.9437,24800.0
2014-04-15 14:00:00,77.76,78.01,77.75,78.0,36300.0,51.957,52.1241,51.9503,52.1174,36300.0
2014-04-15 14:05:00,78.01,78.2,78.01,78.16,35800.0,52.1241,52.251,52.1241,52.2243,35800.0
2014-04-15 14:10:00,78.16,78.16,78.03,78.12,26100.0,52.2243,52.2243,52.1374,52.1976,26100.0
2014-04-15 14:15:00,78.12,78.18,77.95,77.95,16100.0,52.1976,52.2377,52.084,52.084,16100.0
2014-04-15 14:20:00,77.98,78.04,77.79,77.85,32000.0,52.104,52.1441,51.9771,52.0172,32000.0
2014-04-15 14:25:00,77.84,77.94,77.75,77.84,18900.0,52.0105,52.0773,51.9503,52.0105,18900.0
2014-04-15 14:30:00,77.83,78.12,77.82,78.09,37800.0,52.0038,52.1976,51.9971,52.1775,37800.0
2014-04-15 14:35:00,78.09,78.31,78.06,78.31,36300.0,52.1775,52.3245,52.1575,52.3245,36300.0
2014-04-15 14:40:00,78.31,78.44,78.3,78.39,35400.0,52.3245,52.4114,52.3178,52.378,35400.0
2014-04-15 14:45:00,78.38,78.47,78.36,78.39,28300.0,52.3713,52.4314,52.3579,52.378,28300.0
2014-04-15 14:50:00,78.38,78.47,78.36,78.38,25600.0,52.3713,52.4314,52.3579,52.3713,25600.0
2014-04-15 14:55:00,78.39,78.39,78.2,78.23,22400.0,52.378,52.378,52.251,52.2711,22400.0
2014-04-15 15:00:00,78.24,78.3,78.19,78.19,23800.0,52.2778,52.3178,52.2443,52.2443,23800.0
2014-04-15 15:05:00,78.19,78.22,78.06,78.16,30600.0,52.2443,52.2644,52.1575,52.2243,30600.0
2014-04-15 15:10:00,78.19,78.29,78.17,78.26,48000.0,52.2443,52.3112,52.231,52.2911,48000.0
2014-04-15 15:15:00,78.26,78.31,78.22,78.29,22600.0,52.2911,52.3245,52.2644,52.3112,22600.0
2014-04-15 15:20:00,78.31,78.37,78.24,78.29,44500.0,52.3245,52.3646,52.2778,52.3112,44500.0
2014-04-15 15:25:00,78.28,78.36,78.21,78.36,34800.0,52.3045,52.3579,52.2577,52.3579,34800.0
2014-04-15 15:30:00,78.38,78.39,78.34,78.39,30400.0,52.3713,52.378,52.3446,52.378,30400.0
2014-04-15 15:35:00,78.39,78.42,78.34,78.39,47200.0,52.378,52.398,52.3446,52.378,47200.0
2014-04-15 15:40:00,78.39,78.47,78.35,78.4,53700.0,52.378,52.4314,52.3513,52.3847,53700.0
2014-04-15 15:45:00,78.39,78.54,78.37,78.51,76600.0,52.378,52.4782,52.3646,52.4582,76600.0
2014-04-15 15:50:00,78.51,78.59,78.47,78.59,109900.0,52.4582,52.5116,52.4314,52.5116,109900.0
2014-04-15 15:55:00,78.57,78.71,78.55,78.67,307800.0,52.4983,52.5918,52.4849,52.5651,307800.0
2014-04-16 09:30:00,79.42,79.62,79.26,79.5,95500.0,53.0662,53.1998,52.9593,53.1197,95500.0
2014-04-16 09:35:00,79.53,79.6,78.72,79.17,40300.0,53.1397,53.1865,52.5985,52.8992,40300.0
2014-04-16 09:40:00,79.14,79.25,78.93,79.01,20900.0,52.8791,52.9526,52.7388,52.7922,20900.0
2014-04-16 09:45:00,79.02,79.09,78.78,78.78,39600.0,52.7989,52.8457,52.6386,52.6386,39600.0
2014-04-16 09:50:00,78.85,78.96,78.63,78.9,15200.0,52.6853,52.7588,52.5383,52.7187,15200.0
2014-04-16 09:55:00,78.84,79.26,78.84,79.16,20300.0,52.6787,52.9593,52.6787,52.8925,20300.0
2014-04-16 10:00:00,79.15,79.16,78.9,79.01,17800.0,52.8858,52.8925,52.7187,52.7922,17800.0
2014-04-16 10:05:00,78.99,79.17,78.94,78.94,13500.0,52.7789,52.8992,52.7455,52.7455,13500.0
2014-04-16 10:10:00,78.98,79.19,78.98,79.01,15200.0,52.7722,52.9125,52.7722,52.7922,15200.0
2014-04-16 10:15:00,79.0,79.11,78.91,79.07,14000.0,52.7856,52.8591,52.7254,52.8323,14000.0
2014-04-16 10:20:00,79.07,79.16,78.97,79.0,20300.0,52.8323,52.8925,52.7655,52.7856,20300.0
2014-04-16 10:25:00,79.0,79.16,79.0,79.05,9900.0,52.7856,52.8925,52.7856,52.819,9900.0
2014-04-16 10:30:00,79.0,79.35,78.88,79.35,51700.0,52.7856,53.0194,52.7054,53.0194,51700.0
2014-04-16 10:35:00,79.33,79.51,79.32,79.44,29700.0,53.0061,53.1263,52.9994,53.0796,29700.0
2014-04-16 10:40:00,79.44,79.46,79.15,79.15,15300.0,53.0796,53.0929,52.8858,52.8858,15300.0
2014-04-16 10:45:00,79.16,79.27,79.06,79.27,21000.0,52.8925,52.966,52.8257,52.966,21000.0
2014-04-16 10:50:00,79.26,79.36,79.24,79.33,19300.0,52.9593,53.0261,52.9459,53.0061,19300.0
2014-04-16 10:55:00,79.34,79.47,79.29,79.43,24800.0,53.0127,53.0996,52.9793,53.0729,24800.0
2014-04-16 11:00:00,79.43,79.52,79.4,79.44,32000.0,53.0729,53.133,53.0528,53.0796,32000.0
2014-04-16 11:05:00,79.41,79.55,79.4,79.52,64500.0,53.0595,53.1531,53.0528,53.133,64500.0
2014-04-16 11:10:00,79.54,79.6,79.47,79.56,42800.0,53.1464,53.1865,53.0996,53.1597,42800.0
2014-04-16 11:15:00,79.56,79.59,79.48,79.5,86700.0,53.1597,53.1798,53.1063,53.1197,86700.0
2014-04-16 11:20:00,79.51,79.53,79.47,79.51,38800.0,53.1263,53.1397,53.0996,53.1263,38800.0
2014-04-16 11:25:00,79.5,79.51,79.37,79.44,38200.0,53.1197,53.1263,53.0328,53.0796,38200.0
2014-04-16 11:30:00,79.44,79.55,79.44,79.54,26300.0,53.0796,53.1531,53.0796,53.1464,26300.0
2014-04-16 11:35:00,79.52,79.58,79.5,79.58,113200.0,53.133,53.1731,53.1197,53.1731,113200.0
2014-04-16 11:40:00,79.59,79.63,79.5,79.5,42800.0,53.1798,53.2065,53.1197,53.1197,42800.0
2014-04-16 11:45:00,79.53,79.6,79.49,79.49,33000.0,53.1397,53.1865,53.113,53.113,33000.0
2014-04-16 11:50:00,79.49,79.51,79.46,79.46,17100.0,53.113,53.1263,53.0929,53.0929,17100.0
2014-04-16 11:55:00,79.46,79.47,79.3,79.43,17500.0,53.0929,53.0996,52.986,53.0729,17500.0
2014-04-16 12:00:00,79.43,79.5,79.4,79.5,19400.0,53.0729,53.1197,53.0528,53.1197,19400.0
2014-04-16 12:05:00,79.49,79.53,79.47,79.52,32700.0,53.113,53.1397,53.0996,53.133,32700.0
2014-04-16 12:10:00,79.51,79.54,79.49,79.51,19800.0,53.1263,53.1464,53.113,53.1263,19800.0
2014-04-16 12:15:00,79.5,79.55,79.5,79.5,39100.0,53.1197,53.1531,53.1197,53.1197,39100.0
2014-04-16 12:20:00,79.5,79.56,79.49,79.5,44000.0,53.1197,53.1597,53.113,53.1197,44000.0
2014-04-16 12:25:00,79.51,79.59,79.49,79.58,35400.0,53.1263,53.1798,53.113,53.1731,35400.0
2014-04-16 12:30:00,79.57,79.58,79.49,79.52,40500.0,53.1664,53.1731,53.113,53.133,40500.0
2014-04-16 12:35:00,79.54,79.73,79.54,79.72,23200.0,53.1464,53.2733,53.1464,53.2666,23200.0
2014-04-16 12:40:00,79.71,79.79,79.66,79.79,17700.0,53.26,53.3134,53.2266,53.3134,17700.0
2014-04-16 12:45:00,79.8,79.83,79.67,79.76,25000.0,53.3201,53.3401,53.2332,53.2934,25000.0
2014-04-16 12:50:00,79.76,79.91,79.76,79.87,29600.0,53.2934,53.3936,53.2934,53.3669,29600.0
2014-04-16 12:55:00,79.87,79.87,79.77,79.77,23400.0,53.3669,53.3669,53.3001,53.3001,23400.0
2014-04-16 13:00:00,79.78,79.8,79.72,79.75,17400.0,53.3067,53.3201,53.2666,53.2867,17400.0
2014-04-16 13:05:00,79.77,79.93,79.74,79.92,27800.0,53.3001,53.407,53.28,53.4003,27800.0
2014-04-16 13:10:00,79.92,79.98,79.88,79.98,19800.0,53.4003,53.4404,53.3736,53.4404,19800.0
2014-04-16 13:15:00,79.99,80.18,79.99,80.18,52900.0,53.4471,53.574,53.4471,53.574,52900.0
2014-04-16 13:20:00,80.19,80.24,80.17,80.21,23400.0,53.5807,53.6141,53.5673,53.5941,23400.0
2014-04-16 13:25:00,80.24,80.32,80.2,80.23,26500.0,53.6141,53.6676,53.5874,53.6074,26500.0
2014-04-16 13:30:00,80.22,80.22,80.12,80.14,28500.0,53.6007,53.6007,53.5339,53.5473,28500.0
2014-04-16 13:35:00,80.13,80.18,80.13,80.15,15700.0,53.5406,53.574,53.5406,53.554,15700.0
2014-04-16 13:40:00,80.14,80.2,80.11,80.19,38900.0,53.5473,53.5874,53.5272,53.5807,38900.0
2014-04-16 13:45:00,80.17,80.32,80.16,80.28,22300.0,53.5673,53.6676,53.5606,53.6408,22300.0
2014-04-16 13:50:00,80.28,80.29,80.09,80.1,27400.0,53.6408,53.6475,53.5139,53.5206,27400.0
2014-04-16 13:55:00,80.1,80.1,79.97,80.02,29700.0,53.5206,53.5206,53.4337,53.4671,29700.0
2014-04-16 14:00:00,80.04,80.14,80.04,80.09,23500.0,53.4805,53.5473,53.4805,53.5139,23500.0
2014-04-16 14:05:00,80.08,80.15,80.06,80.12,18400.0,53.5072,53.554,53.4938,53.5339,18400.0
2014-04-16 14:10:00,80.13,80.23,80.13,80.14,17300.0,53.5406,53.6074,53.5406,53.5473,17300.0
2014-04-16 14:15:00,80.12,80.12,79.97,80.01,25600.0,53.5339,53.5339,53.4337,53.4604,25600.0
2014-04-16 14:20:00,80.01,80.05,79.97,80.01,24400.0,53.4604,53.4871,53.4337,53.4604,24400.0
2014-04-16 14:25:00,80.01,80.15,80.01,80.15,22900.0,53.4604,53.554,53.4604,53.554,22900.0
2014-04-16 14:30:00,80.15,80.23,80.09,80.2,22100.0,53.554,53.6074,53.5139,53.5874,22100.0
2014-04-16 14:35:00,80.2,80.21,80.12,80.17,19700.0,53.5874,53.5941,53.5339,53.5673,19700.0
2014-04-16 14:40:00,80.17,80.26,80.16,80.26,26500.0,53.5673,53.6275,53.5606,53.6275,26500.0
2014-04-16 14:45:00,80.27,80.37,80.25,80.37,26900.0,53.6341,53.701,53.6208,53.701,26900.0
2014-04-16 14:50:00,80.36,80.47,80.34,80.46,30100.0,53.6943,53.7678,53.6809,53.7611,30100.0
2014-04-16 14:55:00,80.45,80.47,80.37,80.42,40500.0,53.7544,53.7678,53.701,53.7344,40500.0
2014-04-16 15:00:00,80.42,80.45,80.37,80.45,37300.0,53.7344,53.7544,53.701,53.7544,37300.0
2014-04-16 15:05:00,80.44,80.45,80.33,80.45,30200.0,53.7477,53.7544,53.6742,53.7544,30200.0
2014-04-16 15:10:00,80.44,80.62,80.43,80.59,39500.0,53.7477,53.868,53.741,53.848,39500.0
2014-04-16 15:15:00,80.6,80.61,80.47,80.48,36500.0,53.8546,53.8613,53.7678,53.7745,36500.0
2014-04-16 15:20:00,80.48,80.57,80.47,80.49,54800.0,53.7745,53.8346,53.7678,53.7811,54800.0
2014-04-16 15:25:00,80.5,80.75,80.47,80.72,48400.0,53.7878,53.9549,53.7678,53.9348,48400.0
2014-04-16 15:30:00,80.71,80.75,80.6,80.62,65500.0,53.9281,53.9549,53.8546,53.868,65500.0
2014-04-16 15:35:00,80.62,80.81,80.56,80.8,89000.0,53.868,53.995,53.8279,53.9883,89000.0
2014-04-16 15:40:00,80.8,80.86,80.79,80.85,88800.0,53.9883,54.0284,53.9816,54.0217,88800.0
2014-04-16 15:45:00,80.82,80.89,80.78,80.88,117700.0,54.0016,54.0484,53.9749,54.0417,117700.0
2014-04-16 15:50:00,80.88,80.95,80.87,80.94,137200.0,54.0417,54.0885,54.035,54.0818,137200.0
2014-04-16 15:55:00,80.92,81.15,80.89,81.1,424100.0,54.0685,54.2221,54.0484,54.1887,424100.0
2014-04-17 09:30:00,80.67,81.11,80.59,81.02,206500.0,53.9014,54.1954,53.848,54.1353,206500.0
2014-04-17 09:35:00,81.02,81.22,80.92,80.96,20800.0,54.1353,54.2689,54.0685,54.0952,20800.0
2014-04-17 09:40:00,80.95,81.22,80.94,81.21,16600.0,54.0885,54.2689,54.0818,54.2622,16600.0
2014-04-17 09:45:00,81.1,81.2,80.83,80.84,20900.0,54.1887,54.2555,54.0083,54.015,20900.0
2014-04-17 09:50:00,80.87,81.07,80.75,80.92,20400.0,54.035,54.1687,53.9549,54.0685,20400.0
2014-04-17 09:55:00,80.92,80.92,80.74,80.78,15900.0,54.0685,54.0685,53.9482,53.9749,15900.0
2014-04-17 10:00:00,80.8,80.88,80.55,80.65,21100.0,53.9883,54.0417,53.8212,53.888,21100.0
2014-04-17 10:05:00,80.67,80.74,80.55,80.69,37400.0,53.9014,53.9482,53.8212,53.9148,37400.0
2014-04-17 10:10:00,80.7,80.84,80.68,80.73,16700.0,53.9215,54.015,53.9081,53.9415,16700.0
2014-04-17 10:15:00,80.74,80.8,80.62,80.75,44500.0,53.9482,53.9883,53.868,53.9549,44500.0
2014-04-17 10:20:00,80.74,80.75,80.55,80.58,20600.0,53.9482,53.9549,53.8212,53.8413,20600.0
2014-04-17 10:25:00,80.58,80.72,80.56,80.71,17700.0,53.8413,53.9348,53.8279,53.9281,17700.0
2014-04-17 10:30:00,80.75,80.84,80.69,80.81,16100.0,53.9549,54.015,53.9148,53.995,16100.0
2014-04-17 10:35:00,80.81,81.08,80.81,81.08,44100.0,53.995,54.1754,53.995,54.1754,44100.0
2014-04-17 10:40:00,81.06,81.08,80.9,80.97,34000.0,54.162,54.1754,54.0551,54.1019,34000.0
2014-04-17 10:45:00,80.96,81.05,80.96,81.02,11800.0,54.0952,54.1553,54.0952,54.1353,11800.0
2014-04-17 10:50:00,81.02,81.16,81.02,81.14,22900.0,54.1353,54.2288,54.1353,54.2155,22900.0
2014-04-17 10:55:00,81.14,81.26,81.13,81.22,22900.0,54.2155,54.2956,54.2088,54.2689,22900.0
2014-04-17 11:00:00,81.23,81.29,80.99,81.01,29300.0,54.2756,54.3157,54.1152,54.1286,29300.0
2014-04-17 11:05:00,81.0,81.07,80.94,81.06,22900.0,54.1219,54.1687,54.0818,54.162,22900.0
2014-04-17 11:10:00,81.04,81.08,81.02,81.08,17400.0,54.1486,54.1754,54.1353,54.1754,17400.0
2014-04-17 11:15:00,81.1,81.1,80.99,80.99,20600.0,54.1887,54.1887,54.1152,54.1152,20600.0
2014-04-17 11:20:00,80.98,81.1,80.97,81.02,24400.0,54.1085,54.1887,54.1019,54.1353,24400.0
2014-04-17 11:25:00,81.01,81.05,80.95,81.05,15100.0,54.1286,54.1553,54.0885,54.1553,15100.0
2014-04-17 11:30:00,81.05,81.09,80.99,81.09,16900.0,54.1553,54.182,54.1152,54.182,16900.0
2014-04-17 11:35:00,81.09,81.23,81.08,81.17,26100.0,54.182,54.2756,54.1754,54.2355,26100.0
2014-04-17 11:40:00,81.17,81.18,80.99,81.18,43900.0,54.2355,54.2422,54.1152,54.2422,43900.0
2014-04-17 11:45:00,81.19,81.3,81.19,81.27,35500.0,54.2489,54.3224,54.2489,54.3023,35500.0
2014-04-17 11:50:00,81.29,81.35,81.24,81.27,20100.0,54.3157,54.3558,54.2823,54.3023,20100.0
2014-04-17 11:55:00,81.27,81.27,80.75,80.79,88100.0,54.3023,54.3023,53.9549,53.9816,88100.0
2014-04-17 12:00:00,80.79,80.8,80.56,80.56,122000.0,53.9816,53.9883,53.8279,53.8279,122000.0
2014-04-17 12:05:00,80.55,80.59,80.47,80.53,61500.0,53.8212,53.848,53.7678,53.8079,61500.0
2014-04-17 12:10:00,80.54,80.55,80.5,80.53,45700.0,53.8145,53.8212,53.7878,53.8079,45700.0
2014-04-17 12:15:00,80.55,80.59,80.43,80.51,25300.0,53.8212,53.848,53.741,53.7945,25300.0
2014-04-17 12:20:00,80.52,80.56,80.5,80.53,27500.0,53.8012,53.8279,53.7878,53.8079,27500.0
2014-04-17 12:25:00,80.53,80.83,80.5,80.83,101000.0,53.8079,54.0083,53.7878,54.0083,101000.0
2014-04-17 12:30:00,80.81,80.99,80.81,80.95,18500.0,53.995,54.1152,53.995,54.0885,18500.0
2014-04-17 12:35:00,80.97,81.03,80.91,80.95,29500.0,54.1019,54.142,54.0618,54.0885,29500.0
2014-04-17 12:40:00,80.98,80.98,80.87,80.97,23100.0,54.1085,54.1085,54.035,54.1019,23100.0
2014-04-17 12:45:00,80.99,81.2,80.99,81.18,16400.0,54.1152,54.2555,54.1152,54.2422,16400.0
2014-04-17 12:50:00,81.19,81.21,80.6,80.6,99400.0,54.2489,54.2622,53.8546,53.8546,99400.0
2014-04-17 12:55:00,80.61,80.67,80.58,80.63,72200.0,53.8613,53.9014,53.8413,53.8747,72200.0
2014-04-17 13:00:00,80.63,80.65,80.59,80.63,43100.0,53.8747,53.888,53.848,53.8747,43100.0
2014-04-17 13:05:00,80.63,80.65,80.61,80.62,37800.0,53.8747,53.888,53.8613,53.868,37800.0
2014-04-17 13:10:00,80.62,80.67,80.61,80.63,38100.0,53.868,53.9014,53.8613,53.8747,38100.0
2014-04-17 13:15:00,80.62,80.63,80.51,80.58,31800.0,53.868,53.8747,53.7945,53.8413,31800.0
2014-04-17 13:20:00,80.59,80.6,80.44,80.51,53200.0,53.848,53.8546,53.7477,53.7945,53200.0
2014-04-17 13:25:00,80.51,80.73,80.51,80.73,28000.0,53.7945,53.9415,53.7945,53.9415,28000.0
2014-04-17 13:30:00,80.73,80.75,80.51,80.53,50000.0,53.9415,53.9549,53.7945,53.8079,50000.0
2014-04-17 13:35:00,80.52,80.55,80.48,80.53,26200.0,53.8012,53.8212,53.7745,53.8079,26200.0
2014-04-17 13:40:00,80.53,80.54,80.49,80.52,20400.0,53.8079,53.8145,53.7811,53.8012,20400.0
2014-04-17 13:45:00,80.51,80.53,80.48,80.5,18400.0,53.7945,53.8079,53.7745,53.7878,18400.0
2014-04-17 13:50:00,80.5,80.5,80.32,80.39,41800.0,53.7878,53.7878,53.6676,53.7143,41800.0
2014-04-17 13:55:00,80.4,80.42,80.35,80.35,20400.0,53.721,53.7344,53.6876,53.6876,20400.0
2014-04-17 14:00:00,80.37,80.72,80.36,80.47,54300.0,53.701,53.9348,53.6943,53.7678,54300.0
2014-04-17 14:05:00,80.46,80.68,80.45,80.57,71500.0,53.7611,53.9081,53.7544,53.8346,71500.0
2014-04-17 14:10:00,80.56,80.62,80.49,80.59,48200.0,53.8279,53.868,53.7811,53.848,48200.0
2014-04-17 14:15:00,80.59,80.61,80.45,80.47,39600.0,53.848,53.8613,53.7544,53.7678,39600.0
2014-04-17 14:20:00,80.46,80.51,80.41,80.48,38300.0,53.7611,53.7945,53.7277,53.7745,38300.0
2014-04-17 14:25:00,80.48,80.51,80.35,80.38,37800.0,53.7745,53.7945,53.6876,53.7076,37800.0
2014-04-17 14:30:00,80.37,80.4,80.27,80.28,50100.0,53.701,53.721,53.6341,53.6408,50100.0
2014-04-17 14:35:00,80.3,80.34,80.17,80.2,45700.0,53.6542,53.6809,53.5673,53.5874,45700.0
2014-04-17 14:40:00,80.22,80.23,80.06,80.17,57500.0,53.6007,53.6074,53.4938,53.5673,57500.0
2014-04-17 14:45:00,80.19,80.23,80.1,80.16,49100.0,53.5807,53.6074,53.5206,53.5606,49100.0
2014-04-17 14:50:00,80.17,80.31,80.17,80.29,62500.0,53.5673,53.6609,53.5673,53.6475,62500.0
2014-04-17 14:55:00,80.29,80.33,80.11,80.15,36100.0,53.6475,53.6742,53.5272,53.554,36100.0
2014-04-17 15:00:00,80.16,80.17,80.07,80.15,55800.0,53.5606,53.5673,53.5005,53.554,55800.0
2014-04-17 15:05:00,80.14,80.26,80.14,80.22,60100.0,53.5473,53.6275,53.5473,53.6007,60100.0
2014-04-17 15:10:00,80.21,80.34,80.16,80.34,125300.0,53.5941,53.6809,53.5606,53.6809,125300.0
2014-04-17 15:15:00,80.35,80.39,80.05,80.1,130900.0,53.6876,53.7143,53.4871,53.5206,130900.0
2014-04-17 15:20:00,80.1,80.15,80.04,80.09,62200.0,53.5206,53.554,53.4805,53.5139,62200.0
2014-04-17 15:25:00,80.09,80.12,80.0,80.07,60300.0,53.5139,53.5339,53.4537,53.5005,60300.0
2014-04-17 15:30:00,80.07,80.24,80.02,80.23,55500.0,53.5005,53.6141,53.4671,53.6074,55500.0
2014-04-17 15:35:00,80.23,80.35,80.22,80.31,120200.0,53.6074,53.6876,53.6007,53.6609,120200.0
2014-04-17 15:40:00,80.31,80.38,80.23,80.35,74200.0,53.6609,53.7076,53.6074,53.6876,74200.0
2014-04-17 15:45:00,80.34,80.37,80.24,80.34,68200.0,53.6809,53.701,53.6141,53.6809,68200.0
2014-04-17 15:50:00,80.34,80.36,80.29,80.33,77500.0,53.6809,53.6943,53.6475,53.6742,77500.0
2014-04-17 15:55:00,80.33,80.34,80.27,80.28,116100.0,53.6742,53.6809,53.6341,53.6408,116100.0
2014-04-21 09:30:00,80.36,80.74,80.19,80.62,47100.0,53.6943,53.9482,53.5807,53.868,47100.0
2014-04-21 09:35:00,80.69,80.8,80.49,80.61,21500.0,53.9148,53.9883,53.7811,53.8613,21500.0
2014-04-21 09:40:00,80.64,81.0,80.64,80.9,32600.0,53.8814,54.1219,53.8814,54.0551,32600.0
2014-04-21 09:45:00,80.94,80.99,80.75,80.99,21000.0,54.0818,54.1152,53.9549,54.1152,21000.0
2014-04-21 09:50:00,80.93,81.1,80.82,80.86,33500.0,54.0751,54.1887,54.0016,54.0284,33500.0
2014-04-21 09:55:00,80.85,81.25,80.85,81.25,20500.0,54.0217,54.289,54.0217,54.289,20500.0
2014-04-21 10:00:00,81.21,81.4,81.18,81.32,37100.0,54.2622,54.3892,54.2422,54.3357,37100.0
2014-04-21 10:05:00,81.34,81.38,81.21,81.36,20000.0,54.3491,54.3758,54.2622,54.3624,20000.0
2014-04-21 10:10:00,81.36,81.61,81.35,81.38,50800.0,54.3624,54.5295,54.3558,54.3758,50800.0
2014-04-21 10:15:00,81.39,81.59,81.37,81.53,24800.0,54.3825,54.5161,54.3691,54.476,24800.0
2014-04-21 10:20:00,81.51,81.58,81.41,81.41,18200.0,54.4627,54.5094,54.3959,54.3959,18200.0
2014-04-21 10:25:00,81.37,81.47,81.3,81.37,50400.0,54.3691,54.4359,54.3224,54.3691,50400.0
2014-04-21 10:30:00,81.4,81.4,81.27,81.27,20400.0,54.3892,54.3892,54.3023,54.3023,20400.0
2014-04-21 10:35:00,81.26,81.33,81.01,81.01,36900.0,54.2956,54.3424,54.1286,54.1286,36900.0
2014-04-21 10:40:00,81.07,81.24,81.05,81.1,14700.0,54.1687,54.2823,54.1553,54.1887,14700.0
2014-04-21 10:45:00,81.1,81.27,81.07,81.13,19400.0,54.1887,54.3023,54.1687,54.2088,19400.0
2014-04-21 10:50:00,81.11,81.24,81.11,81.2,14200.0,54.1954,54.2823,54.1954,54.2555,14200.0
2014-04-21 10:55:00,81.21,81.22,81.08,81.18,15000.0,54.2622,54.2689,54.1754,54.2422,15000.0
2014-04-21 11:00:00,81.21,81.26,81.15,81.23,14700.0,54.2622,54.2956,54.2221,54.2756,14700.0
2014-04-21 11:05:00,81.25,81.27,81.07,81.09,13400.0,54.289,54.3023,54.1687,54.182,13400.0
2014-04-21 11:10:00,81.08,81.26,81.08,81.26,10200.0,54.1754,54.2956,54.1754,54.2956,10200.0
2014-04-21 11:15:00,81.26,81.27,81.15,81.23,17900.0,54.2956,54.3023,54.2221,54.2756,17900.0
2014-04-21 11:20:00,81.21,81.24,81.15,81.22,13200.0,54.2622,54.2823,54.2221,54.2689,13200.0
2014-04-21 11:25:00,81.22,81.27,81.18,81.22,13600.0,54.2689,54.3023,54.2422,54.2689,13600.0
2014-04-21 11:30:00,81.23,81.29,81.18,81.28,8600.0,54.2756,54.3157,54.2422,54.309,8600.0
2014-04-21 11:35:00,81.28,81.43,81.27,81.42,16800.0,54.309,54.4092,54.3023,54.4025,16800.0
2014-04-21 11:40:00,81.44,81.44,81.39,81.41,12000.0,54.4159,54.4159,54.3825,54.3959,12000.0
2014-04-21 11:45:00,81.4,81.49,81.39,81.47,14600.0,54.3892,54.4493,54.3825,54.4359,14600.0
2014-04-21 11:50:00,81.49,81.6,81.45,81.59,14400.0,54.4493,54.5228,54.4226,54.5161,14400.0
2014-04-21 11:55:00,81.6,81.75,81.54,81.75,27000.0,54.5228,54.623,54.4827,54.623,27000.0
2014-04-21 12:00:00,81.74,81.86,81.71,81.85,30400.0,54.6164,54.6965,54.5963,54.6899,30400.0
2014-04-21 12:05:00,81.85,81.88,81.78,81.79,28400.0,54.6899,54.7099,54.6431,54.6498,28400.0
2014-04-21 12:10:00,81.78,81.78,81.63,81.64,17500.0,54.6431,54.6431,54.5429,54.5495,17500.0
2014-04-21 12:15:00,81.64,81.76,81.62,81.71,23300.0,54.5495,54.6297,54.5362,54.5963,23300.0
2014-04-21 12:20:00,81.71,81.84,81.7,81.79,12800.0,54.5963,54.6832,54.5896,54.6498,12800.0
2014-04-21 12:25:00,81.78,82.05,81.78,81.98,54700.0,54.6431,54.8235,54.6431,54.7767,54700.0
2014-04-21 12:30:00,82.01,82.01,81.83,81.85,32500.0,54.7968,54.7968,54.6765,54.6899,32500.0
2014-04-21 12:35:00,81.87,82.05,81.86,82.02,34200.0,54.7032,54.8235,54.6965,54.8034,34200.0
2014-04-21 12:40:00,82.02,82.06,81.99,82.04,29000.0,54.8034,54.8302,54.7834,54.8168,29000.0
2014-04-21 12:45:00,82.06,82.07,81.96,82.0,15500.0,54.8302,54.8369,54.7634,54.7901,15500.0
2014-04-21 12:50:00,82.0,82.09,81.96,82.08,22700.0,54.7901,54.8502,54.7634,54.8435,22700.0
2014-04-21 12:55:00,82.09,82.15,82.04,82.07,24200.0,54.8502,54.8903,54.8168,54.8369,24200.0
2014-04-21 13:00:00,82.07,82.08,81.97,82.02,27700.0,54.8369,54.8435,54.77,54.8034,27700.0
2014-04-21 13:05:00,82.02,82.04,81.9,81.98,21600.0,54.8034,54.8168,54.7233,54.7767,21600.0
2014-04-21 13:10:00,81.97,82.06,81.96,82.03,13000.0,54.77,54.8302,54.7634,54.8101,13000.0
2014-04-21 13:15:00,82.03,82.1,82.0,82.04,33600.0,54.8101,54.8569,54.7901,54.8168,33600.0
2014-04-21 13:20:00,82.05,82.05,81.82,81.82,31800.0,54.8235,54.8235,54.6698,54.6698,31800.0
2014-04-21 13:25:00,81.82,81.84,81.73,81.76,20600.0,54.6698,54.6832,54.6097,54.6297,20600.0
2014-04-21 13:30:00,81.77,81.88,81.77,81.88,11400.0,54.6364,54.7099,54.6364,54.7099,11400.0
2014-04-21 13:35:00,81.86,81.89,81.76,81.76,15700.0,54.6965,54.7166,54.6297,54.6297,15700.0
2014-04-21 13:40:00,81.78,81.8,81.66,81.68,24500.0,54.6431,54.6564,54.5629,54.5763,24500.0
2014-04-21 13:45:00,81.68,81.77,81.64,81.77,30500.0,54.5763,54.6364,54.5495,54.6364,30500.0
2014-04-21 13:50:00,81.77,81.83,81.75,81.8,17200.0,54.6364,54.6765,54.623,54.6564,17200.0
2014-04-21 13:55:00,81.8,81.89,81.78,81.8,34200.0,54.6564,54.7166,54.6431,54.6564,34200.0
2014-04-21 14:00:00,81.8,81.85,81.78,81.82,26900.0,54.6564,54.6899,54.6431,54.6698,26900.0
2014-04-21 14:05:00,81.81,81.89,81.81,81.85,30000.0,54.6631,54.7166,54.6631,54.6899,30000.0
2014-04-21 14:10:00,81.85,81.89,81.78,81.81,26400.0,54.6899,54.7166,54.6431,54.6631,26400.0
2014-04-21 14:15:00,81.81,81.89,81.8,81.84,15600.0,54.6631,54.7166,54.6564,54.6832,15600.0
2014-04-21 14:20:00,81.84,81.97,81.84,81.94,26200.0,54.6832,54.77,54.6832,54.75,26200.0
2014-04-21 14:25:00,81.92,81.99,81.91,81.93,18800.0,54.7366,54.7834,54.7299,54.7433,18800.0
2014-04-21 14:30:00,81.92,82.04,81.9,81.95,28200.0,54.7366,54.8168,54.7233,54.7567,28200.0
2014-04-21 14:35:00,81.93,81.98,81.89,81.9,40300.0,54.7433,54.7767,54.7166,54.7233,40300.0
2014-04-21 14:40:00,81.89,81.93,81.89,81.89,43700.0,54.7166,54.7433,54.7166,54.7166,43700.0
2014-04-21 14:45:00,81.91,81.97,81.9,81.91,24000.0,54.7299,54.77,54.7233,54.7299,24000.0
2014-04-21 14:50:00,81.92,82.05,81.9,81.93,31900.0,54.7366,54.8235,54.7233,54.7433,31900.0
2014-04-21 14:55:00,81.92,82.04,81.9,81.91,28500.0,54.7366,54.8168,54.7233,54.7299,28500.0
2014-04-21 15:00:00,81.91,81.99,81.88,81.93,18500.0,54.7299,54.7834,54.7099,54.7433,18500.0
2014-04-21 15:05:00,81.92,81.96,81.9,81.9,22800.0,54.7366,54.7634,54.7233,54.7233,22800.0
2014-04-21 15:10:00,81.91,81.94,81.89,81.89,33500.0,54.7299,54.75,54.7166,54.7166,33500.0
2014-04-21 15:15:00,81.89,81.98,81.89,81.98,28200.0,54.7166,54.7767,54.7166,54.7767,28200.0
2014-04-21 15:20:00,81.96,81.98,81.9,81.9,36600.0,54.7634,54.7767,54.7233,54.7233,36600.0
2014-04-21 15:25:00,81.9,81.94,81.89,81.9,40500.0,54.7233,54.75,54.7166,54.7233,40500.0
2014-04-21 15:30:00,81.9,81.96,81.82,81.83,48400.0,54.7233,54.7634,54.6698,54.6765,48400.0
2014-04-21 15:35:00,81.83,81.83,81.77,81.79,46700.0,54.6765,54.6765,54.6364,54.6498,46700.0
2014-04-21 15:40:00,81.78,81.81,81.77,81.78,61200.0,54.6431,54.6631,54.6364,54.6431,61200.0
2014-04-21 15:45:00,81.79,81.84,81.77,81.83,105100.0,54.6498,54.6832,54.6364,54.6765,105100.0
2014-04-21 15:50:00,81.84,81.87,81.82,81.82,102200.0,54.6832,54.7032,54.6698,54.6698,102200.0
2014-04-21 15:55:00,81.82,81.87,81.76,81.83,233700.0,54.6698,54.7032,54.6297,54.6765,233700.0
2014-04-22 09:30:00,81.33,81.33,80.8,81.17,84100.0,54.3424,54.3424,53.9883,54.2355,84100.0
2014-04-22 09:35:00,81.22,81.49,80.99,81.28,36700.0,54.2689,54.4493,54.1152,54.309,36700.0
2014-04-22 09:40:00,81.28,81.28,80.94,80.98,39500.0,54.309,54.309,54.0818,54.1085,39500.0
2014-04-22 09:45:00,81.0,81.0,80.73,80.97,58100.0,54.1219,54.1219,53.9415,54.1019,58100.0
2014-04-22 09:50:00,80.98,81.18,80.92,81.08,24400.0,54.1085,54.2422,54.0685,54.1754,24400.0
2014-04-22 09:55:00,81.06,81.18,81.01,81.17,17800.0,54.162,54.2422,54.1286,54.2355,17800.0
2014-04-22 10:00:00,81.17,81.41,81.16,81.27,63600.0,54.2355,54.3959,54.2288,54.3023,63600.0
2014-04-22 10:05:00,81.25,81.37,81.21,81.31,23000.0,54.289,54.3691,54.2622,54.329,23000.0
2014-04-22 10:10:00,81.3,81.58,81.29,81.52,32100.0,54.3224,54.5094,54.3157,54.4694,32100.0
2014-04-22 10:15:00,81.49,81.53,81.45,81.5,35500.0,54.4493,54.476,54.4226,54.456,35500.0
2014-04-22 10:20:00,81.5,81.54,81.41,81.42,18500.0,54.456,54.4827,54.3959,54.4025,18500.0
2014-04-22 10:25:00,81.39,81.58,81.39,81.43,24600.0,54.3825,54.5094,54.3825,54.4092,24600.0
2014-04-22 10:30:00,81.39,81.78,81.38,81.68,24100.0,54.3825,54.6431,54.3758,54.5763,24100.0
2014-04-22 10:35:00,81.68,81.69,81.53,81.63,16600.0,54.5763,54.5829,54.476,54.5429,16600.0
2014-04-22 10:40:00,81.64,81.73,81.57,81.57,20100.0,54.5495,54.6097,54.5028,54.5028,20100.0
2014-04-22 10:45:00,81.57,81.72,81.52,81.69,17800.0,54.5028,54.603,54.4694,54.5829,17800.0
2014-04-22 10:50:00,81.7,81.8,81.69,81.73,29300.0,54.5896,54.6564,54.5829,54.6097,29300.0
2014-04-22 10:55:00,81.72,81.75,81.6,81.72,35800.0,54.603,54.623,54.5228,54.603,35800.0
2014-04-22 11:00:00,81.71,81.81,81.67,81.75,61100.0,54.5963,54.6631,54.5696,54.623,61100.0
2014-04-22 11:05:00,81.75,81.75,81.62,81.66,24300.0,54.623,54.623,54.5362,54.5629,24300.0
2014-04-22 11:10:00,81.66,81.82,81.66,81.77,30200.0,54.5629,54.6698,54.5629,54.6364,30200.0
2014-04-22 11:15:00,81.75,81.82,81.7,81.82,20700.0,54.623,54.6698,54.5896,54.6698,20700.0
2014-04-22 11:20:00,81.82,81.87,81.76,81.77,37500.0,54.6698,54.7032,54.6297,54.6364,37500.0
2014-04-22 11:25:00,81.76,81.91,81.76,81.86,24300.0,54.6297,54.7299,54.6297,54.6965,24300.0
2014-04-22 11:30:00,81.87,81.92,81.8,81.82,17100.0,54.7032,54.7366,54.6564,54.6698,17100.0
2014-04-22 11:35:00,81.81,81.94,81.79,81.92,18800.0,54.6631,54.75,54.6498,54.7366,18800.0
2014-04-22 11:40:00,81.91,81.96,81.82,81.92,22600.0,54.7299,54.7634,54.6698,54.7366,22600.0
2014-04-22 11:45:00,81.93,81.93,81.86,81.91,17300.0,54.7433,54.7433,54.6965,54.7299,17300.0
2014-04-22 11:50:00,81.91,82.0,81.91,81.98,33200.0,54.7299,54.7901,54.7299,54.7767,33200.0
2014-04-22 11:55:00,81.98,82.04,81.96,82.04,13900.0,54.7767,54.8168,54.7634,54.8168,13900.0
2014-04-22 12:00:00,82.05,82.15,82.0,82.13,14600.0,54.8235,54.8903,54.7901,54.8769,14600.0
2014-04-22 12:05:00,82.15,82.22,82.12,82.12,20400.0,54.8903,54.9371,54.8703,54.8703,20400.0
2014-04-22 12:10:00,82.11,82.15,82.04,82.14,18700.0,54.8636,54.8903,54.8168,54.8836,18700.0
2014-04-22 12:15:00,82.13,82.24,82.13,82.2,41200.0,54.8769,54.9504,54.8769,54.9237,41200.0
2014-04-22 12:20:00,82.19,82.39,82.17,82.35,28900.0,54.917,55.0507,54.9037,55.0239,28900.0
2014-04-22 12:25:00,82.36,82.39,82.27,82.3,17800.0,55.0306,55.0507,54.9705,54.9905,17800.0
2014-04-22 12:30:00,82.3,82.31,82.12,82.22,17500.0,54.9905,54.9972,54.8703,54.9371,17500.0
2014-04-22 12:35:00,82.2,82.23,82.12,82.17,13300.0,54.9237,54.9438,54.8703,54.9037,13300.0
2014-04-22 12:40:00,82.19,82.23,82.16,82.18,14300.0,54.917,54.9438,54.897,54.9104,14300.0
2014-04-22 12:45:00,82.2,82.24,82.19,82.2,16700.0,54.9237,54.9504,54.917,54.9237,16700.0
2014-04-22 12:50:00,82.2,82.23,82.14,82.15,24200.0,54.9237,54.9438,54.8836,54.8903,24200.0
2014-04-22 12:55:00,82.18,82.24,82.09,82.24,36400.0,54.9104,54.9504,54.8502,54.9504,36400.0
2014-04-22 13:00:00,82.26,82.31,82.09,82.15,20400.0,54.9638,54.9972,54.8502,54.8903,20400.0
2014-04-22 13:05:00,82.15,82.22,82.04,82.21,30300.0,54.8903,54.9371,54.8168,54.9304,30300.0
2014-04-22 13:10:00,82.22,82.29,82.18,82.26,10800.0,54.9371,54.9838,54.9104,54.9638,10800.0
2014-04-22 13:15:00,82.26,82.35,82.23,82.23,12700.0,54.9638,55.0239,54.9438,54.9438,12700.0
2014-04-22 13:20:00,82.25,82.3,82.18,82.3,23100.0,54.9571,54.9905,54.9104,54.9905,23100.0
2014-04-22 13:25:00,82.28,82.39,82.27,82.3,13500.0,54.9772,55.0507,54.9705,54.9905,13500.0
2014-04-22 13:30:00,82.3,82.34,82.28,82.3,17600.0,54.9905,55.0173,54.9772,54.9905,17600.0
2014-04-22 13:35:00,82.3,82.41,82.29,82.35,21800.0,54.9905,55.064,54.9838,55.0239,21800.0
2014-04-22 13:40:00,82.34,82.41,82.31,82.31,16000.0,55.0173,55.064,54.9972,54.9972,16000.0
2014-04-22 13:45:00,82.29,82.34,82.28,82.31,17600.0,54.9838,55.0173,54.9772,54.9972,17600.0
2014-04-22 13:50:00,82.3,82.33,82.28,82.3,17900.0,54.9905,55.0106,54.9772,54.9905,17900.0
2014-04-22 13:55:00,82.3,82.39,82.3,82.38,22600.0,54.9905,55.0507,54.9905,55.044,22600.0
2014-04-22 14:00:00,82.38,82.39,82.21,82.25,29900.0,55.044,55.0507,54.9304,54.9571,29900.0
2014-04-22 14:05:00,82.25,82.41,82.25,82.4,36200.0,54.9571,55.064,54.9571,55.0573,36200.0
2014-04-22 14:10:00,82.41,82.47,82.39,82.4,28300.0,55.064,55.1041,55.0507,55.0573,28300.0
2014-04-22 14:15:00,82.36,82.4,82.29,82.4,14800.0,55.0306,55.0573,54.9838,55.0573,14800.0
2014-04-22 14:20:00,82.41,82.43,82.33,82.37,18200.0,55.064,55.0774,55.0106,55.0373,18200.0
2014-04-22 14:25:00,82.36,82.38,82.26,82.27,18800.0,55.0306,55.044,54.9638,54.9705,18800.0
2014-04-22 14:30:00,82.28,82.34,82.23,82.33,25200.0,54.9772,55.0173,54.9438,55.0106,25200.0
2014-04-22 14:35:00,82.32,82.39,82.28,82.39,18100.0,55.0039,55.0507,54.9772,55.0507,18100.0
2014-04-22 14:40:00,82.39,82.39,82.28,82.29,27600.0,55.0507,55.0507,54.9772,54.9838,27600.0
2014-04-22 14:45:00,82.3,82.31,82.23,82.23,34400.0,54.9905,54.9972,54.9438,54.9438,34400.0
2014-04-22 14:50:00,82.22,82.28,82.19,82.24,19200.0,54.9371,54.9772,54.917,54.9504,19200.0
2014-04-22 14:55:00,82.24,82.36,82.23,82.28,16400.0,54.9504,55.0306,54.9438,54.9772,16400.0
2014-04-22 15:00:00,82.27,82.31,82.25,82.26,22300.0,54.9705,54.9972,54.9571,54.9638,22300.0
2014-04-22 15:05:00,82.25,82.26,82.17,82.19,14200.0,54.9571,54.9638,54.9037,54.917,14200.0
2014-04-22 15:10:00,82.18,82.29,82.18,82.23,25000.0,54.9104,54.9838,54.9104,54.9438,25000.0
2014-04-22 15:15:00,82.23,82.23,82.17,82.17,20800.0,54.9438,54.9438,54.9037,54.9037,20800.0
2014-04-22 15:20:00,82.18,82.2,82.13,82.13,31500.0,54.9104,54.9237,54.8769,54.8769,31500.0
2014-04-22 15:25:00,82.13,82.24,82.1,82.13,19800.0,54.8769,54.9504,54.8569,54.8769,19800.0
2014-04-22 15:30:00,82.14,82.23,82.14,82.18,20700.0,54.8836,54.9438,54.8836,54.9104,20700.0
2014-04-22 15:35:00,82.19,82.21,82.17,82.17,24600.0,54.917,54.9304,54.9037,54.9037,24600.0
2014-04-22 15:40:00,82.18,82.19,82.11,82.15,38000.0,54.9104,54.917,54.8636,54.8903,38000.0
2014-04-22 15:45:00,82.14,82.17,82.02,82.02,97800.0,54.8836,54.9037,54.8034,54.8034,97800.0
2014-04-22 15:50:00,82.02,82.04,81.94,81.98,77400.0,54.8034,54.8168,54.75,54.7767,77400.0
2014-04-22 15:55:00,81.98,82.02,81.93,81.96,158800.0,54.7767,54.8034,54.7433,54.7634,158800.0
2014-04-23 09:30:00,81.85,81.87,81.52,81.83,49500.0,54.6899,54.7032,54.4694,54.6765,49500.0
2014-04-23 09:35:00,81.85,82.19,81.76,82.19,23500.0,54.6899,54.917,54.6297,54.917,23500.0
2014-04-23 09:40:00,82.18,82.24,81.8,81.89,24900.0,54.9104,54.9504,54.6564,54.7166,24900.0
2014-04-23 09:45:00,81.86,82.03,81.75,81.83,18500.0,54.6965,54.8101,54.623,54.6765,18500.0
2014-04-23 09:50:00,81.84,81.91,81.75,81.75,11400.0,54.6832,54.7299,54.623,54.623,11400.0
2014-04-23 09:55:00,81.77,81.83,81.69,81.77,20300.0,54.6364,54.6765,54.5829,54.6364,20300.0
2014-04-23 10:00:00,81.74,81.78,81.52,81.65,50000.0,54.6164,54.6431,54.4694,54.5562,50000.0
2014-04-23 10:05:00,81.65,81.81,81.58,81.61,19400.0,54.5562,54.6631,54.5094,54.5295,19400.0
2014-04-23 10:10:00,81.61,81.7,81.55,81.65,30100.0,54.5295,54.5896,54.4894,54.5562,30100.0
2014-04-23 10:15:00,81.66,81.74,81.61,81.69,23900.0,54.5629,54.6164,54.5295,54.5829,23900.0
2014-04-23 10:20:00,81.7,81.74,81.55,81.55,22600.0,54.5896,54.6164,54.4894,54.4894,22600.0
2014-04-23 10:25:00,81.55,81.65,81.5,81.61,38300.0,54.4894,54.5562,54.456,54.5295,38300.0
2014-04-23 10:30:00,81.6,81.9,81.6,81.81,36800.0,54.5228,54.7233,54.5228,54.6631,36800.0
2014-04-23 10:35:00,81.76,81.86,81.7,81.71,9900.0,54.6297,54.6965,54.5896,54.5963,9900.0
2014-04-23 10:40:00,81.71,81.86,81.69,81.84,30300.0,54.5963,54.6965,54.5829,54.6832,30300.0
2014-04-23 10:45:00,81.88,82.01,81.84,81.99,21100.0,54.7099,54.7968,54.6832,54.7834,21100.0
2014-04-23 10:50:00,81.96,82.02,81.94,81.96,17800.0,54.7634,54.8034,54.75,54.7634,17800.0
2014-04-23 10:55:00,81.94,82.08,81.94,82.05,12500.0,54.75,54.8435,54.75,54.8235,12500.0
2014-04-23 11:00:00,82.05,82.08,81.97,81.97,9800.0,54.8235,54.8435,54.77,54.77,9800.0
2014-04-23 11:05:00,81.97,82.15,81.97,82.11,17100.0,54.77,54.8903,54.77,54.8636,17100.0
2014-04-23 11:10:00,82.08,82.19,82.08,82.14,20300.0,54.8435,54.917,54.8435,54.8836,20300.0
2014-04-23 11:15:00,82.16,82.19,82.11,82.17,22500.0,54.897,54.917,54.8636,54.9037,22500.0
2014-04-23 11:20:00,82.18,82.22,82.15,82.16,10600.0,54.9104,54.9371,54.8903,54.897,10600.0
2014-04-23 11:25:00,82.16,82.21,82.08,82.17,20400.0,54.897,54.9304,54.8435,54.9037,20400.0
2014-04-23 11:30:00,82.17,82.35,82.17,82.29,10700.0,54.9037,55.0239,54.9037,54.9838,10700.0
2014-04-23 11:35:00,82.27,82.44,82.25,82.43,18500.0,54.9705,55.0841,54.9571,55.0774,18500.0
2014-04-23 11:40:00,82.42,82.48,82.39,82.4,16200.0,55.0707,55.1108,55.0507,55.0573,16200.0
2014-04-23 11:45:00,82.39,82.5,82.32,82.47,21800.0,55.0507,55.1242,55.0039,55.1041,21800.0
2014-04-23 11:50:00,82.49,82.59,82.48,82.59,17600.0,55.1175,55.1843,55.1108,55.1843,17600.0
2014-04-23 11:55:00,82.6,82.61,82.51,82.56,12400.0,55.191,55.1977,55.1308,55.1643,12400.0
2014-04-23 12:00:00,82.55,82.62,82.45,82.59,14400.0,55.1576,55.2043,55.0908,55.1843,14400.0
2014-04-23 12:05:00,82.58,82.62,82.38,82.44,32000.0,55.1776,55.2043,55.044,55.0841,32000.0
2014-04-23 12:10:00,82.44,82.67,82.43,82.67,37600.0,55.0841,55.2378,55.0774,55.2378,37600.0
2014-04-23 12:15:00,82.67,82.79,82.59,82.74,23300.0,55.2378,55.3179,55.1843,55.2845,23300.0
2014-04-23 12:20:00,82.74,82.8,82.66,82.69,16600.0,55.2845,55.3246,55.2311,55.2511,16600.0
2014-04-23 12:25:00,82.67,82.79,82.66,82.75,17100.0,55.2378,55.3179,55.2311,55.2912,17100.0
2014-04-23 12:30:00,82.74,82.79,82.69,82.77,12400.0,55.2845,55.3179,55.2511,55.3046,12400.0
2014-04-23 12:35:00,82.76,82.95,82.74,82.88,29600.0,55.2979,55.4248,55.2845,55.3781,29600.0
2014-04-23 12:40:00,82.88,82.92,82.86,82.86,12700.0,55.3781,55.4048,55.3647,55.3647,12700.0
2014-04-23 12:45:00,82.86,82.89,82.7,82.7,18600.0,55.3647,55.3848,55.2578,55.2578,18600.0
2014-04-23 12:50:00,82.71,82.78,82.5,82.51,13200.0,55.2645,55.3113,55.1242,55.1308,13200.0
2014-04-23 12:55:00,82.5,82.6,82.5,82.55,9400.0,55.1242,55.191,55.1242,55.1576,9400.0
2014-04-23 13:00:00,82.55,82.56,82.4,82.51,36300.0,55.1576,55.1643,55.0573,55.1308,36300.0
2014-04-23 13:05:00,82.5,82.53,82.35,82.35,14200.0,55.1242,55.1442,55.0239,55.0239,14200.0
2014-04-23 13:10:00,82.35,82.51,82.35,82.47,12600.0,55.0239,55.1308,55.0239,55.1041,12600.0
2014-04-23 13:15:00,82.47,82.47,82.34,82.37,14600.0,55.1041,55.1041,55.0173,55.0373,14600.0
2014-04-23 13:20:00,82.37,82.41,82.21,82.21,39400.0,55.0373,55.064,54.9304,54.9304,39400.0
2014-04-23 13:25:00,82.2,82.39,82.19,82.39,27100.0,54.9237,55.0507,54.917,55.0507,27100.0
2014-04-23 13:30:00,82.4,82.42,82.32,82.32,17700.0,55.0573,55.0707,55.0039,55.0039,17700.0
2014-04-23 13:35:00,82.33,82.37,82.3,82.34,10800.0,55.0106,55.0373,54.9905,55.0173,10800.0
2014-04-23 13:40:00,82.32,82.46,82.32,82.4,11400.0,55.0039,55.0974,55.0039,55.0573,11400.0
2014-04-23 13:45:00,82.43,82.51,82.4,82.49,15300.0,55.0774,55.1308,55.0573,55.1175,15300.0
2014-04-23 13:50:00,82.45,82.53,82.42,82.5,13400.0,55.0908,55.1442,55.0707,55.1242,13400.0
2014-04-23 13:55:00,82.5,82.51,82.42,82.45,10700.0,55.1242,55.1308,55.0707,55.0908,10700.0
2014-04-23 14:00:00,82.45,82.51,82.41,82.5,31100.0,55.0908,55.1308,55.064,55.1242,31100.0
2014-04-23 14:05:00,82.49,82.49,82.42,82.45,10700.0,55.1175,55.1175,55.0707,55.0908,10700.0
2014-04-23 14:10:00,82.45,82.47,82.42,82.42,8800.0,55.0908,55.1041,55.0707,55.0707,8800.0
2014-04-23 14:15:00,82.42,82.42,82.37,82.4,17200.0,55.0707,55.0707,55.0373,55.0573,17200.0
2014-04-23 14:20:00,82.4,82.42,82.39,82.41,15300.0,55.0573,55.0707,55.0507,55.064,15300.0
2014-04-23 14:25:00,82.4,82.4,82.34,82.34,18400.0,55.0573,55.0573,55.0173,55.0173,18400.0
2014-04-23 14:30:00,82.34,82.41,82.31,82.41,19900.0,55.0173,55.064,54.9972,55.064,19900.0
2014-04-23 14:35:00,82.4,82.43,82.34,82.36,9300.0,55.0573,55.0774,55.0173,55.0306,9300.0
2014-04-23 14:40:00,82.34,82.4,82.34,82.35,9900.0,55.0173,55.0573,55.0173,55.0239,9900.0
2014-04-23 14:45:00,82.35,82.38,82.34,82.37,15500.0,55.0239,55.044,55.0173,55.0373,15500.0
2014-04-23 14:50:00,82.35,82.42,82.34,82.36,16800.0,55.0239,55.0707,55.0173,55.0306,16800.0
2014-04-23 14:55:00,82.36,82.41,82.35,82.39,13600.0,55.0306,55.064,55.0239,55.0507,13600.0
2014-04-23 15:00:00,82.38,82.39,82.32,82.35,18100.0,55.044,55.0507,55.0039,55.0239,18100.0
2014-04-23 15:05:00,82.32,82.38,82.32,82.36,11300.0,55.0039,55.044,55.0039,55.0306,11300.0
2014-04-23 15:10:00,82.36,82.39,82.35,82.36,12400.0,55.0306,55.0507,55.0239,55.0306,12400.0
2014-04-23 15:15:00,82.37,82.4,82.33,82.33,13600.0,55.0373,55.0573,55.0106,55.0106,13600.0
2014-04-23 15:20:00,82.33,82.41,82.33,82.35,17200.0,55.0106,55.064,55.0106,55.0239,17200.0
2014-04-23 15:25:00,82.35,82.36,82.33,82.34,16600.0,55.0239,55.0306,55.0106,55.0173,16600.0
2014-04-23 15:30:00,82.34,82.37,82.34,82.34,14300.0,55.0173,55.0373,55.0173,55.0173,14300.0
2014-04-23 15:35:00,82.34,82.4,82.32,82.37,30000.0,55.0173,55.0573,55.0039,55.0373,30000.0
2014-04-23 15:40:00,82.37,82.38,82.28,82.28,28500.0,55.0373,55.044,54.9772,54.9772,28500.0
2014-04-23 15:45:00,82.27,82.31,82.2,82.3,25400.0,54.9705,54.9972,54.9237,54.9905,25400.0
2014-04-23 15:50:00,82.3,82.31,82.28,82.28,42200.0,54.9905,54.9972,54.9772,54.9772,42200.0
2014-04-23 15:55:00,82.28,82.31,82.25,82.28,114000.0,54.9772,54.9972,54.9571,54.9772,114000.0
2014-04-24 09:30:00,82.6,82.6,82.12,82.25,40100.0,55.191,55.191,54.8703,54.9571,40100.0
2014-04-24 09:35:00,82.33,82.6,82.26,82.4,70700.0,55.0106,55.191,54.9638,55.0573,70700.0
2014-04-24 09:40:00,82.36,82.42,82.1,82.28,37400.0,55.0306,55.0707,54.8569,54.9772,37400.0
2014-04-24 09:45:00,82.3,82.33,81.99,82.12,16700.0,54.9905,55.0106,54.7834,54.8703,16700.0
2014-04-24 09:50:00,82.14,82.36,82.1,82.34,15000.0,54.8836,55.0306,54.8569,55.0173,15000.0
2014-04-24 09:55:00,82.33,82.37,82.25,82.28,11600.0,55.0106,55.0373,54.9571,54.9772,11600.0
2014-04-24 10:00:00,82.28,82.35,82.17,82.3,17400.0,54.9772,55.0239,54.9037,54.9905,17400.0
2014-04-24 10:05:00,82.32,82.34,82.07,82.13,121700.0,55.0039,55.0173,54.8369,54.8769,121700.0
2014-04-24 10:10:00,82.11,82.14,81.83,81.83,134800.0,54.8636,54.8836,54.6765,54.6765,134800.0
2014-04-24 10:15:00,81.85,82.0,81.76,81.99,31900.0,54.6899,54.7901,54.6297,54.7834,31900.0
2014-04-24 10:20:00,81.99,82.24,81.98,82.2,21300.0,54.7834,54.9504,54.7767,54.9237,21300.0
2014-04-24 10:25:00,82.22,82.36,82.17,82.36,21000.0,54.9371,55.0306,54.9037,55.0306,21000.0
2014-04-24 10:30:00,82.34,82.38,82.3,82.36,18600.0,55.0173,55.044,54.9905,55.0306,18600.0
2014-04-24 10:35:00,82.35,82.54,82.33,82.45,24300.0,55.0239,55.1509,55.0106,55.0908,24300.0
2014-04-24 10:40:00,82.42,82.5,82.32,82.38,12000.0,55.0707,55.1242,55.0039,55.044,12000.0
2014-04-24 10:45:00,82.38,82.4,82.26,82.33,68500.0,55.044,55.0573,54.9638,55.0106,68500.0
2014-04-24 10:50:00,82.29,82.29,82.05,82.11,20700.0,54.9838,54.9838,54.8235,54.8636,20700.0
2014-04-24 10:55:00,82.1,82.17,82.02,82.12,13300.0,54.8569,54.9037,54.8034,54.8703,13300.0
2014-04-24 11:00:00,82.11,82.3,82.05,82.27,10000.0,54.8636,54.9905,54.8235,54.9705,10000.0
2014-04-24 11:05:00,82.31,82.44,82.29,82.42,18200.0,54.9972,55.0841,54.9838,55.0707,18200.0
2014-04-24 11:10:00,82.44,82.56,82.41,82.48,29400.0,55.0841,55.1643,55.064,55.1108,29400.0
2014-04-24 11:15:00,82.48,82.61,82.48,82.56,22200.0,55.1108,55.1977,55.1108,55.1643,22200.0
2014-04-24 11:20:00,82.58,82.75,82.58,82.71,19800.0,55.1776,55.2912,55.1776,55.2645,19800.0
2014-04-24 11:25:00,82.74,82.84,82.72,82.82,17100.0,55.2845,55.3513,55.2712,55.338,17100.0
2014-04-24 11:30:00,82.82,83.03,82.78,82.95,67600.0,55.338,55.4783,55.3113,55.4248,67600.0
2014-04-24 11:35:00,82.93,82.95,82.77,82.77,27100.0,55.4115,55.4248,55.3046,55.3046,27100.0
2014-04-24 11:40:00,82.78,82.85,82.71,82.84,15700.0,55.3113,55.358,55.2645,55.3513,15700.0
2014-04-24 11:45:00,82.82,82.94,82.81,82.9,12900.0,55.338,55.4182,55.3313,55.3914,12900.0
2014-04-24 11:50:00,82.9,82.9,82.77,82.84,12600.0,55.3914,55.3914,55.3046,55.3513,12600.0
2014-04-24 11:55:00,82.83,82.92,82.8,82.89,5900.0,55.3447,55.4048,55.3246,55.3848,5900.0
2014-04-24 12:00:00,82.9,82.97,82.89,82.92,14500.0,55.3914,55.4382,55.3848,55.4048,14500.0
2014-04-24 12:05:00,82.88,82.97,82.84,82.89,19800.0,55.3781,55.4382,55.3513,55.3848,19800.0
2014-04-24 12:10:00,82.92,82.95,82.83,82.86,15700.0,55.4048,55.4248,55.3447,55.3647,15700.0
2014-04-24 12:15:00,82.86,82.97,82.86,82.87,12100.0,55.3647,55.4382,55.3647,55.3714,12100.0
2014-04-24 12:20:00,82.86,83.0,82.8,82.85,17900.0,55.3647,55.4583,55.3246,55.358,17900.0
2014-04-24 12:25:00,82.85,82.88,82.8,82.83,9100.0,55.358,55.3781,55.3246,55.3447,9100.0
2014-04-24 12:30:00,82.85,82.93,82.79,82.93,12600.0,55.358,55.4115,55.3179,55.4115,12600.0
2014-04-24 12:35:00,82.93,83.01,82.91,82.96,15600.0,55.4115,55.4649,55.3981,55.4315,15600.0
2014-04-24 12:40:00,82.96,82.98,82.72,82.72,16500.0,55.4315,55.4449,55.2712,55.2712,16500.0
2014-04-24 12:45:00,82.73,82.87,82.71,82.87,14100.0,55.2778,55.3714,55.2645,55.3714,14100.0
2014-04-24 12:50:00,82.87,82.99,82.84,82.95,12300.0,55.3714,55.4516,55.3513,55.4248,12300.0
2014-04-24 12:55:00,82.95,83.02,82.92,82.92,15900.0,55.4248,55.4716,55.4048,55.4048,15900.0
2014-04-24 13:00:00,82.94,83.0,82.86,82.86,12100.0,55.4182,55.4583,55.3647,55.3647,12100.0
2014-04-24 13:05:00,82.86,82.96,82.84,82.96,8500.0,55.3647,55.4315,55.3513,55.4315,8500.0
2014-04-24 13:10:00,82.95,83.04,82.95,83.04,12000.0,55.4248,55.485,55.4248,55.485,12000.0
2014-04-24 13:15:00,83.02,83.05,82.93,82.99,14700.0,55.4716,55.4917,55.4115,55.4516,14700.0
2014-04-24 13:20:00,82.98,82.99,82.92,82.93,10300.0,55.4449,55.4516,55.4048,55.4115,10300.0
2014-04-24 13:25:00,82.95,83.02,82.91,82.91,9400.0,55.4248,55.4716,55.3981,55.3981,9400.0
2014-04-24 13:30:00,82.91,82.94,82.84,82.88,13400.0,55.3981,55.4182,55.3513,55.3781,13400.0
2014-04-24 13:35:00,82.89,82.94,82.72,82.73,12400.0,55.3848,55.4182,55.2712,55.2778,12400.0
2014-04-24 13:40:00,82.73,82.83,82.69,82.81,18300.0,55.2778,55.3447,55.2511,55.3313,18300.0
2014-04-24 13:45:00,82.79,82.79,82.64,82.67,12200.0,55.3179,55.3179,55.2177,55.2378,12200.0
2014-04-24 13:50:00,82.68,82.71,82.6,82.6,10400.0,55.2444,55.2645,55.191,55.191,10400.0
2014-04-24 13:55:00,82.62,82.66,82.56,82.61,14600.0,55.2043,55.2311,55.1643,55.1977,14600.0
2014-04-24 14:00:00,82.62,82.7,82.59,82.7,13400.0,55.2043,55.2578,55.1843,55.2578,13400.0
2014-04-24 14:05:00,82.7,82.73,82.56,82.56,17000.0,55.2578,55.2778,55.1643,55.1643,17000.0
2014-04-24 14:10:00,82.56,82.63,82.53,82.63,16400.0,55.1643,55.211,55.1442,55.211,16400.0
2014-04-24 14:15:00,82.63,82.72,82.58,82.64,14300.0,55.211,55.2712,55.1776,55.2177,14300.0
2014-04-24 14:20:00,82.62,82.68,82.61,82.63,15400.0,55.2043,55.2444,55.1977,55.211,15400.0
2014-04-24 14:25:00,82.6,82.75,82.6,82.71,14700.0,55.191,55.2912,55.191,55.2645,14700.0
2014-04-24 14:30:00,82.69,82.8,82.69,82.79,11000.0,55.2511,55.3246,55.2511,55.3179,11000.0
2014-04-24 14:35:00,82.79,82.87,82.75,82.78,16700.0,55.3179,55.3714,55.2912,55.3113,16700.0
2014-04-24 14:40:00,82.79,82.79,82.69,82.71,12600.0,55.3179,55.3179,55.2511,55.2645,12600.0
2014-04-24 14:45:00,82.71,82.77,82.66,82.77,13100.0,55.2645,55.3046,55.2311,55.3046,13100.0
2014-04-24 14:50:00,82.76,82.77,82.63,82.65,19500.0,55.2979,55.3046,55.211,55.2244,19500.0
2014-04-24 14:55:00,82.65,82.7,82.62,82.65,17000.0,55.2244,55.2578,55.2043,55.2244,17000.0
2014-04-24 15:00:00,82.65,82.75,82.61,82.75,20500.0,55.2244,55.2912,55.1977,55.2912,20500.0
2014-04-24 15:05:00,82.74,82.77,82.69,82.74,23200.0,55.2845,55.3046,55.2511,55.2845,23200.0
2014-04-24 15:10:00,82.73,82.76,82.65,82.76,19200.0,55.2778,55.2979,55.2244,55.2979,19200.0
2014-04-24 15:15:00,82.77,82.8,82.67,82.73,24900.0,55.3046,55.3246,55.2378,55.2778,24900.0
2014-04-24 15:20:00,82.73,82.79,82.67,82.79,24700.0,55.2778,55.3179,55.2378,55.3179,24700.0
2014-04-24 15:25:00,82.77,82.79,82.73,82.73,23000.0,55.3046,55.3179,55.2778,55.2778,23000.0
2014-04-24 15:30:00,82.74,82.77,82.58,82.59,28000.0,55.2845,55.3046,55.1776,55.1843,28000.0
2014-04-24 15:35:00,82.58,82.64,82.57,82.63,27100.0,55.1776,55.2177,55.1709,55.211,27100.0
2014-04-24 15:40:00,82.64,82.72,82.6,82.62,45700.0,55.2177,55.2712,55.191,55.2043,45700.0
2014-04-24 15:45:00,82.61,82.62,82.53,82.56,51600.0,55.1977,55.2043,55.1442,55.1643,51600.0
2014-04-24 15:50:00,82.56,82.58,82.52,82.54,56700.0,55.1643,55.1776,55.1375,55.1509,56700.0
2014-04-24 15:55:00,82.54,82.56,82.49,82.54,180800.0,55.1509,55.1643,55.1175,55.1509,180800.0
2014-04-25 09:30:00,82.53,82.7,82.36,82.49,50000.0,55.1442,55.2578,55.0306,55.1175,50000.0
2014-04-25 09:35:00,82.55,82.9,82.44,82.49,17800.0,55.1576,55.3914,55.0841,55.1175,17800.0
2014-04-25 09:40:00,82.46,82.68,82.03,82.46,52500.0,55.0974,55.2444,54.8101,55.0974,52500.0
2014-04-25 09:45:00,82.47,82.78,82.2,82.2,35300.0,55.1041,55.3113,54.9237,54.9237,35300.0
2014-04-25 09:50:00,82.27,82.39,82.16,82.26,9900.0,54.9705,55.0507,54.897,54.9638,9900.0
2014-04-25 09:55:00,82.25,82.43,82.22,82.33,10600.0,54.9571,55.0774,54.9371,55.0106,10600.0
2014-04-25 10:00:00,82.33,82.62,82.24,82.49,21600.0,55.0106,55.2043,54.9504,55.1175,21600.0
2014-04-25 10:05:00,82.46,82.75,82.44,82.67,31700.0,55.0974,55.2912,55.0841,55.2378,31700.0
2014-04-25 10:10:00,82.65,82.79,82.51,82.79,22000.0,55.2244,55.3179,55.1308,55.3179,22000.0
2014-04-25 10:15:00,82.78,83.1,82.75,83.06,94000.0,55.3113,55.5251,55.2912,55.4983,94000.0
2014-04-25 10:20:00,83.03,83.04,82.67,82.7,75800.0,55.4783,55.485,55.2378,55.2578,75800.0
2014-04-25 10:25:00,82.71,82.71,82.51,82.54,14500.0,55.2645,55.2645,55.1308,55.1509,14500.0
2014-04-25 10:30:00,82.52,82.69,82.5,82.69,13600.0,55.1375,55.2511,55.1242,55.2511,13600.0
2014-04-25 10:35:00,82.69,82.85,82.62,82.64,83900.0,55.2511,55.358,55.2043,55.2177,83900.0
2014-04-25 10:40:00,82.65,82.72,82.59,82.66,12300.0,55.2244,55.2712,55.1843,55.2311,12300.0
2014-04-25 10:45:00,82.65,82.65,82.58,82.6,9300.0,55.2244,55.2244,55.1776,55.191,9300.0
2014-04-25 10:50:00,82.62,82.67,82.54,82.61,14100.0,55.2043,55.2378,55.1509,55.1977,14100.0
2014-04-25 10:55:00,82.63,82.72,82.6,82.72,14000.0,55.211,55.2712,55.191,55.2712,14000.0
2014-04-25 11:00:00,82.72,82.72,82.57,82.61,15800.0,55.2712,55.2712,55.1709,55.1977,15800.0
2014-04-25 11:05:00,82.6,82.63,82.51,82.58,13100.0,55.191,55.211,55.1308,55.1776,13100.0
2014-04-25 11:10:00,82.6,82.66,82.57,82.63,10200.0,55.191,55.2311,55.1709,55.211,10200.0
2014-04-25 11:15:00,82.62,82.62,82.5,82.57,17200.0,55.2043,55.2043,55.1242,55.1709,17200.0
2014-04-25 11:20:00,82.55,82.64,82.52,82.58,14200.0,55.1576,55.2177,55.1375,55.1776,14200.0
2014-04-25 11:25:00,82.58,82.77,82.57,82.74,10300.0,55.1776,55.3046,55.1709,55.2845,10300.0
2014-04-25 11:30:00,82.74,82.76,82.61,82.69,11500.0,55.2845,55.2979,55.1977,55.2511,11500.0
2014-04-25 11:35:00,82.68,82.8,82.67,82.76,13400.0,55.2444,55.3246,55.2378,55.2979,13400.0
2014-04-25 11:40:00,82.75,82.79,82.59,82.6,15000.0,55.2912,55.3179,55.1843,55.191,15000.0
2014-04-25 11:45:00,82.58,82.62,82.5,82.6,13600.0,55.1776,55.2043,55.1242,55.191,13600.0
2014-04-25 11:50:00,82.56,82.68,82.53,82.65,5100.0,55.1643,55.2444,55.1442,55.2244,5100.0
2014-04-25 11:55:00,82.64,82.7,82.56,82.56,8100.0,55.2177,55.2578,55.1643,55.1643,8100.0
2014-04-25 12:00:00,82.57,82.6,82.53,82.53,3200.0,55.1709,55.191,55.1442,55.1442,3200.0
2014-04-25 12:05:00,82.51,82.57,82.5,82.53,8200.0,55.1308,55.1709,55.1242,55.1442,8200.0
2014-04-25 12:10:00,82.52,82.56,82.52,82.52,2900.0,55.1375,55.1643,55.1375,55.1375,2900.0
2014-04-25 12:15:00,82.55,82.55,82.5,82.5,8300.0,55.1576,55.1576,55.1242,55.1242,8300.0
2014-04-25 12:20:00,82.5,82.57,82.5,82.52,7800.0,55.1242,55.1709,55.1242,55.1375,7800.0
2014-04-25 12:25:00,82.54,82.56,82.5,82.53,7300.0,55.1509,55.1643,55.1242,55.1442,7300.0
2014-04-25 12:30:00,82.53,82.54,82.5,82.53,8400.0,55.1442,55.1509,55.1242,55.1442,8400.0
2014-04-25 12:35:00,82.52,82.55,82.5,82.55,5400.0,55.1375,55.1576,55.1242,55.1576,5400.0
2014-04-25 12:40:00,82.55,82.58,82.51,82.55,4900.0,55.1576,55.1776,55.1308,55.1576,4900.0
2014-04-25 12:45:00,82.58,82.62,82.55,82.59,13800.0,55.1776,55.2043,55.1576,55.1843,13800.0
2014-04-25 12:50:00,82.59,82.62,82.58,82.62,20000.0,55.1843,55.2043,55.1776,55.2043,20000.0
2014-04-25 12:55:00,82.61,82.62,82.56,82.57,16300.0,55.1977,55.2043,55.1643,55.1709,16300.0
2014-04-25 13:00:00,82.56,82.61,82.55,82.58,19600.0,55.1643,55.1977,55.1576,55.1776,19600.0
2014-04-25 13:05:00,82.55,82.57,82.5,82.57,6400.0,55.1576,55.1709,55.1242,55.1709,6400.0
2014-04-25 13:10:00,82.57,82.58,82.52,82.56,5800.0,55.1709,55.1776,55.1375,55.1643,5800.0
2014-04-25 13:15:00,82.55,82.56,82.5,82.53,10000.0,55.1576,55.1643,55.1242,55.1442,10000.0
2014-04-25 13:20:00,82.53,82.54,82.5,82.5,8200.0,55.1442,55.1509,55.1242,55.1242,8200.0
2014-04-25 13:25:00,82.51,82.61,82.51,82.58,12600.0,55.1308,55.1977,55.1308,55.1776,12600.0
2014-04-25 13:30:00,82.58,82.63,82.57,82.59,15600.0,55.1776,55.211,55.1709,55.1843,15600.0
2014-04-25 13:35:00,82.6,82.63,82.58,82.61,19800.0,55.191,55.211,55.1776,55.1977,19800.0
2014-04-25 13:40:00,82.61,82.65,82.6,82.65,6900.0,55.1977,55.2244,55.191,55.2244,6900.0
2014-04-25 13:45:00,82.65,82.69,82.59,82.61,8800.0,55.2244,55.2511,55.1843,55.1977,8800.0
2014-04-25 13:50:00,82.61,82.66,82.58,82.66,13800.0,55.1977,55.2311,55.1776,55.2311,13800.0
2014-04-25 13:55:00,82.67,82.68,82.54,82.54,171700.0,55.2378,55.2444,55.1509,55.1509,171700.0
2014-04-25 14:00:00,82.54,82.56,82.42,82.43,21200.0,55.1509,55.1643,55.0707,55.0774,21200.0
2014-04-25 14:05:00,82.42,82.54,82.42,82.52,14500.0,55.0707,55.1509,55.0707,55.1375,14500.0
2014-04-25 14:10:00,82.53,82.57,82.51,82.56,18700.0,55.1442,55.1709,55.1308,55.1643,18700.0
2014-04-25 14:15:00,82.55,82.6,82.54,82.55,16700.0,55.1576,55.191,55.1509,55.1576,16700.0
2014-04-25 14:20:00,82.55,82.58,82.53,82.55,45300.0,55.1576,55.1776,55.1442,55.1576,45300.0
2014-04-25 14:25:00,82.55,82.6,82.52,82.57,13700.0,55.1576,55.191,55.1375,55.1709,13700.0
2014-04-25 14:30:00,82.55,82.61,82.53,82.59,26300.0,55.1576,55.1977,55.1442,55.1843,26300.0
2014-04-25 14:35:00,82.58,82.64,82.54,82.58,19100.0,55.1776,55.2177,55.1509,55.1776,19100.0
2014-04-25 14:40:00,82.58,82.67,82.53,82.57,49300.0,55.1776,55.2378,55.1442,55.1709,49300.0
2014-04-25 14:45:00,82.55,82.64,82.55,82.58,18300.0,55.1576,55.2177,55.1576,55.1776,18300.0
2014-04-25 14:50:00,82.57,82.61,82.53,82.57,25900.0,55.1709,55.1977,55.1442,55.1709,25900.0
2014-04-25 14:55:00,82.56,82.58,82.54,82.55,27400.0,55.1643,55.1776,55.1509,55.1576,27400.0
2014-04-25 15:00:00,82.55,82.64,82.52,82.6,21100.0,55.1576,55.2177,55.1375,55.191,21100.0
2014-04-25 15:05:00,82.59,82.62,82.52,82.54,39700.0,55.1843,55.2043,55.1375,55.1509,39700.0
2014-04-25 15:10:00,82.54,82.58,82.51,82.58,21400.0,55.1509,55.1776,55.1308,55.1776,21400.0
2014-04-25 15:15:00,82.57,82.63,82.57,82.6,26100.0,55.1709,55.211,55.1709,55.191,26100.0
2014-04-25 15:20:00,82.6,82.62,82.58,82.6,27500.0,55.191,55.2043,55.1776,55.191,27500.0
2014-04-25 15:25:00,82.6,82.66,82.58,82.61,24900.0,55.191,55.2311,55.1776,55.1977,24900.0
2014-04-25 15:30:00,82.59,82.65,82.58,82.6,43600.0,55.1843,55.2244,55.1776,55.191,43600.0
2014-04-25 15:35:00,82.59,82.62,82.59,82.61,37200.0,55.1843,55.2043,55.1843,55.1977,37200.0
2014-04-25 15:40:00,82.6,82.63,82.58,82.61,44800.0,55.191,55.211,55.1776,55.1977,44800.0
2014-04-25 15:45:00,82.62,82.7,82.59,82.63,78200.0,55.2043,55.2578,55.1843,55.211,78200.0
2014-04-25 15:50:00,82.63,82.65,82.6,82.6,53900.0,55.211,55.2244,55.191,55.191,53900.0
2014-04-25 15:55:00,82.6,82.64,82.54,82.61,164300.0,55.191,55.2177,55.1509,55.1977,164300.0
2014-04-28 09:30:00,82.89,82.98,82.61,82.69,67400.0,55.3848,55.4449,55.1977,55.2511,67400.0
2014-04-28 09:35:00,82.67,82.71,81.87,81.87,58100.0,55.2378,55.2645,54.7032,54.7032,58100.0
2014-04-28 09:40:00,81.93,82.57,81.93,82.55,39800.0,54.7433,55.1709,54.7433,55.1576,39800.0
2014-04-28 09:45:00,82.41,82.8,82.41,82.69,27500.0,55.064,55.3246,55.064,55.2511,27500.0
2014-04-28 09:50:00,82.69,82.95,82.61,82.94,30000.0,55.2511,55.4248,55.1977,55.4182,30000.0
2014-04-28 09:55:00,82.94,83.31,82.91,83.26,55400.0,55.4182,55.6654,55.3981,55.632,55400.0
2014-04-28 10:00:00,83.25,83.4,83.14,83.29,34300.0,55.6253,55.7255,55.5518,55.652,34300.0
2014-04-28 10:05:00,83.26,83.4,83.17,83.39,64800.0,55.632,55.7255,55.5718,55.7188,64800.0
2014-04-28 10:10:00,83.38,83.4,83.17,83.35,45200.0,55.7122,55.7255,55.5718,55.6921,45200.0
2014-04-28 10:15:00,83.32,83.49,83.26,83.4,87800.0,55.6721,55.7857,55.632,55.7255,87800.0
2014-04-28 10:20:00,83.46,83.66,83.46,83.63,32200.0,55.7656,55.8992,55.7656,55.8792,32200.0
2014-04-28 10:25:00,83.62,83.76,83.62,83.73,33600.0,55.8725,55.9661,55.8725,55.946,33600.0
2014-04-28 10:30:00,83.72,83.92,83.67,83.91,40900.0,55.9393,56.073,55.9059,56.0663,40900.0
2014-04-28 10:35:00,83.91,83.95,83.75,83.87,47200.0,56.0663,56.093,55.9594,56.0396,47200.0
2014-04-28 10:40:00,83.88,83.97,83.88,83.97,31600.0,56.0462,56.1064,56.0462,56.1064,31600.0
2014-04-28 10:45:00,83.96,84.08,83.9,84.07,45100.0,56.0997,56.1799,56.0596,56.1732,45100.0
2014-04-28 10:50:00,84.06,84.1,83.93,83.93,30900.0,56.1665,56.1932,56.0797,56.0797,30900.0
2014-04-28 10:55:00,83.95,83.98,83.79,83.79,13700.0,56.093,56.1131,55.9861,55.9861,13700.0
2014-04-28 11:00:00,83.79,83.91,83.71,83.89,26900.0,55.9861,56.0663,55.9327,56.0529,26900.0
2014-04-28 11:05:00,83.88,84.02,83.84,84.02,27500.0,56.0462,56.1398,56.0195,56.1398,27500.0
2014-04-28 11:10:00,84.03,84.08,83.72,83.72,21300.0,56.1465,56.1799,55.9393,55.9393,21300.0
2014-04-28 11:15:00,83.74,83.74,83.53,83.6,15300.0,55.9527,55.9527,55.8124,55.8592,15300.0
2014-04-28 11:20:00,83.61,83.61,83.31,83.31,21600.0,55.8658,55.8658,55.6654,55.6654,21600.0
2014-04-28 11:25:00,83.33,83.49,83.25,83.25,29000.0,55.6787,55.7857,55.6253,55.6253,29000.0
2014-04-28 11:30:00,83.28,83.43,83.27,83.42,19300.0,55.6453,55.7456,55.6387,55.7389,19300.0
2014-04-28 11:35:00,83.42,83.43,83.15,83.17,36900.0,55.7389,55.7456,55.5585,55.5718,36900.0
2014-04-28 11:40:00,83.15,83.21,83.08,83.09,32000.0,55.5585,55.5986,55.5117,55.5184,32000.0
2014-04-28 11:45:00,83.09,83.31,82.94,83.29,40500.0,55.5184,55.6654,55.4182,55.652,40500.0
2014-04-28 11:50:00,83.26,83.33,83.18,83.31,16000.0,55.632,55.6787,55.5785,55.6654,16000.0
2014-04-28 11:55:00,83.29,83.3,83.15,83.16,36300.0,55.652,55.6587,55.5585,55.5652,36300.0
2014-04-28 12:00:00,83.13,83.24,83.07,83.24,23500.0,55.5451,55.6186,55.505,55.6186,23500.0
2014-04-28 12:05:00,83.24,83.24,83.03,83.06,20600.0,55.6186,55.6186,55.4783,55.4983,20600.0
2014-04-28 12:10:00,83.04,83.24,83.04,83.09,34100.0,55.485,55.6186,55.485,55.5184,34100.0
2014-04-28 12:15:00,83.08,83.27,83.07,83.13,28000.0,55.5117,55.6387,55.505,55.5451,28000.0
2014-04-28 12:20:00,83.15,83.18,83.11,83.11,12400.0,55.5585,55.5785,55.5317,55.5317,12400.0
2014-04-28 12:25:00,83.12,83.31,83.01,83.22,23800.0,55.5384,55.6654,55.4649,55.6052,23800.0
2014-04-28 12:30:00,83.26,83.28,83.21,83.26,8200.0,55.632,55.6453,55.5986,55.632,8200.0
2014-04-28 12:35:00,83.27,83.31,83.19,83.23,10700.0,55.6387,55.6654,55.5852,55.6119,10700.0
2014-04-28 12:40:00,83.19,83.39,83.19,83.26,13800.0,55.5852,55.7188,55.5852,55.632,13800.0
2014-04-28 12:45:00,83.27,83.39,83.23,83.39,19800.0,55.6387,55.7188,55.6119,55.7188,19800.0
2014-04-28 12:50:00,83.37,83.39,83.29,83.36,14900.0,55.7055,55.7188,55.652,55.6988,14900.0
2014-04-28 12:55:00,83.39,83.44,83.34,83.41,12200.0,55.7188,55.7522,55.6854,55.7322,12200.0
2014-04-28 13:00:00,83.42,83.44,83.27,83.32,18000.0,55.7389,55.7522,55.6387,55.6721,18000.0
2014-04-28 13:05:00,83.27,83.3,83.17,83.18,18600.0,55.6387,55.6587,55.5718,55.5785,18600.0
2014-04-28 13:10:00,83.21,83.32,83.15,83.16,15700.0,55.5986,55.6721,55.5585,55.5652,15700.0
2014-04-28 13:15:00,83.13,83.19,83.06,83.11,24000.0,55.5451,55.5852,55.4983,55.5317,24000.0
2014-04-28 13:20:00,83.12,83.14,82.99,83.05,23600.0,55.5384,55.5518,55.4516,55.4917,23600.0
2014-04-28 13:25:00,83.04,83.2,83.02,83.15,18900.0,55.485,55.5919,55.4716,55.5585,18900.0
2014-04-28 13:30:00,83.16,83.16,83.0,83.02,23800.0,55.5652,55.5652,55.4583,55.4716,23800.0
2014-04-28 13:35:00,83.05,83.15,83.02,83.08,18500.0,55.4917,55.5585,55.4716,55.5117,18500.0
2014-04-28 13:40:00,83.12,83.15,83.03,83.05,13500.0,55.5384,55.5585,55.4783,55.4917,13500.0
2014-04-28 13:45:00,83.05,83.25,82.98,83.24,21600.0,55.4917,55.6253,55.4449,55.6186,21600.0
2014-04-28 13:50:00,83.24,83.38,83.23,83.25,22900.0,55.6186,55.7122,55.6119,55.6253,22900.0
2014-04-28 13:55:00,83.25,83.29,83.11,83.15,19000.0,55.6253,55.652,55.5317,55.5585,19000.0
2014-04-28 14:00:00,83.16,83.17,83.04,83.17,50000.0,55.5652,55.5718,55.485,55.5718,50000.0
2014-04-28 14:05:00,83.14,83.19,83.04,83.18,19800.0,55.5518,55.5852,55.485,55.5785,19800.0
2014-04-28 14:10:00,83.19,83.36,83.19,83.36,32300.0,55.5852,55.6988,55.5852,55.6988,32300.0
2014-04-28 14:15:00,83.32,83.49,83.31,83.45,28600.0,55.6721,55.7857,55.6654,55.7589,28600.0
2014-04-28 14:20:00,83.43,83.48,83.37,83.42,18100.0,55.7456,55.779,55.7055,55.7389,18100.0
2014-04-28 14:25:00,83.44,83.48,83.38,83.47,27200.0,55.7522,55.779,55.7122,55.7723,27200.0
2014-04-28 14:30:00,83.44,83.6,83.44,83.52,31400.0,55.7522,55.8592,55.7522,55.8057,31400.0
2014-04-28 14:35:00,83.49,83.52,83.44,83.5,21600.0,55.7857,55.8057,55.7522,55.7923,21600.0
2014-04-28 14:40:00,83.5,83.52,83.4,83.5,29400.0,55.7923,55.8057,55.7255,55.7923,29400.0
2014-04-28 14:45:00,83.51,83.66,83.49,83.66,30300.0,55.799,55.8992,55.7857,55.8992,30300.0
2014-04-28 14:50:00,83.64,83.75,83.61,83.68,31300.0,55.8859,55.9594,55.8658,55.9126,31300.0
2014-04-28 14:55:00,83.65,83.7,83.58,83.59,23600.0,55.8926,55.926,55.8458,55.8525,23600.0
2014-04-28 15:00:00,83.6,83.76,83.58,83.76,35900.0,55.8592,55.9661,55.8458,55.9661,35900.0
2014-04-28 15:05:00,83.74,83.91,83.7,83.87,37300.0,55.9527,56.0663,55.926,56.0396,37300.0
2014-04-28 15:10:00,83.88,83.97,83.8,83.92,31900.0,56.0462,56.1064,55.9928,56.073,31900.0
2014-04-28 15:15:00,83.91,84.06,83.85,84.03,41200.0,56.0663,56.1665,56.0262,56.1465,41200.0
2014-04-28 15:20:00,84.03,84.19,83.96,84.19,61000.0,56.1465,56.2534,56.0997,56.2534,61000.0
2014-04-28 15:25:00,84.18,84.3,84.14,84.25,68600.0,56.2467,56.3269,56.22,56.2935,68600.0
2014-04-28 15:30:00,84.25,84.35,84.14,84.18,86000.0,56.2935,56.3603,56.22,56.2467,86000.0
2014-04-28 15:35:00,84.17,84.34,84.17,84.31,74900.0,56.24,56.3536,56.24,56.3336,74900.0
2014-04-28 15:40:00,84.31,84.4,84.26,84.39,96500.0,56.3336,56.3937,56.3001,56.387,96500.0
2014-04-28 15:45:00,84.39,84.39,84.26,84.28,138200.0,56.387,56.387,56.3001,56.3135,138200.0
2014-04-28 15:50:00,84.27,84.32,84.2,84.22,163900.0,56.3068,56.3402,56.2601,56.2734,163900.0
2014-04-28 15:55:00,84.22,84.23,84.04,84.06,346400.0,56.2734,56.2801,56.1531,56.1665,346400.0
2014-04-29 09:30:00,84.53,84.82,84.43,84.82,39900.0,56.4806,56.6743,56.4137,56.6743,39900.0
2014-04-29 09:35:00,84.74,84.85,84.41,84.57,91100.0,56.6209,56.6944,56.4004,56.5073,91100.0
2014-04-29 09:40:00,84.55,84.82,84.19,84.26,80000.0,56.4939,56.6743,56.2534,56.3001,80000.0
2014-04-29 09:45:00,84.25,84.33,83.83,83.92,61700.0,56.2935,56.3469,56.0128,56.073,61700.0
2014-04-29 09:50:00,83.91,84.03,83.77,83.93,42700.0,56.0663,56.1465,55.9727,56.0797,42700.0
2014-04-29 09:55:00,83.87,84.0,83.73,83.94,38700.0,56.0396,56.1264,55.946,56.0863,38700.0
2014-04-29 10:00:00,83.98,84.21,83.91,84.21,28100.0,56.1131,56.2667,56.0663,56.2667,28100.0
2014-04-29 10:05:00,84.2,84.26,84.04,84.08,21800.0,56.2601,56.3001,56.1531,56.1799,21800.0
2014-04-29 10:10:00,84.09,84.16,84.04,84.04,21700.0,56.1866,56.2333,56.1531,56.1531,21700.0
2014-04-29 10:15:00,84.04,84.17,83.99,84.13,18900.0,56.1531,56.24,56.1197,56.2133,18900.0
2014-04-29 10:20:00,84.11,84.19,84.04,84.08,17300.0,56.1999,56.2534,56.1531,56.1799,17300.0
2014-04-29 10:25:00,84.09,84.11,84.02,84.05,22400.0,56.1866,56.1999,56.1398,56.1598,22400.0
2014-04-29 10:30:00,84.05,84.15,84.01,84.09,15500.0,56.1598,56.2266,56.1331,56.1866,15500.0
2014-04-29 10:35:00,84.11,84.2,84.08,84.2,16800.0,56.1999,56.2601,56.1799,56.2601,16800.0
2014-04-29 10:40:00,84.19,84.2,84.06,84.1,17900.0,56.2534,56.2601,56.1665,56.1932,17900.0
2014-04-29 10:45:00,84.11,84.14,84.06,84.09,18400.0,56.1999,56.22,56.1665,56.1866,18400.0
2014-04-29 10:50:00,84.09,84.13,84.05,84.1,13600.0,56.1866,56.2133,56.1598,56.1932,13600.0
2014-04-29 10:55:00,84.1,84.14,84.06,84.1,15400.0,56.1932,56.22,56.1665,56.1932,15400.0
2014-04-29 11:00:00,84.11,84.2,84.05,84.13,13000.0,56.1999,56.2601,56.1598,56.2133,13000.0
2014-04-29 11:05:00,84.16,84.25,84.14,84.22,18300.0,56.2333,56.2935,56.22,56.2734,18300.0
2014-04-29 11:10:00,84.21,84.24,84.12,84.17,13800.0,56.2667,56.2868,56.2066,56.24,13800.0
2014-04-29 11:15:00,84.15,84.21,84.11,84.2,17200.0,56.2266,56.2667,56.1999,56.2601,17200.0
2014-04-29 11:20:00,84.19,84.23,84.07,84.11,12500.0,56.2534,56.2801,56.1732,56.1999,12500.0
2014-04-29 11:25:00,84.07,84.2,84.07,84.19,34200.0,56.1732,56.2601,56.1732,56.2534,34200.0
2014-04-29 11:30:00,84.17,84.21,84.08,84.14,15200.0,56.24,56.2667,56.1799,56.22,15200.0
2014-04-29 11:35:00,84.16,84.18,84.1,84.17,26200.0,56.2333,56.2467,56.1932,56.24,26200.0
2014-04-29 11:40:00,84.19,84.26,84.13,84.24,22600.0,56.2534,56.3001,56.2133,56.2868,22600.0
2014-04-29 11:45:00,84.24,84.24,84.13,84.21,20400.0,56.2868,56.2868,56.2133,56.2667,20400.0
2014-04-29 11:50:00,84.21,84.22,84.12,84.18,28700.0,56.2667,56.2734,56.2066,56.2467,28700.0
2014-04-29 11:55:00,84.17,84.19,84.1,84.12,7200.0,56.24,56.2534,56.1932,56.2066,7200.0
2014-04-29 12:00:00,84.12,84.14,84.07,84.13,14100.0,56.2066,56.22,56.1732,56.2133,14100.0
2014-04-29 12:05:00,84.15,84.18,84.08,84.15,13600.0,56.2266,56.2467,56.1799,56.2266,13600.0
2014-04-29 12:10:00,84.15,84.15,83.91,83.98,52500.0,56.2266,56.2266,56.0663,56.1131,52500.0
2014-04-29 12:15:00,83.98,83.98,83.83,83.92,15400.0,56.1131,56.1131,56.0128,56.073,15400.0
2014-04-29 12:20:00,83.93,83.99,83.89,83.96,19000.0,56.0797,56.1197,56.0529,56.0997,19000.0
2014-04-29 12:25:00,83.92,84.0,83.91,84.0,22700.0,56.073,56.1264,56.0663,56.1264,22700.0
2014-04-29 12:30:00,83.98,84.07,83.97,84.05,20300.0,56.1131,56.1732,56.1064,56.1598,20300.0
2014-04-29 12:35:00,84.05,84.2,84.05,84.09,8900.0,56.1598,56.2601,56.1598,56.1866,8900.0
2014-04-29 12:40:00,84.11,84.15,84.07,84.09,6400.0,56.1999,56.2266,56.1732,56.1866,6400.0
2014-04-29 12:45:00,84.08,84.12,84.01,84.04,8800.0,56.1799,56.2066,56.1331,56.1531,8800.0
2014-04-29 12:50:00,84.01,84.03,83.88,83.88,10000.0,56.1331,56.1465,56.0462,56.0462,10000.0
2014-04-29 12:55:00,83.88,83.97,83.87,83.87,13400.0,56.0462,56.1064,56.0396,56.0396,13400.0
2014-04-29 13:00:00,83.86,83.97,83.84,83.93,16800.0,56.0329,56.1064,56.0195,56.0797,16800.0
2014-04-29 13:05:00,83.92,83.95,83.85,83.88,7400.0,56.073,56.093,56.0262,56.0462,7400.0
2014-04-29 13:10:00,83.88,83.89,83.73,83.76,23000.0,56.0462,56.0529,55.946,55.9661,23000.0
2014-04-29 13:15:00,83.78,83.88,83.75,83.87,13200.0,55.9794,56.0462,55.9594,56.0396,13200.0
2014-04-29 13:20:00,83.84,83.91,83.76,83.77,22200.0,56.0195,56.0663,55.9661,55.9727,22200.0
2014-04-29 13:25:00,83.79,83.79,83.62,83.63,12800.0,55.9861,55.9861,55.8725,55.8792,12800.0
2014-04-29 13:30:00,83.63,83.7,83.57,83.7,10600.0,55.8792,55.926,55.8391,55.926,10600.0
2014-04-29 13:35:00,83.7,83.74,83.59,83.62,11500.0,55.926,55.9527,55.8525,55.8725,11500.0
2014-04-29 13:40:00,83.61,83.62,83.46,83.49,30100.0,55.8658,55.8725,55.7656,55.7857,30100.0
2014-04-29 13:45:00,83.5,83.69,83.41,83.69,41900.0,55.7923,55.9193,55.7322,55.9193,41900.0
2014-04-29 13:50:00,83.68,83.8,83.63,83.8,16400.0,55.9126,55.9928,55.8792,55.9928,16400.0
2014-04-29 13:55:00,83.8,83.9,83.79,83.83,27700.0,55.9928,56.0596,55.9861,56.0128,27700.0
2014-04-29 14:00:00,83.83,83.83,83.7,83.8,19900.0,56.0128,56.0128,55.926,55.9928,19900.0
2014-04-29 14:05:00,83.81,83.87,83.75,83.8,24200.0,55.9995,56.0396,55.9594,55.9928,24200.0
2014-04-29 14:10:00,83.8,83.84,83.78,83.78,18000.0,55.9928,56.0195,55.9794,55.9794,18000.0
2014-04-29 14:15:00,83.79,83.79,83.65,83.65,13900.0,55.9861,55.9861,55.8926,55.8926,13900.0
2014-04-29 14:20:00,83.65,83.67,83.59,83.62,11300.0,55.8926,55.9059,55.8525,55.8725,11300.0
2014-04-29 14:25:00,83.61,83.62,83.54,83.55,10000.0,55.8658,55.8725,55.8191,55.8257,10000.0
2014-04-29 14:30:00,83.55,83.61,83.53,83.6,10500.0,55.8257,55.8658,55.8124,55.8592,10500.0
2014-04-29 14:35:00,83.6,83.8,83.6,83.8,12900.0,55.8592,55.9928,55.8592,55.9928,12900.0
2014-04-29 14:40:00,83.8,83.82,83.69,83.69,22600.0,55.9928,56.0062,55.9193,55.9193,22600.0
2014-04-29 14:45:00,83.69,83.71,83.63,83.68,9900.0,55.9193,55.9327,55.8792,55.9126,9900.0
2014-04-29 14:50:00,83.69,83.73,83.67,83.68,7800.0,55.9193,55.946,55.9059,55.9126,7800.0
2014-04-29 14:55:00,83.67,83.68,83.56,83.56,12800.0,55.9059,55.9126,55.8324,55.8324,12800.0
2014-04-29 15:00:00,83.53,83.62,83.52,83.52,15200.0,55.8124,55.8725,55.8057,55.8057,15200.0
2014-04-29 15:05:00,83.53,83.61,83.53,83.61,19500.0,55.8124,55.8658,55.8124,55.8658,19500.0
2014-04-29 15:10:00,83.6,83.68,83.59,83.64,47000.0,55.8592,55.9126,55.8525,55.8859,47000.0
2014-04-29 15:15:00,83.64,83.65,83.54,83.55,21300.0,55.8859,55.8926,55.8191,55.8257,21300.0
2014-04-29 15:20:00,83.56,83.61,83.51,83.53,57800.0,55.8324,55.8658,55.799,55.8124,57800.0
2014-04-29 15:25:00,83.54,83.63,83.53,83.62,25600.0,55.8191,55.8792,55.8124,55.8725,25600.0
2014-04-29 15:30:00,83.62,83.63,83.59,83.6,33400.0,55.8725,55.8792,55.8525,55.8592,33400.0
2014-04-29 15:35:00,83.6,83.6,83.48,83.48,50900.0,55.8592,55.8592,55.779,55.779,50900.0
2014-04-29 15:40:00,83.48,83.48,83.34,83.42,99100.0,55.779,55.779,55.6854,55.7389,99100.0
2014-04-29 15:45:00,83.42,83.48,83.36,83.48,112400.0,55.7389,55.779,55.6988,55.779,112400.0
2014-04-29 15:50:00,83.48,83.67,83.46,83.65,131300.0,55.779,55.9059,55.7656,55.8926,131300.0
2014-04-29 15:55:00,83.64,83.79,83.55,83.75,215400.0,55.8859,55.9861,55.8257,55.9594,215400.0
2014-04-30 09:30:00,83.91,84.48,83.51,83.79,66500.0,56.0663,56.4471,55.799,55.9861,66500.0
2014-04-30 09:35:00,83.77,84.0,83.21,83.8,50300.0,55.9727,56.1264,55.5986,55.9928,50300.0
2014-04-30 09:40:00,83.77,84.5,83.72,84.06,59100.0,55.9727,56.4605,55.9393,56.1665,59100.0
2014-04-30 09:45:00,84.06,84.18,83.84,84.03,50700.0,56.1665,56.2467,56.0195,56.1465,50700.0
2014-04-30 09:50:00,84.03,84.17,83.85,83.9,48300.0,56.1465,56.24,56.0262,56.0596,48300.0
2014-04-30 09:55:00,83.88,84.01,83.5,83.55,25400.0,56.0462,56.1331,55.7923,55.8257,25400.0
2014-04-30 10:00:00,83.53,83.73,83.11,83.19,143900.0,55.8124,55.946,55.5317,55.5852,143900.0
2014-04-30 10:05:00,83.29,83.61,83.18,83.49,34700.0,55.652,55.8658,55.5785,55.7857,34700.0
2014-04-30 10:10:00,83.52,83.84,83.32,83.32,78200.0,55.8057,56.0195,55.6721,55.6721,78200.0
2014-04-30 10:15:00,83.42,83.67,83.4,83.47,61700.0,55.7389,55.9059,55.7255,55.7723,61700.0
2014-04-30 10:20:00,83.5,83.65,83.48,83.51,18500.0,55.7923,55.8926,55.779,55.799,18500.0
2014-04-30 10:25:00,83.52,83.56,83.33,83.45,9700.0,55.8057,55.8324,55.6787,55.7589,9700.0
2014-04-30 10:30:00,83.41,83.45,83.19,83.34,17100.0,55.7322,55.7589,55.5852,55.6854,17100.0
2014-04-30 10:35:00,83.34,83.37,83.24,83.3,35100.0,55.6854,55.7055,55.6186,55.6587,35100.0
2014-04-30 10:40:00,83.32,83.43,83.14,83.15,15800.0,55.6721,55.7456,55.5518,55.5585,15800.0
2014-04-30 10:45:00,83.2,83.36,83.15,83.16,15600.0,55.5919,55.6988,55.5585,55.5652,15600.0
2014-04-30 10:50:00,83.16,83.41,83.12,83.4,17600.0,55.5652,55.7322,55.5384,55.7255,17600.0
2014-04-30 10:55:00,83.37,83.6,83.23,83.41,18600.0,55.7055,55.8592,55.6119,55.7322,18600.0
2014-04-30 11:00:00,83.44,83.46,83.31,83.44,13400.0,55.7522,55.7656,55.6654,55.7522,13400.0
2014-04-30 11:05:00,83.47,83.49,83.33,83.45,18400.0,55.7723,55.7857,55.6787,55.7589,18400.0
2014-04-30 11:10:00,83.44,83.55,83.36,83.49,19200.0,55.7522,55.8257,55.6988,55.7857,19200.0
2014-04-30 11:15:00,83.49,83.49,83.39,83.45,14900.0,55.7857,55.7857,55.7188,55.7589,14900.0
2014-04-30 11:20:00,83.47,83.62,83.44,83.49,15500.0,55.7723,55.8725,55.7522,55.7857,15500.0
2014-04-30 11:25:00,83.5,83.6,83.49,83.6,9000.0,55.7923,55.8592,55.7857,55.8592,9000.0
2014-04-30 11:30:00,83.6,83.66,83.52,83.63,13700.0,55.8592,55.8992,55.8057,55.8792,13700.0
2014-04-30 11:35:00,83.61,83.76,83.61,83.68,21200.0,55.8658,55.9661,55.8658,55.9126,21200.0
2014-04-30 11:40:00,83.68,83.94,83.62,83.93,21500.0,55.9126,56.0863,55.8725,56.0797,21500.0
2014-04-30 11:45:00,83.92,83.98,83.85,83.96,9900.0,56.073,56.1131,56.0262,56.0997,9900.0
2014-04-30 11:50:00,83.9,83.99,83.9,83.99,8700.0,56.0596,56.1197,56.0596,56.1197,8700.0
2014-04-30 11:55:00,83.98,84.2,83.94,84.12,20300.0,56.1131,56.2601,56.0863,56.2066,20300.0
2014-04-30 12:00:00,84.09,84.12,83.95,83.98,22400.0,56.1866,56.2066,56.093,56.1131,22400.0
2014-04-30 12:05:00,84.01,84.15,83.98,84.07,17500.0,56.1331,56.2266,56.1131,56.1732,17500.0
2014-04-30 12:10:00,84.09,84.2,84.0,84.04,11300.0,56.1866,56.2601,56.1264,56.1531,11300.0
2014-04-30 12:15:00,84.04,84.13,84.01,84.1,10300.0,56.1531,56.2133,56.1331,56.1932,10300.0
2014-04-30 12:20:00,84.07,84.07,83.7,83.7,16400.0,56.1732,56.1732,55.926,55.926,16400.0
2014-04-30 12:25:00,83.79,83.81,83.74,83.75,7900.0,55.9861,55.9995,55.9527,55.9594,7900.0
2014-04-30 12:30:00,83.75,83.89,83.69,83.85,14600.0,55.9594,56.0529,55.9193,56.0262,14600.0
2014-04-30 12:35:00,83.85,83.93,83.78,83.86,12500.0,56.0262,56.0797,55.9794,56.0329,12500.0
2014-04-30 12:40:00,83.85,83.92,83.79,83.89,10900.0,56.0262,56.073,55.9861,56.0529,10900.0
2014-04-30 12:45:00,83.89,83.97,83.89,83.95,9300.0,56.0529,56.1064,56.0529,56.093,9300.0
2014-04-30 12:50:00,83.95,83.98,83.93,83.98,4600.0,56.093,56.1131,56.0797,56.1131,4600.0
2014-04-30 12:55:00,83.96,84.01,83.93,83.98,9600.0,56.0997,56.1331,56.0797,56.1131,9600.0
2014-04-30 13:00:00,83.96,83.99,83.85,83.88,9600.0,56.0997,56.1197,56.0262,56.0462,9600.0
2014-04-30 13:05:00,83.91,83.91,83.8,83.91,10900.0,56.0663,56.0663,55.9928,56.0663,10900.0
2014-04-30 13:10:00,83.87,83.91,83.81,83.89,6600.0,56.0396,56.0663,55.9995,56.0529,6600.0
2014-04-30 13:15:00,83.91,83.93,83.87,83.89,4300.0,56.0663,56.0797,56.0396,56.0529,4300.0
2014-04-30 13:20:00,83.89,83.89,83.8,83.85,6500.0,56.0529,56.0529,55.9928,56.0262,6500.0
2014-04-30 13:25:00,83.85,83.85,83.76,83.82,10200.0,56.0262,56.0262,55.9661,56.0062,10200.0
2014-04-30 13:30:00,83.76,83.87,83.76,83.86,7400.0,55.9661,56.0396,55.9661,56.0329,7400.0
2014-04-30 13:35:00,83.82,83.87,83.77,83.82,11000.0,56.0062,56.0396,55.9727,56.0062,11000.0
2014-04-30 13:40:00,83.81,83.85,83.69,83.75,21800.0,55.9995,56.0262,55.9193,55.9594,21800.0
2014-04-30 13:45:00,83.73,83.79,83.69,83.7,7300.0,55.946,55.9861,55.9193,55.926,7300.0
2014-04-30 13:50:00,83.71,83.76,83.67,83.75,7100.0,55.9327,55.9661,55.9059,55.9594,7100.0
2014-04-30 13:55:00,83.75,83.78,83.73,83.76,8200.0,55.9594,55.9794,55.946,55.9661,8200.0
2014-04-30 14:00:00,83.76,83.98,83.69,83.95,25600.0,55.9661,56.1131,55.9193,56.093,25600.0
2014-04-30 14:05:00,83.92,83.92,83.64,83.72,20100.0,56.073,56.073,55.8859,55.9393,20100.0
2014-04-30 14:10:00,83.75,83.78,83.61,83.71,23400.0,55.9594,55.9794,55.8658,55.9327,23400.0
2014-04-30 14:15:00,83.71,83.76,83.59,83.67,17800.0,55.9327,55.9661,55.8525,55.9059,17800.0
2014-04-30 14:20:00,83.65,83.72,83.57,83.7,12200.0,55.8926,55.9393,55.8391,55.926,12200.0
2014-04-30 14:25:00,83.69,83.69,83.56,83.65,7400.0,55.9193,55.9193,55.8324,55.8926,7400.0
2014-04-30 14:30:00,83.63,83.67,83.59,83.62,19600.0,55.8792,55.9059,55.8525,55.8725,19600.0
2014-04-30 14:35:00,83.59,83.67,83.56,83.57,14500.0,55.8525,55.9059,55.8324,55.8391,14500.0
2014-04-30 14:40:00,83.57,83.65,83.56,83.64,8200.0,55.8391,55.8926,55.8324,55.8859,8200.0
2014-04-30 14:45:00,83.63,83.78,83.62,83.68,23200.0,55.8792,55.9794,55.8725,55.9126,23200.0
2014-04-30 14:50:00,83.69,83.73,83.62,83.71,13300.0,55.9193,55.946,55.8725,55.9327,13300.0
2014-04-30 14:55:00,83.71,83.81,83.69,83.77,16700.0,55.9327,55.9995,55.9193,55.9727,16700.0
2014-04-30 15:00:00,83.76,83.8,83.61,83.66,27700.0,55.9661,55.9928,55.8658,55.8992,27700.0
2014-04-30 15:05:00,83.66,83.67,83.57,83.63,23200.0,55.8992,55.9059,55.8391,55.8792,23200.0
2014-04-30 15:10:00,83.62,83.75,83.62,83.7,19500.0,55.8725,55.9594,55.8725,55.926,19500.0
2014-04-30 15:15:00,83.7,83.7,83.57,83.62,23200.0,55.926,55.926,55.8391,55.8725,23200.0
2014-04-30 15:20:00,83.62,83.66,83.6,83.62,19300.0,55.8725,55.8992,55.8592,55.8725,19300.0
2014-04-30 15:25:00,83.62,83.73,83.62,83.7,18100.0,55.8725,55.946,55.8725,55.926,18100.0
2014-04-30 15:30:00,83.7,83.78,83.69,83.74,24800.0,55.926,55.9794,55.9193,55.9527,24800.0
2014-04-30 15:35:00,83.74,83.75,83.57,83.58,30000.0,55.9527,55.9594,55.8391,55.8458,30000.0
2014-04-30 15:40:00,83.58,83.83,83.55,83.73,51900.0,55.8458,56.0128,55.8257,55.946,51900.0
2014-04-30 15:45:00,83.73,83.82,83.48,83.49,74500.0,55.946,56.0062,55.779,55.7857,74500.0
2014-04-30 15:50:00,83.5,83.54,83.47,83.48,66800.0,55.7923,55.8191,55.7723,55.779,66800.0
2014-04-30 15:55:00,83.47,83.48,83.15,83.23,309300.0,55.7723,55.779,55.5585,55.6119,309300.0
2014-05-01 09:30:00,83.27,83.48,83.09,83.31,46300.0,55.6387,55.779,55.5184,55.6654,46300.0
2014-05-01 09:35:00,83.32,83.79,83.27,83.6,17400.0,55.6721,55.9861,55.6387,55.8592,17400.0
2014-05-01 09:40:00,83.68,83.9,83.61,83.61,18700.0,55.9126,56.0596,55.8658,55.8658,18700.0
2014-05-01 09:45:00,83.63,83.91,83.46,83.9,116700.0,55.8792,56.0663,55.7656,56.0596,116700.0
2014-05-01 09:50:00,83.9,84.15,83.72,83.86,21900.0,56.0596,56.2266,55.9393,56.0329,21900.0
2014-05-01 09:55:00,83.89,83.97,83.73,83.84,19700.0,56.0529,56.1064,55.946,56.0195,19700.0
2014-05-01 10:00:00,83.85,83.89,83.65,83.7,22200.0,56.0262,56.0529,55.8926,55.926,22200.0
2014-05-01 10:05:00,83.72,83.81,83.65,83.75,15700.0,55.9393,55.9995,55.8926,55.9594,15700.0
2014-05-01 10:10:00,83.73,83.95,83.73,83.83,20900.0,55.946,56.093,55.946,56.0128,20900.0
2014-05-01 10:15:00,83.83,83.94,83.76,83.78,38500.0,56.0128,56.0863,55.9661,55.9794,38500.0
2014-05-01 10:20:00,83.75,83.89,83.69,83.89,15400.0,55.9594,56.0529,55.9193,56.0529,15400.0
2014-05-01 10:25:00,83.89,84.05,83.8,84.05,22800.0,56.0529,56.1598,55.9928,56.1598,22800.0
2014-05-01 10:30:00,84.01,84.24,83.96,84.24,60700.0,56.1331,56.2868,56.0997,56.2868,60700.0
2014-05-01 10:35:00,84.19,84.21,84.06,84.16,18900.0,56.2534,56.2667,56.1665,56.2333,18900.0
2014-05-01 10:40:00,84.16,84.23,84.1,84.16,19500.0,56.2333,56.2801,56.1932,56.2333,19500.0
2014-05-01 10:45:00,84.2,84.26,84.14,84.22,24200.0,56.2601,56.3001,56.22,56.2734,24200.0
2014-05-01 10:50:00,84.23,84.3,84.21,84.24,22000.0,56.2801,56.3269,56.2667,56.2868,22000.0
2014-05-01 10:55:00,84.28,84.35,84.21,84.33,28100.0,56.3135,56.3603,56.2667,56.3469,28100.0
2014-05-01 11:00:00,84.34,84.39,84.2,84.29,30600.0,56.3536,56.387,56.2601,56.3202,30600.0
2014-05-01 11:05:00,84.29,84.33,84.05,84.06,29800.0,56.3202,56.3469,56.1598,56.1665,29800.0
2014-05-01 11:10:00,84.05,84.08,83.86,83.89,26200.0,56.1598,56.1799,56.0329,56.0529,26200.0
2014-05-01 11:15:00,83.91,84.19,83.89,84.09,31600.0,56.0663,56.2534,56.0529,56.1866,31600.0
2014-05-01 11:20:00,84.09,84.14,84.0,84.01,18800.0,56.1866,56.22,56.1264,56.1331,18800.0
2014-05-01 11:25:00,84.02,84.15,84.02,84.03,11900.0,56.1398,56.2266,56.1398,56.1465,11900.0
2014-05-01 11:30:00,84.03,84.32,84.03,84.26,29100.0,56.1465,56.3402,56.1465,56.3001,29100.0
2014-05-01 11:35:00,84.26,84.28,84.18,84.21,20900.0,56.3001,56.3135,56.2467,56.2667,20900.0
2014-05-01 11:40:00,84.22,84.39,84.22,84.27,24400.0,56.2734,56.387,56.2734,56.3068,24400.0
2014-05-01 11:45:00,84.29,84.44,84.28,84.35,18600.0,56.3202,56.4204,56.3135,56.3603,18600.0
2014-05-01 11:50:00,84.34,84.39,84.29,84.34,20300.0,56.3536,56.387,56.3202,56.3536,20300.0
2014-05-01 11:55:00,84.36,84.37,84.21,84.26,16500.0,56.367,56.3736,56.2667,56.3001,16500.0
2014-05-01 12:00:00,84.29,84.36,84.22,84.34,14700.0,56.3202,56.367,56.2734,56.3536,14700.0
2014-05-01 12:05:00,84.32,84.42,84.32,84.42,21500.0,56.3402,56.4071,56.3402,56.4071,21500.0
2014-05-01 12:10:00,84.42,84.57,84.4,84.55,36300.0,56.4071,56.5073,56.3937,56.4939,36300.0
2014-05-01 12:15:00,84.55,84.59,84.49,84.5,27700.0,56.4939,56.5206,56.4538,56.4605,27700.0
2014-05-01 12:20:00,84.49,84.67,84.47,84.65,23900.0,56.4538,56.5741,56.4405,56.5607,23900.0
2014-05-01 12:25:00,84.63,84.67,84.5,84.5,50500.0,56.5474,56.5741,56.4605,56.4605,50500.0
2014-05-01 12:30:00,84.5,84.56,84.45,84.56,22300.0,56.4605,56.5006,56.4271,56.5006,22300.0
2014-05-01 12:35:00,84.53,84.63,84.51,84.59,16700.0,56.4806,56.5474,56.4672,56.5206,16700.0
2014-05-01 12:40:00,84.59,84.61,84.55,84.57,14700.0,56.5206,56.534,56.4939,56.5073,14700.0
2014-05-01 12:45:00,84.57,84.57,84.46,84.52,15500.0,56.5073,56.5073,56.4338,56.4739,15500.0
2014-05-01 12:50:00,84.52,84.56,84.45,84.56,21800.0,56.4739,56.5006,56.4271,56.5006,21800.0
2014-05-01 12:55:00,84.53,84.56,84.45,84.49,15600.0,56.4806,56.5006,56.4271,56.4538,15600.0
2014-05-01 13:00:00,84.49,84.5,84.45,84.49,17300.0,56.4538,56.4605,56.4271,56.4538,17300.0
2014-05-01 13:05:00,84.49,84.56,84.46,84.55,25000.0,56.4538,56.5006,56.4338,56.4939,25000.0
2014-05-01 13:10:00,84.53,84.6,84.5,84.55,36400.0,56.4806,56.5273,56.4605,56.4939,36400.0
2014-05-01 13:15:00,84.54,84.62,84.35,84.38,39900.0,56.4872,56.5407,56.3603,56.3803,39900.0
2014-05-01 13:20:00,84.39,84.44,84.3,84.42,13200.0,56.387,56.4204,56.3269,56.4071,13200.0
2014-05-01 13:25:00,84.41,84.42,84.31,84.33,16400.0,56.4004,56.4071,56.3336,56.3469,16400.0
2014-05-01 13:30:00,84.33,84.37,84.22,84.27,18000.0,56.3469,56.3736,56.2734,56.3068,18000.0
2014-05-01 13:35:00,84.27,84.32,84.24,84.31,7800.0,56.3068,56.3402,56.2868,56.3336,7800.0
2014-05-01 13:40:00,84.3,84.3,84.13,84.13,12600.0,56.3269,56.3269,56.2133,56.2133,12600.0
2014-05-01 13:45:00,84.12,84.21,84.01,84.01,18500.0,56.2066,56.2667,56.1331,56.1331,18500.0
2014-05-01 13:50:00,84.01,84.12,84.0,84.08,14400.0,56.1331,56.2066,56.1264,56.1799,14400.0
2014-05-01 13:55:00,84.09,84.1,84.0,84.02,10400.0,56.1866,56.1932,56.1264,56.1398,10400.0
2014-05-01 14:00:00,84.05,84.15,84.02,84.1,14900.0,56.1598,56.2266,56.1398,56.1932,14900.0
2014-05-01 14:05:00,84.1,84.1,84.02,84.08,10300.0,56.1932,56.1932,56.1398,56.1799,10300.0
2014-05-01 14:10:00,84.08,84.13,84.03,84.06,29400.0,56.1799,56.2133,56.1465,56.1665,29400.0
2014-05-01 14:15:00,84.06,84.21,84.06,84.17,9900.0,56.1665,56.2667,56.1665,56.24,9900.0
2014-05-01 14:20:00,84.18,84.34,84.17,84.34,24900.0,56.2467,56.3536,56.24,56.3536,24900.0
2014-05-01 14:25:00,84.33,84.36,84.21,84.25,13700.0,56.3469,56.367,56.2667,56.2935,13700.0
2014-05-01 14:30:00,84.26,84.3,84.17,84.17,9500.0,56.3001,56.3269,56.24,56.24,9500.0
2014-05-01 14:35:00,84.16,84.18,84.03,84.05,18000.0,56.2333,56.2467,56.1465,56.1598,18000.0
2014-05-01 14:40:00,84.05,84.09,83.96,83.96,17100.0,56.1598,56.1866,56.0997,56.0997,17100.0
2014-05-01 14:45:00,83.97,84.12,83.96,84.1,13100.0,56.1064,56.2066,56.0997,56.1932,13100.0
2014-05-01 14:50:00,84.12,84.14,84.0,84.0,9300.0,56.2066,56.22,56.1264,56.1264,9300.0
2014-05-01 14:55:00,84.0,84.08,83.98,84.03,13200.0,56.1264,56.1799,56.1131,56.1465,13200.0
2014-05-01 15:00:00,84.06,84.06,83.93,83.95,15600.0,56.1665,56.1665,56.0797,56.093,15600.0
2014-05-01 15:05:00,83.95,84.0,83.91,84.0,11700.0,56.093,56.1264,56.0663,56.1264,11700.0
2014-05-01 15:10:00,84.01,84.02,83.89,84.01,14700.0,56.1331,56.1398,56.0529,56.1331,14700.0
2014-05-01 15:15:00,84.03,84.09,84.0,84.02,22100.0,56.1465,56.1866,56.1264,56.1398,22100.0
2014-05-01 15:20:00,84.02,84.03,83.88,83.9,20800.0,56.1398,56.1465,56.0462,56.0596,20800.0
2014-05-01 15:25:00,83.9,83.9,83.82,83.84,21600.0,56.0596,56.0596,56.0062,56.0195,21600.0
2014-05-01 15:30:00,83.85,83.97,83.83,83.92,23300.0,56.0262,56.1064,56.0128,56.073,23300.0
2014-05-01 15:35:00,83.93,83.97,83.92,83.92,26400.0,56.0797,56.1064,56.073,56.073,26400.0
2014-05-01 15:40:00,83.92,83.96,83.89,83.89,32600.0,56.073,56.0997,56.0529,56.0529,32600.0
2014-05-01 15:45:00,83.88,83.9,83.83,83.84,49000.0,56.0462,56.0596,56.0128,56.0195,49000.0
2014-05-01 15:50:00,83.85,83.95,83.84,83.9,44100.0,56.0262,56.093,56.0195,56.0596,44100.0
2014-05-01 15:55:00,83.9,84.05,83.9,84.04,105200.0,56.0596,56.1598,56.0596,56.1531,105200.0
2014-05-02 09:30:00,83.99,84.2,83.58,83.71,60000.0,56.1197,56.2601,55.8458,55.9327,60000.0
2014-05-02 09:35:00,83.79,84.03,83.7,83.75,36300.0,55.9861,56.1465,55.926,55.9594,36300.0
2014-05-02 09:40:00,83.76,84.05,83.74,83.97,43000.0,55.9661,56.1598,55.9527,56.1064,43000.0
2014-05-02 09:45:00,83.95,84.16,83.9,84.05,35300.0,56.093,56.2333,56.0596,56.1598,35300.0
2014-05-02 09:50:00,84.03,84.15,83.93,84.06,14900.0,56.1465,56.2266,56.0797,56.1665,14900.0
2014-05-02 09:55:00,84.14,84.15,83.96,84.06,11600.0,56.22,56.2266,56.0997,56.1665,11600.0
2014-05-02 10:00:00,84.09,84.26,83.98,84.23,51000.0,56.1866,56.3001,56.1131,56.2801,51000.0
2014-05-02 10:05:00,84.24,84.37,84.17,84.29,34900.0,56.2868,56.3736,56.24,56.3202,34900.0
2014-05-02 10:10:00,84.32,84.41,84.2,84.31,34200.0,56.3402,56.4004,56.2601,56.3336,34200.0
2014-05-02 10:15:00,84.31,84.51,84.28,84.5,20200.0,56.3336,56.4672,56.3135,56.4605,20200.0
2014-05-02 10:20:00,84.5,84.55,84.36,84.51,24700.0,56.4605,56.4939,56.367,56.4672,24700.0
2014-05-02 10:25:00,84.47,84.53,84.37,84.38,10000.0,56.4405,56.4806,56.3736,56.3803,10000.0
2014-05-02 10:30:00,84.41,84.52,84.36,84.38,17300.0,56.4004,56.4739,56.367,56.3803,17300.0
2014-05-02 10:35:00,84.39,84.55,84.29,84.29,87300.0,56.387,56.4939,56.3202,56.3202,87300.0
2014-05-02 10:40:00,84.29,84.45,84.12,84.29,24000.0,56.3202,56.4271,56.2066,56.3202,24000.0
2014-05-02 10:45:00,84.3,84.36,84.08,84.1,18500.0,56.3269,56.367,56.1799,56.1932,18500.0
2014-05-02 10:50:00,84.1,84.33,84.05,84.28,29300.0,56.1932,56.3469,56.1598,56.3135,29300.0
2014-05-02 10:55:00,84.28,84.28,84.04,84.04,13400.0,56.3135,56.3135,56.1531,56.1531,13400.0
2014-05-02 11:00:00,84.05,84.14,84.01,84.09,11300.0,56.1598,56.22,56.1331,56.1866,11300.0
2014-05-02 11:05:00,84.1,84.23,84.05,84.2,17700.0,56.1932,56.2801,56.1598,56.2601,17700.0
2014-05-02 11:10:00,84.19,84.19,84.0,84.03,19200.0,56.2534,56.2534,56.1264,56.1465,19200.0
2014-05-02 11:15:00,84.03,84.05,83.93,84.04,14100.0,56.1465,56.1598,56.0797,56.1531,14100.0
2014-05-02 11:20:00,83.99,83.99,83.81,83.81,12500.0,56.1197,56.1197,55.9995,55.9995,12500.0
2014-05-02 11:25:00,83.85,83.86,83.57,83.66,23800.0,56.0262,56.0329,55.8391,55.8992,23800.0
2014-05-02 11:30:00,83.66,84.12,83.66,84.09,21200.0,55.8992,56.2066,55.8992,56.1866,21200.0
2014-05-02 11:35:00,84.1,84.18,84.07,84.12,13500.0,56.1932,56.2467,56.1732,56.2066,13500.0
2014-05-02 11:40:00,84.1,84.1,83.99,83.99,5600.0,56.1932,56.1932,56.1197,56.1197,5600.0
2014-05-02 11:45:00,83.98,84.05,83.96,84.05,6900.0,56.1131,56.1598,56.0997,56.1598,6900.0
2014-05-02 11:50:00,84.03,84.04,83.93,83.96,4500.0,56.1465,56.1531,56.0797,56.0997,4500.0
2014-05-02 11:55:00,83.96,83.97,83.94,83.94,2300.0,56.0997,56.1064,56.0863,56.0863,2300.0
2014-05-02 12:00:00,83.95,83.96,83.88,83.93,9500.0,56.093,56.0997,56.0462,56.0797,9500.0
2014-05-02 12:05:00,83.94,83.96,83.81,83.82,8100.0,56.0863,56.0997,55.9995,56.0062,8100.0
2014-05-02 12:10:00,83.8,83.85,83.79,83.84,6200.0,55.9928,56.0262,55.9861,56.0195,6200.0
2014-05-02 12:15:00,83.83,83.87,83.78,83.81,4200.0,56.0128,56.0396,55.9794,55.9995,4200.0
2014-05-02 12:20:00,83.77,83.85,83.75,83.75,6400.0,55.9727,56.0262,55.9594,55.9594,6400.0
2014-05-02 12:25:00,83.74,83.79,83.72,83.78,6200.0,55.9527,55.9861,55.9393,55.9794,6200.0
2014-05-02 12:30:00,83.75,83.75,83.63,83.66,16000.0,55.9594,55.9594,55.8792,55.8992,16000.0
2014-05-02 12:35:00,83.66,83.7,83.63,83.64,11100.0,55.8992,55.926,55.8792,55.8859,11100.0
2014-05-02 12:40:00,83.64,83.77,83.64,83.73,24000.0,55.8859,55.9727,55.8859,55.946,24000.0
2014-05-02 12:45:00,83.73,83.88,83.7,83.88,21300.0,55.946,56.0462,55.926,56.0462,21300.0
2014-05-02 12:50:00,83.87,83.87,83.73,83.77,17800.0,56.0396,56.0396,55.946,55.9727,17800.0
2014-05-02 12:55:00,83.78,83.87,83.78,83.82,11300.0,55.9794,56.0396,55.9794,56.0062,11300.0
2014-05-02 13:00:00,83.85,83.87,83.74,83.79,13400.0,56.0262,56.0396,55.9527,55.9861,13400.0
2014-05-02 13:05:00,83.79,83.9,83.75,83.81,14400.0,55.9861,56.0596,55.9594,55.9995,14400.0
2014-05-02 13:10:00,83.82,83.86,83.77,83.85,16900.0,56.0062,56.0329,55.9727,56.0262,16900.0
2014-05-02 13:15:00,83.84,83.87,83.79,83.86,16400.0,56.0195,56.0396,55.9861,56.0329,16400.0
2014-05-02 13:20:00,83.86,83.86,83.74,83.81,5700.0,56.0329,56.0329,55.9527,55.9995,5700.0
2014-05-02 13:25:00,83.78,83.9,83.78,83.85,26400.0,55.9794,56.0596,55.9794,56.0262,26400.0
2014-05-02 13:30:00,83.86,83.9,83.83,83.83,21900.0,56.0329,56.0596,56.0128,56.0128,21900.0
2014-05-02 13:35:00,83.83,83.85,83.7,83.74,9900.0,56.0128,56.0262,55.926,55.9527,9900.0
2014-05-02 13:40:00,83.74,83.81,83.7,83.81,23500.0,55.9527,55.9995,55.926,55.9995,23500.0
2014-05-02 13:45:00,83.81,83.86,83.76,83.85,21300.0,55.9995,56.0329,55.9661,56.0262,21300.0
2014-05-02 13:50:00,83.88,83.94,83.77,83.78,15100.0,56.0462,56.0863,55.9727,55.9794,15100.0
2014-05-02 13:55:00,83.74,83.76,83.68,83.69,11300.0,55.9527,55.9661,55.9126,55.9193,11300.0
2014-05-02 14:00:00,83.67,83.7,83.51,83.58,14100.0,55.9059,55.926,55.799,55.8458,14100.0
2014-05-02 14:05:00,83.58,83.62,83.54,83.55,11200.0,55.8458,55.8725,55.8191,55.8257,11200.0
2014-05-02 14:10:00,83.55,83.63,83.55,83.63,20400.0,55.8257,55.8792,55.8257,55.8792,20400.0
2014-05-02 14:15:00,83.63,83.67,83.56,83.65,7600.0,55.8792,55.9059,55.8324,55.8926,7600.0
2014-05-02 14:20:00,83.67,83.68,83.52,83.52,7200.0,55.9059,55.9126,55.8057,55.8057,7200.0
2014-05-02 14:25:00,83.52,83.52,83.46,83.48,7800.0,55.8057,55.8057,55.7656,55.779,7800.0
2014-05-02 14:30:00,83.5,83.6,83.49,83.57,12600.0,55.7923,55.8592,55.7857,55.8391,12600.0
2014-05-02 14:35:00,83.55,83.62,83.53,83.57,12600.0,55.8257,55.8725,55.8124,55.8391,12600.0
2014-05-02 14:40:00,83.55,83.59,83.52,83.56,7600.0,55.8257,55.8525,55.8057,55.8324,7600.0
2014-05-02 14:45:00,83.57,83.62,83.52,83.55,18000.0,55.8391,55.8725,55.8057,55.8257,18000.0
2014-05-02 14:50:00,83.57,83.57,83.5,83.51,12600.0,55.8391,55.8391,55.7923,55.799,12600.0
2014-05-02 14:55:00,83.51,83.51,83.43,83.45,12900.0,55.799,55.799,55.7456,55.7589,12900.0
2014-05-02 15:00:00,83.46,83.54,83.46,83.54,27900.0,55.7656,55.8191,55.7656,55.8191,27900.0
2014-05-02 15:05:00,83.54,83.6,83.51,83.58,28500.0,55.8191,55.8592,55.799,55.8458,28500.0
2014-05-02 15:10:00,83.58,83.6,83.52,83.55,21600.0,55.8458,55.8592,55.8057,55.8257,21600.0
2014-05-02 15:15:00,83.54,83.56,83.51,83.54,22600.0,55.8191,55.8324,55.799,55.8191,22600.0
2014-05-02 15:20:00,83.54,83.54,83.51,83.51,12600.0,55.8191,55.8191,55.799,55.799,12600.0
2014-05-02 15:25:00,83.5,83.54,83.48,83.5,19400.0,55.7923,55.8191,55.779,55.7923,19400.0
2014-05-02 15:30:00,83.5,83.53,83.48,83.5,13400.0,55.7923,55.8124,55.779,55.7923,13400.0
2014-05-02 15:35:00,83.49,83.52,83.48,83.51,25100.0,55.7857,55.8057,55.779,55.799,25100.0
2014-05-02 15:40:00,83.51,83.53,83.49,83.51,13400.0,55.799,55.8124,55.7857,55.799,13400.0
2014-05-02 15:45:00,83.52,83.53,83.49,83.51,36300.0,55.8057,55.8124,55.7857,55.799,36300.0
2014-05-02 15:50:00,83.51,83.53,83.45,83.48,52900.0,55.799,55.8124,55.7589,55.779,52900.0
2014-05-02 15:55:00,83.48,83.56,83.48,83.52,153900.0,55.779,55.8324,55.779,55.8057,153900.0
2014-05-05 09:30:00,83.14,83.22,82.65,82.76,40600.0,55.5518,55.6052,55.2244,55.2979,40600.0
2014-05-05 09:35:00,82.89,83.22,82.7,83.21,10400.0,55.3848,55.6052,55.2578,55.5986,10400.0
2014-05-05 09:40:00,83.25,83.28,83.05,83.18,23200.0,55.6253,55.6453,55.4917,55.5785,23200.0
2014-05-05 09:45:00,83.2,83.25,83.0,83.02,23900.0,55.5919,55.6253,55.4583,55.4716,23900.0
2014-05-05 09:50:00,83.01,83.27,83.01,83.16,7600.0,55.4649,55.6387,55.4649,55.5652,7600.0
2014-05-05 09:55:00,83.22,83.25,83.08,83.11,10300.0,55.6052,55.6253,55.5117,55.5317,10300.0
2014-05-05 10:00:00,83.21,83.33,83.15,83.26,17000.0,55.5986,55.6787,55.5585,55.632,17000.0
2014-05-05 10:05:00,83.31,83.44,83.22,83.35,34900.0,55.6654,55.7522,55.6052,55.6921,34900.0
2014-05-05 10:10:00,83.31,83.59,83.31,83.56,20600.0,55.6654,55.8525,55.6654,55.8324,20600.0
2014-05-05 10:15:00,83.58,83.7,83.55,83.62,40700.0,55.8458,55.926,55.8257,55.8725,40700.0
2014-05-05 10:20:00,83.62,83.8,83.62,83.76,47500.0,55.8725,55.9928,55.8725,55.9661,47500.0
2014-05-05 10:25:00,83.74,83.75,83.65,83.68,10300.0,55.9527,55.9594,55.8926,55.9126,10300.0
2014-05-05 10:30:00,83.7,83.77,83.7,83.74,10500.0,55.926,55.9727,55.926,55.9527,10500.0
2014-05-05 10:35:00,83.74,83.78,83.67,83.78,14900.0,55.9527,55.9794,55.9059,55.9794,14900.0
2014-05-05 10:40:00,83.74,83.82,83.72,83.77,17700.0,55.9527,56.0062,55.9393,55.9727,17700.0
2014-05-05 10:45:00,83.81,83.88,83.68,83.68,26900.0,55.9995,56.0462,55.9126,55.9126,26900.0
2014-05-05 10:50:00,83.69,83.79,83.68,83.74,19500.0,55.9193,55.9861,55.9126,55.9527,19500.0
2014-05-05 10:55:00,83.74,83.81,83.7,83.74,13600.0,55.9527,55.9995,55.926,55.9527,13600.0
2014-05-05 11:00:00,83.72,83.77,83.62,83.67,18200.0,55.9393,55.9727,55.8725,55.9059,18200.0
2014-05-05 11:05:00,83.67,83.67,83.49,83.49,10400.0,55.9059,55.9059,55.7857,55.7857,10400.0
2014-05-05 11:10:00,83.49,83.74,83.49,83.66,24100.0,55.7857,55.9527,55.7857,55.8992,24100.0
2014-05-05 11:15:00,83.7,83.75,83.66,83.67,10000.0,55.926,55.9594,55.8992,55.9059,10000.0
2014-05-05 11:20:00,83.71,83.84,83.71,83.79,16200.0,55.9327,56.0195,55.9327,55.9861,16200.0
2014-05-05 11:25:00,83.77,83.84,83.73,83.84,13400.0,55.9727,56.0195,55.946,56.0195,13400.0
2014-05-05 11:30:00,83.84,83.94,83.84,83.91,21200.0,56.0195,56.0863,56.0195,56.0663,21200.0
2014-05-05 11:35:00,83.92,83.94,83.83,83.93,7200.0,56.073,56.0863,56.0128,56.0797,7200.0
2014-05-05 11:40:00,83.94,83.98,83.78,83.79,33800.0,56.0863,56.1131,55.9794,55.9861,33800.0
2014-05-05 11:45:00,83.8,83.83,83.73,83.77,10800.0,55.9928,56.0128,55.946,55.9727,10800.0
2014-05-05 11:50:00,83.75,83.88,83.75,83.84,14300.0,55.9594,56.0462,55.9594,56.0195,14300.0
2014-05-05 11:55:00,83.86,83.87,83.77,83.83,7800.0,56.0329,56.0396,55.9727,56.0128,7800.0
2014-05-05 12:00:00,83.84,83.9,83.8,83.86,11000.0,56.0195,56.0596,55.9928,56.0329,11000.0
2014-05-05 12:05:00,83.85,83.88,83.75,83.75,7400.0,56.0262,56.0462,55.9594,55.9594,7400.0
2014-05-05 12:10:00,83.75,83.83,83.75,83.81,7300.0,55.9594,56.0128,55.9594,55.9995,7300.0
2014-05-05 12:15:00,83.82,83.87,83.82,83.84,9400.0,56.0062,56.0396,56.0062,56.0195,9400.0
2014-05-05 12:20:00,83.84,83.92,83.84,83.9,6300.0,56.0195,56.073,56.0195,56.0596,6300.0
2014-05-05 12:25:00,83.91,83.92,83.86,83.89,6300.0,56.0663,56.073,56.0329,56.0529,6300.0
2014-05-05 12:30:00,83.89,83.93,83.87,83.89,7600.0,56.0529,56.0797,56.0396,56.0529,7600.0
2014-05-05 12:35:00,83.86,83.86,83.76,83.79,4800.0,56.0329,56.0329,55.9661,55.9861,4800.0
2014-05-05 12:40:00,83.78,83.83,83.75,83.76,10100.0,55.9794,56.0128,55.9594,55.9661,10100.0
2014-05-05 12:45:00,83.76,83.86,83.76,83.79,6100.0,55.9661,56.0329,55.9661,55.9861,6100.0
2014-05-05 12:50:00,83.8,83.81,83.78,83.79,5500.0,55.9928,55.9995,55.9794,55.9861,5500.0
2014-05-05 12:55:00,83.79,83.82,83.75,83.77,5800.0,55.9861,56.0062,55.9594,55.9727,5800.0
2014-05-05 13:00:00,83.77,83.77,83.7,83.71,8100.0,55.9727,55.9727,55.926,55.9327,8100.0
2014-05-05 13:05:00,83.71,83.76,83.67,83.73,20900.0,55.9327,55.9661,55.9059,55.946,20900.0
2014-05-05 13:10:00,83.73,83.76,83.69,83.72,4700.0,55.946,55.9661,55.9193,55.9393,4700.0
2014-05-05 13:15:00,83.74,83.78,83.69,83.73,17100.0,55.9527,55.9794,55.9193,55.946,17100.0
2014-05-05 13:20:00,83.71,83.76,83.71,83.73,6100.0,55.9327,55.9661,55.9327,55.946,6100.0
2014-05-05 13:25:00,83.74,83.76,83.67,83.69,10300.0,55.9527,55.9661,55.9059,55.9193,10300.0
2014-05-05 13:30:00,83.71,83.72,83.66,83.7,5100.0,55.9327,55.9393,55.8992,55.926,5100.0
2014-05-05 13:35:00,83.71,83.75,83.69,83.69,11600.0,55.9327,55.9594,55.9193,55.9193,11600.0
2014-05-05 13:40:00,83.69,83.78,83.68,83.78,6700.0,55.9193,55.9794,55.9126,55.9794,6700.0
2014-05-05 13:45:00,83.77,83.77,83.51,83.51,11800.0,55.9727,55.9727,55.799,55.799,11800.0
2014-05-05 13:50:00,83.49,83.58,83.41,83.58,10700.0,55.7857,55.8458,55.7322,55.8458,10700.0
2014-05-05 13:55:00,83.58,83.59,83.52,83.54,11100.0,55.8458,55.8525,55.8057,55.8191,11100.0
2014-05-05 14:00:00,83.55,83.63,83.55,83.55,8600.0,55.8257,55.8792,55.8257,55.8257,8600.0
2014-05-05 14:05:00,83.55,83.59,83.54,83.57,11300.0,55.8257,55.8525,55.8191,55.8391,11300.0
2014-05-05 14:10:00,83.58,83.6,83.53,83.53,7100.0,55.8458,55.8592,55.8124,55.8124,7100.0
2014-05-05 14:15:00,83.56,83.6,83.54,83.58,8200.0,55.8324,55.8592,55.8191,55.8458,8200.0
2014-05-05 14:20:00,83.57,83.67,83.57,83.67,16000.0,55.8391,55.9059,55.8391,55.9059,16000.0
2014-05-05 14:25:00,83.69,83.69,83.6,83.64,10300.0,55.9193,55.9193,55.8592,55.8859,10300.0
2014-05-05 14:30:00,83.64,83.87,83.57,83.87,32800.0,55.8859,56.0396,55.8391,56.0396,32800.0
2014-05-05 14:35:00,83.88,83.96,83.81,83.81,20300.0,56.0462,56.0997,55.9995,55.9995,20300.0
2014-05-05 14:40:00,83.81,83.87,83.78,83.87,8000.0,55.9995,56.0396,55.9794,56.0396,8000.0
2014-05-05 14:45:00,83.87,83.88,83.81,83.81,16700.0,56.0396,56.0462,55.9995,55.9995,16700.0
2014-05-05 14:50:00,83.82,83.83,83.76,83.81,8900.0,56.0062,56.0128,55.9661,55.9995,8900.0
2014-05-05 14:55:00,83.8,83.81,83.75,83.78,12100.0,55.9928,55.9995,55.9594,55.9794,12100.0
2014-05-05 15:00:00,83.77,83.84,83.77,83.82,7700.0,55.9727,56.0195,55.9727,56.0062,7700.0
2014-05-05 15:05:00,83.83,83.92,83.83,83.9,16300.0,56.0128,56.073,56.0128,56.0596,16300.0
2014-05-05 15:10:00,83.91,83.99,83.91,83.94,23900.0,56.0663,56.1197,56.0663,56.0863,23900.0
2014-05-05 15:15:00,83.94,83.95,83.9,83.91,17300.0,56.0863,56.093,56.0596,56.0663,17300.0
2014-05-05 15:20:00,83.91,83.92,83.88,83.89,18300.0,56.0663,56.073,56.0462,56.0529,18300.0
2014-05-05 15:25:00,83.88,83.94,83.88,83.94,20600.0,56.0462,56.0863,56.0462,56.0863,20600.0
2014-05-05 15:30:00,83.94,83.94,83.89,83.92,29200.0,56.0863,56.0863,56.0529,56.073,29200.0
2014-05-05 15:35:00,83.91,83.94,83.9,83.94,21700.0,56.0663,56.0863,56.0596,56.0863,21700.0
2014-05-05 15:40:00,83.94,83.95,83.83,83.88,38000.0,56.0863,56.093,56.0128,56.0462,38000.0
2014-05-05 15:45:00,83.89,83.95,83.86,83.9,50800.0,56.0529,56.093,56.0329,56.0596,50800.0
2014-05-05 15:50:00,83.89,83.97,83.89,83.93,44500.0,56.0529,56.1064,56.0529,56.0797,44500.0
2014-05-05 15:55:00,83.93,83.95,83.89,83.92,75500.0,56.0797,56.093,56.0529,56.073,75500.0
2014-05-06 09:30:00,84.13,84.43,83.66,84.23,56800.0,56.2133,56.4137,55.8992,56.2801,56800.0
2014-05-06 09:35:00,84.2,84.49,84.1,84.12,22100.0,56.2601,56.4538,56.1932,56.2066,22100.0
2014-05-06 09:40:00,84.1,84.15,83.94,84.09,14700.0,56.1932,56.2266,56.0863,56.1866,14700.0
2014-05-06 09:45:00,84.18,84.18,83.9,84.14,10800.0,56.2467,56.2467,56.0596,56.22,10800.0
2014-05-06 09:50:00,84.13,84.45,84.13,84.26,29100.0,56.2133,56.4271,56.2133,56.3001,29100.0
2014-05-06 09:55:00,84.23,84.26,84.12,84.15,15200.0,56.2801,56.3001,56.2066,56.2266,15200.0
2014-05-06 10:00:00,84.17,84.34,84.1,84.3,18100.0,56.24,56.3536,56.1932,56.3269,18100.0
2014-05-06 10:05:00,84.3,84.32,84.14,84.14,11500.0,56.3269,56.3402,56.22,56.22,11500.0
2014-05-06 10:10:00,84.11,84.26,84.08,84.17,9100.0,56.1999,56.3001,56.1799,56.24,9100.0
2014-05-06 10:15:00,84.15,84.31,84.15,84.25,10300.0,56.2266,56.3336,56.2266,56.2935,10300.0
2014-05-06 10:20:00,84.25,84.35,84.23,84.35,48500.0,56.2935,56.3603,56.2801,56.3603,48500.0
2014-05-06 10:25:00,84.36,84.53,84.35,84.53,14400.0,56.367,56.4806,56.3603,56.4806,14400.0
2014-05-06 10:30:00,84.53,84.7,84.38,84.49,85900.0,56.4806,56.5941,56.3803,56.4538,85900.0
2014-05-06 10:35:00,84.49,84.52,84.38,84.44,15000.0,56.4538,56.4739,56.3803,56.4204,15000.0
2014-05-06 10:40:00,84.44,84.57,84.4,84.54,9000.0,56.4204,56.5073,56.3937,56.4872,9000.0
2014-05-06 10:45:00,84.54,84.68,84.47,84.68,9800.0,56.4872,56.5808,56.4405,56.5808,9800.0
2014-05-06 10:50:00,84.66,84.7,84.61,84.67,30600.0,56.5674,56.5941,56.534,56.5741,30600.0
2014-05-06 10:55:00,84.65,84.65,84.51,84.59,11400.0,56.5607,56.5607,56.4672,56.5206,11400.0
2014-05-06 11:00:00,84.57,84.6,84.42,84.5,21000.0,56.5073,56.5273,56.4071,56.4605,21000.0
2014-05-06 11:05:00,84.49,84.63,84.48,84.59,9700.0,56.4538,56.5474,56.4471,56.5206,9700.0
2014-05-06 11:10:00,84.61,84.66,84.56,84.6,13800.0,56.534,56.5674,56.5006,56.5273,13800.0
2014-05-06 11:15:00,84.6,84.7,84.58,84.61,42100.0,56.5273,56.5941,56.514,56.534,42100.0
2014-05-06 11:20:00,84.61,84.77,84.6,84.77,16900.0,56.534,56.6409,56.5273,56.6409,16900.0
2014-05-06 11:25:00,84.78,84.81,84.65,84.73,14300.0,56.6476,56.6676,56.5607,56.6142,14300.0
2014-05-06 11:30:00,84.72,84.78,84.67,84.77,8900.0,56.6075,56.6476,56.5741,56.6409,8900.0
2014-05-06 11:35:00,84.76,84.9,84.74,84.87,17200.0,56.6342,56.7278,56.6209,56.7077,17200.0
2014-05-06 11:40:00,84.87,84.98,84.86,84.95,14200.0,56.7077,56.7812,56.7011,56.7612,14200.0
2014-05-06 11:45:00,84.95,85.11,84.95,85.11,56400.0,56.7612,56.8681,56.7612,56.8681,56400.0
2014-05-06 11:50:00,85.12,85.16,85.01,85.05,40000.0,56.8748,56.9015,56.8013,56.828,40000.0
2014-05-06 11:55:00,85.04,85.19,85.04,85.17,12100.0,56.8213,56.9215,56.8213,56.9082,12100.0
2014-05-06 12:00:00,85.18,85.4,85.16,85.36,39700.0,56.9149,57.0619,56.9015,57.0351,39700.0
2014-05-06 12:05:00,85.38,85.42,85.18,85.2,34000.0,57.0485,57.0752,56.9149,56.9282,34000.0
2014-05-06 12:10:00,85.2,85.35,85.16,85.16,22300.0,56.9282,57.0285,56.9015,56.9015,22300.0
2014-05-06 12:15:00,85.15,85.24,85.05,85.06,31100.0,56.8948,56.955,56.828,56.8347,31100.0
2014-05-06 12:20:00,85.1,85.1,84.99,85.04,6500.0,56.8614,56.8614,56.7879,56.8213,6500.0
2014-05-06 12:25:00,85.04,85.09,85.0,85.0,15400.0,56.8213,56.8547,56.7946,56.7946,15400.0
2014-05-06 12:30:00,85.0,85.0,84.92,84.94,8200.0,56.7946,56.7946,56.7411,56.7545,8200.0
2014-05-06 12:35:00,84.95,85.03,84.93,84.99,6200.0,56.7612,56.8146,56.7478,56.7879,6200.0
2014-05-06 12:40:00,84.96,84.97,84.91,84.96,5400.0,56.7679,56.7745,56.7345,56.7679,5400.0
2014-05-06 12:45:00,84.98,85.04,84.93,85.04,6400.0,56.7812,56.8213,56.7478,56.8213,6400.0
2014-05-06 12:50:00,85.04,85.04,84.95,84.97,7400.0,56.8213,56.8213,56.7612,56.7745,7400.0
2014-05-06 12:55:00,84.96,85.04,84.95,84.95,7000.0,56.7679,56.8213,56.7612,56.7612,7000.0
2014-05-06 13:00:00,84.93,85.02,84.93,85.0,7600.0,56.7478,56.808,56.7478,56.7946,7600.0
2014-05-06 13:05:00,85.01,85.01,84.92,84.93,20300.0,56.8013,56.8013,56.7411,56.7478,20300.0
2014-05-06 13:10:00,84.94,84.97,84.81,84.83,10300.0,56.7545,56.7745,56.6676,56.681,10300.0
2014-05-06 13:15:00,84.81,84.87,84.79,84.86,6100.0,56.6676,56.7077,56.6543,56.7011,6100.0
2014-05-06 13:20:00,84.84,84.9,84.82,84.88,9000.0,56.6877,56.7278,56.6743,56.7144,9000.0
2014-05-06 13:25:00,84.87,84.89,84.72,84.76,25000.0,56.7077,56.7211,56.6075,56.6342,25000.0
2014-05-06 13:30:00,84.78,84.85,84.76,84.83,5500.0,56.6476,56.6944,56.6342,56.681,5500.0
2014-05-06 13:35:00,84.82,84.82,84.61,84.61,14900.0,56.6743,56.6743,56.534,56.534,14900.0
2014-05-06 13:40:00,84.63,84.68,84.6,84.61,19100.0,56.5474,56.5808,56.5273,56.534,19100.0
2014-05-06 13:45:00,84.6,84.65,84.53,84.54,14600.0,56.5273,56.5607,56.4806,56.4872,14600.0
2014-05-06 13:50:00,84.53,84.66,84.53,84.65,7700.0,56.4806,56.5674,56.4806,56.5607,7700.0
2014-05-06 13:55:00,84.64,84.64,84.53,84.58,10300.0,56.5541,56.5541,56.4806,56.514,10300.0
2014-05-06 14:00:00,84.57,84.6,84.5,84.52,13000.0,56.5073,56.5273,56.4605,56.4739,13000.0
2014-05-06 14:05:00,84.52,84.6,84.44,84.57,14800.0,56.4739,56.5273,56.4204,56.5073,14800.0
2014-05-06 14:10:00,84.55,84.68,84.53,84.67,13800.0,56.4939,56.5808,56.4806,56.5741,13800.0
2014-05-06 14:15:00,84.67,84.74,84.61,84.74,11100.0,56.5741,56.6209,56.534,56.6209,11100.0
2014-05-06 14:20:00,84.73,84.73,84.52,84.59,30300.0,56.6142,56.6142,56.4739,56.5206,30300.0
2014-05-06 14:25:00,84.55,84.58,84.48,84.53,9900.0,56.4939,56.514,56.4471,56.4806,9900.0
2014-05-06 14:30:00,84.54,84.66,84.49,84.66,6500.0,56.4872,56.5674,56.4538,56.5674,6500.0
2014-05-06 14:35:00,84.66,84.66,84.56,84.57,15900.0,56.5674,56.5674,56.5006,56.5073,15900.0
2014-05-06 14:40:00,84.55,84.67,84.55,84.67,15600.0,56.4939,56.5741,56.4939,56.5741,15600.0
2014-05-06 14:45:00,84.64,84.64,84.59,84.62,12900.0,56.5541,56.5541,56.5206,56.5407,12900.0
2014-05-06 14:50:00,84.62,84.71,84.6,84.68,18600.0,56.5407,56.6008,56.5273,56.5808,18600.0
2014-05-06 14:55:00,84.69,84.72,84.65,84.68,13200.0,56.5875,56.6075,56.5607,56.5808,13200.0
2014-05-06 15:00:00,84.67,84.67,84.53,84.57,28100.0,56.5741,56.5741,56.4806,56.5073,28100.0
2014-05-06 15:05:00,84.57,84.67,84.54,84.57,17600.0,56.5073,56.5741,56.4872,56.5073,17600.0
2014-05-06 15:10:00,84.56,84.7,84.53,84.63,28400.0,56.5006,56.5941,56.4806,56.5474,28400.0
2014-05-06 15:15:00,84.64,84.71,84.62,84.67,24300.0,56.5541,56.6008,56.5407,56.5741,24300.0
2014-05-06 15:20:00,84.67,84.76,84.65,84.68,27300.0,56.5741,56.6342,56.5607,56.5808,27300.0
2014-05-06 15:25:00,84.68,84.75,84.58,84.59,25100.0,56.5808,56.6276,56.514,56.5206,25100.0
2014-05-06 15:30:00,84.58,84.65,84.5,84.64,61200.0,56.514,56.5607,56.4605,56.5541,61200.0
2014-05-06 15:35:00,84.64,84.66,84.56,84.62,47900.0,56.5541,56.5674,56.5006,56.5407,47900.0
2014-05-06 15:40:00,84.63,84.64,84.56,84.59,49100.0,56.5474,56.5541,56.5006,56.5206,49100.0
2014-05-06 15:45:00,84.61,84.61,84.44,84.58,85600.0,56.534,56.534,56.4204,56.514,85600.0
2014-05-06 15:50:00,84.56,84.56,84.34,84.35,102100.0,56.5006,56.5006,56.3536,56.3603,102100.0
2014-05-06 15:55:00,84.35,84.41,84.23,84.27,220000.0,56.3603,56.4004,56.2801,56.3068,220000.0
2014-05-07 09:30:00,84.67,84.69,84.05,84.23,58200.0,56.5741,56.5875,56.1598,56.2801,58200.0
2014-05-07 09:35:00,84.25,84.45,84.07,84.08,32100.0,56.2935,56.4271,56.1732,56.1799,32100.0
2014-05-07 09:40:00,84.08,84.23,83.92,84.15,14900.0,56.1799,56.2801,56.073,56.2266,14900.0
2014-05-07 09:45:00,84.28,84.32,84.05,84.29,9800.0,56.3135,56.3402,56.1598,56.3202,9800.0
2014-05-07 09:50:00,84.29,84.29,83.91,83.95,19400.0,56.3202,56.3202,56.0663,56.093,19400.0
2014-05-07 09:55:00,83.99,84.03,83.85,84.01,13600.0,56.1197,56.1465,56.0262,56.1331,13600.0
2014-05-07 10:00:00,84.01,84.26,84.0,84.16,16500.0,56.1331,56.3001,56.1264,56.2333,16500.0
2014-05-07 10:05:00,84.15,84.19,83.8,83.83,23900.0,56.2266,56.2534,55.9928,56.0128,23900.0
2014-05-07 10:10:00,83.83,83.85,83.67,83.68,22600.0,56.0128,56.0262,55.9059,55.9126,22600.0
2014-05-07 10:15:00,83.67,83.87,83.58,83.66,22500.0,55.9059,56.0396,55.8458,55.8992,22500.0
2014-05-07 10:20:00,83.66,83.74,83.62,83.72,8700.0,55.8992,55.9527,55.8725,55.9393,8700.0
2014-05-07 10:25:00,83.68,83.77,83.47,83.77,22400.0,55.9126,55.9727,55.7723,55.9727,22400.0
2014-05-07 10:30:00,83.71,83.83,83.59,83.83,17100.0,55.9327,56.0128,55.8525,56.0128,17100.0
2014-05-07 10:35:00,83.85,84.08,83.72,84.05,15700.0,56.0262,56.1799,55.9393,56.1598,15700.0
2014-05-07 10:40:00,84.04,84.11,84.0,84.07,14100.0,56.1531,56.1999,56.1264,56.1732,14100.0
2014-05-07 10:45:00,84.08,84.17,83.97,84.05,25300.0,56.1799,56.24,56.1064,56.1598,25300.0
2014-05-07 10:50:00,84.06,84.16,83.97,83.99,40300.0,56.1665,56.2333,56.1064,56.1197,40300.0
2014-05-07 10:55:00,84.0,84.04,83.96,84.02,18800.0,56.1264,56.1531,56.0997,56.1398,18800.0
2014-05-07 11:00:00,83.99,84.04,83.95,84.0,26400.0,56.1197,56.1531,56.093,56.1264,26400.0
2014-05-07 11:05:00,83.99,84.2,83.99,84.2,12000.0,56.1197,56.2601,56.1197,56.2601,12000.0
2014-05-07 11:10:00,84.17,84.37,84.16,84.36,29900.0,56.24,56.3736,56.2333,56.367,29900.0
2014-05-07 11:15:00,84.35,84.39,84.2,84.21,20500.0,56.3603,56.387,56.2601,56.2667,20500.0
2014-05-07 11:20:00,84.19,84.25,84.18,84.2,13800.0,56.2534,56.2935,56.2467,56.2601,13800.0
2014-05-07 11:25:00,84.2,84.21,84.09,84.2,17000.0,56.2601,56.2667,56.1866,56.2601,17000.0
2014-05-07 11:30:00,84.18,84.45,84.15,84.43,21600.0,56.2467,56.4271,56.2266,56.4137,21600.0
2014-05-07 11:35:00,84.4,84.48,84.35,84.48,9800.0,56.3937,56.4471,56.3603,56.4471,9800.0
2014-05-07 11:40:00,84.48,84.62,84.45,84.58,29700.0,56.4471,56.5407,56.4271,56.514,29700.0
2014-05-07 11:45:00,84.59,84.64,84.53,84.59,17200.0,56.5206,56.5541,56.4806,56.5206,17200.0
2014-05-07 11:50:00,84.6,84.73,84.58,84.73,18200.0,56.5273,56.6142,56.514,56.6142,18200.0
2014-05-07 11:55:00,84.75,84.89,84.72,84.89,35400.0,56.6276,56.7211,56.6075,56.7211,35400.0
2014-05-07 12:00:00,84.9,84.9,84.79,84.82,33900.0,56.7278,56.7278,56.6543,56.6743,33900.0
2014-05-07 12:05:00,84.81,84.84,84.77,84.81,14500.0,56.6676,56.6877,56.6409,56.6676,14500.0
2014-05-07 12:10:00,84.84,84.9,84.8,84.82,9300.0,56.6877,56.7278,56.661,56.6743,9300.0
2014-05-07 12:15:00,84.85,84.95,84.85,84.91,12000.0,56.6944,56.7612,56.6944,56.7345,12000.0
2014-05-07 12:20:00,84.9,84.98,84.89,84.97,14400.0,56.7278,56.7812,56.7211,56.7745,14400.0
2014-05-07 12:25:00,84.96,84.97,84.84,84.84,7900.0,56.7679,56.7745,56.6877,56.6877,7900.0
2014-05-07 12:30:00,84.86,84.94,84.86,84.87,7800.0,56.7011,56.7545,56.7011,56.7077,7800.0
2014-05-07 12:35:00,84.88,84.91,84.81,84.88,9600.0,56.7144,56.7345,56.6676,56.7144,9600.0
2014-05-07 12:40:00,84.87,84.95,84.83,84.83,7400.0,56.7077,56.7612,56.681,56.681,7400.0
2014-05-07 12:45:00,84.81,84.88,84.8,84.85,9500.0,56.6676,56.7144,56.661,56.6944,9500.0
2014-05-07 12:50:00,84.85,84.85,84.72,84.76,31900.0,56.6944,56.6944,56.6075,56.6342,31900.0
2014-05-07 12:55:00,84.77,84.78,84.72,84.74,8800.0,56.6409,56.6476,56.6075,56.6209,8800.0
2014-05-07 13:00:00,84.74,84.74,84.64,84.67,10100.0,56.6209,56.6209,56.5541,56.5741,10100.0
2014-05-07 13:05:00,84.66,84.68,84.58,84.63,20600.0,56.5674,56.5808,56.514,56.5474,20600.0
2014-05-07 13:10:00,84.64,84.77,84.61,84.75,10000.0,56.5541,56.6409,56.534,56.6276,10000.0
2014-05-07 13:15:00,84.76,85.0,84.74,84.94,94700.0,56.6342,56.7946,56.6209,56.7545,94700.0
2014-05-07 13:20:00,84.94,84.98,84.93,84.96,25700.0,56.7545,56.7812,56.7478,56.7679,25700.0
2014-05-07 13:25:00,84.96,85.0,84.92,84.94,11700.0,56.7679,56.7946,56.7411,56.7545,11700.0
2014-05-07 13:30:00,84.97,85.0,84.94,84.97,8500.0,56.7745,56.7946,56.7545,56.7745,8500.0
2014-05-07 13:35:00,84.95,85.05,84.95,85.02,29500.0,56.7612,56.828,56.7612,56.808,29500.0
2014-05-07 13:40:00,85.01,85.07,84.93,85.05,15400.0,56.8013,56.8414,56.7478,56.828,15400.0
2014-05-07 13:45:00,85.03,85.06,84.93,84.96,17300.0,56.8146,56.8347,56.7478,56.7679,17300.0
2014-05-07 13:50:00,84.98,85.01,84.95,85.01,17200.0,56.7812,56.8013,56.7612,56.8013,17200.0
2014-05-07 13:55:00,85.01,85.03,84.98,85.01,32400.0,56.8013,56.8146,56.7812,56.8013,32400.0
2014-05-07 14:00:00,85.01,85.05,84.99,85.03,22200.0,56.8013,56.828,56.7879,56.8146,22200.0
2014-05-07 14:05:00,85.03,85.11,85.03,85.09,30200.0,56.8146,56.8681,56.8146,56.8547,30200.0
2014-05-07 14:10:00,85.08,85.2,85.05,85.2,30900.0,56.848,56.9282,56.828,56.9282,30900.0
2014-05-07 14:15:00,85.2,85.25,85.13,85.19,21400.0,56.9282,56.9616,56.8815,56.9215,21400.0
2014-05-07 14:20:00,85.17,85.17,85.01,85.02,28400.0,56.9082,56.9082,56.8013,56.808,28400.0
2014-05-07 14:25:00,85.02,85.08,85.0,85.08,28800.0,56.808,56.848,56.7946,56.848,28800.0
2014-05-07 14:30:00,85.07,85.1,85.05,85.07,14900.0,56.8414,56.8614,56.828,56.8414,14900.0
2014-05-07 14:35:00,85.07,85.12,84.96,84.96,62800.0,56.8414,56.8748,56.7679,56.7679,62800.0
2014-05-07 14:40:00,84.95,85.02,84.94,85.02,27400.0,56.7612,56.808,56.7545,56.808,27400.0
2014-05-07 14:45:00,85.01,85.01,84.93,84.94,15200.0,56.8013,56.8013,56.7478,56.7545,15200.0
2014-05-07 14:50:00,84.94,84.94,84.84,84.84,23600.0,56.7545,56.7545,56.6877,56.6877,23600.0
2014-05-07 14:55:00,84.85,84.9,84.77,84.79,23900.0,56.6944,56.7278,56.6409,56.6543,23900.0
2014-05-07 15:00:00,84.79,84.81,84.69,84.69,24200.0,56.6543,56.6676,56.5875,56.5875,24200.0
2014-05-07 15:05:00,84.69,84.95,84.69,84.86,30700.0,56.5875,56.7612,56.5875,56.7011,30700.0
2014-05-07 15:10:00,84.85,84.85,84.74,84.82,30500.0,56.6944,56.6944,56.6209,56.6743,30500.0
2014-05-07 15:15:00,84.8,84.92,84.78,84.82,32500.0,56.661,56.7411,56.6476,56.6743,32500.0
2014-05-07 15:20:00,84.82,84.87,84.71,84.83,28400.0,56.6743,56.7077,56.6008,56.681,28400.0
2014-05-07 15:25:00,84.83,84.88,84.8,84.84,33600.0,56.681,56.7144,56.661,56.6877,33600.0
2014-05-07 15:30:00,84.86,84.98,84.85,84.98,48800.0,56.7011,56.7812,56.6944,56.7812,48800.0
2014-05-07 15:35:00,84.97,84.99,84.93,84.98,42500.0,56.7745,56.7879,56.7478,56.7812,42500.0
2014-05-07 15:40:00,84.97,85.12,84.94,85.11,47500.0,56.7745,56.8748,56.7545,56.8681,47500.0
2014-05-07 15:45:00,85.13,85.13,85.03,85.04,69200.0,56.8815,56.8815,56.8146,56.8213,69200.0
2014-05-07 15:50:00,85.03,85.05,84.98,85.0,79700.0,56.8146,56.828,56.7812,56.7946,79700.0
2014-05-07 15:55:00,85.0,85.08,84.99,85.03,128400.0,56.7946,56.848,56.7879,56.8146,128400.0
2014-05-08 09:30:00,84.21,84.57,84.0,84.42,70300.0,56.2667,56.5073,56.1264,56.4071,70300.0
2014-05-08 09:35:00,84.34,84.65,84.1,84.13,34800.0,56.3536,56.5607,56.1932,56.2133,34800.0
2014-05-08 09:40:00,84.19,84.27,84.12,84.15,34000.0,56.2534,56.3068,56.2066,56.2266,34000.0
2014-05-08 09:45:00,84.16,84.44,84.16,84.37,57200.0,56.2333,56.4204,56.2333,56.3736,57200.0
2014-05-08 09:50:00,84.41,84.49,84.35,84.37,28600.0,56.4004,56.4538,56.3603,56.3736,28600.0
2014-05-08 09:55:00,84.41,84.63,84.36,84.62,32300.0,56.4004,56.5474,56.367,56.5407,32300.0
2014-05-08 10:00:00,84.62,84.74,84.56,84.72,62600.0,56.5407,56.6209,56.5006,56.6075,62600.0
2014-05-08 10:05:00,84.74,84.75,84.67,84.69,21800.0,56.6209,56.6276,56.5741,56.5875,21800.0
2014-05-08 10:10:00,84.7,84.74,84.65,84.67,32100.0,56.5941,56.6209,56.5607,56.5741,32100.0
2014-05-08 10:15:00,84.67,84.68,84.45,84.46,27200.0,56.5741,56.5808,56.4271,56.4338,27200.0
2014-05-08 10:20:00,84.44,84.48,84.28,84.28,26400.0,56.4204,56.4471,56.3135,56.3135,26400.0
2014-05-08 10:25:00,84.28,84.3,84.07,84.09,29000.0,56.3135,56.3269,56.1732,56.1866,29000.0
2014-05-08 10:30:00,84.06,84.1,84.05,84.09,30900.0,56.1665,56.1932,56.1598,56.1866,30900.0
2014-05-08 10:35:00,84.07,84.12,83.92,83.93,26700.0,56.1732,56.2066,56.073,56.0797,26700.0
2014-05-08 10:40:00,83.93,84.0,83.71,83.78,26000.0,56.0797,56.1264,55.9327,55.9794,26000.0
2014-05-08 10:45:00,83.78,83.88,83.67,83.85,16900.0,55.9794,56.0462,55.9059,56.0262,16900.0
2014-05-08 10:50:00,83.84,83.99,83.84,83.99,38900.0,56.0195,56.1197,56.0195,56.1197,38900.0
2014-05-08 10:55:00,83.96,83.96,83.74,83.78,31700.0,56.0997,56.0997,55.9527,55.9794,31700.0
2014-05-08 11:00:00,83.76,83.78,83.67,83.73,54200.0,55.9661,55.9794,55.9059,55.946,54200.0
2014-05-08 11:05:00,83.75,83.88,83.74,83.79,28600.0,55.9594,56.0462,55.9527,55.9861,28600.0
2014-05-08 11:10:00,83.82,83.83,83.58,83.6,21800.0,56.0062,56.0128,55.8458,55.8592,21800.0
2014-05-08 11:15:00,83.6,83.62,83.52,83.56,22400.0,55.8592,55.8725,55.8057,55.8324,22400.0
2014-05-08 11:20:00,83.55,83.55,83.35,83.49,51500.0,55.8257,55.8257,55.6921,55.7857,51500.0
2014-05-08 11:25:00,83.48,83.53,83.36,83.48,23700.0,55.779,55.8124,55.6988,55.779,23700.0
2014-05-08 11:30:00,83.48,83.72,83.48,83.72,18200.0,55.779,55.9393,55.779,55.9393,18200.0
2014-05-08 11:35:00,83.72,83.77,83.69,83.7,10900.0,55.9393,55.9727,55.9193,55.926,10900.0
2014-05-08 11:40:00,83.69,83.72,83.67,83.72,10700.0,55.9193,55.9393,55.9059,55.9393,10700.0
2014-05-08 11:45:00,83.71,83.75,83.7,83.73,9700.0,55.9327,55.9594,55.926,55.946,9700.0
2014-05-08 11:50:00,83.74,83.83,83.74,83.76,15600.0,55.9527,56.0128,55.9527,55.9661,15600.0
2014-05-08 11:55:00,83.75,83.8,83.75,83.79,8700.0,55.9594,55.9928,55.9594,55.9861,8700.0
2014-05-08 12:00:00,83.8,83.85,83.73,83.73,18800.0,55.9928,56.0262,55.946,55.946,18800.0
2014-05-08 12:05:00,83.73,83.76,83.69,83.75,13500.0,55.946,55.9661,55.9193,55.9594,13500.0
2014-05-08 12:10:00,83.73,83.8,83.71,83.71,9600.0,55.946,55.9928,55.9327,55.9327,9600.0
2014-05-08 12:15:00,83.71,83.75,83.68,83.68,14900.0,55.9327,55.9594,55.9126,55.9126,14900.0
2014-05-08 12:20:00,83.68,83.7,83.61,83.64,44000.0,55.9126,55.926,55.8658,55.8859,44000.0
2014-05-08 12:25:00,83.64,83.69,83.62,83.64,39200.0,55.8859,55.9193,55.8725,55.8859,39200.0
2014-05-08 12:30:00,83.65,83.72,83.62,83.72,10200.0,55.8926,55.9393,55.8725,55.9393,10200.0
2014-05-08 12:35:00,83.71,83.75,83.69,83.75,7600.0,55.9327,55.9594,55.9193,55.9594,7600.0
2014-05-08 12:40:00,83.75,83.75,83.64,83.66,12400.0,55.9594,55.9594,55.8859,55.8992,12400.0
2014-05-08 12:45:00,83.66,83.68,83.64,83.66,7600.0,55.8992,55.9126,55.8859,55.8992,7600.0
2014-05-08 12:50:00,83.66,83.7,83.6,83.6,12200.0,55.8992,55.926,55.8592,55.8592,12200.0
2014-05-08 12:55:00,83.6,83.61,83.52,83.56,12300.0,55.8592,55.8658,55.8057,55.8324,12300.0
2014-05-08 13:00:00,83.56,83.62,83.52,83.58,11100.0,55.8324,55.8725,55.8057,55.8458,11100.0
2014-05-08 13:05:00,83.58,83.58,83.5,83.52,7200.0,55.8458,55.8458,55.7923,55.8057,7200.0
2014-05-08 13:10:00,83.51,83.51,83.36,83.36,17900.0,55.799,55.799,55.6988,55.6988,17900.0
2014-05-08 13:15:00,83.37,83.37,83.21,83.25,54200.0,55.7055,55.7055,55.5986,55.6253,54200.0
2014-05-08 13:20:00,83.24,83.26,83.09,83.12,22000.0,55.6186,55.632,55.5184,55.5384,22000.0
2014-05-08 13:25:00,83.13,83.21,83.11,83.21,19700.0,55.5451,55.5986,55.5317,55.5986,19700.0
2014-05-08 13:30:00,83.19,83.19,83.07,83.12,16000.0,55.5852,55.5852,55.505,55.5384,16000.0
2014-05-08 13:35:00,83.15,83.28,83.13,83.24,18100.0,55.5585,55.6453,55.5451,55.6186,18100.0
2014-05-08 13:40:00,83.22,83.23,83.13,83.21,7300.0,55.6052,55.6119,55.5451,55.5986,7300.0
2014-05-08 13:45:00,83.23,83.26,83.12,83.14,9200.0,55.6119,55.632,55.5384,55.5518,9200.0
2014-05-08 13:50:00,83.11,83.25,83.09,83.24,17700.0,55.5317,55.6253,55.5184,55.6186,17700.0
2014-05-08 13:55:00,83.23,83.31,83.22,83.28,16800.0,55.6119,55.6654,55.6052,55.6453,16800.0
2014-05-08 14:00:00,83.3,83.33,83.25,83.28,31900.0,55.6587,55.6787,55.6253,55.6453,31900.0
2014-05-08 14:05:00,83.27,83.33,83.25,83.26,19500.0,55.6387,55.6787,55.6253,55.632,19500.0
2014-05-08 14:10:00,83.26,83.27,83.2,83.22,26100.0,55.632,55.6387,55.5919,55.6052,26100.0
2014-05-08 14:15:00,83.21,83.24,83.15,83.19,29300.0,55.5986,55.6186,55.5585,55.5852,29300.0
2014-05-08 14:20:00,83.18,83.19,83.1,83.14,12200.0,55.5785,55.5852,55.5251,55.5518,12200.0
2014-05-08 14:25:00,83.14,83.22,83.06,83.14,16500.0,55.5518,55.6052,55.4983,55.5518,16500.0
2014-05-08 14:30:00,83.14,83.19,83.09,83.15,11500.0,55.5518,55.5852,55.5184,55.5585,11500.0
2014-05-08 14:35:00,83.14,83.19,83.04,83.11,24600.0,55.5518,55.5852,55.485,55.5317,24600.0
2014-05-08 14:40:00,83.1,83.13,83.05,83.06,42900.0,55.5251,55.5451,55.4917,55.4983,42900.0
2014-05-08 14:45:00,83.08,83.08,82.93,82.95,38000.0,55.5117,55.5117,55.4115,55.4248,38000.0
2014-05-08 14:50:00,82.95,83.0,82.82,82.84,22500.0,55.4248,55.4583,55.338,55.3513,22500.0
2014-05-08 14:55:00,82.84,82.99,82.8,82.89,23400.0,55.3513,55.4516,55.3246,55.3848,23400.0
2014-05-08 15:00:00,82.9,82.91,82.71,82.71,28300.0,55.3914,55.3981,55.2645,55.2645,28300.0
2014-05-08 15:05:00,82.72,82.83,82.53,82.53,44900.0,55.2712,55.3447,55.1442,55.1442,44900.0
2014-05-08 15:10:00,82.52,82.75,82.49,82.75,34400.0,55.1375,55.2912,55.1175,55.2912,34400.0
2014-05-08 15:15:00,82.76,82.88,82.75,82.81,22200.0,55.2979,55.3781,55.2912,55.3313,22200.0
2014-05-08 15:20:00,82.83,82.95,82.82,82.9,36000.0,55.3447,55.4248,55.338,55.3914,36000.0
2014-05-08 15:25:00,82.9,82.94,82.86,82.87,27800.0,55.3914,55.4182,55.3647,55.3714,27800.0
2014-05-08 15:30:00,82.86,83.06,82.82,83.06,53000.0,55.3647,55.4983,55.338,55.4983,53000.0
2014-05-08 15:35:00,83.06,83.07,82.91,82.94,62700.0,55.4983,55.505,55.3981,55.4182,62700.0
2014-05-08 15:40:00,82.94,82.97,82.82,82.83,61700.0,55.4182,55.4382,55.338,55.3447,61700.0
2014-05-08 15:45:00,82.83,82.91,82.8,82.89,102500.0,55.3447,55.3981,55.3246,55.3848,102500.0
2014-05-08 15:50:00,82.88,82.9,82.8,82.9,138300.0,55.3781,55.3914,55.3246,55.3914,138300.0
2014-05-08 15:55:00,82.91,82.95,82.89,82.91,141500.0,55.3981,55.4248,55.3848,55.3981,141500.0
2014-05-09 09:30:00,82.72,83.19,82.57,82.77,66500.0,55.2712,55.5852,55.1709,55.3046,66500.0
2014-05-09 09:35:00,82.68,82.76,82.52,82.63,39100.0,55.2444,55.2979,55.1375,55.211,39100.0
2014-05-09 09:40:00,82.59,82.65,81.83,81.83,145500.0,55.1843,55.2244,54.6765,54.6765,145500.0
2014-05-09 09:45:00,81.88,82.14,81.59,81.63,198600.0,54.7099,54.8836,54.5161,54.5429,198600.0
2014-05-09 09:50:00,81.63,81.65,81.33,81.47,91400.0,54.5429,54.5562,54.3424,54.4359,91400.0
2014-05-09 09:55:00,81.5,81.68,81.27,81.33,115300.0,54.456,54.5763,54.3023,54.3424,115300.0
2014-05-09 10:00:00,81.32,81.54,81.2,81.2,49800.0,54.3357,54.4827,54.2555,54.2555,49800.0
2014-05-09 10:05:00,81.19,81.31,80.82,80.84,109100.0,54.2489,54.329,54.0016,54.015,109100.0
2014-05-09 10:10:00,80.85,81.01,80.83,80.99,92700.0,54.0217,54.1286,54.0083,54.1152,92700.0
2014-05-09 10:15:00,81.02,81.45,80.98,81.38,44300.0,54.1353,54.4226,54.1085,54.3758,44300.0
2014-05-09 10:20:00,81.4,81.41,81.25,81.3,46600.0,54.3892,54.3959,54.289,54.3224,46600.0
2014-05-09 10:25:00,81.31,81.65,81.3,81.4,55600.0,54.329,54.5562,54.3224,54.3892,55600.0
2014-05-09 10:30:00,81.42,81.57,81.34,81.56,37100.0,54.4025,54.5028,54.3491,54.4961,37100.0
2014-05-09 10:35:00,81.57,81.63,81.37,81.4,39900.0,54.5028,54.5429,54.3691,54.3892,39900.0
2014-05-09 10:40:00,81.41,81.42,81.28,81.28,20900.0,54.3959,54.4025,54.309,54.309,20900.0
2014-05-09 10:45:00,81.25,81.28,81.04,81.07,39000.0,54.289,54.309,54.1486,54.1687,39000.0
2014-05-09 10:50:00,81.07,81.25,81.02,81.06,65400.0,54.1687,54.289,54.1353,54.162,65400.0
2014-05-09 10:55:00,81.05,81.17,81.04,81.16,48300.0,54.1553,54.2355,54.1486,54.2288,48300.0
2014-05-09 11:00:00,81.14,81.34,81.12,81.3,38300.0,54.2155,54.3491,54.2021,54.3224,38300.0
2014-05-09 11:05:00,81.31,81.39,81.23,81.26,25900.0,54.329,54.3825,54.2756,54.2956,25900.0
2014-05-09 11:10:00,81.24,81.26,81.12,81.14,29400.0,54.2823,54.2956,54.2021,54.2155,29400.0
2014-05-09 11:15:00,81.14,81.16,81.0,81.04,50000.0,54.2155,54.2288,54.1219,54.1486,50000.0
2014-05-09 11:20:00,81.05,81.15,81.03,81.14,45700.0,54.1553,54.2221,54.142,54.2155,45700.0
2014-05-09 11:25:00,81.14,81.25,81.14,81.24,23500.0,54.2155,54.289,54.2155,54.2823,23500.0
2014-05-09 11:30:00,81.23,81.26,81.13,81.21,29800.0,54.2756,54.2956,54.2088,54.2622,29800.0
2014-05-09 11:35:00,81.2,81.41,81.2,81.36,17600.0,54.2555,54.3959,54.2555,54.3624,17600.0
2014-05-09 11:40:00,81.38,81.43,81.32,81.38,14900.0,54.3758,54.4092,54.3357,54.3758,14900.0
2014-05-09 11:45:00,81.36,81.51,81.36,81.47,14500.0,54.3624,54.4627,54.3624,54.4359,14500.0
2014-05-09 11:50:00,81.46,81.52,81.41,81.41,14000.0,54.4293,54.4694,54.3959,54.3959,14000.0
2014-05-09 11:55:00,81.4,81.57,81.4,81.49,23000.0,54.3892,54.5028,54.3892,54.4493,23000.0
2014-05-09 12:00:00,81.5,81.58,81.48,81.5,19800.0,54.456,54.5094,54.4426,54.456,19800.0
2014-05-09 12:05:00,81.5,81.56,81.45,81.52,20500.0,54.456,54.4961,54.4226,54.4694,20500.0
2014-05-09 12:10:00,81.51,81.72,81.5,81.71,39000.0,54.4627,54.603,54.456,54.5963,39000.0
2014-05-09 12:15:00,81.71,81.73,81.49,81.55,20000.0,54.5963,54.6097,54.4493,54.4894,20000.0
2014-05-09 12:20:00,81.57,81.73,81.57,81.7,27000.0,54.5028,54.6097,54.5028,54.5896,27000.0
2014-05-09 12:25:00,81.69,81.77,81.67,81.72,14800.0,54.5829,54.6364,54.5696,54.603,14800.0
2014-05-09 12:30:00,81.7,81.78,81.68,81.78,13500.0,54.5896,54.6431,54.5763,54.6431,13500.0
2014-05-09 12:35:00,81.77,81.84,81.71,81.77,24100.0,54.6364,54.6832,54.5963,54.6364,24100.0
2014-05-09 12:40:00,81.8,81.86,81.69,81.73,15200.0,54.6564,54.6965,54.5829,54.6097,15200.0
2014-05-09 12:45:00,81.75,81.79,81.7,81.76,8900.0,54.623,54.6498,54.5896,54.6297,8900.0
2014-05-09 12:50:00,81.78,81.86,81.75,81.77,19400.0,54.6431,54.6965,54.623,54.6364,19400.0
2014-05-09 12:55:00,81.77,81.84,81.75,81.76,17300.0,54.6364,54.6832,54.623,54.6297,17300.0
2014-05-09 13:00:00,81.75,81.82,81.73,81.82,13200.0,54.623,54.6698,54.6097,54.6698,13200.0
2014-05-09 13:05:00,81.8,81.81,81.69,81.7,15800.0,54.6564,54.6631,54.5829,54.5896,15800.0
2014-05-09 13:10:00,81.71,81.77,81.7,81.74,12000.0,54.5963,54.6364,54.5896,54.6164,12000.0
2014-05-09 13:15:00,81.74,81.79,81.73,81.78,24100.0,54.6164,54.6498,54.6097,54.6431,24100.0
2014-05-09 13:20:00,81.77,81.8,81.69,81.71,23400.0,54.6364,54.6564,54.5829,54.5963,23400.0
2014-05-09 13:25:00,81.68,81.72,81.58,81.59,23500.0,54.5763,54.603,54.5094,54.5161,23500.0
2014-05-09 13:30:00,81.6,81.7,81.58,81.6,15500.0,54.5228,54.5896,54.5094,54.5228,15500.0
2014-05-09 13:35:00,81.63,81.69,81.59,81.66,13000.0,54.5429,54.5829,54.5161,54.5629,13000.0
2014-05-09 13:40:00,81.67,81.69,81.52,81.54,15900.0,54.5696,54.5829,54.4694,54.4827,15900.0
2014-05-09 13:45:00,81.54,81.59,81.5,81.59,12000.0,54.4827,54.5161,54.456,54.5161,12000.0
2014-05-09 13:50:00,81.59,81.65,81.57,81.6,14100.0,54.5161,54.5562,54.5028,54.5228,14100.0
2014-05-09 13:55:00,81.6,81.64,81.54,81.6,17900.0,54.5228,54.5495,54.4827,54.5228,17900.0
2014-05-09 14:00:00,81.59,81.66,81.51,81.58,22900.0,54.5161,54.5629,54.4627,54.5094,22900.0
2014-05-09 14:05:00,81.6,81.67,81.58,81.61,18800.0,54.5228,54.5696,54.5094,54.5295,18800.0
2014-05-09 14:10:00,81.62,81.71,81.58,81.58,31900.0,54.5362,54.5963,54.5094,54.5094,31900.0
2014-05-09 14:15:00,81.57,81.57,81.49,81.51,28000.0,54.5028,54.5028,54.4493,54.4627,28000.0
2014-05-09 14:20:00,81.52,81.52,81.39,81.4,32300.0,54.4694,54.4694,54.3825,54.3892,32300.0
2014-05-09 14:25:00,81.4,81.44,81.35,81.41,18200.0,54.3892,54.4159,54.3558,54.3959,18200.0
2014-05-09 14:30:00,81.4,81.56,81.39,81.54,21400.0,54.3892,54.4961,54.3825,54.4827,21400.0
2014-05-09 14:35:00,81.53,81.61,81.52,81.59,18400.0,54.476,54.5295,54.4694,54.5161,18400.0
2014-05-09 14:40:00,81.56,81.56,81.47,81.49,18400.0,54.4961,54.4961,54.4359,54.4493,18400.0
2014-05-09 14:45:00,81.49,81.53,81.45,81.49,22800.0,54.4493,54.476,54.4226,54.4493,22800.0
2014-05-09 14:50:00,81.5,81.58,81.49,81.54,17200.0,54.456,54.5094,54.4493,54.4827,17200.0
2014-05-09 14:55:00,81.55,81.65,81.54,81.57,20800.0,54.4894,54.5562,54.4827,54.5028,20800.0
2014-05-09 15:00:00,81.59,81.65,81.56,81.64,19200.0,54.5161,54.5562,54.4961,54.5495,19200.0
2014-05-09 15:05:00,81.64,81.66,81.58,81.63,19500.0,54.5495,54.5629,54.5094,54.5429,19500.0
2014-05-09 15:10:00,81.63,81.74,81.6,81.71,38200.0,54.5429,54.6164,54.5228,54.5963,38200.0
2014-05-09 15:15:00,81.72,81.8,81.7,81.76,38700.0,54.603,54.6564,54.5896,54.6297,38700.0
2014-05-09 15:20:00,81.77,81.82,81.76,81.8,32100.0,54.6364,54.6698,54.6297,54.6564,32100.0
2014-05-09 15:25:00,81.79,81.83,81.74,81.81,33400.0,54.6498,54.6765,54.6164,54.6631,33400.0
2014-05-09 15:30:00,81.8,81.8,81.71,81.79,47400.0,54.6564,54.6564,54.5963,54.6498,47400.0
2014-05-09 15:35:00,81.79,81.9,81.79,81.84,41600.0,54.6498,54.7233,54.6498,54.6832,41600.0
2014-05-09 15:40:00,81.84,81.89,81.84,81.88,43300.0,54.6832,54.7166,54.6832,54.7099,43300.0
2014-05-09 15:45:00,81.87,81.89,81.8,81.86,85700.0,54.7032,54.7166,54.6564,54.6965,85700.0
2014-05-09 15:50:00,81.87,81.94,81.85,81.9,109500.0,54.7032,54.75,54.6899,54.7233,109500.0
2014-05-09 15:55:00,81.9,81.94,81.81,81.92,148400.0,54.7233,54.75,54.6631,54.7366,148400.0
2014-05-12 09:30:00,82.64,82.86,82.56,82.67,86100.0,55.2177,55.3647,55.1643,55.2378,86100.0
2014-05-12 09:35:00,82.7,83.21,82.58,83.16,52900.0,55.2578,55.5986,55.1776,55.5652,52900.0
2014-05-12 09:40:00,83.17,83.22,82.93,83.17,56000.0,55.5718,55.6052,55.4115,55.5718,56000.0
2014-05-12 09:45:00,83.18,83.31,83.01,83.09,106100.0,55.5785,55.6654,55.4649,55.5184,106100.0
2014-05-12 09:50:00,83.07,83.1,82.88,82.99,34500.0,55.505,55.5251,55.3781,55.4516,34500.0
2014-05-12 09:55:00,82.99,83.09,82.96,83.02,30200.0,55.4516,55.5184,55.4315,55.4716,30200.0
2014-05-12 10:00:00,83.04,83.08,82.95,83.08,32900.0,55.485,55.5117,55.4248,55.5117,32900.0
2014-05-12 10:05:00,83.04,83.3,83.04,83.23,31800.0,55.485,55.6587,55.485,55.6119,31800.0
2014-05-12 10:10:00,83.24,83.65,83.24,83.64,60400.0,55.6186,55.8926,55.6186,55.8859,60400.0
2014-05-12 10:15:00,83.63,83.9,83.6,83.86,52300.0,55.8792,56.0596,55.8592,56.0329,52300.0
2014-05-12 10:20:00,83.86,83.92,83.64,83.64,34200.0,56.0329,56.073,55.8859,55.8859,34200.0
2014-05-12 10:25:00,83.66,83.87,83.58,83.86,63400.0,55.8992,56.0396,55.8458,56.0329,63400.0
2014-05-12 10:30:00,83.87,83.97,83.81,83.92,56600.0,56.0396,56.1064,55.9995,56.073,56600.0
2014-05-12 10:35:00,83.93,84.08,83.92,84.04,29600.0,56.0797,56.1799,56.073,56.1531,29600.0
2014-05-12 10:40:00,84.04,84.04,83.9,83.92,24900.0,56.1531,56.1531,56.0596,56.073,24900.0
2014-05-12 10:45:00,83.91,84.07,83.9,84.02,30000.0,56.0663,56.1732,56.0596,56.1398,30000.0
2014-05-12 10:50:00,84.01,84.06,83.95,83.96,25300.0,56.1331,56.1665,56.093,56.0997,25300.0
2014-05-12 10:55:00,83.97,84.05,83.95,84.03,28400.0,56.1064,56.1598,56.093,56.1465,28400.0
2014-05-12 11:00:00,84.02,84.04,83.94,83.98,31600.0,56.1398,56.1531,56.0863,56.1131,31600.0
2014-05-12 11:05:00,83.98,84.03,83.97,84.02,35400.0,56.1131,56.1465,56.1064,56.1398,35400.0
2014-05-12 11:10:00,84.01,84.04,83.98,84.0,19400.0,56.1331,56.1531,56.1131,56.1264,19400.0
2014-05-12 11:15:00,84.0,84.04,83.98,83.98,17100.0,56.1264,56.1531,56.1131,56.1131,17100.0
2014-05-12 11:20:00,83.99,84.0,83.85,83.85,23300.0,56.1197,56.1264,56.0262,56.0262,23300.0
2014-05-12 11:25:00,83.87,83.93,83.85,83.93,20300.0,56.0396,56.0797,56.0262,56.0797,20300.0
2014-05-12 11:30:00,83.94,83.97,83.85,83.85,26300.0,56.0863,56.1064,56.0262,56.0262,26300.0
2014-05-12 11:35:00,83.85,83.87,83.75,83.76,13600.0,56.0262,56.0396,55.9594,55.9661,13600.0
2014-05-12 11:40:00,83.75,83.83,83.71,83.8,18300.0,55.9594,56.0128,55.9327,55.9928,18300.0
2014-05-12 11:45:00,83.8,83.91,83.8,83.9,15100.0,55.9928,56.0663,55.9928,56.0596,15100.0
2014-05-12 11:50:00,83.9,83.96,83.87,83.92,15500.0,56.0596,56.0997,56.0396,56.073,15500.0
2014-05-12 11:55:00,83.92,84.05,83.9,84.02,16100.0,56.073,56.1598,56.0596,56.1398,16100.0
2014-05-12 12:00:00,84.01,84.03,83.94,83.98,25300.0,56.1331,56.1465,56.0863,56.1131,25300.0
2014-05-12 12:05:00,83.97,84.0,83.96,83.99,22200.0,56.1064,56.1264,56.0997,56.1197,22200.0
2014-05-12 12:10:00,83.98,84.04,83.96,83.97,15300.0,56.1131,56.1531,56.0997,56.1064,15300.0
2014-05-12 12:15:00,83.98,84.0,83.96,84.0,10700.0,56.1131,56.1264,56.0997,56.1264,10700.0
2014-05-12 12:20:00,83.99,84.03,83.98,84.0,22500.0,56.1197,56.1465,56.1131,56.1264,22500.0
2014-05-12 12:25:00,84.01,84.03,83.97,83.98,11700.0,56.1331,56.1465,56.1064,56.1131,11700.0
2014-05-12 12:30:00,83.97,83.99,83.93,83.98,24200.0,56.1064,56.1197,56.0797,56.1131,24200.0
2014-05-12 12:35:00,83.97,83.97,83.93,83.95,12900.0,56.1064,56.1064,56.0797,56.093,12900.0
2014-05-12 12:40:00,83.95,83.96,83.92,83.94,13700.0,56.093,56.0997,56.073,56.0863,13700.0
2014-05-12 12:45:00,83.94,83.96,83.92,83.95,15200.0,56.0863,56.0997,56.073,56.093,15200.0
2014-05-12 12:50:00,83.95,83.97,83.93,83.95,12800.0,56.093,56.1064,56.0797,56.093,12800.0
2014-05-12 12:55:00,83.95,83.95,83.83,83.87,14300.0,56.093,56.093,56.0128,56.0396,14300.0
2014-05-12 13:00:00,83.88,83.89,83.77,83.77,14900.0,56.0462,56.0529,55.9727,55.9727,14900.0
2014-05-12 13:05:00,83.77,83.89,83.72,83.89,26400.0,55.9727,56.0529,55.9393,56.0529,26400.0
2014-05-12 13:10:00,83.87,83.88,83.74,83.76,8700.0,56.0396,56.0462,55.9527,55.9661,8700.0
2014-05-12 13:15:00,83.77,83.77,83.72,83.74,12100.0,55.9727,55.9727,55.9393,55.9527,12100.0
2014-05-12 13:20:00,83.73,83.74,83.67,83.69,11200.0,55.946,55.9527,55.9059,55.9193,11200.0
2014-05-12 13:25:00,83.69,83.72,83.67,83.69,9200.0,55.9193,55.9393,55.9059,55.9193,9200.0
2014-05-12 13:30:00,83.69,83.78,83.63,83.7,32500.0,55.9193,55.9794,55.8792,55.926,32500.0
2014-05-12 13:35:00,83.68,83.68,83.61,83.64,10400.0,55.9126,55.9126,55.8658,55.8859,10400.0
2014-05-12 13:40:00,83.63,83.66,83.62,83.64,15800.0,55.8792,55.8992,55.8725,55.8859,15800.0
2014-05-12 13:45:00,83.63,83.65,83.58,83.58,11400.0,55.8792,55.8926,55.8458,55.8458,11400.0
2014-05-12 13:50:00,83.58,83.62,83.58,83.62,20200.0,55.8458,55.8725,55.8458,55.8725,20200.0
2014-05-12 13:55:00,83.62,83.65,83.56,83.56,9500.0,55.8725,55.8926,55.8324,55.8324,9500.0
2014-05-12 14:00:00,83.57,83.58,83.45,83.48,32100.0,55.8391,55.8458,55.7589,55.779,32100.0
2014-05-12 14:05:00,83.49,83.5,83.42,83.48,20900.0,55.7857,55.7923,55.7389,55.779,20900.0
2014-05-12 14:10:00,83.48,83.52,83.32,83.41,27500.0,55.779,55.8057,55.6721,55.7322,27500.0
2014-05-12 14:15:00,83.4,83.42,83.37,83.4,14900.0,55.7255,55.7389,55.7055,55.7255,14900.0
2014-05-12 14:20:00,83.39,83.53,83.39,83.49,19100.0,55.7188,55.8124,55.7188,55.7857,19100.0
2014-05-12 14:25:00,83.49,83.49,83.41,83.42,11200.0,55.7857,55.7857,55.7322,55.7389,11200.0
2014-05-12 14:30:00,83.42,83.48,83.41,83.41,16500.0,55.7389,55.779,55.7322,55.7322,16500.0
2014-05-12 14:35:00,83.39,83.4,83.33,83.35,14600.0,55.7188,55.7255,55.6787,55.6921,14600.0
2014-05-12 14:40:00,83.33,83.38,83.32,83.38,15100.0,55.6787,55.7122,55.6721,55.7122,15100.0
2014-05-12 14:45:00,83.38,83.44,83.34,83.39,15700.0,55.7122,55.7522,55.6854,55.7188,15700.0
2014-05-12 14:50:00,83.38,83.4,83.33,83.39,14000.0,55.7122,55.7255,55.6787,55.7188,14000.0
2014-05-12 14:55:00,83.37,83.46,83.34,83.45,20600.0,55.7055,55.7656,55.6854,55.7589,20600.0
2014-05-12 15:00:00,83.45,83.5,83.39,83.43,24100.0,55.7589,55.7923,55.7188,55.7456,24100.0
2014-05-12 15:05:00,83.41,83.45,83.39,83.4,14800.0,55.7322,55.7589,55.7188,55.7255,14800.0
2014-05-12 15:10:00,83.38,83.41,83.33,83.36,34500.0,55.7122,55.7322,55.6787,55.6988,34500.0
2014-05-12 15:15:00,83.36,83.44,83.33,83.44,15100.0,55.6988,55.7522,55.6787,55.7522,15100.0
2014-05-12 15:20:00,83.43,83.44,83.39,83.4,18100.0,55.7456,55.7522,55.7188,55.7255,18100.0
2014-05-12 15:25:00,83.41,83.44,83.39,83.44,33900.0,55.7322,55.7522,55.7188,55.7522,33900.0
2014-05-12 15:30:00,83.43,83.53,83.43,83.52,28600.0,55.7456,55.8124,55.7456,55.8057,28600.0
2014-05-12 15:35:00,83.51,83.52,83.47,83.49,47700.0,55.799,55.8057,55.7723,55.7857,47700.0
2014-05-12 15:40:00,83.5,83.55,83.49,83.54,40400.0,55.7923,55.8257,55.7857,55.8191,40400.0
2014-05-12 15:45:00,83.55,83.58,83.49,83.56,88700.0,55.8257,55.8458,55.7857,55.8324,88700.0
2014-05-12 15:50:00,83.54,83.61,83.54,83.59,86700.0,55.8191,55.8658,55.8191,55.8525,86700.0
2014-05-12 15:55:00,83.6,83.62,83.49,83.53,249100.0,55.8592,55.8725,55.7857,55.8124,249100.0
2014-05-13 09:30:00,83.78,84.05,83.57,83.98,44900.0,55.9794,56.1598,55.8391,56.1131,44900.0
2014-05-13 09:35:00,84.02,84.05,83.64,83.81,17700.0,56.1398,56.1598,55.8859,55.9995,17700.0
2014-05-13 09:40:00,83.78,84.04,83.72,83.9,59000.0,55.9794,56.1531,55.9393,56.0596,59000.0
2014-05-13 09:45:00,83.93,84.13,83.9,84.12,66500.0,56.0797,56.2133,56.0596,56.2066,66500.0
2014-05-13 09:50:00,84.06,84.21,84.06,84.09,13200.0,56.1665,56.2667,56.1665,56.1866,13200.0
2014-05-13 09:55:00,84.06,84.06,83.84,83.84,19900.0,56.1665,56.1665,56.0195,56.0195,19900.0
2014-05-13 10:00:00,83.87,83.9,83.77,83.88,19800.0,56.0396,56.0596,55.9727,56.0462,19800.0
2014-05-13 10:05:00,83.83,84.02,83.82,84.01,75200.0,56.0128,56.1398,56.0062,56.1331,75200.0
2014-05-13 10:10:00,83.98,84.04,83.88,83.93,20600.0,56.1131,56.1531,56.0462,56.0797,20600.0
2014-05-13 10:15:00,83.93,84.16,83.93,84.1,17900.0,56.0797,56.2333,56.0797,56.1932,17900.0
2014-05-13 10:20:00,84.13,84.17,84.09,84.15,19300.0,56.2133,56.24,56.1866,56.2266,19300.0
2014-05-13 10:25:00,84.16,84.24,84.11,84.2,22600.0,56.2333,56.2868,56.1999,56.2601,22600.0
2014-05-13 10:30:00,84.23,84.49,84.23,84.41,82100.0,56.2801,56.4538,56.2801,56.4004,82100.0
2014-05-13 10:35:00,84.4,84.58,84.33,84.58,29500.0,56.3937,56.514,56.3469,56.514,29500.0
2014-05-13 10:40:00,84.55,84.74,84.53,84.67,31700.0,56.4939,56.6209,56.4806,56.5741,31700.0
2014-05-13 10:45:00,84.67,84.69,84.45,84.45,16000.0,56.5741,56.5875,56.4271,56.4271,16000.0
2014-05-13 10:50:00,84.49,84.52,84.41,84.44,13600.0,56.4538,56.4739,56.4004,56.4204,13600.0
2014-05-13 10:55:00,84.44,84.44,84.24,84.24,15700.0,56.4204,56.4204,56.2868,56.2868,15700.0
2014-05-13 11:00:00,84.23,84.33,84.23,84.32,10000.0,56.2801,56.3469,56.2801,56.3402,10000.0
2014-05-13 11:05:00,84.35,84.35,84.26,84.3,12400.0,56.3603,56.3603,56.3001,56.3269,12400.0
2014-05-13 11:10:00,84.29,84.29,84.17,84.28,17000.0,56.3202,56.3202,56.24,56.3135,17000.0
2014-05-13 11:15:00,84.24,84.24,84.04,84.09,15500.0,56.2868,56.2868,56.1531,56.1866,15500.0
2014-05-13 11:20:00,84.12,84.12,83.94,83.94,16500.0,56.2066,56.2066,56.0863,56.0863,16500.0
2014-05-13 11:25:00,83.94,84.06,83.92,84.04,9000.0,56.0863,56.1665,56.073,56.1531,9000.0
2014-05-13 11:30:00,84.03,84.14,84.03,84.1,9200.0,56.1465,56.22,56.1465,56.1932,9200.0
2014-05-13 11:35:00,84.12,84.12,84.0,84.02,15300.0,56.2066,56.2066,56.1264,56.1398,15300.0
2014-05-13 11:40:00,84.01,84.1,83.99,84.1,11400.0,56.1331,56.1932,56.1197,56.1932,11400.0
2014-05-13 11:45:00,84.11,84.16,84.07,84.12,14600.0,56.1999,56.2333,56.1732,56.2066,14600.0
2014-05-13 11:50:00,84.13,84.15,84.08,84.14,17800.0,56.2133,56.2266,56.1799,56.22,17800.0
2014-05-13 11:55:00,84.15,84.2,84.1,84.12,13600.0,56.2266,56.2601,56.1932,56.2066,13600.0
2014-05-13 12:00:00,84.1,84.12,84.06,84.1,26600.0,56.1932,56.2066,56.1665,56.1932,26600.0
2014-05-13 12:05:00,84.1,84.19,84.1,84.18,14000.0,56.1932,56.2534,56.1932,56.2467,14000.0
2014-05-13 12:10:00,84.17,84.17,84.12,84.16,11900.0,56.24,56.24,56.2066,56.2333,11900.0
2014-05-13 12:15:00,84.15,84.23,84.15,84.2,15100.0,56.2266,56.2801,56.2266,56.2601,15100.0
2014-05-13 12:20:00,84.23,84.23,84.15,84.21,8300.0,56.2801,56.2801,56.2266,56.2667,8300.0
2014-05-13 12:25:00,84.21,84.27,84.19,84.23,11400.0,56.2667,56.3068,56.2534,56.2801,11400.0
2014-05-13 12:30:00,84.23,84.23,84.17,84.22,7500.0,56.2801,56.2801,56.24,56.2734,7500.0
2014-05-13 12:35:00,84.23,84.26,84.16,84.2,10700.0,56.2801,56.3001,56.2333,56.2601,10700.0
2014-05-13 12:40:00,84.19,84.2,84.13,84.2,8000.0,56.2534,56.2601,56.2133,56.2601,8000.0
2014-05-13 12:45:00,84.19,84.26,84.16,84.26,9400.0,56.2534,56.3001,56.2333,56.3001,9400.0
2014-05-13 12:50:00,84.26,84.26,84.16,84.25,15900.0,56.3001,56.3001,56.2333,56.2935,15900.0
2014-05-13 12:55:00,84.24,84.24,84.19,84.22,7900.0,56.2868,56.2868,56.2534,56.2734,7900.0
2014-05-13 13:00:00,84.24,84.29,84.22,84.28,10500.0,56.2868,56.3202,56.2734,56.3135,10500.0
2014-05-13 13:05:00,84.25,84.29,84.24,84.27,7000.0,56.2935,56.3202,56.2868,56.3068,7000.0
2014-05-13 13:10:00,84.27,84.28,84.22,84.28,6000.0,56.3068,56.3135,56.2734,56.3135,6000.0
2014-05-13 13:15:00,84.26,84.33,84.26,84.31,8400.0,56.3001,56.3469,56.3001,56.3336,8400.0
2014-05-13 13:20:00,84.31,84.34,84.26,84.3,8800.0,56.3336,56.3536,56.3001,56.3269,8800.0
2014-05-13 13:25:00,84.3,84.39,84.29,84.39,12100.0,56.3269,56.387,56.3202,56.387,12100.0
2014-05-13 13:30:00,84.4,84.42,84.39,84.42,9800.0,56.3937,56.4071,56.387,56.4071,9800.0
2014-05-13 13:35:00,84.42,84.43,84.34,84.37,15500.0,56.4071,56.4137,56.3536,56.3736,15500.0
2014-05-13 13:40:00,84.36,84.41,84.32,84.39,13100.0,56.367,56.4004,56.3402,56.387,13100.0
2014-05-13 13:45:00,84.38,84.41,84.34,84.41,6200.0,56.3803,56.4004,56.3536,56.4004,6200.0
2014-05-13 13:50:00,84.4,84.41,84.39,84.39,7200.0,56.3937,56.4004,56.387,56.387,7200.0
2014-05-13 13:55:00,84.39,84.42,84.36,84.4,6000.0,56.387,56.4071,56.367,56.3937,6000.0
2014-05-13 14:00:00,84.41,84.43,84.37,84.42,10700.0,56.4004,56.4137,56.3736,56.4071,10700.0
2014-05-13 14:05:00,84.42,84.5,84.42,84.5,17900.0,56.4071,56.4605,56.4071,56.4605,17900.0
2014-05-13 14:10:00,84.5,84.5,84.43,84.44,11100.0,56.4605,56.4605,56.4137,56.4204,11100.0
2014-05-13 14:15:00,84.43,84.45,84.4,84.45,10600.0,56.4137,56.4271,56.3937,56.4271,10600.0
2014-05-13 14:20:00,84.44,84.51,84.43,84.51,17400.0,56.4204,56.4672,56.4137,56.4672,17400.0
2014-05-13 14:25:00,84.51,84.52,84.47,84.52,11000.0,56.4672,56.4739,56.4405,56.4739,11000.0
2014-05-13 14:30:00,84.52,84.57,84.49,84.57,12000.0,56.4739,56.5073,56.4538,56.5073,12000.0
2014-05-13 14:35:00,84.55,84.59,84.49,84.52,19300.0,56.4939,56.5206,56.4538,56.4739,19300.0
2014-05-13 14:40:00,84.51,84.54,84.49,84.54,9400.0,56.4672,56.4872,56.4538,56.4872,9400.0
2014-05-13 14:45:00,84.53,84.54,84.48,84.5,8500.0,56.4806,56.4872,56.4471,56.4605,8500.0
2014-05-13 14:50:00,84.49,84.52,84.44,84.46,13300.0,56.4538,56.4739,56.4204,56.4338,13300.0
2014-05-13 14:55:00,84.47,84.51,84.46,84.47,14000.0,56.4405,56.4672,56.4338,56.4405,14000.0
2014-05-13 15:00:00,84.48,84.51,84.43,84.43,13100.0,56.4471,56.4672,56.4137,56.4137,13100.0
2014-05-13 15:05:00,84.43,84.43,84.38,84.41,10800.0,56.4137,56.4137,56.3803,56.4004,10800.0
2014-05-13 15:10:00,84.41,84.45,84.38,84.44,14500.0,56.4004,56.4271,56.3803,56.4204,14500.0
2014-05-13 15:15:00,84.43,84.47,84.4,84.42,20400.0,56.4137,56.4405,56.3937,56.4071,20400.0
2014-05-13 15:20:00,84.43,84.43,84.3,84.3,42400.0,56.4137,56.4137,56.3269,56.3269,42400.0
2014-05-13 15:25:00,84.31,84.32,84.21,84.24,36700.0,56.3336,56.3402,56.2667,56.2868,36700.0
2014-05-13 15:30:00,84.25,84.32,84.25,84.3,57500.0,56.2935,56.3402,56.2935,56.3269,57500.0
2014-05-13 15:35:00,84.29,84.32,84.23,84.32,57800.0,56.3202,56.3402,56.2801,56.3402,57800.0
2014-05-13 15:40:00,84.31,84.38,84.3,84.31,51600.0,56.3336,56.3803,56.3269,56.3336,51600.0
2014-05-13 15:45:00,84.32,84.33,83.47,84.24,195900.0,56.3402,56.3469,55.7723,56.2868,195900.0
2014-05-13 15:50:00,84.24,84.37,84.24,84.3,84700.0,56.2868,56.3736,56.2868,56.3269,84700.0
2014-05-13 15:55:00,84.31,84.36,84.22,84.26,198900.0,56.3336,56.367,56.2734,56.3001,198900.0
2014-05-14 09:30:00,84.06,84.24,83.63,84.17,131800.0,56.1665,56.2868,55.8792,56.24,131800.0
2014-05-14 09:35:00,84.15,84.19,83.87,83.92,60800.0,56.2266,56.2534,56.0396,56.073,60800.0
2014-05-14 09:40:00,83.92,84.11,83.82,83.94,174300.0,56.073,56.1999,56.0062,56.0863,174300.0
2014-05-14 09:45:00,83.9,83.94,83.54,83.63,32900.0,56.0596,56.0863,55.8191,55.8792,32900.0
2014-05-14 09:50:00,83.67,83.83,83.55,83.68,32600.0,55.9059,56.0128,55.8257,55.9126,32600.0
2014-05-14 09:55:00,83.69,83.82,83.68,83.76,35000.0,55.9193,56.0062,55.9126,55.9661,35000.0
2014-05-14 10:00:00,83.74,83.77,83.55,83.63,43500.0,55.9527,55.9727,55.8257,55.8792,43500.0
2014-05-14 10:05:00,83.62,83.73,83.41,83.48,57000.0,55.8725,55.946,55.7322,55.779,57000.0
2014-05-14 10:10:00,83.46,83.66,83.24,83.6,64200.0,55.7656,55.8992,55.6186,55.8592,64200.0
2014-05-14 10:15:00,83.63,83.66,83.43,83.47,17600.0,55.8792,55.8992,55.7456,55.7723,17600.0
2014-05-14 10:20:00,83.45,83.55,83.42,83.46,13100.0,55.7589,55.8257,55.7389,55.7656,13100.0
2014-05-14 10:25:00,83.45,83.53,83.38,83.42,29300.0,55.7589,55.8124,55.7122,55.7389,29300.0
2014-05-14 10:30:00,83.43,83.43,83.27,83.27,51500.0,55.7456,55.7456,55.6387,55.6387,51500.0
2014-05-14 10:35:00,83.29,83.44,83.28,83.39,27400.0,55.652,55.7522,55.6453,55.7188,27400.0
2014-05-14 10:40:00,83.4,83.43,83.28,83.31,51500.0,55.7255,55.7456,55.6453,55.6654,51500.0
2014-05-14 10:45:00,83.33,83.36,83.2,83.22,35200.0,55.6787,55.6988,55.5919,55.6052,35200.0
2014-05-14 10:50:00,83.23,83.3,83.12,83.24,102700.0,55.6119,55.6587,55.5384,55.6186,102700.0
2014-05-14 10:55:00,83.22,83.24,82.96,82.98,56500.0,55.6052,55.6186,55.4315,55.4449,56500.0
2014-05-14 11:00:00,82.97,83.13,82.96,83.04,50900.0,55.4382,55.5451,55.4315,55.485,50900.0
2014-05-14 11:05:00,83.07,83.23,83.03,83.16,42500.0,55.505,55.6119,55.4783,55.5652,42500.0
2014-05-14 11:10:00,83.16,83.21,83.09,83.18,20100.0,55.5652,55.5986,55.5184,55.5785,20100.0
2014-05-14 11:15:00,83.18,83.24,83.16,83.24,11000.0,55.5785,55.6186,55.5652,55.6186,11000.0
2014-05-14 11:20:00,83.23,83.29,83.22,83.26,10900.0,55.6119,55.652,55.6052,55.632,10900.0
2014-05-14 11:25:00,83.27,83.36,83.22,83.28,15900.0,55.6387,55.6988,55.6052,55.6453,15900.0
2014-05-14 11:30:00,83.29,83.33,83.22,83.33,22600.0,55.652,55.6787,55.6052,55.6787,22600.0
2014-05-14 11:35:00,83.32,83.44,83.3,83.42,13600.0,55.6721,55.7522,55.6587,55.7389,13600.0
2014-05-14 11:40:00,83.43,83.49,83.42,83.49,5200.0,55.7456,55.7857,55.7389,55.7857,5200.0
2014-05-14 11:45:00,83.49,83.49,83.4,83.44,15200.0,55.7857,55.7857,55.7255,55.7522,15200.0
2014-05-14 11:50:00,83.42,83.47,83.42,83.43,7900.0,55.7389,55.7723,55.7389,55.7456,7900.0
2014-05-14 11:55:00,83.42,83.46,83.4,83.44,19100.0,55.7389,55.7656,55.7255,55.7522,19100.0
2014-05-14 12:00:00,83.45,83.54,83.45,83.54,57700.0,55.7589,55.8191,55.7589,55.8191,57700.0
2014-05-14 12:05:00,83.53,83.59,83.47,83.59,20300.0,55.8124,55.8525,55.7723,55.8525,20300.0
2014-05-14 12:10:00,83.62,83.75,83.62,83.68,45600.0,55.8725,55.9594,55.8725,55.9126,45600.0
2014-05-14 12:15:00,83.66,83.75,83.66,83.72,11800.0,55.8992,55.9594,55.8992,55.9393,11800.0
2014-05-14 12:20:00,83.73,83.8,83.72,83.74,19800.0,55.946,55.9928,55.9393,55.9527,19800.0
2014-05-14 12:25:00,83.74,83.83,83.73,83.82,10300.0,55.9527,56.0128,55.946,56.0062,10300.0
2014-05-14 12:30:00,83.81,83.81,83.76,83.8,12100.0,55.9995,55.9995,55.9661,55.9928,12100.0
2014-05-14 12:35:00,83.8,83.91,83.8,83.87,10200.0,55.9928,56.0663,55.9928,56.0396,10200.0
2014-05-14 12:40:00,83.86,84.0,83.86,83.99,13200.0,56.0329,56.1264,56.0329,56.1197,13200.0
2014-05-14 12:45:00,84.0,84.17,84.0,84.12,32400.0,56.1264,56.24,56.1264,56.2066,32400.0
2014-05-14 12:50:00,84.13,84.13,84.04,84.11,7400.0,56.2133,56.2133,56.1531,56.1999,7400.0
2014-05-14 12:55:00,84.11,84.18,84.08,84.13,19800.0,56.1999,56.2467,56.1799,56.2133,19800.0
2014-05-14 13:00:00,84.13,84.4,84.12,84.35,18800.0,56.2133,56.3937,56.2066,56.3603,18800.0
2014-05-14 13:05:00,84.35,84.51,84.35,84.51,16000.0,56.3603,56.4672,56.3603,56.4672,16000.0
2014-05-14 13:10:00,84.51,84.59,84.44,84.45,21100.0,56.4672,56.5206,56.4204,56.4271,21100.0
2014-05-14 13:15:00,84.47,84.49,84.36,84.49,13600.0,56.4405,56.4538,56.367,56.4538,13600.0
2014-05-14 13:20:00,84.48,84.51,84.45,84.51,27100.0,56.4471,56.4672,56.4271,56.4672,27100.0
2014-05-14 13:25:00,84.49,84.53,84.49,84.53,14200.0,56.4538,56.4806,56.4538,56.4806,14200.0
2014-05-14 13:30:00,84.54,84.6,84.42,84.42,64000.0,56.4872,56.5273,56.4071,56.4071,64000.0
2014-05-14 13:35:00,84.41,84.68,84.36,84.36,46200.0,56.4004,56.5808,56.367,56.367,46200.0
2014-05-14 13:40:00,84.38,84.44,84.36,84.4,10800.0,56.3803,56.4204,56.367,56.3937,10800.0
2014-05-14 13:45:00,84.4,84.42,84.31,84.35,13500.0,56.3937,56.4071,56.3336,56.3603,13500.0
2014-05-14 13:50:00,84.35,84.38,84.25,84.27,25500.0,56.3603,56.3803,56.2935,56.3068,25500.0
2014-05-14 13:55:00,84.27,84.29,84.25,84.29,15100.0,56.3068,56.3202,56.2935,56.3202,15100.0
2014-05-14 14:00:00,84.27,84.31,84.23,84.28,12500.0,56.3068,56.3336,56.2801,56.3135,12500.0
2014-05-14 14:05:00,84.29,84.29,84.2,84.2,13900.0,56.3202,56.3202,56.2601,56.2601,13900.0
2014-05-14 14:10:00,84.19,84.32,84.12,84.16,25800.0,56.2534,56.3402,56.2066,56.2333,25800.0
2014-05-14 14:15:00,84.14,84.23,84.14,84.17,16500.0,56.22,56.2801,56.22,56.24,16500.0
2014-05-14 14:20:00,84.16,84.17,84.08,84.09,13300.0,56.2333,56.24,56.1799,56.1866,13300.0
2014-05-14 14:25:00,84.09,84.09,84.03,84.04,15100.0,56.1866,56.1866,56.1465,56.1531,15100.0
2014-05-14 14:30:00,84.04,84.06,83.95,83.97,16300.0,56.1531,56.1665,56.093,56.1064,16300.0
2014-05-14 14:35:00,83.97,83.98,83.88,83.92,18600.0,56.1064,56.1131,56.0462,56.073,18600.0
2014-05-14 14:40:00,83.91,84.09,83.91,84.09,30900.0,56.0663,56.1866,56.0663,56.1866,30900.0
2014-05-14 14:45:00,84.09,84.12,84.0,84.01,14300.0,56.1866,56.2066,56.1264,56.1331,14300.0
2014-05-14 14:50:00,84.0,84.02,83.87,83.97,21800.0,56.1264,56.1398,56.0396,56.1064,21800.0
2014-05-14 14:55:00,83.97,84.04,83.89,83.92,11600.0,56.1064,56.1531,56.0529,56.073,11600.0
2014-05-14 15:00:00,83.91,83.92,83.86,83.89,16700.0,56.0663,56.073,56.0329,56.0529,16700.0
2014-05-14 15:05:00,83.89,83.9,83.76,83.79,26600.0,56.0529,56.0596,55.9661,55.9861,26600.0
2014-05-14 15:10:00,83.78,83.83,83.76,83.79,25300.0,55.9794,56.0128,55.9661,55.9861,25300.0
2014-05-14 15:15:00,83.78,83.81,83.74,83.81,17100.0,55.9794,55.9995,55.9527,55.9995,17100.0
2014-05-14 15:20:00,83.8,83.85,83.8,83.82,23100.0,55.9928,56.0262,55.9928,56.0062,23100.0
2014-05-14 15:25:00,83.82,83.85,83.81,83.82,18100.0,56.0062,56.0262,55.9995,56.0062,18100.0
2014-05-14 15:30:00,83.83,83.83,83.57,83.58,70800.0,56.0128,56.0128,55.8391,55.8458,70800.0
2014-05-14 15:35:00,83.58,83.6,83.48,83.49,53800.0,55.8458,55.8592,55.779,55.7857,53800.0
2014-05-14 15:40:00,83.48,83.59,83.48,83.55,43900.0,55.779,55.8525,55.779,55.8257,43900.0
2014-05-14 15:45:00,83.55,83.6,83.51,83.59,96800.0,55.8257,55.8592,55.799,55.8525,96800.0
2014-05-14 15:50:00,83.59,83.63,83.55,83.55,66100.0,55.8525,55.8792,55.8257,55.8257,66100.0
2014-05-14 15:55:00,83.55,83.59,83.53,83.57,159900.0,55.8257,55.8525,55.8124,55.8391,159900.0
2014-05-15 09:30:00,83.01,83.01,82.02,82.25,49800.0,55.8031,55.8031,55.1376,55.2922,49800.0
2014-05-15 09:35:00,82.27,82.4,81.87,81.87,87200.0,55.3056,55.393,55.0367,55.0367,87200.0
2014-05-15 09:40:00,81.87,82.29,81.78,82.18,69100.0,55.0367,55.3191,54.9762,55.2451,69100.0
2014-05-15 09:45:00,82.2,82.4,82.2,82.27,34800.0,55.2586,55.393,55.2586,55.3056,34800.0
2014-05-15 09:50:00,82.34,82.4,82.07,82.07,29700.0,55.3527,55.393,55.1712,55.1712,29700.0
2014-05-15 09:55:00,82.08,82.14,81.95,82.02,33100.0,55.1779,55.2182,55.0905,55.1376,33100.0
2014-05-15 10:00:00,82.03,82.14,81.97,82.01,30700.0,55.1443,55.2182,55.104,55.1308,30700.0
2014-05-15 10:05:00,82.04,82.05,81.73,81.8,59600.0,55.151,55.1577,54.9426,54.9897,59600.0
2014-05-15 10:10:00,81.82,81.88,81.55,81.57,44400.0,55.0031,55.0435,54.8216,54.8351,44400.0
2014-05-15 10:15:00,81.54,81.68,81.51,81.63,59700.0,54.8149,54.909,54.7947,54.8754,59700.0
2014-05-15 10:20:00,81.63,81.88,81.6,81.88,68300.0,54.8754,55.0435,54.8552,55.0435,68300.0
2014-05-15 10:25:00,81.9,81.9,81.75,81.88,42700.0,55.0569,55.0569,54.9561,55.0435,42700.0
2014-05-15 10:30:00,81.89,82.07,81.86,82.03,20500.0,55.0502,55.1712,55.03,55.1443,20500.0
2014-05-15 10:35:00,82.06,82.17,81.95,82.0,104300.0,55.1645,55.2384,55.0905,55.1241,104300.0
2014-05-15 10:40:00,82.0,82.11,81.98,82.11,24600.0,55.1241,55.1981,55.1107,55.1981,24600.0
2014-05-15 10:45:00,82.09,82.1,81.99,82.02,29200.0,55.1846,55.1913,55.1174,55.1376,29200.0
2014-05-15 10:50:00,82.02,82.09,82.0,82.01,39000.0,55.1376,55.1846,55.1241,55.1308,39000.0
2014-05-15 10:55:00,82.01,82.08,81.99,82.03,25300.0,55.1308,55.1779,55.1174,55.1443,25300.0
2014-05-15 11:00:00,82.03,82.04,81.95,81.98,26300.0,55.1443,55.151,55.0905,55.1107,26300.0
2014-05-15 11:05:00,81.99,82.04,81.75,81.76,29100.0,55.1174,55.151,54.9561,54.9628,29100.0
2014-05-15 11:10:00,81.75,81.83,81.63,81.7,38400.0,54.9561,55.0098,54.8754,54.9225,38400.0
2014-05-15 11:15:00,81.71,81.85,81.69,81.84,29400.0,54.9292,55.0233,54.9157,55.0166,29400.0
2014-05-15 11:20:00,81.84,81.84,81.65,81.69,19000.0,55.0166,55.0166,54.8888,54.9157,19000.0
2014-05-15 11:25:00,81.7,81.87,81.61,81.72,124700.0,54.9225,55.0367,54.8619,54.9359,124700.0
2014-05-15 11:30:00,81.71,81.9,81.7,81.9,55000.0,54.9292,55.0569,54.9225,55.0569,55000.0
2014-05-15 11:35:00,81.9,82.02,81.84,81.95,125000.0,55.0569,55.1376,55.0166,55.0905,125000.0
2014-05-15 11:40:00,81.94,82.02,81.79,81.8,58700.0,55.0838,55.1376,54.983,54.9897,58700.0
2014-05-15 11:45:00,81.8,81.82,81.71,81.71,23800.0,54.9897,55.0031,54.9292,54.9292,23800.0
2014-05-15 11:50:00,81.73,81.77,81.63,81.63,45400.0,54.9426,54.9695,54.8754,54.8754,45400.0
2014-05-15 11:55:00,81.63,81.7,81.55,81.62,48600.0,54.8754,54.9225,54.8216,54.8687,48600.0
2014-05-15 12:00:00,81.6,81.71,81.58,81.7,65100.0,54.8552,54.9292,54.8418,54.9225,65100.0
2014-05-15 12:05:00,81.7,81.77,81.62,81.62,64500.0,54.9225,54.9695,54.8687,54.8687,64500.0
2014-05-15 12:10:00,81.6,81.66,81.56,81.58,22400.0,54.8552,54.8956,54.8283,54.8418,22400.0
2014-05-15 12:15:00,81.56,81.6,81.41,81.45,86600.0,54.8283,54.8552,54.7275,54.7544,86600.0
2014-05-15 12:20:00,81.45,81.48,81.3,81.43,51600.0,54.7544,54.7746,54.6536,54.7409,51600.0
2014-05-15 12:25:00,81.44,81.45,81.29,81.32,30200.0,54.7477,54.7544,54.6468,54.667,30200.0
2014-05-15 12:30:00,81.32,81.52,81.3,81.52,69200.0,54.667,54.8014,54.6536,54.8014,69200.0
2014-05-15 12:35:00,81.55,81.63,81.51,81.59,38200.0,54.8216,54.8754,54.7947,54.8485,38200.0
2014-05-15 12:40:00,81.58,81.69,81.54,81.68,14700.0,54.8418,54.9157,54.8149,54.909,14700.0
2014-05-15 12:45:00,81.69,81.73,81.64,81.67,20200.0,54.9157,54.9426,54.8821,54.9023,20200.0
2014-05-15 12:50:00,81.66,81.81,81.65,81.76,30400.0,54.8956,54.9964,54.8888,54.9628,30400.0
2014-05-15 12:55:00,81.76,81.77,81.7,81.7,24000.0,54.9628,54.9695,54.9225,54.9225,24000.0
2014-05-15 13:00:00,81.73,81.75,81.68,81.75,9600.0,54.9426,54.9561,54.909,54.9561,9600.0
2014-05-15 13:05:00,81.76,81.79,81.62,81.63,25500.0,54.9628,54.983,54.8687,54.8754,25500.0
2014-05-15 13:10:00,81.63,81.73,81.63,81.7,20700.0,54.8754,54.9426,54.8754,54.9225,20700.0
2014-05-15 13:15:00,81.71,81.72,81.6,81.64,32400.0,54.9292,54.9359,54.8552,54.8821,32400.0
2014-05-15 13:20:00,81.66,81.71,81.64,81.69,33000.0,54.8956,54.9292,54.8821,54.9157,33000.0
2014-05-15 13:25:00,81.69,81.7,81.59,81.63,21700.0,54.9157,54.9225,54.8485,54.8754,21700.0
2014-05-15 13:30:00,81.63,81.71,81.63,81.71,20800.0,54.8754,54.9292,54.8754,54.9292,20800.0
2014-05-15 13:35:00,81.7,81.71,81.62,81.64,26200.0,54.9225,54.9292,54.8687,54.8821,26200.0
2014-05-15 13:40:00,81.63,81.64,81.57,81.64,13300.0,54.8754,54.8821,54.8351,54.8821,13300.0
2014-05-15 13:45:00,81.64,81.67,81.55,81.6,23300.0,54.8821,54.9023,54.8216,54.8552,23300.0
2014-05-15 13:50:00,81.6,81.62,81.57,81.61,27600.0,54.8552,54.8687,54.8351,54.8619,27600.0
2014-05-15 13:55:00,81.61,81.67,81.6,81.66,33100.0,54.8619,54.9023,54.8552,54.8956,33100.0
2014-05-15 14:00:00,81.66,81.76,81.64,81.74,43800.0,54.8956,54.9628,54.8821,54.9493,43800.0
2014-05-15 14:05:00,81.73,81.97,81.7,81.96,65200.0,54.9426,55.104,54.9225,55.0972,65200.0
2014-05-15 14:10:00,81.96,82.03,81.88,81.96,21200.0,55.0972,55.1443,55.0435,55.0972,21200.0
2014-05-15 14:15:00,81.96,81.98,81.79,81.86,57600.0,55.0972,55.1107,54.983,55.03,57600.0
2014-05-15 14:20:00,81.82,81.93,81.78,81.86,31400.0,55.0031,55.0771,54.9762,55.03,31400.0
2014-05-15 14:25:00,81.86,81.87,81.78,81.8,68100.0,55.03,55.0367,54.9762,54.9897,68100.0
2014-05-15 14:30:00,81.79,81.89,81.78,81.85,74100.0,54.983,55.0502,54.9762,55.0233,74100.0
2014-05-15 14:35:00,81.87,81.89,81.77,81.8,42700.0,55.0367,55.0502,54.9695,54.9897,42700.0
2014-05-15 14:40:00,81.8,81.85,81.75,81.79,25100.0,54.9897,55.0233,54.9561,54.983,25100.0
2014-05-15 14:45:00,81.8,81.85,81.78,81.85,17600.0,54.9897,55.0233,54.9762,55.0233,17600.0
2014-05-15 14:50:00,81.84,81.91,81.79,81.86,77400.0,55.0166,55.0636,54.983,55.03,77400.0
2014-05-15 14:55:00,81.86,81.89,81.82,81.87,13600.0,55.03,55.0502,55.0031,55.0367,13600.0
2014-05-15 15:00:00,81.87,81.89,81.82,81.85,29600.0,55.0367,55.0502,55.0031,55.0233,29600.0
2014-05-15 15:05:00,81.86,81.86,81.76,81.8,20800.0,55.03,55.03,54.9628,54.9897,20800.0
2014-05-15 15:10:00,81.8,81.96,81.79,81.96,37200.0,54.9897,55.0972,54.983,55.0972,37200.0
2014-05-15 15:15:00,81.97,82.06,81.89,81.91,80500.0,55.104,55.1645,55.0502,55.0636,80500.0
2014-05-15 15:20:00,81.91,81.93,81.85,81.87,39400.0,55.0636,55.0771,55.0233,55.0367,39400.0
2014-05-15 15:25:00,81.88,81.89,81.8,81.87,38700.0,55.0435,55.0502,54.9897,55.0367,38700.0
2014-05-15 15:30:00,81.87,81.97,81.84,81.96,41100.0,55.0367,55.104,55.0166,55.0972,41100.0
2014-05-15 15:35:00,81.96,82.13,81.91,82.06,54600.0,55.0972,55.2115,55.0636,55.1645,54600.0
2014-05-15 15:40:00,82.06,82.1,82.04,82.09,67300.0,55.1645,55.1913,55.151,55.1846,67300.0
2014-05-15 15:45:00,82.09,82.15,82.03,82.04,110200.0,55.1846,55.225,55.1443,55.151,110200.0
2014-05-15 15:50:00,82.04,82.05,81.9,81.9,90500.0,55.151,55.1577,55.0569,55.0569,90500.0
2014-05-15 15:55:00,81.94,82.01,81.9,82.01,135400.0,55.0838,55.1308,55.0569,55.1308,135400.0
2014-05-16 09:30:00,81.85,81.97,81.4,81.46,251200.0,55.0233,55.104,54.7208,54.7611,251200.0
2014-05-16 09:35:00,81.48,81.73,81.3,81.42,87000.0,54.7746,54.9426,54.6536,54.7342,87000.0
2014-05-16 09:40:00,81.36,81.5,81.26,81.39,45300.0,54.6939,54.788,54.6267,54.7141,45300.0
2014-05-16 09:45:00,81.44,81.44,81.23,81.43,46800.0,54.7477,54.7477,54.6065,54.7409,46800.0
2014-05-16 09:50:00,81.41,81.53,81.39,81.43,18700.0,54.7275,54.8082,54.7141,54.7409,18700.0
2014-05-16 09:55:00,81.43,81.66,81.28,81.66,26400.0,54.7409,54.8956,54.6401,54.8956,26400.0
2014-05-16 10:00:00,81.57,81.71,81.45,81.52,16400.0,54.8351,54.9292,54.7544,54.8014,16400.0
2014-05-16 10:05:00,81.55,81.56,81.35,81.39,44200.0,54.8216,54.8283,54.6872,54.7141,44200.0
2014-05-16 10:10:00,81.38,81.55,81.36,81.46,18900.0,54.7073,54.8216,54.6939,54.7611,18900.0
2014-05-16 10:15:00,81.48,81.61,81.39,81.55,14200.0,54.7746,54.8619,54.7141,54.8216,14200.0
2014-05-16 10:20:00,81.55,81.7,81.52,81.59,23800.0,54.8216,54.9225,54.8014,54.8485,23800.0
2014-05-16 10:25:00,81.55,81.6,81.52,81.53,10500.0,54.8216,54.8552,54.8014,54.8082,10500.0
2014-05-16 10:30:00,81.56,81.74,81.51,81.68,14300.0,54.8283,54.9493,54.7947,54.909,14300.0
2014-05-16 10:35:00,81.7,81.9,81.69,81.9,16500.0,54.9225,55.0569,54.9157,55.0569,16500.0
2014-05-16 10:40:00,81.9,81.93,81.86,81.92,16100.0,55.0569,55.0771,55.03,55.0703,16100.0
2014-05-16 10:45:00,81.93,81.95,81.87,81.93,24000.0,55.0771,55.0905,55.0367,55.0771,24000.0
2014-05-16 10:50:00,81.94,81.97,81.9,81.94,12100.0,55.0838,55.104,55.0569,55.0838,12100.0
2014-05-16 10:55:00,81.93,82.1,81.92,81.96,79500.0,55.0771,55.1913,55.0703,55.0972,79500.0
2014-05-16 11:00:00,81.96,82.01,81.9,81.93,25000.0,55.0972,55.1308,55.0569,55.0771,25000.0
2014-05-16 11:05:00,81.95,82.1,81.95,82.1,9500.0,55.0905,55.1913,55.0905,55.1913,9500.0
2014-05-16 11:10:00,82.09,82.21,82.09,82.19,13400.0,55.1846,55.2653,55.1846,55.2519,13400.0
2014-05-16 11:15:00,82.19,82.32,82.19,82.31,8600.0,55.2519,55.3392,55.2519,55.3325,8600.0
2014-05-16 11:20:00,82.34,82.36,82.26,82.34,8500.0,55.3527,55.3661,55.2989,55.3527,8500.0
2014-05-16 11:25:00,82.35,82.36,82.08,82.08,17300.0,55.3594,55.3661,55.1779,55.1779,17300.0
2014-05-16 11:30:00,82.09,82.15,82.04,82.1,15100.0,55.1846,55.225,55.151,55.1913,15100.0
2014-05-16 11:35:00,82.08,82.19,82.06,82.14,12400.0,55.1779,55.2519,55.1645,55.2182,12400.0
2014-05-16 11:40:00,82.14,82.23,82.14,82.21,4800.0,55.2182,55.2787,55.2182,55.2653,4800.0
2014-05-16 11:45:00,82.2,82.27,82.18,82.22,7400.0,55.2586,55.3056,55.2451,55.272,7400.0
2014-05-16 11:50:00,82.2,82.26,82.1,82.1,11000.0,55.2586,55.2989,55.1913,55.1913,11000.0
2014-05-16 11:55:00,82.12,82.26,82.12,82.26,12200.0,55.2048,55.2989,55.2048,55.2989,12200.0
2014-05-16 12:00:00,82.23,82.33,82.19,82.33,11800.0,55.2787,55.346,55.2519,55.346,11800.0
2014-05-16 12:05:00,82.34,82.37,82.28,82.28,10900.0,55.3527,55.3729,55.3124,55.3124,10900.0
2014-05-16 12:10:00,82.26,82.29,82.22,82.23,9400.0,55.2989,55.3191,55.272,55.2787,9400.0
2014-05-16 12:15:00,82.22,82.27,82.21,82.23,9800.0,55.272,55.3056,55.2653,55.2787,9800.0
2014-05-16 12:20:00,82.22,82.22,82.17,82.18,25500.0,55.272,55.272,55.2384,55.2451,25500.0
2014-05-16 12:25:00,82.17,82.18,82.07,82.11,18000.0,55.2384,55.2451,55.1712,55.1981,18000.0
2014-05-16 12:30:00,82.11,82.12,82.01,82.06,12500.0,55.1981,55.2048,55.1308,55.1645,12500.0
2014-05-16 12:35:00,82.05,82.07,82.01,82.03,8400.0,55.1577,55.1712,55.1308,55.1443,8400.0
2014-05-16 12:40:00,82.05,82.05,81.96,82.01,9200.0,55.1577,55.1577,55.0972,55.1308,9200.0
2014-05-16 12:45:00,81.98,82.13,81.91,82.13,30700.0,55.1107,55.2115,55.0636,55.2115,30700.0
2014-05-16 12:50:00,82.15,82.21,82.13,82.19,8700.0,55.225,55.2653,55.2115,55.2519,8700.0
2014-05-16 12:55:00,82.19,82.19,82.11,82.11,5800.0,55.2519,55.2519,55.1981,55.1981,5800.0
2014-05-16 13:00:00,82.12,82.2,82.09,82.1,11800.0,55.2048,55.2586,55.1846,55.1913,11800.0
2014-05-16 13:05:00,82.08,82.1,82.04,82.09,13200.0,55.1779,55.1913,55.151,55.1846,13200.0
2014-05-16 13:10:00,82.08,82.08,82.05,82.06,4800.0,55.1779,55.1779,55.1577,55.1645,4800.0
2014-05-16 13:15:00,82.04,82.13,82.04,82.12,4400.0,55.151,55.2115,55.151,55.2048,4400.0
2014-05-16 13:20:00,82.11,82.18,82.09,82.11,8300.0,55.1981,55.2451,55.1846,55.1981,8300.0
2014-05-16 13:25:00,82.1,82.13,82.07,82.08,6900.0,55.1913,55.2115,55.1712,55.1779,6900.0
2014-05-16 13:30:00,82.08,82.14,82.06,82.14,5700.0,55.1779,55.2182,55.1645,55.2182,5700.0
2014-05-16 13:35:00,82.14,82.18,82.13,82.14,6200.0,55.2182,55.2451,55.2115,55.2182,6200.0
2014-05-16 13:40:00,82.13,82.18,82.1,82.11,11600.0,55.2115,55.2451,55.1913,55.1981,11600.0
2014-05-16 13:45:00,82.11,82.14,82.06,82.07,10600.0,55.1981,55.2182,55.1645,55.1712,10600.0
2014-05-16 13:50:00,82.05,82.1,82.0,82.02,23100.0,55.1577,55.1913,55.1241,55.1376,23100.0
2014-05-16 13:55:00,82.02,82.04,81.98,81.98,9000.0,55.1376,55.151,55.1107,55.1107,9000.0
2014-05-16 14:00:00,81.98,81.99,81.81,81.85,12800.0,55.1107,55.1174,54.9964,55.0233,12800.0
2014-05-16 14:05:00,81.85,81.91,81.85,81.85,6400.0,55.0233,55.0636,55.0233,55.0233,6400.0
2014-05-16 14:10:00,81.87,81.9,81.83,81.83,8500.0,55.0367,55.0569,55.0098,55.0098,8500.0
2014-05-16 14:15:00,81.85,81.96,81.81,81.9,9300.0,55.0233,55.0972,54.9964,55.0569,9300.0
2014-05-16 14:20:00,81.88,81.9,81.79,81.8,10100.0,55.0435,55.0569,54.983,54.9897,10100.0
2014-05-16 14:25:00,81.79,81.83,81.79,81.81,8200.0,54.983,55.0098,54.983,54.9964,8200.0
2014-05-16 14:30:00,81.82,81.9,81.81,81.86,13200.0,55.0031,55.0569,54.9964,55.03,13200.0
2014-05-16 14:35:00,81.86,81.89,81.82,81.86,13000.0,55.03,55.0502,55.0031,55.03,13000.0
2014-05-16 14:40:00,81.87,81.98,81.87,81.96,7800.0,55.0367,55.1107,55.0367,55.0972,7800.0
2014-05-16 14:45:00,81.95,82.0,81.94,81.98,6800.0,55.0905,55.1241,55.0838,55.1107,6800.0
2014-05-16 14:50:00,81.97,82.0,81.96,81.99,8100.0,55.104,55.1241,55.0972,55.1174,8100.0
2014-05-16 14:55:00,81.98,82.13,81.95,82.13,9600.0,55.1107,55.2115,55.0905,55.2115,9600.0
2014-05-16 15:00:00,82.13,82.13,81.96,81.97,17800.0,55.2115,55.2115,55.0972,55.104,17800.0
2014-05-16 15:05:00,81.98,82.03,81.97,82.01,17000.0,55.1107,55.1443,55.104,55.1308,17000.0
2014-05-16 15:10:00,82.01,82.03,81.93,81.97,13800.0,55.1308,55.1443,55.0771,55.104,13800.0
2014-05-16 15:15:00,81.98,82.03,81.94,81.96,20300.0,55.1107,55.1443,55.0838,55.0972,20300.0
2014-05-16 15:20:00,81.95,81.99,81.89,81.92,18400.0,55.0905,55.1174,55.0502,55.0703,18400.0
2014-05-16 15:25:00,81.94,81.96,81.91,81.96,15500.0,55.0838,55.0972,55.0636,55.0972,15500.0
2014-05-16 15:30:00,81.94,82.07,81.93,82.01,27200.0,55.0838,55.1712,55.0771,55.1308,27200.0
2014-05-16 15:35:00,82.02,82.12,82.0,82.03,34000.0,55.1376,55.2048,55.1241,55.1443,34000.0
2014-05-16 15:40:00,82.03,82.04,81.98,82.0,29300.0,55.1443,55.151,55.1107,55.1241,29300.0
2014-05-16 15:45:00,82.0,82.04,81.98,81.98,36800.0,55.1241,55.151,55.1107,55.1107,36800.0
2014-05-16 15:50:00,81.98,81.99,81.9,81.95,72200.0,55.1107,55.1174,55.0569,55.0905,72200.0
2014-05-16 15:55:00,81.95,81.96,81.81,81.94,171500.0,55.0905,55.0972,54.9964,55.0838,171500.0
2014-05-19 09:30:00,81.99,82.36,81.86,82.18,56300.0,55.1174,55.3661,55.03,55.2451,56300.0
2014-05-19 09:35:00,82.18,82.31,82.03,82.07,31100.0,55.2451,55.3325,55.1443,55.1712,31100.0
2014-05-19 09:40:00,82.09,82.21,82.03,82.16,26500.0,55.1846,55.2653,55.1443,55.2317,26500.0
2014-05-19 09:45:00,82.18,82.5,82.15,82.35,99700.0,55.2451,55.4602,55.225,55.3594,99700.0
2014-05-19 09:50:00,82.35,82.77,82.35,82.61,56900.0,55.3594,55.6418,55.3594,55.5342,56900.0
2014-05-19 09:55:00,82.64,82.68,82.54,82.61,18500.0,55.5544,55.5813,55.4871,55.5342,18500.0
2014-05-19 10:00:00,82.61,82.82,82.49,82.79,26900.0,55.5342,55.6754,55.4535,55.6552,26900.0
2014-05-19 10:05:00,82.84,82.99,82.81,82.87,16800.0,55.6888,55.7896,55.6686,55.709,16800.0
2014-05-19 10:10:00,82.91,82.95,82.63,82.74,29200.0,55.7359,55.7628,55.5476,55.6216,29200.0
2014-05-19 10:15:00,82.73,82.89,82.7,82.82,16700.0,55.6149,55.7224,55.5947,55.6754,16700.0
2014-05-19 10:20:00,82.84,82.95,82.81,82.94,16300.0,55.6888,55.7628,55.6686,55.756,16300.0
2014-05-19 10:25:00,82.95,83.07,82.94,83.05,22000.0,55.7628,55.8434,55.756,55.83,22000.0
2014-05-19 10:30:00,83.06,83.1,82.96,82.96,33600.0,55.8367,55.8636,55.7695,55.7695,33600.0
2014-05-19 10:35:00,82.95,82.95,82.89,82.91,12900.0,55.7628,55.7628,55.7224,55.7359,12900.0
2014-05-19 10:40:00,82.92,82.98,82.9,82.93,13200.0,55.7426,55.7829,55.7291,55.7493,13200.0
2014-05-19 10:45:00,82.94,82.98,82.9,82.91,16000.0,55.756,55.7829,55.7291,55.7359,16000.0
2014-05-19 10:50:00,82.91,82.97,82.88,82.95,17600.0,55.7359,55.7762,55.7157,55.7628,17600.0
2014-05-19 10:55:00,82.95,82.97,82.85,82.87,28200.0,55.7628,55.7762,55.6955,55.709,28200.0
2014-05-19 11:00:00,82.87,82.88,82.78,82.79,10400.0,55.709,55.7157,55.6485,55.6552,10400.0
2014-05-19 11:05:00,82.79,82.87,82.74,82.87,19200.0,55.6552,55.709,55.6216,55.709,19200.0
2014-05-19 11:10:00,82.89,82.95,82.86,82.86,23900.0,55.7224,55.7628,55.7023,55.7023,23900.0
2014-05-19 11:15:00,82.88,82.89,82.81,82.83,20800.0,55.7157,55.7224,55.6686,55.6821,20800.0
2014-05-19 11:20:00,82.82,82.92,82.82,82.92,25900.0,55.6754,55.7426,55.6754,55.7426,25900.0
2014-05-19 11:25:00,82.91,82.95,82.9,82.92,12300.0,55.7359,55.7628,55.7291,55.7426,12300.0
2014-05-19 11:30:00,82.92,82.95,82.84,82.91,32200.0,55.7426,55.7628,55.6888,55.7359,32200.0
2014-05-19 11:35:00,82.91,82.91,82.83,82.88,19600.0,55.7359,55.7359,55.6821,55.7157,19600.0
2014-05-19 11:40:00,82.88,82.88,82.8,82.84,17800.0,55.7157,55.7157,55.6619,55.6888,17800.0
2014-05-19 11:45:00,82.85,82.89,82.83,82.88,10000.0,55.6955,55.7224,55.6821,55.7157,10000.0
2014-05-19 11:50:00,82.87,82.9,82.83,82.85,26400.0,55.709,55.7291,55.6821,55.6955,26400.0
2014-05-19 11:55:00,82.85,82.88,82.83,82.86,8500.0,55.6955,55.7157,55.6821,55.7023,8500.0
2014-05-19 12:00:00,82.87,82.91,82.82,82.88,10200.0,55.709,55.7359,55.6754,55.7157,10200.0
2014-05-19 12:05:00,82.87,82.92,82.87,82.89,13900.0,55.709,55.7426,55.709,55.7224,13900.0
2014-05-19 12:10:00,82.88,82.94,82.87,82.91,9900.0,55.7157,55.756,55.709,55.7359,9900.0
2014-05-19 12:15:00,82.92,82.93,82.84,82.91,18500.0,55.7426,55.7493,55.6888,55.7359,18500.0
2014-05-19 12:20:00,82.91,82.92,82.85,82.86,12600.0,55.7359,55.7426,55.6955,55.7023,12600.0
2014-05-19 12:25:00,82.87,82.9,82.84,82.9,6900.0,55.709,55.7291,55.6888,55.7291,6900.0
2014-05-19 12:30:00,82.89,82.89,82.79,82.79,15300.0,55.7224,55.7224,55.6552,55.6552,15300.0
2014-05-19 12:35:00,82.8,82.83,82.77,82.79,9100.0,55.6619,55.6821,55.6418,55.6552,9100.0
2014-05-19 12:40:00,82.8,82.87,82.79,82.84,5800.0,55.6619,55.709,55.6552,55.6888,5800.0
2014-05-19 12:45:00,82.84,82.92,82.84,82.89,8200.0,55.6888,55.7426,55.6888,55.7224,8200.0
2014-05-19 12:50:00,82.89,82.93,82.89,82.89,11300.0,55.7224,55.7493,55.7224,55.7224,11300.0
2014-05-19 12:55:00,82.89,82.95,82.87,82.93,13300.0,55.7224,55.7628,55.709,55.7493,13300.0
2014-05-19 13:00:00,82.95,82.99,82.91,82.91,16700.0,55.7628,55.7896,55.7359,55.7359,16700.0
2014-05-19 13:05:00,82.91,82.93,82.89,82.91,7200.0,55.7359,55.7493,55.7224,55.7359,7200.0
2014-05-19 13:10:00,82.93,82.93,82.89,82.92,5400.0,55.7493,55.7493,55.7224,55.7426,5400.0
2014-05-19 13:15:00,82.91,82.91,82.79,82.79,11900.0,55.7359,55.7359,55.6552,55.6552,11900.0
2014-05-19 13:20:00,82.78,82.84,82.77,82.8,7500.0,55.6485,55.6888,55.6418,55.6619,7500.0
2014-05-19 13:25:00,82.8,82.8,82.71,82.75,13800.0,55.6619,55.6619,55.6014,55.6283,13800.0
2014-05-19 13:30:00,82.75,82.79,82.73,82.77,7900.0,55.6283,55.6552,55.6149,55.6418,7900.0
2014-05-19 13:35:00,82.76,82.81,82.76,82.79,6900.0,55.635,55.6686,55.635,55.6552,6900.0
2014-05-19 13:40:00,82.8,82.82,82.75,82.78,14400.0,55.6619,55.6754,55.6283,55.6485,14400.0
2014-05-19 13:45:00,82.78,82.81,82.77,82.79,5500.0,55.6485,55.6686,55.6418,55.6552,5500.0
2014-05-19 13:50:00,82.79,82.81,82.72,82.72,19100.0,55.6552,55.6686,55.6081,55.6081,19100.0
2014-05-19 13:55:00,82.72,82.75,82.7,82.71,8100.0,55.6081,55.6283,55.5947,55.6014,8100.0
2014-05-19 14:00:00,82.72,82.75,82.68,82.7,13200.0,55.6081,55.6283,55.5813,55.5947,13200.0
2014-05-19 14:05:00,82.68,82.71,82.67,82.69,11200.0,55.5813,55.6014,55.5745,55.588,11200.0
2014-05-19 14:10:00,82.69,82.7,82.67,82.7,13800.0,55.588,55.5947,55.5745,55.5947,13800.0
2014-05-19 14:15:00,82.69,82.69,82.61,82.62,13900.0,55.588,55.588,55.5342,55.5409,13900.0
2014-05-19 14:20:00,82.61,82.69,82.61,82.68,11800.0,55.5342,55.588,55.5342,55.5813,11800.0
2014-05-19 14:25:00,82.69,82.69,82.64,82.65,9000.0,55.588,55.588,55.5544,55.5611,9000.0
2014-05-19 14:30:00,82.65,82.72,82.65,82.69,15400.0,55.5611,55.6081,55.5611,55.588,15400.0
2014-05-19 14:35:00,82.7,82.77,82.69,82.77,10800.0,55.5947,55.6418,55.588,55.6418,10800.0
2014-05-19 14:40:00,82.77,82.81,82.76,82.77,13700.0,55.6418,55.6686,55.635,55.6418,13700.0
2014-05-19 14:45:00,82.76,82.82,82.76,82.81,9300.0,55.635,55.6754,55.635,55.6686,9300.0
2014-05-19 14:50:00,82.81,82.84,82.76,82.78,26100.0,55.6686,55.6888,55.635,55.6485,26100.0
2014-05-19 14:55:00,82.76,82.76,82.67,82.69,10200.0,55.635,55.635,55.5745,55.588,10200.0
2014-05-19 15:00:00,82.69,82.72,82.67,82.69,11300.0,55.588,55.6081,55.5745,55.588,11300.0
2014-05-19 15:05:00,82.69,82.7,82.68,82.68,7700.0,55.588,55.5947,55.5813,55.5813,7700.0
2014-05-19 15:10:00,82.69,82.7,82.65,82.65,20900.0,55.588,55.5947,55.5611,55.5611,20900.0
2014-05-19 15:15:00,82.64,82.66,82.6,82.63,18100.0,55.5544,55.5678,55.5275,55.5476,18100.0
2014-05-19 15:20:00,82.63,82.7,82.62,82.67,23600.0,55.5476,55.5947,55.5409,55.5745,23600.0
2014-05-19 15:25:00,82.66,82.68,82.64,82.64,13700.0,55.5678,55.5813,55.5544,55.5544,13700.0
2014-05-19 15:30:00,82.65,82.73,82.65,82.7,31100.0,55.5611,55.6149,55.5611,55.5947,31100.0
2014-05-19 15:35:00,82.7,82.7,82.66,82.67,21800.0,55.5947,55.5947,55.5678,55.5745,21800.0
2014-05-19 15:40:00,82.67,82.68,82.59,82.62,32900.0,55.5745,55.5813,55.5207,55.5409,32900.0
2014-05-19 15:45:00,82.64,82.69,82.62,82.69,56900.0,55.5544,55.588,55.5409,55.588,56900.0
2014-05-19 15:50:00,82.69,82.72,82.67,82.71,52000.0,55.588,55.6081,55.5745,55.6014,52000.0
2014-05-19 15:55:00,82.72,82.77,82.69,82.73,168000.0,55.6081,55.6418,55.588,55.6149,168000.0
2014-05-20 09:30:00,82.45,82.67,82.34,82.67,25200.0,55.4266,55.5745,55.3527,55.5745,25200.0
2014-05-20 09:35:00,82.71,83.0,82.63,82.78,26900.0,55.6014,55.7964,55.5476,55.6485,26900.0
2014-05-20 09:40:00,82.7,82.95,82.52,82.87,45700.0,55.5947,55.7628,55.4737,55.709,45700.0
2014-05-20 09:45:00,82.89,83.08,82.78,82.81,41800.0,55.7224,55.8501,55.6485,55.6686,41800.0
2014-05-20 09:50:00,82.8,82.98,82.76,82.83,22200.0,55.6619,55.7829,55.635,55.6821,22200.0
2014-05-20 09:55:00,82.84,82.95,82.66,82.76,21100.0,55.6888,55.7628,55.5678,55.635,21100.0
2014-05-20 10:00:00,82.74,82.86,82.68,82.69,110400.0,55.6216,55.7023,55.5813,55.588,110400.0
2014-05-20 10:05:00,82.69,82.77,82.51,82.54,51100.0,55.588,55.6418,55.467,55.4871,51100.0
2014-05-20 10:10:00,82.52,82.69,82.52,82.59,24600.0,55.4737,55.588,55.4737,55.5207,24600.0
2014-05-20 10:15:00,82.59,82.63,82.57,82.58,22200.0,55.5207,55.5476,55.5073,55.514,22200.0
2014-05-20 10:20:00,82.57,82.66,82.55,82.65,40300.0,55.5073,55.5678,55.4939,55.5611,40300.0
2014-05-20 10:25:00,82.65,82.75,82.63,82.65,22900.0,55.5611,55.6283,55.5476,55.5611,22900.0
2014-05-20 10:30:00,82.67,82.85,82.65,82.85,33200.0,55.5745,55.6955,55.5611,55.6955,33200.0
2014-05-20 10:35:00,82.82,82.83,82.7,82.72,17600.0,55.6754,55.6821,55.5947,55.6081,17600.0
2014-05-20 10:40:00,82.72,82.94,82.7,82.86,35600.0,55.6081,55.756,55.5947,55.7023,35600.0
2014-05-20 10:45:00,82.85,82.87,82.69,82.74,9300.0,55.6955,55.709,55.588,55.6216,9300.0
2014-05-20 10:50:00,82.73,82.79,82.69,82.77,25400.0,55.6149,55.6552,55.588,55.6418,25400.0
2014-05-20 10:55:00,82.8,83.0,82.8,82.99,17400.0,55.6619,55.7964,55.6619,55.7896,17400.0
2014-05-20 11:00:00,82.98,82.99,82.9,82.97,17400.0,55.7829,55.7896,55.7291,55.7762,17400.0
2014-05-20 11:05:00,82.95,82.97,82.86,82.87,10200.0,55.7628,55.7762,55.7023,55.709,10200.0
2014-05-20 11:10:00,82.89,83.04,82.87,83.03,19800.0,55.7224,55.8233,55.709,55.8165,19800.0
2014-05-20 11:15:00,83.03,83.12,83.03,83.11,22500.0,55.8165,55.877,55.8165,55.8703,22500.0
2014-05-20 11:20:00,83.08,83.12,83.06,83.09,16800.0,55.8501,55.877,55.8367,55.8569,16800.0
2014-05-20 11:25:00,83.09,83.24,83.07,83.13,50900.0,55.8569,55.9577,55.8434,55.8838,50900.0
2014-05-20 11:30:00,83.11,83.13,82.95,82.95,21600.0,55.8703,55.8838,55.7628,55.7628,21600.0
2014-05-20 11:35:00,82.95,83.01,82.9,82.9,18100.0,55.7628,55.8031,55.7291,55.7291,18100.0
2014-05-20 11:40:00,82.91,82.92,82.86,82.9,11200.0,55.7359,55.7426,55.7023,55.7291,11200.0
2014-05-20 11:45:00,82.87,82.99,82.82,82.94,19400.0,55.709,55.7896,55.6754,55.756,19400.0
2014-05-20 11:50:00,82.94,82.94,82.86,82.9,10100.0,55.756,55.756,55.7023,55.7291,10100.0
2014-05-20 11:55:00,82.9,82.9,82.78,82.8,12500.0,55.7291,55.7291,55.6485,55.6619,12500.0
2014-05-20 12:00:00,82.79,82.85,82.73,82.75,16700.0,55.6552,55.6955,55.6149,55.6283,16700.0
2014-05-20 12:05:00,82.74,82.74,82.66,82.69,11600.0,55.6216,55.6216,55.5678,55.588,11600.0
2014-05-20 12:10:00,82.71,82.73,82.56,82.62,25300.0,55.6014,55.6149,55.5006,55.5409,25300.0
2014-05-20 12:15:00,82.6,82.66,82.56,82.64,13400.0,55.5275,55.5678,55.5006,55.5544,13400.0
2014-05-20 12:20:00,82.65,82.67,82.61,82.64,10100.0,55.5611,55.5745,55.5342,55.5544,10100.0
2014-05-20 12:25:00,82.62,82.67,82.55,82.56,11700.0,55.5409,55.5745,55.4939,55.5006,11700.0
2014-05-20 12:30:00,82.56,82.7,82.55,82.63,19000.0,55.5006,55.5947,55.4939,55.5476,19000.0
2014-05-20 12:35:00,82.61,82.64,82.56,82.59,14900.0,55.5342,55.5544,55.5006,55.5207,14900.0
2014-05-20 12:40:00,82.58,82.62,82.55,82.61,12800.0,55.514,55.5409,55.4939,55.5342,12800.0
2014-05-20 12:45:00,82.6,82.6,82.56,82.57,9100.0,55.5275,55.5275,55.5006,55.5073,9100.0
2014-05-20 12:50:00,82.56,82.62,82.55,82.62,16000.0,55.5006,55.5409,55.4939,55.5409,16000.0
2014-05-20 12:55:00,82.61,82.62,82.58,82.6,15100.0,55.5342,55.5409,55.514,55.5275,15100.0
2014-05-20 13:00:00,82.6,82.6,82.48,82.52,31000.0,55.5275,55.5275,55.4468,55.4737,31000.0
2014-05-20 13:05:00,82.5,82.51,82.37,82.37,7100.0,55.4602,55.467,55.3729,55.3729,7100.0
2014-05-20 13:10:00,82.36,82.38,82.27,82.29,20100.0,55.3661,55.3796,55.3056,55.3191,20100.0
2014-05-20 13:15:00,82.28,82.33,82.22,82.33,16000.0,55.3124,55.346,55.272,55.346,16000.0
2014-05-20 13:20:00,82.32,82.33,82.27,82.3,12700.0,55.3392,55.346,55.3056,55.3258,12700.0
2014-05-20 13:25:00,82.3,82.34,82.3,82.3,9300.0,55.3258,55.3527,55.3258,55.3258,9300.0
2014-05-20 13:30:00,82.3,82.33,82.25,82.25,9800.0,55.3258,55.346,55.2922,55.2922,9800.0
2014-05-20 13:35:00,82.24,82.24,82.15,82.17,11100.0,55.2855,55.2855,55.225,55.2384,11100.0
2014-05-20 13:40:00,82.16,82.18,82.03,82.05,11200.0,55.2317,55.2451,55.1443,55.1577,11200.0
2014-05-20 13:45:00,82.05,82.08,82.03,82.05,10700.0,55.1577,55.1779,55.1443,55.1577,10700.0
2014-05-20 13:50:00,82.04,82.07,81.97,81.97,18100.0,55.151,55.1712,55.104,55.104,18100.0
2014-05-20 13:55:00,81.97,81.98,81.88,81.88,19900.0,55.104,55.1107,55.0435,55.0435,19900.0
2014-05-20 14:00:00,81.92,82.02,81.91,81.99,14100.0,55.0703,55.1376,55.0636,55.1174,14100.0
2014-05-20 14:05:00,82.01,82.07,82.01,82.04,15000.0,55.1308,55.1712,55.1308,55.151,15000.0
2014-05-20 14:10:00,82.02,82.08,81.97,82.02,18900.0,55.1376,55.1779,55.104,55.1376,18900.0
2014-05-20 14:15:00,82.01,82.09,81.96,82.09,14600.0,55.1308,55.1846,55.0972,55.1846,14600.0
2014-05-20 14:20:00,82.08,82.13,82.07,82.1,10700.0,55.1779,55.2115,55.1712,55.1913,10700.0
2014-05-20 14:25:00,82.11,82.12,82.0,82.02,19900.0,55.1981,55.2048,55.1241,55.1376,19900.0
2014-05-20 14:30:00,82.0,82.0,81.93,81.95,24400.0,55.1241,55.1241,55.0771,55.0905,24400.0
2014-05-20 14:35:00,81.94,81.95,81.86,81.88,20500.0,55.0838,55.0905,55.03,55.0435,20500.0
2014-05-20 14:40:00,81.88,81.89,81.86,81.87,15600.0,55.0435,55.0502,55.03,55.0367,15600.0
2014-05-20 14:45:00,81.88,81.98,81.87,81.94,31200.0,55.0435,55.1107,55.0367,55.0838,31200.0
2014-05-20 14:50:00,81.94,81.95,81.91,81.91,14500.0,55.0838,55.0905,55.0636,55.0636,14500.0
2014-05-20 14:55:00,81.91,81.99,81.9,81.97,11000.0,55.0636,55.1174,55.0569,55.104,11000.0
2014-05-20 15:00:00,81.99,82.01,81.96,82.01,16600.0,55.1174,55.1308,55.0972,55.1308,16600.0
2014-05-20 15:05:00,82.01,82.07,82.01,82.01,27500.0,55.1308,55.1712,55.1308,55.1308,27500.0
2014-05-20 15:10:00,82.01,82.04,81.93,82.04,31900.0,55.1308,55.151,55.0771,55.151,31900.0
2014-05-20 15:15:00,82.04,82.08,82.03,82.05,18400.0,55.151,55.1779,55.1443,55.1577,18400.0
2014-05-20 15:20:00,82.06,82.06,81.98,81.98,16800.0,55.1645,55.1645,55.1107,55.1107,16800.0
2014-05-20 15:25:00,81.98,82.11,81.98,82.03,20900.0,55.1107,55.1981,55.1107,55.1443,20900.0
2014-05-20 15:30:00,82.02,82.06,82.0,82.03,21000.0,55.1376,55.1645,55.1241,55.1443,21000.0
2014-05-20 15:35:00,82.05,82.18,82.04,82.15,52200.0,55.1577,55.2451,55.151,55.225,52200.0
2014-05-20 15:40:00,82.15,82.2,82.13,82.16,22400.0,55.225,55.2586,55.2115,55.2317,22400.0
2014-05-20 15:45:00,82.17,82.21,82.07,82.07,49400.0,55.2384,55.2653,55.1712,55.1712,49400.0
2014-05-20 15:50:00,82.07,82.1,82.02,82.1,71700.0,55.1712,55.1913,55.1376,55.1913,71700.0
2014-05-20 15:55:00,82.1,82.1,81.93,81.96,123700.0,55.1913,55.1913,55.0771,55.0972,123700.0
2014-05-21 09:30:00,82.24,82.4,82.12,82.31,23400.0,55.2855,55.393,55.2048,55.3325,23400.0
2014-05-21 09:35:00,82.42,82.62,82.37,82.46,12700.0,55.4065,55.5409,55.3729,55.4334,12700.0
2014-05-21 09:40:00,82.5,82.5,82.2,82.2,9300.0,55.4602,55.4602,55.2586,55.2586,9300.0
2014-05-21 09:45:00,82.2,82.24,82.0,82.06,21500.0,55.2586,55.2855,55.1241,55.1645,21500.0
2014-05-21 09:50:00,82.06,82.13,82.0,82.1,15200.0,55.1645,55.2115,55.1241,55.1913,15200.0
2014-05-21 09:55:00,82.06,82.06,81.93,81.94,17000.0,55.1645,55.1645,55.0771,55.0838,17000.0
2014-05-21 10:00:00,81.94,82.15,81.94,82.07,23000.0,55.0838,55.225,55.0838,55.1712,23000.0
2014-05-21 10:05:00,82.09,82.19,82.0,82.0,15700.0,55.1846,55.2519,55.1241,55.1241,15700.0
2014-05-21 10:10:00,82.0,82.13,82.0,82.11,25500.0,55.1241,55.2115,55.1241,55.1981,25500.0
2014-05-21 10:15:00,82.12,82.18,82.06,82.1,11600.0,55.2048,55.2451,55.1645,55.1913,11600.0
2014-05-21 10:20:00,82.12,82.17,82.07,82.14,12800.0,55.2048,55.2384,55.1712,55.2182,12800.0
2014-05-21 10:25:00,82.14,82.2,82.06,82.1,18300.0,55.2182,55.2586,55.1645,55.1913,18300.0
2014-05-21 10:30:00,82.08,82.17,81.95,81.95,17000.0,55.1779,55.2384,55.0905,55.0905,17000.0
2014-05-21 10:35:00,81.94,81.99,81.54,81.54,54000.0,55.0838,55.1174,54.8149,54.8149,54000.0
2014-05-21 10:40:00,81.56,81.71,81.5,81.64,30900.0,54.8283,54.9292,54.788,54.8821,30900.0
2014-05-21 10:45:00,81.63,81.69,81.6,81.6,20400.0,54.8754,54.9157,54.8552,54.8552,20400.0
2014-05-21 10:50:00,81.61,81.67,81.47,81.64,28600.0,54.8619,54.9023,54.7678,54.8821,28600.0
2014-05-21 10:55:00,81.66,81.74,81.58,81.62,38800.0,54.8956,54.9493,54.8418,54.8687,38800.0
2014-05-21 11:00:00,81.61,81.65,81.56,81.58,17600.0,54.8619,54.8888,54.8283,54.8418,17600.0
2014-05-21 11:05:00,81.62,81.74,81.61,81.73,10000.0,54.8687,54.9493,54.8619,54.9426,10000.0
2014-05-21 11:10:00,81.73,81.77,81.7,81.73,14300.0,54.9426,54.9695,54.9225,54.9426,14300.0
2014-05-21 11:15:00,81.72,81.77,81.6,81.6,13900.0,54.9359,54.9695,54.8552,54.8552,13900.0
2014-05-21 11:20:00,81.59,81.65,81.55,81.64,15700.0,54.8485,54.8888,54.8216,54.8821,15700.0
2014-05-21 11:25:00,81.63,81.65,81.57,81.61,15300.0,54.8754,54.8888,54.8351,54.8619,15300.0
2014-05-21 11:30:00,81.61,81.7,81.61,81.63,18900.0,54.8619,54.9225,54.8619,54.8754,18900.0
2014-05-21 11:35:00,81.64,81.66,81.52,81.56,13100.0,54.8821,54.8956,54.8014,54.8283,13100.0
2014-05-21 11:40:00,81.54,81.55,81.46,81.48,12700.0,54.8149,54.8216,54.7611,54.7746,12700.0
2014-05-21 11:45:00,81.49,81.49,81.32,81.33,17300.0,54.7813,54.7813,54.667,54.6737,17300.0
2014-05-21 11:50:00,81.33,81.49,81.32,81.32,37600.0,54.6737,54.7813,54.667,54.667,37600.0
2014-05-21 11:55:00,81.32,81.34,81.26,81.28,20500.0,54.667,54.6804,54.6267,54.6401,20500.0
2014-05-21 12:00:00,81.28,81.28,81.19,81.22,19200.0,54.6401,54.6401,54.5796,54.5998,19200.0
2014-05-21 12:05:00,81.22,81.23,81.1,81.1,24400.0,54.5998,54.6065,54.5191,54.5191,24400.0
2014-05-21 12:10:00,81.1,81.12,80.9,81.0,50500.0,54.5191,54.5325,54.3847,54.4519,50500.0
2014-05-21 12:15:00,80.99,81.08,80.96,81.07,15800.0,54.4452,54.5057,54.425,54.4989,15800.0
2014-05-21 12:20:00,81.06,81.1,81.03,81.03,30500.0,54.4922,54.5191,54.472,54.472,30500.0
2014-05-21 12:25:00,81.03,81.04,80.97,81.0,21500.0,54.472,54.4788,54.4317,54.4519,21500.0
2014-05-21 12:30:00,81.01,81.03,80.96,80.99,33400.0,54.4586,54.472,54.425,54.4452,33400.0
2014-05-21 12:35:00,80.99,81.01,80.98,81.0,16800.0,54.4452,54.4586,54.4384,54.4519,16800.0
2014-05-21 12:40:00,81.0,81.02,80.94,80.95,26400.0,54.4519,54.4653,54.4115,54.4183,26400.0
2014-05-21 12:45:00,80.93,81.09,80.91,81.09,18200.0,54.4048,54.5124,54.3914,54.5124,18200.0
2014-05-21 12:50:00,81.09,81.14,81.03,81.14,41800.0,54.5124,54.546,54.472,54.546,41800.0
2014-05-21 12:55:00,81.15,81.26,81.15,81.16,17000.0,54.5527,54.6267,54.5527,54.5594,17000.0
2014-05-21 13:00:00,81.15,81.17,81.07,81.16,18100.0,54.5527,54.5662,54.4989,54.5594,18100.0
2014-05-21 13:05:00,81.17,81.22,81.11,81.21,16300.0,54.5662,54.5998,54.5258,54.5931,16300.0
2014-05-21 13:10:00,81.22,81.38,81.22,81.34,13200.0,54.5998,54.7073,54.5998,54.6804,13200.0
2014-05-21 13:15:00,81.33,81.48,81.33,81.43,17400.0,54.6737,54.7746,54.6737,54.7409,17400.0
2014-05-21 13:20:00,81.42,81.42,81.35,81.37,9600.0,54.7342,54.7342,54.6872,54.7006,9600.0
2014-05-21 13:25:00,81.36,81.39,81.34,81.37,7000.0,54.6939,54.7141,54.6804,54.7006,7000.0
2014-05-21 13:30:00,81.37,81.38,81.34,81.35,14600.0,54.7006,54.7073,54.6804,54.6872,14600.0
2014-05-21 13:35:00,81.35,81.35,81.24,81.25,20600.0,54.6872,54.6872,54.6132,54.6199,20600.0
2014-05-21 13:40:00,81.25,81.25,81.19,81.21,19100.0,54.6199,54.6199,54.5796,54.5931,19100.0
2014-05-21 13:45:00,81.21,81.35,81.21,81.34,11500.0,54.5931,54.6872,54.5931,54.6804,11500.0
2014-05-21 13:50:00,81.34,81.39,81.34,81.38,20300.0,54.6804,54.7141,54.6804,54.7073,20300.0
2014-05-21 13:55:00,81.37,81.37,81.3,81.32,11500.0,54.7006,54.7006,54.6536,54.667,11500.0
2014-05-21 14:00:00,81.31,81.34,81.21,81.25,50800.0,54.6603,54.6804,54.5931,54.6199,50800.0
2014-05-21 14:05:00,81.28,81.32,81.21,81.31,33600.0,54.6401,54.667,54.5931,54.6603,33600.0
2014-05-21 14:10:00,81.33,81.33,81.23,81.27,14800.0,54.6737,54.6737,54.6065,54.6334,14800.0
2014-05-21 14:15:00,81.3,81.44,81.24,81.44,19700.0,54.6536,54.7477,54.6132,54.7477,19700.0
2014-05-21 14:20:00,81.42,81.46,81.34,81.36,48800.0,54.7342,54.7611,54.6804,54.6939,48800.0
2014-05-21 14:25:00,81.41,81.45,81.37,81.4,27900.0,54.7275,54.7544,54.7006,54.7208,27900.0
2014-05-21 14:30:00,81.42,81.47,81.39,81.46,24500.0,54.7342,54.7678,54.7141,54.7611,24500.0
2014-05-21 14:35:00,81.44,81.5,81.4,81.47,17900.0,54.7477,54.788,54.7208,54.7678,17900.0
2014-05-21 14:40:00,81.47,81.52,81.43,81.46,24400.0,54.7678,54.8014,54.7409,54.7611,24400.0
2014-05-21 14:45:00,81.47,81.47,81.41,81.44,15900.0,54.7678,54.7678,54.7275,54.7477,15900.0
2014-05-21 14:50:00,81.44,81.45,81.42,81.42,20400.0,54.7477,54.7544,54.7342,54.7342,20400.0
2014-05-21 14:55:00,81.43,81.44,81.39,81.42,21200.0,54.7409,54.7477,54.7141,54.7342,21200.0
2014-05-21 15:00:00,81.43,81.5,81.39,81.5,25200.0,54.7409,54.788,54.7141,54.788,25200.0
2014-05-21 15:05:00,81.5,81.51,81.39,81.43,24900.0,54.788,54.7947,54.7141,54.7409,24900.0
2014-05-21 15:10:00,81.43,81.5,81.43,81.43,34400.0,54.7409,54.788,54.7409,54.7409,34400.0
2014-05-21 15:15:00,81.44,81.48,81.4,81.45,34300.0,54.7477,54.7746,54.7208,54.7544,34300.0
2014-05-21 15:20:00,81.45,81.58,81.4,81.55,30700.0,54.7544,54.8418,54.7208,54.8216,30700.0
2014-05-21 15:25:00,81.57,81.57,81.49,81.53,28800.0,54.8351,54.8351,54.7813,54.8082,28800.0
2014-05-21 15:30:00,81.53,81.56,81.46,81.46,32600.0,54.8082,54.8283,54.7611,54.7611,32600.0
2014-05-21 15:35:00,81.46,81.51,81.44,81.5,35900.0,54.7611,54.7947,54.7477,54.788,35900.0
2014-05-21 15:40:00,81.5,81.57,81.5,81.56,36700.0,54.788,54.8351,54.788,54.8283,36700.0
2014-05-21 15:45:00,81.56,81.57,81.5,81.52,46800.0,54.8283,54.8351,54.788,54.8014,46800.0
2014-05-21 15:50:00,81.53,81.59,81.53,81.56,46100.0,54.8082,54.8485,54.8082,54.8283,46100.0
2014-05-21 15:55:00,81.57,81.6,81.52,81.58,91500.0,54.8351,54.8552,54.8014,54.8418,91500.0
2014-05-22 09:30:00,81.69,82.0,81.65,81.72,63200.0,54.9157,55.1241,54.8888,54.9359,63200.0
2014-05-22 09:35:00,81.68,81.81,81.59,81.81,37700.0,54.909,54.9964,54.8485,54.9964,37700.0
2014-05-22 09:40:00,81.81,82.06,81.76,82.0,40200.0,54.9964,55.1645,54.9628,55.1241,40200.0
2014-05-22 09:45:00,82.02,82.28,82.02,82.13,22000.0,55.1376,55.3124,55.1376,55.2115,22000.0
2014-05-22 09:50:00,82.16,82.22,82.08,82.17,15800.0,55.2317,55.272,55.1779,55.2384,15800.0
2014-05-22 09:55:00,82.17,82.18,81.85,81.88,18400.0,55.2384,55.2451,55.0233,55.0435,18400.0
2014-05-22 10:00:00,81.84,82.03,81.84,81.92,31000.0,55.0166,55.1443,55.0166,55.0703,31000.0
2014-05-22 10:05:00,81.91,82.05,81.91,82.04,30000.0,55.0636,55.1577,55.0636,55.151,30000.0
2014-05-22 10:10:00,82.04,82.21,81.97,82.07,105600.0,55.151,55.2653,55.104,55.1712,105600.0
2014-05-22 10:15:00,82.08,82.15,82.07,82.1,34300.0,55.1779,55.225,55.1712,55.1913,34300.0
2014-05-22 10:20:00,82.11,82.18,82.04,82.18,185100.0,55.1981,55.2451,55.151,55.2451,185100.0
2014-05-22 10:25:00,82.18,82.24,82.04,82.09,81100.0,55.2451,55.2855,55.151,55.1846,81100.0
2014-05-22 10:30:00,82.07,82.09,82.03,82.06,20400.0,55.1712,55.1846,55.1443,55.1645,20400.0
2014-05-22 10:35:00,82.06,82.07,81.88,81.99,35300.0,55.1645,55.1712,55.0435,55.1174,35300.0
2014-05-22 10:40:00,81.99,82.04,81.92,81.96,30800.0,55.1174,55.151,55.0703,55.0972,30800.0
2014-05-22 10:45:00,81.94,82.25,81.94,82.24,16600.0,55.0838,55.2922,55.0838,55.2855,16600.0
2014-05-22 10:50:00,82.27,82.27,82.14,82.15,30400.0,55.3056,55.3056,55.2182,55.225,30400.0
2014-05-22 10:55:00,82.14,82.28,82.1,82.22,56200.0,55.2182,55.3124,55.1913,55.272,56200.0
2014-05-22 11:00:00,82.22,82.31,82.21,82.29,20000.0,55.272,55.3325,55.2653,55.3191,20000.0
2014-05-22 11:05:00,82.28,82.55,82.28,82.55,21000.0,55.3124,55.4939,55.3124,55.4939,21000.0
2014-05-22 11:10:00,82.54,82.57,82.45,82.45,12300.0,55.4871,55.5073,55.4266,55.4266,12300.0
2014-05-22 11:15:00,82.47,82.54,82.42,82.53,9000.0,55.4401,55.4871,55.4065,55.4804,9000.0
2014-05-22 11:20:00,82.53,82.75,82.53,82.74,25400.0,55.4804,55.6283,55.4804,55.6216,25400.0
2014-05-22 11:25:00,82.74,82.76,82.7,82.75,11900.0,55.6216,55.635,55.5947,55.6283,11900.0
2014-05-22 11:30:00,82.77,82.86,82.75,82.77,15200.0,55.6418,55.7023,55.6283,55.6418,15200.0
2014-05-22 11:35:00,82.77,82.77,82.7,82.73,11700.0,55.6418,55.6418,55.5947,55.6149,11700.0
2014-05-22 11:40:00,82.73,82.79,82.6,82.6,51400.0,55.6149,55.6552,55.5275,55.5275,51400.0
2014-05-22 11:45:00,82.6,82.77,82.6,82.77,14300.0,55.5275,55.6418,55.5275,55.6418,14300.0
2014-05-22 11:50:00,82.77,82.78,82.65,82.67,10000.0,55.6418,55.6485,55.5611,55.5745,10000.0
2014-05-22 11:55:00,82.67,82.76,82.67,82.72,13200.0,55.5745,55.635,55.5745,55.6081,13200.0
2014-05-22 12:00:00,82.69,82.7,82.64,82.66,7000.0,55.588,55.5947,55.5544,55.5678,7000.0
2014-05-22 12:05:00,82.67,82.69,82.6,82.63,8800.0,55.5745,55.588,55.5275,55.5476,8800.0
2014-05-22 12:10:00,82.62,82.62,82.45,82.46,12900.0,55.5409,55.5409,55.4266,55.4334,12900.0
2014-05-22 12:15:00,82.46,82.51,82.44,82.48,8700.0,55.4334,55.467,55.4199,55.4468,8700.0
2014-05-22 12:20:00,82.47,82.47,82.34,82.4,11900.0,55.4401,55.4401,55.3527,55.393,11900.0
2014-05-22 12:25:00,82.39,82.56,82.37,82.51,11700.0,55.3863,55.5006,55.3729,55.467,11700.0
2014-05-22 12:30:00,82.52,82.58,82.49,82.56,14500.0,55.4737,55.514,55.4535,55.5006,14500.0
2014-05-22 12:35:00,82.56,82.59,82.42,82.5,13800.0,55.5006,55.5207,55.4065,55.4602,13800.0
2014-05-22 12:40:00,82.51,82.57,82.5,82.55,16400.0,55.467,55.5073,55.4602,55.4939,16400.0
2014-05-22 12:45:00,82.55,82.62,82.5,82.5,28900.0,55.4939,55.5409,55.4602,55.4602,28900.0
2014-05-22 12:50:00,82.5,82.56,82.49,82.56,16300.0,55.4602,55.5006,55.4535,55.5006,16300.0
2014-05-22 12:55:00,82.56,82.59,82.44,82.47,16300.0,55.5006,55.5207,55.4199,55.4401,16300.0
2014-05-22 13:00:00,82.47,82.54,82.47,82.54,13100.0,55.4401,55.4871,55.4401,55.4871,13100.0
2014-05-22 13:05:00,82.54,82.54,82.43,82.45,15800.0,55.4871,55.4871,55.4132,55.4266,15800.0
2014-05-22 13:10:00,82.46,82.55,82.46,82.52,10400.0,55.4334,55.4939,55.4334,55.4737,10400.0
2014-05-22 13:15:00,82.53,82.59,82.53,82.58,17400.0,55.4804,55.5207,55.4804,55.514,17400.0
2014-05-22 13:20:00,82.58,82.71,82.58,82.68,18000.0,55.514,55.6014,55.514,55.5813,18000.0
2014-05-22 13:25:00,82.68,82.82,82.67,82.81,23200.0,55.5813,55.6754,55.5745,55.6686,23200.0
2014-05-22 13:30:00,82.8,82.81,82.67,82.69,10200.0,55.6619,55.6686,55.5745,55.588,10200.0
2014-05-22 13:35:00,82.69,82.73,82.6,82.63,14700.0,55.588,55.6149,55.5275,55.5476,14700.0
2014-05-22 13:40:00,82.63,82.67,82.58,82.61,22900.0,55.5476,55.5745,55.514,55.5342,22900.0
2014-05-22 13:45:00,82.65,82.79,82.65,82.77,9000.0,55.5611,55.6552,55.5611,55.6418,9000.0
2014-05-22 13:50:00,82.77,82.82,82.7,82.82,15700.0,55.6418,55.6754,55.5947,55.6754,15700.0
2014-05-22 13:55:00,82.82,82.82,82.73,82.73,12600.0,55.6754,55.6754,55.6149,55.6149,12600.0
2014-05-22 14:00:00,82.73,82.75,82.68,82.75,14400.0,55.6149,55.6283,55.5813,55.6283,14400.0
2014-05-22 14:05:00,82.75,82.76,82.65,82.65,17700.0,55.6283,55.635,55.5611,55.5611,17700.0
2014-05-22 14:10:00,82.66,82.69,82.63,82.65,12700.0,55.5678,55.588,55.5476,55.5611,12700.0
2014-05-22 14:15:00,82.65,82.67,82.62,82.64,12800.0,55.5611,55.5745,55.5409,55.5544,12800.0
2014-05-22 14:20:00,82.64,82.66,82.64,82.65,11500.0,55.5544,55.5678,55.5544,55.5611,11500.0
2014-05-22 14:25:00,82.65,82.66,82.58,82.63,18300.0,55.5611,55.5678,55.514,55.5476,18300.0
2014-05-22 14:30:00,82.64,82.69,82.63,82.69,15800.0,55.5544,55.588,55.5476,55.588,15800.0
2014-05-22 14:35:00,82.69,82.7,82.64,82.69,7400.0,55.588,55.5947,55.5544,55.588,7400.0
2014-05-22 14:40:00,82.69,82.76,82.69,82.76,19000.0,55.588,55.635,55.588,55.635,19000.0
2014-05-22 14:45:00,82.76,82.77,82.66,82.66,17200.0,55.635,55.6418,55.5678,55.5678,17200.0
2014-05-22 14:50:00,82.67,82.67,82.56,82.6,37600.0,55.5745,55.5745,55.5006,55.5275,37600.0
2014-05-22 14:55:00,82.61,82.72,82.61,82.72,7700.0,55.5342,55.6081,55.5342,55.6081,7700.0
2014-05-22 15:00:00,82.72,82.72,82.64,82.64,16200.0,55.6081,55.6081,55.5544,55.5544,16200.0
2014-05-22 15:05:00,82.64,82.65,82.48,82.49,15400.0,55.5544,55.5611,55.4468,55.4535,15400.0
2014-05-22 15:10:00,82.48,82.54,82.45,82.53,14300.0,55.4468,55.4871,55.4266,55.4804,14300.0
2014-05-22 15:15:00,82.53,82.6,82.5,82.56,16400.0,55.4804,55.5275,55.4602,55.5006,16400.0
2014-05-22 15:20:00,82.56,82.56,82.45,82.49,19900.0,55.5006,55.5006,55.4266,55.4535,19900.0
2014-05-22 15:25:00,82.48,82.48,82.4,82.42,21700.0,55.4468,55.4468,55.393,55.4065,21700.0
2014-05-22 15:30:00,82.43,82.54,82.41,82.5,19500.0,55.4132,55.4871,55.3997,55.4602,19500.0
2014-05-22 15:35:00,82.5,82.61,82.5,82.55,38100.0,55.4602,55.5342,55.4602,55.4939,38100.0
2014-05-22 15:40:00,82.54,82.58,82.46,82.49,29300.0,55.4871,55.514,55.4334,55.4535,29300.0
2014-05-22 15:45:00,82.49,82.5,82.39,82.46,57500.0,55.4535,55.4602,55.3863,55.4334,57500.0
2014-05-22 15:50:00,82.46,82.47,82.38,82.38,43100.0,55.4334,55.4401,55.3796,55.3796,43100.0
2014-05-22 15:55:00,82.39,82.43,82.34,82.36,75300.0,55.3863,55.4132,55.3527,55.3661,75300.0
2014-05-23 09:30:00,82.35,82.47,82.09,82.11,28900.0,55.3594,55.4401,55.1846,55.1981,28900.0
2014-05-23 09:35:00,82.16,82.43,82.11,82.42,9500.0,55.2317,55.4132,55.1981,55.4065,9500.0
2014-05-23 09:40:00,82.34,82.35,82.22,82.26,17000.0,55.3527,55.3594,55.272,55.2989,17000.0
2014-05-23 09:45:00,82.26,82.36,82.25,82.27,11400.0,55.2989,55.3661,55.2922,55.3056,11400.0
2014-05-23 09:50:00,82.27,82.28,82.15,82.2,22900.0,55.3056,55.3124,55.225,55.2586,22900.0
2014-05-23 09:55:00,82.2,82.27,82.2,82.23,17400.0,55.2586,55.3056,55.2586,55.2787,17400.0
2014-05-23 10:00:00,82.23,82.54,82.23,82.5,30100.0,55.2787,55.4871,55.2787,55.4602,30100.0
2014-05-23 10:05:00,82.53,82.65,82.49,82.59,16500.0,55.4804,55.5611,55.4535,55.5207,16500.0
2014-05-23 10:10:00,82.58,82.66,82.55,82.59,12600.0,55.514,55.5678,55.4939,55.5207,12600.0
2014-05-23 10:15:00,82.58,82.6,82.38,82.41,25000.0,55.514,55.5275,55.3796,55.3997,25000.0
2014-05-23 10:20:00,82.4,82.42,82.32,82.36,9400.0,55.393,55.4065,55.3392,55.3661,9400.0
2014-05-23 10:25:00,82.37,82.47,82.36,82.43,14800.0,55.3729,55.4401,55.3661,55.4132,14800.0
2014-05-23 10:30:00,82.42,82.47,82.38,82.47,12400.0,55.4065,55.4401,55.3796,55.4401,12400.0
2014-05-23 10:35:00,82.46,82.71,82.43,82.66,26900.0,55.4334,55.6014,55.4132,55.5678,26900.0
2014-05-23 10:40:00,82.65,82.7,82.62,82.65,20800.0,55.5611,55.5947,55.5409,55.5611,20800.0
2014-05-23 10:45:00,82.63,82.65,82.61,82.62,17700.0,55.5476,55.5611,55.5342,55.5409,17700.0
2014-05-23 10:50:00,82.6,82.61,82.55,82.57,11700.0,55.5275,55.5342,55.4939,55.5073,11700.0
2014-05-23 10:55:00,82.56,82.57,82.5,82.55,25100.0,55.5006,55.5073,55.4602,55.4939,25100.0
2014-05-23 11:00:00,82.56,82.6,82.54,82.59,9700.0,55.5006,55.5275,55.4871,55.5207,9700.0
2014-05-23 11:05:00,82.59,82.7,82.58,82.66,16700.0,55.5207,55.5947,55.514,55.5678,16700.0
2014-05-23 11:10:00,82.66,82.67,82.56,82.58,13600.0,55.5678,55.5745,55.5006,55.514,13600.0
2014-05-23 11:15:00,82.58,82.58,82.52,82.54,10400.0,55.514,55.514,55.4737,55.4871,10400.0
2014-05-23 11:20:00,82.54,82.54,82.37,82.37,19000.0,55.4871,55.4871,55.3729,55.3729,19000.0
2014-05-23 11:25:00,82.37,82.39,82.3,82.3,16000.0,55.3729,55.3863,55.3258,55.3258,16000.0
2014-05-23 11:30:00,82.29,82.31,82.17,82.21,25700.0,55.3191,55.3325,55.2384,55.2653,25700.0
2014-05-23 11:35:00,82.2,82.36,82.19,82.35,35500.0,55.2586,55.3661,55.2519,55.3594,35500.0
2014-05-23 11:40:00,82.34,82.36,82.28,82.36,11900.0,55.3527,55.3661,55.3124,55.3661,11900.0
2014-05-23 11:45:00,82.36,82.49,82.35,82.48,16100.0,55.3661,55.4535,55.3594,55.4468,16100.0
2014-05-23 11:50:00,82.46,82.5,82.44,82.46,7100.0,55.4334,55.4602,55.4199,55.4334,7100.0
2014-05-23 11:55:00,82.48,82.48,82.4,82.42,7300.0,55.4468,55.4468,55.393,55.4065,7300.0
2014-05-23 12:00:00,82.43,82.44,82.4,82.44,9700.0,55.4132,55.4199,55.393,55.4199,9700.0
2014-05-23 12:05:00,82.43,82.45,82.35,82.4,18200.0,55.4132,55.4266,55.3594,55.393,18200.0
2014-05-23 12:10:00,82.39,82.41,82.39,82.41,6100.0,55.3863,55.3997,55.3863,55.3997,6100.0
2014-05-23 12:15:00,82.41,82.42,82.39,82.4,7300.0,55.3997,55.4065,55.3863,55.393,7300.0
2014-05-23 12:20:00,82.4,82.41,82.39,82.4,5600.0,55.393,55.3997,55.3863,55.393,5600.0
2014-05-23 12:25:00,82.4,82.44,82.37,82.44,21800.0,55.393,55.4199,55.3729,55.4199,21800.0
2014-05-23 12:30:00,82.44,82.48,82.43,82.47,3900.0,55.4199,55.4468,55.4132,55.4401,3900.0
2014-05-23 12:35:00,82.47,82.49,82.26,82.26,19000.0,55.4401,55.4535,55.2989,55.2989,19000.0
2014-05-23 12:40:00,82.27,82.3,82.19,82.3,27100.0,55.3056,55.3258,55.2519,55.3258,27100.0
2014-05-23 12:45:00,82.3,82.38,82.29,82.38,8100.0,55.3258,55.3796,55.3191,55.3796,8100.0
2014-05-23 12:50:00,82.38,82.38,82.34,82.34,10300.0,55.3796,55.3796,55.3527,55.3527,10300.0
2014-05-23 12:55:00,82.35,82.36,82.3,82.36,23100.0,55.3594,55.3661,55.3258,55.3661,23100.0
2014-05-23 13:00:00,82.35,82.39,82.34,82.38,12600.0,55.3594,55.3863,55.3527,55.3796,12600.0
2014-05-23 13:05:00,82.38,82.41,82.38,82.4,18600.0,55.3796,55.3997,55.3796,55.393,18600.0
2014-05-23 13:10:00,82.4,82.4,82.31,82.32,22100.0,55.393,55.393,55.3325,55.3392,22100.0
2014-05-23 13:15:00,82.3,82.32,82.28,82.29,7100.0,55.3258,55.3392,55.3124,55.3191,7100.0
2014-05-23 13:20:00,82.3,82.3,82.26,82.29,19300.0,55.3258,55.3258,55.2989,55.3191,19300.0
2014-05-23 13:25:00,82.29,82.31,82.25,82.26,27100.0,55.3191,55.3325,55.2922,55.2989,27100.0
2014-05-23 13:30:00,82.26,82.29,82.25,82.25,9300.0,55.2989,55.3191,55.2922,55.2922,9300.0
2014-05-23 13:35:00,82.24,82.31,82.24,82.29,28900.0,55.2855,55.3325,55.2855,55.3191,28900.0
2014-05-23 13:40:00,82.3,82.3,82.22,82.22,8200.0,55.3258,55.3258,55.272,55.272,8200.0
2014-05-23 13:45:00,82.24,82.24,82.2,82.21,16100.0,55.2855,55.2855,55.2586,55.2653,16100.0
2014-05-23 13:50:00,82.22,82.27,82.21,82.27,28400.0,55.272,55.3056,55.2653,55.3056,28400.0
2014-05-23 13:55:00,82.26,82.27,82.22,82.23,9200.0,55.2989,55.3056,55.272,55.2787,9200.0
2014-05-23 14:00:00,82.22,82.22,82.17,82.18,9900.0,55.272,55.272,55.2384,55.2451,9900.0
2014-05-23 14:05:00,82.18,82.19,82.14,82.19,25400.0,55.2451,55.2519,55.2182,55.2519,25400.0
2014-05-23 14:10:00,82.19,82.21,82.17,82.19,17100.0,55.2519,55.2653,55.2384,55.2519,17100.0
2014-05-23 14:15:00,82.19,82.25,82.17,82.2,19200.0,55.2519,55.2922,55.2384,55.2586,19200.0
2014-05-23 14:20:00,82.2,82.21,82.18,82.21,8700.0,55.2586,55.2653,55.2451,55.2653,8700.0
2014-05-23 14:25:00,82.2,82.22,82.16,82.22,26900.0,55.2586,55.272,55.2317,55.272,26900.0
2014-05-23 14:30:00,82.21,82.22,82.19,82.2,5100.0,55.2653,55.272,55.2519,55.2586,5100.0
2014-05-23 14:35:00,82.19,82.21,82.19,82.21,7400.0,55.2519,55.2653,55.2519,55.2653,7400.0
2014-05-23 14:40:00,82.21,82.23,82.19,82.23,16600.0,55.2653,55.2787,55.2519,55.2787,16600.0
2014-05-23 14:45:00,82.23,82.24,82.22,82.24,5200.0,55.2787,55.2855,55.272,55.2855,5200.0
2014-05-23 14:50:00,82.23,82.27,82.23,82.25,14800.0,55.2787,55.3056,55.2787,55.2922,14800.0
2014-05-23 14:55:00,82.26,82.28,82.25,82.26,6500.0,55.2989,55.3124,55.2922,55.2989,6500.0
2014-05-23 15:00:00,82.28,82.28,82.25,82.25,7700.0,55.3124,55.3124,55.2922,55.2922,7700.0
2014-05-23 15:05:00,82.25,82.25,82.21,82.24,12300.0,55.2922,55.2922,55.2653,55.2855,12300.0
2014-05-23 15:10:00,82.24,82.3,82.24,82.29,21900.0,55.2855,55.3258,55.2855,55.3191,21900.0
2014-05-23 15:15:00,82.29,82.3,82.25,82.25,8400.0,55.3191,55.3258,55.2922,55.2922,8400.0
2014-05-23 15:20:00,82.25,82.27,82.25,82.27,7000.0,55.2922,55.3056,55.2922,55.3056,7000.0
2014-05-23 15:25:00,82.27,82.27,82.24,82.26,17400.0,55.3056,55.3056,55.2855,55.2989,17400.0
2014-05-23 15:30:00,82.26,82.28,82.24,82.24,22900.0,55.2989,55.3124,55.2855,55.2855,22900.0
2014-05-23 15:35:00,82.24,82.25,82.23,82.24,20400.0,55.2855,55.2922,55.2787,55.2855,20400.0
2014-05-23 15:40:00,82.24,82.25,82.23,82.24,32200.0,55.2855,55.2922,55.2787,55.2855,32200.0
2014-05-23 15:45:00,82.24,82.24,82.15,82.18,90100.0,55.2855,55.2855,55.225,55.2451,90100.0
2014-05-23 15:50:00,82.18,82.19,82.13,82.13,41600.0,55.2451,55.2519,55.2115,55.2115,41600.0
2014-05-23 15:55:00,82.14,82.14,82.03,82.03,238800.0,55.2182,55.2182,55.1443,55.1443,238800.0
2014-05-27 09:30:00,82.26,82.41,82.05,82.11,32600.0,55.2989,55.3997,55.1577,55.1981,32600.0
2014-05-27 09:35:00,82.08,82.1,81.98,82.01,34700.0,55.1779,55.1913,55.1107,55.1308,34700.0
2014-05-27 09:40:00,82.03,82.21,82.01,82.07,40500.0,55.1443,55.2653,55.1308,55.1712,40500.0
2014-05-27 09:45:00,82.11,82.23,82.09,82.15,30100.0,55.1981,55.2787,55.1846,55.225,30100.0
2014-05-27 09:50:00,82.15,82.17,82.09,82.14,17500.0,55.225,55.2384,55.1846,55.2182,17500.0
2014-05-27 09:55:00,82.14,82.14,82.03,82.07,14500.0,55.2182,55.2182,55.1443,55.1712,14500.0
2014-05-27 10:00:00,82.06,82.16,82.04,82.05,23000.0,55.1645,55.2317,55.151,55.1577,23000.0
2014-05-27 10:05:00,82.03,82.11,81.98,82.0,23500.0,55.1443,55.1981,55.1107,55.1241,23500.0
2014-05-27 10:10:00,81.98,82.0,81.84,81.89,41900.0,55.1107,55.1241,55.0166,55.0502,41900.0
2014-05-27 10:15:00,81.9,82.0,81.89,81.99,33200.0,55.0569,55.1241,55.0502,55.1174,33200.0
2014-05-27 10:20:00,82.0,82.02,81.93,81.93,30500.0,55.1241,55.1376,55.0771,55.0771,30500.0
2014-05-27 10:25:00,81.91,81.96,81.88,81.92,11500.0,55.0636,55.0972,55.0435,55.0703,11500.0
2014-05-27 10:30:00,81.92,81.99,81.92,81.97,12000.0,55.0703,55.1174,55.0703,55.104,12000.0
2014-05-27 10:35:00,81.96,82.0,81.95,81.95,20900.0,55.0972,55.1241,55.0905,55.0905,20900.0
2014-05-27 10:40:00,81.95,82.03,81.93,81.96,31100.0,55.0905,55.1443,55.0771,55.0972,31100.0
2014-05-27 10:45:00,81.97,81.97,81.84,81.92,100800.0,55.104,55.104,55.0166,55.0703,100800.0
2014-05-27 10:50:00,81.9,81.91,81.87,81.9,10000.0,55.0569,55.0636,55.0367,55.0569,10000.0
2014-05-27 10:55:00,81.87,81.88,81.82,81.82,15000.0,55.0367,55.0435,55.0031,55.0031,15000.0
2014-05-27 11:00:00,81.81,81.85,81.76,81.77,13400.0,54.9964,55.0233,54.9628,54.9695,13400.0
2014-05-27 11:05:00,81.75,81.84,81.72,81.82,29100.0,54.9561,55.0166,54.9359,55.0031,29100.0
2014-05-27 11:10:00,81.8,81.87,81.79,81.87,19300.0,54.9897,55.0367,54.983,55.0367,19300.0
2014-05-27 11:15:00,81.85,81.92,81.83,81.88,15000.0,55.0233,55.0703,55.0098,55.0435,15000.0
2014-05-27 11:20:00,81.88,81.88,81.82,81.83,11600.0,55.0435,55.0435,55.0031,55.0098,11600.0
2014-05-27 11:25:00,81.82,81.83,81.64,81.64,20100.0,55.0031,55.0098,54.8821,54.8821,20100.0
2014-05-27 11:30:00,81.65,81.7,81.63,81.65,18300.0,54.8888,54.9225,54.8754,54.8888,18300.0
2014-05-27 11:35:00,81.65,81.65,81.58,81.61,19600.0,54.8888,54.8888,54.8418,54.8619,19600.0
2014-05-27 11:40:00,81.62,81.7,81.62,81.67,7500.0,54.8687,54.9225,54.8687,54.9023,7500.0
2014-05-27 11:45:00,81.68,81.69,81.62,81.63,11100.0,54.909,54.9157,54.8687,54.8754,11100.0
2014-05-27 11:50:00,81.64,81.64,81.58,81.58,17600.0,54.8821,54.8821,54.8418,54.8418,17600.0
2014-05-27 11:55:00,81.57,81.65,81.56,81.64,9600.0,54.8351,54.8888,54.8283,54.8821,9600.0
2014-05-27 12:00:00,81.65,81.67,81.62,81.62,5300.0,54.8888,54.9023,54.8687,54.8687,5300.0
2014-05-27 12:05:00,81.64,81.76,81.62,81.76,11500.0,54.8821,54.9628,54.8687,54.9628,11500.0
2014-05-27 12:10:00,81.75,81.81,81.74,81.81,8300.0,54.9561,54.9964,54.9493,54.9964,8300.0
2014-05-27 12:15:00,81.8,81.83,81.77,81.79,15400.0,54.9897,55.0098,54.9695,54.983,15400.0
2014-05-27 12:20:00,81.81,81.89,81.78,81.78,16800.0,54.9964,55.0502,54.9762,54.9762,16800.0
2014-05-27 12:25:00,81.78,81.78,81.71,81.73,6300.0,54.9762,54.9762,54.9292,54.9426,6300.0
2014-05-27 12:30:00,81.73,81.82,81.73,81.82,36100.0,54.9426,55.0031,54.9426,55.0031,36100.0
2014-05-27 12:35:00,81.82,81.83,81.75,81.8,11100.0,55.0031,55.0098,54.9561,54.9897,11100.0
2014-05-27 12:40:00,81.82,81.87,81.8,81.86,13700.0,55.0031,55.0367,54.9897,55.03,13700.0
2014-05-27 12:45:00,81.86,81.87,81.8,81.8,12600.0,55.03,55.0367,54.9897,54.9897,12600.0
2014-05-27 12:50:00,81.8,81.81,81.75,81.75,8800.0,54.9897,54.9964,54.9561,54.9561,8800.0
2014-05-27 12:55:00,81.74,81.75,81.7,81.7,11400.0,54.9493,54.9561,54.9225,54.9225,11400.0
2014-05-27 13:00:00,81.72,81.72,81.64,81.65,11800.0,54.9359,54.9359,54.8821,54.8888,11800.0
2014-05-27 13:05:00,81.65,81.66,81.62,81.64,11900.0,54.8888,54.8956,54.8687,54.8821,11900.0
2014-05-27 13:10:00,81.64,81.65,81.63,81.65,7000.0,54.8821,54.8888,54.8754,54.8888,7000.0
2014-05-27 13:15:00,81.65,81.65,81.63,81.64,22300.0,54.8888,54.8888,54.8754,54.8821,22300.0
2014-05-27 13:20:00,81.65,81.65,81.62,81.63,9800.0,54.8888,54.8888,54.8687,54.8754,9800.0
2014-05-27 13:25:00,81.63,81.64,81.62,81.62,17800.0,54.8754,54.8821,54.8687,54.8687,17800.0
2014-05-27 13:30:00,81.63,81.65,81.61,81.65,10000.0,54.8754,54.8888,54.8619,54.8888,10000.0
2014-05-27 13:35:00,81.65,81.72,81.64,81.72,9700.0,54.8888,54.9359,54.8821,54.9359,9700.0
2014-05-27 13:40:00,81.71,81.72,81.68,81.68,18400.0,54.9292,54.9359,54.909,54.909,18400.0
2014-05-27 13:45:00,81.69,81.69,81.48,81.5,37300.0,54.9157,54.9157,54.7746,54.788,37300.0
2014-05-27 13:50:00,81.5,81.54,81.49,81.49,6800.0,54.788,54.8149,54.7813,54.7813,6800.0
2014-05-27 13:55:00,81.49,81.54,81.46,81.53,15700.0,54.7813,54.8149,54.7611,54.8082,15700.0
2014-05-27 14:00:00,81.54,81.57,81.51,81.54,10300.0,54.8149,54.8351,54.7947,54.8149,10300.0
2014-05-27 14:05:00,81.54,81.63,81.52,81.63,18000.0,54.8149,54.8754,54.8014,54.8754,18000.0
2014-05-27 14:10:00,81.64,81.77,81.64,81.77,20900.0,54.8821,54.9695,54.8821,54.9695,20900.0
2014-05-27 14:15:00,81.76,81.81,81.73,81.77,15200.0,54.9628,54.9964,54.9426,54.9695,15200.0
2014-05-27 14:20:00,81.76,81.88,81.76,81.88,8800.0,54.9628,55.0435,54.9628,55.0435,8800.0
2014-05-27 14:25:00,81.88,81.95,81.86,81.94,12300.0,55.0435,55.0905,55.03,55.0838,12300.0
2014-05-27 14:30:00,81.95,81.95,81.81,81.81,10300.0,55.0905,55.0905,54.9964,54.9964,10300.0
2014-05-27 14:35:00,81.81,81.81,81.74,81.78,12200.0,54.9964,54.9964,54.9493,54.9762,12200.0
2014-05-27 14:40:00,81.79,81.82,81.78,81.82,10400.0,54.983,55.0031,54.9762,55.0031,10400.0
2014-05-27 14:45:00,81.81,81.86,81.8,81.86,16200.0,54.9964,55.03,54.9897,55.03,16200.0
2014-05-27 14:50:00,81.85,81.91,81.85,81.91,14700.0,55.0233,55.0636,55.0233,55.0636,14700.0
2014-05-27 14:55:00,81.92,81.94,81.88,81.92,8900.0,55.0703,55.0838,55.0435,55.0703,8900.0
2014-05-27 15:00:00,81.92,81.97,81.92,81.97,5300.0,55.0703,55.104,55.0703,55.104,5300.0
2014-05-27 15:05:00,81.96,81.98,81.9,81.95,14200.0,55.0972,55.1107,55.0569,55.0905,14200.0
2014-05-27 15:10:00,81.94,81.98,81.92,81.97,13500.0,55.0838,55.1107,55.0703,55.104,13500.0
2014-05-27 15:15:00,81.98,82.01,81.95,81.95,13400.0,55.1107,55.1308,55.0905,55.0905,13400.0
2014-05-27 15:20:00,81.96,82.0,81.93,82.0,10500.0,55.0972,55.1241,55.0771,55.1241,10500.0
2014-05-27 15:25:00,82.0,82.08,81.99,82.07,18900.0,55.1241,55.1779,55.1174,55.1712,18900.0
2014-05-27 15:30:00,82.06,82.07,82.01,82.06,19200.0,55.1645,55.1712,55.1308,55.1645,19200.0
2014-05-27 15:35:00,82.07,82.07,82.01,82.03,20700.0,55.1712,55.1712,55.1308,55.1443,20700.0
2014-05-27 15:40:00,82.04,82.2,82.04,82.17,46000.0,55.151,55.2586,55.151,55.2384,46000.0
2014-05-27 15:45:00,82.17,82.2,82.08,82.09,58000.0,55.2384,55.2586,55.1779,55.1846,58000.0
2014-05-27 15:50:00,82.09,82.21,82.09,82.2,134000.0,55.1846,55.2653,55.1846,55.2586,134000.0
2014-05-27 15:55:00,82.19,82.25,82.13,82.2,241200.0,55.2519,55.2922,55.2115,55.2586,241200.0
2014-05-28 09:30:00,82.05,82.34,82.05,82.23,45200.0,55.1577,55.3527,55.1577,55.2787,45200.0
2014-05-28 09:35:00,82.24,82.3,82.04,82.26,32700.0,55.2855,55.3258,55.151,55.2989,32700.0
2014-05-28 09:40:00,82.26,82.7,82.24,82.65,46200.0,55.2989,55.5947,55.2855,55.5611,46200.0
2014-05-28 09:45:00,82.62,82.94,82.6,82.94,66000.0,55.5409,55.756,55.5275,55.756,66000.0
2014-05-28 09:50:00,82.95,83.39,82.89,83.25,56400.0,55.7628,56.0585,55.7224,55.9644,56400.0
2014-05-28 09:55:00,83.3,83.33,83.1,83.2,32600.0,55.998,56.0182,55.8636,55.9308,32600.0
2014-05-28 10:00:00,83.22,83.22,82.95,83.0,25600.0,55.9443,55.9443,55.7628,55.7964,25600.0
2014-05-28 10:05:00,83.02,83.16,82.99,83.03,15300.0,55.8098,55.9039,55.7896,55.8165,15300.0
2014-05-28 10:10:00,83.0,83.01,82.72,82.72,23400.0,55.7964,55.8031,55.6081,55.6081,23400.0
2014-05-28 10:15:00,82.71,82.79,82.45,82.49,33500.0,55.6014,55.6552,55.4266,55.4535,33500.0
2014-05-28 10:20:00,82.48,82.58,82.4,82.52,13100.0,55.4468,55.514,55.393,55.4737,13100.0
2014-05-28 10:25:00,82.55,82.69,82.52,82.65,10500.0,55.4939,55.588,55.4737,55.5611,10500.0
2014-05-28 10:30:00,82.68,82.69,82.6,82.6,6500.0,55.5813,55.588,55.5275,55.5275,6500.0
2014-05-28 10:35:00,82.6,82.68,82.6,82.64,10500.0,55.5275,55.5813,55.5275,55.5544,10500.0
2014-05-28 10:40:00,82.65,82.67,82.53,82.55,18500.0,55.5611,55.5745,55.4804,55.4939,18500.0
2014-05-28 10:45:00,82.55,82.58,82.5,82.55,12400.0,55.4939,55.514,55.4602,55.4939,12400.0
2014-05-28 10:50:00,82.57,82.58,82.5,82.51,7000.0,55.5073,55.514,55.4602,55.467,7000.0
2014-05-28 10:55:00,82.5,82.53,82.38,82.48,13000.0,55.4602,55.4804,55.3796,55.4468,13000.0
2014-05-28 11:00:00,82.45,82.55,82.45,82.55,11400.0,55.4266,55.4939,55.4266,55.4939,11400.0
2014-05-28 11:05:00,82.55,82.61,82.53,82.58,7900.0,55.4939,55.5342,55.4804,55.514,7900.0
2014-05-28 11:10:00,82.58,82.58,82.47,82.48,12200.0,55.514,55.514,55.4401,55.4468,12200.0
2014-05-28 11:15:00,82.47,82.48,82.35,82.36,13700.0,55.4401,55.4468,55.3594,55.3661,13700.0
2014-05-28 11:20:00,82.35,82.37,82.33,82.35,10300.0,55.3594,55.3729,55.346,55.3594,10300.0
2014-05-28 11:25:00,82.34,82.39,82.29,82.29,15700.0,55.3527,55.3863,55.3191,55.3191,15700.0
2014-05-28 11:30:00,82.31,82.31,82.24,82.28,11100.0,55.3325,55.3325,55.2855,55.3124,11100.0
2014-05-28 11:35:00,82.27,82.37,82.27,82.36,7600.0,55.3056,55.3729,55.3056,55.3661,7600.0
2014-05-28 11:40:00,82.36,82.39,82.35,82.36,11100.0,55.3661,55.3863,55.3594,55.3661,11100.0
2014-05-28 11:45:00,82.35,82.42,82.35,82.38,6400.0,55.3594,55.4065,55.3594,55.3796,6400.0
2014-05-28 11:50:00,82.38,82.42,82.37,82.41,8900.0,55.3796,55.4065,55.3729,55.3997,8900.0
2014-05-28 11:55:00,82.41,82.41,82.36,82.37,10100.0,55.3997,55.3997,55.3661,55.3729,10100.0
2014-05-28 12:00:00,82.37,82.51,82.37,82.49,10400.0,55.3729,55.467,55.3729,55.4535,10400.0
2014-05-28 12:05:00,82.48,82.51,82.46,82.47,6700.0,55.4468,55.467,55.4334,55.4401,6700.0
2014-05-28 12:10:00,82.47,82.48,82.41,82.44,9900.0,55.4401,55.4468,55.3997,55.4199,9900.0
2014-05-28 12:15:00,82.45,82.47,82.43,82.46,9600.0,55.4266,55.4401,55.4132,55.4334,9600.0
2014-05-28 12:20:00,82.48,82.48,82.4,82.42,9900.0,55.4468,55.4468,55.393,55.4065,9900.0
2014-05-28 12:25:00,82.42,82.46,82.42,82.43,10500.0,55.4065,55.4334,55.4065,55.4132,10500.0
2014-05-28 12:30:00,82.46,82.5,82.41,82.41,10000.0,55.4334,55.4602,55.3997,55.3997,10000.0
2014-05-28 12:35:00,82.41,82.48,82.39,82.48,6500.0,55.3997,55.4468,55.3863,55.4468,6500.0
2014-05-28 12:40:00,82.48,82.5,82.41,82.48,8800.0,55.4468,55.4602,55.3997,55.4468,8800.0
2014-05-28 12:45:00,82.48,82.62,82.48,82.6,6700.0,55.4468,55.5409,55.4468,55.5275,6700.0
2014-05-28 12:50:00,82.58,82.6,82.54,82.57,6300.0,55.514,55.5275,55.4871,55.5073,6300.0
2014-05-28 12:55:00,82.56,82.66,82.56,82.6,7000.0,55.5006,55.5678,55.5006,55.5275,7000.0
2014-05-28 13:00:00,82.59,82.66,82.58,82.66,6500.0,55.5207,55.5678,55.514,55.5678,6500.0
2014-05-28 13:05:00,82.66,82.67,82.64,82.65,4500.0,55.5678,55.5745,55.5544,55.5611,4500.0
2014-05-28 13:10:00,82.66,82.73,82.65,82.72,27000.0,55.5678,55.6149,55.5611,55.6081,27000.0
2014-05-28 13:15:00,82.71,82.78,82.66,82.75,16900.0,55.6014,55.6485,55.5678,55.6283,16900.0
2014-05-28 13:20:00,82.76,82.83,82.76,82.81,13300.0,55.635,55.6821,55.635,55.6686,13300.0
2014-05-28 13:25:00,82.81,82.86,82.79,82.85,26300.0,55.6686,55.7023,55.6552,55.6955,26300.0
2014-05-28 13:30:00,82.83,82.87,82.82,82.84,11000.0,55.6821,55.709,55.6754,55.6888,11000.0
2014-05-28 13:35:00,82.84,82.85,82.77,82.77,11600.0,55.6888,55.6955,55.6418,55.6418,11600.0
2014-05-28 13:40:00,82.8,82.8,82.74,82.74,9700.0,55.6619,55.6619,55.6216,55.6216,9700.0
2014-05-28 13:45:00,82.75,82.84,82.74,82.84,10100.0,55.6283,55.6888,55.6216,55.6888,10100.0
2014-05-28 13:50:00,82.85,82.92,82.8,82.92,9800.0,55.6955,55.7426,55.6619,55.7426,9800.0
2014-05-28 13:55:00,82.9,82.94,82.9,82.94,4300.0,55.7291,55.756,55.7291,55.756,4300.0
2014-05-28 14:00:00,82.96,83.1,82.96,83.06,28400.0,55.7695,55.8636,55.7695,55.8367,28400.0
2014-05-28 14:05:00,83.05,83.1,83.02,83.08,24700.0,55.83,55.8636,55.8098,55.8501,24700.0
2014-05-28 14:10:00,83.07,83.1,83.04,83.1,13800.0,55.8434,55.8636,55.8233,55.8636,13800.0
2014-05-28 14:15:00,83.08,83.1,83.07,83.08,9200.0,55.8501,55.8636,55.8434,55.8501,9200.0
2014-05-28 14:20:00,83.09,83.15,83.09,83.14,13600.0,55.8569,55.8972,55.8569,55.8905,13600.0
2014-05-28 14:25:00,83.14,83.21,83.14,83.2,25400.0,55.8905,55.9375,55.8905,55.9308,25400.0
2014-05-28 14:30:00,83.21,83.32,83.2,83.25,58200.0,55.9375,56.0115,55.9308,55.9644,58200.0
2014-05-28 14:35:00,83.24,83.24,82.98,82.98,15000.0,55.9577,55.9577,55.7829,55.7829,15000.0
2014-05-28 14:40:00,82.99,83.08,82.96,83.06,8900.0,55.7896,55.8501,55.7695,55.8367,8900.0
2014-05-28 14:45:00,83.06,83.17,83.04,83.17,15300.0,55.8367,55.9107,55.8233,55.9107,15300.0
2014-05-28 14:50:00,83.17,83.23,83.16,83.22,7900.0,55.9107,55.951,55.9039,55.9443,7900.0
2014-05-28 14:55:00,83.22,83.27,83.22,83.27,12100.0,55.9443,55.9779,55.9443,55.9779,12100.0
2014-05-28 15:00:00,83.26,83.4,83.26,83.36,23600.0,55.9712,56.0653,55.9712,56.0384,23600.0
2014-05-28 15:05:00,83.37,83.4,83.33,83.35,26000.0,56.0451,56.0653,56.0182,56.0317,26000.0
2014-05-28 15:10:00,83.36,83.45,83.32,83.4,25200.0,56.0384,56.0989,56.0115,56.0653,25200.0
2014-05-28 15:15:00,83.41,83.44,83.35,83.39,22000.0,56.072,56.0922,56.0317,56.0585,22000.0
2014-05-28 15:20:00,83.38,83.39,83.36,83.38,17200.0,56.0518,56.0585,56.0384,56.0518,17200.0
2014-05-28 15:25:00,83.38,83.38,83.25,83.28,27100.0,56.0518,56.0518,55.9644,55.9846,27100.0
2014-05-28 15:30:00,83.25,83.34,83.25,83.31,30200.0,55.9644,56.0249,55.9644,56.0048,30200.0
2014-05-28 15:35:00,83.31,83.31,83.2,83.21,30700.0,56.0048,56.0048,55.9308,55.9375,30700.0
2014-05-28 15:40:00,83.21,83.22,83.18,83.19,38400.0,55.9375,55.9443,55.9174,55.9241,38400.0
2014-05-28 15:45:00,83.19,83.22,83.11,83.13,90800.0,55.9241,55.9443,55.8703,55.8838,90800.0
2014-05-28 15:50:00,83.12,83.13,83.02,83.03,89900.0,55.877,55.8838,55.8098,55.8165,89900.0
2014-05-28 15:55:00,83.03,83.07,82.96,82.98,178600.0,55.8165,55.8434,55.7695,55.7829,178600.0
2014-05-29 09:30:00,83.24,83.45,83.1,83.39,29700.0,55.9577,56.0989,55.8636,56.0585,29700.0
2014-05-29 09:35:00,83.33,83.5,83.19,83.32,14600.0,56.0182,56.1325,55.9241,56.0115,14600.0
2014-05-29 09:40:00,83.42,83.58,83.3,83.48,22200.0,56.0787,56.1863,55.998,56.119,22200.0
2014-05-29 09:45:00,83.48,83.53,83.29,83.32,28700.0,56.119,56.1527,55.9913,56.0115,28700.0
2014-05-29 09:50:00,83.37,83.42,83.23,83.42,23300.0,56.0451,56.0787,55.951,56.0787,23300.0
2014-05-29 09:55:00,83.33,83.43,83.3,83.36,12900.0,56.0182,56.0854,55.998,56.0384,12900.0
2014-05-29 10:00:00,83.31,83.32,83.13,83.14,17500.0,56.0048,56.0115,55.8838,55.8905,17500.0
2014-05-29 10:05:00,83.09,83.19,83.01,83.08,14800.0,55.8569,55.9241,55.8031,55.8501,14800.0
2014-05-29 10:10:00,83.07,83.08,82.88,82.88,26200.0,55.8434,55.8501,55.7157,55.7157,26200.0
2014-05-29 10:15:00,82.89,83.08,82.82,83.03,36300.0,55.7224,55.8501,55.6754,55.8165,36300.0
2014-05-29 10:20:00,83.03,83.18,82.98,83.11,30300.0,55.8165,55.9174,55.7829,55.8703,30300.0
2014-05-29 10:25:00,83.14,83.2,83.11,83.13,12600.0,55.8905,55.9308,55.8703,55.8838,12600.0
2014-05-29 10:30:00,83.12,83.26,83.08,83.19,17900.0,55.877,55.9712,55.8501,55.9241,17900.0
2014-05-29 10:35:00,83.2,83.37,83.2,83.29,13500.0,55.9308,56.0451,55.9308,55.9913,13500.0
2014-05-29 10:40:00,83.3,83.44,83.29,83.4,10800.0,55.998,56.0922,55.9913,56.0653,10800.0
2014-05-29 10:45:00,83.41,83.5,83.41,83.48,24800.0,56.072,56.1325,56.072,56.119,24800.0
2014-05-29 10:50:00,83.48,83.58,83.48,83.55,17300.0,56.119,56.1863,56.119,56.1661,17300.0
2014-05-29 10:55:00,83.53,83.6,83.51,83.55,16000.0,56.1527,56.1997,56.1392,56.1661,16000.0
2014-05-29 11:00:00,83.56,83.65,83.55,83.55,24200.0,56.1728,56.2333,56.1661,56.1661,24200.0
2014-05-29 11:05:00,83.55,83.64,83.52,83.56,14900.0,56.1661,56.2266,56.1459,56.1728,14900.0
2014-05-29 11:10:00,83.53,83.72,83.53,83.72,13700.0,56.1527,56.2804,56.1527,56.2804,13700.0
2014-05-29 11:15:00,83.71,83.81,83.71,83.75,14600.0,56.2737,56.3409,56.2737,56.3006,14600.0
2014-05-29 11:20:00,83.75,83.77,83.6,83.6,25400.0,56.3006,56.314,56.1997,56.1997,25400.0
2014-05-29 11:25:00,83.6,83.64,83.48,83.55,20500.0,56.1997,56.2266,56.119,56.1661,20500.0
2014-05-29 11:30:00,83.56,83.7,83.56,83.68,15000.0,56.1728,56.2669,56.1728,56.2535,15000.0
2014-05-29 11:35:00,83.69,83.76,83.64,83.76,17000.0,56.2602,56.3073,56.2266,56.3073,17000.0
2014-05-29 11:40:00,83.74,83.78,83.72,83.78,12300.0,56.2938,56.3207,56.2804,56.3207,12300.0
2014-05-29 11:45:00,83.78,83.84,83.78,83.84,17100.0,56.3207,56.3611,56.3207,56.3611,17100.0
2014-05-29 11:50:00,83.85,83.85,83.77,83.78,13600.0,56.3678,56.3678,56.314,56.3207,13600.0
2014-05-29 11:55:00,83.79,83.8,83.76,83.8,13000.0,56.3274,56.3342,56.3073,56.3342,13000.0
2014-05-29 12:00:00,83.79,83.8,83.74,83.76,11400.0,56.3274,56.3342,56.2938,56.3073,11400.0
2014-05-29 12:05:00,83.76,83.8,83.76,83.79,10000.0,56.3073,56.3342,56.3073,56.3274,10000.0
2014-05-29 12:10:00,83.77,83.79,83.74,83.76,8400.0,56.314,56.3274,56.2938,56.3073,8400.0
2014-05-29 12:15:00,83.77,83.83,83.77,83.81,20500.0,56.314,56.3543,56.314,56.3409,20500.0
2014-05-29 12:20:00,83.81,83.86,83.8,83.82,11300.0,56.3409,56.3745,56.3342,56.3476,11300.0
2014-05-29 12:25:00,83.81,83.82,83.77,83.8,11700.0,56.3409,56.3476,56.314,56.3342,11700.0
2014-05-29 12:30:00,83.77,83.82,83.77,83.82,6800.0,56.314,56.3476,56.314,56.3476,6800.0
2014-05-29 12:35:00,83.83,83.85,83.81,83.84,10100.0,56.3543,56.3678,56.3409,56.3611,10100.0
2014-05-29 12:40:00,83.85,83.85,83.8,83.84,10300.0,56.3678,56.3678,56.3342,56.3611,10300.0
2014-05-29 12:45:00,83.84,83.88,83.83,83.87,14100.0,56.3611,56.3879,56.3543,56.3812,14100.0
2014-05-29 12:50:00,83.88,83.94,83.88,83.92,8700.0,56.3879,56.4283,56.3879,56.4148,8700.0
2014-05-29 12:55:00,83.93,83.93,83.9,83.9,10800.0,56.4216,56.4216,56.4014,56.4014,10800.0
2014-05-29 13:00:00,83.91,83.96,83.9,83.96,18100.0,56.4081,56.4417,56.4014,56.4417,18100.0
2014-05-29 13:05:00,83.96,84.09,83.96,84.09,52200.0,56.4417,56.5291,56.4417,56.5291,52200.0
2014-05-29 13:10:00,84.09,84.13,84.05,84.05,34700.0,56.5291,56.556,56.5022,56.5022,34700.0
2014-05-29 13:15:00,84.04,84.1,84.01,84.08,35500.0,56.4955,56.5358,56.4753,56.5224,35500.0
2014-05-29 13:20:00,84.08,84.24,84.08,84.21,29100.0,56.5224,56.63,56.5224,56.6098,29100.0
2014-05-29 13:25:00,84.21,84.21,84.1,84.14,22100.0,56.6098,56.6098,56.5358,56.5627,22100.0
2014-05-29 13:30:00,84.14,84.15,84.1,84.11,13700.0,56.5627,56.5695,56.5358,56.5426,13700.0
2014-05-29 13:35:00,84.11,84.2,84.11,84.2,12700.0,56.5426,56.6031,56.5426,56.6031,12700.0
2014-05-29 13:40:00,84.19,84.2,84.15,84.16,16200.0,56.5963,56.6031,56.5695,56.5762,16200.0
2014-05-29 13:45:00,84.16,84.23,84.16,84.22,14300.0,56.5762,56.6232,56.5762,56.6165,14300.0
2014-05-29 13:50:00,84.23,84.24,84.22,84.23,10200.0,56.6232,56.63,56.6165,56.6232,10200.0
2014-05-29 13:55:00,84.24,84.41,84.23,84.38,32600.0,56.63,56.7442,56.6232,56.7241,32600.0
2014-05-29 14:00:00,84.38,84.4,84.31,84.34,29600.0,56.7241,56.7375,56.677,56.6972,29600.0
2014-05-29 14:05:00,84.34,84.39,84.3,84.31,17600.0,56.6972,56.7308,56.6703,56.677,17600.0
2014-05-29 14:10:00,84.3,84.38,84.3,84.37,15100.0,56.6703,56.7241,56.6703,56.7173,15100.0
2014-05-29 14:15:00,84.36,84.4,84.32,84.32,22900.0,56.7106,56.7375,56.6837,56.6837,22900.0
2014-05-29 14:20:00,84.33,84.36,84.27,84.36,19300.0,56.6905,56.7106,56.6501,56.7106,19300.0
2014-05-29 14:25:00,84.35,84.35,84.31,84.33,16600.0,56.7039,56.7039,56.677,56.6905,16600.0
2014-05-29 14:30:00,84.34,84.34,84.22,84.23,22100.0,56.6972,56.6972,56.6165,56.6232,22100.0
2014-05-29 14:35:00,84.23,84.37,84.18,84.32,37800.0,56.6232,56.7173,56.5896,56.6837,37800.0
2014-05-29 14:40:00,84.32,84.33,84.31,84.32,8600.0,56.6837,56.6905,56.677,56.6837,8600.0
2014-05-29 14:45:00,84.33,84.34,84.27,84.28,23500.0,56.6905,56.6972,56.6501,56.6568,23500.0
2014-05-29 14:50:00,84.28,84.33,84.28,84.33,10700.0,56.6568,56.6905,56.6568,56.6905,10700.0
2014-05-29 14:55:00,84.32,84.37,84.25,84.28,32500.0,56.6837,56.7173,56.6367,56.6568,32500.0
2014-05-29 15:00:00,84.29,84.32,84.25,84.27,24400.0,56.6636,56.6837,56.6367,56.6501,24400.0
2014-05-29 15:05:00,84.27,84.28,84.19,84.24,18800.0,56.6501,56.6568,56.5963,56.63,18800.0
2014-05-29 15:10:00,84.26,84.34,84.24,84.32,38700.0,56.6434,56.6972,56.63,56.6837,38700.0
2014-05-29 15:15:00,84.33,84.35,84.26,84.27,13700.0,56.6905,56.7039,56.6434,56.6501,13700.0
2014-05-29 15:20:00,84.26,84.31,84.25,84.28,65500.0,56.6434,56.677,56.6367,56.6568,65500.0
2014-05-29 15:25:00,84.28,84.37,84.28,84.34,20600.0,56.6568,56.7173,56.6568,56.6972,20600.0
2014-05-29 15:30:00,84.35,84.35,84.2,84.27,27700.0,56.7039,56.7039,56.6031,56.6501,27700.0
2014-05-29 15:35:00,84.28,84.28,84.2,84.21,39100.0,56.6568,56.6568,56.6031,56.6098,39100.0
2014-05-29 15:40:00,84.21,84.21,84.17,84.19,33800.0,56.6098,56.6098,56.5829,56.5963,33800.0
2014-05-29 15:45:00,84.19,84.29,84.17,84.28,56100.0,56.5963,56.6636,56.5829,56.6568,56100.0
2014-05-29 15:50:00,84.29,84.31,84.25,84.26,69500.0,56.6636,56.677,56.6367,56.6434,69500.0
2014-05-29 15:55:00,84.27,84.34,84.26,84.31,126700.0,56.6501,56.6972,56.6434,56.677,126700.0
2014-05-30 09:30:00,84.36,84.69,84.35,84.57,51600.0,56.7106,56.9325,56.7039,56.8518,51600.0
2014-05-30 09:35:00,84.62,84.63,84.17,84.39,40400.0,56.8854,56.8921,56.5829,56.7308,40400.0
2014-05-30 09:40:00,84.39,84.48,84.2,84.41,22000.0,56.7308,56.7913,56.6031,56.7442,22000.0
2014-05-30 09:45:00,84.4,84.54,84.31,84.42,31300.0,56.7375,56.8316,56.677,56.751,31300.0
2014-05-30 09:50:00,84.43,84.49,84.3,84.47,19900.0,56.7577,56.798,56.6703,56.7846,19900.0
2014-05-30 09:55:00,84.46,84.46,84.3,84.46,17600.0,56.7778,56.7778,56.6703,56.7778,17600.0
2014-05-30 10:00:00,84.45,84.49,84.29,84.35,39400.0,56.7711,56.798,56.6636,56.7039,39400.0
2014-05-30 10:05:00,84.35,84.48,84.3,84.46,54300.0,56.7039,56.7913,56.6703,56.7778,54300.0
2014-05-30 10:10:00,84.46,84.59,84.43,84.54,19500.0,56.7778,56.8652,56.7577,56.8316,19500.0
2014-05-30 10:15:00,84.53,84.55,84.48,84.53,11700.0,56.8249,56.8384,56.7913,56.8249,11700.0
2014-05-30 10:20:00,84.52,84.53,84.4,84.48,47400.0,56.8182,56.8249,56.7375,56.7913,47400.0
2014-05-30 10:25:00,84.48,84.59,84.47,84.52,22100.0,56.7913,56.8652,56.7846,56.8182,22100.0
2014-05-30 10:30:00,84.54,84.61,84.51,84.51,21800.0,56.8316,56.8787,56.8115,56.8115,21800.0
2014-05-30 10:35:00,84.53,84.57,84.47,84.49,66000.0,56.8249,56.8518,56.7846,56.798,66000.0
2014-05-30 10:40:00,84.49,84.52,84.45,84.52,15800.0,56.798,56.8182,56.7711,56.8182,15800.0
2014-05-30 10:45:00,84.52,84.6,84.51,84.53,20300.0,56.8182,56.872,56.8115,56.8249,20300.0
2014-05-30 10:50:00,84.55,84.69,84.53,84.65,26700.0,56.8384,56.9325,56.8249,56.9056,26700.0
2014-05-30 10:55:00,84.63,84.7,84.63,84.68,16400.0,56.8921,56.9392,56.8921,56.9257,16400.0
2014-05-30 11:00:00,84.69,84.85,84.68,84.76,25200.0,56.9325,57.04,56.9257,56.9795,25200.0
2014-05-30 11:05:00,84.76,84.85,84.76,84.84,22000.0,56.9795,57.04,56.9795,57.0333,22000.0
2014-05-30 11:10:00,84.83,84.94,84.82,84.86,29900.0,57.0266,57.1005,57.0199,57.0467,29900.0
2014-05-30 11:15:00,84.87,84.88,84.59,84.59,39200.0,57.0535,57.0602,56.8652,56.8652,39200.0
2014-05-30 11:20:00,84.6,84.62,84.48,84.58,25900.0,56.872,56.8854,56.7913,56.8585,25900.0
2014-05-30 11:25:00,84.59,84.68,84.58,84.68,21200.0,56.8652,56.9257,56.8585,56.9257,21200.0
2014-05-30 11:30:00,84.66,84.75,84.65,84.71,22000.0,56.9123,56.9728,56.9056,56.9459,22000.0
2014-05-30 11:35:00,84.7,84.76,84.7,84.71,27300.0,56.9392,56.9795,56.9392,56.9459,27300.0
2014-05-30 11:40:00,84.71,84.73,84.66,84.72,28600.0,56.9459,56.9594,56.9123,56.9526,28600.0
2014-05-30 11:45:00,84.73,84.78,84.73,84.76,27100.0,56.9594,56.993,56.9594,56.9795,27100.0
2014-05-30 11:50:00,84.76,84.77,84.72,84.73,18600.0,56.9795,56.9862,56.9526,56.9594,18600.0
2014-05-30 11:55:00,84.74,84.74,84.67,84.69,16300.0,56.9661,56.9661,56.919,56.9325,16300.0
2014-05-30 12:00:00,84.68,84.69,84.64,84.64,18600.0,56.9257,56.9325,56.8989,56.8989,18600.0
2014-05-30 12:05:00,84.64,84.65,84.6,84.65,41900.0,56.8989,56.9056,56.872,56.9056,41900.0
2014-05-30 12:10:00,84.65,84.66,84.52,84.52,82500.0,56.9056,56.9123,56.8182,56.8182,82500.0
2014-05-30 12:15:00,84.52,84.55,84.5,84.55,27600.0,56.8182,56.8384,56.8047,56.8384,27600.0
2014-05-30 12:20:00,84.55,84.6,84.54,84.6,12300.0,56.8384,56.872,56.8316,56.872,12300.0
2014-05-30 12:25:00,84.6,84.61,84.55,84.58,21000.0,56.872,56.8787,56.8384,56.8585,21000.0
2014-05-30 12:30:00,84.58,84.6,84.54,84.54,47300.0,56.8585,56.872,56.8316,56.8316,47300.0
2014-05-30 12:35:00,84.52,84.61,84.52,84.57,35100.0,56.8182,56.8787,56.8182,56.8518,35100.0
2014-05-30 12:40:00,84.58,84.63,84.55,84.62,22300.0,56.8585,56.8921,56.8384,56.8854,22300.0
2014-05-30 12:45:00,84.64,84.64,84.53,84.56,16600.0,56.8989,56.8989,56.8249,56.8451,16600.0
2014-05-30 12:50:00,84.56,84.6,84.54,84.57,27200.0,56.8451,56.872,56.8316,56.8518,27200.0
2014-05-30 12:55:00,84.57,84.6,84.51,84.6,29400.0,56.8518,56.872,56.8115,56.872,29400.0
2014-05-30 13:00:00,84.61,84.62,84.53,84.58,10700.0,56.8787,56.8854,56.8249,56.8585,10700.0
2014-05-30 13:05:00,84.57,84.66,84.54,84.65,15600.0,56.8518,56.9123,56.8316,56.9056,15600.0
2014-05-30 13:10:00,84.67,84.67,84.62,84.64,5400.0,56.919,56.919,56.8854,56.8989,5400.0
2014-05-30 13:15:00,84.63,84.63,84.56,84.57,5800.0,56.8921,56.8921,56.8451,56.8518,5800.0
2014-05-30 13:20:00,84.56,84.62,84.53,84.57,42700.0,56.8451,56.8854,56.8249,56.8518,42700.0
2014-05-30 13:25:00,84.58,84.63,84.55,84.62,24300.0,56.8585,56.8921,56.8384,56.8854,24300.0
2014-05-30 13:30:00,84.62,84.63,84.56,84.6,8200.0,56.8854,56.8921,56.8451,56.872,8200.0
2014-05-30 13:35:00,84.61,84.62,84.55,84.59,16400.0,56.8787,56.8854,56.8384,56.8652,16400.0
2014-05-30 13:40:00,84.58,84.6,84.57,84.59,13700.0,56.8585,56.872,56.8518,56.8652,13700.0
2014-05-30 13:45:00,84.59,84.61,84.59,84.6,5500.0,56.8652,56.8787,56.8652,56.872,5500.0
2014-05-30 13:50:00,84.61,84.61,84.58,84.59,14500.0,56.8787,56.8787,56.8585,56.8652,14500.0
2014-05-30 13:55:00,84.6,84.61,84.56,84.61,13500.0,56.872,56.8787,56.8451,56.8787,13500.0
2014-05-30 14:00:00,84.6,84.6,84.57,84.57,27300.0,56.872,56.872,56.8518,56.8518,27300.0
2014-05-30 14:05:00,84.57,84.65,84.55,84.65,34000.0,56.8518,56.9056,56.8384,56.9056,34000.0
2014-05-30 14:10:00,84.63,84.76,84.62,84.72,27500.0,56.8921,56.9795,56.8854,56.9526,27500.0
2014-05-30 14:15:00,84.71,84.84,84.71,84.84,20500.0,56.9459,57.0333,56.9459,57.0333,20500.0
2014-05-30 14:20:00,84.84,84.86,84.81,84.84,22200.0,57.0333,57.0467,57.0131,57.0333,22200.0
2014-05-30 14:25:00,84.84,84.9,84.84,84.89,16200.0,57.0333,57.0736,57.0333,57.0669,16200.0
2014-05-30 14:30:00,84.89,84.91,84.87,84.88,21400.0,57.0669,57.0804,57.0535,57.0602,21400.0
2014-05-30 14:35:00,84.88,84.93,84.88,84.93,15400.0,57.0602,57.0938,57.0602,57.0938,15400.0
2014-05-30 14:40:00,84.93,84.97,84.9,84.91,30500.0,57.0938,57.1207,57.0736,57.0804,30500.0
2014-05-30 14:45:00,84.91,84.96,84.89,84.92,19200.0,57.0804,57.114,57.0669,57.0871,19200.0
2014-05-30 14:50:00,84.93,84.97,84.93,84.97,18300.0,57.0938,57.1207,57.0938,57.1207,18300.0
2014-05-30 14:55:00,84.95,84.97,84.92,84.92,25800.0,57.1072,57.1207,57.0871,57.0871,25800.0
2014-05-30 15:00:00,84.92,84.93,84.8,84.81,27300.0,57.0871,57.0938,57.0064,57.0131,27300.0
2014-05-30 15:05:00,84.81,84.86,84.8,84.82,38600.0,57.0131,57.0467,57.0064,57.0199,38600.0
2014-05-30 15:10:00,84.82,84.91,84.81,84.9,23500.0,57.0199,57.0804,57.0131,57.0736,23500.0
2014-05-30 15:15:00,84.91,84.92,84.85,84.91,26100.0,57.0804,57.0871,57.04,57.0804,26100.0
2014-05-30 15:20:00,84.92,84.94,84.9,84.91,30200.0,57.0871,57.1005,57.0736,57.0804,30200.0
2014-05-30 15:25:00,84.9,84.98,84.86,84.97,38300.0,57.0736,57.1274,57.0467,57.1207,38300.0
2014-05-30 15:30:00,84.98,85.02,84.96,85.0,101900.0,57.1274,57.1543,57.114,57.1409,101900.0
2014-05-30 15:35:00,84.99,85.03,84.86,84.95,115100.0,57.1341,57.161,57.0467,57.1072,115100.0
2014-05-30 15:40:00,84.93,85.11,84.93,85.06,84100.0,57.0938,57.2148,57.0938,57.1812,84100.0
2014-05-30 15:45:00,85.06,85.12,84.91,84.94,77100.0,57.1812,57.2215,57.0804,57.1005,77100.0
2014-05-30 15:50:00,84.94,84.95,84.86,84.88,47600.0,57.1005,57.1072,57.0467,57.0602,47600.0
2014-05-30 15:55:00,84.86,84.88,84.76,84.8,322800.0,57.0467,57.0602,56.9795,57.0064,322800.0
2014-06-02 09:30:00,84.99,85.19,84.8,84.85,57000.0,57.1341,57.2686,57.0064,57.04,57000.0
2014-06-02 09:35:00,84.85,85.03,84.81,84.84,40000.0,57.04,57.161,57.0131,57.0333,40000.0
2014-06-02 09:40:00,84.82,84.83,84.41,84.59,36700.0,57.0199,57.0266,56.7442,56.8652,36700.0
2014-06-02 09:45:00,84.63,84.84,84.61,84.82,25700.0,56.8921,57.0333,56.8787,57.0199,25700.0
2014-06-02 09:50:00,84.83,84.99,84.8,84.99,55000.0,57.0266,57.1341,57.0064,57.1341,55000.0
2014-06-02 09:55:00,84.98,85.01,84.92,85.01,20200.0,57.1274,57.1476,57.0871,57.1476,20200.0
2014-06-02 10:00:00,84.97,85.09,84.85,84.86,43500.0,57.1207,57.2014,57.04,57.0467,43500.0
2014-06-02 10:05:00,84.83,84.9,84.55,84.55,24000.0,57.0266,57.0736,56.8384,56.8384,24000.0
2014-06-02 10:10:00,84.54,84.81,84.51,84.77,29300.0,56.8316,57.0131,56.8115,56.9862,29300.0
2014-06-02 10:15:00,84.73,84.94,84.71,84.94,10700.0,56.9594,57.1005,56.9459,57.1005,10700.0
2014-06-02 10:20:00,84.94,84.96,84.86,84.95,24700.0,57.1005,57.114,57.0467,57.1072,24700.0
2014-06-02 10:25:00,84.95,85.12,84.92,85.11,40800.0,57.1072,57.2215,57.0871,57.2148,40800.0
2014-06-02 10:30:00,85.1,85.18,85.03,85.04,27900.0,57.2081,57.2619,57.161,57.1678,27900.0
2014-06-02 10:35:00,85.02,85.04,84.89,85.01,56100.0,57.1543,57.1678,57.0669,57.1476,56100.0
2014-06-02 10:40:00,85.0,85.08,84.96,85.07,47600.0,57.1409,57.1946,57.114,57.1879,47600.0
2014-06-02 10:45:00,85.07,85.08,84.83,84.87,74700.0,57.1879,57.1946,57.0266,57.0535,74700.0
2014-06-02 10:50:00,84.87,84.95,84.85,84.9,20400.0,57.0535,57.1072,57.04,57.0736,20400.0
2014-06-02 10:55:00,84.89,85.06,84.85,85.02,17400.0,57.0669,57.1812,57.04,57.1543,17400.0
2014-06-02 11:00:00,85.04,85.07,84.97,84.98,17300.0,57.1678,57.1879,57.1207,57.1274,17300.0
2014-06-02 11:05:00,84.99,85.1,84.97,85.08,32400.0,57.1341,57.2081,57.1207,57.1946,32400.0
2014-06-02 11:10:00,85.09,85.24,85.07,85.23,21000.0,57.2014,57.3022,57.1879,57.2955,21000.0
2014-06-02 11:15:00,85.22,85.3,85.22,85.27,21900.0,57.2888,57.3425,57.2888,57.3224,21900.0
2014-06-02 11:20:00,85.27,85.29,85.16,85.16,9400.0,57.3224,57.3358,57.2484,57.2484,9400.0
2014-06-02 11:25:00,85.16,85.25,85.08,85.22,19000.0,57.2484,57.3089,57.1946,57.2888,19000.0
2014-06-02 11:30:00,85.22,85.25,85.18,85.22,10600.0,57.2888,57.3089,57.2619,57.2888,10600.0
2014-06-02 11:35:00,85.22,85.27,85.17,85.22,18800.0,57.2888,57.3224,57.2551,57.2888,18800.0
2014-06-02 11:40:00,85.21,85.24,85.19,85.19,8000.0,57.282,57.3022,57.2686,57.2686,8000.0
2014-06-02 11:45:00,85.2,85.22,85.17,85.22,7600.0,57.2753,57.2888,57.2551,57.2888,7600.0
2014-06-02 11:50:00,85.22,85.29,85.21,85.21,12900.0,57.2888,57.3358,57.282,57.282,12900.0
2014-06-02 11:55:00,85.2,85.43,85.2,85.32,46400.0,57.2753,57.4299,57.2753,57.356,46400.0
2014-06-02 12:00:00,85.33,85.34,85.21,85.22,16700.0,57.3627,57.3694,57.282,57.2888,16700.0
2014-06-02 12:05:00,85.2,85.26,85.2,85.21,10200.0,57.2753,57.3156,57.2753,57.282,10200.0
2014-06-02 12:10:00,85.21,85.32,85.21,85.29,29400.0,57.282,57.356,57.282,57.3358,29400.0
2014-06-02 12:15:00,85.3,85.3,85.15,85.21,11100.0,57.3425,57.3425,57.2417,57.282,11100.0
2014-06-02 12:20:00,85.21,85.26,85.17,85.26,6600.0,57.282,57.3156,57.2551,57.3156,6600.0
2014-06-02 12:25:00,85.24,85.25,85.2,85.23,6900.0,57.3022,57.3089,57.2753,57.2955,6900.0
2014-06-02 12:30:00,85.25,85.25,85.16,85.17,10400.0,57.3089,57.3089,57.2484,57.2551,10400.0
2014-06-02 12:35:00,85.17,85.17,85.11,85.16,11300.0,57.2551,57.2551,57.2148,57.2484,11300.0
2014-06-02 12:40:00,85.16,85.17,85.11,85.11,6500.0,57.2484,57.2551,57.2148,57.2148,6500.0
2014-06-02 12:45:00,85.11,85.12,85.09,85.1,4000.0,57.2148,57.2215,57.2014,57.2081,4000.0
2014-06-02 12:50:00,85.11,85.11,85.01,85.03,9400.0,57.2148,57.2148,57.1476,57.161,9400.0
2014-06-02 12:55:00,85.03,85.05,84.96,84.97,6800.0,57.161,57.1745,57.114,57.1207,6800.0
2014-06-02 13:00:00,84.97,84.97,84.88,84.88,5600.0,57.1207,57.1207,57.0602,57.0602,5600.0
2014-06-02 13:05:00,84.87,84.98,84.85,84.98,7800.0,57.0535,57.1274,57.04,57.1274,7800.0
2014-06-02 13:10:00,84.99,85.07,84.99,85.02,13400.0,57.1341,57.1879,57.1341,57.1543,13400.0
2014-06-02 13:15:00,85.01,85.11,85.01,85.08,22600.0,57.1476,57.2148,57.1476,57.1946,22600.0
2014-06-02 13:20:00,85.08,85.15,85.08,85.14,15000.0,57.1946,57.2417,57.1946,57.235,15000.0
2014-06-02 13:25:00,85.14,85.25,85.13,85.25,14600.0,57.235,57.3089,57.2283,57.3089,14600.0
2014-06-02 13:30:00,85.23,85.25,85.14,85.16,21400.0,57.2955,57.3089,57.235,57.2484,21400.0
2014-06-02 13:35:00,85.16,85.19,85.13,85.13,15500.0,57.2484,57.2686,57.2283,57.2283,15500.0
2014-06-02 13:40:00,85.13,85.2,85.11,85.17,16200.0,57.2283,57.2753,57.2148,57.2551,16200.0
2014-06-02 13:45:00,85.17,85.25,85.17,85.23,13700.0,57.2551,57.3089,57.2551,57.2955,13700.0
2014-06-02 13:50:00,85.23,85.23,85.13,85.15,16500.0,57.2955,57.2955,57.2283,57.2417,16500.0
2014-06-02 13:55:00,85.13,85.23,85.13,85.23,17000.0,57.2283,57.2955,57.2283,57.2955,17000.0
2014-06-02 14:00:00,85.24,85.24,85.2,85.21,17800.0,57.3022,57.3022,57.2753,57.282,17800.0
2014-06-02 14:05:00,85.21,85.25,85.21,85.21,21500.0,57.282,57.3089,57.282,57.282,21500.0
2014-06-02 14:10:00,85.22,85.27,85.15,85.19,24700.0,57.2888,57.3224,57.2417,57.2686,24700.0
2014-06-02 14:15:00,85.2,85.26,85.19,85.26,19800.0,57.2753,57.3156,57.2686,57.3156,19800.0
2014-06-02 14:20:00,85.26,85.3,85.25,85.27,19100.0,57.3156,57.3425,57.3089,57.3224,19100.0
2014-06-02 14:25:00,85.29,85.34,85.29,85.33,25100.0,57.3358,57.3694,57.3358,57.3627,25100.0
2014-06-02 14:30:00,85.32,85.35,85.32,85.32,18200.0,57.356,57.3761,57.356,57.356,18200.0
2014-06-02 14:35:00,85.33,85.4,85.33,85.38,17400.0,57.3627,57.4098,57.3627,57.3963,17400.0
2014-06-02 14:40:00,85.38,85.45,85.36,85.36,26400.0,57.3963,57.4434,57.3829,57.3829,26400.0
2014-06-02 14:45:00,85.36,85.36,85.23,85.25,24700.0,57.3829,57.3829,57.2955,57.3089,24700.0
2014-06-02 14:50:00,85.24,85.24,85.16,85.16,10500.0,57.3022,57.3022,57.2484,57.2484,10500.0
2014-06-02 14:55:00,85.15,85.19,85.07,85.13,17600.0,57.2417,57.2686,57.1879,57.2283,17600.0
2014-06-02 15:00:00,85.13,85.13,85.05,85.06,19200.0,57.2283,57.2283,57.1745,57.1812,19200.0
2014-06-02 15:05:00,85.07,85.11,85.0,85.08,12500.0,57.1879,57.2148,57.1409,57.1946,12500.0
2014-06-02 15:10:00,85.09,85.12,85.0,85.0,19700.0,57.2014,57.2215,57.1409,57.1409,19700.0
2014-06-02 15:15:00,85.0,85.05,85.0,85.05,21600.0,57.1409,57.1745,57.1409,57.1745,21600.0
2014-06-02 15:20:00,85.04,85.04,85.01,85.03,14900.0,57.1678,57.1678,57.1476,57.161,14900.0
2014-06-02 15:25:00,85.03,85.04,84.96,84.98,15600.0,57.161,57.1678,57.114,57.1274,15600.0
2014-06-02 15:30:00,84.98,85.1,84.98,85.09,29300.0,57.1274,57.2081,57.1274,57.2014,29300.0
2014-06-02 15:35:00,85.1,85.1,85.03,85.05,33000.0,57.2081,57.2081,57.161,57.1745,33000.0
2014-06-02 15:40:00,85.04,85.13,85.01,85.13,43100.0,57.1678,57.2283,57.1476,57.2283,43100.0
2014-06-02 15:45:00,85.13,85.23,85.13,85.2,81100.0,57.2283,57.2955,57.2283,57.2753,81100.0
2014-06-02 15:50:00,85.2,85.23,85.12,85.22,109600.0,57.2753,57.2955,57.2215,57.2888,109600.0
2014-06-02 15:55:00,85.23,85.25,85.18,85.24,184300.0,57.2955,57.3089,57.2619,57.3022,184300.0
2014-06-03 09:30:00,84.89,84.91,84.38,84.62,69100.0,57.0669,57.0804,56.7241,56.8854,69100.0
2014-06-03 09:35:00,84.52,84.75,84.41,84.67,24000.0,56.8182,56.9728,56.7442,56.919,24000.0
2014-06-03 09:40:00,84.68,84.74,84.56,84.61,39100.0,56.9257,56.9661,56.8451,56.8787,39100.0
2014-06-03 09:45:00,84.63,84.69,84.4,84.69,17400.0,56.8921,56.9325,56.7375,56.9325,17400.0
2014-06-03 09:50:00,84.69,85.0,84.63,85.0,20100.0,56.9325,57.1409,56.8921,57.1409,20100.0
2014-06-03 09:55:00,84.98,85.1,84.93,84.93,60600.0,57.1274,57.2081,57.0938,57.0938,60600.0
2014-06-03 10:00:00,84.82,85.05,84.7,85.04,57400.0,57.0199,57.1745,56.9392,57.1678,57400.0
2014-06-03 10:05:00,85.01,85.03,84.93,84.97,15300.0,57.1476,57.161,57.0938,57.1207,15300.0
2014-06-03 10:10:00,85.0,85.02,84.95,84.96,16100.0,57.1409,57.1543,57.1072,57.114,16100.0
2014-06-03 10:15:00,84.94,84.95,84.71,84.75,22200.0,57.1005,57.1072,56.9459,56.9728,22200.0
2014-06-03 10:20:00,84.74,84.77,84.68,84.76,11500.0,56.9661,56.9862,56.9257,56.9795,11500.0
2014-06-03 10:25:00,84.74,84.77,84.71,84.72,8000.0,56.9661,56.9862,56.9459,56.9526,8000.0
2014-06-03 10:30:00,84.75,84.76,84.64,84.68,14000.0,56.9728,56.9795,56.8989,56.9257,14000.0
2014-06-03 10:35:00,84.68,84.9,84.67,84.89,29800.0,56.9257,57.0736,56.919,57.0669,29800.0
2014-06-03 10:40:00,84.89,84.96,84.81,84.81,23000.0,57.0669,57.114,57.0131,57.0131,23000.0
2014-06-03 10:45:00,84.81,84.93,84.81,84.93,30700.0,57.0131,57.0938,57.0131,57.0938,30700.0
2014-06-03 10:50:00,84.93,85.05,84.87,84.87,22300.0,57.0938,57.1745,57.0535,57.0535,22300.0
2014-06-03 10:55:00,84.88,85.02,84.88,85.0,18600.0,57.0602,57.1543,57.0602,57.1409,18600.0
2014-06-03 11:00:00,85.0,85.04,84.96,85.03,28300.0,57.1409,57.1678,57.114,57.161,28300.0
2014-06-03 11:05:00,85.04,85.1,85.02,85.02,20200.0,57.1678,57.2081,57.1543,57.1543,20200.0
2014-06-03 11:10:00,85.02,85.02,84.92,84.96,19100.0,57.1543,57.1543,57.0871,57.114,19100.0
2014-06-03 11:15:00,84.97,85.04,84.93,84.97,18800.0,57.1207,57.1678,57.0938,57.1207,18800.0
2014-06-03 11:20:00,84.96,84.99,84.93,84.95,12100.0,57.114,57.1341,57.0938,57.1072,12100.0
2014-06-03 11:25:00,84.95,84.99,84.9,84.99,15600.0,57.1072,57.1341,57.0736,57.1341,15600.0
2014-06-03 11:30:00,84.97,85.04,84.91,85.03,16200.0,57.1207,57.1678,57.0804,57.161,16200.0
2014-06-03 11:35:00,85.04,85.18,85.03,85.07,58100.0,57.1678,57.2619,57.161,57.1879,58100.0
2014-06-03 11:40:00,85.07,85.09,84.87,84.87,35500.0,57.1879,57.2014,57.0535,57.0535,35500.0
2014-06-03 11:45:00,84.88,84.93,84.81,84.82,24200.0,57.0602,57.0938,57.0131,57.0199,24200.0
2014-06-03 11:50:00,84.84,84.88,84.74,84.76,15700.0,57.0333,57.0602,56.9661,56.9795,15700.0
2014-06-03 11:55:00,84.8,84.83,84.77,84.77,18700.0,57.0064,57.0266,56.9862,56.9862,18700.0
2014-06-03 12:00:00,84.76,84.8,84.72,84.72,8500.0,56.9795,57.0064,56.9526,56.9526,8500.0
2014-06-03 12:05:00,84.73,84.76,84.71,84.72,12000.0,56.9594,56.9795,56.9459,56.9526,12000.0
2014-06-03 12:10:00,84.72,84.78,84.67,84.77,18400.0,56.9526,56.993,56.919,56.9862,18400.0
2014-06-03 12:15:00,84.78,84.86,84.77,84.86,17100.0,56.993,57.0467,56.9862,57.0467,17100.0
2014-06-03 12:20:00,84.87,84.93,84.83,84.84,7900.0,57.0535,57.0938,57.0266,57.0333,7900.0
2014-06-03 12:25:00,84.83,84.84,84.81,84.83,7100.0,57.0266,57.0333,57.0131,57.0266,7100.0
2014-06-03 12:30:00,84.81,84.86,84.81,84.86,15100.0,57.0131,57.0467,57.0131,57.0467,15100.0
2014-06-03 12:35:00,84.86,84.93,84.86,84.92,11700.0,57.0467,57.0938,57.0467,57.0871,11700.0
2014-06-03 12:40:00,84.93,84.97,84.93,84.97,8600.0,57.0938,57.1207,57.0938,57.1207,8600.0
2014-06-03 12:45:00,84.96,84.98,84.94,84.96,6500.0,57.114,57.1274,57.1005,57.114,6500.0
2014-06-03 12:50:00,84.96,84.96,84.86,84.87,8600.0,57.114,57.114,57.0467,57.0535,8600.0
2014-06-03 12:55:00,84.86,84.89,84.84,84.87,14800.0,57.0467,57.0669,57.0333,57.0535,14800.0
2014-06-03 13:00:00,84.87,84.88,84.85,84.86,5900.0,57.0535,57.0602,57.04,57.0467,5900.0
2014-06-03 13:05:00,84.86,84.88,84.84,84.87,12100.0,57.0467,57.0602,57.0333,57.0535,12100.0
2014-06-03 13:10:00,84.88,84.89,84.85,84.87,10300.0,57.0602,57.0669,57.04,57.0535,10300.0
2014-06-03 13:15:00,84.86,84.92,84.86,84.89,17600.0,57.0467,57.0871,57.0467,57.0669,17600.0
2014-06-03 13:20:00,84.9,84.95,84.88,84.94,28100.0,57.0736,57.1072,57.0602,57.1005,28100.0
2014-06-03 13:25:00,84.93,84.94,84.88,84.89,7600.0,57.0938,57.1005,57.0602,57.0669,7600.0
2014-06-03 13:30:00,84.89,84.92,84.84,84.85,9900.0,57.0669,57.0871,57.0333,57.04,9900.0
2014-06-03 13:35:00,84.85,84.86,84.78,84.79,42600.0,57.04,57.0467,56.993,56.9997,42600.0
2014-06-03 13:40:00,84.79,84.83,84.77,84.82,12000.0,56.9997,57.0266,56.9862,57.0199,12000.0
2014-06-03 13:45:00,84.81,84.92,84.81,84.91,27200.0,57.0131,57.0871,57.0131,57.0804,27200.0
2014-06-03 13:50:00,84.92,84.94,84.91,84.94,12300.0,57.0871,57.1005,57.0804,57.1005,12300.0
2014-06-03 13:55:00,84.93,84.97,84.92,84.96,11600.0,57.0938,57.1207,57.0871,57.114,11600.0
2014-06-03 14:00:00,84.96,84.99,84.94,84.95,15200.0,57.114,57.1341,57.1005,57.1072,15200.0
2014-06-03 14:05:00,84.94,84.94,84.89,84.91,5300.0,57.1005,57.1005,57.0669,57.0804,5300.0
2014-06-03 14:10:00,84.9,84.91,84.83,84.88,17500.0,57.0736,57.0804,57.0266,57.0602,17500.0
2014-06-03 14:15:00,84.89,84.92,84.88,84.89,11300.0,57.0669,57.0871,57.0602,57.0669,11300.0
2014-06-03 14:20:00,84.91,84.95,84.89,84.91,18900.0,57.0804,57.1072,57.0669,57.0804,18900.0
2014-06-03 14:25:00,84.91,85.0,84.9,84.98,24600.0,57.0804,57.1409,57.0736,57.1274,24600.0
2014-06-03 14:30:00,84.99,84.99,84.96,84.96,7400.0,57.1341,57.1341,57.114,57.114,7400.0
2014-06-03 14:35:00,84.96,84.97,84.84,84.87,11800.0,57.114,57.1207,57.0333,57.0535,11800.0
2014-06-03 14:40:00,84.86,84.88,84.83,84.85,16300.0,57.0467,57.0602,57.0266,57.04,16300.0
2014-06-03 14:45:00,84.85,84.85,84.76,84.76,12500.0,57.04,57.04,56.9795,56.9795,12500.0
2014-06-03 14:50:00,84.78,84.78,84.67,84.67,16200.0,56.993,56.993,56.919,56.919,16200.0
2014-06-03 14:55:00,84.67,84.67,84.61,84.64,22600.0,56.919,56.919,56.8787,56.8989,22600.0
2014-06-03 15:00:00,84.63,84.63,84.53,84.53,27900.0,56.8921,56.8921,56.8249,56.8249,27900.0
2014-06-03 15:05:00,84.55,84.58,84.52,84.57,24300.0,56.8384,56.8585,56.8182,56.8518,24300.0
2014-06-03 15:10:00,84.57,84.7,84.57,84.69,23900.0,56.8518,56.9392,56.8518,56.9325,23900.0
2014-06-03 15:15:00,84.68,84.69,84.62,84.64,21800.0,56.9257,56.9325,56.8854,56.8989,21800.0
2014-06-03 15:20:00,84.64,84.65,84.6,84.6,19300.0,56.8989,56.9056,56.872,56.872,19300.0
2014-06-03 15:25:00,84.61,84.61,84.58,84.59,19300.0,56.8787,56.8787,56.8585,56.8652,19300.0
2014-06-03 15:30:00,84.6,84.62,84.59,84.61,25100.0,56.872,56.8854,56.8652,56.8787,25100.0
2014-06-03 15:35:00,84.61,84.68,84.58,84.67,31600.0,56.8787,56.9257,56.8585,56.919,31600.0
2014-06-03 15:40:00,84.68,84.69,84.6,84.64,29300.0,56.9257,56.9325,56.872,56.8989,29300.0
2014-06-03 15:45:00,84.63,84.63,84.49,84.49,62000.0,56.8921,56.8921,56.798,56.798,62000.0
2014-06-03 15:50:00,84.5,84.55,84.47,84.5,63800.0,56.8047,56.8384,56.7846,56.8047,63800.0
2014-06-03 15:55:00,84.5,84.55,84.47,84.54,106900.0,56.8047,56.8384,56.7846,56.8316,106900.0
2014-06-04 09:30:00,84.06,84.13,83.7,84.08,72900.0,56.509,56.556,56.2669,56.5224,72900.0
2014-06-04 09:35:00,84.03,84.11,83.94,84.07,30300.0,56.4888,56.5426,56.4283,56.5157,30300.0
2014-06-04 09:40:00,84.04,84.15,84.0,84.12,14100.0,56.4955,56.5695,56.4686,56.5493,14100.0
2014-06-04 09:45:00,84.14,84.35,84.11,84.31,90300.0,56.5627,56.7039,56.5426,56.677,90300.0
2014-06-04 09:50:00,84.33,84.58,84.29,84.55,47800.0,56.6905,56.8585,56.6636,56.8384,47800.0
2014-06-04 09:55:00,84.52,84.59,84.51,84.52,14500.0,56.8182,56.8652,56.8115,56.8182,14500.0
2014-06-04 10:00:00,84.51,84.66,84.29,84.41,25600.0,56.8115,56.9123,56.6636,56.7442,25600.0
2014-06-04 10:05:00,84.44,84.5,84.39,84.47,14300.0,56.7644,56.8047,56.7308,56.7846,14300.0
2014-06-04 10:10:00,84.47,84.6,84.42,84.6,21900.0,56.7846,56.872,56.751,56.872,21900.0
2014-06-04 10:15:00,84.59,84.62,84.46,84.5,17500.0,56.8652,56.8854,56.7778,56.8047,17500.0
2014-06-04 10:20:00,84.5,84.52,84.37,84.39,16500.0,56.8047,56.8182,56.7173,56.7308,16500.0
2014-06-04 10:25:00,84.38,84.41,84.31,84.33,23800.0,56.7241,56.7442,56.677,56.6905,23800.0
2014-06-04 10:30:00,84.33,84.47,84.25,84.36,15100.0,56.6905,56.7846,56.6367,56.7106,15100.0
2014-06-04 10:35:00,84.35,84.37,84.31,84.37,24500.0,56.7039,56.7173,56.677,56.7173,24500.0
2014-06-04 10:40:00,84.35,84.35,84.18,84.18,41400.0,56.7039,56.7039,56.5896,56.5896,41400.0
2014-06-04 10:45:00,84.17,84.19,84.09,84.09,16100.0,56.5829,56.5963,56.5291,56.5291,16100.0
2014-06-04 10:50:00,84.12,84.13,84.06,84.11,26500.0,56.5493,56.556,56.509,56.5426,26500.0
2014-06-04 10:55:00,84.1,84.12,83.98,83.99,21400.0,56.5358,56.5493,56.4552,56.4619,21400.0
2014-06-04 11:00:00,83.98,84.05,83.94,84.05,32100.0,56.4552,56.5022,56.4283,56.5022,32100.0
2014-06-04 11:05:00,84.02,84.04,83.98,84.03,12900.0,56.4821,56.4955,56.4552,56.4888,12900.0
2014-06-04 11:10:00,84.03,84.03,83.96,83.98,15900.0,56.4888,56.4888,56.4417,56.4552,15900.0
2014-06-04 11:15:00,83.99,83.99,83.9,83.9,16400.0,56.4619,56.4619,56.4014,56.4014,16400.0
2014-06-04 11:20:00,83.91,84.08,83.91,84.08,17900.0,56.4081,56.5224,56.4081,56.5224,17900.0
2014-06-04 11:25:00,84.08,84.21,84.06,84.21,16800.0,56.5224,56.6098,56.509,56.6098,16800.0
2014-06-04 11:30:00,84.21,84.22,84.11,84.15,13000.0,56.6098,56.6165,56.5426,56.5695,13000.0
2014-06-04 11:35:00,84.15,84.2,84.13,84.19,10600.0,56.5695,56.6031,56.556,56.5963,10600.0
2014-06-04 11:40:00,84.19,84.22,84.15,84.16,10000.0,56.5963,56.6165,56.5695,56.5762,10000.0
2014-06-04 11:45:00,84.17,84.17,84.01,84.03,9500.0,56.5829,56.5829,56.4753,56.4888,9500.0
2014-06-04 11:50:00,84.03,84.13,84.03,84.12,8700.0,56.4888,56.556,56.4888,56.5493,8700.0
2014-06-04 11:55:00,84.11,84.12,84.09,84.11,20500.0,56.5426,56.5493,56.5291,56.5426,20500.0
2014-06-04 12:00:00,84.11,84.26,84.08,84.25,42500.0,56.5426,56.6434,56.5224,56.6367,42500.0
2014-06-04 12:05:00,84.25,84.32,84.23,84.31,8700.0,56.6367,56.6837,56.6232,56.677,8700.0
2014-06-04 12:10:00,84.31,84.31,84.27,84.31,7600.0,56.677,56.677,56.6501,56.677,7600.0
2014-06-04 12:15:00,84.31,84.34,84.28,84.34,15800.0,56.677,56.6972,56.6568,56.6972,15800.0
2014-06-04 12:20:00,84.33,84.37,84.28,84.34,17500.0,56.6905,56.7173,56.6568,56.6972,17500.0
2014-06-04 12:25:00,84.34,84.35,84.29,84.32,14500.0,56.6972,56.7039,56.6636,56.6837,14500.0
2014-06-04 12:30:00,84.31,84.33,84.3,84.31,9600.0,56.677,56.6905,56.6703,56.677,9600.0
2014-06-04 12:35:00,84.31,84.34,84.3,84.32,15900.0,56.677,56.6972,56.6703,56.6837,15900.0
2014-06-04 12:40:00,84.34,84.39,84.33,84.39,6900.0,56.6972,56.7308,56.6905,56.7308,6900.0
2014-06-04 12:45:00,84.39,84.4,84.31,84.32,8500.0,56.7308,56.7375,56.677,56.6837,8500.0
2014-06-04 12:50:00,84.31,84.36,84.3,84.33,10000.0,56.677,56.7106,56.6703,56.6905,10000.0
2014-06-04 12:55:00,84.35,84.35,84.29,84.31,30500.0,56.7039,56.7039,56.6636,56.677,30500.0
2014-06-04 13:00:00,84.3,84.3,84.24,84.25,11100.0,56.6703,56.6703,56.63,56.6367,11100.0
2014-06-04 13:05:00,84.25,84.25,84.16,84.17,12200.0,56.6367,56.6367,56.5762,56.5829,12200.0
2014-06-04 13:10:00,84.17,84.19,84.12,84.13,19300.0,56.5829,56.5963,56.5493,56.556,19300.0
2014-06-04 13:15:00,84.14,84.17,84.14,84.15,18000.0,56.5627,56.5829,56.5627,56.5695,18000.0
2014-06-04 13:20:00,84.15,84.23,84.15,84.18,19000.0,56.5695,56.6232,56.5695,56.5896,19000.0
2014-06-04 13:25:00,84.19,84.25,84.18,84.25,13800.0,56.5963,56.6367,56.5896,56.6367,13800.0
2014-06-04 13:30:00,84.25,84.28,84.22,84.23,16800.0,56.6367,56.6568,56.6165,56.6232,16800.0
2014-06-04 13:35:00,84.22,84.25,84.14,84.16,33500.0,56.6165,56.6367,56.5627,56.5762,33500.0
2014-06-04 13:40:00,84.16,84.2,84.1,84.18,23900.0,56.5762,56.6031,56.5358,56.5896,23900.0
2014-06-04 13:45:00,84.17,84.19,84.12,84.12,5700.0,56.5829,56.5963,56.5493,56.5493,5700.0
2014-06-04 13:50:00,84.13,84.13,84.05,84.05,11100.0,56.556,56.556,56.5022,56.5022,11100.0
2014-06-04 13:55:00,84.05,84.11,84.02,84.09,23300.0,56.5022,56.5426,56.4821,56.5291,23300.0
2014-06-04 14:00:00,84.09,84.1,84.04,84.04,11200.0,56.5291,56.5358,56.4955,56.4955,11200.0
2014-06-04 14:05:00,84.04,84.04,83.99,84.02,17700.0,56.4955,56.4955,56.4619,56.4821,17700.0
2014-06-04 14:10:00,84.03,84.03,83.94,84.0,18100.0,56.4888,56.4888,56.4283,56.4686,18100.0
2014-06-04 14:15:00,84.03,84.03,83.95,83.95,15300.0,56.4888,56.4888,56.435,56.435,15300.0
2014-06-04 14:20:00,83.96,83.97,83.87,83.94,23000.0,56.4417,56.4484,56.3812,56.4283,23000.0
2014-06-04 14:25:00,83.95,83.97,83.89,83.89,20800.0,56.435,56.4484,56.3947,56.3947,20800.0
2014-06-04 14:30:00,83.9,83.91,83.84,83.86,15700.0,56.4014,56.4081,56.3611,56.3745,15700.0
2014-06-04 14:35:00,83.87,83.93,83.85,83.85,15000.0,56.3812,56.4216,56.3678,56.3678,15000.0
2014-06-04 14:40:00,83.85,83.86,83.79,83.8,19600.0,56.3678,56.3745,56.3274,56.3342,19600.0
2014-06-04 14:45:00,83.8,83.81,83.71,83.71,16900.0,56.3342,56.3409,56.2737,56.2737,16900.0
2014-06-04 14:50:00,83.71,83.71,83.57,83.57,38800.0,56.2737,56.2737,56.1795,56.1795,38800.0
2014-06-04 14:55:00,83.56,83.73,83.55,83.73,41800.0,56.1728,56.2871,56.1661,56.2871,41800.0
2014-06-04 15:00:00,83.73,83.75,83.59,83.59,20400.0,56.2871,56.3006,56.193,56.193,20400.0
2014-06-04 15:05:00,83.59,83.72,83.58,83.68,27000.0,56.193,56.2804,56.1863,56.2535,27000.0
2014-06-04 15:10:00,83.68,83.69,83.58,83.58,16400.0,56.2535,56.2602,56.1863,56.1863,16400.0
2014-06-04 15:15:00,83.58,83.74,83.56,83.74,48400.0,56.1863,56.2938,56.1728,56.2938,48400.0
2014-06-04 15:20:00,83.74,83.76,83.65,83.74,36200.0,56.2938,56.3073,56.2333,56.2938,36200.0
2014-06-04 15:25:00,83.75,83.77,83.74,83.75,28700.0,56.3006,56.314,56.2938,56.3006,28700.0
2014-06-04 15:30:00,83.75,83.77,83.74,83.77,34500.0,56.3006,56.314,56.2938,56.314,34500.0
2014-06-04 15:35:00,83.77,83.86,83.76,83.82,44500.0,56.314,56.3745,56.3073,56.3476,44500.0
2014-06-04 15:40:00,83.83,83.85,83.79,83.79,53700.0,56.3543,56.3678,56.3274,56.3274,53700.0
2014-06-04 15:45:00,83.8,83.8,83.72,83.73,66600.0,56.3342,56.3342,56.2804,56.2871,66600.0
2014-06-04 15:50:00,83.73,83.76,83.7,83.7,72300.0,56.2871,56.3073,56.2669,56.2669,72300.0
2014-06-04 15:55:00,83.7,83.76,83.69,83.71,140400.0,56.2669,56.3073,56.2602,56.2737,140400.0
2014-06-05 09:30:00,84.07,84.18,83.76,84.09,46600.0,56.5157,56.5896,56.3073,56.5291,46600.0
2014-06-05 09:35:00,84.16,84.25,83.99,84.04,17800.0,56.5762,56.6367,56.4619,56.4955,17800.0
2014-06-05 09:40:00,84.13,84.26,84.08,84.23,24100.0,56.556,56.6434,56.5224,56.6232,24100.0
2014-06-05 09:45:00,84.22,84.29,84.19,84.29,19300.0,56.6165,56.6636,56.5963,56.6636,19300.0
2014-06-05 09:50:00,84.27,84.35,84.21,84.21,7400.0,56.6501,56.7039,56.6098,56.6098,7400.0
2014-06-05 09:55:00,84.23,84.35,84.2,84.33,12800.0,56.6232,56.7039,56.6031,56.6905,12800.0
2014-06-05 10:00:00,84.33,84.33,84.01,84.05,24300.0,56.6905,56.6905,56.4753,56.5022,24300.0
2014-06-05 10:05:00,84.0,84.05,83.9,83.93,18400.0,56.4686,56.5022,56.4014,56.4216,18400.0
2014-06-05 10:10:00,83.91,83.92,83.74,83.75,19300.0,56.4081,56.4148,56.2938,56.3006,19300.0
2014-06-05 10:15:00,83.74,83.93,83.68,83.89,22900.0,56.2938,56.4216,56.2535,56.3947,22900.0
2014-06-05 10:20:00,83.88,84.2,83.88,84.16,21900.0,56.3879,56.6031,56.3879,56.5762,21900.0
2014-06-05 10:25:00,84.19,84.31,84.09,84.29,13900.0,56.5963,56.677,56.5291,56.6636,13900.0
2014-06-05 10:30:00,84.28,84.33,84.15,84.15,22600.0,56.6568,56.6905,56.5695,56.5695,22600.0
2014-06-05 10:35:00,84.16,84.16,83.97,84.03,14600.0,56.5762,56.5762,56.4484,56.4888,14600.0
2014-06-05 10:40:00,84.01,84.17,83.98,84.17,27700.0,56.4753,56.5829,56.4552,56.5829,27700.0
2014-06-05 10:45:00,84.17,84.33,84.15,84.29,21400.0,56.5829,56.6905,56.5695,56.6636,21400.0
2014-06-05 10:50:00,84.28,84.28,84.14,84.14,33500.0,56.6568,56.6568,56.5627,56.5627,33500.0
2014-06-05 10:55:00,84.15,84.17,84.09,84.1,19700.0,56.5695,56.5829,56.5291,56.5358,19700.0
2014-06-05 11:00:00,84.11,84.15,84.08,84.13,18200.0,56.5426,56.5695,56.5224,56.556,18200.0
2014-06-05 11:05:00,84.16,84.22,84.14,84.14,8300.0,56.5762,56.6165,56.5627,56.5627,8300.0
2014-06-05 11:10:00,84.11,84.21,84.11,84.21,16100.0,56.5426,56.6098,56.5426,56.6098,16100.0
2014-06-05 11:15:00,84.21,84.3,84.19,84.28,15200.0,56.6098,56.6703,56.5963,56.6568,15200.0
2014-06-05 11:20:00,84.27,84.28,84.08,84.08,39600.0,56.6501,56.6568,56.5224,56.5224,39600.0
2014-06-05 11:25:00,84.09,84.12,84.05,84.09,34100.0,56.5291,56.5493,56.5022,56.5291,34100.0
2014-06-05 11:30:00,84.1,84.59,84.09,84.51,53800.0,56.5358,56.8652,56.5291,56.8115,53800.0
2014-06-05 11:35:00,84.52,84.55,84.24,84.31,31800.0,56.8182,56.8384,56.63,56.677,31800.0
2014-06-05 11:40:00,84.33,84.63,84.33,84.53,19600.0,56.6905,56.8921,56.6905,56.8249,19600.0
2014-06-05 11:45:00,84.51,84.64,84.47,84.57,23800.0,56.8115,56.8989,56.7846,56.8518,23800.0
2014-06-05 11:50:00,84.56,84.58,84.5,84.5,9700.0,56.8451,56.8585,56.8047,56.8047,9700.0
2014-06-05 11:55:00,84.49,84.5,84.29,84.3,23900.0,56.798,56.8047,56.6636,56.6703,23900.0
2014-06-05 12:00:00,84.31,84.37,84.21,84.25,20800.0,56.677,56.7173,56.6098,56.6367,20800.0
2014-06-05 12:05:00,84.27,84.34,84.27,84.33,8200.0,56.6501,56.6972,56.6501,56.6905,8200.0
2014-06-05 12:10:00,84.33,84.35,84.26,84.27,7000.0,56.6905,56.7039,56.6434,56.6501,7000.0
2014-06-05 12:15:00,84.26,84.27,84.17,84.17,16100.0,56.6434,56.6501,56.5829,56.5829,16100.0
2014-06-05 12:20:00,84.18,84.25,84.17,84.24,11800.0,56.5896,56.6367,56.5829,56.63,11800.0
2014-06-05 12:25:00,84.24,84.27,84.21,84.21,13000.0,56.63,56.6501,56.6098,56.6098,13000.0
2014-06-05 12:30:00,84.22,84.3,84.22,84.3,12400.0,56.6165,56.6703,56.6165,56.6703,12400.0
2014-06-05 12:35:00,84.3,84.35,84.26,84.29,14100.0,56.6703,56.7039,56.6434,56.6636,14100.0
2014-06-05 12:40:00,84.29,84.38,84.29,84.32,15600.0,56.6636,56.7241,56.6636,56.6837,15600.0
2014-06-05 12:45:00,84.33,84.38,84.29,84.29,9400.0,56.6905,56.7241,56.6636,56.6636,9400.0
2014-06-05 12:50:00,84.29,84.31,84.23,84.31,11000.0,56.6636,56.677,56.6232,56.677,11000.0
2014-06-05 12:55:00,84.29,84.29,84.22,84.23,7700.0,56.6636,56.6636,56.6165,56.6232,7700.0
2014-06-05 13:00:00,84.24,84.25,84.2,84.24,9800.0,56.63,56.6367,56.6031,56.63,9800.0
2014-06-05 13:05:00,84.25,84.27,84.19,84.19,9000.0,56.6367,56.6501,56.5963,56.5963,9000.0
2014-06-05 13:10:00,84.19,84.19,84.15,84.16,11700.0,56.5963,56.5963,56.5695,56.5762,11700.0
2014-06-05 13:15:00,84.16,84.16,84.12,84.15,10800.0,56.5762,56.5762,56.5493,56.5695,10800.0
2014-06-05 13:20:00,84.14,84.15,84.11,84.15,12600.0,56.5627,56.5695,56.5426,56.5695,12600.0
2014-06-05 13:25:00,84.15,84.15,84.07,84.12,17100.0,56.5695,56.5695,56.5157,56.5493,17100.0
2014-06-05 13:30:00,84.12,84.17,84.12,84.12,7600.0,56.5493,56.5829,56.5493,56.5493,7600.0
2014-06-05 13:35:00,84.12,84.12,84.08,84.09,9400.0,56.5493,56.5493,56.5224,56.5291,9400.0
2014-06-05 13:40:00,84.09,84.09,84.01,84.01,11700.0,56.5291,56.5291,56.4753,56.4753,11700.0
2014-06-05 13:45:00,84.01,84.01,83.9,83.9,14700.0,56.4753,56.4753,56.4014,56.4014,14700.0
2014-06-05 13:50:00,83.91,83.93,83.89,83.92,14300.0,56.4081,56.4216,56.3947,56.4148,14300.0
2014-06-05 13:55:00,83.91,83.91,83.86,83.87,41600.0,56.4081,56.4081,56.3745,56.3812,41600.0
2014-06-05 14:00:00,83.87,83.87,83.82,83.83,13900.0,56.3812,56.3812,56.3476,56.3543,13900.0
2014-06-05 14:05:00,83.83,83.83,83.79,83.8,14900.0,56.3543,56.3543,56.3274,56.3342,14900.0
2014-06-05 14:10:00,83.8,83.91,83.8,83.9,20400.0,56.3342,56.4081,56.3342,56.4014,20400.0
2014-06-05 14:15:00,83.9,84.01,83.9,83.98,17700.0,56.4014,56.4753,56.4014,56.4552,17700.0
2014-06-05 14:20:00,83.98,84.02,83.95,84.0,14100.0,56.4552,56.4821,56.435,56.4686,14100.0
2014-06-05 14:25:00,84.02,84.03,83.97,83.98,22500.0,56.4821,56.4888,56.4484,56.4552,22500.0
2014-06-05 14:30:00,83.97,83.97,83.93,83.97,21500.0,56.4484,56.4484,56.4216,56.4484,21500.0
2014-06-05 14:35:00,83.97,83.99,83.93,83.95,68200.0,56.4484,56.4619,56.4216,56.435,68200.0
2014-06-05 14:40:00,83.94,83.94,83.84,83.84,31500.0,56.4283,56.4283,56.3611,56.3611,31500.0
2014-06-05 14:45:00,83.84,83.84,83.78,83.8,28700.0,56.3611,56.3611,56.3207,56.3342,28700.0
2014-06-05 14:50:00,83.81,83.82,83.75,83.77,16300.0,56.3409,56.3476,56.3006,56.314,16300.0
2014-06-05 14:55:00,83.76,83.76,83.68,83.68,23700.0,56.3073,56.3073,56.2535,56.2535,23700.0
2014-06-05 15:00:00,83.68,83.72,83.62,83.7,31000.0,56.2535,56.2804,56.2132,56.2669,31000.0
2014-06-05 15:05:00,83.7,83.79,83.7,83.79,12600.0,56.2669,56.3274,56.2669,56.3274,12600.0
2014-06-05 15:10:00,83.78,83.78,83.74,83.77,40600.0,56.3207,56.3207,56.2938,56.314,40600.0
2014-06-05 15:15:00,83.76,83.77,83.72,83.74,39300.0,56.3073,56.314,56.2804,56.2938,39300.0
2014-06-05 15:20:00,83.75,83.75,83.61,83.63,44000.0,56.3006,56.3006,56.2064,56.2199,44000.0
2014-06-05 15:25:00,83.63,83.63,83.42,83.46,74200.0,56.2199,56.2199,56.0787,56.1056,74200.0
2014-06-05 15:30:00,83.44,83.48,83.44,83.48,59300.0,56.0922,56.119,56.0922,56.119,59300.0
2014-06-05 15:35:00,83.48,83.63,83.46,83.6,65700.0,56.119,56.2199,56.1056,56.1997,65700.0
2014-06-05 15:40:00,83.6,83.62,83.55,83.59,65000.0,56.1997,56.2132,56.1661,56.193,65000.0
2014-06-05 15:45:00,83.6,83.78,83.6,83.72,104100.0,56.1997,56.3207,56.1997,56.2804,104100.0
2014-06-05 15:50:00,83.73,83.76,83.72,83.74,81300.0,56.2871,56.3073,56.2804,56.2938,81300.0
2014-06-05 15:55:00,83.75,83.79,83.52,83.59,332900.0,56.3006,56.3274,56.1459,56.193,332900.0
2014-06-06 09:30:00,83.95,84.14,83.55,83.8,53800.0,56.435,56.5627,56.1661,56.3342,53800.0
2014-06-06 09:35:00,83.82,84.0,83.73,83.85,23600.0,56.3476,56.4686,56.2871,56.3678,23600.0
2014-06-06 09:40:00,83.91,84.07,83.83,83.85,21200.0,56.4081,56.5157,56.3543,56.3678,21200.0
2014-06-06 09:45:00,83.91,84.1,83.91,84.0,19600.0,56.4081,56.5358,56.4081,56.4686,19600.0
2014-06-06 09:50:00,84.0,84.01,83.88,83.92,11500.0,56.4686,56.4753,56.3879,56.4148,11500.0
2014-06-06 09:55:00,83.96,84.14,83.9,84.13,13100.0,56.4417,56.5627,56.4014,56.556,13100.0
2014-06-06 10:00:00,84.14,84.19,83.93,84.01,28600.0,56.5627,56.5963,56.4216,56.4753,28600.0
2014-06-06 10:05:00,84.04,84.1,83.98,84.04,19200.0,56.4955,56.5358,56.4552,56.4955,19200.0
2014-06-06 10:10:00,84.06,84.14,84.01,84.01,23000.0,56.509,56.5627,56.4753,56.4753,23000.0
2014-06-06 10:15:00,84.01,84.15,84.0,84.12,61000.0,56.4753,56.5695,56.4686,56.5493,61000.0
2014-06-06 10:20:00,84.11,84.25,84.11,84.25,20300.0,56.5426,56.6367,56.5426,56.6367,20300.0
2014-06-06 10:25:00,84.26,84.27,84.19,84.26,20000.0,56.6434,56.6501,56.5963,56.6434,20000.0
2014-06-06 10:30:00,84.27,84.38,84.19,84.25,58900.0,56.6501,56.7241,56.5963,56.6367,58900.0
2014-06-06 10:35:00,84.25,84.35,84.22,84.35,17600.0,56.6367,56.7039,56.6165,56.7039,17600.0
2014-06-06 10:40:00,84.36,84.41,84.32,84.32,15100.0,56.7106,56.7442,56.6837,56.6837,15100.0
2014-06-06 10:45:00,84.35,84.38,84.3,84.33,19800.0,56.7039,56.7241,56.6703,56.6905,19800.0
2014-06-06 10:50:00,84.33,84.35,84.29,84.34,15300.0,56.6905,56.7039,56.6636,56.6972,15300.0
2014-06-06 10:55:00,84.32,84.33,84.28,84.32,13000.0,56.6837,56.6905,56.6568,56.6837,13000.0
2014-06-06 11:00:00,84.31,84.44,84.3,84.42,22400.0,56.677,56.7644,56.6703,56.751,22400.0
2014-06-06 11:05:00,84.42,84.42,84.35,84.42,14200.0,56.751,56.751,56.7039,56.751,14200.0
2014-06-06 11:10:00,84.42,84.45,84.3,84.3,17300.0,56.751,56.7711,56.6703,56.6703,17300.0
2014-06-06 11:15:00,84.29,84.32,84.27,84.29,13000.0,56.6636,56.6837,56.6501,56.6636,13000.0
2014-06-06 11:20:00,84.32,84.41,84.31,84.37,18400.0,56.6837,56.7442,56.677,56.7173,18400.0
2014-06-06 11:25:00,84.37,84.37,84.29,84.32,19200.0,56.7173,56.7173,56.6636,56.6837,19200.0
2014-06-06 11:30:00,84.32,84.32,84.26,84.3,13600.0,56.6837,56.6837,56.6434,56.6703,13600.0
2014-06-06 11:35:00,84.29,84.31,84.28,84.3,8100.0,56.6636,56.677,56.6568,56.6703,8100.0
2014-06-06 11:40:00,84.31,84.32,84.27,84.32,11100.0,56.677,56.6837,56.6501,56.6837,11100.0
2014-06-06 11:45:00,84.31,84.36,84.31,84.35,13100.0,56.677,56.7106,56.677,56.7039,13100.0
2014-06-06 11:50:00,84.35,84.36,84.3,84.3,8300.0,56.7039,56.7106,56.6703,56.6703,8300.0
2014-06-06 11:55:00,84.3,84.33,84.3,84.33,20200.0,56.6703,56.6905,56.6703,56.6905,20200.0
2014-06-06 12:00:00,84.33,84.38,84.31,84.35,17000.0,56.6905,56.7241,56.677,56.7039,17000.0
2014-06-06 12:05:00,84.38,84.38,84.3,84.31,16300.0,56.7241,56.7241,56.6703,56.677,16300.0
2014-06-06 12:10:00,84.32,84.32,84.29,84.3,12400.0,56.6837,56.6837,56.6636,56.6703,12400.0
2014-06-06 12:15:00,84.31,84.34,84.29,84.33,16800.0,56.677,56.6972,56.6636,56.6905,16800.0
2014-06-06 12:20:00,84.34,84.35,84.33,84.35,14000.0,56.6972,56.7039,56.6905,56.7039,14000.0
2014-06-06 12:25:00,84.34,84.36,84.33,84.33,10100.0,56.6972,56.7106,56.6905,56.6905,10100.0
2014-06-06 12:30:00,84.34,84.35,84.32,84.32,11300.0,56.6972,56.7039,56.6837,56.6837,11300.0
2014-06-06 12:35:00,84.32,84.33,84.3,84.33,23800.0,56.6837,56.6905,56.6703,56.6905,23800.0
2014-06-06 12:40:00,84.33,84.38,84.32,84.38,19000.0,56.6905,56.7241,56.6837,56.7241,19000.0
2014-06-06 12:45:00,84.37,84.38,84.34,84.37,14400.0,56.7173,56.7241,56.6972,56.7173,14400.0
2014-06-06 12:50:00,84.37,84.38,84.35,84.37,13600.0,56.7173,56.7241,56.7039,56.7173,13600.0
2014-06-06 12:55:00,84.37,84.39,84.34,84.36,13400.0,56.7173,56.7308,56.6972,56.7106,13400.0
2014-06-06 13:00:00,84.35,84.41,84.35,84.41,11400.0,56.7039,56.7442,56.7039,56.7442,11400.0
2014-06-06 13:05:00,84.41,84.43,84.4,84.43,14900.0,56.7442,56.7577,56.7375,56.7577,14900.0
2014-06-06 13:10:00,84.43,84.45,84.42,84.42,12300.0,56.7577,56.7711,56.751,56.751,12300.0
2014-06-06 13:15:00,84.42,84.49,84.41,84.49,18500.0,56.751,56.798,56.7442,56.798,18500.0
2014-06-06 13:20:00,84.49,84.56,84.48,84.53,24200.0,56.798,56.8451,56.7913,56.8249,24200.0
2014-06-06 13:25:00,84.53,84.54,84.44,84.45,14200.0,56.8249,56.8316,56.7644,56.7711,14200.0
2014-06-06 13:30:00,84.44,84.53,84.44,84.5,12700.0,56.7644,56.8249,56.7644,56.8047,12700.0
2014-06-06 13:35:00,84.5,84.54,84.49,84.5,9200.0,56.8047,56.8316,56.798,56.8047,9200.0
2014-06-06 13:40:00,84.51,84.51,84.44,84.48,18800.0,56.8115,56.8115,56.7644,56.7913,18800.0
2014-06-06 13:45:00,84.48,84.56,84.48,84.54,17900.0,56.7913,56.8451,56.7913,56.8316,17900.0
2014-06-06 13:50:00,84.54,84.58,84.51,84.56,13300.0,56.8316,56.8585,56.8115,56.8451,13300.0
2014-06-06 13:55:00,84.58,84.6,84.5,84.54,15700.0,56.8585,56.872,56.8047,56.8316,15700.0
2014-06-06 14:00:00,84.55,84.55,84.44,84.44,6500.0,56.8384,56.8384,56.7644,56.7644,6500.0
2014-06-06 14:05:00,84.44,84.44,84.35,84.38,15300.0,56.7644,56.7644,56.7039,56.7241,15300.0
2014-06-06 14:10:00,84.37,84.39,84.35,84.35,15800.0,56.7173,56.7308,56.7039,56.7039,15800.0
2014-06-06 14:15:00,84.35,84.37,84.31,84.31,11900.0,56.7039,56.7173,56.677,56.677,11900.0
2014-06-06 14:20:00,84.31,84.32,84.27,84.28,12300.0,56.677,56.6837,56.6501,56.6568,12300.0
2014-06-06 14:25:00,84.28,84.3,84.23,84.3,56800.0,56.6568,56.6703,56.6232,56.6703,56800.0
2014-06-06 14:30:00,84.3,84.46,84.3,84.46,29200.0,56.6703,56.7778,56.6703,56.7778,29200.0
2014-06-06 14:35:00,84.47,84.48,84.34,84.41,44700.0,56.7846,56.7913,56.6972,56.7442,44700.0
2014-06-06 14:40:00,84.4,84.41,84.35,84.37,11600.0,56.7375,56.7442,56.7039,56.7173,11600.0
2014-06-06 14:45:00,84.38,84.42,84.35,84.42,12900.0,56.7241,56.751,56.7039,56.751,12900.0
2014-06-06 14:50:00,84.41,84.41,84.33,84.35,17400.0,56.7442,56.7442,56.6905,56.7039,17400.0
2014-06-06 14:55:00,84.34,84.34,84.29,84.3,18600.0,56.6972,56.6972,56.6636,56.6703,18600.0
2014-06-06 15:00:00,84.3,84.3,84.23,84.27,13600.0,56.6703,56.6703,56.6232,56.6501,13600.0
2014-06-06 15:05:00,84.27,84.33,84.25,84.32,20100.0,56.6501,56.6905,56.6367,56.6837,20100.0
2014-06-06 15:10:00,84.32,84.35,84.3,84.31,13100.0,56.6837,56.7039,56.6703,56.677,13100.0
2014-06-06 15:15:00,84.33,84.34,84.29,84.33,18200.0,56.6905,56.6972,56.6636,56.6905,18200.0
2014-06-06 15:20:00,84.33,84.35,84.29,84.32,28400.0,56.6905,56.7039,56.6636,56.6837,28400.0
2014-06-06 15:25:00,84.32,84.36,84.31,84.36,14300.0,56.6837,56.7106,56.677,56.7106,14300.0
2014-06-06 15:30:00,84.35,84.37,84.31,84.36,46300.0,56.7039,56.7173,56.677,56.7106,46300.0
2014-06-06 15:35:00,84.36,84.38,84.33,84.34,43200.0,56.7106,56.7241,56.6905,56.6972,43200.0
2014-06-06 15:40:00,84.34,84.35,84.28,84.3,61100.0,56.6972,56.7039,56.6568,56.6703,61100.0
2014-06-06 15:45:00,84.3,84.32,84.26,84.31,56400.0,56.6703,56.6837,56.6434,56.677,56400.0
2014-06-06 15:50:00,84.31,84.32,84.25,84.25,64700.0,56.677,56.6837,56.6367,56.6367,64700.0
2014-06-06 15:55:00,84.25,84.38,84.25,84.35,125200.0,56.6367,56.7241,56.6367,56.7039,125200.0
2014-06-09 09:30:00,84.18,84.25,83.91,84.08,45200.0,56.5896,56.6367,56.4081,56.5224,45200.0
2014-06-09 09:35:00,84.01,84.25,84.01,84.08,36500.0,56.4753,56.6367,56.4753,56.5224,36500.0
2014-06-09 09:40:00,84.13,84.13,83.94,83.97,38800.0,56.556,56.556,56.4283,56.4484,38800.0
2014-06-09 09:45:00,83.96,84.14,83.93,84.13,103900.0,56.4417,56.5627,56.4216,56.556,103900.0
2014-06-09 09:50:00,84.12,84.17,84.03,84.14,55700.0,56.5493,56.5829,56.4888,56.5627,55700.0
2014-06-09 09:55:00,84.15,84.26,84.07,84.24,16800.0,56.5695,56.6434,56.5157,56.63,16800.0
2014-06-09 10:00:00,84.23,84.33,84.23,84.27,40500.0,56.6232,56.6905,56.6232,56.6501,40500.0
2014-06-09 10:05:00,84.24,84.3,84.2,84.3,22900.0,56.63,56.6703,56.6031,56.6703,22900.0
2014-06-09 10:10:00,84.28,84.34,84.25,84.31,9300.0,56.6568,56.6972,56.6367,56.677,9300.0
2014-06-09 10:15:00,84.32,84.32,84.21,84.25,29900.0,56.6837,56.6837,56.6098,56.6367,29900.0
2014-06-09 10:20:00,84.25,84.27,84.2,84.24,24200.0,56.6367,56.6501,56.6031,56.63,24200.0
2014-06-09 10:25:00,84.24,84.33,84.2,84.33,43500.0,56.63,56.6905,56.6031,56.6905,43500.0
2014-06-09 10:30:00,84.32,84.38,84.32,84.33,5600.0,56.6837,56.7241,56.6837,56.6905,5600.0
2014-06-09 10:35:00,84.33,84.33,84.26,84.32,42800.0,56.6905,56.6905,56.6434,56.6837,42800.0
2014-06-09 10:40:00,84.32,84.35,84.25,84.3,8800.0,56.6837,56.7039,56.6367,56.6703,8800.0
2014-06-09 10:45:00,84.32,84.37,84.29,84.37,12900.0,56.6837,56.7173,56.6636,56.7173,12900.0
2014-06-09 10:50:00,84.36,84.38,84.33,84.35,11700.0,56.7106,56.7241,56.6905,56.7039,11700.0
2014-06-09 10:55:00,84.37,84.38,84.34,84.37,10200.0,56.7173,56.7241,56.6972,56.7173,10200.0
2014-06-09 11:00:00,84.37,84.39,84.33,84.35,11300.0,56.7173,56.7308,56.6905,56.7039,11300.0
2014-06-09 11:05:00,84.34,84.34,84.27,84.27,21300.0,56.6972,56.6972,56.6501,56.6501,21300.0
2014-06-09 11:10:00,84.28,84.29,84.25,84.27,18400.0,56.6568,56.6636,56.6367,56.6501,18400.0
2014-06-09 11:15:00,84.29,84.3,84.25,84.25,10900.0,56.6636,56.6703,56.6367,56.6367,10900.0
2014-06-09 11:20:00,84.26,84.36,84.26,84.36,4100.0,56.6434,56.7106,56.6434,56.7106,4100.0
2014-06-09 11:25:00,84.35,84.37,84.34,84.37,7700.0,56.7039,56.7173,56.6972,56.7173,7700.0
2014-06-09 11:30:00,84.37,84.38,84.34,84.37,8500.0,56.7173,56.7241,56.6972,56.7173,8500.0
2014-06-09 11:35:00,84.37,84.49,84.37,84.48,16600.0,56.7173,56.798,56.7173,56.7913,16600.0
2014-06-09 11:40:00,84.48,84.51,84.46,84.47,41700.0,56.7913,56.8115,56.7778,56.7846,41700.0
2014-06-09 11:45:00,84.47,84.48,84.41,84.47,12100.0,56.7846,56.7913,56.7442,56.7846,12100.0
2014-06-09 11:50:00,84.48,84.49,84.41,84.41,6200.0,56.7913,56.798,56.7442,56.7442,6200.0
2014-06-09 11:55:00,84.4,84.41,84.2,84.22,71900.0,56.7375,56.7442,56.6031,56.6165,71900.0
2014-06-09 12:00:00,84.23,84.24,84.15,84.16,18600.0,56.6232,56.63,56.5695,56.5762,18600.0
2014-06-09 12:05:00,84.16,84.2,84.15,84.17,10800.0,56.5762,56.6031,56.5695,56.5829,10800.0
2014-06-09 12:10:00,84.17,84.19,84.16,84.18,9400.0,56.5829,56.5963,56.5762,56.5896,9400.0
2014-06-09 12:15:00,84.19,84.26,84.19,84.25,35300.0,56.5963,56.6434,56.5963,56.6367,35300.0
2014-06-09 12:20:00,84.26,84.26,84.25,84.25,7700.0,56.6434,56.6434,56.6367,56.6367,7700.0
2014-06-09 12:25:00,84.26,84.27,84.23,84.25,17100.0,56.6434,56.6501,56.6232,56.6367,17100.0
2014-06-09 12:30:00,84.25,84.25,84.22,84.22,57300.0,56.6367,56.6367,56.6165,56.6165,57300.0
2014-06-09 12:35:00,84.21,84.26,84.16,84.26,17000.0,56.6098,56.6434,56.5762,56.6434,17000.0
2014-06-09 12:40:00,84.26,84.37,84.26,84.37,13300.0,56.6434,56.7173,56.6434,56.7173,13300.0
2014-06-09 12:45:00,84.35,84.36,84.33,84.35,10200.0,56.7039,56.7106,56.6905,56.7039,10200.0
2014-06-09 12:50:00,84.34,84.4,84.32,84.39,14900.0,56.6972,56.7375,56.6837,56.7308,14900.0
2014-06-09 12:55:00,84.4,84.42,84.34,84.36,11300.0,56.7375,56.751,56.6972,56.7106,11300.0
2014-06-09 13:00:00,84.36,84.37,84.34,84.35,7800.0,56.7106,56.7173,56.6972,56.7039,7800.0
2014-06-09 13:05:00,84.34,84.36,84.27,84.34,21600.0,56.6972,56.7106,56.6501,56.6972,21600.0
2014-06-09 13:10:00,84.35,84.35,84.29,84.3,6900.0,56.7039,56.7039,56.6636,56.6703,6900.0
2014-06-09 13:15:00,84.3,84.34,84.28,84.29,19600.0,56.6703,56.6972,56.6568,56.6636,19600.0
2014-06-09 13:20:00,84.3,84.33,84.28,84.29,18300.0,56.6703,56.6905,56.6568,56.6636,18300.0
2014-06-09 13:25:00,84.28,84.29,84.15,84.19,31100.0,56.6568,56.6636,56.5695,56.5963,31100.0
2014-06-09 13:30:00,84.19,84.2,84.11,84.13,14300.0,56.5963,56.6031,56.5426,56.556,14300.0
2014-06-09 13:35:00,84.12,84.18,84.1,84.18,10100.0,56.5493,56.5896,56.5358,56.5896,10100.0
2014-06-09 13:40:00,84.19,84.2,84.03,84.07,13900.0,56.5963,56.6031,56.4888,56.5157,13900.0
2014-06-09 13:45:00,84.06,84.06,84.02,84.06,11300.0,56.509,56.509,56.4821,56.509,11300.0
2014-06-09 13:50:00,84.07,84.13,84.06,84.12,9100.0,56.5157,56.556,56.509,56.5493,9100.0
2014-06-09 13:55:00,84.13,84.15,84.09,84.09,11400.0,56.556,56.5695,56.5291,56.5291,11400.0
2014-06-09 14:00:00,84.09,84.09,84.01,84.01,10400.0,56.5291,56.5291,56.4753,56.4753,10400.0
2014-06-09 14:05:00,84.01,84.02,83.88,83.9,19600.0,56.4753,56.4821,56.3879,56.4014,19600.0
2014-06-09 14:10:00,83.91,83.91,83.74,83.75,22100.0,56.4081,56.4081,56.2938,56.3006,22100.0
2014-06-09 14:15:00,83.74,83.76,83.7,83.7,14800.0,56.2938,56.3073,56.2669,56.2669,14800.0
2014-06-09 14:20:00,83.7,83.7,83.59,83.59,24500.0,56.2669,56.2669,56.193,56.193,24500.0
2014-06-09 14:25:00,83.59,83.6,83.49,83.49,23600.0,56.193,56.1997,56.1258,56.1258,23600.0
2014-06-09 14:30:00,83.5,83.52,83.39,83.39,30700.0,56.1325,56.1459,56.0585,56.0585,30700.0
2014-06-09 14:35:00,83.4,83.49,83.34,83.44,41400.0,56.0653,56.1258,56.0249,56.0922,41400.0
2014-06-09 14:40:00,83.45,83.58,83.41,83.58,24400.0,56.0989,56.1863,56.072,56.1863,24400.0
2014-06-09 14:45:00,83.58,83.59,83.53,83.56,21800.0,56.1863,56.193,56.1527,56.1728,21800.0
2014-06-09 14:50:00,83.56,83.57,83.46,83.56,24200.0,56.1728,56.1795,56.1056,56.1728,24200.0
2014-06-09 14:55:00,83.56,83.56,83.48,83.48,15700.0,56.1728,56.1728,56.119,56.119,15700.0
2014-06-09 15:00:00,83.48,83.5,83.42,83.5,33200.0,56.119,56.1325,56.0787,56.1325,33200.0
2014-06-09 15:05:00,83.51,83.66,83.51,83.66,34300.0,56.1392,56.2401,56.1392,56.2401,34300.0
2014-06-09 15:10:00,83.66,83.67,83.62,83.63,19100.0,56.2401,56.2468,56.2132,56.2199,19100.0
2014-06-09 15:15:00,83.62,83.64,83.59,83.59,19600.0,56.2132,56.2266,56.193,56.193,19600.0
2014-06-09 15:20:00,83.58,83.58,83.48,83.49,34000.0,56.1863,56.1863,56.119,56.1258,34000.0
2014-06-09 15:25:00,83.49,83.58,83.48,83.51,32000.0,56.1258,56.1863,56.119,56.1392,32000.0
2014-06-09 15:30:00,83.51,83.56,83.51,83.53,25400.0,56.1392,56.1728,56.1392,56.1527,25400.0
2014-06-09 15:35:00,83.53,83.57,83.52,83.56,28600.0,56.1527,56.1795,56.1459,56.1728,28600.0
2014-06-09 15:40:00,83.55,83.57,83.54,83.55,29900.0,56.1661,56.1795,56.1594,56.1661,29900.0
2014-06-09 15:45:00,83.56,83.65,83.56,83.61,43700.0,56.1728,56.2333,56.1728,56.2064,43700.0
2014-06-09 15:50:00,83.61,83.65,83.6,83.65,64200.0,56.2064,56.2333,56.1997,56.2333,64200.0
2014-06-09 15:55:00,83.65,83.75,83.64,83.73,112100.0,56.2333,56.3006,56.2266,56.2871,112100.0
2014-06-10 09:30:00,83.6,83.9,83.6,83.69,53000.0,56.1997,56.4014,56.1997,56.2602,53000.0
2014-06-10 09:35:00,83.66,83.73,83.31,83.34,37900.0,56.2401,56.2871,56.0048,56.0249,37900.0
2014-06-10 09:40:00,83.36,83.5,83.17,83.22,44900.0,56.0384,56.1325,55.9107,55.9443,44900.0
2014-06-10 09:45:00,83.23,83.31,83.04,83.16,36500.0,55.951,56.0048,55.8233,55.9039,36500.0
2014-06-10 09:50:00,83.18,83.33,83.17,83.31,12000.0,55.9174,56.0182,55.9107,56.0048,12000.0
2014-06-10 09:55:00,83.29,83.29,83.15,83.2,13500.0,55.9913,55.9913,55.8972,55.9308,13500.0
2014-06-10 10:00:00,83.17,83.32,83.04,83.05,32200.0,55.9107,56.0115,55.8233,55.83,32200.0
2014-06-10 10:05:00,83.06,83.1,82.86,82.87,36700.0,55.8367,55.8636,55.7023,55.709,36700.0
2014-06-10 10:10:00,82.86,83.07,82.86,83.04,19300.0,55.7023,55.8434,55.7023,55.8233,19300.0
2014-06-10 10:15:00,83.05,83.18,82.95,83.12,40600.0,55.83,55.9174,55.7628,55.877,40600.0
2014-06-10 10:20:00,83.12,83.27,83.1,83.27,20300.0,55.877,55.9779,55.8636,55.9779,20300.0
2014-06-10 10:25:00,83.29,83.3,83.22,83.27,16600.0,55.9913,55.998,55.9443,55.9779,16600.0
2014-06-10 10:30:00,83.25,83.33,83.07,83.08,25700.0,55.9644,56.0182,55.8434,55.8501,25700.0
2014-06-10 10:35:00,83.09,83.17,83.03,83.13,31800.0,55.8569,55.9107,55.8165,55.8838,31800.0
2014-06-10 10:40:00,83.13,83.13,82.98,83.1,16500.0,55.8838,55.8838,55.7829,55.8636,16500.0
2014-06-10 10:45:00,83.09,83.21,83.05,83.21,11200.0,55.8569,55.9375,55.83,55.9375,11200.0
2014-06-10 10:50:00,83.22,83.28,83.16,83.25,16400.0,55.9443,55.9846,55.9039,55.9644,16400.0
2014-06-10 10:55:00,83.26,83.33,83.23,83.29,24200.0,55.9712,56.0182,55.951,55.9913,24200.0
2014-06-10 11:00:00,83.29,83.33,83.19,83.2,8000.0,55.9913,56.0182,55.9241,55.9308,8000.0
2014-06-10 11:05:00,83.17,83.22,83.08,83.14,11100.0,55.9107,55.9443,55.8501,55.8905,11100.0
2014-06-10 11:10:00,83.13,83.2,83.1,83.16,14400.0,55.8838,55.9308,55.8636,55.9039,14400.0
2014-06-10 11:15:00,83.16,83.17,83.01,83.05,14900.0,55.9039,55.9107,55.8031,55.83,14900.0
2014-06-10 11:20:00,83.03,83.07,82.98,83.0,19000.0,55.8165,55.8434,55.7829,55.7964,19000.0
2014-06-10 11:25:00,83.0,83.16,83.0,83.16,13500.0,55.7964,55.9039,55.7964,55.9039,13500.0
2014-06-10 11:30:00,83.15,83.2,83.12,83.17,14100.0,55.8972,55.9308,55.877,55.9107,14100.0
2014-06-10 11:35:00,83.17,83.26,83.06,83.26,19700.0,55.9107,55.9712,55.8367,55.9712,19700.0
2014-06-10 11:40:00,83.28,83.28,83.19,83.2,16600.0,55.9846,55.9846,55.9241,55.9308,16600.0
2014-06-10 11:45:00,83.19,83.2,83.13,83.17,9200.0,55.9241,55.9308,55.8838,55.9107,9200.0
2014-06-10 11:50:00,83.16,83.17,83.04,83.08,16900.0,55.9039,55.9107,55.8233,55.8501,16900.0
2014-06-10 11:55:00,83.06,83.08,82.95,82.95,26000.0,55.8367,55.8501,55.7628,55.7628,26000.0
2014-06-10 12:00:00,82.97,83.04,82.93,82.95,14400.0,55.7762,55.8233,55.7493,55.7628,14400.0
2014-06-10 12:05:00,82.95,83.0,82.95,83.0,8300.0,55.7628,55.7964,55.7628,55.7964,8300.0
2014-06-10 12:10:00,83.01,83.03,82.98,83.0,20400.0,55.8031,55.8165,55.7829,55.7964,20400.0
2014-06-10 12:15:00,83.0,83.01,82.96,82.99,15800.0,55.7964,55.8031,55.7695,55.7896,15800.0
2014-06-10 12:20:00,82.98,83.0,82.95,82.97,12100.0,55.7829,55.7964,55.7628,55.7762,12100.0
2014-06-10 12:25:00,82.96,83.0,82.91,82.92,11700.0,55.7695,55.7964,55.7359,55.7426,11700.0
2014-06-10 12:30:00,82.93,82.97,82.9,82.9,6900.0,55.7493,55.7762,55.7291,55.7291,6900.0
2014-06-10 12:35:00,82.9,82.96,82.88,82.94,14800.0,55.7291,55.7695,55.7157,55.756,14800.0
2014-06-10 12:40:00,82.93,82.93,82.87,82.89,11200.0,55.7493,55.7493,55.709,55.7224,11200.0
2014-06-10 12:45:00,82.89,82.9,82.87,82.89,11000.0,55.7224,55.7291,55.709,55.7224,11000.0
2014-06-10 12:50:00,82.88,82.94,82.85,82.93,13300.0,55.7157,55.756,55.6955,55.7493,13300.0
2014-06-10 12:55:00,82.94,82.95,82.89,82.93,12700.0,55.756,55.7628,55.7224,55.7493,12700.0
2014-06-10 13:00:00,82.95,82.97,82.93,82.96,8800.0,55.7628,55.7762,55.7493,55.7695,8800.0
2014-06-10 13:05:00,82.96,82.98,82.92,82.96,10100.0,55.7695,55.7829,55.7426,55.7695,10100.0
2014-06-10 13:10:00,82.95,82.95,82.9,82.91,8800.0,55.7628,55.7628,55.7291,55.7359,8800.0
2014-06-10 13:15:00,82.91,82.93,82.85,82.92,23100.0,55.7359,55.7493,55.6955,55.7426,23100.0
2014-06-10 13:20:00,82.91,82.91,82.8,82.8,20100.0,55.7359,55.7359,55.6619,55.6619,20100.0
2014-06-10 13:25:00,82.81,82.81,82.77,82.77,17600.0,55.6686,55.6686,55.6418,55.6418,17600.0
2014-06-10 13:30:00,82.8,82.8,82.69,82.69,13200.0,55.6619,55.6619,55.588,55.588,13200.0
2014-06-10 13:35:00,82.7,82.71,82.49,82.54,70700.0,55.5947,55.6014,55.4535,55.4871,70700.0
2014-06-10 13:40:00,82.53,82.54,82.44,82.47,37100.0,55.4804,55.4871,55.4199,55.4401,37100.0
2014-06-10 13:45:00,82.48,82.7,82.45,82.69,46300.0,55.4468,55.5947,55.4266,55.588,46300.0
2014-06-10 13:50:00,82.68,82.84,82.62,82.84,20000.0,55.5813,55.6888,55.5409,55.6888,20000.0
2014-06-10 13:55:00,82.84,82.9,82.75,82.89,22900.0,55.6888,55.7291,55.6283,55.7224,22900.0
2014-06-10 14:00:00,82.9,82.91,82.81,82.82,19100.0,55.7291,55.7359,55.6686,55.6754,19100.0
2014-06-10 14:05:00,82.82,82.82,82.72,82.79,22700.0,55.6754,55.6754,55.6081,55.6552,22700.0
2014-06-10 14:10:00,82.8,82.83,82.77,82.83,17200.0,55.6619,55.6821,55.6418,55.6821,17200.0
2014-06-10 14:15:00,82.83,82.84,82.8,82.84,13800.0,55.6821,55.6888,55.6619,55.6888,13800.0
2014-06-10 14:20:00,82.84,82.86,82.72,82.78,37700.0,55.6888,55.7023,55.6081,55.6485,37700.0
2014-06-10 14:25:00,82.79,82.87,82.79,82.85,13400.0,55.6552,55.709,55.6552,55.6955,13400.0
2014-06-10 14:30:00,82.85,82.86,82.8,82.81,17300.0,55.6955,55.7023,55.6619,55.6686,17300.0
2014-06-10 14:35:00,82.81,82.85,82.75,82.84,11100.0,55.6686,55.6955,55.6283,55.6888,11100.0
2014-06-10 14:40:00,82.85,82.87,82.81,82.87,15000.0,55.6955,55.709,55.6686,55.709,15000.0
2014-06-10 14:45:00,82.87,82.87,82.82,82.82,26300.0,55.709,55.709,55.6754,55.6754,26300.0
2014-06-10 14:50:00,82.83,82.84,82.75,82.75,11700.0,55.6821,55.6888,55.6283,55.6283,11700.0
2014-06-10 14:55:00,82.74,82.8,82.71,82.8,15100.0,55.6216,55.6619,55.6014,55.6619,15100.0
2014-06-10 15:00:00,82.8,82.81,82.77,82.77,12600.0,55.6619,55.6686,55.6418,55.6418,12600.0
2014-06-10 15:05:00,82.78,82.78,82.7,82.74,20700.0,55.6485,55.6485,55.5947,55.6216,20700.0
2014-06-10 15:10:00,82.74,82.75,82.69,82.71,21200.0,55.6216,55.6283,55.588,55.6014,21200.0
2014-06-10 15:15:00,82.72,82.72,82.65,82.66,22900.0,55.6081,55.6081,55.5611,55.5678,22900.0
2014-06-10 15:20:00,82.67,82.76,82.67,82.73,32600.0,55.5745,55.635,55.5745,55.6149,32600.0
2014-06-10 15:25:00,82.73,82.78,82.7,82.78,33800.0,55.6149,55.6485,55.5947,55.6485,33800.0
2014-06-10 15:30:00,82.78,82.79,82.72,82.73,43200.0,55.6485,55.6552,55.6081,55.6149,43200.0
2014-06-10 15:35:00,82.73,82.73,82.7,82.72,37200.0,55.6149,55.6149,55.5947,55.6081,37200.0
2014-06-10 15:40:00,82.73,82.78,82.72,82.78,40100.0,55.6149,55.6485,55.6081,55.6485,40100.0
2014-06-10 15:45:00,82.77,82.81,82.76,82.81,76600.0,55.6418,55.6686,55.635,55.6686,76600.0
2014-06-10 15:50:00,82.81,82.82,82.74,82.76,96700.0,55.6686,55.6754,55.6216,55.635,96700.0
2014-06-10 15:55:00,82.77,82.82,82.75,82.82,107900.0,55.6418,55.6754,55.6283,55.6754,107900.0
2014-06-11 09:30:00,82.36,82.58,82.23,82.56,45400.0,55.3661,55.514,55.2787,55.5006,45400.0
2014-06-11 09:35:00,82.55,82.82,82.55,82.76,44700.0,55.4939,55.6754,55.4939,55.635,44700.0
2014-06-11 09:40:00,82.81,83.15,82.78,83.04,28500.0,55.6686,55.8972,55.6485,55.8233,28500.0
2014-06-11 09:45:00,83.04,83.06,82.92,82.98,13000.0,55.8233,55.8367,55.7426,55.7829,13000.0
2014-06-11 09:50:00,82.99,83.02,82.85,82.9,13300.0,55.7896,55.8098,55.6955,55.7291,13300.0
2014-06-11 09:55:00,82.9,82.97,82.84,82.94,16000.0,55.7291,55.7762,55.6888,55.756,16000.0
2014-06-11 10:00:00,82.94,82.99,82.88,82.97,25000.0,55.756,55.7896,55.7157,55.7762,25000.0
2014-06-11 10:05:00,82.97,82.97,82.8,82.81,10000.0,55.7762,55.7762,55.6619,55.6686,10000.0
2014-06-11 10:10:00,82.82,82.84,82.59,82.59,34400.0,55.6754,55.6888,55.5207,55.5207,34400.0
2014-06-11 10:15:00,82.6,82.7,82.57,82.67,52200.0,55.5275,55.5947,55.5073,55.5745,52200.0
2014-06-11 10:20:00,82.7,82.7,82.62,82.62,16500.0,55.5947,55.5947,55.5409,55.5409,16500.0
2014-06-11 10:25:00,82.61,82.61,82.37,82.4,59500.0,55.5342,55.5342,55.3729,55.393,59500.0
2014-06-11 10:30:00,82.4,82.46,82.19,82.32,63400.0,55.393,55.4334,55.2519,55.3392,63400.0
2014-06-11 10:35:00,82.34,82.55,82.34,82.52,24400.0,55.3527,55.4939,55.3527,55.4737,24400.0
2014-06-11 10:40:00,82.54,82.78,82.53,82.71,31200.0,55.4871,55.6485,55.4804,55.6014,31200.0
2014-06-11 10:45:00,82.71,82.82,82.67,82.71,21000.0,55.6014,55.6754,55.5745,55.6014,21000.0
2014-06-11 10:50:00,82.72,82.73,82.59,82.61,18300.0,55.6081,55.6149,55.5207,55.5342,18300.0
2014-06-11 10:55:00,82.61,82.7,82.61,82.69,19100.0,55.5342,55.5947,55.5342,55.588,19100.0
2014-06-11 11:00:00,82.7,82.99,82.7,82.94,38000.0,55.5947,55.7896,55.5947,55.756,38000.0
2014-06-11 11:05:00,82.97,83.04,82.93,83.0,33100.0,55.7762,55.8233,55.7493,55.7964,33100.0
2014-06-11 11:10:00,83.0,83.16,83.0,83.12,30800.0,55.7964,55.9039,55.7964,55.877,30800.0
2014-06-11 11:15:00,83.1,83.12,83.02,83.03,13500.0,55.8636,55.877,55.8098,55.8165,13500.0
2014-06-11 11:20:00,83.03,83.07,83.01,83.06,26100.0,55.8165,55.8434,55.8031,55.8367,26100.0
2014-06-11 11:25:00,83.06,83.11,83.01,83.03,15400.0,55.8367,55.8703,55.8031,55.8165,15400.0
2014-06-11 11:30:00,83.01,83.05,82.94,82.96,25600.0,55.8031,55.83,55.756,55.7695,25600.0
2014-06-11 11:35:00,82.96,82.98,82.88,82.97,21800.0,55.7695,55.7829,55.7157,55.7762,21800.0
2014-06-11 11:40:00,82.97,83.07,82.95,82.95,20600.0,55.7762,55.8434,55.7628,55.7628,20600.0
2014-06-11 11:45:00,82.96,82.99,82.92,82.94,11600.0,55.7695,55.7896,55.7426,55.756,11600.0
2014-06-11 11:50:00,82.95,83.06,82.92,83.06,15600.0,55.7628,55.8367,55.7426,55.8367,15600.0
2014-06-11 11:55:00,83.06,83.07,82.98,82.98,17500.0,55.8367,55.8434,55.7829,55.7829,17500.0
2014-06-11 12:00:00,83.0,83.0,82.9,82.92,15100.0,55.7964,55.7964,55.7291,55.7426,15100.0
2014-06-11 12:05:00,82.92,82.95,82.88,82.93,17800.0,55.7426,55.7628,55.7157,55.7493,17800.0
2014-06-11 12:10:00,82.94,82.95,82.84,82.85,13600.0,55.756,55.7628,55.6888,55.6955,13600.0
2014-06-11 12:15:00,82.84,82.88,82.8,82.88,22000.0,55.6888,55.7157,55.6619,55.7157,22000.0
2014-06-11 12:20:00,82.88,82.96,82.88,82.94,11400.0,55.7157,55.7695,55.7157,55.756,11400.0
2014-06-11 12:25:00,82.92,82.95,82.89,82.91,21600.0,55.7426,55.7628,55.7224,55.7359,21600.0
2014-06-11 12:30:00,82.91,82.92,82.88,82.92,24600.0,55.7359,55.7426,55.7157,55.7426,24600.0
2014-06-11 12:35:00,82.91,82.98,82.9,82.95,14700.0,55.7359,55.7829,55.7291,55.7628,14700.0
2014-06-11 12:40:00,82.95,83.08,82.95,83.03,18300.0,55.7628,55.8501,55.7628,55.8165,18300.0
2014-06-11 12:45:00,83.01,83.04,82.98,83.0,14000.0,55.8031,55.8233,55.7829,55.7964,14000.0
2014-06-11 12:50:00,83.0,83.02,82.97,82.98,7500.0,55.7964,55.8098,55.7762,55.7829,7500.0
2014-06-11 12:55:00,82.98,82.98,82.95,82.96,7700.0,55.7829,55.7829,55.7628,55.7695,7700.0
2014-06-11 13:00:00,82.95,82.96,82.84,82.85,22600.0,55.7628,55.7695,55.6888,55.6955,22600.0
2014-06-11 13:05:00,82.85,82.9,82.84,82.89,13600.0,55.6955,55.7291,55.6888,55.7224,13600.0
2014-06-11 13:10:00,82.9,82.93,82.89,82.9,13000.0,55.7291,55.7493,55.7224,55.7291,13000.0
2014-06-11 13:15:00,82.9,82.9,82.81,82.83,10100.0,55.7291,55.7291,55.6686,55.6821,10100.0
2014-06-11 13:20:00,82.84,82.85,82.8,82.82,12900.0,55.6888,55.6955,55.6619,55.6754,12900.0
2014-06-11 13:25:00,82.84,82.85,82.81,82.84,7700.0,55.6888,55.6955,55.6686,55.6888,7700.0
2014-06-11 13:30:00,82.85,82.91,82.83,82.91,13600.0,55.6955,55.7359,55.6821,55.7359,13600.0
2014-06-11 13:35:00,82.92,82.92,82.81,82.81,15600.0,55.7426,55.7426,55.6686,55.6686,15600.0
2014-06-11 13:40:00,82.81,82.81,82.76,82.76,9200.0,55.6686,55.6686,55.635,55.635,9200.0
2014-06-11 13:45:00,82.76,82.76,82.63,82.63,14600.0,55.635,55.635,55.5476,55.5476,14600.0
2014-06-11 13:50:00,82.62,82.65,82.58,82.63,15500.0,55.5409,55.5611,55.514,55.5476,15500.0
2014-06-11 13:55:00,82.63,82.63,82.5,82.5,15400.0,55.5476,55.5476,55.4602,55.4602,15400.0
2014-06-11 14:00:00,82.49,82.57,82.49,82.57,24200.0,55.4535,55.5073,55.4535,55.5073,24200.0
2014-06-11 14:05:00,82.55,82.6,82.53,82.57,17600.0,55.4939,55.5275,55.4804,55.5073,17600.0
2014-06-11 14:10:00,82.56,82.56,82.52,82.52,14100.0,55.5006,55.5006,55.4737,55.4737,14100.0
2014-06-11 14:15:00,82.52,82.55,82.51,82.52,10000.0,55.4737,55.4939,55.467,55.4737,10000.0
2014-06-11 14:20:00,82.52,82.58,82.47,82.5,21000.0,55.4737,55.514,55.4401,55.4602,21000.0
2014-06-11 14:25:00,82.47,82.51,82.45,82.45,26800.0,55.4401,55.467,55.4266,55.4266,26800.0
2014-06-11 14:30:00,82.47,82.48,82.44,82.46,21200.0,55.4401,55.4468,55.4199,55.4334,21200.0
2014-06-11 14:35:00,82.47,82.52,82.46,82.52,23200.0,55.4401,55.4737,55.4334,55.4737,23200.0
2014-06-11 14:40:00,82.51,82.61,82.5,82.61,24700.0,55.467,55.5342,55.4602,55.5342,24700.0
2014-06-11 14:45:00,82.6,82.79,82.59,82.74,32400.0,55.5275,55.6552,55.5207,55.6216,32400.0
2014-06-11 14:50:00,82.74,82.74,82.68,82.69,8300.0,55.6216,55.6216,55.5813,55.588,8300.0
2014-06-11 14:55:00,82.7,82.73,82.67,82.73,16400.0,55.5947,55.6149,55.5745,55.6149,16400.0
2014-06-11 15:00:00,82.73,82.75,82.69,82.73,28200.0,55.6149,55.6283,55.588,55.6149,28200.0
2014-06-11 15:05:00,82.72,82.76,82.72,82.75,18600.0,55.6081,55.635,55.6081,55.6283,18600.0
2014-06-11 15:10:00,82.75,82.86,82.75,82.84,29300.0,55.6283,55.7023,55.6283,55.6888,29300.0
2014-06-11 15:15:00,82.84,82.92,82.84,82.88,30900.0,55.6888,55.7426,55.6888,55.7157,30900.0
2014-06-11 15:20:00,82.88,82.91,82.87,82.88,27500.0,55.7157,55.7359,55.709,55.7157,27500.0
2014-06-11 15:25:00,82.88,83.01,82.88,83.01,29500.0,55.7157,55.8031,55.7157,55.8031,29500.0
2014-06-11 15:30:00,82.99,83.05,82.98,82.98,26300.0,55.7896,55.83,55.7829,55.7829,26300.0
2014-06-11 15:35:00,82.98,83.01,82.97,82.97,29000.0,55.7829,55.8031,55.7762,55.7762,29000.0
2014-06-11 15:40:00,82.97,83.07,82.97,83.06,33200.0,55.7762,55.8434,55.7762,55.8367,33200.0
2014-06-11 15:45:00,83.05,83.06,82.99,82.99,39700.0,55.83,55.8367,55.7896,55.7896,39700.0
2014-06-11 15:50:00,82.98,83.0,82.95,82.95,45900.0,55.7829,55.7964,55.7628,55.7628,45900.0
2014-06-11 15:55:00,82.95,82.95,82.87,82.89,123500.0,55.7628,55.7628,55.709,55.7224,123500.0
2014-06-12 09:30:00,83.37,83.67,83.14,83.67,162200.0,56.0451,56.2468,55.8905,56.2468,162200.0
2014-06-12 09:35:00,83.71,83.71,82.78,82.8,27300.0,56.2737,56.2737,55.6485,55.6619,27300.0
2014-06-12 09:40:00,82.8,82.83,82.6,82.61,81800.0,55.6619,55.6821,55.5275,55.5342,81800.0
2014-06-12 09:45:00,82.58,82.68,82.52,82.6,18000.0,55.514,55.5813,55.4737,55.5275,18000.0
2014-06-12 09:50:00,82.57,82.9,82.56,82.88,49000.0,55.5073,55.7291,55.5006,55.7157,49000.0
2014-06-12 09:55:00,82.88,83.26,82.86,83.26,33200.0,55.7157,55.9712,55.7023,55.9712,33200.0
2014-06-12 10:00:00,83.25,83.33,82.97,83.03,17000.0,55.9644,56.0182,55.7762,55.8165,17000.0
2014-06-12 10:05:00,82.99,83.11,82.92,82.92,18800.0,55.7896,55.8703,55.7426,55.7426,18800.0
2014-06-12 10:10:00,82.89,83.15,82.89,83.1,93500.0,55.7224,55.8972,55.7224,55.8636,93500.0
2014-06-12 10:15:00,83.1,83.12,82.94,83.11,18800.0,55.8636,55.877,55.756,55.8703,18800.0
2014-06-12 10:20:00,83.11,83.17,83.08,83.11,16100.0,55.8703,55.9107,55.8501,55.8703,16100.0
2014-06-12 10:25:00,83.11,83.13,83.01,83.03,20800.0,55.8703,55.8838,55.8031,55.8165,20800.0
2014-06-12 10:30:00,83.04,83.21,83.03,83.16,22400.0,55.8233,55.9375,55.8165,55.9039,22400.0
2014-06-12 10:35:00,83.15,83.21,83.15,83.2,27100.0,55.8972,55.9375,55.8972,55.9308,27100.0
2014-06-12 10:40:00,83.21,83.21,83.08,83.08,46900.0,55.9375,55.9375,55.8501,55.8501,46900.0
2014-06-12 10:45:00,83.08,83.12,83.05,83.05,19800.0,55.8501,55.877,55.83,55.83,19800.0
2014-06-12 10:50:00,83.06,83.1,83.02,83.03,19300.0,55.8367,55.8636,55.8098,55.8165,19300.0
2014-06-12 10:55:00,83.02,83.07,82.92,82.97,29800.0,55.8098,55.8434,55.7426,55.7762,29800.0
2014-06-12 11:00:00,82.98,83.06,82.97,83.06,13700.0,55.7829,55.8367,55.7762,55.8367,13700.0
2014-06-12 11:05:00,83.06,83.07,82.94,82.94,9600.0,55.8367,55.8434,55.756,55.756,9600.0
2014-06-12 11:10:00,82.94,83.01,82.9,82.97,13600.0,55.756,55.8031,55.7291,55.7762,13600.0
2014-06-12 11:15:00,83.0,83.01,82.94,82.99,12200.0,55.7964,55.8031,55.756,55.7896,12200.0
2014-06-12 11:20:00,83.0,83.09,82.93,82.96,21100.0,55.7964,55.8569,55.7493,55.7695,21100.0
2014-06-12 11:25:00,82.96,82.99,82.84,82.85,18400.0,55.7695,55.7896,55.6888,55.6955,18400.0
2014-06-12 11:30:00,82.84,82.87,82.76,82.87,27700.0,55.6888,55.709,55.635,55.709,27700.0
2014-06-12 11:35:00,82.86,82.87,82.8,82.87,11900.0,55.7023,55.709,55.6619,55.709,11900.0
2014-06-12 11:40:00,82.87,82.93,82.86,82.89,10800.0,55.709,55.7493,55.7023,55.7224,10800.0
2014-06-12 11:45:00,82.9,82.92,82.75,82.75,15200.0,55.7291,55.7426,55.6283,55.6283,15200.0
2014-06-12 11:50:00,82.75,82.76,82.57,82.57,22200.0,55.6283,55.635,55.5073,55.5073,22200.0
2014-06-12 11:55:00,82.56,82.61,82.52,82.52,18900.0,55.5006,55.5342,55.4737,55.4737,18900.0
2014-06-12 12:00:00,82.5,82.55,82.43,82.47,25000.0,55.4602,55.4939,55.4132,55.4401,25000.0
2014-06-12 12:05:00,82.48,82.75,82.48,82.73,22400.0,55.4468,55.6283,55.4468,55.6149,22400.0
2014-06-12 12:10:00,82.73,82.77,82.72,82.75,16600.0,55.6149,55.6418,55.6081,55.6283,16600.0
2014-06-12 12:15:00,82.75,82.96,82.73,82.96,28600.0,55.6283,55.7695,55.6149,55.7695,28600.0
2014-06-12 12:20:00,82.95,82.97,82.9,82.97,28400.0,55.7628,55.7762,55.7291,55.7762,28400.0
2014-06-12 12:25:00,82.97,83.1,82.96,83.04,23900.0,55.7762,55.8636,55.7695,55.8233,23900.0
2014-06-12 12:30:00,83.06,83.08,83.03,83.04,38200.0,55.8367,55.8501,55.8165,55.8233,38200.0
2014-06-12 12:35:00,83.04,83.11,83.04,83.07,14100.0,55.8233,55.8703,55.8233,55.8434,14100.0
2014-06-12 12:40:00,83.07,83.1,83.06,83.09,19800.0,55.8434,55.8636,55.8367,55.8569,19800.0
2014-06-12 12:45:00,83.08,83.16,83.07,83.14,19900.0,55.8501,55.9039,55.8434,55.8905,19900.0
2014-06-12 12:50:00,83.13,83.17,83.06,83.16,41000.0,55.8838,55.9107,55.8367,55.9039,41000.0
2014-06-12 12:55:00,83.14,83.24,83.14,83.23,16700.0,55.8905,55.9577,55.8905,55.951,16700.0
2014-06-12 13:00:00,83.24,83.37,83.24,83.37,25200.0,55.9577,56.0451,55.9577,56.0451,25200.0
2014-06-12 13:05:00,83.36,83.44,83.3,83.44,23100.0,56.0384,56.0922,55.998,56.0922,23100.0
2014-06-12 13:10:00,83.43,83.43,83.33,83.42,19100.0,56.0854,56.0854,56.0182,56.0787,19100.0
2014-06-12 13:15:00,83.42,83.52,83.42,83.46,40900.0,56.0787,56.1459,56.0787,56.1056,40900.0
2014-06-12 13:20:00,83.44,83.54,83.28,83.28,33800.0,56.0922,56.1594,55.9846,55.9846,33800.0
2014-06-12 13:25:00,83.27,83.28,83.1,83.14,9000.0,55.9779,55.9846,55.8636,55.8905,9000.0
2014-06-12 13:30:00,83.14,83.17,82.99,83.08,20900.0,55.8905,55.9107,55.7896,55.8501,20900.0
2014-06-12 13:35:00,83.08,83.08,82.93,83.02,30600.0,55.8501,55.8501,55.7493,55.8098,30600.0
2014-06-12 13:40:00,83.03,83.1,83.02,83.07,10800.0,55.8165,55.8636,55.8098,55.8434,10800.0
2014-06-12 13:45:00,83.09,83.1,82.98,83.01,14300.0,55.8569,55.8636,55.7829,55.8031,14300.0
2014-06-12 13:50:00,83.01,83.01,82.89,82.89,16200.0,55.8031,55.8031,55.7224,55.7224,16200.0
2014-06-12 13:55:00,82.88,82.91,82.81,82.88,20400.0,55.7157,55.7359,55.6686,55.7157,20400.0
2014-06-12 14:00:00,82.87,82.92,82.84,82.92,12800.0,55.709,55.7426,55.6888,55.7426,12800.0
2014-06-12 14:05:00,82.92,82.94,82.9,82.9,10600.0,55.7426,55.756,55.7291,55.7291,10600.0
2014-06-12 14:10:00,82.9,83.02,82.86,83.0,19100.0,55.7291,55.8098,55.7023,55.7964,19100.0
2014-06-12 14:15:00,82.97,83.09,82.97,83.09,13300.0,55.7762,55.8569,55.7762,55.8569,13300.0
2014-06-12 14:20:00,83.09,83.1,83.02,83.02,24700.0,55.8569,55.8636,55.8098,55.8098,24700.0
2014-06-12 14:25:00,83.02,83.07,82.98,83.07,17000.0,55.8098,55.8434,55.7829,55.8434,17000.0
2014-06-12 14:30:00,83.08,83.08,82.93,82.94,16600.0,55.8501,55.8501,55.7493,55.756,16600.0
2014-06-12 14:35:00,82.95,82.96,82.87,82.89,14600.0,55.7628,55.7695,55.709,55.7224,14600.0
2014-06-12 14:40:00,82.89,82.94,82.85,82.93,15700.0,55.7224,55.756,55.6955,55.7493,15700.0
2014-06-12 14:45:00,82.92,83.02,82.9,83.02,14000.0,55.7426,55.8098,55.7291,55.8098,14000.0
2014-06-12 14:50:00,83.01,83.02,82.88,82.9,14800.0,55.8031,55.8098,55.7157,55.7291,14800.0
2014-06-12 14:55:00,82.91,82.97,82.91,82.96,16200.0,55.7359,55.7762,55.7359,55.7695,16200.0
2014-06-12 15:00:00,82.96,82.96,82.87,82.9,16500.0,55.7695,55.7695,55.709,55.7291,16500.0
2014-06-12 15:05:00,82.9,82.9,82.82,82.87,20700.0,55.7291,55.7291,55.6754,55.709,20700.0
2014-06-12 15:10:00,82.85,82.85,82.73,82.8,21800.0,55.6955,55.6955,55.6149,55.6619,21800.0
2014-06-12 15:15:00,82.79,82.91,82.79,82.9,10600.0,55.6552,55.7359,55.6552,55.7291,10600.0
2014-06-12 15:20:00,82.9,82.97,82.88,82.95,22300.0,55.7291,55.7762,55.7157,55.7628,22300.0
2014-06-12 15:25:00,82.96,82.97,82.79,82.81,29900.0,55.7695,55.7762,55.6552,55.6686,29900.0
2014-06-12 15:30:00,82.81,82.82,82.72,82.77,27200.0,55.6686,55.6754,55.6081,55.6418,27200.0
2014-06-12 15:35:00,82.78,82.85,82.65,82.66,43900.0,55.6485,55.6955,55.5611,55.5678,43900.0
2014-06-12 15:40:00,82.68,82.82,82.66,82.82,35200.0,55.5813,55.6754,55.5678,55.6754,35200.0
2014-06-12 15:45:00,82.83,82.93,82.8,82.8,48700.0,55.6821,55.7493,55.6619,55.6619,48700.0
2014-06-12 15:50:00,82.79,82.81,82.7,82.7,121400.0,55.6552,55.6686,55.5947,55.5947,121400.0
2014-06-12 15:55:00,82.71,82.83,82.69,82.81,273600.0,55.6014,55.6821,55.588,55.6686,273600.0
2014-06-13 09:30:00,82.8,83.28,82.6,82.61,50700.0,55.6619,55.9846,55.5275,55.5342,50700.0
2014-06-13 09:35:00,82.69,82.8,82.65,82.7,10000.0,55.588,55.6619,55.5611,55.5947,10000.0
2014-06-13 09:40:00,82.69,82.81,82.69,82.72,12300.0,55.588,55.6686,55.588,55.6081,12300.0
2014-06-13 09:45:00,82.73,82.77,82.51,82.53,8500.0,55.6149,55.6418,55.467,55.4804,8500.0
2014-06-13 09:50:00,82.52,82.81,82.52,82.78,14400.0,55.4737,55.6686,55.4737,55.6485,14400.0
2014-06-13 09:55:00,82.79,82.81,82.65,82.66,10800.0,55.6552,55.6686,55.5611,55.5678,10800.0
2014-06-13 10:00:00,82.63,82.67,82.4,82.41,14700.0,55.5476,55.5745,55.393,55.3997,14700.0
2014-06-13 10:05:00,82.41,82.59,82.41,82.49,15700.0,55.3997,55.5207,55.3997,55.4535,15700.0
2014-06-13 10:10:00,82.49,82.65,82.44,82.59,20100.0,55.4535,55.5611,55.4199,55.5207,20100.0
2014-06-13 10:15:00,82.57,82.8,82.54,82.74,36900.0,55.5073,55.6619,55.4871,55.6216,36900.0
2014-06-13 10:20:00,82.74,82.81,82.68,82.73,17200.0,55.6216,55.6686,55.5813,55.6149,17200.0
2014-06-13 10:25:00,82.72,82.81,82.65,82.81,14800.0,55.6081,55.6686,55.5611,55.6686,14800.0
2014-06-13 10:30:00,82.79,82.81,82.69,82.79,28800.0,55.6552,55.6686,55.588,55.6552,28800.0
2014-06-13 10:35:00,82.8,82.8,82.75,82.76,8500.0,55.6619,55.6619,55.6283,55.635,8500.0
2014-06-13 10:40:00,82.75,82.8,82.73,82.75,8200.0,55.6283,55.6619,55.6149,55.6283,8200.0
2014-06-13 10:45:00,82.76,82.77,82.73,82.74,11200.0,55.635,55.6418,55.6149,55.6216,11200.0
2014-06-13 10:50:00,82.75,82.81,82.74,82.81,10100.0,55.6283,55.6686,55.6216,55.6686,10100.0
2014-06-13 10:55:00,82.8,82.81,82.8,82.81,15900.0,55.6619,55.6686,55.6619,55.6686,15900.0
2014-06-13 11:00:00,82.81,82.9,82.79,82.9,18300.0,55.6686,55.7291,55.6552,55.7291,18300.0
2014-06-13 11:05:00,82.9,83.1,82.9,83.09,25700.0,55.7291,55.8636,55.7291,55.8569,25700.0
2014-06-13 11:10:00,83.1,83.2,83.05,83.11,26500.0,55.8636,55.9308,55.83,55.8703,26500.0
2014-06-13 11:15:00,83.12,83.12,83.0,83.09,9900.0,55.877,55.877,55.7964,55.8569,9900.0
2014-06-13 11:20:00,83.11,83.2,83.09,83.17,13700.0,55.8703,55.9308,55.8569,55.9107,13700.0
2014-06-13 11:25:00,83.2,83.23,83.12,83.18,13200.0,55.9308,55.951,55.877,55.9174,13200.0
2014-06-13 11:30:00,83.19,83.22,83.09,83.13,8900.0,55.9241,55.9443,55.8569,55.8838,8900.0
2014-06-13 11:35:00,83.11,83.16,83.09,83.11,10300.0,55.8703,55.9039,55.8569,55.8703,10300.0
2014-06-13 11:40:00,83.11,83.12,83.07,83.08,9000.0,55.8703,55.877,55.8434,55.8501,9000.0
2014-06-13 11:45:00,83.05,83.09,83.03,83.08,13500.0,55.83,55.8569,55.8165,55.8501,13500.0
2014-06-13 11:50:00,83.06,83.17,83.06,83.15,8500.0,55.8367,55.9107,55.8367,55.8972,8500.0
2014-06-13 11:55:00,83.15,83.16,83.12,83.13,11100.0,55.8972,55.9039,55.877,55.8838,11100.0
2014-06-13 12:00:00,83.13,83.23,83.13,83.22,15500.0,55.8838,55.951,55.8838,55.9443,15500.0
2014-06-13 12:05:00,83.22,83.29,83.21,83.26,13700.0,55.9443,55.9913,55.9375,55.9712,13700.0
2014-06-13 12:10:00,83.26,83.26,83.21,83.26,15000.0,55.9712,55.9712,55.9375,55.9712,15000.0
2014-06-13 12:15:00,83.26,83.3,83.21,83.28,8600.0,55.9712,55.998,55.9375,55.9846,8600.0
2014-06-13 12:20:00,83.29,83.33,83.28,83.31,10400.0,55.9913,56.0182,55.9846,56.0048,10400.0
2014-06-13 12:25:00,83.31,83.34,83.27,83.3,10200.0,56.0048,56.0249,55.9779,55.998,10200.0
2014-06-13 12:30:00,83.29,83.29,83.24,83.25,15100.0,55.9913,55.9913,55.9577,55.9644,15100.0
2014-06-13 12:35:00,83.24,83.24,83.17,83.2,14600.0,55.9577,55.9577,55.9107,55.9308,14600.0
2014-06-13 12:40:00,83.2,83.22,83.19,83.2,11600.0,55.9308,55.9443,55.9241,55.9308,11600.0
2014-06-13 12:45:00,83.2,83.25,83.19,83.19,10900.0,55.9308,55.9644,55.9241,55.9241,10900.0
2014-06-13 12:50:00,83.2,83.26,83.19,83.26,9200.0,55.9308,55.9712,55.9241,55.9712,9200.0
2014-06-13 12:55:00,83.26,83.31,83.26,83.29,7400.0,55.9712,56.0048,55.9712,55.9913,7400.0
2014-06-13 13:00:00,83.29,83.34,83.27,83.32,7900.0,55.9913,56.0249,55.9779,56.0115,7900.0
2014-06-13 13:05:00,83.33,83.34,83.25,83.27,5900.0,56.0182,56.0249,55.9644,55.9779,5900.0
2014-06-13 13:10:00,83.26,83.26,83.19,83.22,11900.0,55.9712,55.9712,55.9241,55.9443,11900.0
2014-06-13 13:15:00,83.21,83.23,83.19,83.22,7000.0,55.9375,55.951,55.9241,55.9443,7000.0
2014-06-13 13:20:00,83.21,83.26,83.18,83.18,8700.0,55.9375,55.9712,55.9174,55.9174,8700.0
2014-06-13 13:25:00,83.17,83.19,83.13,83.19,7200.0,55.9107,55.9241,55.8838,55.9241,7200.0
2014-06-13 13:30:00,83.19,83.21,83.17,83.17,10600.0,55.9241,55.9375,55.9107,55.9107,10600.0
2014-06-13 13:35:00,83.18,83.27,83.18,83.25,9100.0,55.9174,55.9779,55.9174,55.9644,9100.0
2014-06-13 13:40:00,83.25,83.26,83.23,83.26,8800.0,55.9644,55.9712,55.951,55.9712,8800.0
2014-06-13 13:45:00,83.26,83.26,83.21,83.21,10600.0,55.9712,55.9712,55.9375,55.9375,10600.0
2014-06-13 13:50:00,83.21,83.22,83.06,83.07,17300.0,55.9375,55.9443,55.8367,55.8434,17300.0
2014-06-13 13:55:00,83.09,83.11,83.07,83.09,8800.0,55.8569,55.8703,55.8434,55.8569,8800.0
2014-06-13 14:00:00,83.09,83.12,83.09,83.11,9800.0,55.8569,55.877,55.8569,55.8703,9800.0
2014-06-13 14:05:00,83.11,83.12,82.97,82.98,18100.0,55.8703,55.877,55.7762,55.7829,18100.0
2014-06-13 14:10:00,82.97,82.98,82.92,82.98,9600.0,55.7762,55.7829,55.7426,55.7829,9600.0
2014-06-13 14:15:00,83.0,83.24,83.0,83.24,34900.0,55.7964,55.9577,55.7964,55.9577,34900.0
2014-06-13 14:20:00,83.23,83.32,83.21,83.3,16200.0,55.951,56.0115,55.9375,55.998,16200.0
2014-06-13 14:25:00,83.3,83.31,83.28,83.3,9700.0,55.998,56.0048,55.9846,55.998,9700.0
2014-06-13 14:30:00,83.3,83.31,83.27,83.28,14500.0,55.998,56.0048,55.9779,55.9846,14500.0
2014-06-13 14:35:00,83.28,83.31,83.24,83.3,7500.0,55.9846,56.0048,55.9577,55.998,7500.0
2014-06-13 14:40:00,83.31,83.38,83.29,83.38,14500.0,56.0048,56.0518,55.9913,56.0518,14500.0
2014-06-13 14:45:00,83.37,83.41,83.34,83.41,14500.0,56.0451,56.072,56.0249,56.072,14500.0
2014-06-13 14:50:00,83.41,83.42,83.37,83.39,9400.0,56.072,56.0787,56.0451,56.0585,9400.0
2014-06-13 14:55:00,83.4,83.43,83.36,83.36,12500.0,56.0653,56.0854,56.0384,56.0384,12500.0
2014-06-13 15:00:00,83.37,83.45,83.37,83.41,15200.0,56.0451,56.0989,56.0451,56.072,15200.0
2014-06-13 15:05:00,83.41,83.51,83.41,83.49,23900.0,56.072,56.1392,56.072,56.1258,23900.0
2014-06-13 15:10:00,83.49,83.49,83.42,83.46,17800.0,56.1258,56.1258,56.0787,56.1056,17800.0
2014-06-13 15:15:00,83.46,83.47,83.36,83.41,21800.0,56.1056,56.1123,56.0384,56.072,21800.0
2014-06-13 15:20:00,83.4,83.42,83.3,83.35,20300.0,56.0653,56.0787,55.998,56.0317,20300.0
2014-06-13 15:25:00,83.34,83.35,83.25,83.29,21400.0,56.0249,56.0317,55.9644,55.9913,21400.0
2014-06-13 15:30:00,83.28,83.3,83.17,83.22,25900.0,55.9846,55.998,55.9107,55.9443,25900.0
2014-06-13 15:35:00,83.21,83.39,83.21,83.38,31700.0,55.9375,56.0585,55.9375,56.0518,31700.0
2014-06-13 15:40:00,83.36,83.38,83.19,83.21,27000.0,56.0384,56.0518,55.9241,55.9375,27000.0
2014-06-13 15:45:00,83.21,83.35,83.17,83.28,95000.0,55.9375,56.0317,55.9107,55.9846,95000.0
2014-06-13 15:50:00,83.28,83.33,83.27,83.31,85000.0,55.9846,56.0182,55.9779,56.0048,85000.0
2014-06-13 15:55:00,83.31,83.57,83.3,83.48,284800.0,56.0048,56.1795,55.998,56.119,284800.0
2014-06-16 09:30:00,83.52,83.58,83.03,83.1,39700.0,56.1459,56.1863,55.8165,55.8636,39700.0
2014-06-16 09:35:00,83.1,83.37,83.01,83.15,16900.0,55.8636,56.0451,55.8031,55.8972,16900.0
2014-06-16 09:40:00,83.2,83.3,82.97,83.14,12600.0,55.9308,55.998,55.7762,55.8905,12600.0
2014-06-16 09:45:00,83.19,83.22,82.94,83.04,15000.0,55.9241,55.9443,55.756,55.8233,15000.0
2014-06-16 09:50:00,83.06,83.27,83.02,83.17,23700.0,55.8367,55.9779,55.8098,55.9107,23700.0
2014-06-16 09:55:00,83.2,83.38,83.19,83.19,19100.0,55.9308,56.0518,55.9241,55.9241,19100.0
2014-06-16 10:00:00,83.2,83.44,83.15,83.39,27300.0,55.9308,56.0922,55.8972,56.0585,27300.0
2014-06-16 10:05:00,83.4,83.51,83.39,83.47,13100.0,56.0653,56.1392,56.0585,56.1123,13100.0
2014-06-16 10:10:00,83.49,83.52,83.42,83.45,13700.0,56.1258,56.1459,56.0787,56.0989,13700.0
2014-06-16 10:15:00,83.46,83.51,83.41,83.44,11300.0,56.1056,56.1392,56.072,56.0922,11300.0
2014-06-16 10:20:00,83.47,83.48,83.41,83.45,7900.0,56.1123,56.119,56.072,56.0989,7900.0
2014-06-16 10:25:00,83.45,83.45,83.3,83.33,26600.0,56.0989,56.0989,55.998,56.0182,26600.0
2014-06-16 10:30:00,83.33,83.34,83.27,83.34,35400.0,56.0182,56.0249,55.9779,56.0249,35400.0
2014-06-16 10:35:00,83.34,83.44,83.32,83.41,15400.0,56.0249,56.0922,56.0115,56.072,15400.0
2014-06-16 10:40:00,83.35,83.37,83.33,83.34,12400.0,56.0317,56.0451,56.0182,56.0249,12400.0
2014-06-16 10:45:00,83.32,83.34,83.28,83.32,17400.0,56.0115,56.0249,55.9846,56.0115,17400.0
2014-06-16 10:50:00,83.32,83.38,83.3,83.35,10600.0,56.0115,56.0518,55.998,56.0317,10600.0
2014-06-16 10:55:00,83.35,83.35,83.3,83.35,12000.0,56.0317,56.0317,55.998,56.0317,12000.0
2014-06-16 11:00:00,83.36,83.36,83.31,83.33,9800.0,56.0384,56.0384,56.0048,56.0182,9800.0
2014-06-16 11:05:00,83.33,83.33,83.27,83.27,33600.0,56.0182,56.0182,55.9779,55.9779,33600.0
2014-06-16 11:10:00,83.27,83.34,83.23,83.28,30600.0,55.9779,56.0249,55.951,55.9846,30600.0
2014-06-16 11:15:00,83.28,83.28,83.16,83.17,10400.0,55.9846,55.9846,55.9039,55.9107,10400.0
2014-06-16 11:20:00,83.16,83.18,83.1,83.14,10400.0,55.9039,55.9174,55.8636,55.8905,10400.0
2014-06-16 11:25:00,83.15,83.15,83.06,83.07,12500.0,55.8972,55.8972,55.8367,55.8434,12500.0
2014-06-16 11:30:00,83.07,83.08,83.02,83.05,23500.0,55.8434,55.8501,55.8098,55.83,23500.0
2014-06-16 11:35:00,83.04,83.13,83.01,83.13,36000.0,55.8233,55.8838,55.8031,55.8838,36000.0
2014-06-16 11:40:00,83.12,83.27,83.12,83.15,20400.0,55.877,55.9779,55.877,55.8972,20400.0
2014-06-16 11:45:00,83.15,83.15,83.11,83.12,17300.0,55.8972,55.8972,55.8703,55.877,17300.0
2014-06-16 11:50:00,83.12,83.17,83.09,83.12,22700.0,55.877,55.9107,55.8569,55.877,22700.0
2014-06-16 11:55:00,83.11,83.26,83.11,83.17,18100.0,55.8703,55.9712,55.8703,55.9107,18100.0
2014-06-16 12:00:00,83.18,83.26,83.17,83.23,28100.0,55.9174,55.9712,55.9107,55.951,28100.0
2014-06-16 12:05:00,83.23,83.3,83.21,83.29,41500.0,55.951,55.998,55.9375,55.9913,41500.0
2014-06-16 12:10:00,83.3,83.4,83.3,83.4,16400.0,55.998,56.0653,55.998,56.0653,16400.0
2014-06-16 12:15:00,83.4,83.56,83.4,83.48,13300.0,56.0653,56.1728,56.0653,56.119,13300.0
2014-06-16 12:20:00,83.48,83.55,83.48,83.52,8400.0,56.119,56.1661,56.119,56.1459,8400.0
2014-06-16 12:25:00,83.53,83.54,83.46,83.47,9400.0,56.1527,56.1594,56.1056,56.1123,9400.0
2014-06-16 12:30:00,83.47,83.48,83.38,83.39,8200.0,56.1123,56.119,56.0518,56.0585,8200.0
2014-06-16 12:35:00,83.4,83.4,83.36,83.37,5600.0,56.0653,56.0653,56.0384,56.0451,5600.0
2014-06-16 12:40:00,83.36,83.39,83.34,83.38,7800.0,56.0384,56.0585,56.0249,56.0518,7800.0
2014-06-16 12:45:00,83.37,83.38,83.27,83.27,9200.0,56.0451,56.0518,55.9779,55.9779,9200.0
2014-06-16 12:50:00,83.25,83.31,83.24,83.27,10900.0,55.9644,56.0048,55.9577,55.9779,10900.0
2014-06-16 12:55:00,83.28,83.3,83.27,83.3,6800.0,55.9846,55.998,55.9779,55.998,6800.0
2014-06-16 13:00:00,83.3,83.38,83.29,83.38,9800.0,55.998,56.0518,55.9913,56.0518,9800.0
2014-06-16 13:05:00,83.4,83.48,83.38,83.47,8800.0,56.0653,56.119,56.0518,56.1123,8800.0
2014-06-16 13:10:00,83.46,83.51,83.43,83.48,8400.0,56.1056,56.1392,56.0854,56.119,8400.0
2014-06-16 13:15:00,83.46,83.46,83.4,83.45,8900.0,56.1056,56.1056,56.0653,56.0989,8900.0
2014-06-16 13:20:00,83.44,83.55,83.44,83.52,16100.0,56.0922,56.1661,56.0922,56.1459,16100.0
2014-06-16 13:25:00,83.51,83.56,83.5,83.55,12100.0,56.1392,56.1728,56.1325,56.1661,12100.0
2014-06-16 13:30:00,83.56,83.6,83.56,83.57,12600.0,56.1728,56.1997,56.1728,56.1795,12600.0
2014-06-16 13:35:00,83.58,83.65,83.51,83.51,12600.0,56.1863,56.2333,56.1392,56.1392,12600.0
2014-06-16 13:40:00,83.5,83.51,83.47,83.51,6600.0,56.1325,56.1392,56.1123,56.1392,6600.0
2014-06-16 13:45:00,83.51,83.57,83.48,83.48,14600.0,56.1392,56.1795,56.119,56.119,14600.0
2014-06-16 13:50:00,83.47,83.49,83.38,83.38,9100.0,56.1123,56.1258,56.0518,56.0518,9100.0
2014-06-16 13:55:00,83.38,83.39,83.28,83.28,11800.0,56.0518,56.0585,55.9846,55.9846,11800.0
2014-06-16 14:00:00,83.28,83.44,83.28,83.43,26100.0,55.9846,56.0922,55.9846,56.0854,26100.0
2014-06-16 14:05:00,83.42,83.5,83.3,83.5,39200.0,56.0787,56.1325,55.998,56.1325,39200.0
2014-06-16 14:10:00,83.51,83.55,83.47,83.47,11800.0,56.1392,56.1661,56.1123,56.1123,11800.0
2014-06-16 14:15:00,83.47,83.48,83.39,83.4,14600.0,56.1123,56.119,56.0585,56.0653,14600.0
2014-06-16 14:20:00,83.4,83.52,83.4,83.45,14900.0,56.0653,56.1459,56.0653,56.0989,14900.0
2014-06-16 14:25:00,83.46,83.46,83.41,83.42,12200.0,56.1056,56.1056,56.072,56.0787,12200.0
2014-06-16 14:30:00,83.43,83.45,83.4,83.4,18300.0,56.0854,56.0989,56.0653,56.0653,18300.0
2014-06-16 14:35:00,83.4,83.48,83.39,83.4,11900.0,56.0653,56.119,56.0585,56.0653,11900.0
2014-06-16 14:40:00,83.4,83.42,83.39,83.4,9900.0,56.0653,56.0787,56.0585,56.0653,9900.0
2014-06-16 14:45:00,83.4,83.45,83.38,83.43,18800.0,56.0653,56.0989,56.0518,56.0854,18800.0
2014-06-16 14:50:00,83.43,83.43,83.36,83.38,16600.0,56.0854,56.0854,56.0384,56.0518,16600.0
2014-06-16 14:55:00,83.36,83.37,83.29,83.3,16600.0,56.0384,56.0451,55.9913,55.998,16600.0
2014-06-16 15:00:00,83.3,83.3,83.16,83.18,18000.0,55.998,55.998,55.9039,55.9174,18000.0
2014-06-16 15:05:00,83.19,83.23,83.19,83.22,15700.0,55.9241,55.951,55.9241,55.9443,15700.0
2014-06-16 15:10:00,83.22,83.23,83.17,83.17,22000.0,55.9443,55.951,55.9107,55.9107,22000.0
2014-06-16 15:15:00,83.18,83.18,83.08,83.09,27000.0,55.9174,55.9174,55.8501,55.8569,27000.0
2014-06-16 15:20:00,83.09,83.15,83.09,83.15,27400.0,55.8569,55.8972,55.8569,55.8972,27400.0
2014-06-16 15:25:00,83.16,83.19,83.16,83.19,17500.0,55.9039,55.9241,55.9039,55.9241,17500.0
2014-06-16 15:30:00,83.19,83.29,83.18,83.27,24100.0,55.9241,55.9913,55.9174,55.9779,24100.0
2014-06-16 15:35:00,83.27,83.29,83.25,83.28,24200.0,55.9779,55.9913,55.9644,55.9846,24200.0
2014-06-16 15:40:00,83.27,83.29,83.27,83.29,28900.0,55.9779,55.9913,55.9779,55.9913,28900.0
2014-06-16 15:45:00,83.29,83.42,83.29,83.35,61300.0,55.9913,56.0787,55.9913,56.0317,61300.0
2014-06-16 15:50:00,83.35,83.42,83.34,83.41,51900.0,56.0317,56.0787,56.0249,56.072,51900.0
2014-06-16 15:55:00,83.42,83.45,83.41,83.44,99200.0,56.0787,56.0989,56.072,56.0922,99200.0
2014-06-17 09:30:00,83.01,83.23,82.86,82.86,37200.0,55.8031,55.951,55.7023,55.7023,37200.0
2014-06-17 09:35:00,82.9,83.04,82.5,82.76,36100.0,55.7291,55.8233,55.4602,55.635,36100.0
2014-06-17 09:40:00,82.7,83.14,82.7,83.11,16800.0,55.5947,55.8905,55.5947,55.8703,16800.0
2014-06-17 09:45:00,83.13,83.15,82.94,82.95,11600.0,55.8838,55.8972,55.756,55.7628,11600.0
2014-06-17 09:50:00,82.95,83.24,82.93,83.13,68100.0,55.7628,55.9577,55.7493,55.8838,68100.0
2014-06-17 09:55:00,83.14,83.27,83.1,83.24,51300.0,55.8905,55.9779,55.8636,55.9577,51300.0
2014-06-17 10:00:00,83.27,83.29,83.16,83.18,46900.0,55.9779,55.9913,55.9039,55.9174,46900.0
2014-06-17 10:05:00,83.18,83.28,83.14,83.2,52800.0,55.9174,55.9846,55.8905,55.9308,52800.0
2014-06-17 10:10:00,83.22,83.32,83.12,83.12,19400.0,55.9443,56.0115,55.877,55.877,19400.0
2014-06-17 10:15:00,83.12,83.17,83.11,83.14,9400.0,55.877,55.9107,55.8703,55.8905,9400.0
2014-06-17 10:20:00,83.18,83.21,83.13,83.18,12000.0,55.9174,55.9375,55.8838,55.9174,12000.0
2014-06-17 10:25:00,83.17,83.17,83.11,83.11,7000.0,55.9107,55.9107,55.8703,55.8703,7000.0
2014-06-17 10:30:00,83.12,83.2,83.01,83.03,29500.0,55.877,55.9308,55.8031,55.8165,29500.0
2014-06-17 10:35:00,83.01,83.04,82.93,82.96,17000.0,55.8031,55.8233,55.7493,55.7695,17000.0
2014-06-17 10:40:00,82.96,82.98,82.9,82.98,26400.0,55.7695,55.7829,55.7291,55.7829,26400.0
2014-06-17 10:45:00,82.94,82.97,82.81,82.82,49500.0,55.756,55.7762,55.6686,55.6754,49500.0
2014-06-17 10:50:00,82.81,82.85,82.73,82.77,24900.0,55.6686,55.6955,55.6149,55.6418,24900.0
2014-06-17 10:55:00,82.76,82.79,82.69,82.71,21700.0,55.635,55.6552,55.588,55.6014,21700.0
2014-06-17 11:00:00,82.73,82.84,82.71,82.78,50100.0,55.6149,55.6888,55.6014,55.6485,50100.0
2014-06-17 11:05:00,82.77,82.79,82.68,82.75,25500.0,55.6418,55.6552,55.5813,55.6283,25500.0
2014-06-17 11:10:00,82.74,82.78,82.69,82.7,19300.0,55.6216,55.6485,55.588,55.5947,19300.0
2014-06-17 11:15:00,82.68,82.8,82.67,82.79,15500.0,55.5813,55.6619,55.5745,55.6552,15500.0
2014-06-17 11:20:00,82.81,82.86,82.81,82.85,15100.0,55.6686,55.7023,55.6686,55.6955,15100.0
2014-06-17 11:25:00,82.84,82.93,82.84,82.92,16000.0,55.6888,55.7493,55.6888,55.7426,16000.0
2014-06-17 11:30:00,82.91,82.95,82.9,82.91,16000.0,55.7359,55.7628,55.7291,55.7359,16000.0
2014-06-17 11:35:00,82.92,82.93,82.9,82.9,27500.0,55.7426,55.7493,55.7291,55.7291,27500.0
2014-06-17 11:40:00,82.9,82.91,82.83,82.86,20600.0,55.7291,55.7359,55.6821,55.7023,20600.0
2014-06-17 11:45:00,82.86,82.92,82.86,82.88,15200.0,55.7023,55.7426,55.7023,55.7157,15200.0
2014-06-17 11:50:00,82.87,82.93,82.87,82.93,13000.0,55.709,55.7493,55.709,55.7493,13000.0
2014-06-17 11:55:00,82.94,83.0,82.92,82.98,23500.0,55.756,55.7964,55.7426,55.7829,23500.0
2014-06-17 12:00:00,82.97,82.98,82.95,82.98,11700.0,55.7762,55.7829,55.7628,55.7829,11700.0
2014-06-17 12:05:00,82.98,82.98,82.92,82.93,8800.0,55.7829,55.7829,55.7426,55.7493,8800.0
2014-06-17 12:10:00,82.92,82.99,82.91,82.98,32200.0,55.7426,55.7896,55.7359,55.7829,32200.0
2014-06-17 12:15:00,82.98,83.0,82.93,82.97,16700.0,55.7829,55.7964,55.7493,55.7762,16700.0
2014-06-17 12:20:00,82.97,83.07,82.97,83.05,13100.0,55.7762,55.8434,55.7762,55.83,13100.0
2014-06-17 12:25:00,83.06,83.06,83.01,83.01,9600.0,55.8367,55.8367,55.8031,55.8031,9600.0
2014-06-17 12:30:00,83.01,83.04,83.0,83.04,9700.0,55.8031,55.8233,55.7964,55.8233,9700.0
2014-06-17 12:35:00,83.03,83.03,82.95,82.97,8400.0,55.8165,55.8165,55.7628,55.7762,8400.0
2014-06-17 12:40:00,82.96,83.03,82.96,82.98,9200.0,55.7695,55.8165,55.7695,55.7829,9200.0
2014-06-17 12:45:00,82.97,82.99,82.92,82.95,15200.0,55.7762,55.7896,55.7426,55.7628,15200.0
2014-06-17 12:50:00,82.94,82.97,82.94,82.95,12100.0,55.756,55.7762,55.756,55.7628,12100.0
2014-06-17 12:55:00,82.94,82.96,82.91,82.92,11500.0,55.756,55.7695,55.7359,55.7426,11500.0
2014-06-17 13:00:00,82.91,82.97,82.89,82.9,17600.0,55.7359,55.7762,55.7224,55.7291,17600.0
2014-06-17 13:05:00,82.9,82.91,82.83,82.87,13200.0,55.7291,55.7359,55.6821,55.709,13200.0
2014-06-17 13:10:00,82.85,82.92,82.85,82.88,9600.0,55.6955,55.7426,55.6955,55.7157,9600.0
2014-06-17 13:15:00,82.88,82.88,82.82,82.84,14800.0,55.7157,55.7157,55.6754,55.6888,14800.0
2014-06-17 13:20:00,82.84,82.86,82.81,82.81,15700.0,55.6888,55.7023,55.6686,55.6686,15700.0
2014-06-17 13:25:00,82.81,82.81,82.74,82.74,17100.0,55.6686,55.6686,55.6216,55.6216,17100.0
2014-06-17 13:30:00,82.74,82.79,82.74,82.76,17200.0,55.6216,55.6552,55.6216,55.635,17200.0
2014-06-17 13:35:00,82.76,82.78,82.73,82.77,18100.0,55.635,55.6485,55.6149,55.6418,18100.0
2014-06-17 13:40:00,82.78,82.86,82.78,82.86,12000.0,55.6485,55.7023,55.6485,55.7023,12000.0
2014-06-17 13:45:00,82.87,82.99,82.87,82.99,12800.0,55.709,55.7896,55.709,55.7896,12800.0
2014-06-17 13:50:00,82.98,83.07,82.97,83.07,33000.0,55.7829,55.8434,55.7762,55.8434,33000.0
2014-06-17 13:55:00,83.07,83.07,83.03,83.06,18800.0,55.8434,55.8434,55.8165,55.8367,18800.0
2014-06-17 14:00:00,83.06,83.09,83.03,83.05,15300.0,55.8367,55.8569,55.8165,55.83,15300.0
2014-06-17 14:05:00,83.06,83.15,83.06,83.14,18200.0,55.8367,55.8972,55.8367,55.8905,18200.0
2014-06-17 14:10:00,83.15,83.15,83.05,83.11,21600.0,55.8972,55.8972,55.83,55.8703,21600.0
2014-06-17 14:15:00,83.12,83.26,83.11,83.26,17800.0,55.877,55.9712,55.8703,55.9712,17800.0
2014-06-17 14:20:00,83.25,83.43,83.22,83.38,48200.0,55.9644,56.0854,55.9443,56.0518,48200.0
2014-06-17 14:25:00,83.36,83.42,83.33,83.42,48800.0,56.0384,56.0787,56.0182,56.0787,48800.0
2014-06-17 14:30:00,83.4,83.43,83.34,83.36,22600.0,56.0653,56.0854,56.0249,56.0384,22600.0
2014-06-17 14:35:00,83.37,83.38,83.23,83.24,14500.0,56.0451,56.0518,55.951,55.9577,14500.0
2014-06-17 14:40:00,83.24,83.28,83.19,83.28,23200.0,55.9577,55.9846,55.9241,55.9846,23200.0
2014-06-17 14:45:00,83.29,83.37,83.29,83.34,19900.0,55.9913,56.0451,55.9913,56.0249,19900.0
2014-06-17 14:50:00,83.34,83.4,83.29,83.38,25200.0,56.0249,56.0653,55.9913,56.0518,25200.0
2014-06-17 14:55:00,83.38,83.46,83.38,83.46,31700.0,56.0518,56.1056,56.0518,56.1056,31700.0
2014-06-17 15:00:00,83.45,83.54,83.44,83.46,41000.0,56.0989,56.1594,56.0922,56.1056,41000.0
2014-06-17 15:05:00,83.47,83.56,83.46,83.56,22300.0,56.1123,56.1728,56.1056,56.1728,22300.0
2014-06-17 15:10:00,83.55,83.65,83.55,83.62,37500.0,56.1661,56.2333,56.1661,56.2132,37500.0
2014-06-17 15:15:00,83.61,83.64,83.54,83.63,26100.0,56.2064,56.2266,56.1594,56.2199,26100.0
2014-06-17 15:20:00,83.63,83.79,83.63,83.71,42100.0,56.2199,56.3274,56.2199,56.2737,42100.0
2014-06-17 15:25:00,83.71,83.8,83.69,83.8,41700.0,56.2737,56.3342,56.2602,56.3342,41700.0
2014-06-17 15:30:00,83.8,83.96,83.78,83.96,52800.0,56.3342,56.4417,56.3207,56.4417,52800.0
2014-06-17 15:35:00,83.95,83.96,83.86,83.93,69600.0,56.435,56.4417,56.3745,56.4216,69600.0
2014-06-17 15:40:00,83.92,84.01,83.9,84.0,81400.0,56.4148,56.4753,56.4014,56.4686,81400.0
2014-06-17 15:45:00,84.01,84.01,83.87,83.96,166100.0,56.4753,56.4753,56.3812,56.4417,166100.0
2014-06-17 15:50:00,83.94,83.97,83.89,83.97,113000.0,56.4283,56.4484,56.3947,56.4484,113000.0
2014-06-17 15:55:00,83.97,84.1,83.94,84.08,188900.0,56.4484,56.5358,56.4283,56.5224,188900.0
2014-06-18 09:30:00,83.88,84.08,83.48,83.48,38100.0,56.3879,56.5224,56.119,56.119,38100.0
2014-06-18 09:35:00,83.44,83.63,83.39,83.49,25600.0,56.0922,56.2199,56.0585,56.1258,25600.0
2014-06-18 09:40:00,83.49,84.1,83.4,84.06,122200.0,56.1258,56.5358,56.0653,56.509,122200.0
2014-06-18 09:45:00,84.05,84.1,83.91,83.97,28900.0,56.5022,56.5358,56.4081,56.4484,28900.0
2014-06-18 09:50:00,83.98,84.06,83.82,83.91,46800.0,56.4552,56.509,56.3476,56.4081,46800.0
2014-06-18 09:55:00,83.93,84.01,83.69,83.85,35900.0,56.4216,56.4753,56.2602,56.3678,35900.0
2014-06-18 10:00:00,83.86,84.11,83.86,84.05,35600.0,56.3745,56.5426,56.3745,56.5022,35600.0
2014-06-18 10:05:00,84.05,84.05,83.56,83.62,21800.0,56.5022,56.5022,56.1728,56.2132,21800.0
2014-06-18 10:10:00,83.62,83.73,83.45,83.49,19600.0,56.2132,56.2871,56.0989,56.1258,19600.0
2014-06-18 10:15:00,83.49,83.52,83.39,83.44,21100.0,56.1258,56.1459,56.0585,56.0922,21100.0
2014-06-18 10:20:00,83.47,83.47,83.32,83.36,15300.0,56.1123,56.1123,56.0115,56.0384,15300.0
2014-06-18 10:25:00,83.36,83.4,83.3,83.34,21300.0,56.0384,56.0653,55.998,56.0249,21300.0
2014-06-18 10:30:00,83.34,83.34,83.1,83.11,16700.0,56.0249,56.0249,55.8636,55.8703,16700.0
2014-06-18 10:35:00,83.12,83.22,83.11,83.19,23900.0,55.877,55.9443,55.8703,55.9241,23900.0
2014-06-18 10:40:00,83.2,83.2,83.1,83.19,22700.0,55.9308,55.9308,55.8636,55.9241,22700.0
2014-06-18 10:45:00,83.19,83.21,83.13,83.18,16400.0,55.9241,55.9375,55.8838,55.9174,16400.0
2014-06-18 10:50:00,83.17,83.18,83.01,83.04,22000.0,55.9107,55.9174,55.8031,55.8233,22000.0
2014-06-18 10:55:00,83.04,83.12,82.93,83.04,55700.0,55.8233,55.877,55.7493,55.8233,55700.0
2014-06-18 11:00:00,83.02,83.22,82.99,83.21,36600.0,55.8098,55.9443,55.7896,55.9375,36600.0
2014-06-18 11:05:00,83.2,83.28,83.18,83.21,21200.0,55.9308,55.9846,55.9174,55.9375,21200.0
2014-06-18 11:10:00,83.2,83.28,83.2,83.27,29300.0,55.9308,55.9846,55.9308,55.9779,29300.0
2014-06-18 11:15:00,83.27,83.32,83.23,83.32,22000.0,55.9779,56.0115,55.951,56.0115,22000.0
2014-06-18 11:20:00,83.33,83.35,83.29,83.35,14700.0,56.0182,56.0317,55.9913,56.0317,14700.0
2014-06-18 11:25:00,83.35,83.87,83.34,83.87,54000.0,56.0317,56.3812,56.0249,56.3812,54000.0
2014-06-18 11:30:00,83.88,83.99,83.71,83.81,54400.0,56.3879,56.4619,56.2737,56.3409,54400.0
2014-06-18 11:35:00,83.8,83.8,83.54,83.56,30400.0,56.3342,56.3342,56.1594,56.1728,30400.0
2014-06-18 11:40:00,83.55,83.56,83.47,83.5,21800.0,56.1661,56.1728,56.1123,56.1325,21800.0
2014-06-18 11:45:00,83.49,83.57,83.44,83.56,12900.0,56.1258,56.1795,56.0922,56.1728,12900.0
2014-06-18 11:50:00,83.56,83.75,83.56,83.75,21700.0,56.1728,56.3006,56.1728,56.3006,21700.0
2014-06-18 11:55:00,83.76,83.79,83.66,83.76,13500.0,56.3073,56.3274,56.2401,56.3073,13500.0
2014-06-18 12:00:00,83.74,83.76,83.63,83.65,9500.0,56.2938,56.3073,56.2199,56.2333,9500.0
2014-06-18 12:05:00,83.63,83.64,83.47,83.47,8600.0,56.2199,56.2266,56.1123,56.1123,8600.0
2014-06-18 12:10:00,83.47,83.51,83.45,83.46,12300.0,56.1123,56.1392,56.0989,56.1056,12300.0
2014-06-18 12:15:00,83.46,83.54,83.44,83.47,18100.0,56.1056,56.1594,56.0922,56.1123,18100.0
2014-06-18 12:20:00,83.47,83.47,83.41,83.45,11000.0,56.1123,56.1123,56.072,56.0989,11000.0
2014-06-18 12:25:00,83.47,83.47,83.38,83.38,6300.0,56.1123,56.1123,56.0518,56.0518,6300.0
2014-06-18 12:30:00,83.38,83.41,83.33,83.38,14900.0,56.0518,56.072,56.0182,56.0518,14900.0
2014-06-18 12:35:00,83.38,83.4,83.36,83.38,13400.0,56.0518,56.0653,56.0384,56.0518,13400.0
2014-06-18 12:40:00,83.38,83.43,83.35,83.39,9300.0,56.0518,56.0854,56.0317,56.0585,9300.0
2014-06-18 12:45:00,83.39,83.53,83.39,83.51,11700.0,56.0585,56.1527,56.0585,56.1392,11700.0
2014-06-18 12:50:00,83.51,83.53,83.46,83.47,9300.0,56.1392,56.1527,56.1056,56.1123,9300.0
2014-06-18 12:55:00,83.46,83.46,83.41,83.41,8900.0,56.1056,56.1056,56.072,56.072,8900.0
2014-06-18 13:00:00,83.42,83.48,83.41,83.47,12600.0,56.0787,56.119,56.072,56.1123,12600.0
2014-06-18 13:05:00,83.48,83.48,83.43,83.44,7100.0,56.119,56.119,56.0854,56.0922,7100.0
2014-06-18 13:10:00,83.44,83.47,83.43,83.46,9200.0,56.0922,56.1123,56.0854,56.1056,9200.0
2014-06-18 13:15:00,83.46,83.5,83.44,83.45,10700.0,56.1056,56.1325,56.0922,56.0989,10700.0
2014-06-18 13:20:00,83.46,83.73,83.45,83.73,26900.0,56.1056,56.2871,56.0989,56.2871,26900.0
2014-06-18 13:25:00,83.72,83.76,83.69,83.69,27300.0,56.2804,56.3073,56.2602,56.2602,27300.0
2014-06-18 13:30:00,83.7,83.7,83.58,83.68,16100.0,56.2669,56.2669,56.1863,56.2535,16100.0
2014-06-18 13:35:00,83.69,83.7,83.54,83.57,14600.0,56.2602,56.2669,56.1594,56.1795,14600.0
2014-06-18 13:40:00,83.57,83.69,83.56,83.69,13100.0,56.1795,56.2602,56.1728,56.2602,13100.0
2014-06-18 13:45:00,83.68,83.68,83.64,83.66,5300.0,56.2535,56.2535,56.2266,56.2401,5300.0
2014-06-18 13:50:00,83.66,83.77,83.64,83.77,12500.0,56.2401,56.314,56.2266,56.314,12500.0
2014-06-18 13:55:00,83.77,83.92,83.75,83.83,22900.0,56.314,56.4148,56.3006,56.3543,22900.0
2014-06-18 14:00:00,83.81,84.0,83.73,83.84,39100.0,56.3409,56.4686,56.2871,56.3611,39100.0
2014-06-18 14:05:00,83.81,83.87,83.59,83.87,19200.0,56.3409,56.3812,56.193,56.3812,19200.0
2014-06-18 14:10:00,83.87,84.31,83.87,84.31,53800.0,56.3812,56.677,56.3812,56.677,53800.0
2014-06-18 14:15:00,84.32,84.43,84.08,84.15,43600.0,56.6837,56.7577,56.5224,56.5695,43600.0
2014-06-18 14:20:00,84.13,84.19,84.09,84.17,14600.0,56.556,56.5963,56.5291,56.5829,14600.0
2014-06-18 14:25:00,84.16,84.26,84.07,84.16,22200.0,56.5762,56.6434,56.5157,56.5762,22200.0
2014-06-18 14:30:00,84.18,84.39,84.15,84.33,30300.0,56.5896,56.7308,56.5695,56.6905,30300.0
2014-06-18 14:35:00,84.31,84.36,84.28,84.3,24500.0,56.677,56.7106,56.6568,56.6703,24500.0
2014-06-18 14:40:00,84.3,84.3,84.09,84.16,18900.0,56.6703,56.6703,56.5291,56.5762,18900.0
2014-06-18 14:45:00,84.15,84.22,84.09,84.18,23100.0,56.5695,56.6165,56.5291,56.5896,23100.0
2014-06-18 14:50:00,84.19,84.22,84.13,84.17,19100.0,56.5963,56.6165,56.556,56.5829,19100.0
2014-06-18 14:55:00,84.17,84.22,84.15,84.17,21500.0,56.5829,56.6165,56.5695,56.5829,21500.0
2014-06-18 15:00:00,84.17,84.23,84.1,84.19,43400.0,56.5829,56.6232,56.5358,56.5963,43400.0
2014-06-18 15:05:00,84.18,84.35,84.18,84.3,28200.0,56.5896,56.7039,56.5896,56.6703,28200.0
2014-06-18 15:10:00,84.3,84.34,84.26,84.26,24000.0,56.6703,56.6972,56.6434,56.6434,24000.0
2014-06-18 15:15:00,84.27,84.32,84.24,84.27,28800.0,56.6501,56.6837,56.63,56.6501,28800.0
2014-06-18 15:20:00,84.28,84.3,84.26,84.27,19700.0,56.6568,56.6703,56.6434,56.6501,19700.0
2014-06-18 15:25:00,84.26,84.35,84.23,84.34,35000.0,56.6434,56.7039,56.6232,56.6972,35000.0
2014-06-18 15:30:00,84.34,84.42,84.33,84.4,42700.0,56.6972,56.751,56.6905,56.7375,42700.0
2014-06-18 15:35:00,84.42,84.49,84.38,84.47,32000.0,56.751,56.798,56.7241,56.7846,32000.0
2014-06-18 15:40:00,84.47,84.55,84.45,84.49,60000.0,56.7846,56.8384,56.7711,56.798,60000.0
2014-06-18 15:45:00,84.5,84.53,84.44,84.46,69300.0,56.8047,56.8249,56.7644,56.7778,69300.0
2014-06-18 15:50:00,84.46,84.46,84.39,84.4,84400.0,56.7778,56.7778,56.7308,56.7375,84400.0
2014-06-18 15:55:00,84.41,84.55,84.4,84.49,106600.0,56.7442,56.8384,56.7375,56.798,106600.0
2014-06-19 09:30:00,84.71,85.24,84.62,85.08,59000.0,56.9459,57.3022,56.8854,57.1946,59000.0
2014-06-19 09:35:00,85.16,85.19,84.81,84.94,31300.0,57.2484,57.2686,57.0131,57.1005,31300.0
2014-06-19 09:40:00,84.92,85.21,84.92,85.21,52200.0,57.0871,57.282,57.0871,57.282,52200.0
2014-06-19 09:45:00,85.24,85.44,85.2,85.41,44700.0,57.3022,57.4366,57.2753,57.4165,44700.0
2014-06-19 09:50:00,85.4,85.42,85.25,85.3,30600.0,57.4098,57.4232,57.3089,57.3425,30600.0
2014-06-19 09:55:00,85.3,85.35,85.16,85.29,32800.0,57.3425,57.3761,57.2484,57.3358,32800.0
2014-06-19 10:00:00,85.24,85.37,85.24,85.36,41800.0,57.3022,57.3896,57.3022,57.3829,41800.0
2014-06-19 10:05:00,85.36,85.43,85.32,85.4,51600.0,57.3829,57.4299,57.356,57.4098,51600.0
2014-06-19 10:10:00,85.36,85.45,85.3,85.33,26500.0,57.3829,57.4434,57.3425,57.3627,26500.0
2014-06-19 10:15:00,85.34,85.44,85.34,85.4,18400.0,57.3694,57.4366,57.3694,57.4098,18400.0
2014-06-19 10:20:00,85.42,85.42,85.3,85.36,25600.0,57.4232,57.4232,57.3425,57.3829,25600.0
2014-06-19 10:25:00,85.35,85.35,85.25,85.25,26600.0,57.3761,57.3761,57.3089,57.3089,26600.0
2014-06-19 10:30:00,85.25,85.37,85.22,85.34,29900.0,57.3089,57.3896,57.2888,57.3694,29900.0
2014-06-19 10:35:00,85.33,85.38,85.25,85.32,25100.0,57.3627,57.3963,57.3089,57.356,25100.0
2014-06-19 10:40:00,85.31,85.45,85.31,85.44,31300.0,57.3493,57.4434,57.3493,57.4366,31300.0
2014-06-19 10:45:00,85.44,85.54,85.44,85.47,42500.0,57.4366,57.5039,57.4366,57.4568,42500.0
2014-06-19 10:50:00,85.47,85.48,85.3,85.39,27200.0,57.4568,57.4635,57.3425,57.403,27200.0
2014-06-19 10:55:00,85.36,85.38,85.31,85.31,27200.0,57.3829,57.3963,57.3493,57.3493,27200.0
2014-06-19 11:00:00,85.31,85.37,85.29,85.3,36300.0,57.3493,57.3896,57.3358,57.3425,36300.0
2014-06-19 11:05:00,85.28,85.33,85.25,85.29,25100.0,57.3291,57.3627,57.3089,57.3358,25100.0
2014-06-19 11:10:00,85.29,85.32,85.27,85.31,23000.0,57.3358,57.356,57.3224,57.3493,23000.0
2014-06-19 11:15:00,85.31,85.33,85.3,85.33,22000.0,57.3493,57.3627,57.3425,57.3627,22000.0
2014-06-19 11:20:00,85.33,85.33,85.27,85.27,19300.0,57.3627,57.3627,57.3224,57.3224,19300.0
2014-06-19 11:25:00,85.27,85.38,85.27,85.34,29000.0,57.3224,57.3963,57.3224,57.3694,29000.0
2014-06-19 11:30:00,85.31,85.37,85.3,85.35,14900.0,57.3493,57.3896,57.3425,57.3761,14900.0
2014-06-19 11:35:00,85.36,85.37,85.31,85.35,15200.0,57.3829,57.3896,57.3493,57.3761,15200.0
2014-06-19 11:40:00,85.36,85.38,85.35,85.36,26000.0,57.3829,57.3963,57.3761,57.3829,26000.0
2014-06-19 11:45:00,85.36,85.38,85.35,85.38,13600.0,57.3829,57.3963,57.3761,57.3963,13600.0
2014-06-19 11:50:00,85.38,85.39,85.33,85.33,14600.0,57.3963,57.403,57.3627,57.3627,14600.0
2014-06-19 11:55:00,85.34,85.37,85.33,85.37,14900.0,57.3694,57.3896,57.3627,57.3896,14900.0
2014-06-19 12:00:00,85.38,85.41,85.35,85.4,15000.0,57.3963,57.4165,57.3761,57.4098,15000.0
2014-06-19 12:05:00,85.39,85.47,85.39,85.47,23300.0,57.403,57.4568,57.403,57.4568,23300.0
2014-06-19 12:10:00,85.46,85.47,85.43,85.47,8400.0,57.4501,57.4568,57.4299,57.4568,8400.0
2014-06-19 12:15:00,85.48,85.51,85.48,85.5,11300.0,57.4635,57.4837,57.4635,57.477,11300.0
2014-06-19 12:20:00,85.5,85.52,85.37,85.39,29400.0,57.477,57.4904,57.3896,57.403,29400.0
2014-06-19 12:25:00,85.39,85.41,85.39,85.41,9300.0,57.403,57.4165,57.403,57.4165,9300.0
2014-06-19 12:30:00,85.41,85.48,85.37,85.48,29400.0,57.4165,57.4635,57.3896,57.4635,29400.0
2014-06-19 12:35:00,85.48,85.5,85.46,85.49,21600.0,57.4635,57.477,57.4501,57.4703,21600.0
2014-06-19 12:40:00,85.49,85.51,85.47,85.49,20400.0,57.4703,57.4837,57.4568,57.4703,20400.0
2014-06-19 12:45:00,85.5,85.51,85.43,85.45,22300.0,57.477,57.4837,57.4299,57.4434,22300.0
2014-06-19 12:50:00,85.45,85.45,85.38,85.38,12700.0,57.4434,57.4434,57.3963,57.3963,12700.0
2014-06-19 12:55:00,85.38,85.4,85.35,85.36,22900.0,57.3963,57.4098,57.3761,57.3829,22900.0
2014-06-19 13:00:00,85.35,85.38,85.33,85.33,17800.0,57.3761,57.3963,57.3627,57.3627,17800.0
2014-06-19 13:05:00,85.33,85.35,85.26,85.32,24900.0,57.3627,57.3761,57.3156,57.356,24900.0
2014-06-19 13:10:00,85.32,85.32,85.17,85.21,14900.0,57.356,57.356,57.2551,57.282,14900.0
2014-06-19 13:15:00,85.19,85.27,85.19,85.26,15600.0,57.2686,57.3224,57.2686,57.3156,15600.0
2014-06-19 13:20:00,85.26,85.27,85.23,85.27,14600.0,57.3156,57.3224,57.2955,57.3224,14600.0
2014-06-19 13:25:00,85.26,85.31,85.26,85.3,12000.0,57.3156,57.3493,57.3156,57.3425,12000.0
2014-06-19 13:30:00,85.3,85.33,85.28,85.32,16400.0,57.3425,57.3627,57.3291,57.356,16400.0
2014-06-19 13:35:00,85.33,85.33,85.26,85.29,12800.0,57.3627,57.3627,57.3156,57.3358,12800.0
2014-06-19 13:40:00,85.28,85.3,85.28,85.28,12700.0,57.3291,57.3425,57.3291,57.3291,12700.0
2014-06-19 13:45:00,85.3,85.32,85.28,85.29,14700.0,57.3425,57.356,57.3291,57.3358,14700.0
2014-06-19 13:50:00,85.29,85.31,85.24,85.25,23800.0,57.3358,57.3493,57.3022,57.3089,23800.0
2014-06-19 13:55:00,85.25,85.26,85.23,85.25,35400.0,57.3089,57.3156,57.2955,57.3089,35400.0
2014-06-19 14:00:00,85.24,85.31,85.22,85.31,13200.0,57.3022,57.3493,57.2888,57.3493,13200.0
2014-06-19 14:05:00,85.3,85.31,85.29,85.29,17500.0,57.3425,57.3493,57.3358,57.3358,17500.0
2014-06-19 14:10:00,85.3,85.32,85.27,85.3,21200.0,57.3425,57.356,57.3224,57.3425,21200.0
2014-06-19 14:15:00,85.3,85.31,85.26,85.3,16100.0,57.3425,57.3493,57.3156,57.3425,16100.0
2014-06-19 14:20:00,85.29,85.32,85.27,85.28,18000.0,57.3358,57.356,57.3224,57.3291,18000.0
2014-06-19 14:25:00,85.29,85.3,85.25,85.25,16400.0,57.3358,57.3425,57.3089,57.3089,16400.0
2014-06-19 14:30:00,85.25,85.25,85.21,85.24,17500.0,57.3089,57.3089,57.282,57.3022,17500.0
2014-06-19 14:35:00,85.25,85.29,85.25,85.28,16100.0,57.3089,57.3358,57.3089,57.3291,16100.0
2014-06-19 14:40:00,85.28,85.29,85.22,85.24,22900.0,57.3291,57.3358,57.2888,57.3022,22900.0
2014-06-19 14:45:00,85.25,85.31,85.23,85.28,22500.0,57.3089,57.3493,57.2955,57.3291,22500.0
2014-06-19 14:50:00,85.28,85.31,85.25,85.27,22900.0,57.3291,57.3493,57.3089,57.3224,22900.0
2014-06-19 14:55:00,85.28,85.31,85.27,85.31,12800.0,57.3291,57.3493,57.3224,57.3493,12800.0
2014-06-19 15:00:00,85.31,85.35,85.29,85.33,34600.0,57.3493,57.3761,57.3358,57.3627,34600.0
2014-06-19 15:05:00,85.33,85.34,85.26,85.27,33800.0,57.3627,57.3694,57.3156,57.3224,33800.0
2014-06-19 15:10:00,85.27,85.31,85.25,85.25,24000.0,57.3224,57.3493,57.3089,57.3089,24000.0
2014-06-19 15:15:00,85.26,85.31,85.26,85.27,29000.0,57.3156,57.3493,57.3156,57.3224,29000.0
2014-06-19 15:20:00,85.27,85.32,85.26,85.27,47100.0,57.3224,57.356,57.3156,57.3224,47100.0
2014-06-19 15:25:00,85.28,85.31,85.26,85.27,36800.0,57.3291,57.3493,57.3156,57.3224,36800.0
2014-06-19 15:30:00,85.26,85.28,85.26,85.26,35900.0,57.3156,57.3291,57.3156,57.3156,35900.0
2014-06-19 15:35:00,85.27,85.27,85.25,85.25,56100.0,57.3224,57.3224,57.3089,57.3089,56100.0
2014-06-19 15:40:00,85.25,85.29,85.25,85.28,65300.0,57.3089,57.3358,57.3089,57.3291,65300.0
2014-06-19 15:45:00,85.29,85.31,85.24,85.25,90700.0,57.3358,57.3493,57.3022,57.3089,90700.0
2014-06-19 15:50:00,85.25,85.27,85.22,85.25,69400.0,57.3089,57.3224,57.2888,57.3089,69400.0
2014-06-19 15:55:00,85.25,85.28,85.24,85.26,171800.0,57.3089,57.3291,57.3022,57.3156,171800.0
2014-06-20 09:30:00,85.59,85.61,85.25,85.38,588800.0,57.5375,57.5509,57.3089,57.3963,588800.0
2014-06-20 09:35:00,85.41,85.45,85.27,85.41,16800.0,57.4165,57.4434,57.3224,57.4165,16800.0
2014-06-20 09:40:00,85.41,85.49,85.38,85.46,21700.0,57.4165,57.4703,57.3963,57.4501,21700.0
2014-06-20 09:45:00,85.45,85.62,85.39,85.61,37200.0,57.4434,57.5577,57.403,57.5509,37200.0
2014-06-20 09:50:00,85.61,85.64,85.49,85.53,27600.0,57.5509,57.5711,57.4703,57.4972,27600.0
2014-06-20 09:55:00,85.53,85.53,85.4,85.5,26700.0,57.4972,57.4972,57.4098,57.477,26700.0
2014-06-20 10:00:00,85.51,85.56,85.46,85.54,21600.0,57.4837,57.5173,57.4501,57.5039,21600.0
2014-06-20 10:05:00,85.55,85.56,85.46,85.54,21500.0,57.5106,57.5173,57.4501,57.5039,21500.0
2014-06-20 10:10:00,85.53,85.68,85.53,85.66,33100.0,57.4972,57.598,57.4972,57.5845,33100.0
2014-06-20 10:15:00,85.66,85.86,85.66,85.85,32400.0,57.5845,57.719,57.5845,57.7123,32400.0
2014-06-20 10:20:00,85.86,85.86,85.67,85.74,20900.0,57.719,57.719,57.5913,57.6383,20900.0
2014-06-20 10:25:00,85.73,85.74,85.61,85.65,33100.0,57.6316,57.6383,57.5509,57.5778,33100.0
2014-06-20 10:30:00,85.65,85.85,85.65,85.82,24900.0,57.5778,57.7123,57.5778,57.6921,24900.0
2014-06-20 10:35:00,85.85,85.89,85.75,85.75,36200.0,57.7123,57.7392,57.645,57.645,36200.0
2014-06-20 10:40:00,85.75,85.81,85.7,85.75,24600.0,57.645,57.6854,57.6114,57.645,24600.0
2014-06-20 10:45:00,85.76,85.9,85.76,85.84,26300.0,57.6518,57.7459,57.6518,57.7055,26300.0
2014-06-20 10:50:00,85.84,85.88,85.83,85.86,21500.0,57.7055,57.7324,57.6988,57.719,21500.0
2014-06-20 10:55:00,85.88,85.95,85.86,85.93,28200.0,57.7324,57.7795,57.719,57.766,28200.0
2014-06-20 11:00:00,85.94,86.0,85.94,85.98,24700.0,57.7728,57.8131,57.7728,57.7997,24700.0
2014-06-20 11:05:00,85.98,86.02,85.95,85.98,41000.0,57.7997,57.8266,57.7795,57.7997,41000.0
2014-06-20 11:10:00,85.98,86.01,85.97,85.97,26400.0,57.7997,57.8198,57.7929,57.7929,26400.0
2014-06-20 11:15:00,85.99,86.01,85.98,86.01,34800.0,57.8064,57.8198,57.7997,57.8198,34800.0
2014-06-20 11:20:00,86.01,86.01,85.88,85.92,22200.0,57.8198,57.8198,57.7324,57.7593,22200.0
2014-06-20 11:25:00,85.93,85.98,85.93,85.97,23300.0,57.766,57.7997,57.766,57.7929,23300.0
2014-06-20 11:30:00,85.96,85.99,85.89,85.92,19600.0,57.7862,57.8064,57.7392,57.7593,19600.0
2014-06-20 11:35:00,85.9,85.9,85.85,85.86,21700.0,57.7459,57.7459,57.7123,57.719,21700.0
2014-06-20 11:40:00,85.85,85.89,85.8,85.85,35800.0,57.7123,57.7392,57.6787,57.7123,35800.0
2014-06-20 11:45:00,85.86,85.96,85.82,85.96,30900.0,57.719,57.7862,57.6921,57.7862,30900.0
2014-06-20 11:50:00,85.96,85.98,85.81,85.86,18100.0,57.7862,57.7997,57.6854,57.719,18100.0
2014-06-20 11:55:00,85.89,85.9,85.83,85.9,18400.0,57.7392,57.7459,57.6988,57.7459,18400.0
2014-06-20 12:00:00,85.89,85.95,85.84,85.94,14100.0,57.7392,57.7795,57.7055,57.7728,14100.0
2014-06-20 12:05:00,85.95,85.95,85.87,85.9,15100.0,57.7795,57.7795,57.7257,57.7459,15100.0
2014-06-20 12:10:00,85.9,85.93,85.87,85.93,14000.0,57.7459,57.766,57.7257,57.766,14000.0
2014-06-20 12:15:00,85.94,86.0,85.94,85.99,14000.0,57.7728,57.8131,57.7728,57.8064,14000.0
2014-06-20 12:20:00,85.99,86.0,85.95,85.98,21900.0,57.8064,57.8131,57.7795,57.7997,21900.0
2014-06-20 12:25:00,85.96,85.98,85.95,85.97,22900.0,57.7862,57.7997,57.7795,57.7929,22900.0
2014-06-20 12:30:00,85.98,86.0,85.96,85.99,24100.0,57.7997,57.8131,57.7862,57.8064,24100.0
2014-06-20 12:35:00,85.98,86.01,85.96,85.98,21500.0,57.7997,57.8198,57.7862,57.7997,21500.0
2014-06-20 12:40:00,85.98,86.0,85.96,85.99,20900.0,57.7997,57.8131,57.7862,57.8064,20900.0
2014-06-20 12:45:00,85.99,85.99,85.97,85.99,18800.0,57.8064,57.8064,57.7929,57.8064,18800.0
2014-06-20 12:50:00,86.0,86.0,85.97,85.98,12300.0,57.8131,57.8131,57.7929,57.7997,12300.0
2014-06-20 12:55:00,85.98,86.02,85.97,86.02,23500.0,57.7997,57.8266,57.7929,57.8266,23500.0
2014-06-20 13:00:00,86.01,86.07,85.97,85.98,39200.0,57.8198,57.8602,57.7929,57.7997,39200.0
2014-06-20 13:05:00,85.99,86.0,85.95,85.95,28400.0,57.8064,57.8131,57.7795,57.7795,28400.0
2014-06-20 13:10:00,85.96,85.99,85.89,85.91,26300.0,57.7862,57.8064,57.7392,57.7526,26300.0
2014-06-20 13:15:00,85.91,85.92,85.84,85.84,14900.0,57.7526,57.7593,57.7055,57.7055,14900.0
2014-06-20 13:20:00,85.84,85.86,85.8,85.83,18200.0,57.7055,57.719,57.6787,57.6988,18200.0
2014-06-20 13:25:00,85.82,85.89,85.81,85.86,21600.0,57.6921,57.7392,57.6854,57.719,21600.0
2014-06-20 13:30:00,85.86,85.87,85.78,85.78,17900.0,57.719,57.7257,57.6652,57.6652,17900.0
2014-06-20 13:35:00,85.79,85.79,85.75,85.78,20900.0,57.6719,57.6719,57.645,57.6652,20900.0
2014-06-20 13:40:00,85.77,85.79,85.75,85.76,27000.0,57.6585,57.6719,57.645,57.6518,27000.0
2014-06-20 13:45:00,85.76,85.78,85.74,85.75,22800.0,57.6518,57.6652,57.6383,57.645,22800.0
2014-06-20 13:50:00,85.75,85.86,85.74,85.86,20900.0,57.645,57.719,57.6383,57.719,20900.0
2014-06-20 13:55:00,85.86,85.93,85.86,85.9,17200.0,57.719,57.766,57.719,57.7459,17200.0
2014-06-20 14:00:00,85.89,85.96,85.89,85.9,17900.0,57.7392,57.7862,57.7392,57.7459,17900.0
2014-06-20 14:05:00,85.89,86.0,85.89,85.99,17000.0,57.7392,57.8131,57.7392,57.8064,17000.0
2014-06-20 14:10:00,85.99,86.02,85.91,85.94,24400.0,57.8064,57.8266,57.7526,57.7728,24400.0
2014-06-20 14:15:00,85.94,86.01,85.91,85.98,22800.0,57.7728,57.8198,57.7526,57.7997,22800.0
2014-06-20 14:20:00,85.97,86.01,85.97,85.98,24900.0,57.7929,57.8198,57.7929,57.7997,24900.0
2014-06-20 14:25:00,85.98,86.01,85.97,85.98,31900.0,57.7997,57.8198,57.7929,57.7997,31900.0
2014-06-20 14:30:00,85.99,86.02,85.94,85.96,30400.0,57.8064,57.8266,57.7728,57.7862,30400.0
2014-06-20 14:35:00,85.96,86.05,85.96,85.97,37000.0,57.7862,57.8467,57.7862,57.7929,37000.0
2014-06-20 14:40:00,85.97,86.08,85.96,86.03,38800.0,57.7929,57.8669,57.7862,57.8333,38800.0
2014-06-20 14:45:00,86.04,86.04,85.99,86.03,22400.0,57.84,57.84,57.8064,57.8333,22400.0
2014-06-20 14:50:00,86.03,86.04,85.99,86.01,27900.0,57.8333,57.84,57.8064,57.8198,27900.0
2014-06-20 14:55:00,86.0,86.04,86.0,86.03,16700.0,57.8131,57.84,57.8131,57.8333,16700.0
2014-06-20 15:00:00,86.03,86.04,85.96,86.03,20800.0,57.8333,57.84,57.7862,57.8333,20800.0
2014-06-20 15:05:00,86.02,86.09,85.98,85.98,38600.0,57.8266,57.8736,57.7997,57.7997,38600.0
2014-06-20 15:10:00,85.98,86.03,85.97,85.99,35400.0,57.7997,57.8333,57.7929,57.8064,35400.0
2014-06-20 15:15:00,86.0,86.01,85.96,85.98,29900.0,57.8131,57.8198,57.7862,57.7997,29900.0
2014-06-20 15:20:00,85.98,86.01,85.98,86.0,27300.0,57.7997,57.8198,57.7997,57.8131,27300.0
2014-06-20 15:25:00,86.0,86.01,85.97,86.01,35600.0,57.8131,57.8198,57.7929,57.8198,35600.0
2014-06-20 15:30:00,86.01,86.03,85.97,85.99,107900.0,57.8198,57.8333,57.7929,57.8064,107900.0
2014-06-20 15:35:00,85.99,86.05,85.97,86.04,83400.0,57.8064,57.8467,57.7929,57.84,83400.0
2014-06-20 15:40:00,86.04,86.05,85.96,86.0,70000.0,57.84,57.8467,57.7862,57.8131,70000.0
2014-06-20 15:45:00,85.99,86.03,85.97,86.0,107000.0,57.8064,57.8333,57.7929,57.8131,107000.0
2014-06-20 15:50:00,86.0,86.07,85.99,86.01,123700.0,57.8131,57.8602,57.8064,57.8198,123700.0
2014-06-20 15:55:00,86.01,86.28,85.84,86.01,554700.0,57.8198,58.0013,57.7055,57.8198,554700.0
2014-06-23 09:30:00,86.25,86.32,85.92,86.25,57900.0,57.9812,58.0282,57.7593,57.9812,57900.0
2014-06-23 09:35:00,86.29,86.43,85.94,86.12,37100.0,58.0081,58.1022,57.7728,57.8938,37100.0
2014-06-23 09:40:00,86.18,86.36,86.17,86.27,24800.0,57.9341,58.0551,57.9274,57.9946,24800.0
2014-06-23 09:45:00,86.3,86.37,86.1,86.27,15400.0,58.0148,58.0618,57.8803,57.9946,15400.0
2014-06-23 09:50:00,86.3,86.44,86.29,86.34,28000.0,58.0148,58.1089,58.0081,58.0417,28000.0
2014-06-23 09:55:00,86.34,86.43,86.2,86.33,48400.0,58.0417,58.1022,57.9476,58.0349,48400.0
2014-06-23 10:00:00,86.34,86.43,86.23,86.23,24500.0,58.0417,58.1022,57.9677,57.9677,24500.0
2014-06-23 10:05:00,86.26,86.38,86.23,86.35,34500.0,57.9879,58.0686,57.9677,58.0484,34500.0
2014-06-23 10:10:00,86.34,86.36,86.21,86.3,22700.0,58.0417,58.0551,57.9543,58.0148,22700.0
2014-06-23 10:15:00,86.3,86.49,86.3,86.45,27600.0,58.0148,58.1425,58.0148,58.1156,27600.0
2014-06-23 10:20:00,86.43,86.51,86.4,86.46,25900.0,58.1022,58.156,58.082,58.1223,25900.0
2014-06-23 10:25:00,86.48,86.52,86.45,86.46,25100.0,58.1358,58.1627,58.1156,58.1223,25100.0
2014-06-23 10:30:00,86.47,86.62,86.47,86.5,22700.0,58.1291,58.2299,58.1291,58.1492,22700.0
2014-06-23 10:35:00,86.5,86.54,86.48,86.48,41200.0,58.1492,58.1761,58.1358,58.1358,41200.0
2014-06-23 10:40:00,86.48,86.6,86.46,86.56,26400.0,58.1358,58.2165,58.1223,58.1896,26400.0
2014-06-23 10:45:00,86.56,86.67,86.55,86.6,23600.0,58.1896,58.2635,58.1828,58.2165,23600.0
2014-06-23 10:50:00,86.57,86.67,86.52,86.63,58700.0,58.1963,58.2635,58.1627,58.2366,58700.0
2014-06-23 10:55:00,86.64,86.74,86.57,86.73,22300.0,58.2433,58.3106,58.1963,58.3038,22300.0
2014-06-23 11:00:00,86.72,86.82,86.64,86.68,28500.0,58.2971,58.3643,58.2433,58.2702,28500.0
2014-06-23 11:05:00,86.67,86.76,86.66,86.7,27200.0,58.2635,58.324,58.2568,58.2837,27200.0
2014-06-23 11:10:00,86.71,86.72,86.6,86.61,17500.0,58.2904,58.2971,58.2165,58.2232,17500.0
2014-06-23 11:15:00,86.6,86.62,86.51,86.51,17300.0,58.2165,58.2299,58.156,58.156,17300.0
2014-06-23 11:20:00,86.52,86.6,86.5,86.56,15100.0,58.1627,58.2165,58.1492,58.1896,15100.0
2014-06-23 11:25:00,86.56,86.56,86.47,86.48,17700.0,58.1896,58.1896,58.1291,58.1358,17700.0
2014-06-23 11:30:00,86.48,86.53,86.34,86.38,28200.0,58.1358,58.1694,58.0417,58.0686,28200.0
2014-06-23 11:35:00,86.38,86.42,86.36,86.41,15100.0,58.0686,58.0954,58.0551,58.0887,15100.0
2014-06-23 11:40:00,86.4,86.49,86.4,86.48,11500.0,58.082,58.1425,58.082,58.1358,11500.0
2014-06-23 11:45:00,86.48,86.48,86.38,86.4,10300.0,58.1358,58.1358,58.0686,58.082,10300.0
2014-06-23 11:50:00,86.41,86.44,86.39,86.42,12000.0,58.0887,58.1089,58.0753,58.0954,12000.0
2014-06-23 11:55:00,86.41,86.44,86.4,86.43,9700.0,58.0887,58.1089,58.082,58.1022,9700.0
2014-06-23 12:00:00,86.44,86.5,86.44,86.5,5700.0,58.1089,58.1492,58.1089,58.1492,5700.0
2014-06-23 12:05:00,86.49,86.53,86.48,86.49,19800.0,58.1425,58.1694,58.1358,58.1425,19800.0
2014-06-23 12:10:00,86.5,86.52,86.45,86.45,9000.0,58.1492,58.1627,58.1156,58.1156,9000.0
2014-06-23 12:15:00,86.44,86.44,86.29,86.3,33900.0,58.1089,58.1089,58.0081,58.0148,33900.0
2014-06-23 12:20:00,86.3,86.38,86.28,86.31,11000.0,58.0148,58.0686,58.0013,58.0215,11000.0
2014-06-23 12:25:00,86.32,86.35,86.31,86.31,6100.0,58.0282,58.0484,58.0215,58.0215,6100.0
2014-06-23 12:30:00,86.31,86.34,86.31,86.32,12200.0,58.0215,58.0417,58.0215,58.0282,12200.0
2014-06-23 12:35:00,86.31,86.33,86.27,86.31,12000.0,58.0215,58.0349,57.9946,58.0215,12000.0
2014-06-23 12:40:00,86.31,86.34,86.3,86.3,10500.0,58.0215,58.0417,58.0148,58.0148,10500.0
2014-06-23 12:45:00,86.3,86.32,86.25,86.32,13900.0,58.0148,58.0282,57.9812,58.0282,13900.0
2014-06-23 12:50:00,86.32,86.38,86.32,86.35,9600.0,58.0282,58.0686,58.0282,58.0484,9600.0
2014-06-23 12:55:00,86.35,86.4,86.3,86.4,12700.0,58.0484,58.082,58.0148,58.082,12700.0
2014-06-23 13:00:00,86.38,86.41,86.36,86.39,8800.0,58.0686,58.0887,58.0551,58.0753,8800.0
2014-06-23 13:05:00,86.41,86.44,86.39,86.42,12000.0,58.0887,58.1089,58.0753,58.0954,12000.0
2014-06-23 13:10:00,86.41,86.42,86.36,86.38,12400.0,58.0887,58.0954,58.0551,58.0686,12400.0
2014-06-23 13:15:00,86.36,86.37,86.31,86.32,23900.0,58.0551,58.0618,58.0215,58.0282,23900.0
2014-06-23 13:20:00,86.33,86.37,86.31,86.31,10300.0,58.0349,58.0618,58.0215,58.0215,10300.0
2014-06-23 13:25:00,86.31,86.36,86.31,86.35,19700.0,58.0215,58.0551,58.0215,58.0484,19700.0
2014-06-23 13:30:00,86.35,86.35,86.27,86.31,13700.0,58.0484,58.0484,57.9946,58.0215,13700.0
2014-06-23 13:35:00,86.31,86.33,86.28,86.31,11200.0,58.0215,58.0349,58.0013,58.0215,11200.0
2014-06-23 13:40:00,86.32,86.42,86.32,86.42,14300.0,58.0282,58.0954,58.0282,58.0954,14300.0
2014-06-23 13:45:00,86.43,86.45,86.41,86.44,20100.0,58.1022,58.1156,58.0887,58.1089,20100.0
2014-06-23 13:50:00,86.44,86.55,86.44,86.53,26300.0,58.1089,58.1828,58.1089,58.1694,26300.0
2014-06-23 13:55:00,86.52,86.53,86.47,86.5,17000.0,58.1627,58.1694,58.1291,58.1492,17000.0
2014-06-23 14:00:00,86.51,86.51,86.39,86.39,17600.0,58.156,58.156,58.0753,58.0753,17600.0
2014-06-23 14:05:00,86.39,86.43,86.34,86.36,13100.0,58.0753,58.1022,58.0417,58.0551,13100.0
2014-06-23 14:10:00,86.37,86.39,86.3,86.3,15700.0,58.0618,58.0753,58.0148,58.0148,15700.0
2014-06-23 14:15:00,86.31,86.32,86.25,86.25,14300.0,58.0215,58.0282,57.9812,57.9812,14300.0
2014-06-23 14:20:00,86.25,86.29,86.23,86.29,13600.0,57.9812,58.0081,57.9677,58.0081,13600.0
2014-06-23 14:25:00,86.28,86.28,86.23,86.26,21700.0,58.0013,58.0013,57.9677,57.9879,21700.0
2014-06-23 14:30:00,86.25,86.26,86.23,86.24,12800.0,57.9812,57.9879,57.9677,57.9744,12800.0
2014-06-23 14:35:00,86.24,86.25,86.18,86.2,17400.0,57.9744,57.9812,57.9341,57.9476,17400.0
2014-06-23 14:40:00,86.2,86.2,86.17,86.19,17600.0,57.9476,57.9476,57.9274,57.9408,17600.0
2014-06-23 14:45:00,86.18,86.25,86.18,86.21,16000.0,57.9341,57.9812,57.9341,57.9543,16000.0
2014-06-23 14:50:00,86.21,86.27,86.19,86.27,14200.0,57.9543,57.9946,57.9408,57.9946,14200.0
2014-06-23 14:55:00,86.27,86.33,86.26,86.33,17700.0,57.9946,58.0349,57.9879,58.0349,17700.0
2014-06-23 15:00:00,86.33,86.36,86.22,86.22,23000.0,58.0349,58.0551,57.961,57.961,23000.0
2014-06-23 15:05:00,86.22,86.25,86.21,86.25,20800.0,57.961,57.9812,57.9543,57.9812,20800.0
2014-06-23 15:10:00,86.24,86.25,86.19,86.2,22400.0,57.9744,57.9812,57.9408,57.9476,22400.0
2014-06-23 15:15:00,86.2,86.3,86.19,86.3,26400.0,57.9476,58.0148,57.9408,58.0148,26400.0
2014-06-23 15:20:00,86.29,86.35,86.29,86.29,22300.0,58.0081,58.0484,58.0081,58.0081,22300.0
2014-06-23 15:25:00,86.29,86.33,86.27,86.31,24500.0,58.0081,58.0349,57.9946,58.0215,24500.0
2014-06-23 15:30:00,86.3,86.33,86.27,86.29,29500.0,58.0148,58.0349,57.9946,58.0081,29500.0
2014-06-23 15:35:00,86.28,86.28,86.25,86.26,30100.0,58.0013,58.0013,57.9812,57.9879,30100.0
2014-06-23 15:40:00,86.26,86.29,86.24,86.24,57300.0,57.9879,58.0081,57.9744,57.9744,57300.0
2014-06-23 15:45:00,86.25,86.36,86.24,86.34,58800.0,57.9812,58.0551,57.9744,58.0417,58800.0
2014-06-23 15:50:00,86.34,86.35,86.3,86.31,58700.0,58.0417,58.0484,58.0148,58.0215,58700.0
2014-06-23 15:55:00,86.32,86.35,86.32,86.33,77300.0,58.0282,58.0484,58.0282,58.0349,77300.0
2014-06-24 09:30:00,86.02,86.38,86.0,86.38,24300.0,57.8266,58.0686,57.8131,58.0686,24300.0
2014-06-24 09:35:00,86.38,86.76,86.33,86.58,43000.0,58.0686,58.324,58.0349,58.203,43000.0
2014-06-24 09:40:00,86.6,86.62,86.39,86.55,12500.0,58.2165,58.2299,58.0753,58.1828,12500.0
2014-06-24 09:45:00,86.59,86.77,86.5,86.64,107800.0,58.2097,58.3307,58.1492,58.2433,107800.0
2014-06-24 09:50:00,86.65,86.77,86.63,86.7,37000.0,58.2501,58.3307,58.2366,58.2837,37000.0
2014-06-24 09:55:00,86.73,86.78,86.4,86.47,23300.0,58.3038,58.3375,58.082,58.1291,23300.0
2014-06-24 10:00:00,86.52,86.53,86.4,86.42,32100.0,58.1627,58.1694,58.082,58.0954,32100.0
2014-06-24 10:05:00,86.43,86.45,86.26,86.28,47300.0,58.1022,58.1156,57.9879,58.0013,47300.0
2014-06-24 10:10:00,86.33,86.35,86.24,86.32,23400.0,58.0349,58.0484,57.9744,58.0282,23400.0
2014-06-24 10:15:00,86.32,86.39,86.31,86.35,18900.0,58.0282,58.0753,58.0215,58.0484,18900.0
2014-06-24 10:20:00,86.36,86.38,86.32,86.38,8100.0,58.0551,58.0686,58.0282,58.0686,8100.0
2014-06-24 10:25:00,86.39,86.42,86.32,86.36,12000.0,58.0753,58.0954,58.0282,58.0551,12000.0
2014-06-24 10:30:00,86.39,86.59,86.35,86.58,18500.0,58.0753,58.2097,58.0484,58.203,18500.0
2014-06-24 10:35:00,86.59,86.8,86.59,86.71,25900.0,58.2097,58.3509,58.2097,58.2904,25900.0
2014-06-24 10:40:00,86.72,86.78,86.7,86.78,13700.0,58.2971,58.3375,58.2837,58.3375,13700.0
2014-06-24 10:45:00,86.78,86.92,86.78,86.88,51600.0,58.3375,58.4316,58.3375,58.4047,51600.0
2014-06-24 10:50:00,86.86,86.88,86.83,86.88,8400.0,58.3912,58.4047,58.3711,58.4047,8400.0
2014-06-24 10:55:00,86.87,87.0,86.86,86.97,23100.0,58.398,58.4854,58.3912,58.4652,23100.0
2014-06-24 11:00:00,86.98,87.05,86.96,87.02,39500.0,58.4719,58.519,58.4585,58.4988,39500.0
2014-06-24 11:05:00,87.02,87.02,86.89,86.9,7100.0,58.4988,58.4988,58.4114,58.4181,7100.0
2014-06-24 11:10:00,86.91,86.97,86.81,86.85,18200.0,58.4248,58.4652,58.3576,58.3845,18200.0
2014-06-24 11:15:00,86.85,87.01,86.85,87.0,10100.0,58.3845,58.4921,58.3845,58.4854,10100.0
2014-06-24 11:20:00,86.99,87.0,86.86,86.87,12000.0,58.4786,58.4854,58.3912,58.398,12000.0
2014-06-24 11:25:00,86.86,86.86,86.59,86.59,32900.0,58.3912,58.3912,58.2097,58.2097,32900.0
2014-06-24 11:30:00,86.59,86.67,86.57,86.64,32200.0,58.2097,58.2635,58.1963,58.2433,32200.0
2014-06-24 11:35:00,86.63,86.63,86.56,86.56,7000.0,58.2366,58.2366,58.1896,58.1896,7000.0
2014-06-24 11:40:00,86.55,86.56,86.47,86.47,6700.0,58.1828,58.1896,58.1291,58.1291,6700.0
2014-06-24 11:45:00,86.48,86.58,86.48,86.57,13400.0,58.1358,58.203,58.1358,58.1963,13400.0
2014-06-24 11:50:00,86.56,86.66,86.54,86.66,10600.0,58.1896,58.2568,58.1761,58.2568,10600.0
2014-06-24 11:55:00,86.66,86.68,86.66,86.68,15500.0,58.2568,58.2702,58.2568,58.2702,15500.0
2014-06-24 12:00:00,86.68,86.68,86.61,86.61,10200.0,58.2702,58.2702,58.2232,58.2232,10200.0
2014-06-24 12:05:00,86.61,86.66,86.61,86.66,10000.0,58.2232,58.2568,58.2232,58.2568,10000.0
2014-06-24 12:10:00,86.63,86.66,86.6,86.65,32100.0,58.2366,58.2568,58.2165,58.2501,32100.0
2014-06-24 12:15:00,86.65,86.75,86.63,86.66,22300.0,58.2501,58.3173,58.2366,58.2568,22300.0
2014-06-24 12:20:00,86.65,86.65,86.63,86.65,5400.0,58.2501,58.2501,58.2366,58.2501,5400.0
2014-06-24 12:25:00,86.65,86.7,86.56,86.56,8600.0,58.2501,58.2837,58.1896,58.1896,8600.0
2014-06-24 12:30:00,86.55,86.55,86.45,86.48,18900.0,58.1828,58.1828,58.1156,58.1358,18900.0
2014-06-24 12:35:00,86.47,86.47,86.37,86.37,9500.0,58.1291,58.1291,58.0618,58.0618,9500.0
2014-06-24 12:40:00,86.34,86.39,85.02,86.25,41400.0,58.0417,58.0753,57.1543,57.9812,41400.0
2014-06-24 12:45:00,86.25,86.26,86.15,86.16,12400.0,57.9812,57.9879,57.9139,57.9207,12400.0
2014-06-24 12:50:00,86.15,86.16,86.11,86.16,15700.0,57.9139,57.9207,57.8871,57.9207,15700.0
2014-06-24 12:55:00,86.15,86.18,86.13,86.14,11700.0,57.9139,57.9341,57.9005,57.9072,11700.0
2014-06-24 13:00:00,86.12,86.12,85.95,85.98,17300.0,57.8938,57.8938,57.7795,57.7997,17300.0
2014-06-24 13:05:00,85.97,85.99,85.92,85.95,15400.0,57.7929,57.8064,57.7593,57.7795,15400.0
2014-06-24 13:10:00,85.93,85.98,85.81,85.81,33700.0,57.766,57.7997,57.6854,57.6854,33700.0
2014-06-24 13:15:00,85.82,85.82,85.74,85.77,19400.0,57.6921,57.6921,57.6383,57.6585,19400.0
2014-06-24 13:20:00,85.78,85.79,85.73,85.73,24000.0,57.6652,57.6719,57.6316,57.6316,24000.0
2014-06-24 13:25:00,85.72,85.86,85.71,85.83,23400.0,57.6249,57.719,57.6182,57.6988,23400.0
2014-06-24 13:30:00,85.84,86.09,85.82,86.09,31500.0,57.7055,57.8736,57.6921,57.8736,31500.0
2014-06-24 13:35:00,86.08,86.18,86.08,86.18,28300.0,57.8669,57.9341,57.8669,57.9341,28300.0
2014-06-24 13:40:00,86.17,86.19,86.1,86.11,18700.0,57.9274,57.9408,57.8803,57.8871,18700.0
2014-06-24 13:45:00,86.12,86.13,86.05,86.08,19100.0,57.8938,57.9005,57.8467,57.8669,19100.0
2014-06-24 13:50:00,86.06,86.06,85.92,85.93,16300.0,57.8534,57.8534,57.7593,57.766,16300.0
2014-06-24 13:55:00,85.93,85.95,85.81,85.81,13500.0,57.766,57.7795,57.6854,57.6854,13500.0
2014-06-24 14:00:00,85.8,85.8,85.63,85.63,42000.0,57.6787,57.6787,57.5644,57.5644,42000.0
2014-06-24 14:05:00,85.62,85.62,85.48,85.54,32800.0,57.5577,57.5577,57.4635,57.5039,32800.0
2014-06-24 14:10:00,85.54,85.65,85.52,85.59,26200.0,57.5039,57.5778,57.4904,57.5375,26200.0
2014-06-24 14:15:00,85.59,85.59,85.53,85.53,23700.0,57.5375,57.5375,57.4972,57.4972,23700.0
2014-06-24 14:20:00,85.52,85.55,85.39,85.4,30400.0,57.4904,57.5106,57.403,57.4098,30400.0
2014-06-24 14:25:00,85.4,85.42,85.29,85.3,21500.0,57.4098,57.4232,57.3358,57.3425,21500.0
2014-06-24 14:30:00,85.3,85.31,85.16,85.17,25900.0,57.3425,57.3493,57.2484,57.2551,25900.0
2014-06-24 14:35:00,85.17,85.41,85.16,85.4,20100.0,57.2551,57.4165,57.2484,57.4098,20100.0
2014-06-24 14:40:00,85.39,85.4,85.33,85.33,15100.0,57.403,57.4098,57.3627,57.3627,15100.0
2014-06-24 14:45:00,85.33,85.34,85.24,85.25,22800.0,57.3627,57.3694,57.3022,57.3089,22800.0
2014-06-24 14:50:00,85.24,85.26,85.2,85.21,27900.0,57.3022,57.3156,57.2753,57.282,27900.0
2014-06-24 14:55:00,85.2,85.39,85.2,85.38,26300.0,57.2753,57.403,57.2753,57.3963,26300.0
2014-06-24 15:00:00,85.39,85.39,85.15,85.21,48900.0,57.403,57.403,57.2417,57.282,48900.0
2014-06-24 15:05:00,85.21,85.23,85.19,85.22,33300.0,57.282,57.2955,57.2686,57.2888,33300.0
2014-06-24 15:10:00,85.22,85.22,85.0,85.0,31800.0,57.2888,57.2888,57.1409,57.1409,31800.0
2014-06-24 15:15:00,85.0,85.03,84.88,84.88,38200.0,57.1409,57.161,57.0602,57.0602,38200.0
2014-06-24 15:20:00,84.89,84.9,84.77,84.78,46900.0,57.0669,57.0736,56.9862,56.993,46900.0
2014-06-24 15:25:00,84.77,84.84,84.67,84.8,43600.0,56.9862,57.0333,56.919,57.0064,43600.0
2014-06-24 15:30:00,84.78,85.0,84.77,84.91,42800.0,56.993,57.1409,56.9862,57.0804,42800.0
2014-06-24 15:35:00,84.91,84.94,84.85,84.91,50300.0,57.0804,57.1005,57.04,57.0804,50300.0
2014-06-24 15:40:00,84.91,85.06,84.91,85.05,56400.0,57.0804,57.1812,57.0804,57.1745,56400.0
2014-06-24 15:45:00,85.05,85.17,85.03,85.13,57600.0,57.1745,57.2551,57.161,57.2283,57600.0
2014-06-24 15:50:00,85.13,85.14,84.99,84.99,66500.0,57.2283,57.235,57.1341,57.1341,66500.0
2014-06-24 15:55:00,84.98,85.02,84.93,84.95,112900.0,57.1274,57.1543,57.0938,57.1072,112900.0
2014-06-25 09:30:00,80.95,81.4,80.02,80.95,558600.0,54.4183,54.7208,53.7931,54.4183,558600.0
2014-06-25 09:35:00,80.99,81.07,79.79,79.94,438800.0,54.4452,54.4989,53.6385,53.7393,438800.0
2014-06-25 09:40:00,79.98,80.6,79.16,80.58,524000.0,53.7662,54.183,53.2149,54.1695,524000.0
2014-06-25 09:45:00,80.55,82.17,80.39,81.88,534900.0,54.1494,55.2384,54.0418,55.0435,534900.0
2014-06-25 09:50:00,81.9,82.2,81.61,82.05,269100.0,55.0569,55.2586,54.8619,55.1577,269100.0
2014-06-25 09:55:00,82.06,82.59,82.06,82.28,208200.0,55.1645,55.5207,55.1645,55.3124,208200.0
2014-06-25 10:00:00,82.23,82.66,81.95,82.02,186800.0,55.2787,55.5678,55.0905,55.1376,186800.0
2014-06-25 10:05:00,81.97,82.41,81.97,82.15,108900.0,55.104,55.3997,55.104,55.225,108900.0
2014-06-25 10:10:00,82.14,82.17,81.9,81.94,120500.0,55.2182,55.2384,55.0569,55.0838,120500.0
2014-06-25 10:15:00,81.94,82.42,81.94,82.24,178200.0,55.0838,55.4065,55.0838,55.2855,178200.0
2014-06-25 10:20:00,82.22,82.27,81.61,81.63,123400.0,55.272,55.3056,54.8619,54.8754,123400.0
2014-06-25 10:25:00,81.63,81.65,81.32,81.34,89700.0,54.8754,54.8888,54.667,54.6804,89700.0
2014-06-25 10:30:00,81.32,81.56,81.25,81.45,92200.0,54.667,54.8283,54.6199,54.7544,92200.0
2014-06-25 10:35:00,81.49,81.58,81.28,81.57,137000.0,54.7813,54.8418,54.6401,54.8351,137000.0
2014-06-25 10:40:00,81.56,81.8,81.5,81.8,77800.0,54.8283,54.9897,54.788,54.9897,77800.0
2014-06-25 10:45:00,81.77,81.84,81.58,81.59,122500.0,54.9695,55.0166,54.8418,54.8485,122500.0
2014-06-25 10:50:00,81.59,81.77,81.56,81.74,83300.0,54.8485,54.9695,54.8283,54.9493,83300.0
2014-06-25 10:55:00,81.74,81.94,81.72,81.92,50300.0,54.9493,55.0838,54.9359,55.0703,50300.0
2014-06-25 11:00:00,81.93,82.01,81.8,81.84,68700.0,55.0771,55.1308,54.9897,55.0166,68700.0
2014-06-25 11:05:00,81.84,81.86,81.65,81.7,44400.0,55.0166,55.03,54.8888,54.9225,44400.0
2014-06-25 11:10:00,81.69,81.7,81.53,81.53,73800.0,54.9157,54.9225,54.8082,54.8082,73800.0
2014-06-25 11:15:00,81.52,81.52,81.29,81.3,70800.0,54.8014,54.8014,54.6468,54.6536,70800.0
2014-06-25 11:20:00,81.3,81.32,81.15,81.21,104700.0,54.6536,54.667,54.5527,54.5931,104700.0
2014-06-25 11:25:00,81.2,81.21,81.11,81.11,49200.0,54.5863,54.5931,54.5258,54.5258,49200.0
2014-06-25 11:30:00,81.12,81.33,81.06,81.33,52000.0,54.5325,54.6737,54.4922,54.6737,52000.0
2014-06-25 11:35:00,81.33,81.55,81.23,81.26,60400.0,54.6737,54.8216,54.6065,54.6267,60400.0
2014-06-25 11:40:00,81.28,81.32,81.13,81.18,53400.0,54.6401,54.667,54.5393,54.5729,53400.0
2014-06-25 11:45:00,81.19,81.19,81.01,81.06,59200.0,54.5796,54.5796,54.4586,54.4922,59200.0
2014-06-25 11:50:00,81.04,81.21,81.04,81.11,45200.0,54.4788,54.5931,54.4788,54.5258,45200.0
2014-06-25 11:55:00,81.11,81.28,81.1,81.28,47500.0,54.5258,54.6401,54.5191,54.6401,47500.0
2014-06-25 12:00:00,81.29,81.3,81.08,81.1,45400.0,54.6468,54.6536,54.5057,54.5191,45400.0
2014-06-25 12:05:00,81.07,81.15,81.05,81.08,53600.0,54.4989,54.5527,54.4855,54.5057,53600.0
2014-06-25 12:10:00,81.09,81.13,80.91,80.92,63000.0,54.5124,54.5393,54.3914,54.3981,63000.0
2014-06-25 12:15:00,80.91,81.09,80.9,81.01,50600.0,54.3914,54.5124,54.3847,54.4586,50600.0
2014-06-25 12:20:00,81.0,81.05,80.78,80.78,167900.0,54.4519,54.4855,54.304,54.304,167900.0
2014-06-25 12:25:00,80.78,80.9,80.64,80.67,76700.0,54.304,54.3847,54.2099,54.23,76700.0
2014-06-25 12:30:00,80.66,80.7,80.45,80.52,75800.0,54.2233,54.2502,54.0821,54.1292,75800.0
2014-06-25 12:35:00,80.51,80.6,80.43,80.6,61700.0,54.1225,54.183,54.0687,54.183,61700.0
2014-06-25 12:40:00,80.6,80.67,80.52,80.59,74500.0,54.183,54.23,54.1292,54.1763,74500.0
2014-06-25 12:45:00,80.59,80.71,80.43,80.48,67200.0,54.1763,54.2569,54.0687,54.1023,67200.0
2014-06-25 12:50:00,80.47,80.65,80.37,80.58,75400.0,54.0956,54.2166,54.0284,54.1695,75400.0
2014-06-25 12:55:00,80.54,80.9,80.54,80.78,56800.0,54.1426,54.3847,54.1426,54.304,56800.0
2014-06-25 13:00:00,80.79,81.0,80.77,80.94,49400.0,54.3107,54.4519,54.2973,54.4115,49400.0
2014-06-25 13:05:00,80.94,81.41,80.94,81.17,102600.0,54.4115,54.7275,54.4115,54.5662,102600.0
2014-06-25 13:10:00,81.17,81.5,81.15,81.36,78600.0,54.5662,54.788,54.5527,54.6939,78600.0
2014-06-25 13:15:00,81.34,81.5,81.3,81.49,98100.0,54.6804,54.788,54.6536,54.7813,98100.0
2014-06-25 13:20:00,81.47,81.66,81.47,81.58,138300.0,54.7678,54.8956,54.7678,54.8418,138300.0
2014-06-25 13:25:00,81.59,81.81,81.59,81.8,118400.0,54.8485,54.9964,54.8485,54.9897,118400.0
2014-06-25 13:30:00,81.81,81.88,81.69,81.75,76600.0,54.9964,55.0435,54.9157,54.9561,76600.0
2014-06-25 13:35:00,81.76,81.82,81.69,81.69,91700.0,54.9628,55.0031,54.9157,54.9157,91700.0
2014-06-25 13:40:00,81.7,81.72,81.33,81.44,130100.0,54.9225,54.9359,54.6737,54.7477,130100.0
2014-06-25 13:45:00,81.43,81.61,81.39,81.51,47800.0,54.7409,54.8619,54.7141,54.7947,47800.0
2014-06-25 13:50:00,81.51,81.56,81.35,81.53,45500.0,54.7947,54.8283,54.6872,54.8082,45500.0
2014-06-25 13:55:00,81.52,81.68,81.52,81.6,29000.0,54.8014,54.909,54.8014,54.8552,29000.0
2014-06-25 14:00:00,81.61,81.63,81.47,81.56,36700.0,54.8619,54.8754,54.7678,54.8283,36700.0
2014-06-25 14:05:00,81.56,81.57,81.4,81.47,33300.0,54.8283,54.8351,54.7208,54.7678,33300.0
2014-06-25 14:10:00,81.46,81.46,81.31,81.39,36900.0,54.7611,54.7611,54.6603,54.7141,36900.0
2014-06-25 14:15:00,81.4,81.49,81.32,81.45,29900.0,54.7208,54.7813,54.667,54.7544,29900.0
2014-06-25 14:20:00,81.45,81.65,81.45,81.62,27000.0,54.7544,54.8888,54.7544,54.8687,27000.0
2014-06-25 14:25:00,81.63,81.67,81.58,81.59,26000.0,54.8754,54.9023,54.8418,54.8485,26000.0
2014-06-25 14:30:00,81.59,81.7,81.59,81.65,42400.0,54.8485,54.9225,54.8485,54.8888,42400.0
2014-06-25 14:35:00,81.66,81.73,81.62,81.63,90000.0,54.8956,54.9426,54.8687,54.8754,90000.0
2014-06-25 14:40:00,81.64,81.7,81.55,81.56,38900.0,54.8821,54.9225,54.8216,54.8283,38900.0
2014-06-25 14:45:00,81.56,81.62,81.54,81.57,34400.0,54.8283,54.8687,54.8149,54.8351,34400.0
2014-06-25 14:50:00,81.57,81.58,81.41,81.42,53300.0,54.8351,54.8418,54.7275,54.7342,53300.0
2014-06-25 14:55:00,81.42,81.43,81.3,81.38,35500.0,54.7342,54.7409,54.6536,54.7073,35500.0
2014-06-25 15:00:00,81.38,81.43,81.36,81.38,34400.0,54.7073,54.7409,54.6939,54.7073,34400.0
2014-06-25 15:05:00,81.38,81.38,81.3,81.3,53700.0,54.7073,54.7073,54.6536,54.6536,53700.0
2014-06-25 15:10:00,81.3,81.41,81.21,81.21,54600.0,54.6536,54.7275,54.5931,54.5931,54600.0
2014-06-25 15:15:00,81.21,81.21,81.01,81.02,62400.0,54.5931,54.5931,54.4586,54.4653,62400.0
2014-06-25 15:20:00,81.02,81.15,81.02,81.05,62900.0,54.4653,54.5527,54.4653,54.4855,62900.0
2014-06-25 15:25:00,81.06,81.13,81.03,81.05,68300.0,54.4922,54.5393,54.472,54.4855,68300.0
2014-06-25 15:30:00,81.05,81.12,81.04,81.12,103600.0,54.4855,54.5325,54.4788,54.5325,103600.0
2014-06-25 15:35:00,81.12,81.32,81.06,81.3,129800.0,54.5325,54.667,54.4922,54.6536,129800.0
2014-06-25 15:40:00,81.3,81.31,81.27,81.29,111100.0,54.6536,54.6603,54.6334,54.6468,111100.0
2014-06-25 15:45:00,81.3,81.4,81.29,81.36,185300.0,54.6536,54.7208,54.6468,54.6939,185300.0
2014-06-25 15:50:00,81.37,81.43,81.31,81.34,218500.0,54.7006,54.7409,54.6603,54.6804,218500.0
2014-06-25 15:55:00,81.35,81.44,81.34,81.36,302900.0,54.6872,54.7477,54.6804,54.6939,302900.0
2014-06-26 09:30:00,81.92,82.31,81.76,82.09,155400.0,55.0703,55.3325,54.9628,55.1846,155400.0
2014-06-26 09:35:00,81.99,82.2,81.85,81.98,161100.0,55.1174,55.2586,55.0233,55.1107,161100.0
2014-06-26 09:40:00,81.98,82.04,81.64,81.79,129800.0,55.1107,55.151,54.8821,54.983,129800.0
2014-06-26 09:45:00,81.78,81.8,81.38,81.39,85500.0,54.9762,54.9897,54.7073,54.7141,85500.0
2014-06-26 09:50:00,81.38,81.4,81.09,81.32,106600.0,54.7073,54.7208,54.5124,54.667,106600.0
2014-06-26 09:55:00,81.32,81.45,81.24,81.26,136600.0,54.667,54.7544,54.6132,54.6267,136600.0
2014-06-26 10:00:00,81.25,81.42,81.17,81.41,126100.0,54.6199,54.7342,54.5662,54.7275,126100.0
2014-06-26 10:05:00,81.41,81.42,81.35,81.4,75100.0,54.7275,54.7342,54.6872,54.7208,75100.0
2014-06-26 10:10:00,81.4,81.52,81.36,81.43,50200.0,54.7208,54.8014,54.6939,54.7409,50200.0
2014-06-26 10:15:00,81.45,81.55,81.44,81.54,81700.0,54.7544,54.8216,54.7477,54.8149,81700.0
2014-06-26 10:20:00,81.54,81.59,81.29,81.38,126200.0,54.8149,54.8485,54.6468,54.7073,126200.0
2014-06-26 10:25:00,81.38,81.6,81.34,81.6,232600.0,54.7073,54.8552,54.6804,54.8552,232600.0
2014-06-26 10:30:00,81.59,81.61,81.49,81.54,63900.0,54.8485,54.8619,54.7813,54.8149,63900.0
2014-06-26 10:35:00,81.56,81.67,81.46,81.64,40200.0,54.8283,54.9023,54.7611,54.8821,40200.0
2014-06-26 10:40:00,81.66,81.69,81.49,81.65,42900.0,54.8956,54.9157,54.7813,54.8888,42900.0
2014-06-26 10:45:00,81.65,81.7,81.58,81.59,34500.0,54.8888,54.9225,54.8418,54.8485,34500.0
2014-06-26 10:50:00,81.59,81.79,81.59,81.7,81500.0,54.8485,54.983,54.8485,54.9225,81500.0
2014-06-26 10:55:00,81.7,81.83,81.6,81.71,94600.0,54.9225,55.0098,54.8552,54.9292,94600.0
2014-06-26 11:00:00,81.73,81.91,81.72,81.87,49200.0,54.9426,55.0636,54.9359,55.0367,49200.0
2014-06-26 11:05:00,81.87,81.93,81.72,81.92,72900.0,55.0367,55.0771,54.9359,55.0703,72900.0
2014-06-26 11:10:00,81.92,81.93,81.73,81.77,61400.0,55.0703,55.0771,54.9426,54.9695,61400.0
2014-06-26 11:15:00,81.74,81.84,81.62,81.64,34700.0,54.9493,55.0166,54.8687,54.8821,34700.0
2014-06-26 11:20:00,81.67,81.74,81.64,81.65,37300.0,54.9023,54.9493,54.8821,54.8888,37300.0
2014-06-26 11:25:00,81.67,81.89,81.67,81.81,47600.0,54.9023,55.0502,54.9023,54.9964,47600.0
2014-06-26 11:30:00,81.79,81.8,81.46,81.47,32100.0,54.983,54.9897,54.7611,54.7678,32100.0
2014-06-26 11:35:00,81.48,81.66,81.48,81.64,42800.0,54.7746,54.8956,54.7746,54.8821,42800.0
2014-06-26 11:40:00,81.65,81.72,81.61,81.67,68400.0,54.8888,54.9359,54.8619,54.9023,68400.0
2014-06-26 11:45:00,81.7,81.84,81.61,81.72,46200.0,54.9225,55.0166,54.8619,54.9359,46200.0
2014-06-26 11:50:00,81.73,81.76,81.66,81.75,29700.0,54.9426,54.9628,54.8956,54.9561,29700.0
2014-06-26 11:55:00,81.74,81.87,81.72,81.87,31300.0,54.9493,55.0367,54.9359,55.0367,31300.0
2014-06-26 12:00:00,81.87,82.02,81.87,81.97,92600.0,55.0367,55.1376,55.0367,55.104,92600.0
2014-06-26 12:05:00,81.97,81.99,81.92,81.97,44600.0,55.104,55.1174,55.0703,55.104,44600.0
2014-06-26 12:10:00,81.96,82.01,81.92,82.01,47600.0,55.0972,55.1308,55.0703,55.1308,47600.0
2014-06-26 12:15:00,82.0,82.1,81.99,82.1,40600.0,55.1241,55.1913,55.1174,55.1913,40600.0
2014-06-26 12:20:00,82.1,82.13,82.03,82.06,21600.0,55.1913,55.2115,55.1443,55.1645,21600.0
2014-06-26 12:25:00,82.06,82.09,82.03,82.07,17100.0,55.1645,55.1846,55.1443,55.1712,17100.0
2014-06-26 12:30:00,82.08,82.15,82.06,82.12,28700.0,55.1779,55.225,55.1645,55.2048,28700.0
2014-06-26 12:35:00,82.12,82.12,81.99,82.04,36300.0,55.2048,55.2048,55.1174,55.151,36300.0
2014-06-26 12:40:00,82.03,82.04,82.0,82.03,11200.0,55.1443,55.151,55.1241,55.1443,11200.0
2014-06-26 12:45:00,82.04,82.1,81.99,82.01,33300.0,55.151,55.1913,55.1174,55.1308,33300.0
2014-06-26 12:50:00,82.01,82.03,81.94,81.97,51100.0,55.1308,55.1443,55.0838,55.104,51100.0
2014-06-26 12:55:00,81.98,82.0,81.9,81.9,27300.0,55.1107,55.1241,55.0569,55.0569,27300.0
2014-06-26 13:00:00,81.89,81.91,81.87,81.9,20600.0,55.0502,55.0636,55.0367,55.0569,20600.0
2014-06-26 13:05:00,81.89,81.95,81.86,81.94,18800.0,55.0502,55.0905,55.03,55.0838,18800.0
2014-06-26 13:10:00,81.95,81.97,81.9,81.95,19100.0,55.0905,55.104,55.0569,55.0905,19100.0
2014-06-26 13:15:00,81.94,81.98,81.91,81.98,16800.0,55.0838,55.1107,55.0636,55.1107,16800.0
2014-06-26 13:20:00,81.98,82.06,81.97,82.0,56700.0,55.1107,55.1645,55.104,55.1241,56700.0
2014-06-26 13:25:00,81.98,82.1,81.98,82.06,16200.0,55.1107,55.1913,55.1107,55.1645,16200.0
2014-06-26 13:30:00,82.08,82.1,82.02,82.06,25100.0,55.1779,55.1913,55.1376,55.1645,25100.0
2014-06-26 13:35:00,82.04,82.11,82.03,82.1,19900.0,55.151,55.1981,55.1443,55.1913,19900.0
2014-06-26 13:40:00,82.11,82.18,82.1,82.15,24700.0,55.1981,55.2451,55.1913,55.225,24700.0
2014-06-26 13:45:00,82.17,82.22,82.14,82.22,21600.0,55.2384,55.272,55.2182,55.272,21600.0
2014-06-26 13:50:00,82.21,82.22,82.11,82.11,12200.0,55.2653,55.272,55.1981,55.1981,12200.0
2014-06-26 13:55:00,82.13,82.15,82.03,82.04,20500.0,55.2115,55.225,55.1443,55.151,20500.0
2014-06-26 14:00:00,82.05,82.13,82.05,82.09,14800.0,55.1577,55.2115,55.1577,55.1846,14800.0
2014-06-26 14:05:00,82.09,82.12,82.01,82.02,28000.0,55.1846,55.2048,55.1308,55.1376,28000.0
2014-06-26 14:10:00,82.02,82.08,82.01,82.08,22300.0,55.1376,55.1779,55.1308,55.1779,22300.0
2014-06-26 14:15:00,82.08,82.16,82.07,82.14,38900.0,55.1779,55.2317,55.1712,55.2182,38900.0
2014-06-26 14:20:00,82.15,82.16,82.07,82.09,22500.0,55.225,55.2317,55.1712,55.1846,22500.0
2014-06-26 14:25:00,82.09,82.27,82.09,82.24,32100.0,55.1846,55.3056,55.1846,55.2855,32100.0
2014-06-26 14:30:00,82.24,82.25,82.11,82.15,22700.0,55.2855,55.2922,55.1981,55.225,22700.0
2014-06-26 14:35:00,82.16,82.23,82.15,82.2,25500.0,55.2317,55.2787,55.225,55.2586,25500.0
2014-06-26 14:40:00,82.2,82.23,82.1,82.13,32600.0,55.2586,55.2787,55.1913,55.2115,32600.0
2014-06-26 14:45:00,82.13,82.15,82.1,82.15,48800.0,55.2115,55.225,55.1913,55.225,48800.0
2014-06-26 14:50:00,82.14,82.19,82.09,82.18,29500.0,55.2182,55.2519,55.1846,55.2451,29500.0
2014-06-26 14:55:00,82.18,82.22,82.12,82.16,34900.0,55.2451,55.272,55.2048,55.2317,34900.0
2014-06-26 15:00:00,82.15,82.24,82.14,82.21,37000.0,55.225,55.2855,55.2182,55.2653,37000.0
2014-06-26 15:05:00,82.2,82.34,82.2,82.27,52200.0,55.2586,55.3527,55.2586,55.3056,52200.0
2014-06-26 15:10:00,82.27,82.28,82.18,82.21,52900.0,55.3056,55.3124,55.2451,55.2653,52900.0
2014-06-26 15:15:00,82.2,82.25,82.2,82.24,68100.0,55.2586,55.2922,55.2586,55.2855,68100.0
2014-06-26 15:20:00,82.25,82.26,82.16,82.24,79000.0,55.2922,55.2989,55.2317,55.2855,79000.0
2014-06-26 15:25:00,82.24,82.46,82.23,82.3,155200.0,55.2855,55.4334,55.2787,55.3258,155200.0
2014-06-26 15:30:00,82.3,82.34,82.22,82.23,54100.0,55.3258,55.3527,55.272,55.2787,54100.0
2014-06-26 15:35:00,82.23,82.28,82.14,82.16,46400.0,55.2787,55.3124,55.2182,55.2317,46400.0
2014-06-26 15:40:00,82.15,82.18,81.94,81.98,136100.0,55.225,55.2451,55.0838,55.1107,136100.0
2014-06-26 15:45:00,81.98,82.12,81.98,82.03,124000.0,55.1107,55.2048,55.1107,55.1443,124000.0
2014-06-26 15:50:00,82.02,82.05,82.0,82.0,134400.0,55.1376,55.1577,55.1241,55.1241,134400.0
2014-06-26 15:55:00,82.0,82.1,82.0,82.09,173900.0,55.1241,55.1913,55.1241,55.1846,173900.0
2014-06-27 09:30:00,81.68,82.02,81.68,81.8,60100.0,54.909,55.1376,54.909,54.9897,60100.0
2014-06-27 09:35:00,81.78,82.05,81.75,82.03,52800.0,54.9762,55.1577,54.9561,55.1443,52800.0
2014-06-27 09:40:00,82.03,82.03,81.95,82.01,24500.0,55.1443,55.1443,55.0905,55.1308,24500.0
2014-06-27 09:45:00,82.01,82.07,81.86,81.96,72400.0,55.1308,55.1712,55.03,55.0972,72400.0
2014-06-27 09:50:00,81.95,82.05,81.89,81.95,24900.0,55.0905,55.1577,55.0502,55.0905,24900.0
2014-06-27 09:55:00,81.94,82.04,81.91,81.98,40900.0,55.0838,55.151,55.0636,55.1107,40900.0
2014-06-27 10:00:00,81.94,82.01,81.9,81.93,24700.0,55.0838,55.1308,55.0569,55.0771,24700.0
2014-06-27 10:05:00,81.97,81.99,81.85,81.94,32400.0,55.104,55.1174,55.0233,55.0838,32400.0
2014-06-27 10:10:00,81.94,81.99,81.82,81.94,68900.0,55.0838,55.1174,55.0031,55.0838,68900.0
2014-06-27 10:15:00,81.93,82.04,81.9,81.94,20500.0,55.0771,55.151,55.0569,55.0838,20500.0
2014-06-27 10:20:00,81.91,82.03,81.91,81.91,14400.0,55.0636,55.1443,55.0636,55.0636,14400.0
2014-06-27 10:25:00,81.89,81.98,81.89,81.95,20100.0,55.0502,55.1107,55.0502,55.0905,20100.0
2014-06-27 10:30:00,81.95,81.97,81.92,81.94,15000.0,55.0905,55.104,55.0703,55.0838,15000.0
2014-06-27 10:35:00,81.93,81.97,81.91,81.94,14600.0,55.0771,55.104,55.0636,55.0838,14600.0
2014-06-27 10:40:00,81.96,81.98,81.93,81.96,18200.0,55.0972,55.1107,55.0771,55.0972,18200.0
2014-06-27 10:45:00,81.95,81.96,81.88,81.91,19500.0,55.0905,55.0972,55.0435,55.0636,19500.0
2014-06-27 10:50:00,81.91,81.94,81.82,81.88,11900.0,55.0636,55.0838,55.0031,55.0435,11900.0
2014-06-27 10:55:00,81.87,81.92,81.8,81.81,51700.0,55.0367,55.0703,54.9897,54.9964,51700.0
2014-06-27 11:00:00,81.82,81.87,81.75,81.79,39500.0,55.0031,55.0367,54.9561,54.983,39500.0
2014-06-27 11:05:00,81.79,81.88,81.73,81.79,36100.0,54.983,55.0435,54.9426,54.983,36100.0
2014-06-27 11:10:00,81.79,81.79,81.65,81.67,53700.0,54.983,54.983,54.8888,54.9023,53700.0
2014-06-27 11:15:00,81.67,82.01,81.66,81.88,158600.0,54.9023,55.1308,54.8956,55.0435,158600.0
2014-06-27 11:20:00,81.89,81.91,81.84,81.87,14900.0,55.0502,55.0636,55.0166,55.0367,14900.0
2014-06-27 11:25:00,81.87,81.91,81.87,81.89,27100.0,55.0367,55.0636,55.0367,55.0502,27100.0
2014-06-27 11:30:00,81.88,81.91,81.83,81.85,29000.0,55.0435,55.0636,55.0098,55.0233,29000.0
2014-06-27 11:35:00,81.86,81.87,81.68,81.72,18900.0,55.03,55.0367,54.909,54.9359,18900.0
2014-06-27 11:40:00,81.73,81.76,81.68,81.69,15600.0,54.9426,54.9628,54.909,54.9157,15600.0
2014-06-27 11:45:00,81.68,81.68,81.52,81.55,20400.0,54.909,54.909,54.8014,54.8216,20400.0
2014-06-27 11:50:00,81.54,81.65,81.54,81.55,17100.0,54.8149,54.8888,54.8149,54.8216,17100.0
2014-06-27 11:55:00,81.55,81.73,81.55,81.73,15400.0,54.8216,54.9426,54.8216,54.9426,15400.0
2014-06-27 12:00:00,81.73,81.78,81.59,81.59,53500.0,54.9426,54.9762,54.8485,54.8485,53500.0
2014-06-27 12:05:00,81.59,81.62,81.41,81.44,32500.0,54.8485,54.8687,54.7275,54.7477,32500.0
2014-06-27 12:10:00,81.43,81.53,81.41,81.53,10200.0,54.7409,54.8082,54.7275,54.8082,10200.0
2014-06-27 12:15:00,81.51,81.59,81.51,81.53,10600.0,54.7947,54.8485,54.7947,54.8082,10600.0
2014-06-27 12:20:00,81.53,81.55,81.46,81.55,9200.0,54.8082,54.8216,54.7611,54.8216,9200.0
2014-06-27 12:25:00,81.55,81.56,81.47,81.5,8800.0,54.8216,54.8283,54.7678,54.788,8800.0
2014-06-27 12:30:00,81.5,81.53,81.44,81.46,24100.0,54.788,54.8082,54.7477,54.7611,24100.0
2014-06-27 12:35:00,81.47,81.52,81.44,81.47,8500.0,54.7678,54.8014,54.7477,54.7678,8500.0
2014-06-27 12:40:00,81.46,81.5,81.44,81.46,8000.0,54.7611,54.788,54.7477,54.7611,8000.0
2014-06-27 12:45:00,81.47,81.51,81.47,81.48,5900.0,54.7678,54.7947,54.7678,54.7746,5900.0
2014-06-27 12:50:00,81.49,81.5,81.4,81.4,10500.0,54.7813,54.788,54.7208,54.7208,10500.0
2014-06-27 12:55:00,81.4,81.42,81.29,81.32,25800.0,54.7208,54.7342,54.6468,54.667,25800.0
2014-06-27 13:00:00,81.31,81.31,81.28,81.28,19600.0,54.6603,54.6603,54.6401,54.6401,19600.0
2014-06-27 13:05:00,81.28,81.29,81.25,81.26,11500.0,54.6401,54.6468,54.6199,54.6267,11500.0
2014-06-27 13:10:00,81.26,81.26,81.19,81.2,13400.0,54.6267,54.6267,54.5796,54.5863,13400.0
2014-06-27 13:15:00,81.19,81.23,81.09,81.21,41100.0,54.5796,54.6065,54.5124,54.5931,41100.0
2014-06-27 13:20:00,81.21,81.25,81.19,81.22,11900.0,54.5931,54.6199,54.5796,54.5998,11900.0
2014-06-27 13:25:00,81.19,81.32,81.17,81.31,20800.0,54.5796,54.667,54.5662,54.6603,20800.0
2014-06-27 13:30:00,81.31,81.48,81.27,81.39,28500.0,54.6603,54.7746,54.6334,54.7141,28500.0
2014-06-27 13:35:00,81.39,81.51,81.37,81.49,18200.0,54.7141,54.7947,54.7006,54.7813,18200.0
2014-06-27 13:40:00,81.49,81.53,81.48,81.48,13300.0,54.7813,54.8082,54.7746,54.7746,13300.0
2014-06-27 13:45:00,81.48,81.51,81.4,81.41,17800.0,54.7746,54.7947,54.7208,54.7275,17800.0
2014-06-27 13:50:00,81.4,81.43,81.35,81.38,13800.0,54.7208,54.7409,54.6872,54.7073,13800.0
2014-06-27 13:55:00,81.39,81.48,81.39,81.44,11400.0,54.7141,54.7746,54.7141,54.7477,11400.0
2014-06-27 14:00:00,81.43,81.49,81.41,81.49,19400.0,54.7409,54.7813,54.7275,54.7813,19400.0
2014-06-27 14:05:00,81.49,81.49,81.41,81.42,12300.0,54.7813,54.7813,54.7275,54.7342,12300.0
2014-06-27 14:10:00,81.42,81.42,81.35,81.35,13300.0,54.7342,54.7342,54.6872,54.6872,13300.0
2014-06-27 14:15:00,81.36,81.36,81.26,81.3,22700.0,54.6939,54.6939,54.6267,54.6536,22700.0
2014-06-27 14:20:00,81.29,81.35,81.24,81.35,19200.0,54.6468,54.6872,54.6132,54.6872,19200.0
2014-06-27 14:25:00,81.34,81.38,81.34,81.38,10500.0,54.6804,54.7073,54.6804,54.7073,10500.0
2014-06-27 14:30:00,81.37,81.41,81.37,81.41,12700.0,54.7006,54.7275,54.7006,54.7275,12700.0
2014-06-27 14:35:00,81.41,81.41,81.36,81.41,17100.0,54.7275,54.7275,54.6939,54.7275,17100.0
2014-06-27 14:40:00,81.41,81.41,81.38,81.39,12900.0,54.7275,54.7275,54.7073,54.7141,12900.0
2014-06-27 14:45:00,81.39,81.42,81.38,81.42,15600.0,54.7141,54.7342,54.7073,54.7342,15600.0
2014-06-27 14:50:00,81.42,81.42,81.35,81.35,18400.0,54.7342,54.7342,54.6872,54.6872,18400.0
2014-06-27 14:55:00,81.36,81.36,81.1,81.1,39700.0,54.6939,54.6939,54.5191,54.5191,39700.0
2014-06-27 15:00:00,81.11,81.33,81.11,81.2,45500.0,54.5258,54.6737,54.5258,54.5863,45500.0
2014-06-27 15:05:00,81.19,81.19,81.02,81.03,51000.0,54.5796,54.5796,54.4653,54.472,51000.0
2014-06-27 15:10:00,81.03,81.14,81.02,81.14,63000.0,54.472,54.546,54.4653,54.546,63000.0
2014-06-27 15:15:00,81.14,81.22,81.13,81.2,19100.0,54.546,54.5998,54.5393,54.5863,19100.0
2014-06-27 15:20:00,81.19,81.37,81.19,81.36,44900.0,54.5796,54.7006,54.5796,54.6939,44900.0
2014-06-27 15:25:00,81.37,81.47,81.36,81.44,27100.0,54.7006,54.7678,54.6939,54.7477,27100.0
2014-06-27 15:30:00,81.44,81.57,81.43,81.48,61200.0,54.7477,54.8351,54.7409,54.7746,61200.0
2014-06-27 15:35:00,81.47,81.54,81.44,81.54,44100.0,54.7678,54.8149,54.7477,54.8149,44100.0
2014-06-27 15:40:00,81.54,81.69,81.51,81.68,57400.0,54.8149,54.9157,54.7947,54.909,57400.0
2014-06-27 15:45:00,81.67,81.73,81.53,81.59,124900.0,54.9023,54.9426,54.8082,54.8485,124900.0
2014-06-27 15:50:00,81.59,81.64,81.57,81.59,127400.0,54.8485,54.8821,54.8351,54.8485,127400.0
2014-06-27 15:55:00,81.59,81.59,81.42,81.51,244800.0,54.8485,54.8485,54.7342,54.7947,244800.0
2014-06-30 09:30:00,81.06,81.19,80.05,80.32,122800.0,54.4922,54.5796,53.8132,53.9948,122800.0
2014-06-30 09:35:00,80.2,80.68,80.12,80.65,73500.0,53.9141,54.2368,53.8603,54.2166,73500.0
2014-06-30 09:40:00,80.65,81.06,80.47,81.06,58500.0,54.2166,54.4922,54.0956,54.4922,58500.0
2014-06-30 09:45:00,80.97,81.06,80.82,80.95,33800.0,54.4317,54.4922,54.3309,54.4183,33800.0
2014-06-30 09:50:00,80.95,80.98,80.56,80.68,50500.0,54.4183,54.4384,54.1561,54.2368,50500.0
2014-06-30 09:55:00,80.64,80.86,80.64,80.68,38700.0,54.2099,54.3578,54.2099,54.2368,38700.0
2014-06-30 10:00:00,80.71,81.02,80.66,80.92,46300.0,54.2569,54.4653,54.2233,54.3981,46300.0
2014-06-30 10:05:00,80.95,80.95,80.72,80.75,25400.0,54.4183,54.4183,54.2637,54.2838,25400.0
2014-06-30 10:10:00,80.74,80.85,80.69,80.84,29400.0,54.2771,54.351,54.2435,54.3443,29400.0
2014-06-30 10:15:00,80.84,81.04,80.83,81.0,61200.0,54.3443,54.4788,54.3376,54.4519,61200.0
2014-06-30 10:20:00,81.01,81.03,80.8,80.8,36300.0,54.4586,54.472,54.3174,54.3174,36300.0
2014-06-30 10:25:00,80.81,80.9,80.76,80.89,19200.0,54.3242,54.3847,54.2905,54.3779,19200.0
2014-06-30 10:30:00,80.9,80.9,80.69,80.75,39000.0,54.3847,54.3847,54.2435,54.2838,39000.0
2014-06-30 10:35:00,80.74,80.77,80.68,80.71,28800.0,54.2771,54.2973,54.2368,54.2569,28800.0
2014-06-30 10:40:00,80.71,80.79,80.69,80.79,18500.0,54.2569,54.3107,54.2435,54.3107,18500.0
2014-06-30 10:45:00,80.79,80.94,80.78,80.88,25800.0,54.3107,54.4115,54.304,54.3712,25800.0
2014-06-30 10:50:00,80.87,80.88,80.73,80.76,21500.0,54.3645,54.3712,54.2704,54.2905,21500.0
2014-06-30 10:55:00,80.76,80.77,80.7,80.77,18500.0,54.2905,54.2973,54.2502,54.2973,18500.0
2014-06-30 11:00:00,80.78,80.87,80.75,80.77,17700.0,54.304,54.3645,54.2838,54.2973,17700.0
2014-06-30 11:05:00,80.79,80.79,80.74,80.79,25300.0,54.3107,54.3107,54.2771,54.3107,25300.0
2014-06-30 11:10:00,80.77,80.86,80.76,80.8,15000.0,54.2973,54.3578,54.2905,54.3174,15000.0
2014-06-30 11:15:00,80.84,80.87,80.8,80.83,12300.0,54.3443,54.3645,54.3174,54.3376,12300.0
2014-06-30 11:20:00,80.83,80.87,80.82,80.82,16600.0,54.3376,54.3645,54.3309,54.3309,16600.0
2014-06-30 11:25:00,80.83,80.86,80.81,80.81,13900.0,54.3376,54.3578,54.3242,54.3242,13900.0
2014-06-30 11:30:00,80.81,80.82,80.76,80.78,13300.0,54.3242,54.3309,54.2905,54.304,13300.0
2014-06-30 11:35:00,80.79,80.83,80.75,80.83,16800.0,54.3107,54.3376,54.2838,54.3376,16800.0
2014-06-30 11:40:00,80.82,80.83,80.74,80.79,16300.0,54.3309,54.3376,54.2771,54.3107,16300.0
2014-06-30 11:45:00,80.8,80.85,80.69,80.71,15100.0,54.3174,54.351,54.2435,54.2569,15100.0
2014-06-30 11:50:00,80.66,80.75,80.66,80.75,11700.0,54.2233,54.2838,54.2233,54.2838,11700.0
2014-06-30 11:55:00,80.74,80.74,80.66,80.72,9000.0,54.2771,54.2771,54.2233,54.2637,9000.0
2014-06-30 12:00:00,80.72,80.77,80.7,80.76,10200.0,54.2637,54.2973,54.2502,54.2905,10200.0
2014-06-30 12:05:00,80.76,80.79,80.63,80.68,19800.0,54.2905,54.3107,54.2031,54.2368,19800.0
2014-06-30 12:10:00,80.69,80.81,80.69,80.74,27900.0,54.2435,54.3242,54.2435,54.2771,27900.0
2014-06-30 12:15:00,80.73,80.79,80.68,80.76,70100.0,54.2704,54.3107,54.2368,54.2905,70100.0
2014-06-30 12:20:00,80.77,80.9,80.76,80.88,11100.0,54.2973,54.3847,54.2905,54.3712,11100.0
2014-06-30 12:25:00,80.88,80.88,80.81,80.82,9900.0,54.3712,54.3712,54.3242,54.3309,9900.0
2014-06-30 12:30:00,80.79,80.81,80.73,80.73,7200.0,54.3107,54.3242,54.2704,54.2704,7200.0
2014-06-30 12:35:00,80.72,80.77,80.71,80.74,13500.0,54.2637,54.2973,54.2569,54.2771,13500.0
2014-06-30 12:40:00,80.74,80.76,80.66,80.75,16300.0,54.2771,54.2905,54.2233,54.2838,16300.0
2014-06-30 12:45:00,80.75,80.79,80.7,80.78,13500.0,54.2838,54.3107,54.2502,54.304,13500.0
2014-06-30 12:50:00,80.77,80.84,80.74,80.82,8800.0,54.2973,54.3443,54.2771,54.3309,8800.0
2014-06-30 12:55:00,80.81,80.81,80.74,80.74,8200.0,54.3242,54.3242,54.2771,54.2771,8200.0
2014-06-30 13:00:00,80.73,80.79,80.73,80.75,14900.0,54.2704,54.3107,54.2704,54.2838,14900.0
2014-06-30 13:05:00,80.75,80.8,80.72,80.78,11700.0,54.2838,54.3174,54.2637,54.304,11700.0
2014-06-30 13:10:00,80.77,80.77,80.72,80.74,15600.0,54.2973,54.2973,54.2637,54.2771,15600.0
2014-06-30 13:15:00,80.75,80.77,80.71,80.71,11000.0,54.2838,54.2973,54.2569,54.2569,11000.0
2014-06-30 13:20:00,80.73,80.73,80.64,80.64,14300.0,54.2704,54.2704,54.2099,54.2099,14300.0
2014-06-30 13:25:00,80.65,80.73,80.65,80.71,9400.0,54.2166,54.2704,54.2166,54.2569,9400.0
2014-06-30 13:30:00,80.71,80.72,80.62,80.63,22200.0,54.2569,54.2637,54.1964,54.2031,22200.0
2014-06-30 13:35:00,80.63,80.7,80.51,80.52,40300.0,54.2031,54.2502,54.1225,54.1292,40300.0
2014-06-30 13:40:00,80.51,80.52,80.44,80.45,21100.0,54.1225,54.1292,54.0754,54.0821,21100.0
2014-06-30 13:45:00,80.45,80.49,80.43,80.44,17800.0,54.0821,54.109,54.0687,54.0754,17800.0
2014-06-30 13:50:00,80.44,80.5,80.39,80.5,17100.0,54.0754,54.1158,54.0418,54.1158,17100.0
2014-06-30 13:55:00,80.49,80.56,80.48,80.48,21900.0,54.109,54.1561,54.1023,54.1023,21900.0
2014-06-30 14:00:00,80.48,80.58,80.47,80.56,12300.0,54.1023,54.1695,54.0956,54.1561,12300.0
2014-06-30 14:05:00,80.57,80.7,80.57,80.7,28900.0,54.1628,54.2502,54.1628,54.2502,28900.0
2014-06-30 14:10:00,80.69,80.77,80.69,80.77,20600.0,54.2435,54.2973,54.2435,54.2973,20600.0
2014-06-30 14:15:00,80.78,80.79,80.7,80.71,18300.0,54.304,54.3107,54.2502,54.2569,18300.0
2014-06-30 14:20:00,80.73,80.74,80.68,80.68,12600.0,54.2704,54.2771,54.2368,54.2368,12600.0
2014-06-30 14:25:00,80.69,80.76,80.68,80.75,14800.0,54.2435,54.2905,54.2368,54.2838,14800.0
2014-06-30 14:30:00,80.75,80.77,80.68,80.74,12800.0,54.2838,54.2973,54.2368,54.2771,12800.0
2014-06-30 14:35:00,80.75,80.75,80.65,80.67,10200.0,54.2838,54.2838,54.2166,54.23,10200.0
2014-06-30 14:40:00,80.66,80.66,80.58,80.63,16800.0,54.2233,54.2233,54.1695,54.2031,16800.0
2014-06-30 14:45:00,80.62,80.63,80.41,80.42,36200.0,54.1964,54.2031,54.0553,54.062,36200.0
2014-06-30 14:50:00,80.42,80.57,80.42,80.56,21000.0,54.062,54.1628,54.062,54.1561,21000.0
2014-06-30 14:55:00,80.55,80.55,80.49,80.5,12900.0,54.1494,54.1494,54.109,54.1158,12900.0
2014-06-30 15:00:00,80.52,80.52,80.44,80.47,28000.0,54.1292,54.1292,54.0754,54.0956,28000.0
2014-06-30 15:05:00,80.47,80.55,80.45,80.51,21500.0,54.0956,54.1494,54.0821,54.1225,21500.0
2014-06-30 15:10:00,80.52,80.52,80.42,80.43,23200.0,54.1292,54.1292,54.062,54.0687,23200.0
2014-06-30 15:15:00,80.44,80.53,80.42,80.53,31500.0,54.0754,54.1359,54.062,54.1359,31500.0
2014-06-30 15:20:00,80.52,80.53,80.43,80.44,30500.0,54.1292,54.1359,54.0687,54.0754,30500.0
2014-06-30 15:25:00,80.44,80.44,80.31,80.32,49200.0,54.0754,54.0754,53.988,53.9948,49200.0
2014-06-30 15:30:00,80.33,80.33,80.08,80.14,106900.0,54.0015,54.0015,53.8334,53.8737,106900.0
2014-06-30 15:35:00,80.15,80.28,80.14,80.25,80100.0,53.8805,53.9679,53.8737,53.9477,80100.0
2014-06-30 15:40:00,80.26,80.33,80.26,80.3,93300.0,53.9544,54.0015,53.9544,53.9813,93300.0
2014-06-30 15:45:00,80.29,80.47,80.27,80.45,131600.0,53.9746,54.0956,53.9611,54.0821,131600.0
2014-06-30 15:50:00,80.45,80.46,80.39,80.4,125500.0,54.0821,54.0889,54.0418,54.0485,125500.0
2014-06-30 15:55:00,80.4,80.45,80.34,80.41,117900.0,54.0485,54.0821,54.0082,54.0553,117900.0
2014-07-01 09:30:00,80.6,80.63,80.16,80.3,61800.0,54.183,54.2031,53.8872,53.9813,61800.0
2014-07-01 09:35:00,80.3,80.55,80.15,80.45,96100.0,53.9813,54.1494,53.8805,54.0821,96100.0
2014-07-01 09:40:00,80.48,80.83,80.41,80.75,46700.0,54.1023,54.3376,54.0553,54.2838,46700.0
2014-07-01 09:45:00,80.75,80.78,80.46,80.65,31200.0,54.2838,54.304,54.0889,54.2166,31200.0
2014-07-01 09:50:00,80.68,80.81,80.54,80.6,35400.0,54.2368,54.3242,54.1426,54.183,35400.0
2014-07-01 09:55:00,80.6,80.6,80.4,80.41,19900.0,54.183,54.183,54.0485,54.0553,19900.0
2014-07-01 10:00:00,80.4,80.57,80.36,80.47,32000.0,54.0485,54.1628,54.0216,54.0956,32000.0
2014-07-01 10:05:00,80.48,80.6,80.35,80.41,23100.0,54.1023,54.183,54.0149,54.0553,23100.0
2014-07-01 10:10:00,80.43,80.57,80.38,80.38,20800.0,54.0687,54.1628,54.0351,54.0351,20800.0
2014-07-01 10:15:00,80.4,80.51,80.38,80.49,16000.0,54.0485,54.1225,54.0351,54.109,16000.0
2014-07-01 10:20:00,80.48,80.64,80.48,80.56,18600.0,54.1023,54.2099,54.1023,54.1561,18600.0
2014-07-01 10:25:00,80.58,80.62,80.52,80.52,12500.0,54.1695,54.1964,54.1292,54.1292,12500.0
2014-07-01 10:30:00,80.52,80.57,80.49,80.55,21600.0,54.1292,54.1628,54.109,54.1494,21600.0
2014-07-01 10:35:00,80.55,80.56,80.49,80.55,20400.0,54.1494,54.1561,54.109,54.1494,20400.0
2014-07-01 10:40:00,80.54,80.54,80.43,80.46,18000.0,54.1426,54.1426,54.0687,54.0889,18000.0
2014-07-01 10:45:00,80.46,80.46,80.41,80.45,22500.0,54.0889,54.0889,54.0553,54.0821,22500.0
2014-07-01 10:50:00,80.42,80.44,80.38,80.41,12800.0,54.062,54.0754,54.0351,54.0553,12800.0
2014-07-01 10:55:00,80.42,80.48,80.37,80.43,19100.0,54.062,54.1023,54.0284,54.0687,19100.0
2014-07-01 11:00:00,80.44,80.45,80.33,80.34,86100.0,54.0754,54.0821,54.0015,54.0082,86100.0
2014-07-01 11:05:00,80.34,80.35,80.21,80.22,29000.0,54.0082,54.0149,53.9208,53.9275,29000.0
2014-07-01 11:10:00,80.24,80.33,80.24,80.27,20300.0,53.941,54.0015,53.941,53.9611,20300.0
2014-07-01 11:15:00,80.27,80.35,80.25,80.35,14600.0,53.9611,54.0149,53.9477,54.0149,14600.0
2014-07-01 11:20:00,80.35,80.4,80.3,80.32,24300.0,54.0149,54.0485,53.9813,53.9948,24300.0
2014-07-01 11:25:00,80.32,80.32,80.26,80.28,10400.0,53.9948,53.9948,53.9544,53.9679,10400.0
2014-07-01 11:30:00,80.28,80.39,80.27,80.33,19800.0,53.9679,54.0418,53.9611,54.0015,19800.0
2014-07-01 11:35:00,80.35,80.39,80.27,80.3,22000.0,54.0149,54.0418,53.9611,53.9813,22000.0
2014-07-01 11:40:00,80.29,80.29,80.23,80.27,22000.0,53.9746,53.9746,53.9343,53.9611,22000.0
2014-07-01 11:45:00,80.27,80.33,80.24,80.29,17400.0,53.9611,54.0015,53.941,53.9746,17400.0
2014-07-01 11:50:00,80.29,80.29,80.08,80.1,34200.0,53.9746,53.9746,53.8334,53.8469,34200.0
2014-07-01 11:55:00,80.11,80.12,80.04,80.05,23500.0,53.8536,53.8603,53.8065,53.8132,23500.0
2014-07-01 12:00:00,80.05,80.07,80.01,80.06,26600.0,53.8132,53.8267,53.7864,53.82,26600.0
2014-07-01 12:05:00,80.05,80.07,80.01,80.06,21900.0,53.8132,53.8267,53.7864,53.82,21900.0
2014-07-01 12:10:00,80.04,80.11,80.03,80.05,31200.0,53.8065,53.8536,53.7998,53.8132,31200.0
2014-07-01 12:15:00,80.05,80.09,80.01,80.03,25500.0,53.8132,53.8401,53.7864,53.7998,25500.0
2014-07-01 12:20:00,80.02,80.07,80.02,80.05,20600.0,53.7931,53.8267,53.7931,53.8132,20600.0
2014-07-01 12:25:00,80.06,80.12,80.01,80.01,32200.0,53.82,53.8603,53.7864,53.7864,32200.0
2014-07-01 12:30:00,80.03,80.06,79.94,80.06,48300.0,53.7998,53.82,53.7393,53.82,48300.0
2014-07-01 12:35:00,80.02,80.15,80.0,80.1,47700.0,53.7931,53.8805,53.7796,53.8469,47700.0
2014-07-01 12:40:00,80.1,80.12,80.03,80.07,18100.0,53.8469,53.8603,53.7998,53.8267,18100.0
2014-07-01 12:45:00,80.07,80.21,80.07,80.21,12800.0,53.8267,53.9208,53.8267,53.9208,12800.0
2014-07-01 12:50:00,80.21,80.36,80.2,80.34,21500.0,53.9208,54.0216,53.9141,54.0082,21500.0
2014-07-01 12:55:00,80.33,80.43,80.32,80.43,23500.0,54.0015,54.0687,53.9948,54.0687,23500.0
2014-07-01 13:00:00,80.41,80.49,80.41,80.49,16600.0,54.0553,54.109,54.0553,54.109,16600.0
2014-07-01 13:05:00,80.49,80.69,80.49,80.63,37800.0,54.109,54.2435,54.109,54.2031,37800.0
2014-07-01 13:10:00,80.64,80.77,80.62,80.75,25900.0,54.2099,54.2973,54.1964,54.2838,25900.0
2014-07-01 13:15:00,80.75,80.79,80.74,80.77,16900.0,54.2838,54.3107,54.2771,54.2973,16900.0
2014-07-01 13:20:00,80.77,80.82,80.75,80.78,25300.0,54.2973,54.3309,54.2838,54.304,25300.0
2014-07-01 13:25:00,80.77,80.77,80.65,80.7,18900.0,54.2973,54.2973,54.2166,54.2502,18900.0
2014-07-01 13:30:00,80.7,80.72,80.67,80.69,27200.0,54.2502,54.2637,54.23,54.2435,27200.0
2014-07-01 13:35:00,80.69,80.71,80.67,80.7,17300.0,54.2435,54.2569,54.23,54.2502,17300.0
2014-07-01 13:40:00,80.69,80.7,80.65,80.69,18600.0,54.2435,54.2502,54.2166,54.2435,18600.0
2014-07-01 13:45:00,80.7,80.72,80.69,80.7,22400.0,54.2502,54.2637,54.2435,54.2502,22400.0
2014-07-01 13:50:00,80.69,80.7,80.65,80.68,13900.0,54.2435,54.2502,54.2166,54.2368,13900.0
2014-07-01 13:55:00,80.67,80.71,80.67,80.69,15300.0,54.23,54.2569,54.23,54.2435,15300.0
2014-07-01 14:00:00,80.69,80.7,80.65,80.69,18300.0,54.2435,54.2502,54.2166,54.2435,18300.0
2014-07-01 14:05:00,80.7,80.8,80.69,80.69,31400.0,54.2502,54.3174,54.2435,54.2435,31400.0
2014-07-01 14:10:00,80.7,80.72,80.66,80.71,15700.0,54.2502,54.2637,54.2233,54.2569,15700.0
2014-07-01 14:15:00,80.7,80.71,80.67,80.69,19200.0,54.2502,54.2569,54.23,54.2435,19200.0
2014-07-01 14:20:00,80.69,80.7,80.65,80.65,14200.0,54.2435,54.2502,54.2166,54.2166,14200.0
2014-07-01 14:25:00,80.66,80.67,80.61,80.65,13800.0,54.2233,54.23,54.1897,54.2166,13800.0
2014-07-01 14:30:00,80.65,80.67,80.55,80.58,16800.0,54.2166,54.23,54.1494,54.1695,16800.0
2014-07-01 14:35:00,80.56,80.57,80.47,80.51,28100.0,54.1561,54.1628,54.0956,54.1225,28100.0
2014-07-01 14:40:00,80.5,80.51,80.45,80.5,20200.0,54.1158,54.1225,54.0821,54.1158,20200.0
2014-07-01 14:45:00,80.49,80.51,80.37,80.39,26300.0,54.109,54.1225,54.0284,54.0418,26300.0
2014-07-01 14:50:00,80.39,80.5,80.38,80.48,22100.0,54.0418,54.1158,54.0351,54.1023,22100.0
2014-07-01 14:55:00,80.48,80.61,80.48,80.6,18500.0,54.1023,54.1897,54.1023,54.183,18500.0
2014-07-01 15:00:00,80.59,80.63,80.56,80.58,28400.0,54.1763,54.2031,54.1561,54.1695,28400.0
2014-07-01 15:05:00,80.6,80.6,80.49,80.52,39700.0,54.183,54.183,54.109,54.1292,39700.0
2014-07-01 15:10:00,80.52,80.52,80.39,80.42,34700.0,54.1292,54.1292,54.0418,54.062,34700.0
2014-07-01 15:15:00,80.42,80.54,80.35,80.54,54500.0,54.062,54.1426,54.0149,54.1426,54500.0
2014-07-01 15:20:00,80.53,80.53,80.44,80.5,51900.0,54.1359,54.1359,54.0754,54.1158,51900.0
2014-07-01 15:25:00,80.5,80.5,80.44,80.44,43000.0,54.1158,54.1158,54.0754,54.0754,43000.0
2014-07-01 15:30:00,80.45,80.53,80.43,80.52,45800.0,54.0821,54.1359,54.0687,54.1292,45800.0
2014-07-01 15:35:00,80.52,80.57,80.51,80.57,47100.0,54.1292,54.1628,54.1225,54.1628,47100.0
2014-07-01 15:40:00,80.57,80.69,80.57,80.69,49900.0,54.1628,54.2435,54.1628,54.2435,49900.0
2014-07-01 15:45:00,80.69,80.78,80.69,80.75,75200.0,54.2435,54.304,54.2435,54.2838,75200.0
2014-07-01 15:50:00,80.75,80.76,80.61,80.65,58500.0,54.2838,54.2905,54.1897,54.2166,58500.0
2014-07-01 15:55:00,80.65,80.7,80.59,80.59,109900.0,54.2166,54.2502,54.1763,54.1763,109900.0
2014-07-02 09:30:00,80.64,81.0,80.6,80.85,54400.0,54.2099,54.4519,54.183,54.351,54400.0
2014-07-02 09:35:00,80.84,81.04,80.72,80.91,48800.0,54.3443,54.4788,54.2637,54.3914,48800.0
2014-07-02 09:40:00,80.91,81.09,80.9,81.09,27900.0,54.3914,54.5124,54.3847,54.5124,27900.0
2014-07-02 09:45:00,81.07,81.07,80.88,80.91,21300.0,54.4989,54.4989,54.3712,54.3914,21300.0
2014-07-02 09:50:00,80.93,80.97,80.81,80.83,14400.0,54.4048,54.4317,54.3242,54.3376,14400.0
2014-07-02 09:55:00,80.88,80.96,80.78,80.94,10900.0,54.3712,54.425,54.304,54.4115,10900.0
2014-07-02 10:00:00,80.95,81.18,80.93,81.17,27800.0,54.4183,54.5729,54.4048,54.5662,27800.0
2014-07-02 10:05:00,81.17,81.17,80.95,81.06,36000.0,54.5662,54.5662,54.4183,54.4922,36000.0
2014-07-02 10:10:00,81.07,81.18,81.0,81.18,30100.0,54.4989,54.5729,54.4519,54.5729,30100.0
2014-07-02 10:15:00,81.15,81.27,81.14,81.22,28500.0,54.5527,54.6334,54.546,54.5998,28500.0
2014-07-02 10:20:00,81.22,81.35,81.13,81.34,30400.0,54.5998,54.6872,54.5393,54.6804,30400.0
2014-07-02 10:25:00,81.34,81.46,81.29,81.33,51600.0,54.6804,54.7611,54.6468,54.6737,51600.0
2014-07-02 10:30:00,81.35,81.44,81.28,81.35,53100.0,54.6872,54.7477,54.6401,54.6872,53100.0
2014-07-02 10:35:00,81.34,81.35,81.25,81.31,30900.0,54.6804,54.6872,54.6199,54.6603,30900.0
2014-07-02 10:40:00,81.32,81.41,81.28,81.37,16700.0,54.667,54.7275,54.6401,54.7006,16700.0
2014-07-02 10:45:00,81.39,81.43,81.28,81.42,43700.0,54.7141,54.7409,54.6401,54.7342,43700.0
2014-07-02 10:50:00,81.4,81.48,81.36,81.47,23800.0,54.7208,54.7746,54.6939,54.7678,23800.0
2014-07-02 10:55:00,81.47,81.5,81.41,81.46,15800.0,54.7678,54.788,54.7275,54.7611,15800.0
2014-07-02 11:00:00,81.46,81.51,81.38,81.47,18000.0,54.7611,54.7947,54.7073,54.7678,18000.0
2014-07-02 11:05:00,81.47,81.5,81.22,81.26,11500.0,54.7678,54.788,54.5998,54.6267,11500.0
2014-07-02 11:10:00,81.25,81.29,81.19,81.25,52800.0,54.6199,54.6468,54.5796,54.6199,52800.0
2014-07-02 11:15:00,81.25,81.32,81.24,81.27,17500.0,54.6199,54.667,54.6132,54.6334,17500.0
2014-07-02 11:20:00,81.26,81.38,81.25,81.34,10300.0,54.6267,54.7073,54.6199,54.6804,10300.0
2014-07-02 11:25:00,81.33,81.34,81.07,81.09,52700.0,54.6737,54.6804,54.4989,54.5124,52700.0
2014-07-02 11:30:00,81.09,81.2,81.09,81.12,32900.0,54.5124,54.5863,54.5124,54.5325,32900.0
2014-07-02 11:35:00,81.13,81.25,81.12,81.25,13000.0,54.5393,54.6199,54.5325,54.6199,13000.0
2014-07-02 11:40:00,81.24,81.24,81.12,81.15,25300.0,54.6132,54.6132,54.5325,54.5527,25300.0
2014-07-02 11:45:00,81.15,81.2,81.09,81.11,22400.0,54.5527,54.5863,54.5124,54.5258,22400.0
2014-07-02 11:50:00,81.09,81.13,81.03,81.03,15000.0,54.5124,54.5393,54.472,54.472,15000.0
2014-07-02 11:55:00,81.04,81.14,81.04,81.08,26000.0,54.4788,54.546,54.4788,54.5057,26000.0
2014-07-02 12:00:00,81.07,81.13,81.06,81.07,21900.0,54.4989,54.5393,54.4922,54.4989,21900.0
2014-07-02 12:05:00,81.07,81.1,81.03,81.1,21300.0,54.4989,54.5191,54.472,54.5191,21300.0
2014-07-02 12:10:00,81.1,81.11,81.03,81.03,20600.0,54.5191,54.5258,54.472,54.472,20600.0
2014-07-02 12:15:00,81.04,81.14,81.02,81.11,23600.0,54.4788,54.546,54.4653,54.5258,23600.0
2014-07-02 12:20:00,81.11,81.14,81.1,81.11,8100.0,54.5258,54.546,54.5191,54.5258,8100.0
2014-07-02 12:25:00,81.13,81.13,81.08,81.12,5900.0,54.5393,54.5393,54.5057,54.5325,5900.0
2014-07-02 12:30:00,81.1,81.16,81.08,81.09,17300.0,54.5191,54.5594,54.5057,54.5124,17300.0
2014-07-02 12:35:00,81.08,81.1,81.01,81.04,16300.0,54.5057,54.5191,54.4586,54.4788,16300.0
2014-07-02 12:40:00,81.03,81.03,80.99,81.02,9200.0,54.472,54.472,54.4452,54.4653,9200.0
2014-07-02 12:45:00,81.03,81.15,81.03,81.11,9700.0,54.472,54.5527,54.472,54.5258,9700.0
2014-07-02 12:50:00,81.12,81.12,81.05,81.05,14500.0,54.5325,54.5325,54.4855,54.4855,14500.0
2014-07-02 12:55:00,81.06,81.15,81.06,81.15,13400.0,54.4922,54.5527,54.4922,54.5527,13400.0
2014-07-02 13:00:00,81.15,81.17,81.11,81.11,35400.0,54.5527,54.5662,54.5258,54.5258,35400.0
2014-07-02 13:05:00,81.13,81.13,80.98,81.03,34100.0,54.5393,54.5393,54.4384,54.472,34100.0
2014-07-02 13:10:00,81.02,81.08,80.99,81.03,58600.0,54.4653,54.5057,54.4452,54.472,58600.0
2014-07-02 13:15:00,81.04,81.1,81.02,81.06,40100.0,54.4788,54.5191,54.4653,54.4922,40100.0
2014-07-02 13:20:00,81.06,81.13,81.03,81.1,42100.0,54.4922,54.5393,54.472,54.5191,42100.0
2014-07-02 13:25:00,81.11,81.13,81.05,81.05,26700.0,54.5258,54.5393,54.4855,54.4855,26700.0
2014-07-02 13:30:00,81.05,81.1,81.03,81.06,29500.0,54.4855,54.5191,54.472,54.4922,29500.0
2014-07-02 13:35:00,81.04,81.08,81.02,81.07,22500.0,54.4788,54.5057,54.4653,54.4989,22500.0
2014-07-02 13:40:00,81.08,81.13,81.05,81.1,41400.0,54.5057,54.5393,54.4855,54.5191,41400.0
2014-07-02 13:45:00,81.07,81.18,81.07,81.13,11900.0,54.4989,54.5729,54.4989,54.5393,11900.0
2014-07-02 13:50:00,81.14,81.17,81.06,81.11,12800.0,54.546,54.5662,54.4922,54.5258,12800.0
2014-07-02 13:55:00,81.1,81.19,81.1,81.15,8900.0,54.5191,54.5796,54.5191,54.5527,8900.0
2014-07-02 14:00:00,81.16,81.16,81.12,81.14,11900.0,54.5594,54.5594,54.5325,54.546,11900.0
2014-07-02 14:05:00,81.14,81.16,81.12,81.14,16400.0,54.546,54.5594,54.5325,54.546,16400.0
2014-07-02 14:10:00,81.14,81.14,81.09,81.11,12600.0,54.546,54.546,54.5124,54.5258,12600.0
2014-07-02 14:15:00,81.1,81.12,81.0,81.05,29400.0,54.5191,54.5325,54.4519,54.4855,29400.0
2014-07-02 14:20:00,81.06,81.12,81.05,81.1,9000.0,54.4922,54.5325,54.4855,54.5191,9000.0
2014-07-02 14:25:00,81.11,81.17,81.11,81.17,8700.0,54.5258,54.5662,54.5258,54.5662,8700.0
2014-07-02 14:30:00,81.15,81.18,81.13,81.16,14500.0,54.5527,54.5729,54.5393,54.5594,14500.0
2014-07-02 14:35:00,81.17,81.17,81.08,81.17,8200.0,54.5662,54.5662,54.5057,54.5662,8200.0
2014-07-02 14:40:00,81.17,81.17,81.1,81.12,12000.0,54.5662,54.5662,54.5191,54.5325,12000.0
2014-07-02 14:45:00,81.12,81.16,81.08,81.08,10300.0,54.5325,54.5594,54.5057,54.5057,10300.0
2014-07-02 14:50:00,81.08,81.1,81.06,81.1,13800.0,54.5057,54.5191,54.4922,54.5191,13800.0
2014-07-02 14:55:00,81.1,81.13,81.06,81.13,17900.0,54.5191,54.5393,54.4922,54.5393,17900.0
2014-07-02 15:00:00,81.12,81.12,81.06,81.09,18100.0,54.5325,54.5325,54.4922,54.5124,18100.0
2014-07-02 15:05:00,81.1,81.13,81.05,81.08,21100.0,54.5191,54.5393,54.4855,54.5057,21100.0
2014-07-02 15:10:00,81.08,81.21,81.08,81.21,19500.0,54.5057,54.5931,54.5057,54.5931,19500.0
2014-07-02 15:15:00,81.22,81.24,81.13,81.15,26200.0,54.5998,54.6132,54.5393,54.5527,26200.0
2014-07-02 15:20:00,81.16,81.2,81.09,81.18,31900.0,54.5594,54.5863,54.5124,54.5729,31900.0
2014-07-02 15:25:00,81.18,81.25,81.18,81.2,22800.0,54.5729,54.6199,54.5729,54.5863,22800.0
2014-07-02 15:30:00,81.22,81.24,81.17,81.22,19600.0,54.5998,54.6132,54.5662,54.5998,19600.0
2014-07-02 15:35:00,81.22,81.22,81.16,81.18,27100.0,54.5998,54.5998,54.5594,54.5729,27100.0
2014-07-02 15:40:00,81.17,81.18,81.12,81.13,20700.0,54.5662,54.5729,54.5325,54.5393,20700.0
2014-07-02 15:45:00,81.15,81.17,81.09,81.09,49200.0,54.5527,54.5662,54.5124,54.5124,49200.0
2014-07-02 15:50:00,81.1,81.11,81.04,81.04,69900.0,54.5191,54.5258,54.4788,54.4788,69900.0
2014-07-02 15:55:00,81.05,81.05,80.97,81.0,161200.0,54.4855,54.4855,54.4317,54.4519,161200.0
2014-07-03 09:30:00,81.2,81.95,81.14,81.76,56400.0,54.5863,55.0905,54.546,54.9628,56400.0
2014-07-03 09:35:00,81.79,81.84,81.51,81.55,19200.0,54.983,55.0166,54.7947,54.8216,19200.0
2014-07-03 09:40:00,81.53,81.77,81.49,81.5,22400.0,54.8082,54.9695,54.7813,54.788,22400.0
2014-07-03 09:45:00,81.5,81.6,81.29,81.29,21500.0,54.788,54.8552,54.6468,54.6468,21500.0
2014-07-03 09:50:00,81.28,81.35,81.12,81.16,21500.0,54.6401,54.6872,54.5325,54.5594,21500.0
2014-07-03 09:55:00,81.12,81.14,81.0,81.07,30700.0,54.5325,54.546,54.4519,54.4989,30700.0
2014-07-03 10:00:00,81.07,81.27,81.02,81.23,21600.0,54.4989,54.6334,54.4653,54.6065,21600.0
2014-07-03 10:05:00,81.25,81.4,81.24,81.35,29500.0,54.6199,54.7208,54.6132,54.6872,29500.0
2014-07-03 10:10:00,81.38,81.39,81.27,81.38,23500.0,54.7073,54.7141,54.6334,54.7073,23500.0
2014-07-03 10:15:00,81.38,81.44,81.23,81.23,45000.0,54.7073,54.7477,54.6065,54.6065,45000.0
2014-07-03 10:20:00,81.21,81.26,81.07,81.08,19300.0,54.5931,54.6267,54.4989,54.5057,19300.0
2014-07-03 10:25:00,81.08,81.25,81.08,81.19,18300.0,54.5057,54.6199,54.5057,54.5796,18300.0
2014-07-03 10:30:00,81.2,81.34,81.2,81.3,17200.0,54.5863,54.6804,54.5863,54.6536,17200.0
2014-07-03 10:35:00,81.32,81.4,81.25,81.4,10700.0,54.667,54.7208,54.6199,54.7208,10700.0
2014-07-03 10:40:00,81.42,81.47,81.38,81.4,21300.0,54.7342,54.7678,54.7073,54.7208,21300.0
2014-07-03 10:45:00,81.42,81.47,81.35,81.45,15500.0,54.7342,54.7678,54.6872,54.7544,15500.0
2014-07-03 10:50:00,81.47,81.55,81.46,81.55,16700.0,54.7678,54.8216,54.7611,54.8216,16700.0
2014-07-03 10:55:00,81.56,81.59,81.44,81.51,18000.0,54.8283,54.8485,54.7477,54.7947,18000.0
2014-07-03 11:00:00,81.51,81.52,81.45,81.45,13900.0,54.7947,54.8014,54.7544,54.7544,13900.0
2014-07-03 11:05:00,81.46,81.49,81.36,81.48,19900.0,54.7611,54.7813,54.6939,54.7746,19900.0
2014-07-03 11:10:00,81.47,81.48,81.36,81.37,13000.0,54.7678,54.7746,54.6939,54.7006,13000.0
2014-07-03 11:15:00,81.37,81.47,81.37,81.43,10500.0,54.7006,54.7678,54.7006,54.7409,10500.0
2014-07-03 11:20:00,81.43,81.55,81.43,81.55,16000.0,54.7409,54.8216,54.7409,54.8216,16000.0
2014-07-03 11:25:00,81.55,81.64,81.53,81.58,13800.0,54.8216,54.8821,54.8082,54.8418,13800.0
2014-07-03 11:30:00,81.57,81.57,81.37,81.4,17700.0,54.8351,54.8351,54.7006,54.7208,17700.0
2014-07-03 11:35:00,81.4,81.5,81.39,81.47,14100.0,54.7208,54.788,54.7141,54.7678,14100.0
2014-07-03 11:40:00,81.47,81.5,81.44,81.49,8900.0,54.7678,54.788,54.7477,54.7813,8900.0
2014-07-03 11:45:00,81.49,81.56,81.48,81.55,10200.0,54.7813,54.8283,54.7746,54.8216,10200.0
2014-07-03 11:50:00,81.56,81.6,81.55,81.6,9900.0,54.8283,54.8552,54.8216,54.8552,9900.0
2014-07-03 11:55:00,81.59,81.6,81.54,81.59,15400.0,54.8485,54.8552,54.8149,54.8485,15400.0
2014-07-03 12:00:00,81.61,81.71,81.61,81.69,15300.0,54.8619,54.9292,54.8619,54.9157,15300.0
2014-07-03 12:05:00,81.69,81.69,81.61,81.63,12800.0,54.9157,54.9157,54.8619,54.8754,12800.0
2014-07-03 12:10:00,81.63,81.65,81.6,81.64,17000.0,54.8754,54.8888,54.8552,54.8821,17000.0
2014-07-03 12:15:00,81.64,81.73,81.64,81.72,21200.0,54.8821,54.9426,54.8821,54.9359,21200.0
2014-07-03 12:20:00,81.71,81.71,81.65,81.7,18800.0,54.9292,54.9292,54.8888,54.9225,18800.0
2014-07-03 12:25:00,81.7,81.78,81.7,81.78,16400.0,54.9225,54.9762,54.9225,54.9762,16400.0
2014-07-03 12:30:00,81.78,81.8,81.64,81.66,26200.0,54.9762,54.9897,54.8821,54.8956,26200.0
2014-07-03 12:35:00,81.65,81.7,81.64,81.69,23800.0,54.8888,54.9225,54.8821,54.9157,23800.0
2014-07-03 12:40:00,81.69,81.71,81.69,81.7,23500.0,54.9157,54.9292,54.9157,54.9225,23500.0
2014-07-03 12:45:00,81.7,81.76,81.63,81.63,39900.0,54.9225,54.9628,54.8754,54.8754,39900.0
2014-07-03 12:50:00,81.63,81.64,81.5,81.51,70700.0,54.8754,54.8821,54.788,54.7947,70700.0
2014-07-03 12:55:00,81.51,81.53,81.45,81.46,98200.0,54.7947,54.8082,54.7544,54.7611,98200.0
2014-07-07 09:30:00,81.33,81.44,81.05,81.15,73600.0,54.6737,54.7477,54.4855,54.5527,73600.0
2014-07-07 09:35:00,81.18,81.25,81.02,81.18,29000.0,54.5729,54.6199,54.4653,54.5729,29000.0
2014-07-07 09:40:00,81.22,81.22,80.8,80.84,32800.0,54.5998,54.5998,54.3174,54.3443,32800.0
2014-07-07 09:45:00,80.84,80.84,80.57,80.75,24900.0,54.3443,54.3443,54.1628,54.2838,24900.0
2014-07-07 09:50:00,80.75,80.76,80.56,80.56,21300.0,54.2838,54.2905,54.1561,54.1561,21300.0
2014-07-07 09:55:00,80.56,80.67,80.49,80.65,32700.0,54.1561,54.23,54.109,54.2166,32700.0
2014-07-07 10:00:00,80.63,80.7,80.62,80.62,18400.0,54.2031,54.2502,54.1964,54.1964,18400.0
2014-07-07 10:05:00,80.62,80.68,80.58,80.68,25800.0,54.1964,54.2368,54.1695,54.2368,25800.0
2014-07-07 10:10:00,80.69,80.79,80.62,80.65,23000.0,54.2435,54.3107,54.1964,54.2166,23000.0
2014-07-07 10:15:00,80.65,80.68,80.5,80.52,24100.0,54.2166,54.2368,54.1158,54.1292,24100.0
2014-07-07 10:20:00,80.53,80.57,80.52,80.54,19300.0,54.1359,54.1628,54.1292,54.1426,19300.0
2014-07-07 10:25:00,80.53,80.59,80.47,80.47,22500.0,54.1359,54.1763,54.0956,54.0956,22500.0
2014-07-07 10:30:00,80.47,80.57,80.37,80.56,30600.0,54.0956,54.1628,54.0284,54.1561,30600.0
2014-07-07 10:35:00,80.55,80.64,80.52,80.6,17200.0,54.1494,54.2099,54.1292,54.183,17200.0
2014-07-07 10:40:00,80.61,80.74,80.61,80.73,15300.0,54.1897,54.2771,54.1897,54.2704,15300.0
2014-07-07 10:45:00,80.73,80.8,80.71,80.79,14000.0,54.2704,54.3174,54.2569,54.3107,14000.0
2014-07-07 10:50:00,80.81,80.81,80.65,80.66,14700.0,54.3242,54.3242,54.2166,54.2233,14700.0
2014-07-07 10:55:00,80.65,80.67,80.5,80.51,16000.0,54.2166,54.23,54.1158,54.1225,16000.0
2014-07-07 11:00:00,80.51,80.53,80.4,80.43,19900.0,54.1225,54.1359,54.0485,54.0687,19900.0
2014-07-07 11:05:00,80.41,80.47,80.33,80.35,16300.0,54.0553,54.0956,54.0015,54.0149,16300.0
2014-07-07 11:10:00,80.35,80.44,80.35,80.41,14800.0,54.0149,54.0754,54.0149,54.0553,14800.0
2014-07-07 11:15:00,80.42,80.46,80.38,80.43,16200.0,54.062,54.0889,54.0351,54.0687,16200.0
2014-07-07 11:20:00,80.43,80.54,80.43,80.49,13000.0,54.0687,54.1426,54.0687,54.109,13000.0
2014-07-07 11:25:00,80.48,80.56,80.47,80.53,13100.0,54.1023,54.1561,54.0956,54.1359,13100.0
2014-07-07 11:30:00,80.53,80.56,80.42,80.42,26200.0,54.1359,54.1561,54.062,54.062,26200.0
2014-07-07 11:35:00,80.42,80.45,80.36,80.37,13400.0,54.062,54.0821,54.0216,54.0284,13400.0
2014-07-07 11:40:00,80.39,80.47,80.37,80.43,11100.0,54.0418,54.0956,54.0284,54.0687,11100.0
2014-07-07 11:45:00,80.45,80.52,80.41,80.42,13300.0,54.0821,54.1292,54.0553,54.062,13300.0
2014-07-07 11:50:00,80.41,80.56,80.41,80.55,11400.0,54.0553,54.1561,54.0553,54.1494,11400.0
2014-07-07 11:55:00,80.54,80.56,80.52,80.53,6000.0,54.1426,54.1561,54.1292,54.1359,6000.0
2014-07-07 12:00:00,80.51,80.57,80.5,80.55,16400.0,54.1225,54.1628,54.1158,54.1494,16400.0
2014-07-07 12:05:00,80.55,80.56,80.53,80.55,21800.0,54.1494,54.1561,54.1359,54.1494,21800.0
2014-07-07 12:10:00,80.56,80.7,80.54,80.65,13900.0,54.1561,54.2502,54.1426,54.2166,13900.0
2014-07-07 12:15:00,80.63,80.64,80.57,80.58,6500.0,54.2031,54.2099,54.1628,54.1695,6500.0
2014-07-07 12:20:00,80.59,80.61,80.5,80.51,8500.0,54.1763,54.1897,54.1158,54.1225,8500.0
2014-07-07 12:25:00,80.51,80.56,80.51,80.52,6600.0,54.1225,54.1561,54.1225,54.1292,6600.0
2014-07-07 12:30:00,80.52,80.52,80.46,80.47,5900.0,54.1292,54.1292,54.0889,54.0956,5900.0
2014-07-07 12:35:00,80.46,80.52,80.46,80.49,7400.0,54.0889,54.1292,54.0889,54.109,7400.0
2014-07-07 12:40:00,80.49,80.59,80.48,80.58,21200.0,54.109,54.1763,54.1023,54.1695,21200.0
2014-07-07 12:45:00,80.58,80.58,80.51,80.51,5700.0,54.1695,54.1695,54.1225,54.1225,5700.0
2014-07-07 12:50:00,80.49,80.5,80.45,80.45,5600.0,54.109,54.1158,54.0821,54.0821,5600.0
2014-07-07 12:55:00,80.46,80.47,80.43,80.43,11200.0,54.0889,54.0956,54.0687,54.0687,11200.0
2014-07-07 13:00:00,80.43,80.45,80.39,80.39,6800.0,54.0687,54.0821,54.0418,54.0418,6800.0
2014-07-07 13:05:00,80.4,80.51,80.4,80.51,14200.0,54.0485,54.1225,54.0485,54.1225,14200.0
2014-07-07 13:10:00,80.51,80.51,80.46,80.46,4500.0,54.1225,54.1225,54.0889,54.0889,4500.0
2014-07-07 13:15:00,80.47,80.47,80.43,80.43,9500.0,54.0956,54.0956,54.0687,54.0687,9500.0
2014-07-07 13:20:00,80.44,80.51,80.43,80.51,11000.0,54.0754,54.1225,54.0687,54.1225,11000.0
2014-07-07 13:25:00,80.5,80.53,80.37,80.39,14800.0,54.1158,54.1359,54.0284,54.0418,14800.0
2014-07-07 13:30:00,80.38,80.43,80.36,80.43,12700.0,54.0351,54.0687,54.0216,54.0687,12700.0
2014-07-07 13:35:00,80.42,80.44,80.4,80.4,10000.0,54.062,54.0754,54.0485,54.0485,10000.0
2014-07-07 13:40:00,80.39,80.4,80.36,80.37,15300.0,54.0418,54.0485,54.0216,54.0284,15300.0
2014-07-07 13:45:00,80.37,80.42,80.36,80.42,17100.0,54.0284,54.062,54.0216,54.062,17100.0
2014-07-07 13:50:00,80.42,80.5,80.42,80.5,21700.0,54.062,54.1158,54.062,54.1158,21700.0
2014-07-07 13:55:00,80.5,80.5,80.41,80.44,18600.0,54.1158,54.1158,54.0553,54.0754,18600.0
2014-07-07 14:00:00,80.44,80.44,80.42,80.44,16800.0,54.0754,54.0754,54.062,54.0754,16800.0
2014-07-07 14:05:00,80.44,80.47,80.43,80.43,17700.0,54.0754,54.0956,54.0687,54.0687,17700.0
2014-07-07 14:10:00,80.43,80.48,80.41,80.48,16700.0,54.0687,54.1023,54.0553,54.1023,16700.0
2014-07-07 14:15:00,80.48,80.48,80.45,80.45,17000.0,54.1023,54.1023,54.0821,54.0821,17000.0
2014-07-07 14:20:00,80.45,80.45,80.31,80.31,36400.0,54.0821,54.0821,53.988,53.988,36400.0
2014-07-07 14:25:00,80.31,80.31,80.19,80.22,22900.0,53.988,53.988,53.9074,53.9275,22900.0
2014-07-07 14:30:00,80.21,80.22,80.01,80.01,60900.0,53.9208,53.9275,53.7864,53.7864,60900.0
2014-07-07 14:35:00,80.03,80.04,79.94,80.01,54900.0,53.7998,53.8065,53.7393,53.7864,54900.0
2014-07-07 14:40:00,80.03,80.16,80.03,80.14,40700.0,53.7998,53.8872,53.7998,53.8737,40700.0
2014-07-07 14:45:00,80.13,80.36,80.13,80.34,43200.0,53.867,54.0216,53.867,54.0082,43200.0
2014-07-07 14:50:00,80.35,80.35,80.26,80.31,22000.0,54.0149,54.0149,53.9544,53.988,22000.0
2014-07-07 14:55:00,80.3,80.33,80.27,80.3,18300.0,53.9813,54.0015,53.9611,53.9813,18300.0
2014-07-07 15:00:00,80.31,80.39,80.31,80.38,17100.0,53.988,54.0418,53.988,54.0351,17100.0
2014-07-07 15:05:00,80.38,80.42,80.36,80.42,18900.0,54.0351,54.062,54.0216,54.062,18900.0
2014-07-07 15:10:00,80.42,80.43,80.36,80.36,16800.0,54.062,54.0687,54.0216,54.0216,16800.0
2014-07-07 15:15:00,80.36,80.44,80.36,80.42,19300.0,54.0216,54.0754,54.0216,54.062,19300.0
2014-07-07 15:20:00,80.42,80.42,80.37,80.42,17100.0,54.062,54.062,54.0284,54.062,17100.0
2014-07-07 15:25:00,80.41,80.43,80.38,80.38,17400.0,54.0553,54.0687,54.0351,54.0351,17400.0
2014-07-07 15:30:00,80.38,80.43,80.3,80.39,35700.0,54.0351,54.0687,53.9813,54.0418,35700.0
2014-07-07 15:35:00,80.39,80.41,80.35,80.4,44400.0,54.0418,54.0553,54.0149,54.0485,44400.0
2014-07-07 15:40:00,80.39,80.42,80.38,80.4,34300.0,54.0418,54.062,54.0351,54.0485,34300.0
2014-07-07 15:45:00,80.41,80.53,80.41,80.5,58700.0,54.0553,54.1359,54.0553,54.1158,58700.0
2014-07-07 15:50:00,80.5,80.54,80.45,80.51,68000.0,54.1158,54.1426,54.0821,54.1225,68000.0
2014-07-07 15:55:00,80.52,80.52,80.42,80.5,124200.0,54.1292,54.1292,54.062,54.1158,124200.0
2014-07-08 09:30:00,80.31,80.53,79.9,79.96,51200.0,53.988,54.1359,53.7124,53.7527,51200.0
2014-07-08 09:35:00,79.98,80.16,79.82,79.97,39100.0,53.7662,53.8872,53.6586,53.7595,39100.0
2014-07-08 09:40:00,79.98,80.04,79.77,79.96,27200.0,53.7662,53.8065,53.625,53.7527,27200.0
2014-07-08 09:45:00,79.92,79.94,79.55,79.65,41200.0,53.7259,53.7393,53.4771,53.5443,41200.0
2014-07-08 09:50:00,79.64,79.7,79.45,79.61,39900.0,53.5376,53.578,53.4099,53.5175,39900.0
2014-07-08 09:55:00,79.6,80.03,79.6,80.03,28900.0,53.5107,53.7998,53.5107,53.7998,28900.0
2014-07-08 10:00:00,79.96,79.96,79.55,79.58,45200.0,53.7527,53.7527,53.4771,53.4973,45200.0
2014-07-08 10:05:00,79.57,79.62,79.36,79.4,38600.0,53.4906,53.5242,53.3494,53.3763,38600.0
2014-07-08 10:10:00,79.44,79.47,79.25,79.36,70700.0,53.4032,53.4233,53.2754,53.3494,70700.0
2014-07-08 10:15:00,79.34,79.42,79.29,79.34,58400.0,53.336,53.3897,53.3023,53.336,58400.0
2014-07-08 10:20:00,79.35,79.51,79.35,79.43,42600.0,53.3427,53.4502,53.3427,53.3965,42600.0
2014-07-08 10:25:00,79.43,79.48,79.36,79.41,34500.0,53.3965,53.4301,53.3494,53.383,34500.0
2014-07-08 10:30:00,79.41,79.46,79.24,79.28,35000.0,53.383,53.4166,53.2687,53.2956,35000.0
2014-07-08 10:35:00,79.29,79.5,79.25,79.5,37700.0,53.3023,53.4435,53.2754,53.4435,37700.0
2014-07-08 10:40:00,79.51,79.54,79.43,79.5,42100.0,53.4502,53.4704,53.3965,53.4435,42100.0
2014-07-08 10:45:00,79.5,79.6,79.48,79.57,37000.0,53.4435,53.5107,53.4301,53.4906,37000.0
2014-07-08 10:50:00,79.57,79.67,79.5,79.56,43200.0,53.4906,53.5578,53.4435,53.4838,43200.0
2014-07-08 10:55:00,79.55,79.55,79.36,79.45,23600.0,53.4771,53.4771,53.3494,53.4099,23600.0
2014-07-08 11:00:00,79.47,79.51,79.37,79.37,28600.0,53.4233,53.4502,53.3561,53.3561,28600.0
2014-07-08 11:05:00,79.37,79.42,79.31,79.41,17000.0,53.3561,53.3897,53.3158,53.383,17000.0
2014-07-08 11:10:00,79.4,79.41,79.33,79.33,25600.0,53.3763,53.383,53.3292,53.3292,25600.0
2014-07-08 11:15:00,79.33,79.34,79.3,79.3,19200.0,53.3292,53.336,53.3091,53.3091,19200.0
2014-07-08 11:20:00,79.29,79.31,79.21,79.28,21800.0,53.3023,53.3158,53.2486,53.2956,21800.0
2014-07-08 11:25:00,79.27,79.3,79.15,79.18,28200.0,53.2889,53.3091,53.2082,53.2284,28200.0
2014-07-08 11:30:00,79.19,79.29,79.17,79.21,35000.0,53.2351,53.3023,53.2217,53.2486,35000.0
2014-07-08 11:35:00,79.21,79.33,79.15,79.32,29300.0,53.2486,53.3292,53.2082,53.3225,29300.0
2014-07-08 11:40:00,79.3,79.41,79.3,79.4,18400.0,53.3091,53.383,53.3091,53.3763,18400.0
2014-07-08 11:45:00,79.4,79.41,79.25,79.29,23500.0,53.3763,53.383,53.2754,53.3023,23500.0
2014-07-08 11:50:00,79.31,79.33,79.2,79.21,19200.0,53.3158,53.3292,53.2418,53.2486,19200.0
2014-07-08 11:55:00,79.22,79.27,79.18,79.25,27200.0,53.2553,53.2889,53.2284,53.2754,27200.0
2014-07-08 12:00:00,79.25,79.27,79.16,79.19,19700.0,53.2754,53.2889,53.2149,53.2351,19700.0
2014-07-08 12:05:00,79.21,79.24,79.15,79.16,19200.0,53.2486,53.2687,53.2082,53.2149,19200.0
2014-07-08 12:10:00,79.17,79.18,79.03,79.05,47400.0,53.2217,53.2284,53.1276,53.141,47400.0
2014-07-08 12:15:00,79.07,79.18,79.04,79.16,19200.0,53.1544,53.2284,53.1343,53.2149,19200.0
2014-07-08 12:20:00,79.16,79.2,79.14,79.15,25600.0,53.2149,53.2418,53.2015,53.2082,25600.0
2014-07-08 12:25:00,79.17,79.22,79.1,79.22,32900.0,53.2217,53.2553,53.1746,53.2553,32900.0
2014-07-08 12:30:00,79.22,79.24,79.15,79.15,12300.0,53.2553,53.2687,53.2082,53.2082,12300.0
2014-07-08 12:35:00,79.15,79.2,79.09,79.12,22500.0,53.2082,53.2418,53.1679,53.1881,22500.0
2014-07-08 12:40:00,79.1,79.21,79.06,79.17,25800.0,53.1746,53.2486,53.1477,53.2217,25800.0
2014-07-08 12:45:00,79.18,79.23,79.14,79.2,26200.0,53.2284,53.262,53.2015,53.2418,26200.0
2014-07-08 12:50:00,79.21,79.33,79.21,79.33,19000.0,53.2486,53.3292,53.2486,53.3292,19000.0
2014-07-08 12:55:00,79.33,79.34,79.25,79.28,23300.0,53.3292,53.336,53.2754,53.2956,23300.0
2014-07-08 13:00:00,79.28,79.31,79.25,79.31,18800.0,53.2956,53.3158,53.2754,53.3158,18800.0
2014-07-08 13:05:00,79.32,79.37,79.3,79.35,21500.0,53.3225,53.3561,53.3091,53.3427,21500.0
2014-07-08 13:10:00,79.36,79.47,79.31,79.46,23600.0,53.3494,53.4233,53.3158,53.4166,23600.0
2014-07-08 13:15:00,79.46,79.48,79.39,79.45,14300.0,53.4166,53.4301,53.3696,53.4099,14300.0
2014-07-08 13:20:00,79.46,79.49,79.4,79.48,17300.0,53.4166,53.4368,53.3763,53.4301,17300.0
2014-07-08 13:25:00,79.5,79.59,79.47,79.47,16500.0,53.4435,53.504,53.4233,53.4233,16500.0
2014-07-08 13:30:00,79.48,79.54,79.48,79.52,16900.0,53.4301,53.4704,53.4301,53.457,16900.0
2014-07-08 13:35:00,79.53,79.67,79.52,79.63,23900.0,53.4637,53.5578,53.457,53.5309,23900.0
2014-07-08 13:40:00,79.62,79.76,79.62,79.73,26400.0,53.5242,53.6183,53.5242,53.5981,26400.0
2014-07-08 13:45:00,79.74,79.8,79.71,79.71,13800.0,53.6048,53.6452,53.5847,53.5847,13800.0
2014-07-08 13:50:00,79.72,79.76,79.66,79.68,14400.0,53.5914,53.6183,53.5511,53.5645,14400.0
2014-07-08 13:55:00,79.69,79.74,79.65,79.67,22400.0,53.5712,53.6048,53.5443,53.5578,22400.0
2014-07-08 14:00:00,79.69,79.74,79.63,79.71,35200.0,53.5712,53.6048,53.5309,53.5847,35200.0
2014-07-08 14:05:00,79.72,79.73,79.59,79.61,14500.0,53.5914,53.5981,53.504,53.5175,14500.0
2014-07-08 14:10:00,79.6,79.69,79.58,79.67,15100.0,53.5107,53.5712,53.4973,53.5578,15100.0
2014-07-08 14:15:00,79.67,79.68,79.59,79.64,20000.0,53.5578,53.5645,53.504,53.5376,20000.0
2014-07-08 14:20:00,79.63,79.65,79.59,79.63,25000.0,53.5309,53.5443,53.504,53.5309,25000.0
2014-07-08 14:25:00,79.62,79.63,79.59,79.61,25000.0,53.5242,53.5309,53.504,53.5175,25000.0
2014-07-08 14:30:00,79.62,79.65,79.54,79.55,26500.0,53.5242,53.5443,53.4704,53.4771,26500.0
2014-07-08 14:35:00,79.55,79.57,79.49,79.5,18700.0,53.4771,53.4906,53.4368,53.4435,18700.0
2014-07-08 14:40:00,79.5,79.59,79.5,79.56,22900.0,53.4435,53.504,53.4435,53.4838,22900.0
2014-07-08 14:45:00,79.56,79.56,79.44,79.44,19100.0,53.4838,53.4838,53.4032,53.4032,19100.0
2014-07-08 14:50:00,79.44,79.49,79.37,79.37,17000.0,53.4032,53.4368,53.3561,53.3561,17000.0
2014-07-08 14:55:00,79.38,79.48,79.35,79.41,20700.0,53.3628,53.4301,53.3427,53.383,20700.0
2014-07-08 15:00:00,79.42,79.43,79.25,79.25,18200.0,53.3897,53.3965,53.2754,53.2754,18200.0
2014-07-08 15:05:00,79.24,79.35,79.23,79.35,31000.0,53.2687,53.3427,53.262,53.3427,31000.0
2014-07-08 15:10:00,79.36,79.43,79.36,79.43,16500.0,53.3494,53.3965,53.3494,53.3965,16500.0
2014-07-08 15:15:00,79.43,79.48,79.34,79.35,14000.0,53.3965,53.4301,53.336,53.3427,14000.0
2014-07-08 15:20:00,79.34,79.34,79.29,79.32,22200.0,53.336,53.336,53.3023,53.3225,22200.0
2014-07-08 15:25:00,79.34,79.36,79.28,79.28,27800.0,53.336,53.3494,53.2956,53.2956,27800.0
2014-07-08 15:30:00,79.27,79.36,79.26,79.34,35600.0,53.2889,53.3494,53.2822,53.336,35600.0
2014-07-08 15:35:00,79.33,79.36,79.28,79.29,43000.0,53.3292,53.3494,53.2956,53.3023,43000.0
2014-07-08 15:40:00,79.29,79.29,79.2,79.25,49400.0,53.3023,53.3023,53.2418,53.2754,49400.0
2014-07-08 15:45:00,79.25,79.36,79.24,79.27,60200.0,53.2754,53.3494,53.2687,53.2889,60200.0
2014-07-08 15:50:00,79.27,79.33,79.26,79.27,72100.0,53.2889,53.3292,53.2822,53.2889,72100.0
2014-07-08 15:55:00,79.27,79.31,79.26,79.3,106200.0,53.2889,53.3158,53.2822,53.3091,106200.0
2014-07-09 09:30:00,79.66,79.71,79.38,79.6,72700.0,53.5511,53.5847,53.3628,53.5107,72700.0
2014-07-09 09:35:00,79.59,79.65,79.22,79.36,20400.0,53.504,53.5443,53.2553,53.3494,20400.0
2014-07-09 09:40:00,79.39,79.4,79.01,79.01,22900.0,53.3696,53.3763,53.1141,53.1141,22900.0
2014-07-09 09:45:00,79.01,79.01,78.53,78.56,79900.0,53.1141,53.1141,52.7914,52.8116,79900.0
2014-07-09 09:50:00,78.55,78.95,78.55,78.9,27700.0,52.8049,53.0738,52.8049,53.0402,27700.0
2014-07-09 09:55:00,78.92,79.16,78.89,78.95,29200.0,53.0536,53.2149,53.0334,53.0738,29200.0
2014-07-09 10:00:00,78.95,79.18,78.93,79.18,25200.0,53.0738,53.2284,53.0603,53.2284,25200.0
2014-07-09 10:05:00,79.16,79.28,79.13,79.28,21800.0,53.2149,53.2956,53.1948,53.2956,21800.0
2014-07-09 10:10:00,79.24,79.28,78.99,79.0,23600.0,53.2687,53.2956,53.1007,53.1074,23600.0
2014-07-09 10:15:00,78.99,79.05,78.93,78.98,52200.0,53.1007,53.141,53.0603,53.0939,52200.0
2014-07-09 10:20:00,78.96,79.06,78.96,79.03,27000.0,53.0805,53.1477,53.0805,53.1276,27000.0
2014-07-09 10:25:00,79.03,79.08,78.97,79.01,22500.0,53.1276,53.1612,53.0872,53.1141,22500.0
2014-07-09 10:30:00,79.01,79.05,78.95,78.98,29900.0,53.1141,53.141,53.0738,53.0939,29900.0
2014-07-09 10:35:00,78.99,79.0,78.9,78.97,29400.0,53.1007,53.1074,53.0402,53.0872,29400.0
2014-07-09 10:40:00,78.97,79.18,78.9,79.11,62900.0,53.0872,53.2284,53.0402,53.1813,62900.0
2014-07-09 10:45:00,79.14,79.22,79.04,79.04,82400.0,53.2015,53.2553,53.1343,53.1343,82400.0
2014-07-09 10:50:00,79.04,79.09,78.95,79.09,21700.0,53.1343,53.1679,53.0738,53.1679,21700.0
2014-07-09 10:55:00,79.09,79.13,79.0,79.07,30200.0,53.1679,53.1948,53.1074,53.1544,30200.0
2014-07-09 11:00:00,79.09,79.15,79.02,79.1,48000.0,53.1679,53.2082,53.1208,53.1746,48000.0
2014-07-09 11:05:00,79.1,79.11,78.9,78.91,22400.0,53.1746,53.1813,53.0402,53.0469,22400.0
2014-07-09 11:10:00,78.9,78.92,78.68,78.74,40700.0,53.0402,53.0536,52.8923,52.9326,40700.0
2014-07-09 11:15:00,78.74,78.84,78.7,78.82,40600.0,52.9326,52.9998,52.9057,52.9864,40600.0
2014-07-09 11:20:00,78.81,79.04,78.81,79.03,33300.0,52.9797,53.1343,52.9797,53.1276,33300.0
2014-07-09 11:25:00,79.03,79.05,78.99,79.05,15500.0,53.1276,53.141,53.1007,53.141,15500.0
2014-07-09 11:30:00,79.07,79.12,79.01,79.01,17900.0,53.1544,53.1881,53.1141,53.1141,17900.0
2014-07-09 11:35:00,79.0,79.01,78.89,78.96,24500.0,53.1074,53.1141,53.0334,53.0805,24500.0
2014-07-09 11:40:00,78.96,78.98,78.86,78.89,41500.0,53.0805,53.0939,53.0133,53.0334,41500.0
2014-07-09 11:45:00,78.91,78.95,78.91,78.95,13800.0,53.0469,53.0738,53.0469,53.0738,13800.0
2014-07-09 11:50:00,78.94,79.04,78.94,79.03,15100.0,53.0671,53.1343,53.0671,53.1276,15100.0
2014-07-09 11:55:00,79.04,79.05,78.95,78.96,10100.0,53.1343,53.141,53.0738,53.0805,10100.0
2014-07-09 12:00:00,78.97,78.98,78.89,78.98,15400.0,53.0872,53.0939,53.0334,53.0939,15400.0
2014-07-09 12:05:00,78.96,79.03,78.95,79.01,11100.0,53.0805,53.1276,53.0738,53.1141,11100.0
2014-07-09 12:10:00,79.02,79.05,78.98,79.0,9800.0,53.1208,53.141,53.0939,53.1074,9800.0
2014-07-09 12:15:00,79.01,79.03,78.94,78.98,12200.0,53.1141,53.1276,53.0671,53.0939,12200.0
2014-07-09 12:20:00,78.97,78.99,78.92,78.97,20900.0,53.0872,53.1007,53.0536,53.0872,20900.0
2014-07-09 12:25:00,78.97,79.06,78.95,79.05,14200.0,53.0872,53.1477,53.0738,53.141,14200.0
2014-07-09 12:30:00,79.06,79.14,78.98,79.14,39900.0,53.1477,53.2015,53.0939,53.2015,39900.0
2014-07-09 12:35:00,79.15,79.17,79.11,79.11,10500.0,53.2082,53.2217,53.1813,53.1813,10500.0
2014-07-09 12:40:00,79.09,79.14,79.05,79.1,12100.0,53.1679,53.2015,53.141,53.1746,12100.0
2014-07-09 12:45:00,79.1,79.16,79.09,79.1,7200.0,53.1746,53.2149,53.1679,53.1746,7200.0
2014-07-09 12:50:00,79.09,79.22,79.09,79.22,9700.0,53.1679,53.2553,53.1679,53.2553,9700.0
2014-07-09 12:55:00,79.23,79.33,79.21,79.29,13400.0,53.262,53.3292,53.2486,53.3023,13400.0
2014-07-09 13:00:00,79.26,79.28,79.19,79.21,20200.0,53.2822,53.2956,53.2351,53.2486,20200.0
2014-07-09 13:05:00,79.21,79.22,79.14,79.16,13300.0,53.2486,53.2553,53.2015,53.2149,13300.0
2014-07-09 13:10:00,79.16,79.2,79.13,79.19,15100.0,53.2149,53.2418,53.1948,53.2351,15100.0
2014-07-09 13:15:00,79.19,79.22,79.18,79.2,12900.0,53.2351,53.2553,53.2284,53.2418,12900.0
2014-07-09 13:20:00,79.2,79.26,79.2,79.25,11500.0,53.2418,53.2822,53.2418,53.2754,11500.0
2014-07-09 13:25:00,79.26,79.28,79.23,79.27,12000.0,53.2822,53.2956,53.262,53.2889,12000.0
2014-07-09 13:30:00,79.28,79.33,79.26,79.33,18400.0,53.2956,53.3292,53.2822,53.3292,18400.0
2014-07-09 13:35:00,79.33,79.33,79.25,79.28,14000.0,53.3292,53.3292,53.2754,53.2956,14000.0
2014-07-09 13:40:00,79.29,79.29,79.23,79.23,14400.0,53.3023,53.3023,53.262,53.262,14400.0
2014-07-09 13:45:00,79.25,79.26,79.22,79.22,13900.0,53.2754,53.2822,53.2553,53.2553,13900.0
2014-07-09 13:50:00,79.23,79.23,79.18,79.18,18600.0,53.262,53.262,53.2284,53.2284,18600.0
2014-07-09 13:55:00,79.18,79.21,79.18,79.21,13500.0,53.2284,53.2486,53.2284,53.2486,13500.0
2014-07-09 14:00:00,79.2,79.2,79.09,79.16,27200.0,53.2418,53.2418,53.1679,53.2149,27200.0
2014-07-09 14:05:00,79.15,79.18,79.07,79.12,15400.0,53.2082,53.2284,53.1544,53.1881,15400.0
2014-07-09 14:10:00,79.11,79.22,79.09,79.2,15400.0,53.1813,53.2553,53.1679,53.2418,15400.0
2014-07-09 14:15:00,79.2,79.35,79.17,79.3,18500.0,53.2418,53.3427,53.2217,53.3091,18500.0
2014-07-09 14:20:00,79.32,79.33,79.25,79.27,18700.0,53.3225,53.3292,53.2754,53.2889,18700.0
2014-07-09 14:25:00,79.27,79.35,79.26,79.29,21500.0,53.2889,53.3427,53.2822,53.3023,21500.0
2014-07-09 14:30:00,79.29,80.19,79.29,79.94,460200.0,53.3023,53.9074,53.3023,53.7393,460200.0
2014-07-09 14:35:00,80.0,80.01,79.67,79.7,66600.0,53.7796,53.7864,53.5578,53.578,66600.0
2014-07-09 14:40:00,79.71,79.88,79.71,79.87,40900.0,53.5847,53.699,53.5847,53.6922,40900.0
2014-07-09 14:45:00,79.86,79.87,79.78,79.82,35000.0,53.6855,53.6922,53.6317,53.6586,35000.0
2014-07-09 14:50:00,79.81,79.97,79.81,79.95,36300.0,53.6519,53.7595,53.6519,53.746,36300.0
2014-07-09 14:55:00,79.95,79.96,79.87,79.89,32800.0,53.746,53.7527,53.6922,53.7057,32800.0
2014-07-09 15:00:00,79.89,79.96,79.84,79.89,35500.0,53.7057,53.7527,53.6721,53.7057,35500.0
2014-07-09 15:05:00,79.9,79.98,79.89,79.98,33400.0,53.7124,53.7662,53.7057,53.7662,33400.0
2014-07-09 15:10:00,79.97,80.1,79.96,80.04,31900.0,53.7595,53.8469,53.7527,53.8065,31900.0
2014-07-09 15:15:00,80.04,80.07,79.95,80.06,43900.0,53.8065,53.8267,53.746,53.82,43900.0
2014-07-09 15:20:00,80.04,80.06,79.91,79.93,46300.0,53.8065,53.82,53.7191,53.7326,46300.0
2014-07-09 15:25:00,79.93,79.94,79.85,79.86,33600.0,53.7326,53.7393,53.6788,53.6855,33600.0
2014-07-09 15:30:00,79.85,79.9,79.82,79.87,42600.0,53.6788,53.7124,53.6586,53.6922,42600.0
2014-07-09 15:35:00,79.86,79.91,79.84,79.9,52300.0,53.6855,53.7191,53.6721,53.7124,52300.0
2014-07-09 15:40:00,79.89,79.94,79.87,79.94,43100.0,53.7057,53.7393,53.6922,53.7393,43100.0
2014-07-09 15:45:00,79.94,79.94,79.75,79.76,65000.0,53.7393,53.7393,53.6116,53.6183,65000.0
2014-07-09 15:50:00,79.75,79.83,79.71,79.82,87900.0,53.6116,53.6654,53.5847,53.6586,87900.0
2014-07-09 15:55:00,79.81,79.83,79.81,79.82,92100.0,53.6519,53.6654,53.6519,53.6586,92100.0
2014-07-10 09:30:00,78.72,79.43,78.69,79.28,60000.0,52.9192,53.3965,52.899,53.2956,60000.0
2014-07-10 09:35:00,79.34,79.7,79.12,79.54,38000.0,53.336,53.578,53.1881,53.4704,38000.0
2014-07-10 09:40:00,79.42,79.5,78.85,78.85,50900.0,53.3897,53.4435,53.0066,53.0066,50900.0
2014-07-10 09:45:00,78.81,79.32,78.81,79.26,45400.0,52.9797,53.3225,52.9797,53.2822,45400.0
2014-07-10 09:50:00,79.28,79.59,79.28,79.5,34000.0,53.2956,53.504,53.2956,53.4435,34000.0
2014-07-10 09:55:00,79.46,79.59,79.33,79.52,27600.0,53.4166,53.504,53.3292,53.457,27600.0
2014-07-10 10:00:00,79.51,79.62,79.29,79.38,56500.0,53.4502,53.5242,53.3023,53.3628,56500.0
2014-07-10 10:05:00,79.38,79.42,79.15,79.25,77700.0,53.3628,53.3897,53.2082,53.2754,77700.0
2014-07-10 10:10:00,79.23,79.33,79.17,79.18,28500.0,53.262,53.3292,53.2217,53.2284,28500.0
2014-07-10 10:15:00,79.19,79.26,79.07,79.09,38600.0,53.2351,53.2822,53.1544,53.1679,38600.0
2014-07-10 10:20:00,79.09,79.26,79.09,79.26,37200.0,53.1679,53.2822,53.1679,53.2822,37200.0
2014-07-10 10:25:00,79.25,79.32,79.25,79.31,23700.0,53.2754,53.3225,53.2754,53.3158,23700.0
2014-07-10 10:30:00,79.31,79.32,79.19,79.2,31200.0,53.3158,53.3225,53.2351,53.2418,31200.0
2014-07-10 10:35:00,79.18,79.25,79.1,79.1,52000.0,53.2284,53.2754,53.1746,53.1746,52000.0
2014-07-10 10:40:00,79.11,79.16,78.98,79.03,55900.0,53.1813,53.2149,53.0939,53.1276,55900.0
2014-07-10 10:45:00,79.04,79.19,79.04,79.1,38200.0,53.1343,53.2351,53.1343,53.1746,38200.0
2014-07-10 10:50:00,79.08,79.1,78.95,78.95,30700.0,53.1612,53.1746,53.0738,53.0738,30700.0
2014-07-10 10:55:00,78.96,79.16,78.94,79.14,26000.0,53.0805,53.2149,53.0671,53.2015,26000.0
2014-07-10 11:00:00,79.15,79.32,79.15,79.32,45700.0,53.2082,53.3225,53.2082,53.3225,45700.0
2014-07-10 11:05:00,79.32,79.32,79.2,79.31,31000.0,53.3225,53.3225,53.2418,53.3158,31000.0
2014-07-10 11:10:00,79.31,79.34,79.24,79.25,22100.0,53.3158,53.336,53.2687,53.2754,22100.0
2014-07-10 11:15:00,79.26,79.36,79.24,79.34,19400.0,53.2822,53.3494,53.2687,53.336,19400.0
2014-07-10 11:20:00,79.35,79.56,79.34,79.51,42200.0,53.3427,53.4838,53.336,53.4502,42200.0
2014-07-10 11:25:00,79.52,79.52,79.36,79.42,14100.0,53.457,53.457,53.3494,53.3897,14100.0
2014-07-10 11:30:00,79.43,79.53,79.36,79.5,31300.0,53.3965,53.4637,53.3494,53.4435,31300.0
2014-07-10 11:35:00,79.5,79.66,79.49,79.61,24100.0,53.4435,53.5511,53.4368,53.5175,24100.0
2014-07-10 11:40:00,79.61,79.62,79.51,79.52,18600.0,53.5175,53.5242,53.4502,53.457,18600.0
2014-07-10 11:45:00,79.5,79.56,79.48,79.55,11300.0,53.4435,53.4838,53.4301,53.4771,11300.0
2014-07-10 11:50:00,79.54,79.56,79.49,79.53,12800.0,53.4704,53.4838,53.4368,53.4637,12800.0
2014-07-10 11:55:00,79.52,79.72,79.52,79.69,17600.0,53.457,53.5914,53.457,53.5712,17600.0
2014-07-10 12:00:00,79.67,79.86,79.62,79.85,83700.0,53.5578,53.6855,53.5242,53.6788,83700.0
2014-07-10 12:05:00,79.84,79.9,79.71,79.81,22900.0,53.6721,53.7124,53.5847,53.6519,22900.0
2014-07-10 12:10:00,79.78,79.84,79.77,79.82,7700.0,53.6317,53.6721,53.625,53.6586,7700.0
2014-07-10 12:15:00,79.82,79.92,79.82,79.84,16300.0,53.6586,53.7259,53.6586,53.6721,16300.0
2014-07-10 12:20:00,79.83,79.88,79.83,79.87,13200.0,53.6654,53.699,53.6654,53.6922,13200.0
2014-07-10 12:25:00,79.87,80.04,79.86,79.96,48600.0,53.6922,53.8065,53.6855,53.7527,48600.0
2014-07-10 12:30:00,79.96,79.96,79.83,79.84,25000.0,53.7527,53.7527,53.6654,53.6721,25000.0
2014-07-10 12:35:00,79.82,79.82,79.75,79.77,19400.0,53.6586,53.6586,53.6116,53.625,19400.0
2014-07-10 12:40:00,79.77,79.86,79.77,79.83,12100.0,53.625,53.6855,53.625,53.6654,12100.0
2014-07-10 12:45:00,79.83,79.87,79.74,79.75,17200.0,53.6654,53.6922,53.6048,53.6116,17200.0
2014-07-10 12:50:00,79.75,79.78,79.68,79.75,31000.0,53.6116,53.6317,53.5645,53.6116,31000.0
2014-07-10 12:55:00,79.76,79.78,79.72,79.75,14100.0,53.6183,53.6317,53.5914,53.6116,14100.0
2014-07-10 13:00:00,79.75,79.83,79.75,79.75,12000.0,53.6116,53.6654,53.6116,53.6116,12000.0
2014-07-10 13:05:00,79.75,79.77,79.67,79.69,22800.0,53.6116,53.625,53.5578,53.5712,22800.0
2014-07-10 13:10:00,79.68,79.73,79.6,79.64,20900.0,53.5645,53.5981,53.5107,53.5376,20900.0
2014-07-10 13:15:00,79.64,79.66,79.53,79.53,13200.0,53.5376,53.5511,53.4637,53.4637,13200.0
2014-07-10 13:20:00,79.54,79.72,79.54,79.71,13300.0,53.4704,53.5914,53.4704,53.5847,13300.0
2014-07-10 13:25:00,79.74,79.83,79.74,79.77,13800.0,53.6048,53.6654,53.6048,53.625,13800.0
2014-07-10 13:30:00,79.79,79.83,79.76,79.79,13700.0,53.6385,53.6654,53.6183,53.6385,13700.0
2014-07-10 13:35:00,79.8,79.88,79.76,79.88,17000.0,53.6452,53.699,53.6183,53.699,17000.0
2014-07-10 13:40:00,79.89,79.9,79.81,79.83,20800.0,53.7057,53.7124,53.6519,53.6654,20800.0
2014-07-10 13:45:00,79.83,79.89,79.8,79.82,11200.0,53.6654,53.7057,53.6452,53.6586,11200.0
2014-07-10 13:50:00,79.82,79.86,79.8,79.82,46000.0,53.6586,53.6855,53.6452,53.6586,46000.0
2014-07-10 13:55:00,79.82,79.89,79.81,79.85,13400.0,53.6586,53.7057,53.6519,53.6788,13400.0
2014-07-10 14:00:00,79.85,79.93,79.85,79.92,19000.0,53.6788,53.7326,53.6788,53.7259,19000.0
2014-07-10 14:05:00,79.92,80.03,79.9,80.02,18600.0,53.7259,53.7998,53.7124,53.7931,18600.0
2014-07-10 14:10:00,80.02,80.02,79.93,79.96,18100.0,53.7931,53.7931,53.7326,53.7527,18100.0
2014-07-10 14:15:00,79.96,80.01,79.94,79.94,20500.0,53.7527,53.7864,53.7393,53.7393,20500.0
2014-07-10 14:20:00,79.94,79.97,79.92,79.95,13500.0,53.7393,53.7595,53.7259,53.746,13500.0
2014-07-10 14:25:00,79.95,80.06,79.94,80.05,20100.0,53.746,53.82,53.7393,53.8132,20100.0
2014-07-10 14:30:00,80.07,80.09,79.94,79.98,26100.0,53.8267,53.8401,53.7393,53.7662,26100.0
2014-07-10 14:35:00,79.99,79.99,79.9,79.95,16200.0,53.7729,53.7729,53.7124,53.746,16200.0
2014-07-10 14:40:00,79.95,79.97,79.82,79.84,18400.0,53.746,53.7595,53.6586,53.6721,18400.0
2014-07-10 14:45:00,79.84,79.89,79.82,79.85,16600.0,53.6721,53.7057,53.6586,53.6788,16600.0
2014-07-10 14:50:00,79.85,79.89,79.83,79.86,21000.0,53.6788,53.7057,53.6654,53.6855,21000.0
2014-07-10 14:55:00,79.84,79.84,79.72,79.72,23900.0,53.6721,53.6721,53.5914,53.5914,23900.0
2014-07-10 15:00:00,79.73,79.73,79.63,79.65,16700.0,53.5981,53.5981,53.5309,53.5443,16700.0
2014-07-10 15:05:00,79.66,79.72,79.64,79.7,23400.0,53.5511,53.5914,53.5376,53.578,23400.0
2014-07-10 15:10:00,79.7,79.8,79.69,79.8,54800.0,53.578,53.6452,53.5712,53.6452,54800.0
2014-07-10 15:15:00,79.8,79.81,79.75,79.79,27300.0,53.6452,53.6519,53.6116,53.6385,27300.0
2014-07-10 15:20:00,79.8,79.83,79.78,79.82,17500.0,53.6452,53.6654,53.6317,53.6586,17500.0
2014-07-10 15:25:00,79.82,79.93,79.82,79.88,23700.0,53.6586,53.7326,53.6586,53.699,23700.0
2014-07-10 15:30:00,79.87,79.87,79.81,79.84,18800.0,53.6922,53.6922,53.6519,53.6721,18800.0
2014-07-10 15:35:00,79.83,79.87,79.8,79.8,29500.0,53.6654,53.6922,53.6452,53.6452,29500.0
2014-07-10 15:40:00,79.79,79.93,79.79,79.91,38300.0,53.6385,53.7326,53.6385,53.7191,38300.0
2014-07-10 15:45:00,79.91,79.92,79.81,79.82,61400.0,53.7191,53.7259,53.6519,53.6586,61400.0
2014-07-10 15:50:00,79.83,79.84,79.77,79.78,72700.0,53.6654,53.6721,53.625,53.6317,72700.0
2014-07-10 15:55:00,79.78,79.78,79.69,79.72,105900.0,53.6317,53.6317,53.5712,53.5914,105900.0
2014-07-11 09:30:00,79.55,80.55,79.55,80.3,39500.0,53.4771,54.1494,53.4771,53.9813,39500.0
2014-07-11 09:35:00,80.27,80.35,79.68,79.73,15500.0,53.9611,54.0149,53.5645,53.5981,15500.0
2014-07-11 09:40:00,79.74,79.86,79.51,79.62,18600.0,53.6048,53.6855,53.4502,53.5242,18600.0
2014-07-11 09:45:00,79.63,79.74,79.51,79.62,14200.0,53.5309,53.6048,53.4502,53.5242,14200.0
2014-07-11 09:50:00,79.61,79.75,79.6,79.7,14000.0,53.5175,53.6116,53.5107,53.578,14000.0
2014-07-11 09:55:00,79.73,79.83,79.64,79.75,17000.0,53.5981,53.6654,53.5376,53.6116,17000.0
2014-07-11 10:00:00,79.76,79.8,79.59,79.66,18900.0,53.6183,53.6452,53.504,53.5511,18900.0
2014-07-11 10:05:00,79.67,79.8,79.64,79.67,50200.0,53.5578,53.6452,53.5376,53.5578,50200.0
2014-07-11 10:10:00,79.67,79.84,79.6,79.79,29400.0,53.5578,53.6721,53.5107,53.6385,29400.0
2014-07-11 10:15:00,79.82,80.1,79.75,80.06,65200.0,53.6586,53.8469,53.6116,53.82,65200.0
2014-07-11 10:20:00,80.06,80.15,79.98,80.12,30600.0,53.82,53.8805,53.7662,53.8603,30600.0
2014-07-11 10:25:00,80.13,80.2,80.0,80.08,21400.0,53.867,53.9141,53.7796,53.8334,21400.0
2014-07-11 10:30:00,80.07,80.11,79.9,80.09,35800.0,53.8267,53.8536,53.7124,53.8401,35800.0
2014-07-11 10:35:00,80.09,80.1,80.01,80.06,25000.0,53.8401,53.8469,53.7864,53.82,25000.0
2014-07-11 10:40:00,80.06,80.12,79.88,79.92,65600.0,53.82,53.8603,53.699,53.7259,65600.0
2014-07-11 10:45:00,79.92,80.13,79.86,80.13,54600.0,53.7259,53.867,53.6855,53.867,54600.0
2014-07-11 10:50:00,80.13,80.38,80.13,80.34,44000.0,53.867,54.0351,53.867,54.0082,44000.0
2014-07-11 10:55:00,80.34,80.34,80.19,80.25,26300.0,54.0082,54.0082,53.9074,53.9477,26300.0
2014-07-11 11:00:00,80.26,80.34,80.17,80.3,41400.0,53.9544,54.0082,53.8939,53.9813,41400.0
2014-07-11 11:05:00,80.25,80.34,80.05,80.05,49700.0,53.9477,54.0082,53.8132,53.8132,49700.0
2014-07-11 11:10:00,80.04,80.12,79.94,80.0,12800.0,53.8065,53.8603,53.7393,53.7796,12800.0
2014-07-11 11:15:00,79.97,80.06,79.94,80.01,19500.0,53.7595,53.82,53.7393,53.7864,19500.0
2014-07-11 11:20:00,79.97,80.03,79.93,80.02,10200.0,53.7595,53.7998,53.7326,53.7931,10200.0
2014-07-11 11:25:00,80.01,80.04,79.82,79.9,29200.0,53.7864,53.8065,53.6586,53.7124,29200.0
2014-07-11 11:30:00,79.92,80.05,79.92,79.97,25400.0,53.7259,53.8132,53.7259,53.7595,25400.0
2014-07-11 11:35:00,80.0,80.01,79.94,79.94,8900.0,53.7796,53.7864,53.7393,53.7393,8900.0
2014-07-11 11:40:00,79.94,79.98,79.93,79.95,15400.0,53.7393,53.7662,53.7326,53.746,15400.0
2014-07-11 11:45:00,79.96,80.0,79.94,79.95,9900.0,53.7527,53.7796,53.7393,53.746,9900.0
2014-07-11 11:50:00,79.96,80.04,79.93,80.02,10700.0,53.7527,53.8065,53.7326,53.7931,10700.0
2014-07-11 11:55:00,80.0,80.04,79.99,80.03,13200.0,53.7796,53.8065,53.7729,53.7998,13200.0
2014-07-11 12:00:00,80.02,80.02,79.86,79.92,30100.0,53.7931,53.7931,53.6855,53.7259,30100.0
2014-07-11 12:05:00,79.93,80.05,79.92,80.0,16000.0,53.7326,53.8132,53.7259,53.7796,16000.0
2014-07-11 12:10:00,80.0,80.0,79.88,79.95,14000.0,53.7796,53.7796,53.699,53.746,14000.0
2014-07-11 12:15:00,79.96,80.03,79.95,80.03,9400.0,53.7527,53.7998,53.746,53.7998,9400.0
2014-07-11 12:20:00,80.03,80.11,80.02,80.08,31300.0,53.7998,53.8536,53.7931,53.8334,31300.0
2014-07-11 12:25:00,80.09,80.11,80.04,80.07,8900.0,53.8401,53.8536,53.8065,53.8267,8900.0
2014-07-11 12:30:00,80.09,80.17,80.08,80.17,11800.0,53.8401,53.8939,53.8334,53.8939,11800.0
2014-07-11 12:35:00,80.17,80.27,80.15,80.25,11300.0,53.8939,53.9611,53.8805,53.9477,11300.0
2014-07-11 12:40:00,80.26,80.28,80.22,80.24,10100.0,53.9544,53.9679,53.9275,53.941,10100.0
2014-07-11 12:45:00,80.22,80.22,80.13,80.17,33100.0,53.9275,53.9275,53.867,53.8939,33100.0
2014-07-11 12:50:00,80.17,80.2,80.14,80.18,9300.0,53.8939,53.9141,53.8737,53.9006,9300.0
2014-07-11 12:55:00,80.18,80.18,80.07,80.08,17900.0,53.9006,53.9006,53.8267,53.8334,17900.0
2014-07-11 13:00:00,80.08,80.13,80.07,80.08,11400.0,53.8334,53.867,53.8267,53.8334,11400.0
2014-07-11 13:05:00,80.08,80.09,79.95,79.95,13300.0,53.8334,53.8401,53.746,53.746,13300.0
2014-07-11 13:10:00,79.96,79.99,79.88,79.88,11800.0,53.7527,53.7729,53.699,53.699,11800.0
2014-07-11 13:15:00,79.9,79.95,79.86,79.86,14800.0,53.7124,53.746,53.6855,53.6855,14800.0
2014-07-11 13:20:00,79.86,80.0,79.86,80.0,12900.0,53.6855,53.7796,53.6855,53.7796,12900.0
2014-07-11 13:25:00,80.0,80.05,79.95,80.05,10300.0,53.7796,53.8132,53.746,53.8132,10300.0
2014-07-11 13:30:00,80.06,80.11,80.04,80.09,14000.0,53.82,53.8536,53.8065,53.8401,14000.0
2014-07-11 13:35:00,80.08,80.09,79.97,79.97,18500.0,53.8334,53.8401,53.7595,53.7595,18500.0
2014-07-11 13:40:00,79.97,80.07,79.96,80.07,12800.0,53.7595,53.8267,53.7527,53.8267,12800.0
2014-07-11 13:45:00,80.07,80.13,80.07,80.11,8400.0,53.8267,53.867,53.8267,53.8536,8400.0
2014-07-11 13:50:00,80.1,80.12,80.09,80.12,10400.0,53.8469,53.8603,53.8401,53.8603,10400.0
2014-07-11 13:55:00,80.12,80.22,80.12,80.22,9800.0,53.8603,53.9275,53.8603,53.9275,9800.0
2014-07-11 14:00:00,80.2,80.25,80.2,80.25,10100.0,53.9141,53.9477,53.9141,53.9477,10100.0
2014-07-11 14:05:00,80.24,80.25,80.17,80.17,15000.0,53.941,53.9477,53.8939,53.8939,15000.0
2014-07-11 14:10:00,80.15,80.16,80.1,80.12,14800.0,53.8805,53.8872,53.8469,53.8603,14800.0
2014-07-11 14:15:00,80.11,80.24,80.11,80.2,14100.0,53.8536,53.941,53.8536,53.9141,14100.0
2014-07-11 14:20:00,80.18,80.21,80.11,80.12,13800.0,53.9006,53.9208,53.8536,53.8603,13800.0
2014-07-11 14:25:00,80.1,80.17,80.1,80.16,10200.0,53.8469,53.8939,53.8469,53.8872,10200.0
2014-07-11 14:30:00,80.16,80.19,80.14,80.14,17300.0,53.8872,53.9074,53.8737,53.8737,17300.0
2014-07-11 14:35:00,80.15,80.19,80.13,80.19,15500.0,53.8805,53.9074,53.867,53.9074,15500.0
2014-07-11 14:40:00,80.19,80.21,80.16,80.17,13900.0,53.9074,53.9208,53.8872,53.8939,13900.0
2014-07-11 14:45:00,80.17,80.2,80.14,80.14,15100.0,53.8939,53.9141,53.8737,53.8737,15100.0
2014-07-11 14:50:00,80.15,80.17,80.13,80.16,13100.0,53.8805,53.8939,53.867,53.8872,13100.0
2014-07-11 14:55:00,80.15,80.17,80.13,80.15,11700.0,53.8805,53.8939,53.867,53.8805,11700.0
2014-07-11 15:00:00,80.15,80.22,80.15,80.2,17600.0,53.8805,53.9275,53.8805,53.9141,17600.0
2014-07-11 15:05:00,80.2,80.38,80.2,80.38,44400.0,53.9141,54.0351,53.9141,54.0351,44400.0
2014-07-11 15:10:00,80.38,80.38,80.33,80.34,25700.0,54.0351,54.0351,54.0015,54.0082,25700.0
2014-07-11 15:15:00,80.35,80.35,80.3,80.32,19200.0,54.0149,54.0149,53.9813,53.9948,19200.0
2014-07-11 15:20:00,80.33,80.38,80.32,80.36,21500.0,54.0015,54.0351,53.9948,54.0216,21500.0
2014-07-11 15:25:00,80.35,80.46,80.32,80.44,31300.0,54.0149,54.0889,53.9948,54.0754,31300.0
2014-07-11 15:30:00,80.45,80.45,80.32,80.35,26100.0,54.0821,54.0821,53.9948,54.0149,26100.0
2014-07-11 15:35:00,80.36,80.38,80.3,80.35,59400.0,54.0216,54.0351,53.9813,54.0149,59400.0
2014-07-11 15:40:00,80.36,80.36,80.31,80.36,36000.0,54.0216,54.0216,53.988,54.0216,36000.0
2014-07-11 15:45:00,80.34,80.35,80.22,80.27,39100.0,54.0082,54.0149,53.9275,53.9611,39100.0
2014-07-11 15:50:00,80.27,80.33,80.25,80.27,55400.0,53.9611,54.0015,53.9477,53.9611,55400.0
2014-07-11 15:55:00,80.26,80.32,80.26,80.29,64400.0,53.9544,53.9948,53.9544,53.9746,64400.0
2014-07-14 09:30:00,80.88,80.9,80.48,80.51,42500.0,54.3712,54.3847,54.1023,54.1225,42500.0
2014-07-14 09:35:00,80.45,80.79,80.43,80.51,21500.0,54.0821,54.3107,54.0687,54.1225,21500.0
2014-07-14 09:40:00,80.51,80.51,80.24,80.31,17700.0,54.1225,54.1225,53.941,53.988,17700.0
2014-07-14 09:45:00,80.3,80.3,80.05,80.06,32500.0,53.9813,53.9813,53.8132,53.82,32500.0
2014-07-14 09:50:00,80.08,80.23,80.06,80.17,25800.0,53.8334,53.9343,53.82,53.8939,25800.0
2014-07-14 09:55:00,80.17,80.22,80.05,80.16,55300.0,53.8939,53.9275,53.8132,53.8872,55300.0
2014-07-14 10:00:00,80.15,80.27,80.1,80.24,30500.0,53.8805,53.9611,53.8469,53.941,30500.0
2014-07-14 10:05:00,80.24,80.26,80.09,80.14,14400.0,53.941,53.9544,53.8401,53.8737,14400.0
2014-07-14 10:10:00,80.15,80.33,80.15,80.32,16500.0,53.8805,54.0015,53.8805,53.9948,16500.0
2014-07-14 10:15:00,80.33,80.48,80.31,80.33,51600.0,54.0015,54.1023,53.988,54.0015,51600.0
2014-07-14 10:20:00,80.31,80.31,80.12,80.15,15300.0,53.988,53.988,53.8603,53.8805,15300.0
2014-07-14 10:25:00,80.17,80.22,80.11,80.18,23600.0,53.8939,53.9275,53.8536,53.9006,23600.0
2014-07-14 10:30:00,80.19,80.21,80.11,80.17,22200.0,53.9074,53.9208,53.8536,53.8939,22200.0
2014-07-14 10:35:00,80.17,80.3,80.16,80.26,22800.0,53.8939,53.9813,53.8872,53.9544,22800.0
2014-07-14 10:40:00,80.26,80.37,80.26,80.33,19900.0,53.9544,54.0284,53.9544,54.0015,19900.0
2014-07-14 10:45:00,80.31,80.39,80.24,80.24,21600.0,53.988,54.0418,53.941,53.941,21600.0
2014-07-14 10:50:00,80.25,80.27,80.17,80.18,23200.0,53.9477,53.9611,53.8939,53.9006,23200.0
2014-07-14 10:55:00,80.17,80.45,80.17,80.34,41300.0,53.8939,54.0821,53.8939,54.0082,41300.0
2014-07-14 11:00:00,80.34,80.39,80.18,80.19,23000.0,54.0082,54.0418,53.9006,53.9074,23000.0
2014-07-14 11:05:00,80.19,80.31,80.19,80.26,37700.0,53.9074,53.988,53.9074,53.9544,37700.0
2014-07-14 11:10:00,80.25,80.28,80.2,80.2,27800.0,53.9477,53.9679,53.9141,53.9141,27800.0
2014-07-14 11:15:00,80.2,80.2,80.0,80.0,21700.0,53.9141,53.9141,53.7796,53.7796,21700.0
2014-07-14 11:20:00,80.0,80.1,79.97,80.09,34400.0,53.7796,53.8469,53.7595,53.8401,34400.0
2014-07-14 11:25:00,80.09,80.15,80.05,80.11,30700.0,53.8401,53.8805,53.8132,53.8536,30700.0
2014-07-14 11:30:00,80.11,80.27,80.11,80.26,19800.0,53.8536,53.9611,53.8536,53.9544,19800.0
2014-07-14 11:35:00,80.25,80.26,80.11,80.11,23300.0,53.9477,53.9544,53.8536,53.8536,23300.0
2014-07-14 11:40:00,80.11,80.2,80.08,80.17,24100.0,53.8536,53.9141,53.8334,53.8939,24100.0
2014-07-14 11:45:00,80.19,80.25,80.12,80.19,23300.0,53.9074,53.9477,53.8603,53.9074,23300.0
2014-07-14 11:50:00,80.18,80.19,80.0,80.09,34300.0,53.9006,53.9074,53.7796,53.8401,34300.0
2014-07-14 11:55:00,80.09,80.14,80.07,80.11,32600.0,53.8401,53.8737,53.8267,53.8536,32600.0
2014-07-14 12:00:00,80.11,80.2,80.09,80.09,21500.0,53.8536,53.9141,53.8401,53.8401,21500.0
2014-07-14 12:05:00,80.09,80.15,80.03,80.12,35600.0,53.8401,53.8805,53.7998,53.8603,35600.0
2014-07-14 12:10:00,80.12,80.12,80.02,80.02,16100.0,53.8603,53.8603,53.7931,53.7931,16100.0
2014-07-14 12:15:00,80.0,80.04,79.93,79.93,36300.0,53.7796,53.8065,53.7326,53.7326,36300.0
2014-07-14 12:20:00,79.93,80.03,79.89,80.0,32600.0,53.7326,53.7998,53.7057,53.7796,32600.0
2014-07-14 12:25:00,80.0,80.02,79.95,79.98,33000.0,53.7796,53.7931,53.746,53.7662,33000.0
2014-07-14 12:30:00,79.99,80.02,79.98,79.98,24700.0,53.7729,53.7931,53.7662,53.7662,24700.0
2014-07-14 12:35:00,79.98,80.01,79.94,79.94,26900.0,53.7662,53.7864,53.7393,53.7393,26900.0
2014-07-14 12:40:00,79.94,79.98,79.88,79.88,18800.0,53.7393,53.7662,53.699,53.699,18800.0
2014-07-14 12:45:00,79.87,80.0,79.87,79.98,49000.0,53.6922,53.7796,53.6922,53.7662,49000.0
2014-07-14 12:50:00,79.97,80.02,79.91,79.94,50000.0,53.7595,53.7931,53.7191,53.7393,50000.0
2014-07-14 12:55:00,79.95,79.97,79.92,79.94,29800.0,53.746,53.7595,53.7259,53.7393,29800.0
2014-07-14 13:00:00,79.94,79.96,79.91,79.95,17400.0,53.7393,53.7527,53.7191,53.746,17400.0
2014-07-14 13:05:00,79.95,79.99,79.92,79.93,28800.0,53.746,53.7729,53.7259,53.7326,28800.0
2014-07-14 13:10:00,79.93,79.93,79.88,79.89,15300.0,53.7326,53.7326,53.699,53.7057,15300.0
2014-07-14 13:15:00,79.89,79.9,79.8,79.88,24300.0,53.7057,53.7124,53.6452,53.699,24300.0
2014-07-14 13:20:00,79.86,79.93,79.78,79.78,20300.0,53.6855,53.7326,53.6317,53.6317,20300.0
2014-07-14 13:25:00,79.79,79.79,79.73,79.73,20100.0,53.6385,53.6385,53.5981,53.5981,20100.0
2014-07-14 13:30:00,79.73,79.92,79.73,79.82,25900.0,53.5981,53.7259,53.5981,53.6586,25900.0
2014-07-14 13:35:00,79.83,79.93,79.81,79.93,18600.0,53.6654,53.7326,53.6519,53.7326,18600.0
2014-07-14 13:40:00,79.92,79.93,79.83,79.83,26900.0,53.7259,53.7326,53.6654,53.6654,26900.0
2014-07-14 13:45:00,79.83,79.9,79.79,79.79,18800.0,53.6654,53.7124,53.6385,53.6385,18800.0
2014-07-14 13:50:00,79.8,79.89,79.74,79.88,37800.0,53.6452,53.7057,53.6048,53.699,37800.0
2014-07-14 13:55:00,79.89,79.89,79.79,79.84,27200.0,53.7057,53.7057,53.6385,53.6721,27200.0
2014-07-14 14:00:00,79.85,79.9,79.83,79.88,29700.0,53.6788,53.7124,53.6654,53.699,29700.0
2014-07-14 14:05:00,79.88,79.88,79.8,79.82,34400.0,53.699,53.699,53.6452,53.6586,34400.0
2014-07-14 14:10:00,79.82,79.86,79.8,79.84,37200.0,53.6586,53.6855,53.6452,53.6721,37200.0
2014-07-14 14:15:00,79.84,79.91,79.81,79.9,30900.0,53.6721,53.7191,53.6519,53.7124,30900.0
2014-07-14 14:20:00,79.9,79.9,79.8,79.81,25900.0,53.7124,53.7124,53.6452,53.6519,25900.0
2014-07-14 14:25:00,79.8,79.9,79.8,79.85,56200.0,53.6452,53.7124,53.6452,53.6788,56200.0
2014-07-14 14:30:00,79.85,79.87,79.81,79.82,20900.0,53.6788,53.6922,53.6519,53.6586,20900.0
2014-07-14 14:35:00,79.82,79.82,79.72,79.74,34400.0,53.6586,53.6586,53.5914,53.6048,34400.0
2014-07-14 14:40:00,79.74,79.81,79.73,79.77,21700.0,53.6048,53.6519,53.5981,53.625,21700.0
2014-07-14 14:45:00,79.76,79.82,79.75,79.79,23900.0,53.6183,53.6586,53.6116,53.6385,23900.0
2014-07-14 14:50:00,79.78,79.79,79.73,79.79,38600.0,53.6317,53.6385,53.5981,53.6385,38600.0
2014-07-14 14:55:00,79.79,79.85,79.73,79.8,22900.0,53.6385,53.6788,53.5981,53.6452,22900.0
2014-07-14 15:00:00,79.8,79.85,79.79,79.79,22500.0,53.6452,53.6788,53.6385,53.6385,22500.0
2014-07-14 15:05:00,79.79,79.79,79.68,79.69,35100.0,53.6385,53.6385,53.5645,53.5712,35100.0
2014-07-14 15:10:00,79.68,79.69,79.63,79.67,45100.0,53.5645,53.5712,53.5309,53.5578,45100.0
2014-07-14 15:15:00,79.66,79.67,79.63,79.66,38400.0,53.5511,53.5578,53.5309,53.5511,38400.0
2014-07-14 15:20:00,79.66,79.71,79.65,79.68,38600.0,53.5511,53.5847,53.5443,53.5645,38600.0
2014-07-14 15:25:00,79.68,79.75,79.68,79.73,29900.0,53.5645,53.6116,53.5645,53.5981,29900.0
2014-07-14 15:30:00,79.74,79.79,79.72,79.75,46300.0,53.6048,53.6385,53.5914,53.6116,46300.0
2014-07-14 15:35:00,79.75,79.76,79.72,79.73,54000.0,53.6116,53.6183,53.5914,53.5981,54000.0
2014-07-14 15:40:00,79.72,79.76,79.7,79.73,78200.0,53.5914,53.6183,53.578,53.5981,78200.0
2014-07-14 15:45:00,79.73,79.94,79.72,79.86,139200.0,53.5981,53.7393,53.5914,53.6855,139200.0
2014-07-14 15:50:00,79.86,79.94,79.81,79.9,113000.0,53.6855,53.7393,53.6519,53.7124,113000.0
2014-07-14 15:55:00,79.91,80.0,79.9,79.94,168000.0,53.7191,53.7796,53.7124,53.7393,168000.0
2014-07-15 09:30:00,79.74,80.5,79.42,80.29,156000.0,53.6048,54.1158,53.3897,53.9746,156000.0
2014-07-15 09:35:00,80.35,80.51,79.58,79.67,51100.0,54.0149,54.1225,53.4973,53.5578,51100.0
2014-07-15 09:40:00,79.68,79.84,79.66,79.75,57700.0,53.5645,53.6721,53.5511,53.6116,57700.0
2014-07-15 09:45:00,79.73,79.91,79.7,79.77,91700.0,53.5981,53.7191,53.578,53.625,91700.0
2014-07-15 09:50:00,79.77,79.83,79.66,79.76,81800.0,53.625,53.6654,53.5511,53.6183,81800.0
2014-07-15 09:55:00,79.79,79.9,79.74,79.74,39800.0,53.6385,53.7124,53.6048,53.6048,39800.0
2014-07-15 10:00:00,79.76,79.87,79.75,79.76,59500.0,53.6183,53.6922,53.6116,53.6183,59500.0
2014-07-15 10:05:00,79.78,80.1,79.78,80.08,49600.0,53.6317,53.8469,53.6317,53.8334,49600.0
2014-07-15 10:10:00,80.05,80.15,79.97,80.09,47500.0,53.8132,53.8805,53.7595,53.8401,47500.0
2014-07-15 10:15:00,80.09,80.09,79.78,79.91,83500.0,53.8401,53.8401,53.6317,53.7191,83500.0
2014-07-15 10:20:00,79.9,79.92,79.81,79.85,29900.0,53.7124,53.7259,53.6519,53.6788,29900.0
2014-07-15 10:25:00,79.86,79.9,79.8,79.84,15500.0,53.6855,53.7124,53.6452,53.6721,15500.0
2014-07-15 10:30:00,79.84,79.85,79.74,79.77,34900.0,53.6721,53.6788,53.6048,53.625,34900.0
2014-07-15 10:35:00,79.79,79.81,79.69,79.73,54200.0,53.6385,53.6519,53.5712,53.5981,54200.0
2014-07-15 10:40:00,79.72,79.72,79.52,79.66,17400.0,53.5914,53.5914,53.457,53.5511,17400.0
2014-07-15 10:45:00,79.64,79.64,79.56,79.56,46800.0,53.5376,53.5376,53.4838,53.4838,46800.0
2014-07-15 10:50:00,79.55,79.7,79.48,79.66,31900.0,53.4771,53.578,53.4301,53.5511,31900.0
2014-07-15 10:55:00,79.67,79.7,79.55,79.6,28700.0,53.5578,53.578,53.4771,53.5107,28700.0
2014-07-15 11:00:00,79.57,79.68,79.56,79.58,42600.0,53.4906,53.5645,53.4838,53.4973,42600.0
2014-07-15 11:05:00,79.56,79.64,79.51,79.63,16100.0,53.4838,53.5376,53.4502,53.5309,16100.0
2014-07-15 11:10:00,79.63,79.8,79.63,79.76,26200.0,53.5309,53.6452,53.5309,53.6183,26200.0
2014-07-15 11:15:00,79.77,80.03,79.77,80.02,72700.0,53.625,53.7998,53.625,53.7931,72700.0
2014-07-15 11:20:00,80.01,80.39,80.01,80.33,63100.0,53.7864,54.0418,53.7864,54.0015,63100.0
2014-07-15 11:25:00,80.34,80.34,80.21,80.21,39600.0,54.0082,54.0082,53.9208,53.9208,39600.0
2014-07-15 11:30:00,80.2,80.2,80.09,80.14,38300.0,53.9141,53.9141,53.8401,53.8737,38300.0
2014-07-15 11:35:00,80.14,80.44,80.14,80.42,84800.0,53.8737,54.0754,53.8737,54.062,84800.0
2014-07-15 11:40:00,80.41,80.42,80.28,80.31,35600.0,54.0553,54.062,53.9679,53.988,35600.0
2014-07-15 11:45:00,80.3,80.47,80.3,80.45,24300.0,53.9813,54.0956,53.9813,54.0821,24300.0
2014-07-15 11:50:00,80.42,80.5,80.41,80.47,28600.0,54.062,54.1158,54.0553,54.0956,28600.0
2014-07-15 11:55:00,80.47,80.5,80.32,80.35,30100.0,54.0956,54.1158,53.9948,54.0149,30100.0
2014-07-15 12:00:00,80.34,80.34,80.19,80.26,32000.0,54.0082,54.0082,53.9074,53.9544,32000.0
2014-07-15 12:05:00,80.25,80.4,80.24,80.33,19100.0,53.9477,54.0485,53.941,54.0015,19100.0
2014-07-15 12:10:00,80.34,80.37,80.26,80.26,23100.0,54.0082,54.0284,53.9544,53.9544,23100.0
2014-07-15 12:15:00,80.25,80.36,80.23,80.36,16000.0,53.9477,54.0216,53.9343,54.0216,16000.0
2014-07-15 12:20:00,80.36,80.4,80.32,80.32,22700.0,54.0216,54.0485,53.9948,53.9948,22700.0
2014-07-15 12:25:00,80.32,80.45,80.32,80.43,24100.0,53.9948,54.0821,53.9948,54.0687,24100.0
2014-07-15 12:30:00,80.43,80.51,80.42,80.46,19600.0,54.0687,54.1225,54.062,54.0889,19600.0
2014-07-15 12:35:00,80.49,80.65,80.48,80.64,29800.0,54.109,54.2166,54.1023,54.2099,29800.0
2014-07-15 12:40:00,80.63,80.76,80.61,80.71,29500.0,54.2031,54.2905,54.1897,54.2569,29500.0
2014-07-15 12:45:00,80.71,80.87,80.7,80.86,26500.0,54.2569,54.3645,54.2502,54.3578,26500.0
2014-07-15 12:50:00,80.86,80.91,80.78,80.79,24600.0,54.3578,54.3914,54.304,54.3107,24600.0
2014-07-15 12:55:00,80.79,80.79,80.69,80.76,30600.0,54.3107,54.3107,54.2435,54.2905,30600.0
2014-07-15 13:00:00,80.74,80.89,80.71,80.84,43100.0,54.2771,54.3779,54.2569,54.3443,43100.0
2014-07-15 13:05:00,80.84,80.85,80.76,80.77,24200.0,54.3443,54.351,54.2905,54.2973,24200.0
2014-07-15 13:10:00,80.79,80.94,80.76,80.92,26400.0,54.3107,54.4115,54.2905,54.3981,26400.0
2014-07-15 13:15:00,80.93,81.07,80.9,81.07,29000.0,54.4048,54.4989,54.3847,54.4989,29000.0
2014-07-15 13:20:00,81.07,81.13,80.98,81.08,23900.0,54.4989,54.5393,54.4384,54.5057,23900.0
2014-07-15 13:25:00,81.08,81.11,80.93,80.99,47100.0,54.5057,54.5258,54.4048,54.4452,47100.0
2014-07-15 13:30:00,81.01,81.09,80.99,81.06,17100.0,54.4586,54.5124,54.4452,54.4922,17100.0
2014-07-15 13:35:00,81.07,81.09,81.01,81.02,18900.0,54.4989,54.5124,54.4586,54.4653,18900.0
2014-07-15 13:40:00,81.03,81.12,80.99,81.1,30800.0,54.472,54.5325,54.4452,54.5191,30800.0
2014-07-15 13:45:00,81.09,81.19,81.09,81.18,24000.0,54.5124,54.5796,54.5124,54.5729,24000.0
2014-07-15 13:50:00,81.18,81.22,81.08,81.08,36000.0,54.5729,54.5998,54.5057,54.5057,36000.0
2014-07-15 13:55:00,81.1,81.12,81.0,81.12,21500.0,54.5191,54.5325,54.4519,54.5325,21500.0
2014-07-15 14:00:00,81.12,81.14,81.04,81.04,25100.0,54.5325,54.546,54.4788,54.4788,25100.0
2014-07-15 14:05:00,81.03,81.06,80.99,80.99,30500.0,54.472,54.4922,54.4452,54.4452,30500.0
2014-07-15 14:10:00,81.0,81.19,81.0,81.18,29600.0,54.4519,54.5796,54.4519,54.5729,29600.0
2014-07-15 14:15:00,81.18,81.26,81.17,81.23,36200.0,54.5729,54.6267,54.5662,54.6065,36200.0
2014-07-15 14:20:00,81.22,81.34,81.22,81.29,25800.0,54.5998,54.6804,54.5998,54.6468,25800.0
2014-07-15 14:25:00,81.28,81.4,81.26,81.37,38500.0,54.6401,54.7208,54.6267,54.7006,38500.0
2014-07-15 14:30:00,81.35,81.38,81.2,81.21,18300.0,54.6872,54.7073,54.5863,54.5931,18300.0
2014-07-15 14:35:00,81.21,81.26,81.15,81.2,25600.0,54.5931,54.6267,54.5527,54.5863,25600.0
2014-07-15 14:40:00,81.19,81.32,81.16,81.29,29900.0,54.5796,54.667,54.5594,54.6468,29900.0
2014-07-15 14:45:00,81.29,81.29,81.21,81.24,21000.0,54.6468,54.6468,54.5931,54.6132,21000.0
2014-07-15 14:50:00,81.24,81.26,81.13,81.15,34100.0,54.6132,54.6267,54.5393,54.5527,34100.0
2014-07-15 14:55:00,81.15,81.27,81.13,81.25,32600.0,54.5527,54.6334,54.5393,54.6199,32600.0
2014-07-15 15:00:00,81.25,81.49,81.24,81.49,69400.0,54.6199,54.7813,54.6132,54.7813,69400.0
2014-07-15 15:05:00,81.49,81.5,81.32,81.32,43600.0,54.7813,54.788,54.667,54.667,43600.0
2014-07-15 15:10:00,81.31,81.38,81.27,81.32,38700.0,54.6603,54.7073,54.6334,54.667,38700.0
2014-07-15 15:15:00,81.31,81.33,81.17,81.24,58500.0,54.6603,54.6737,54.5662,54.6132,58500.0
2014-07-15 15:20:00,81.23,81.29,81.18,81.24,41100.0,54.6065,54.6468,54.5729,54.6132,41100.0
2014-07-15 15:25:00,81.23,81.29,81.22,81.22,39500.0,54.6065,54.6468,54.5998,54.5998,39500.0
2014-07-15 15:30:00,81.22,81.23,81.13,81.13,35500.0,54.5998,54.6065,54.5393,54.5393,35500.0
2014-07-15 15:35:00,81.13,81.21,81.1,81.13,55900.0,54.5393,54.5931,54.5191,54.5393,55900.0
2014-07-15 15:40:00,81.13,81.13,81.07,81.07,67200.0,54.5393,54.5393,54.4989,54.4989,67200.0
2014-07-15 15:45:00,81.08,81.13,81.06,81.12,118000.0,54.5057,54.5393,54.4922,54.5325,118000.0
2014-07-15 15:50:00,81.12,81.15,81.11,81.15,127700.0,54.5325,54.5527,54.5258,54.5527,127700.0
2014-07-15 15:55:00,81.15,81.18,81.11,81.13,268000.0,54.5527,54.5729,54.5258,54.5393,268000.0
2014-07-16 09:30:00,81.21,81.69,81.03,81.62,116700.0,54.5931,54.9157,54.472,54.8687,116700.0
2014-07-16 09:35:00,81.62,81.86,81.62,81.79,40300.0,54.8687,55.03,54.8687,54.983,40300.0
2014-07-16 09:40:00,81.77,81.87,81.64,81.69,46600.0,54.9695,55.0367,54.8821,54.9157,46600.0
2014-07-16 09:45:00,81.71,81.72,81.37,81.48,48600.0,54.9292,54.9359,54.7006,54.7746,48600.0
2014-07-16 09:50:00,81.5,81.64,81.21,81.31,82000.0,54.788,54.8821,54.5931,54.6603,82000.0
2014-07-16 09:55:00,81.37,81.37,81.21,81.27,39300.0,54.7006,54.7006,54.5931,54.6334,39300.0
2014-07-16 10:00:00,81.28,81.41,81.21,81.28,38900.0,54.6401,54.7275,54.5931,54.6401,38900.0
2014-07-16 10:05:00,81.29,81.3,81.12,81.14,51100.0,54.6468,54.6536,54.5325,54.546,51100.0
2014-07-16 10:10:00,81.12,81.12,80.87,80.87,50100.0,54.5325,54.5325,54.3645,54.3645,50100.0
2014-07-16 10:15:00,80.9,81.03,80.76,80.98,41900.0,54.3847,54.472,54.2905,54.4384,41900.0
2014-07-16 10:20:00,80.98,81.01,80.91,80.96,31400.0,54.4384,54.4586,54.3914,54.425,31400.0
2014-07-16 10:25:00,80.93,81.01,80.82,80.82,38000.0,54.4048,54.4586,54.3309,54.3309,38000.0
2014-07-16 10:30:00,80.83,80.88,80.65,80.76,62500.0,54.3376,54.3712,54.2166,54.2905,62500.0
2014-07-16 10:35:00,80.77,80.82,80.53,80.58,40300.0,54.2973,54.3309,54.1359,54.1695,40300.0
2014-07-16 10:40:00,80.58,80.72,80.58,80.68,50100.0,54.1695,54.2637,54.1695,54.2368,50100.0
2014-07-16 10:45:00,80.69,80.71,80.47,80.52,38600.0,54.2435,54.2569,54.0956,54.1292,38600.0
2014-07-16 10:50:00,80.53,80.62,80.46,80.58,45300.0,54.1359,54.1964,54.0889,54.1695,45300.0
2014-07-16 10:55:00,80.58,80.7,80.58,80.6,16200.0,54.1695,54.2502,54.1695,54.183,16200.0
2014-07-16 11:00:00,80.6,80.72,80.57,80.58,29500.0,54.183,54.2637,54.1628,54.1695,29500.0
2014-07-16 11:05:00,80.58,80.63,80.57,80.58,19500.0,54.1695,54.2031,54.1628,54.1695,19500.0
2014-07-16 11:10:00,80.58,80.7,80.55,80.65,25300.0,54.1695,54.2502,54.1494,54.2166,25300.0
2014-07-16 11:15:00,80.67,80.69,80.61,80.61,17400.0,54.23,54.2435,54.1897,54.1897,17400.0
2014-07-16 11:20:00,80.62,80.67,80.52,80.55,30400.0,54.1964,54.23,54.1292,54.1494,30400.0
2014-07-16 11:25:00,80.54,80.7,80.51,80.64,54600.0,54.1426,54.2502,54.1225,54.2099,54600.0
2014-07-16 11:30:00,80.63,80.66,80.57,80.58,17700.0,54.2031,54.2233,54.1628,54.1695,17700.0
2014-07-16 11:35:00,80.56,80.58,80.41,80.41,22200.0,54.1561,54.1695,54.0553,54.0553,22200.0
2014-07-16 11:40:00,80.42,80.54,80.41,80.54,15600.0,54.062,54.1426,54.0553,54.1426,15600.0
2014-07-16 11:45:00,80.54,80.54,80.44,80.49,12100.0,54.1426,54.1426,54.0754,54.109,12100.0
2014-07-16 11:50:00,80.49,80.63,80.47,80.61,22900.0,54.109,54.2031,54.0956,54.1897,22900.0
2014-07-16 11:55:00,80.59,80.6,80.54,80.59,11100.0,54.1763,54.183,54.1426,54.1763,11100.0
2014-07-16 12:00:00,80.59,80.59,80.51,80.55,7500.0,54.1763,54.1763,54.1225,54.1494,7500.0
2014-07-16 12:05:00,80.55,80.64,80.53,80.63,18500.0,54.1494,54.2099,54.1359,54.2031,18500.0
2014-07-16 12:10:00,80.64,80.68,80.63,80.64,12100.0,54.2099,54.2368,54.2031,54.2099,12100.0
2014-07-16 12:15:00,80.64,80.67,80.59,80.6,10100.0,54.2099,54.23,54.1763,54.183,10100.0
2014-07-16 12:20:00,80.59,80.6,80.52,80.52,23300.0,54.1763,54.183,54.1292,54.1292,23300.0
2014-07-16 12:25:00,80.51,80.59,80.5,80.58,18000.0,54.1225,54.1763,54.1158,54.1695,18000.0
2014-07-16 12:30:00,80.59,80.67,80.59,80.66,16200.0,54.1763,54.23,54.1763,54.2233,16200.0
2014-07-16 12:35:00,80.67,80.7,80.65,80.65,10000.0,54.23,54.2502,54.2166,54.2166,10000.0
2014-07-16 12:40:00,80.65,80.69,80.64,80.69,18000.0,54.2166,54.2435,54.2099,54.2435,18000.0
2014-07-16 12:45:00,80.7,80.7,80.6,80.62,20800.0,54.2502,54.2502,54.183,54.1964,20800.0
2014-07-16 12:50:00,80.6,80.62,80.54,80.58,7000.0,54.183,54.1964,54.1426,54.1695,7000.0
2014-07-16 12:55:00,80.58,80.58,80.53,80.55,8500.0,54.1695,54.1695,54.1359,54.1494,8500.0
2014-07-16 13:00:00,80.56,80.61,80.54,80.61,11300.0,54.1561,54.1897,54.1426,54.1897,11300.0
2014-07-16 13:05:00,80.61,80.64,80.6,80.61,10400.0,54.1897,54.2099,54.183,54.1897,10400.0
2014-07-16 13:10:00,80.62,80.71,80.6,80.66,33300.0,54.1964,54.2569,54.183,54.2233,33300.0
2014-07-16 13:15:00,80.66,80.67,80.59,80.61,17300.0,54.2233,54.23,54.1763,54.1897,17300.0
2014-07-16 13:20:00,80.61,80.65,80.58,80.64,7900.0,54.1897,54.2166,54.1695,54.2099,7900.0
2014-07-16 13:25:00,80.65,80.67,80.59,80.63,12800.0,54.2166,54.23,54.1763,54.2031,12800.0
2014-07-16 13:30:00,80.64,80.67,80.62,80.67,11800.0,54.2099,54.23,54.1964,54.23,11800.0
2014-07-16 13:35:00,80.67,80.69,80.64,80.65,14200.0,54.23,54.2435,54.2099,54.2166,14200.0
2014-07-16 13:40:00,80.65,80.67,80.56,80.56,10300.0,54.2166,54.23,54.1561,54.1561,10300.0
2014-07-16 13:45:00,80.58,80.65,80.58,80.63,19400.0,54.1695,54.2166,54.1695,54.2031,19400.0
2014-07-16 13:50:00,80.64,80.69,80.64,80.67,15500.0,54.2099,54.2435,54.2099,54.23,15500.0
2014-07-16 13:55:00,80.67,80.7,80.65,80.7,17900.0,54.23,54.2502,54.2166,54.2502,17900.0
2014-07-16 14:00:00,80.71,80.71,80.63,80.7,17600.0,54.2569,54.2569,54.2031,54.2502,17600.0
2014-07-16 14:05:00,80.7,80.71,80.66,80.7,16000.0,54.2502,54.2569,54.2233,54.2502,16000.0
2014-07-16 14:10:00,80.7,80.71,80.63,80.64,18400.0,54.2502,54.2569,54.2031,54.2099,18400.0
2014-07-16 14:15:00,80.65,80.67,80.61,80.63,13600.0,54.2166,54.23,54.1897,54.2031,13600.0
2014-07-16 14:20:00,80.63,80.67,80.62,80.66,13100.0,54.2031,54.23,54.1964,54.2233,13100.0
2014-07-16 14:25:00,80.67,80.7,80.65,80.69,22500.0,54.23,54.2502,54.2166,54.2435,22500.0
2014-07-16 14:30:00,80.7,80.79,80.7,80.76,40900.0,54.2502,54.3107,54.2502,54.2905,40900.0
2014-07-16 14:35:00,80.78,80.87,80.76,80.77,28100.0,54.304,54.3645,54.2905,54.2973,28100.0
2014-07-16 14:40:00,80.75,80.76,80.7,80.7,25700.0,54.2838,54.2905,54.2502,54.2502,25700.0
2014-07-16 14:45:00,80.69,80.71,80.61,80.62,22900.0,54.2435,54.2569,54.1897,54.1964,22900.0
2014-07-16 14:50:00,80.62,80.69,80.61,80.66,20300.0,54.1964,54.2435,54.1897,54.2233,20300.0
2014-07-16 14:55:00,80.67,80.69,80.65,80.67,17700.0,54.23,54.2435,54.2166,54.23,17700.0
2014-07-16 15:00:00,80.67,80.7,80.66,80.69,12800.0,54.23,54.2502,54.2233,54.2435,12800.0
2014-07-16 15:05:00,80.69,80.72,80.67,80.7,25000.0,54.2435,54.2637,54.23,54.2502,25000.0
2014-07-16 15:10:00,80.7,80.7,80.62,80.62,20700.0,54.2502,54.2502,54.1964,54.1964,20700.0
2014-07-16 15:15:00,80.62,80.64,80.59,80.61,35000.0,54.1964,54.2099,54.1763,54.1897,35000.0
2014-07-16 15:20:00,80.6,80.63,80.59,80.6,19800.0,54.183,54.2031,54.1763,54.183,19800.0
2014-07-16 15:25:00,80.59,80.65,80.58,80.64,28200.0,54.1763,54.2166,54.1695,54.2099,28200.0
2014-07-16 15:30:00,80.65,80.68,80.62,80.62,23200.0,54.2166,54.2368,54.1964,54.1964,23200.0
2014-07-16 15:35:00,80.63,80.75,80.62,80.75,52600.0,54.2031,54.2838,54.1964,54.2838,52600.0
2014-07-16 15:40:00,80.74,80.84,80.73,80.8,73100.0,54.2771,54.3443,54.2704,54.3174,73100.0
2014-07-16 15:45:00,80.81,80.84,80.78,80.8,39700.0,54.3242,54.3443,54.304,54.3174,39700.0
2014-07-16 15:50:00,80.8,80.81,80.77,80.8,82700.0,54.3174,54.3242,54.2973,54.3174,82700.0
2014-07-16 15:55:00,80.81,80.92,80.8,80.87,137800.0,54.3242,54.3981,54.3174,54.3645,137800.0
2014-07-17 09:30:00,80.4,80.69,80.31,80.52,40300.0,54.0485,54.2435,53.988,54.1292,40300.0
2014-07-17 09:35:00,80.52,80.61,80.26,80.42,28000.0,54.1292,54.1897,53.9544,54.062,28000.0
2014-07-17 09:40:00,80.45,80.61,80.43,80.43,18100.0,54.0821,54.1897,54.0687,54.0687,18100.0
2014-07-17 09:45:00,80.45,80.56,80.38,80.38,17200.0,54.0821,54.1561,54.0351,54.0351,17200.0
2014-07-17 09:50:00,80.36,80.46,80.28,80.28,35900.0,54.0216,54.0889,53.9679,53.9679,35900.0
2014-07-17 09:55:00,80.3,80.51,80.27,80.51,60800.0,53.9813,54.1225,53.9611,54.1225,60800.0
2014-07-17 10:00:00,80.52,80.7,80.47,80.51,30900.0,54.1292,54.2502,54.0956,54.1225,30900.0
2014-07-17 10:05:00,80.53,80.68,80.44,80.62,24500.0,54.1359,54.2368,54.0754,54.1964,24500.0
2014-07-17 10:10:00,80.63,80.79,80.61,80.79,24700.0,54.2031,54.3107,54.1897,54.3107,24700.0
2014-07-17 10:15:00,80.74,80.76,80.59,80.68,12200.0,54.2771,54.2905,54.1763,54.2368,12200.0
2014-07-17 10:20:00,80.69,80.83,80.65,80.73,35300.0,54.2435,54.3376,54.2166,54.2704,35300.0
2014-07-17 10:25:00,80.75,80.96,80.74,80.94,46400.0,54.2838,54.425,54.2771,54.4115,46400.0
2014-07-17 10:30:00,80.92,80.98,80.91,80.92,8200.0,54.3981,54.4384,54.3914,54.3981,8200.0
2014-07-17 10:35:00,80.91,80.93,80.85,80.89,9900.0,54.3914,54.4048,54.351,54.3779,9900.0
2014-07-17 10:40:00,80.91,80.95,80.69,80.72,21200.0,54.3914,54.4183,54.2435,54.2637,21200.0
2014-07-17 10:45:00,80.73,80.76,80.64,80.67,16800.0,54.2704,54.2905,54.2099,54.23,16800.0
2014-07-17 10:50:00,80.69,80.72,80.6,80.61,13700.0,54.2435,54.2637,54.183,54.1897,13700.0
2014-07-17 10:55:00,80.64,80.74,80.63,80.72,11800.0,54.2099,54.2771,54.2031,54.2637,11800.0
2014-07-17 11:00:00,80.73,80.75,80.63,80.63,9900.0,54.2704,54.2838,54.2031,54.2031,9900.0
2014-07-17 11:05:00,80.64,80.68,80.58,80.62,12300.0,54.2099,54.2368,54.1695,54.1964,12300.0
2014-07-17 11:10:00,80.63,80.63,80.45,80.53,14800.0,54.2031,54.2031,54.0821,54.1359,14800.0
2014-07-17 11:15:00,80.54,80.54,80.26,80.28,63300.0,54.1426,54.1426,53.9544,53.9679,63300.0
2014-07-17 11:20:00,80.3,80.33,80.15,80.18,41800.0,53.9813,54.0015,53.8805,53.9006,41800.0
2014-07-17 11:25:00,80.18,80.19,79.97,80.0,68700.0,53.9006,53.9074,53.7595,53.7796,68700.0
2014-07-17 11:30:00,80.03,80.19,79.94,80.16,31000.0,53.7998,53.9074,53.7393,53.8872,31000.0
2014-07-17 11:35:00,80.17,80.27,80.14,80.14,14000.0,53.8939,53.9611,53.8737,53.8737,14000.0
2014-07-17 11:40:00,80.14,80.17,80.01,80.1,27200.0,53.8737,53.8939,53.7864,53.8469,27200.0
2014-07-17 11:45:00,80.09,80.25,80.05,80.23,11400.0,53.8401,53.9477,53.8132,53.9343,11400.0
2014-07-17 11:50:00,80.24,80.31,80.19,80.27,21500.0,53.941,53.988,53.9074,53.9611,21500.0
2014-07-17 11:55:00,80.25,80.25,80.13,80.18,8300.0,53.9477,53.9477,53.867,53.9006,8300.0
2014-07-17 12:00:00,80.19,80.19,79.97,80.02,10800.0,53.9074,53.9074,53.7595,53.7931,10800.0
2014-07-17 12:05:00,80.06,80.09,79.98,80.01,10400.0,53.82,53.8401,53.7662,53.7864,10400.0
2014-07-17 12:10:00,80.03,80.19,80.03,80.14,13500.0,53.7998,53.9074,53.7998,53.8737,13500.0
2014-07-17 12:15:00,80.12,80.16,80.07,80.1,14500.0,53.8603,53.8872,53.8267,53.8469,14500.0
2014-07-17 12:20:00,80.09,80.09,79.97,80.03,14800.0,53.8401,53.8401,53.7595,53.7998,14800.0
2014-07-17 12:25:00,80.0,80.04,79.99,80.02,7900.0,53.7796,53.8065,53.7729,53.7931,7900.0
2014-07-17 12:30:00,80.03,80.11,80.03,80.05,10300.0,53.7998,53.8536,53.7998,53.8132,10300.0
2014-07-17 12:35:00,80.05,80.19,80.05,80.14,12400.0,53.8132,53.9074,53.8132,53.8737,12400.0
2014-07-17 12:40:00,80.17,80.19,80.11,80.17,6800.0,53.8939,53.9074,53.8536,53.8939,6800.0
2014-07-17 12:45:00,80.18,80.18,80.13,80.13,9800.0,53.9006,53.9006,53.867,53.867,9800.0
2014-07-17 12:50:00,80.11,80.18,80.1,80.17,7900.0,53.8536,53.9006,53.8469,53.8939,7900.0
2014-07-17 12:55:00,80.14,80.26,80.14,80.23,8600.0,53.8737,53.9544,53.8737,53.9343,8600.0
2014-07-17 13:00:00,80.25,80.38,80.23,80.35,14700.0,53.9477,54.0351,53.9343,54.0149,14700.0
2014-07-17 13:05:00,80.33,80.43,80.31,80.42,9100.0,54.0015,54.0687,53.988,54.062,9100.0
2014-07-17 13:10:00,80.42,80.54,80.42,80.51,11500.0,54.062,54.1426,54.062,54.1225,11500.0
2014-07-17 13:15:00,80.55,80.55,80.4,80.41,7200.0,54.1494,54.1494,54.0485,54.0553,7200.0
2014-07-17 13:20:00,80.41,80.42,80.23,80.23,8600.0,54.0553,54.062,53.9343,53.9343,8600.0
2014-07-17 13:25:00,80.24,80.3,80.15,80.3,27800.0,53.941,53.9813,53.8805,53.9813,27800.0
2014-07-17 13:30:00,80.31,80.32,80.24,80.27,11300.0,53.988,53.9948,53.941,53.9611,11300.0
2014-07-17 13:35:00,80.27,80.3,80.15,80.15,18300.0,53.9611,53.9813,53.8805,53.8805,18300.0
2014-07-17 13:40:00,80.13,80.14,80.0,80.05,18600.0,53.867,53.8737,53.7796,53.8132,18600.0
2014-07-17 13:45:00,80.04,80.17,80.04,80.13,9800.0,53.8065,53.8939,53.8065,53.867,9800.0
2014-07-17 13:50:00,80.15,80.19,80.08,80.08,12900.0,53.8805,53.9074,53.8334,53.8334,12900.0
2014-07-17 13:55:00,80.1,80.13,80.07,80.12,8200.0,53.8469,53.867,53.8267,53.8603,8200.0
2014-07-17 14:00:00,80.12,80.12,80.0,80.02,10300.0,53.8603,53.8603,53.7796,53.7931,10300.0
2014-07-17 14:05:00,80.02,80.08,80.01,80.01,8400.0,53.7931,53.8334,53.7864,53.7864,8400.0
2014-07-17 14:10:00,80.01,80.1,80.01,80.05,17800.0,53.7864,53.8469,53.7864,53.8132,17800.0
2014-07-17 14:15:00,80.05,80.08,80.0,80.0,14200.0,53.8132,53.8334,53.7796,53.7796,14200.0
2014-07-17 14:20:00,80.0,80.05,79.88,79.98,39200.0,53.7796,53.8132,53.699,53.7662,39200.0
2014-07-17 14:25:00,80.0,80.0,79.9,79.95,14500.0,53.7796,53.7796,53.7124,53.746,14500.0
2014-07-17 14:30:00,79.95,80.01,79.92,79.93,13700.0,53.746,53.7864,53.7259,53.7326,13700.0
2014-07-17 14:35:00,79.96,80.01,79.93,80.01,11600.0,53.7527,53.7864,53.7326,53.7864,11600.0
2014-07-17 14:40:00,80.02,80.05,80.0,80.03,15100.0,53.7931,53.8132,53.7796,53.7998,15100.0
2014-07-17 14:45:00,80.03,80.04,79.91,79.92,22300.0,53.7998,53.8065,53.7191,53.7259,22300.0
2014-07-17 14:50:00,79.92,79.95,79.91,79.92,18800.0,53.7259,53.746,53.7191,53.7259,18800.0
2014-07-17 14:55:00,79.94,80.01,79.92,79.99,20300.0,53.7393,53.7864,53.7259,53.7729,20300.0
2014-07-17 15:00:00,79.99,79.99,79.81,79.82,31300.0,53.7729,53.7729,53.6519,53.6586,31300.0
2014-07-17 15:05:00,79.82,79.91,79.76,79.89,44500.0,53.6586,53.7191,53.6183,53.7057,44500.0
2014-07-17 15:10:00,79.86,79.94,79.84,79.88,20700.0,53.6855,53.7393,53.6721,53.699,20700.0
2014-07-17 15:15:00,79.88,79.89,79.66,79.66,34100.0,53.699,53.7057,53.5511,53.5511,34100.0
2014-07-17 15:20:00,79.69,79.83,79.69,79.79,20000.0,53.5712,53.6654,53.5712,53.6385,20000.0
2014-07-17 15:25:00,79.78,79.8,79.61,79.61,39700.0,53.6317,53.6452,53.5175,53.5175,39700.0
2014-07-17 15:30:00,79.63,79.68,79.52,79.55,57100.0,53.5309,53.5645,53.457,53.4771,57100.0
2014-07-17 15:35:00,79.55,79.63,79.47,79.55,60700.0,53.4771,53.5309,53.4233,53.4771,60700.0
2014-07-17 15:40:00,79.55,79.57,79.4,79.43,53400.0,53.4771,53.4906,53.3763,53.3965,53400.0
2014-07-17 15:45:00,79.43,79.65,79.41,79.65,62400.0,53.3965,53.5443,53.383,53.5443,62400.0
2014-07-17 15:50:00,79.64,79.67,79.57,79.57,83500.0,53.5376,53.5578,53.4906,53.4906,83500.0
2014-07-17 15:55:00,79.58,79.64,79.53,79.55,124200.0,53.4973,53.5376,53.4637,53.4771,124200.0
2014-07-18 09:30:00,79.91,79.98,79.62,79.8,193200.0,53.7191,53.7662,53.5242,53.6452,193200.0
2014-07-18 09:35:00,79.75,80.02,79.71,79.75,18900.0,53.6116,53.7931,53.5847,53.6116,18900.0
2014-07-18 09:40:00,79.68,79.86,79.61,79.86,32600.0,53.5645,53.6855,53.5175,53.6855,32600.0
2014-07-18 09:45:00,79.83,79.86,79.54,79.61,24100.0,53.6654,53.6855,53.4704,53.5175,24100.0
2014-07-18 09:50:00,79.56,79.84,79.45,79.75,23400.0,53.4838,53.6721,53.4099,53.6116,23400.0
2014-07-18 09:55:00,79.75,79.75,79.56,79.65,16600.0,53.6116,53.6116,53.4838,53.5443,16600.0
2014-07-18 10:00:00,79.67,79.87,79.66,79.79,23100.0,53.5578,53.6922,53.5511,53.6385,23100.0
2014-07-18 10:05:00,79.76,79.79,79.64,79.76,16600.0,53.6183,53.6385,53.5376,53.6183,16600.0
2014-07-18 10:10:00,79.79,79.9,79.79,79.9,18900.0,53.6385,53.7124,53.6385,53.7124,18900.0
2014-07-18 10:15:00,79.88,79.89,79.7,79.76,23600.0,53.699,53.7057,53.578,53.6183,23600.0
2014-07-18 10:20:00,79.75,79.81,79.68,79.74,15900.0,53.6116,53.6519,53.5645,53.6048,15900.0
2014-07-18 10:25:00,79.73,79.88,79.69,79.84,18100.0,53.5981,53.699,53.5712,53.6721,18100.0
2014-07-18 10:30:00,79.81,79.88,79.8,79.86,63500.0,53.6519,53.699,53.6452,53.6855,63500.0
2014-07-18 10:35:00,79.86,79.97,79.86,79.91,19700.0,53.6855,53.7595,53.6855,53.7191,19700.0
2014-07-18 10:40:00,79.91,79.91,79.76,79.84,37200.0,53.7191,53.7191,53.6183,53.6721,37200.0
2014-07-18 10:45:00,79.84,79.99,79.82,79.97,29600.0,53.6721,53.7729,53.6586,53.7595,29600.0
2014-07-18 10:50:00,79.97,80.06,79.93,80.0,23200.0,53.7595,53.82,53.7326,53.7796,23200.0
2014-07-18 10:55:00,79.99,80.08,79.99,80.07,20100.0,53.7729,53.8334,53.7729,53.8267,20100.0
2014-07-18 11:00:00,80.07,80.1,80.05,80.06,15900.0,53.8267,53.8469,53.8132,53.82,15900.0
2014-07-18 11:05:00,80.07,80.09,80.05,80.06,23300.0,53.8267,53.8401,53.8132,53.82,23300.0
2014-07-18 11:10:00,80.06,80.13,80.06,80.11,35600.0,53.82,53.867,53.82,53.8536,35600.0
2014-07-18 11:15:00,80.11,80.14,80.06,80.09,23000.0,53.8536,53.8737,53.82,53.8401,23000.0
2014-07-18 11:20:00,80.08,80.15,80.07,80.1,16800.0,53.8334,53.8805,53.8267,53.8469,16800.0
2014-07-18 11:25:00,80.12,80.19,80.11,80.18,18200.0,53.8603,53.9074,53.8536,53.9006,18200.0
2014-07-18 11:30:00,80.15,80.22,80.15,80.21,69200.0,53.8805,53.9275,53.8805,53.9208,69200.0
2014-07-18 11:35:00,80.2,80.26,80.18,80.26,17500.0,53.9141,53.9544,53.9006,53.9544,17500.0
2014-07-18 11:40:00,80.26,80.28,80.21,80.21,9600.0,53.9544,53.9679,53.9208,53.9208,9600.0
2014-07-18 11:45:00,80.23,80.31,80.21,80.31,15300.0,53.9343,53.988,53.9208,53.988,15300.0
2014-07-18 11:50:00,80.28,80.33,80.26,80.28,17300.0,53.9679,54.0015,53.9544,53.9679,17300.0
2014-07-18 11:55:00,80.28,80.3,80.25,80.29,10600.0,53.9679,53.9813,53.9477,53.9746,10600.0
2014-07-18 12:00:00,80.28,80.34,80.27,80.34,21400.0,53.9679,54.0082,53.9611,54.0082,21400.0
2014-07-18 12:05:00,80.34,80.55,80.33,80.52,65400.0,54.0082,54.1494,54.0015,54.1292,65400.0
2014-07-18 12:10:00,80.5,80.54,80.5,80.53,8300.0,54.1158,54.1426,54.1158,54.1359,8300.0
2014-07-18 12:15:00,80.55,80.56,80.5,80.5,10300.0,54.1494,54.1561,54.1158,54.1158,10300.0
2014-07-18 12:20:00,80.5,80.54,80.49,80.52,20600.0,54.1158,54.1426,54.109,54.1292,20600.0
2014-07-18 12:25:00,80.51,80.54,80.5,80.51,12400.0,54.1225,54.1426,54.1158,54.1225,12400.0
2014-07-18 12:30:00,80.51,80.56,80.51,80.53,15100.0,54.1225,54.1561,54.1225,54.1359,15100.0
2014-07-18 12:35:00,80.54,80.55,80.52,80.52,22200.0,54.1426,54.1494,54.1292,54.1292,22200.0
2014-07-18 12:40:00,80.52,80.56,80.5,80.56,11500.0,54.1292,54.1561,54.1158,54.1561,11500.0
2014-07-18 12:45:00,80.56,80.58,80.55,80.57,10100.0,54.1561,54.1695,54.1494,54.1628,10100.0
2014-07-18 12:50:00,80.57,80.6,80.55,80.55,15800.0,54.1628,54.183,54.1494,54.1494,15800.0
2014-07-18 12:55:00,80.55,80.61,80.54,80.6,15100.0,54.1494,54.1897,54.1426,54.183,15100.0
2014-07-18 13:00:00,80.6,80.63,80.56,80.56,22500.0,54.183,54.2031,54.1561,54.1561,22500.0
2014-07-18 13:05:00,80.56,80.58,80.52,80.58,50000.0,54.1561,54.1695,54.1292,54.1695,50000.0
2014-07-18 13:10:00,80.57,80.62,80.56,80.58,15700.0,54.1628,54.1964,54.1561,54.1695,15700.0
2014-07-18 13:15:00,80.56,80.59,80.56,80.57,22600.0,54.1561,54.1763,54.1561,54.1628,22600.0
2014-07-18 13:20:00,80.57,80.6,80.56,80.56,14300.0,54.1628,54.183,54.1561,54.1561,14300.0
2014-07-18 13:25:00,80.56,80.58,80.52,80.52,17200.0,54.1561,54.1695,54.1292,54.1292,17200.0
2014-07-18 13:30:00,80.52,80.57,80.52,80.57,21900.0,54.1292,54.1628,54.1292,54.1628,21900.0
2014-07-18 13:35:00,80.57,80.63,80.57,80.61,29600.0,54.1628,54.2031,54.1628,54.1897,29600.0
2014-07-18 13:40:00,80.6,80.66,80.6,80.61,10300.0,54.183,54.2233,54.183,54.1897,10300.0
2014-07-18 13:45:00,80.61,80.66,80.6,80.65,15100.0,54.1897,54.2233,54.183,54.2166,15100.0
2014-07-18 13:50:00,80.64,80.64,80.56,80.6,19000.0,54.2099,54.2099,54.1561,54.183,19000.0
2014-07-18 13:55:00,80.59,80.67,80.59,80.6,19700.0,54.1763,54.23,54.1763,54.183,19700.0
2014-07-18 14:00:00,80.6,80.6,80.56,80.59,24600.0,54.183,54.183,54.1561,54.1763,24600.0
2014-07-18 14:05:00,80.6,80.66,80.57,80.61,26800.0,54.183,54.2233,54.1628,54.1897,26800.0
2014-07-18 14:10:00,80.62,80.65,80.59,80.61,16900.0,54.1964,54.2166,54.1763,54.1897,16900.0
2014-07-18 14:15:00,80.6,80.67,80.6,80.66,28000.0,54.183,54.23,54.183,54.2233,28000.0
2014-07-18 14:20:00,80.67,80.8,80.65,80.75,18800.0,54.23,54.3174,54.2166,54.2838,18800.0
2014-07-18 14:25:00,80.75,80.77,80.7,80.77,13500.0,54.2838,54.2973,54.2502,54.2973,13500.0
2014-07-18 14:30:00,80.78,80.78,80.68,80.75,18000.0,54.304,54.304,54.2368,54.2838,18000.0
2014-07-18 14:35:00,80.75,80.77,80.72,80.76,30600.0,54.2838,54.2973,54.2637,54.2905,30600.0
2014-07-18 14:40:00,80.76,80.86,80.76,80.83,38500.0,54.2905,54.3578,54.2905,54.3376,38500.0
2014-07-18 14:45:00,80.84,80.84,80.76,80.76,25500.0,54.3443,54.3443,54.2905,54.2905,25500.0
2014-07-18 14:50:00,80.76,80.82,80.76,80.81,21300.0,54.2905,54.3309,54.2905,54.3242,21300.0
2014-07-18 14:55:00,80.8,80.84,80.8,80.84,24600.0,54.3174,54.3443,54.3174,54.3443,24600.0
2014-07-18 15:00:00,80.83,80.84,80.81,80.82,31200.0,54.3376,54.3443,54.3242,54.3309,31200.0
2014-07-18 15:05:00,80.83,80.9,80.82,80.9,33800.0,54.3376,54.3847,54.3309,54.3847,33800.0
2014-07-18 15:10:00,80.9,80.91,80.86,80.9,36700.0,54.3847,54.3914,54.3578,54.3847,36700.0
2014-07-18 15:15:00,80.9,80.97,80.9,80.94,37000.0,54.3847,54.4317,54.3847,54.4115,37000.0
2014-07-18 15:20:00,80.94,81.04,80.91,80.98,79800.0,54.4115,54.4788,54.3914,54.4384,79800.0
2014-07-18 15:25:00,80.97,80.98,80.87,80.88,43300.0,54.4317,54.4384,54.3645,54.3712,43300.0
2014-07-18 15:30:00,80.88,80.89,80.83,80.84,49800.0,54.3712,54.3779,54.3376,54.3443,49800.0
2014-07-18 15:35:00,80.84,80.93,80.84,80.87,75700.0,54.3443,54.4048,54.3443,54.3645,75700.0
2014-07-18 15:40:00,80.87,80.87,80.83,80.83,128900.0,54.3645,54.3645,54.3376,54.3376,128900.0
2014-07-18 15:45:00,80.81,80.84,80.78,80.83,107000.0,54.3242,54.3443,54.304,54.3376,107000.0
2014-07-18 15:50:00,80.83,80.86,80.77,80.8,101200.0,54.3376,54.3578,54.2973,54.3174,101200.0
2014-07-18 15:55:00,80.79,80.9,80.79,80.86,195200.0,54.3107,54.3847,54.3107,54.3578,195200.0
2014-07-21 09:30:00,80.4,80.8,80.15,80.15,53400.0,54.0485,54.3174,53.8805,53.8805,53400.0
2014-07-21 09:35:00,80.15,80.21,80.08,80.19,37200.0,53.8805,53.9208,53.8334,53.9074,37200.0
2014-07-21 09:40:00,80.24,80.25,80.0,80.15,22400.0,53.941,53.9477,53.7796,53.8805,22400.0
2014-07-21 09:45:00,80.17,80.27,80.11,80.12,23900.0,53.8939,53.9611,53.8536,53.8603,23900.0
2014-07-21 09:50:00,80.15,80.39,80.09,80.39,29300.0,53.8805,54.0418,53.8401,54.0418,29300.0
2014-07-21 09:55:00,80.38,80.5,80.28,80.47,33100.0,54.0351,54.1158,53.9679,54.0956,33100.0
2014-07-21 10:00:00,80.46,80.49,80.27,80.28,26400.0,54.0889,54.109,53.9611,53.9679,26400.0
2014-07-21 10:05:00,80.3,80.33,80.23,80.25,33100.0,53.9813,54.0015,53.9343,53.9477,33100.0
2014-07-21 10:10:00,80.25,80.26,80.12,80.17,27100.0,53.9477,53.9544,53.8603,53.8939,27100.0
2014-07-21 10:15:00,80.18,80.27,80.18,80.19,26700.0,53.9006,53.9611,53.9006,53.9074,26700.0
2014-07-21 10:20:00,80.19,80.23,80.14,80.17,21000.0,53.9074,53.9343,53.8737,53.8939,21000.0
2014-07-21 10:25:00,80.19,80.3,80.16,80.29,30400.0,53.9074,53.9813,53.8872,53.9746,30400.0
2014-07-21 10:30:00,80.27,80.27,80.11,80.17,12900.0,53.9611,53.9611,53.8536,53.8939,12900.0
2014-07-21 10:35:00,80.14,80.18,80.09,80.12,19600.0,53.8737,53.9006,53.8401,53.8603,19600.0
2014-07-21 10:40:00,80.11,80.12,80.09,80.11,21900.0,53.8536,53.8603,53.8401,53.8536,21900.0
2014-07-21 10:45:00,80.11,80.15,80.09,80.1,15900.0,53.8536,53.8805,53.8401,53.8469,15900.0
2014-07-21 10:50:00,80.1,80.19,80.09,80.17,10400.0,53.8469,53.9074,53.8401,53.8939,10400.0
2014-07-21 10:55:00,80.17,80.24,80.12,80.16,16900.0,53.8939,53.941,53.8603,53.8872,16900.0
2014-07-21 11:00:00,80.13,80.25,80.09,80.23,57300.0,53.867,53.9477,53.8401,53.9343,57300.0
2014-07-21 11:05:00,80.24,80.26,80.22,80.24,32900.0,53.941,53.9544,53.9275,53.941,32900.0
2014-07-21 11:10:00,80.25,80.31,80.14,80.17,60600.0,53.9477,53.988,53.8737,53.8939,60600.0
2014-07-21 11:15:00,80.15,80.23,80.15,80.22,8000.0,53.8805,53.9343,53.8805,53.9275,8000.0
2014-07-21 11:20:00,80.22,80.28,80.21,80.23,10100.0,53.9275,53.9679,53.9208,53.9343,10100.0
2014-07-21 11:25:00,80.22,80.41,80.21,80.41,34900.0,53.9275,54.0553,53.9208,54.0553,34900.0
2014-07-21 11:30:00,80.39,80.52,80.37,80.46,34700.0,54.0418,54.1292,54.0284,54.0889,34700.0
2014-07-21 11:35:00,80.45,80.46,80.37,80.43,14300.0,54.0821,54.0889,54.0284,54.0687,14300.0
2014-07-21 11:40:00,80.43,80.48,80.4,80.46,15200.0,54.0687,54.1023,54.0485,54.0889,15200.0
2014-07-21 11:45:00,80.44,80.44,80.36,80.38,20700.0,54.0754,54.0754,54.0216,54.0351,20700.0
2014-07-21 11:50:00,80.36,80.49,80.36,80.46,28400.0,54.0216,54.109,54.0216,54.0889,28400.0
2014-07-21 11:55:00,80.43,80.59,80.37,80.57,37000.0,54.0687,54.1763,54.0284,54.1628,37000.0
2014-07-21 12:00:00,80.56,80.58,80.49,80.53,22700.0,54.1561,54.1695,54.109,54.1359,22700.0
2014-07-21 12:05:00,80.53,80.56,80.46,80.56,26500.0,54.1359,54.1561,54.0889,54.1561,26500.0
2014-07-21 12:10:00,80.57,80.68,80.57,80.63,29100.0,54.1628,54.2368,54.1628,54.2031,29100.0
2014-07-21 12:15:00,80.61,80.61,80.49,80.52,15100.0,54.1897,54.1897,54.109,54.1292,15100.0
2014-07-21 12:20:00,80.52,80.54,80.45,80.45,10300.0,54.1292,54.1426,54.0821,54.0821,10300.0
2014-07-21 12:25:00,80.42,80.44,80.34,80.36,12200.0,54.062,54.0754,54.0082,54.0216,12200.0
2014-07-21 12:30:00,80.33,80.49,80.33,80.45,10400.0,54.0015,54.109,54.0015,54.0821,10400.0
2014-07-21 12:35:00,80.45,80.47,80.41,80.46,11200.0,54.0821,54.0956,54.0553,54.0889,11200.0
2014-07-21 12:40:00,80.47,80.47,80.4,80.45,11800.0,54.0956,54.0956,54.0485,54.0821,11800.0
2014-07-21 12:45:00,80.45,80.47,80.42,80.46,10900.0,54.0821,54.0956,54.062,54.0889,10900.0
2014-07-21 12:50:00,80.45,80.48,80.45,80.45,6400.0,54.0821,54.1023,54.0821,54.0821,6400.0
2014-07-21 12:55:00,80.45,80.45,80.4,80.43,9800.0,54.0821,54.0821,54.0485,54.0687,9800.0
2014-07-21 13:00:00,80.42,80.43,80.33,80.38,44400.0,54.062,54.0687,54.0015,54.0351,44400.0
2014-07-21 13:05:00,80.38,80.38,80.33,80.38,7900.0,54.0351,54.0351,54.0015,54.0351,7900.0
2014-07-21 13:10:00,80.37,80.37,80.29,80.31,9400.0,54.0284,54.0284,53.9746,53.988,9400.0
2014-07-21 13:15:00,80.34,80.34,80.26,80.32,13400.0,54.0082,54.0082,53.9544,53.9948,13400.0
2014-07-21 13:20:00,80.33,80.49,80.33,80.45,12900.0,54.0015,54.109,54.0015,54.0821,12900.0
2014-07-21 13:25:00,80.43,80.47,80.39,80.46,18300.0,54.0687,54.0956,54.0418,54.0889,18300.0
2014-07-21 13:30:00,80.45,80.45,80.4,80.42,9200.0,54.0821,54.0821,54.0485,54.062,9200.0
2014-07-21 13:35:00,80.42,80.45,80.4,80.4,8300.0,54.062,54.0821,54.0485,54.0485,8300.0
2014-07-21 13:40:00,80.41,80.53,80.41,80.46,13000.0,54.0553,54.1359,54.0553,54.0889,13000.0
2014-07-21 13:45:00,80.45,80.52,80.45,80.49,5500.0,54.0821,54.1292,54.0821,54.109,5500.0
2014-07-21 13:50:00,80.49,80.49,80.41,80.42,6700.0,54.109,54.109,54.0553,54.062,6700.0
2014-07-21 13:55:00,80.41,80.41,80.33,80.33,9900.0,54.0553,54.0553,54.0015,54.0015,9900.0
2014-07-21 14:00:00,80.36,80.37,80.32,80.35,10900.0,54.0216,54.0284,53.9948,54.0149,10900.0
2014-07-21 14:05:00,80.36,80.44,80.36,80.42,20500.0,54.0216,54.0754,54.0216,54.062,20500.0
2014-07-21 14:10:00,80.42,80.43,80.34,80.35,7200.0,54.062,54.0687,54.0082,54.0149,7200.0
2014-07-21 14:15:00,80.36,80.39,80.33,80.38,10500.0,54.0216,54.0418,54.0015,54.0351,10500.0
2014-07-21 14:20:00,80.38,80.38,80.35,80.36,5300.0,54.0351,54.0351,54.0149,54.0216,5300.0
2014-07-21 14:25:00,80.36,80.38,80.34,80.38,13300.0,54.0216,54.0351,54.0082,54.0351,13300.0
2014-07-21 14:30:00,80.37,80.38,80.34,80.38,23900.0,54.0284,54.0351,54.0082,54.0351,23900.0
2014-07-21 14:35:00,80.37,80.37,80.33,80.33,7600.0,54.0284,54.0284,54.0015,54.0015,7600.0
2014-07-21 14:40:00,80.33,80.33,80.27,80.27,8500.0,54.0015,54.0015,53.9611,53.9611,8500.0
2014-07-21 14:45:00,80.26,80.27,80.21,80.21,15200.0,53.9544,53.9611,53.9208,53.9208,15200.0
2014-07-21 14:50:00,80.23,80.24,80.17,80.22,36500.0,53.9343,53.941,53.8939,53.9275,36500.0
2014-07-21 14:55:00,80.25,80.27,80.2,80.23,9700.0,53.9477,53.9611,53.9141,53.9343,9700.0
2014-07-21 15:00:00,80.23,80.29,80.2,80.25,11300.0,53.9343,53.9746,53.9141,53.9477,11300.0
2014-07-21 15:05:00,80.26,80.32,80.26,80.29,17600.0,53.9544,53.9948,53.9544,53.9746,17600.0
2014-07-21 15:10:00,80.3,80.31,80.25,80.25,17300.0,53.9813,53.988,53.9477,53.9477,17300.0
2014-07-21 15:15:00,80.26,80.27,80.23,80.27,13700.0,53.9544,53.9611,53.9343,53.9611,13700.0
2014-07-21 15:20:00,80.27,80.32,80.27,80.29,12000.0,53.9611,53.9948,53.9611,53.9746,12000.0
2014-07-21 15:25:00,80.28,80.31,80.26,80.31,22500.0,53.9679,53.988,53.9544,53.988,22500.0
2014-07-21 15:30:00,80.29,80.3,80.26,80.26,18700.0,53.9746,53.9813,53.9544,53.9544,18700.0
2014-07-21 15:35:00,80.26,80.28,80.22,80.26,26700.0,53.9544,53.9679,53.9275,53.9544,26700.0
2014-07-21 15:40:00,80.26,80.28,80.25,80.25,21800.0,53.9544,53.9679,53.9477,53.9477,21800.0
2014-07-21 15:45:00,80.25,80.25,80.21,80.22,39400.0,53.9477,53.9477,53.9208,53.9275,39400.0
2014-07-21 15:50:00,80.22,80.24,80.17,80.19,57900.0,53.9275,53.941,53.8939,53.9074,57900.0
2014-07-21 15:55:00,80.19,80.22,80.14,80.16,91100.0,53.9074,53.9275,53.8737,53.8872,91100.0
2014-07-22 09:30:00,80.74,80.75,80.24,80.25,39200.0,54.2771,54.2838,53.941,53.9477,39200.0
2014-07-22 09:35:00,80.33,80.8,80.26,80.71,37000.0,54.0015,54.3174,53.9544,54.2569,37000.0
2014-07-22 09:40:00,80.73,80.75,80.36,80.6,36500.0,54.2704,54.2838,54.0216,54.183,36500.0
2014-07-22 09:45:00,80.51,81.05,80.51,81.02,33200.0,54.1225,54.4855,54.1225,54.4653,33200.0
2014-07-22 09:50:00,81.02,81.15,80.72,80.77,19500.0,54.4653,54.5527,54.2637,54.2973,19500.0
2014-07-22 09:55:00,80.75,80.79,80.57,80.77,14600.0,54.2838,54.3107,54.1628,54.2973,14600.0
2014-07-22 10:00:00,80.81,80.92,80.77,80.78,17900.0,54.3242,54.3981,54.2973,54.304,17900.0
2014-07-22 10:05:00,80.8,80.83,80.71,80.73,20800.0,54.3174,54.3376,54.2569,54.2704,20800.0
2014-07-22 10:10:00,80.74,80.78,80.7,80.7,11200.0,54.2771,54.304,54.2502,54.2502,11200.0
2014-07-22 10:15:00,80.71,80.81,80.67,80.79,22600.0,54.2569,54.3242,54.23,54.3107,22600.0
2014-07-22 10:20:00,80.8,80.8,80.71,80.78,12500.0,54.3174,54.3174,54.2569,54.304,12500.0
2014-07-22 10:25:00,80.79,80.82,80.7,80.71,11900.0,54.3107,54.3309,54.2502,54.2569,11900.0
2014-07-22 10:30:00,80.72,80.76,80.61,80.61,9200.0,54.2637,54.2905,54.1897,54.1897,9200.0
2014-07-22 10:35:00,80.59,80.62,80.53,80.54,10300.0,54.1763,54.1964,54.1359,54.1426,10300.0
2014-07-22 10:40:00,80.53,80.63,80.47,80.63,15300.0,54.1359,54.2031,54.0956,54.2031,15300.0
2014-07-22 10:45:00,80.61,80.7,80.57,80.7,10100.0,54.1897,54.2502,54.1628,54.2502,10100.0
2014-07-22 10:50:00,80.7,80.71,80.61,80.68,15200.0,54.2502,54.2569,54.1897,54.2368,15200.0
2014-07-22 10:55:00,80.68,80.69,80.57,80.57,10900.0,54.2368,54.2435,54.1628,54.1628,10900.0
2014-07-22 11:00:00,80.57,80.64,80.51,80.61,19700.0,54.1628,54.2099,54.1225,54.1897,19700.0
2014-07-22 11:05:00,80.64,80.78,80.64,80.74,14100.0,54.2099,54.304,54.2099,54.2771,14100.0
2014-07-22 11:10:00,80.73,80.77,80.66,80.68,36800.0,54.2704,54.2973,54.2233,54.2368,36800.0
2014-07-22 11:15:00,80.68,80.7,80.62,80.68,15000.0,54.2368,54.2502,54.1964,54.2368,15000.0
2014-07-22 11:20:00,80.67,80.71,80.63,80.7,9700.0,54.23,54.2569,54.2031,54.2502,9700.0
2014-07-22 11:25:00,80.7,80.76,80.64,80.66,13400.0,54.2502,54.2905,54.2099,54.2233,13400.0
2014-07-22 11:30:00,80.66,80.77,80.65,80.77,17200.0,54.2233,54.2973,54.2166,54.2973,17200.0
2014-07-22 11:35:00,80.77,80.81,80.69,80.74,14500.0,54.2973,54.3242,54.2435,54.2771,14500.0
2014-07-22 11:40:00,80.74,80.79,80.7,80.7,7900.0,54.2771,54.3107,54.2502,54.2502,7900.0
2014-07-22 11:45:00,80.7,80.73,80.66,80.7,16400.0,54.2502,54.2704,54.2233,54.2502,16400.0
2014-07-22 11:50:00,80.71,80.79,80.71,80.79,10000.0,54.2569,54.3107,54.2569,54.3107,10000.0
2014-07-22 11:55:00,80.79,80.79,80.72,80.73,17800.0,54.3107,54.3107,54.2637,54.2704,17800.0
2014-07-22 12:00:00,80.73,80.84,80.73,80.84,13900.0,54.2704,54.3443,54.2704,54.3443,13900.0
2014-07-22 12:05:00,80.83,80.84,80.81,80.82,8100.0,54.3376,54.3443,54.3242,54.3309,8100.0
2014-07-22 12:10:00,80.82,80.84,80.79,80.82,12600.0,54.3309,54.3443,54.3107,54.3309,12600.0
2014-07-22 12:15:00,80.82,80.9,80.8,80.85,10000.0,54.3309,54.3847,54.3174,54.351,10000.0
2014-07-22 12:20:00,80.86,80.89,80.83,80.87,13800.0,54.3578,54.3779,54.3376,54.3645,13800.0
2014-07-22 12:25:00,80.88,80.89,80.82,80.88,8400.0,54.3712,54.3779,54.3309,54.3712,8400.0
2014-07-22 12:30:00,80.86,80.89,80.82,80.83,21500.0,54.3578,54.3779,54.3309,54.3376,21500.0
2014-07-22 12:35:00,80.82,80.88,80.81,80.82,44100.0,54.3309,54.3712,54.3242,54.3309,44100.0
2014-07-22 12:40:00,80.82,80.82,80.73,80.73,15000.0,54.3309,54.3309,54.2704,54.2704,15000.0
2014-07-22 12:45:00,80.73,80.73,80.66,80.66,9500.0,54.2704,54.2704,54.2233,54.2233,9500.0
2014-07-22 12:50:00,80.66,80.71,80.63,80.7,13100.0,54.2233,54.2569,54.2031,54.2502,13100.0
2014-07-22 12:55:00,80.7,80.7,80.66,80.69,9900.0,54.2502,54.2502,54.2233,54.2435,9900.0
2014-07-22 13:00:00,80.69,80.72,80.66,80.67,10700.0,54.2435,54.2637,54.2233,54.23,10700.0
2014-07-22 13:05:00,80.65,80.68,80.63,80.63,10500.0,54.2166,54.2368,54.2031,54.2031,10500.0
2014-07-22 13:10:00,80.63,80.7,80.63,80.68,16400.0,54.2031,54.2502,54.2031,54.2368,16400.0
2014-07-22 13:15:00,80.68,80.74,80.68,80.73,6800.0,54.2368,54.2771,54.2368,54.2704,6800.0
2014-07-22 13:20:00,80.74,80.77,80.73,80.77,15700.0,54.2771,54.2973,54.2704,54.2973,15700.0
2014-07-22 13:25:00,80.78,80.79,80.72,80.72,10300.0,54.304,54.3107,54.2637,54.2637,10300.0
2014-07-22 13:30:00,80.72,80.73,80.65,80.65,9300.0,54.2637,54.2704,54.2166,54.2166,9300.0
2014-07-22 13:35:00,80.66,80.69,80.62,80.63,9600.0,54.2233,54.2435,54.1964,54.2031,9600.0
2014-07-22 13:40:00,80.63,80.65,80.57,80.58,19500.0,54.2031,54.2166,54.1628,54.1695,19500.0
2014-07-22 13:45:00,80.59,80.61,80.55,80.59,52400.0,54.1763,54.1897,54.1494,54.1763,52400.0
2014-07-22 13:50:00,80.6,80.7,80.59,80.66,20300.0,54.183,54.2502,54.1763,54.2233,20300.0
2014-07-22 13:55:00,80.67,80.68,80.59,80.66,15300.0,54.23,54.2368,54.1763,54.2233,15300.0
2014-07-22 14:00:00,80.66,80.66,80.56,80.61,16500.0,54.2233,54.2233,54.1561,54.1897,16500.0
2014-07-22 14:05:00,80.61,80.68,80.61,80.67,18200.0,54.1897,54.2368,54.1897,54.23,18200.0
2014-07-22 14:10:00,80.66,80.66,80.61,80.61,9900.0,54.2233,54.2233,54.1897,54.1897,9900.0
2014-07-22 14:15:00,80.62,80.64,80.55,80.58,17400.0,54.1964,54.2099,54.1494,54.1695,17400.0
2014-07-22 14:20:00,80.59,80.66,80.57,80.62,16500.0,54.1763,54.2233,54.1628,54.1964,16500.0
2014-07-22 14:25:00,80.62,80.64,80.6,80.61,19400.0,54.1964,54.2099,54.183,54.1897,19400.0
2014-07-22 14:30:00,80.61,80.62,80.6,80.61,15700.0,54.1897,54.1964,54.183,54.1897,15700.0
2014-07-22 14:35:00,80.6,80.63,80.59,80.63,66700.0,54.183,54.2031,54.1763,54.2031,66700.0
2014-07-22 14:40:00,80.63,80.63,80.57,80.6,61800.0,54.2031,54.2031,54.1628,54.183,61800.0
2014-07-22 14:45:00,80.6,80.65,80.58,80.64,88400.0,54.183,54.2166,54.1695,54.2099,88400.0
2014-07-22 14:50:00,80.64,80.64,80.59,80.61,16100.0,54.2099,54.2099,54.1763,54.1897,16100.0
2014-07-22 14:55:00,80.61,80.74,80.61,80.67,15000.0,54.1897,54.2771,54.1897,54.23,15000.0
2014-07-22 15:00:00,80.68,80.73,80.66,80.71,19700.0,54.2368,54.2704,54.2233,54.2569,19700.0
2014-07-22 15:05:00,80.7,80.7,80.61,80.62,25900.0,54.2502,54.2502,54.1897,54.1964,25900.0
2014-07-22 15:10:00,80.62,80.66,80.61,80.61,18900.0,54.1964,54.2233,54.1897,54.1897,18900.0
2014-07-22 15:15:00,80.63,80.64,80.58,80.58,22800.0,54.2031,54.2099,54.1695,54.1695,22800.0
2014-07-22 15:20:00,80.57,80.67,80.57,80.64,22200.0,54.1628,54.23,54.1628,54.2099,22200.0
2014-07-22 15:25:00,80.63,80.64,80.6,80.63,28900.0,54.2031,54.2099,54.183,54.2031,28900.0
2014-07-22 15:30:00,80.63,80.65,80.59,80.59,42000.0,54.2031,54.2166,54.1763,54.1763,42000.0
2014-07-22 15:35:00,80.59,80.64,80.58,80.62,40400.0,54.1763,54.2099,54.1695,54.1964,40400.0
2014-07-22 15:40:00,80.61,80.63,80.59,80.61,34300.0,54.1897,54.2031,54.1763,54.1897,34300.0
2014-07-22 15:45:00,80.61,80.62,80.59,80.6,52000.0,54.1897,54.1964,54.1763,54.183,52000.0
2014-07-22 15:50:00,80.61,80.64,80.6,80.61,80900.0,54.1897,54.2099,54.183,54.1897,80900.0
2014-07-22 15:55:00,80.6,80.61,80.49,80.54,309500.0,54.183,54.1897,54.109,54.1426,309500.0
2014-07-23 09:30:00,80.55,80.81,80.45,80.67,44200.0,54.1494,54.3242,54.0821,54.23,44200.0
2014-07-23 09:35:00,80.67,80.91,80.57,80.72,10400.0,54.23,54.3914,54.1628,54.2637,10400.0
2014-07-23 09:40:00,80.76,81.0,80.73,81.0,17800.0,54.2905,54.4519,54.2704,54.4519,17800.0
2014-07-23 09:45:00,80.97,81.12,80.81,81.01,20400.0,54.4317,54.5325,54.3242,54.4586,20400.0
2014-07-23 09:50:00,81.0,81.19,81.0,81.15,17700.0,54.4519,54.5796,54.4519,54.5527,17700.0
2014-07-23 09:55:00,81.09,81.19,80.97,81.19,17400.0,54.5124,54.5796,54.4317,54.5796,17400.0
2014-07-23 10:00:00,81.17,81.25,81.1,81.16,35700.0,54.5662,54.6199,54.5191,54.5594,35700.0
2014-07-23 10:05:00,81.17,81.35,81.13,81.32,25000.0,54.5662,54.6872,54.5393,54.667,25000.0
2014-07-23 10:10:00,81.33,81.36,81.25,81.33,25600.0,54.6737,54.6939,54.6199,54.6737,25600.0
2014-07-23 10:15:00,81.35,81.41,81.31,81.39,22500.0,54.6872,54.7275,54.6603,54.7141,22500.0
2014-07-23 10:20:00,81.36,81.49,81.34,81.47,82000.0,54.6939,54.7813,54.6804,54.7678,82000.0
2014-07-23 10:25:00,81.49,81.65,81.41,81.64,74300.0,54.7813,54.8888,54.7275,54.8821,74300.0
2014-07-23 10:30:00,81.64,81.7,81.51,81.53,84600.0,54.8821,54.9225,54.7947,54.8082,84600.0
2014-07-23 10:35:00,81.52,81.65,81.47,81.59,31800.0,54.8014,54.8888,54.7678,54.8485,31800.0
2014-07-23 10:40:00,81.57,81.7,81.57,81.7,31100.0,54.8351,54.9225,54.8351,54.9225,31100.0
2014-07-23 10:45:00,81.71,81.73,81.55,81.6,31800.0,54.9292,54.9426,54.8216,54.8552,31800.0
2014-07-23 10:50:00,81.59,81.71,81.47,81.48,93000.0,54.8485,54.9292,54.7678,54.7746,93000.0
2014-07-23 10:55:00,81.49,81.51,81.43,81.51,8800.0,54.7813,54.7947,54.7409,54.7947,8800.0
2014-07-23 11:00:00,81.51,81.51,81.44,81.48,10800.0,54.7947,54.7947,54.7477,54.7746,10800.0
2014-07-23 11:05:00,81.48,81.61,81.47,81.56,12300.0,54.7746,54.8619,54.7678,54.8283,12300.0
2014-07-23 11:10:00,81.53,81.59,81.46,81.52,28700.0,54.8082,54.8485,54.7611,54.8014,28700.0
2014-07-23 11:15:00,81.52,81.57,81.51,81.56,11900.0,54.8014,54.8351,54.7947,54.8283,11900.0
2014-07-23 11:20:00,81.58,81.64,81.55,81.56,8900.0,54.8418,54.8821,54.8216,54.8283,8900.0
2014-07-23 11:25:00,81.56,81.7,81.52,81.62,15800.0,54.8283,54.9225,54.8014,54.8687,15800.0
2014-07-23 11:30:00,81.61,81.65,81.55,81.59,9200.0,54.8619,54.8888,54.8216,54.8485,9200.0
2014-07-23 11:35:00,81.6,81.64,81.56,81.58,14600.0,54.8552,54.8821,54.8283,54.8418,14600.0
2014-07-23 11:40:00,81.56,81.56,81.47,81.49,11800.0,54.8283,54.8283,54.7678,54.7813,11800.0
2014-07-23 11:45:00,81.5,81.51,81.43,81.47,10800.0,54.788,54.7947,54.7409,54.7678,10800.0
2014-07-23 11:50:00,81.49,81.5,81.46,81.47,8900.0,54.7813,54.788,54.7611,54.7678,8900.0
2014-07-23 11:55:00,81.47,81.48,81.41,81.42,7800.0,54.7678,54.7746,54.7275,54.7342,7800.0
2014-07-23 12:00:00,81.41,81.42,81.32,81.37,12600.0,54.7275,54.7342,54.667,54.7006,12600.0
2014-07-23 12:05:00,81.37,81.48,81.37,81.45,15800.0,54.7006,54.7746,54.7006,54.7544,15800.0
2014-07-23 12:10:00,81.45,81.47,81.44,81.46,9400.0,54.7544,54.7678,54.7477,54.7611,9400.0
2014-07-23 12:15:00,81.46,81.49,81.38,81.4,10900.0,54.7611,54.7813,54.7073,54.7208,10900.0
2014-07-23 12:20:00,81.4,81.42,81.36,81.36,5700.0,54.7208,54.7342,54.6939,54.6939,5700.0
2014-07-23 12:25:00,81.36,81.46,81.36,81.41,27500.0,54.6939,54.7611,54.6939,54.7275,27500.0
2014-07-23 12:30:00,81.39,81.42,81.37,81.41,10800.0,54.7141,54.7342,54.7006,54.7275,10800.0
2014-07-23 12:35:00,81.41,81.41,81.32,81.38,10400.0,54.7275,54.7275,54.667,54.7073,10400.0
2014-07-23 12:40:00,81.36,81.39,81.34,81.35,6200.0,54.6939,54.7141,54.6804,54.6872,6200.0
2014-07-23 12:45:00,81.36,81.4,81.33,81.33,5800.0,54.6939,54.7208,54.6737,54.6737,5800.0
2014-07-23 12:50:00,81.34,81.37,81.29,81.31,11300.0,54.6804,54.7006,54.6468,54.6603,11300.0
2014-07-23 12:55:00,81.29,81.36,81.27,81.36,9600.0,54.6468,54.6939,54.6334,54.6939,9600.0
2014-07-23 13:00:00,81.36,81.36,81.33,81.36,4200.0,54.6939,54.6939,54.6737,54.6939,4200.0
2014-07-23 13:05:00,81.36,81.39,81.31,81.37,10900.0,54.6939,54.7141,54.6603,54.7006,10900.0
2014-07-23 13:10:00,81.39,81.42,81.35,81.36,9100.0,54.7141,54.7342,54.6872,54.6939,9100.0
2014-07-23 13:15:00,81.36,81.4,81.34,81.39,13600.0,54.6939,54.7208,54.6804,54.7141,13600.0
2014-07-23 13:20:00,81.39,81.44,81.37,81.43,13900.0,54.7141,54.7477,54.7006,54.7409,13900.0
2014-07-23 13:25:00,81.43,81.44,81.41,81.43,7400.0,54.7409,54.7477,54.7275,54.7409,7400.0
2014-07-23 13:30:00,81.42,81.42,81.32,81.32,10400.0,54.7342,54.7342,54.667,54.667,10400.0
2014-07-23 13:35:00,81.32,81.32,81.18,81.19,16900.0,54.667,54.667,54.5729,54.5796,16900.0
2014-07-23 13:40:00,81.18,81.18,81.09,81.12,32800.0,54.5729,54.5729,54.5124,54.5325,32800.0
2014-07-23 13:45:00,81.12,81.27,81.11,81.27,13200.0,54.5325,54.6334,54.5258,54.6334,13200.0
2014-07-23 13:50:00,81.27,81.28,81.25,81.27,9400.0,54.6334,54.6401,54.6199,54.6334,9400.0
2014-07-23 13:55:00,81.28,81.28,81.22,81.22,10900.0,54.6401,54.6401,54.5998,54.5998,10900.0
2014-07-23 14:00:00,81.23,81.27,81.22,81.27,9300.0,54.6065,54.6334,54.5998,54.6334,9300.0
2014-07-23 14:05:00,81.27,81.32,81.27,81.28,9600.0,54.6334,54.667,54.6334,54.6401,9600.0
2014-07-23 14:10:00,81.28,81.3,81.27,81.27,10200.0,54.6401,54.6536,54.6334,54.6334,10200.0
2014-07-23 14:15:00,81.26,81.26,81.19,81.2,17000.0,54.6267,54.6267,54.5796,54.5863,17000.0
2014-07-23 14:20:00,81.2,81.23,81.19,81.19,126000.0,54.5863,54.6065,54.5796,54.5796,126000.0
2014-07-23 14:25:00,81.2,81.23,81.19,81.23,13900.0,54.5863,54.6065,54.5796,54.6065,13900.0
2014-07-23 14:30:00,81.24,81.33,81.24,81.33,9100.0,54.6132,54.6737,54.6132,54.6737,9100.0
2014-07-23 14:35:00,81.33,81.39,81.31,81.38,15200.0,54.6737,54.7141,54.6603,54.7073,15200.0
2014-07-23 14:40:00,81.37,81.42,81.35,81.42,11700.0,54.7006,54.7342,54.6872,54.7342,11700.0
2014-07-23 14:45:00,81.43,81.45,81.38,81.39,8600.0,54.7409,54.7544,54.7073,54.7141,8600.0
2014-07-23 14:50:00,81.39,81.44,81.38,81.41,12600.0,54.7141,54.7477,54.7073,54.7275,12600.0
2014-07-23 14:55:00,81.43,81.44,81.35,81.38,20100.0,54.7409,54.7477,54.6872,54.7073,20100.0
2014-07-23 15:00:00,81.38,81.38,81.26,81.29,27600.0,54.7073,54.7073,54.6267,54.6468,27600.0
2014-07-23 15:05:00,81.3,81.31,81.24,81.26,18800.0,54.6536,54.6603,54.6132,54.6267,18800.0
2014-07-23 15:10:00,81.26,81.3,81.23,81.24,26800.0,54.6267,54.6536,54.6065,54.6132,26800.0
2014-07-23 15:15:00,81.24,81.31,81.23,81.3,15700.0,54.6132,54.6603,54.6065,54.6536,15700.0
2014-07-23 15:20:00,81.31,81.38,81.31,81.37,34900.0,54.6603,54.7073,54.6603,54.7006,34900.0
2014-07-23 15:25:00,81.37,81.37,81.34,81.34,16200.0,54.7006,54.7006,54.6804,54.6804,16200.0
2014-07-23 15:30:00,81.34,81.39,81.34,81.36,16800.0,54.6804,54.7141,54.6804,54.6939,16800.0
2014-07-23 15:35:00,81.36,81.37,81.34,81.36,18400.0,54.6939,54.7006,54.6804,54.6939,18400.0
2014-07-23 15:40:00,81.35,81.37,81.33,81.34,24300.0,54.6872,54.7006,54.6737,54.6804,24300.0
2014-07-23 15:45:00,81.33,81.36,81.3,81.34,36800.0,54.6737,54.6939,54.6536,54.6804,36800.0
2014-07-23 15:50:00,81.34,81.35,81.28,81.29,49900.0,54.6804,54.6872,54.6401,54.6468,49900.0
2014-07-23 15:55:00,81.28,81.29,81.23,81.27,77300.0,54.6401,54.6468,54.6065,54.6334,77300.0
2014-07-24 09:30:00,81.73,81.76,81.3,81.52,38100.0,54.9426,54.9628,54.6536,54.8014,38100.0
2014-07-24 09:35:00,81.52,81.89,81.48,81.77,51900.0,54.8014,55.0502,54.7746,54.9695,51900.0
2014-07-24 09:40:00,81.78,81.95,81.78,81.83,18200.0,54.9762,55.0905,54.9762,55.0098,18200.0
2014-07-24 09:45:00,81.87,82.04,81.82,82.04,34400.0,55.0367,55.151,55.0031,55.151,34400.0
2014-07-24 09:50:00,82.04,82.13,81.94,81.95,30100.0,55.151,55.2115,55.0838,55.0905,30100.0
2014-07-24 09:55:00,81.97,82.04,81.79,81.96,89800.0,55.104,55.151,54.983,55.0972,89800.0
2014-07-24 10:00:00,81.97,81.97,81.86,81.92,95700.0,55.104,55.104,55.03,55.0703,95700.0
2014-07-24 10:05:00,81.91,82.06,81.87,82.05,29100.0,55.0636,55.1645,55.0367,55.1577,29100.0
2014-07-24 10:10:00,82.04,82.07,81.93,82.05,46900.0,55.151,55.1712,55.0771,55.1577,46900.0
2014-07-24 10:15:00,82.04,82.1,82.03,82.08,25600.0,55.151,55.1913,55.1443,55.1779,25600.0
2014-07-24 10:20:00,82.07,82.15,82.04,82.13,24000.0,55.1712,55.225,55.151,55.2115,24000.0
2014-07-24 10:25:00,82.13,82.27,82.11,82.24,24800.0,55.2115,55.3056,55.1981,55.2855,24800.0
2014-07-24 10:30:00,82.24,82.4,82.24,82.37,41900.0,55.2855,55.393,55.2855,55.3729,41900.0
2014-07-24 10:35:00,82.38,82.41,82.36,82.4,48800.0,55.3796,55.3997,55.3661,55.393,48800.0
2014-07-24 10:40:00,82.4,82.47,82.4,82.45,60300.0,55.393,55.4401,55.393,55.4266,60300.0
2014-07-24 10:45:00,82.46,82.5,82.42,82.45,31800.0,55.4334,55.4602,55.4065,55.4266,31800.0
2014-07-24 10:50:00,82.43,82.43,82.28,82.28,19900.0,55.4132,55.4132,55.3124,55.3124,19900.0
2014-07-24 10:55:00,82.29,82.38,82.23,82.38,17800.0,55.3191,55.3796,55.2787,55.3796,17800.0
2014-07-24 11:00:00,82.38,82.45,82.34,82.42,33200.0,55.3796,55.4266,55.3527,55.4065,33200.0
2014-07-24 11:05:00,82.44,82.6,82.41,82.58,66000.0,55.4199,55.5275,55.3997,55.514,66000.0
2014-07-24 11:10:00,82.57,82.64,82.51,82.62,36200.0,55.5073,55.5544,55.467,55.5409,36200.0
2014-07-24 11:15:00,82.62,82.76,82.61,82.64,37900.0,55.5409,55.635,55.5342,55.5544,37900.0
2014-07-24 11:20:00,82.65,82.81,82.64,82.81,25100.0,55.5611,55.6686,55.5544,55.6686,25100.0
2014-07-24 11:25:00,82.8,82.8,82.7,82.78,20700.0,55.6619,55.6619,55.5947,55.6485,20700.0
2014-07-24 11:30:00,82.75,82.83,82.71,82.77,15500.0,55.6283,55.6821,55.6014,55.6418,15500.0
2014-07-24 11:35:00,82.79,82.83,82.67,82.68,33300.0,55.6552,55.6821,55.5745,55.5813,33300.0
2014-07-24 11:40:00,82.67,82.67,82.57,82.58,16700.0,55.5745,55.5745,55.5073,55.514,16700.0
2014-07-24 11:45:00,82.59,82.62,82.57,82.61,27700.0,55.5207,55.5409,55.5073,55.5342,27700.0
2014-07-24 11:50:00,82.6,82.67,82.59,82.67,32700.0,55.5275,55.5745,55.5207,55.5745,32700.0
2014-07-24 11:55:00,82.66,82.68,82.61,82.62,15800.0,55.5678,55.5813,55.5342,55.5409,15800.0
2014-07-24 12:00:00,82.61,82.7,82.61,82.65,24500.0,55.5342,55.5947,55.5342,55.5611,24500.0
2014-07-24 12:05:00,82.66,82.67,82.62,82.64,9900.0,55.5678,55.5745,55.5409,55.5544,9900.0
2014-07-24 12:10:00,82.65,82.65,82.59,82.62,13500.0,55.5611,55.5611,55.5207,55.5409,13500.0
2014-07-24 12:15:00,82.63,82.66,82.58,82.64,13100.0,55.5476,55.5678,55.514,55.5544,13100.0
2014-07-24 12:20:00,82.65,82.69,82.56,82.69,39500.0,55.5611,55.588,55.5006,55.588,39500.0
2014-07-24 12:25:00,82.68,82.71,82.66,82.7,17500.0,55.5813,55.6014,55.5678,55.5947,17500.0
2014-07-24 12:30:00,82.71,82.81,82.71,82.8,15800.0,55.6014,55.6686,55.6014,55.6619,15800.0
2014-07-24 12:35:00,82.81,82.82,82.72,82.73,20300.0,55.6686,55.6754,55.6081,55.6149,20300.0
2014-07-24 12:40:00,82.71,82.72,82.6,82.61,23400.0,55.6014,55.6081,55.5275,55.5342,23400.0
2014-07-24 12:45:00,82.62,82.67,82.61,82.67,13200.0,55.5409,55.5745,55.5342,55.5745,13200.0
2014-07-24 12:50:00,82.65,82.71,82.65,82.67,9900.0,55.5611,55.6014,55.5611,55.5745,9900.0
2014-07-24 12:55:00,82.68,82.71,82.66,82.71,9500.0,55.5813,55.6014,55.5678,55.6014,9500.0
2014-07-24 13:00:00,82.71,82.74,82.61,82.63,14000.0,55.6014,55.6216,55.5342,55.5476,14000.0
2014-07-24 13:05:00,82.59,82.59,82.52,82.55,20200.0,55.5207,55.5207,55.4737,55.4939,20200.0
2014-07-24 13:10:00,82.55,82.55,82.51,82.54,13700.0,55.4939,55.4939,55.467,55.4871,13700.0
2014-07-24 13:15:00,82.54,82.59,82.53,82.56,14900.0,55.4871,55.5207,55.4804,55.5006,14900.0
2014-07-24 13:20:00,82.56,82.6,82.53,82.56,22200.0,55.5006,55.5275,55.4804,55.5006,22200.0
2014-07-24 13:25:00,82.57,82.66,82.56,82.65,10400.0,55.5073,55.5678,55.5006,55.5611,10400.0
2014-07-24 13:30:00,82.66,82.67,82.62,82.63,7900.0,55.5678,55.5745,55.5409,55.5476,7900.0
2014-07-24 13:35:00,82.64,82.64,82.55,82.62,13000.0,55.5544,55.5544,55.4939,55.5409,13000.0
2014-07-24 13:40:00,82.62,82.7,82.62,82.67,12700.0,55.5409,55.5947,55.5409,55.5745,12700.0
2014-07-24 13:45:00,82.66,82.7,82.61,82.69,9600.0,55.5678,55.5947,55.5342,55.588,9600.0
2014-07-24 13:50:00,82.68,82.69,82.66,82.66,13600.0,55.5813,55.588,55.5678,55.5678,13600.0
2014-07-24 13:55:00,82.67,82.7,82.66,82.69,12000.0,55.5745,55.5947,55.5678,55.588,12000.0
2014-07-24 14:00:00,82.7,82.71,82.61,82.63,23900.0,55.5947,55.6014,55.5342,55.5476,23900.0
2014-07-24 14:05:00,82.62,82.66,82.6,82.65,24900.0,55.5409,55.5678,55.5275,55.5611,24900.0
2014-07-24 14:10:00,82.66,82.69,82.65,82.66,20100.0,55.5678,55.588,55.5611,55.5678,20100.0
2014-07-24 14:15:00,82.66,82.69,82.63,82.65,17700.0,55.5678,55.588,55.5476,55.5611,17700.0
2014-07-24 14:20:00,82.66,82.66,82.56,82.56,16700.0,55.5678,55.5678,55.5006,55.5006,16700.0
2014-07-24 14:25:00,82.57,82.57,82.44,82.45,25800.0,55.5073,55.5073,55.4199,55.4266,25800.0
2014-07-24 14:30:00,82.46,82.46,82.33,82.33,27200.0,55.4334,55.4334,55.346,55.346,27200.0
2014-07-24 14:35:00,82.34,82.36,82.29,82.35,26900.0,55.3527,55.3661,55.3191,55.3594,26900.0
2014-07-24 14:40:00,82.34,82.39,82.32,82.33,22100.0,55.3527,55.3863,55.3392,55.346,22100.0
2014-07-24 14:45:00,82.33,82.37,82.31,82.32,22400.0,55.346,55.3729,55.3325,55.3392,22400.0
2014-07-24 14:50:00,82.32,82.36,82.32,82.32,31400.0,55.3392,55.3661,55.3392,55.3392,31400.0
2014-07-24 14:55:00,82.33,82.35,82.3,82.31,35600.0,55.346,55.3594,55.3258,55.3325,35600.0
2014-07-24 15:00:00,82.31,82.32,82.12,82.14,36100.0,55.3325,55.3392,55.2048,55.2182,36100.0
2014-07-24 15:05:00,82.14,82.15,82.11,82.14,33700.0,55.2182,55.225,55.1981,55.2182,33700.0
2014-07-24 15:10:00,82.14,82.15,82.09,82.12,47600.0,55.2182,55.225,55.1846,55.2048,47600.0
2014-07-24 15:15:00,82.12,82.13,82.0,82.02,27900.0,55.2048,55.2115,55.1241,55.1376,27900.0
2014-07-24 15:20:00,82.03,82.03,81.99,82.01,49600.0,55.1443,55.1443,55.1174,55.1308,49600.0
2014-07-24 15:25:00,82.03,82.04,81.98,82.0,86300.0,55.1443,55.151,55.1107,55.1241,86300.0
2014-07-24 15:30:00,82.0,82.03,81.95,82.0,62800.0,55.1241,55.1443,55.0905,55.1241,62800.0
2014-07-24 15:35:00,82.0,82.03,81.99,82.0,81900.0,55.1241,55.1443,55.1174,55.1241,81900.0
2014-07-24 15:40:00,82.01,82.1,81.99,82.1,112900.0,55.1308,55.1913,55.1174,55.1913,112900.0
2014-07-24 15:45:00,82.09,82.11,82.03,82.05,83500.0,55.1846,55.1981,55.1443,55.1577,83500.0
2014-07-24 15:50:00,82.06,82.07,82.03,82.04,81900.0,55.1645,55.1712,55.1443,55.151,81900.0
2014-07-24 15:55:00,82.04,82.16,82.02,82.09,162400.0,55.151,55.2317,55.1376,55.1846,162400.0
2014-07-25 09:30:00,82.14,82.28,81.89,81.95,48100.0,55.2182,55.3124,55.0502,55.0905,48100.0
2014-07-25 09:35:00,81.91,82.18,81.85,82.08,19000.0,55.0636,55.2451,55.0233,55.1779,19000.0
2014-07-25 09:40:00,82.06,82.09,81.9,81.97,10800.0,55.1645,55.1846,55.0569,55.104,10800.0
2014-07-25 09:45:00,81.98,82.06,81.83,81.86,15900.0,55.1107,55.1645,55.0098,55.03,15900.0
2014-07-25 09:50:00,81.84,81.99,81.84,81.93,10800.0,55.0166,55.1174,55.0166,55.0771,10800.0
2014-07-25 09:55:00,81.94,82.05,81.88,82.02,12800.0,55.0838,55.1577,55.0435,55.1376,12800.0
2014-07-25 10:00:00,82.02,82.11,82.0,82.06,17700.0,55.1376,55.1981,55.1241,55.1645,17700.0
2014-07-25 10:05:00,82.06,82.18,82.04,82.17,19600.0,55.1645,55.2451,55.151,55.2384,19600.0
2014-07-25 10:10:00,82.17,82.31,82.17,82.29,35600.0,55.2384,55.3325,55.2384,55.3191,35600.0
2014-07-25 10:15:00,82.29,82.44,82.28,82.44,32500.0,55.3191,55.4199,55.3124,55.4199,32500.0
2014-07-25 10:20:00,82.43,82.43,82.33,82.39,15800.0,55.4132,55.4132,55.346,55.3863,15800.0
2014-07-25 10:25:00,82.38,82.39,82.26,82.26,13300.0,55.3796,55.3863,55.2989,55.2989,13300.0
2014-07-25 10:30:00,82.26,82.26,82.14,82.14,10300.0,55.2989,55.2989,55.2182,55.2182,10300.0
2014-07-25 10:35:00,82.14,82.2,82.14,82.2,11300.0,55.2182,55.2586,55.2182,55.2586,11300.0
2014-07-25 10:40:00,82.2,82.3,82.18,82.19,12900.0,55.2586,55.3258,55.2451,55.2519,12900.0
2014-07-25 10:45:00,82.19,82.29,82.16,82.27,37500.0,55.2519,55.3191,55.2317,55.3056,37500.0
2014-07-25 10:50:00,82.27,82.31,82.26,82.27,8200.0,55.3056,55.3325,55.2989,55.3056,8200.0
2014-07-25 10:55:00,82.28,82.33,82.18,82.23,47600.0,55.3124,55.346,55.2451,55.2787,47600.0
2014-07-25 11:00:00,82.21,82.21,82.05,82.1,24900.0,55.2653,55.2653,55.1577,55.1913,24900.0
2014-07-25 11:05:00,82.1,82.18,82.03,82.07,16200.0,55.1913,55.2451,55.1443,55.1712,16200.0
2014-07-25 11:10:00,82.07,82.1,81.92,81.92,19700.0,55.1712,55.1913,55.0703,55.0703,19700.0
2014-07-25 11:15:00,81.91,82.02,81.91,81.99,14800.0,55.0636,55.1376,55.0636,55.1174,14800.0
2014-07-25 11:20:00,81.99,82.06,81.97,81.99,22700.0,55.1174,55.1645,55.104,55.1174,22700.0
2014-07-25 11:25:00,82.01,82.03,81.97,82.03,23500.0,55.1308,55.1443,55.104,55.1443,23500.0
2014-07-25 11:30:00,82.03,82.08,81.99,82.0,18400.0,55.1443,55.1779,55.1174,55.1241,18400.0
2014-07-25 11:35:00,82.02,82.08,82.0,82.06,9400.0,55.1376,55.1779,55.1241,55.1645,9400.0
2014-07-25 11:40:00,82.07,82.09,82.06,82.08,5200.0,55.1712,55.1846,55.1645,55.1779,5200.0
2014-07-25 11:45:00,82.07,82.08,82.06,82.07,6700.0,55.1712,55.1779,55.1645,55.1712,6700.0
2014-07-25 11:50:00,82.07,82.08,82.04,82.07,6400.0,55.1712,55.1779,55.151,55.1712,6400.0
2014-07-25 11:55:00,82.08,82.1,82.0,82.01,9000.0,55.1779,55.1913,55.1241,55.1308,9000.0
2014-07-25 12:00:00,82.01,82.2,82.01,82.2,11800.0,55.1308,55.2586,55.1308,55.2586,11800.0
2014-07-25 12:05:00,82.19,82.22,82.18,82.19,8500.0,55.2519,55.272,55.2451,55.2519,8500.0
2014-07-25 12:10:00,82.21,82.21,82.17,82.2,8100.0,55.2653,55.2653,55.2384,55.2586,8100.0
2014-07-25 12:15:00,82.2,82.23,82.18,82.23,9500.0,55.2586,55.2787,55.2451,55.2787,9500.0
2014-07-25 12:20:00,82.23,82.29,82.23,82.28,8900.0,55.2787,55.3191,55.2787,55.3124,8900.0
2014-07-25 12:25:00,82.29,82.31,82.27,82.3,7400.0,55.3191,55.3325,55.3056,55.3258,7400.0
2014-07-25 12:30:00,82.29,82.39,82.28,82.28,15000.0,55.3191,55.3863,55.3124,55.3124,15000.0
2014-07-25 12:35:00,82.28,82.33,82.24,82.33,9700.0,55.3124,55.346,55.2855,55.346,9700.0
2014-07-25 12:40:00,82.33,82.37,82.27,82.29,7700.0,55.346,55.3729,55.3056,55.3191,7700.0
2014-07-25 12:45:00,82.28,82.42,82.28,82.36,12800.0,55.3124,55.4065,55.3124,55.3661,12800.0
2014-07-25 12:50:00,82.37,82.4,82.35,82.4,8000.0,55.3729,55.393,55.3594,55.393,8000.0
2014-07-25 12:55:00,82.38,82.45,82.37,82.45,8000.0,55.3796,55.4266,55.3729,55.4266,8000.0
2014-07-25 13:00:00,82.46,82.47,82.41,82.44,16700.0,55.4334,55.4401,55.3997,55.4199,16700.0
2014-07-25 13:05:00,82.44,82.44,82.34,82.34,6200.0,55.4199,55.4199,55.3527,55.3527,6200.0
2014-07-25 13:10:00,82.34,82.44,82.34,82.44,12900.0,55.3527,55.4199,55.3527,55.4199,12900.0
2014-07-25 13:15:00,82.43,82.5,82.41,82.49,16700.0,55.4132,55.4602,55.3997,55.4535,16700.0
2014-07-25 13:20:00,82.49,82.54,82.41,82.41,29300.0,55.4535,55.4871,55.3997,55.3997,29300.0
2014-07-25 13:25:00,82.39,82.48,82.39,82.48,16000.0,55.3863,55.4468,55.3863,55.4468,16000.0
2014-07-25 13:30:00,82.49,82.53,82.37,82.4,18700.0,55.4535,55.4804,55.3729,55.393,18700.0
2014-07-25 13:35:00,82.4,82.47,82.37,82.46,8800.0,55.393,55.4401,55.3729,55.4334,8800.0
2014-07-25 13:40:00,82.46,82.49,82.43,82.48,10200.0,55.4334,55.4535,55.4132,55.4468,10200.0
2014-07-25 13:45:00,82.46,82.5,82.44,82.48,12300.0,55.4334,55.4602,55.4199,55.4468,12300.0
2014-07-25 13:50:00,82.48,82.52,82.46,82.51,18000.0,55.4468,55.4737,55.4334,55.467,18000.0
2014-07-25 13:55:00,82.52,82.54,82.38,82.41,13800.0,55.4737,55.4871,55.3796,55.3997,13800.0
2014-07-25 14:00:00,82.4,82.47,82.37,82.47,13600.0,55.393,55.4401,55.3729,55.4401,13600.0
2014-07-25 14:05:00,82.47,82.51,82.47,82.5,17100.0,55.4401,55.467,55.4401,55.4602,17100.0
2014-07-25 14:10:00,82.49,82.6,82.48,82.52,25100.0,55.4535,55.5275,55.4468,55.4737,25100.0
2014-07-25 14:15:00,82.51,82.62,82.49,82.56,29400.0,55.467,55.5409,55.4535,55.5006,29400.0
2014-07-25 14:20:00,82.55,82.62,82.53,82.61,25000.0,55.4939,55.5409,55.4804,55.5342,25000.0
2014-07-25 14:25:00,82.61,82.75,82.61,82.72,27500.0,55.5342,55.6283,55.5342,55.6081,27500.0
2014-07-25 14:30:00,82.7,82.79,82.7,82.76,23300.0,55.5947,55.6552,55.5947,55.635,23300.0
2014-07-25 14:35:00,82.76,82.78,82.72,82.78,21100.0,55.635,55.6485,55.6081,55.6485,21100.0
2014-07-25 14:40:00,82.78,82.84,82.75,82.84,15600.0,55.6485,55.6888,55.6283,55.6888,15600.0
2014-07-25 14:45:00,82.84,82.87,82.82,82.83,39700.0,55.6888,55.709,55.6754,55.6821,39700.0
2014-07-25 14:50:00,82.83,82.83,82.69,82.69,28300.0,55.6821,55.6821,55.588,55.588,28300.0
2014-07-25 14:55:00,82.68,82.77,82.68,82.74,13500.0,55.5813,55.6418,55.5813,55.6216,13500.0
2014-07-25 15:00:00,82.74,82.82,82.73,82.73,29700.0,55.6216,55.6754,55.6149,55.6149,29700.0
2014-07-25 15:05:00,82.73,82.78,82.69,82.77,30500.0,55.6149,55.6485,55.588,55.6418,30500.0
2014-07-25 15:10:00,82.78,82.81,82.73,82.78,32400.0,55.6485,55.6686,55.6149,55.6485,32400.0
2014-07-25 15:15:00,82.78,82.84,82.75,82.82,29400.0,55.6485,55.6888,55.6283,55.6754,29400.0
2014-07-25 15:20:00,82.81,82.82,82.78,82.79,31800.0,55.6686,55.6754,55.6485,55.6552,31800.0
2014-07-25 15:25:00,82.79,82.79,82.59,82.62,40800.0,55.6552,55.6552,55.5207,55.5409,40800.0
2014-07-25 15:30:00,82.63,82.68,82.61,82.61,26400.0,55.5476,55.5813,55.5342,55.5342,26400.0
2014-07-25 15:35:00,82.61,82.64,82.6,82.6,27500.0,55.5342,55.5544,55.5275,55.5275,27500.0
2014-07-25 15:40:00,82.6,82.63,82.59,82.63,36900.0,55.5275,55.5476,55.5207,55.5476,36900.0
2014-07-25 15:45:00,82.63,82.68,82.63,82.67,59000.0,55.5476,55.5813,55.5476,55.5745,59000.0
2014-07-25 15:50:00,82.67,82.69,82.63,82.66,73200.0,55.5745,55.588,55.5476,55.5678,73200.0
2014-07-25 15:55:00,82.66,82.71,82.64,82.65,120300.0,55.5678,55.6014,55.5544,55.5611,120300.0
2014-07-28 09:30:00,83.0,83.0,82.7,82.84,51600.0,55.7964,55.7964,55.5947,55.6888,51600.0
2014-07-28 09:35:00,82.86,82.86,82.73,82.74,13300.0,55.7023,55.7023,55.6149,55.6216,13300.0
2014-07-28 09:40:00,82.73,82.73,82.36,82.36,21000.0,55.6149,55.6149,55.3661,55.3661,21000.0
2014-07-28 09:45:00,82.36,82.36,82.03,82.05,26600.0,55.3661,55.3661,55.1443,55.1577,26600.0
2014-07-28 09:50:00,82.08,82.33,82.07,82.28,22000.0,55.1779,55.346,55.1712,55.3124,22000.0
2014-07-28 09:55:00,82.26,82.26,82.13,82.13,10200.0,55.2989,55.2989,55.2115,55.2115,10200.0
2014-07-28 10:00:00,82.11,82.17,81.95,81.95,15800.0,55.1981,55.2384,55.0905,55.0905,15800.0
2014-07-28 10:05:00,81.93,82.01,81.86,81.94,19700.0,55.0771,55.1308,55.03,55.0838,19700.0
2014-07-28 10:10:00,81.93,81.96,81.88,81.9,11500.0,55.0771,55.0972,55.0435,55.0569,11500.0
2014-07-28 10:15:00,81.9,81.95,81.83,81.83,19600.0,55.0569,55.0905,55.0098,55.0098,19600.0
2014-07-28 10:20:00,81.83,81.83,81.74,81.79,15100.0,55.0098,55.0098,54.9493,54.983,15100.0
2014-07-28 10:25:00,81.78,81.85,81.78,81.78,9600.0,54.9762,55.0233,54.9762,54.9762,9600.0
2014-07-28 10:30:00,81.78,81.78,81.67,81.7,18300.0,54.9762,54.9762,54.9023,54.9225,18300.0
2014-07-28 10:35:00,81.7,81.85,81.66,81.83,14800.0,54.9225,55.0233,54.8956,55.0098,14800.0
2014-07-28 10:40:00,81.84,81.96,81.82,81.96,14900.0,55.0166,55.0972,55.0031,55.0972,14900.0
2014-07-28 10:45:00,81.99,82.09,81.99,82.01,14000.0,55.1174,55.1846,55.1174,55.1308,14000.0
2014-07-28 10:50:00,82.01,82.02,81.96,81.99,9900.0,55.1308,55.1376,55.0972,55.1174,9900.0
2014-07-28 10:55:00,82.01,82.07,81.98,82.02,24000.0,55.1308,55.1712,55.1107,55.1376,24000.0
2014-07-28 11:00:00,82.02,82.14,82.02,82.1,15900.0,55.1376,55.2182,55.1376,55.1913,15900.0
2014-07-28 11:05:00,82.11,82.15,82.1,82.13,10800.0,55.1981,55.225,55.1913,55.2115,10800.0
2014-07-28 11:10:00,82.13,82.2,82.12,82.19,23300.0,55.2115,55.2586,55.2048,55.2519,23300.0
2014-07-28 11:15:00,82.19,82.19,82.15,82.16,9100.0,55.2519,55.2519,55.225,55.2317,9100.0
2014-07-28 11:20:00,82.15,82.27,82.14,82.24,28900.0,55.225,55.3056,55.2182,55.2855,28900.0
2014-07-28 11:25:00,82.24,82.38,82.24,82.37,31500.0,55.2855,55.3796,55.2855,55.3729,31500.0
2014-07-28 11:30:00,82.37,82.38,82.33,82.34,26400.0,55.3729,55.3796,55.346,55.3527,26400.0
2014-07-28 11:35:00,82.34,82.34,82.3,82.32,14000.0,55.3527,55.3527,55.3258,55.3392,14000.0
2014-07-28 11:40:00,82.32,82.36,82.31,82.35,13800.0,55.3392,55.3661,55.3325,55.3594,13800.0
2014-07-28 11:45:00,82.36,82.36,82.29,82.36,19900.0,55.3661,55.3661,55.3191,55.3661,19900.0
2014-07-28 11:50:00,82.35,82.36,82.25,82.25,14200.0,55.3594,55.3661,55.2922,55.2922,14200.0
2014-07-28 11:55:00,82.25,82.27,82.22,82.25,12600.0,55.2922,55.3056,55.272,55.2922,12600.0
2014-07-28 12:00:00,82.24,82.27,82.22,82.23,9400.0,55.2855,55.3056,55.272,55.2787,9400.0
2014-07-28 12:05:00,82.23,82.3,82.23,82.3,8300.0,55.2787,55.3258,55.2787,55.3258,8300.0
2014-07-28 12:10:00,82.29,82.32,82.28,82.29,9800.0,55.3191,55.3392,55.3124,55.3191,9800.0
2014-07-28 12:15:00,82.3,82.35,82.29,82.35,10600.0,55.3258,55.3594,55.3191,55.3594,10600.0
2014-07-28 12:20:00,82.34,82.35,82.32,82.33,17400.0,55.3527,55.3594,55.3392,55.346,17400.0
2014-07-28 12:25:00,82.34,82.35,82.3,82.3,48600.0,55.3527,55.3594,55.3258,55.3258,48600.0
2014-07-28 12:30:00,82.29,82.31,82.28,82.31,10200.0,55.3191,55.3325,55.3124,55.3325,10200.0
2014-07-28 12:35:00,82.3,82.38,82.29,82.36,49500.0,55.3258,55.3796,55.3191,55.3661,49500.0
2014-07-28 12:40:00,82.35,82.38,82.29,82.34,20800.0,55.3594,55.3796,55.3191,55.3527,20800.0
2014-07-28 12:45:00,82.34,82.37,82.32,82.35,13100.0,55.3527,55.3729,55.3392,55.3594,13100.0
2014-07-28 12:50:00,82.36,82.37,82.34,82.36,22700.0,55.3661,55.3729,55.3527,55.3661,22700.0
2014-07-28 12:55:00,82.36,82.38,82.34,82.35,23000.0,55.3661,55.3796,55.3527,55.3594,23000.0
2014-07-28 13:00:00,82.35,82.38,82.34,82.34,9000.0,55.3594,55.3796,55.3527,55.3527,9000.0
2014-07-28 13:05:00,82.35,82.36,82.33,82.36,7500.0,55.3594,55.3661,55.346,55.3661,7500.0
2014-07-28 13:10:00,82.36,82.42,82.36,82.41,13100.0,55.3661,55.4065,55.3661,55.3997,13100.0
2014-07-28 13:15:00,82.42,82.51,82.42,82.5,25500.0,55.4065,55.467,55.4065,55.4602,25500.0
2014-07-28 13:20:00,82.5,82.67,82.49,82.65,29500.0,55.4602,55.5745,55.4535,55.5611,29500.0
2014-07-28 13:25:00,82.64,82.71,82.62,82.7,18200.0,55.5544,55.6014,55.5409,55.5947,18200.0
2014-07-28 13:30:00,82.7,82.83,82.64,82.78,26700.0,55.5947,55.6821,55.5544,55.6485,26700.0
2014-07-28 13:35:00,82.79,82.89,82.79,82.87,39300.0,55.6552,55.7224,55.6552,55.709,39300.0
2014-07-28 13:40:00,82.85,82.9,82.82,82.86,13400.0,55.6955,55.7291,55.6754,55.7023,13400.0
2014-07-28 13:45:00,82.87,82.91,82.79,82.8,24700.0,55.709,55.7359,55.6552,55.6619,24700.0
2014-07-28 13:50:00,82.8,82.84,82.77,82.8,14300.0,55.6619,55.6888,55.6418,55.6619,14300.0
2014-07-28 13:55:00,82.81,82.86,82.8,82.83,29700.0,55.6686,55.7023,55.6619,55.6821,29700.0
2014-07-28 14:00:00,82.82,82.93,82.81,82.92,13000.0,55.6754,55.7493,55.6686,55.7426,13000.0
2014-07-28 14:05:00,82.93,82.93,82.85,82.88,29400.0,55.7493,55.7493,55.6955,55.7157,29400.0
2014-07-28 14:10:00,82.89,82.9,82.87,82.89,15900.0,55.7224,55.7291,55.709,55.7224,15900.0
2014-07-28 14:15:00,82.89,82.91,82.81,82.84,23700.0,55.7224,55.7359,55.6686,55.6888,23700.0
2014-07-28 14:20:00,82.83,82.83,82.79,82.81,19400.0,55.6821,55.6821,55.6552,55.6686,19400.0
2014-07-28 14:25:00,82.8,82.81,82.75,82.75,10600.0,55.6619,55.6686,55.6283,55.6283,10600.0
2014-07-28 14:30:00,82.75,82.75,82.6,82.62,30600.0,55.6283,55.6283,55.5275,55.5409,30600.0
2014-07-28 14:35:00,82.62,82.66,82.61,82.66,11800.0,55.5409,55.5678,55.5342,55.5678,11800.0
2014-07-28 14:40:00,82.66,82.68,82.63,82.68,17700.0,55.5678,55.5813,55.5476,55.5813,17700.0
2014-07-28 14:45:00,82.67,82.77,82.67,82.76,36100.0,55.5745,55.6418,55.5745,55.635,36100.0
2014-07-28 14:50:00,82.76,82.8,82.76,82.79,15700.0,55.635,55.6619,55.635,55.6552,15700.0
2014-07-28 14:55:00,82.79,82.8,82.74,82.79,17100.0,55.6552,55.6619,55.6216,55.6552,17100.0
2014-07-28 15:00:00,82.79,82.8,82.68,82.68,22800.0,55.6552,55.6619,55.5813,55.5813,22800.0
2014-07-28 15:05:00,82.67,82.69,82.58,82.66,26000.0,55.5745,55.588,55.514,55.5678,26000.0
2014-07-28 15:10:00,82.66,82.67,82.56,82.58,25600.0,55.5678,55.5745,55.5006,55.514,25600.0
2014-07-28 15:15:00,82.57,82.62,82.54,82.59,70600.0,55.5073,55.5409,55.4871,55.5207,70600.0
2014-07-28 15:20:00,82.59,82.6,82.57,82.58,24300.0,55.5207,55.5275,55.5073,55.514,24300.0
2014-07-28 15:25:00,82.58,82.6,82.52,82.55,35300.0,55.514,55.5275,55.4737,55.4939,35300.0
2014-07-28 15:30:00,82.54,82.62,82.54,82.57,35200.0,55.4871,55.5409,55.4871,55.5073,35200.0
2014-07-28 15:35:00,82.58,82.59,82.56,82.57,57600.0,55.514,55.5207,55.5006,55.5073,57600.0
2014-07-28 15:40:00,82.57,82.64,82.57,82.62,48600.0,55.5073,55.5544,55.5073,55.5409,48600.0
2014-07-28 15:45:00,82.61,82.63,82.58,82.61,61000.0,55.5342,55.5476,55.514,55.5342,61000.0
2014-07-28 15:50:00,82.61,82.62,82.54,82.57,61600.0,55.5342,55.5409,55.4871,55.5073,61600.0
2014-07-28 15:55:00,82.56,82.64,82.54,82.6,142600.0,55.5006,55.5544,55.4871,55.5275,142600.0
2014-07-29 09:30:00,82.92,83.16,82.7,83.06,96200.0,55.7426,55.9039,55.5947,55.8367,96200.0
2014-07-29 09:35:00,83.1,83.17,82.9,82.94,57200.0,55.8636,55.9107,55.7291,55.756,57200.0
2014-07-29 09:40:00,82.93,82.94,82.73,82.75,20500.0,55.7493,55.756,55.6149,55.6283,20500.0
2014-07-29 09:45:00,82.77,82.84,82.58,82.67,41200.0,55.6418,55.6888,55.514,55.5745,41200.0
2014-07-29 09:50:00,82.67,82.86,82.53,82.86,22900.0,55.5745,55.7023,55.4804,55.7023,22900.0
2014-07-29 09:55:00,82.82,82.91,82.72,82.88,32800.0,55.6754,55.7359,55.6081,55.7157,32800.0
2014-07-29 10:00:00,82.89,82.95,82.84,82.91,56800.0,55.7224,55.7628,55.6888,55.7359,56800.0
2014-07-29 10:05:00,82.91,82.95,82.84,82.93,32600.0,55.7359,55.7628,55.6888,55.7493,32600.0
2014-07-29 10:10:00,82.93,82.98,82.86,82.98,32500.0,55.7493,55.7829,55.7023,55.7829,32500.0
2014-07-29 10:15:00,82.97,83.25,82.92,83.01,76900.0,55.7762,55.9644,55.7426,55.8031,76900.0
2014-07-29 10:20:00,82.97,83.02,82.93,82.94,18900.0,55.7762,55.8098,55.7493,55.756,18900.0
2014-07-29 10:25:00,82.93,82.97,82.8,82.87,17900.0,55.7493,55.7762,55.6619,55.709,17900.0
2014-07-29 10:30:00,82.86,82.9,82.86,82.89,31200.0,55.7023,55.7291,55.7023,55.7224,31200.0
2014-07-29 10:35:00,82.9,82.9,82.81,82.9,47900.0,55.7291,55.7291,55.6686,55.7291,47900.0
2014-07-29 10:40:00,82.9,82.91,82.84,82.9,20100.0,55.7291,55.7359,55.6888,55.7291,20100.0
2014-07-29 10:45:00,82.9,82.92,82.83,82.9,22000.0,55.7291,55.7426,55.6821,55.7291,22000.0
2014-07-29 10:50:00,82.9,82.9,82.77,82.85,16300.0,55.7291,55.7291,55.6418,55.6955,16300.0
2014-07-29 10:55:00,82.85,82.86,82.77,82.83,17800.0,55.6955,55.7023,55.6418,55.6821,17800.0
2014-07-29 11:00:00,82.83,82.87,82.75,82.77,20300.0,55.6821,55.709,55.6283,55.6418,20300.0
2014-07-29 11:05:00,82.78,82.79,82.63,82.64,16600.0,55.6485,55.6552,55.5476,55.5544,16600.0
2014-07-29 11:10:00,82.65,82.69,82.51,82.69,21800.0,55.5611,55.588,55.467,55.588,21800.0
2014-07-29 11:15:00,82.69,82.87,82.66,82.68,25800.0,55.588,55.709,55.5678,55.5813,25800.0
2014-07-29 11:20:00,82.67,82.84,82.65,82.78,21600.0,55.5745,55.6888,55.5611,55.6485,21600.0
2014-07-29 11:25:00,82.78,82.78,82.63,82.63,45100.0,55.6485,55.6485,55.5476,55.5476,45100.0
2014-07-29 11:30:00,82.62,82.65,82.5,82.59,85300.0,55.5409,55.5611,55.4602,55.5207,85300.0
2014-07-29 11:35:00,82.58,82.66,82.56,82.6,19400.0,55.514,55.5678,55.5006,55.5275,19400.0
2014-07-29 11:40:00,82.59,82.72,82.52,82.7,89300.0,55.5207,55.6081,55.4737,55.5947,89300.0
2014-07-29 11:45:00,82.7,82.8,82.66,82.67,32700.0,55.5947,55.6619,55.5678,55.5745,32700.0
2014-07-29 11:50:00,82.68,82.8,82.65,82.76,8400.0,55.5813,55.6619,55.5611,55.635,8400.0
2014-07-29 11:55:00,82.74,82.74,82.65,82.73,14000.0,55.6216,55.6216,55.5611,55.6149,14000.0
2014-07-29 12:00:00,82.73,82.74,82.67,82.69,20000.0,55.6149,55.6216,55.5745,55.588,20000.0
2014-07-29 12:05:00,82.71,82.8,82.69,82.77,22600.0,55.6014,55.6619,55.588,55.6418,22600.0
2014-07-29 12:10:00,82.76,82.79,82.73,82.74,30200.0,55.635,55.6552,55.6149,55.6216,30200.0
2014-07-29 12:15:00,82.74,82.75,82.62,82.71,21800.0,55.6216,55.6283,55.5409,55.6014,21800.0
2014-07-29 12:20:00,82.72,82.74,82.64,82.74,10600.0,55.6081,55.6216,55.5544,55.6216,10600.0
2014-07-29 12:25:00,82.74,82.76,82.67,82.74,15200.0,55.6216,55.635,55.5745,55.6216,15200.0
2014-07-29 12:30:00,82.76,82.79,82.72,82.78,11700.0,55.635,55.6552,55.6081,55.6485,11700.0
2014-07-29 12:35:00,82.8,82.85,82.76,82.78,8700.0,55.6619,55.6955,55.635,55.6485,8700.0
2014-07-29 12:40:00,82.76,82.79,82.75,82.77,8600.0,55.635,55.6552,55.6283,55.6418,8600.0
2014-07-29 12:45:00,82.77,82.8,82.75,82.78,9200.0,55.6418,55.6619,55.6283,55.6485,9200.0
2014-07-29 12:50:00,82.78,82.79,82.74,82.76,7900.0,55.6485,55.6552,55.6216,55.635,7900.0
2014-07-29 12:55:00,82.77,82.83,82.76,82.82,7900.0,55.6418,55.6821,55.635,55.6754,7900.0
2014-07-29 13:00:00,82.81,82.82,82.76,82.82,10400.0,55.6686,55.6754,55.635,55.6754,10400.0
2014-07-29 13:05:00,82.82,82.83,82.78,82.82,8400.0,55.6754,55.6821,55.6485,55.6754,8400.0
2014-07-29 13:10:00,82.81,82.81,82.73,82.76,10200.0,55.6686,55.6686,55.6149,55.635,10200.0
2014-07-29 13:15:00,82.76,82.76,82.69,82.72,23900.0,55.635,55.635,55.588,55.6081,23900.0
2014-07-29 13:20:00,82.72,82.8,82.71,82.78,16400.0,55.6081,55.6619,55.6014,55.6485,16400.0
2014-07-29 13:25:00,82.77,82.79,82.71,82.74,9700.0,55.6418,55.6552,55.6014,55.6216,9700.0
2014-07-29 13:30:00,82.73,82.77,82.72,82.77,12900.0,55.6149,55.6418,55.6081,55.6418,12900.0
2014-07-29 13:35:00,82.76,82.79,82.72,82.75,20800.0,55.635,55.6552,55.6081,55.6283,20800.0
2014-07-29 13:40:00,82.76,82.8,82.75,82.76,11500.0,55.635,55.6619,55.6283,55.635,11500.0
2014-07-29 13:45:00,82.75,82.75,82.66,82.68,20600.0,55.6283,55.6283,55.5678,55.5813,20600.0
2014-07-29 13:50:00,82.67,82.78,82.67,82.76,14000.0,55.5745,55.6485,55.5745,55.635,14000.0
2014-07-29 13:55:00,82.76,82.78,82.71,82.72,11900.0,55.635,55.6485,55.6014,55.6081,11900.0
2014-07-29 14:00:00,82.76,82.82,82.75,82.78,17600.0,55.635,55.6754,55.6283,55.6485,17600.0
2014-07-29 14:05:00,82.76,82.8,82.74,82.76,21700.0,55.635,55.6619,55.6216,55.635,21700.0
2014-07-29 14:10:00,82.75,82.83,82.74,82.82,24600.0,55.6283,55.6821,55.6216,55.6754,24600.0
2014-07-29 14:15:00,82.82,82.87,82.81,82.82,20900.0,55.6754,55.709,55.6686,55.6754,20900.0
2014-07-29 14:20:00,82.81,82.85,82.79,82.8,28600.0,55.6686,55.6955,55.6552,55.6619,28600.0
2014-07-29 14:25:00,82.8,82.87,82.76,82.86,30500.0,55.6619,55.709,55.635,55.7023,30500.0
2014-07-29 14:30:00,82.87,82.87,82.8,82.8,21800.0,55.709,55.709,55.6619,55.6619,21800.0
2014-07-29 14:35:00,82.8,82.83,82.79,82.81,18400.0,55.6619,55.6821,55.6552,55.6686,18400.0
2014-07-29 14:40:00,82.82,82.86,82.79,82.8,34900.0,55.6754,55.7023,55.6552,55.6619,34900.0
2014-07-29 14:45:00,82.82,82.89,82.81,82.85,31000.0,55.6754,55.7224,55.6686,55.6955,31000.0
2014-07-29 14:50:00,82.87,82.87,82.82,82.85,38500.0,55.709,55.709,55.6754,55.6955,38500.0
2014-07-29 14:55:00,82.86,82.94,82.83,82.89,37900.0,55.7023,55.756,55.6821,55.7224,37900.0
2014-07-29 15:00:00,82.89,82.9,82.77,82.84,34800.0,55.7224,55.7291,55.6418,55.6888,34800.0
2014-07-29 15:05:00,82.81,82.94,82.78,82.83,30900.0,55.6686,55.756,55.6485,55.6821,30900.0
2014-07-29 15:10:00,82.83,82.89,82.8,82.87,28600.0,55.6821,55.7224,55.6619,55.709,28600.0
2014-07-29 15:15:00,82.85,82.92,82.82,82.89,31600.0,55.6955,55.7426,55.6754,55.7224,31600.0
2014-07-29 15:20:00,82.89,82.94,82.84,82.9,50800.0,55.7224,55.756,55.6888,55.7291,50800.0
2014-07-29 15:25:00,82.9,82.91,82.82,82.86,65900.0,55.7291,55.7359,55.6754,55.7023,65900.0
2014-07-29 15:30:00,82.87,82.93,82.84,82.87,138800.0,55.709,55.7493,55.6888,55.709,138800.0
2014-07-29 15:35:00,82.88,82.91,82.87,82.9,108900.0,55.7157,55.7359,55.709,55.7291,108900.0
2014-07-29 15:40:00,82.89,82.93,82.88,82.89,69900.0,55.7224,55.7493,55.7157,55.7224,69900.0
2014-07-29 15:45:00,82.88,82.89,82.73,82.81,100100.0,55.7157,55.7224,55.6149,55.6686,100100.0
2014-07-29 15:50:00,82.8,82.81,82.64,82.64,58100.0,55.6619,55.6686,55.5544,55.5544,58100.0
2014-07-29 15:55:00,82.63,82.64,82.5,82.5,202100.0,55.5476,55.5544,55.4602,55.4602,202100.0
2014-07-30 09:30:00,82.19,82.44,81.6,82.3,68400.0,55.2519,55.4199,54.8552,55.3258,68400.0
2014-07-30 09:35:00,82.34,82.89,82.21,82.82,50600.0,55.3527,55.7224,55.2653,55.6754,50600.0
2014-07-30 09:40:00,82.9,83.41,82.8,83.01,139600.0,55.7291,56.072,55.6619,55.8031,139600.0
2014-07-30 09:45:00,82.99,83.28,82.93,83.14,41700.0,55.7896,55.9846,55.7493,55.8905,41700.0
2014-07-30 09:50:00,83.16,83.22,83.01,83.05,35700.0,55.9039,55.9443,55.8031,55.83,35700.0
2014-07-30 09:55:00,83.03,83.08,82.5,82.5,48800.0,55.8165,55.8501,55.4602,55.4602,48800.0
2014-07-30 10:00:00,82.54,82.56,82.16,82.31,84200.0,55.4871,55.5006,55.2317,55.3325,84200.0
2014-07-30 10:05:00,82.31,82.38,82.05,82.08,31400.0,55.3325,55.3796,55.1577,55.1779,31400.0
2014-07-30 10:10:00,82.09,82.32,82.04,82.04,27200.0,55.1846,55.3392,55.151,55.151,27200.0
2014-07-30 10:15:00,82.06,82.25,81.98,82.18,30500.0,55.1645,55.2922,55.1107,55.2451,30500.0
2014-07-30 10:20:00,82.16,82.29,82.08,82.08,30100.0,55.2317,55.3191,55.1779,55.1779,30100.0
2014-07-30 10:25:00,82.08,82.24,82.02,82.09,24000.0,55.1779,55.2855,55.1376,55.1846,24000.0
2014-07-30 10:30:00,82.04,82.31,82.03,82.05,17000.0,55.151,55.3325,55.1443,55.1577,17000.0
2014-07-30 10:35:00,82.05,82.31,82.04,82.23,30900.0,55.1577,55.3325,55.151,55.2787,30900.0
2014-07-30 10:40:00,82.23,82.29,82.17,82.25,35900.0,55.2787,55.3191,55.2384,55.2922,35900.0
2014-07-30 10:45:00,82.24,82.24,82.0,82.09,24000.0,55.2855,55.2855,55.1241,55.1846,24000.0
2014-07-30 10:50:00,82.09,82.22,82.05,82.11,31800.0,55.1846,55.272,55.1577,55.1981,31800.0
2014-07-30 10:55:00,82.13,82.13,81.89,81.89,32900.0,55.2115,55.2115,55.0502,55.0502,32900.0
2014-07-30 11:00:00,81.89,81.91,81.8,81.86,17400.0,55.0502,55.0636,54.9897,55.03,17400.0
2014-07-30 11:05:00,81.84,82.0,81.73,81.93,16100.0,55.0166,55.1241,54.9426,55.0771,16100.0
2014-07-30 11:10:00,81.92,81.95,81.82,81.91,17200.0,55.0703,55.0905,55.0031,55.0636,17200.0
2014-07-30 11:15:00,81.91,82.04,81.9,81.93,13400.0,55.0636,55.151,55.0569,55.0771,13400.0
2014-07-30 11:20:00,81.93,82.11,81.84,82.07,34300.0,55.0771,55.1981,55.0166,55.1712,34300.0
2014-07-30 11:25:00,82.02,82.03,81.7,81.88,34200.0,55.1376,55.1443,54.9225,55.0435,34200.0
2014-07-30 11:30:00,81.88,82.07,81.87,81.98,21100.0,55.0435,55.1712,55.0367,55.1107,21100.0
2014-07-30 11:35:00,81.97,81.98,81.85,81.87,19100.0,55.104,55.1107,55.0233,55.0367,19100.0
2014-07-30 11:40:00,81.88,82.13,81.86,82.05,31700.0,55.0435,55.2115,55.03,55.1577,31700.0
2014-07-30 11:45:00,82.03,82.05,81.85,81.87,15900.0,55.1443,55.1577,55.0233,55.0367,15900.0
2014-07-30 11:50:00,81.83,81.83,81.67,81.67,25000.0,55.0098,55.0098,54.9023,54.9023,25000.0
2014-07-30 11:55:00,81.66,81.66,81.52,81.52,16100.0,54.8956,54.8956,54.8014,54.8014,16100.0
2014-07-30 12:00:00,81.54,81.59,81.41,81.47,26100.0,54.8149,54.8485,54.7275,54.7678,26100.0
2014-07-30 12:05:00,81.5,81.56,81.39,81.42,32400.0,54.788,54.8283,54.7141,54.7342,32400.0
2014-07-30 12:10:00,81.42,81.67,81.41,81.65,13100.0,54.7342,54.9023,54.7275,54.8888,13100.0
2014-07-30 12:15:00,81.66,81.69,81.62,81.66,11400.0,54.8956,54.9157,54.8687,54.8956,11400.0
2014-07-30 12:20:00,81.63,81.77,81.63,81.73,12000.0,54.8754,54.9695,54.8754,54.9426,12000.0
2014-07-30 12:25:00,81.73,81.78,81.7,81.78,8000.0,54.9426,54.9762,54.9225,54.9762,8000.0
2014-07-30 12:30:00,81.78,81.78,81.55,81.57,17800.0,54.9762,54.9762,54.8216,54.8351,17800.0
2014-07-30 12:35:00,81.57,81.66,81.56,81.6,12700.0,54.8351,54.8956,54.8283,54.8552,12700.0
2014-07-30 12:40:00,81.6,81.8,81.58,81.78,31900.0,54.8552,54.9897,54.8418,54.9762,31900.0
2014-07-30 12:45:00,81.75,81.75,81.56,81.64,12900.0,54.9561,54.9561,54.8283,54.8821,12900.0
2014-07-30 12:50:00,81.64,81.93,81.64,81.92,24600.0,54.8821,55.0771,54.8821,55.0703,24600.0
2014-07-30 12:55:00,81.88,81.97,81.78,81.97,20600.0,55.0435,55.104,54.9762,55.104,20600.0
2014-07-30 13:00:00,81.97,82.09,81.6,81.65,25400.0,55.104,55.1846,54.8552,54.8888,25400.0
2014-07-30 13:05:00,81.65,81.68,81.52,81.52,14800.0,54.8888,54.909,54.8014,54.8014,14800.0
2014-07-30 13:10:00,81.51,81.66,81.51,81.66,9900.0,54.7947,54.8956,54.7947,54.8956,9900.0
2014-07-30 13:15:00,81.63,81.64,81.39,81.45,18800.0,54.8754,54.8821,54.7141,54.7544,18800.0
2014-07-30 13:20:00,81.48,81.5,81.34,81.37,11400.0,54.7746,54.788,54.6804,54.7006,11400.0
2014-07-30 13:25:00,81.35,81.4,81.32,81.36,11700.0,54.6872,54.7208,54.667,54.6939,11700.0
2014-07-30 13:30:00,81.35,81.48,81.32,81.44,20000.0,54.6872,54.7746,54.667,54.7477,20000.0
2014-07-30 13:35:00,81.48,81.49,81.39,81.39,13500.0,54.7746,54.7813,54.7141,54.7141,13500.0
2014-07-30 13:40:00,81.4,81.44,81.31,81.4,16300.0,54.7208,54.7477,54.6603,54.7208,16300.0
2014-07-30 13:45:00,81.43,81.49,81.34,81.46,11300.0,54.7409,54.7813,54.6804,54.7611,11300.0
2014-07-30 13:50:00,81.47,81.5,81.44,81.45,22500.0,54.7678,54.788,54.7477,54.7544,22500.0
2014-07-30 13:55:00,81.45,81.54,81.42,81.49,21100.0,54.7544,54.8149,54.7342,54.7813,21100.0
2014-07-30 14:00:00,81.46,81.75,81.38,81.54,36200.0,54.7611,54.9561,54.7073,54.8149,36200.0
2014-07-30 14:05:00,81.55,81.78,81.55,81.64,30800.0,54.8216,54.9762,54.8216,54.8821,30800.0
2014-07-30 14:10:00,81.67,82.0,81.63,81.88,30600.0,54.9023,55.1241,54.8754,55.0435,30600.0
2014-07-30 14:15:00,81.86,82.04,81.86,81.94,14100.0,55.03,55.151,55.03,55.0838,14100.0
2014-07-30 14:20:00,81.97,81.99,81.82,81.95,15100.0,55.104,55.1174,55.0031,55.0905,15100.0
2014-07-30 14:25:00,81.95,81.98,81.91,81.95,13800.0,55.0905,55.1107,55.0636,55.0905,13800.0
2014-07-30 14:30:00,81.96,81.98,81.78,81.81,19000.0,55.0972,55.1107,54.9762,54.9964,19000.0
2014-07-30 14:35:00,81.81,81.81,81.64,81.75,18300.0,54.9964,54.9964,54.8821,54.9561,18300.0
2014-07-30 14:40:00,81.74,81.76,81.59,81.64,26000.0,54.9493,54.9628,54.8485,54.8821,26000.0
2014-07-30 14:45:00,81.64,81.64,81.46,81.51,26600.0,54.8821,54.8821,54.7611,54.7947,26600.0
2014-07-30 14:50:00,81.52,81.58,81.5,81.54,20800.0,54.8014,54.8418,54.788,54.8149,20800.0
2014-07-30 14:55:00,81.55,81.56,81.5,81.55,25100.0,54.8216,54.8283,54.788,54.8216,25100.0
2014-07-30 15:00:00,81.54,81.54,81.34,81.42,31300.0,54.8149,54.8149,54.6804,54.7342,31300.0
2014-07-30 15:05:00,81.42,81.53,81.38,81.44,26000.0,54.7342,54.8082,54.7073,54.7477,26000.0
2014-07-30 15:10:00,81.46,81.47,81.37,81.46,30300.0,54.7611,54.7678,54.7006,54.7611,30300.0
2014-07-30 15:15:00,81.48,81.63,81.44,81.63,32600.0,54.7746,54.8754,54.7477,54.8754,32600.0
2014-07-30 15:20:00,81.63,81.77,81.57,81.74,21800.0,54.8754,54.9695,54.8351,54.9493,21800.0
2014-07-30 15:25:00,81.74,81.8,81.68,81.8,39700.0,54.9493,54.9897,54.909,54.9897,39700.0
2014-07-30 15:30:00,81.79,81.86,81.78,81.81,41100.0,54.983,55.03,54.9762,54.9964,41100.0
2014-07-30 15:35:00,81.82,81.85,81.77,81.8,32700.0,55.0031,55.0233,54.9695,54.9897,32700.0
2014-07-30 15:40:00,81.8,81.85,81.78,81.82,40300.0,54.9897,55.0233,54.9762,55.0031,40300.0
2014-07-30 15:45:00,81.82,81.82,81.76,81.8,47000.0,55.0031,55.0031,54.9628,54.9897,47000.0
2014-07-30 15:50:00,81.8,81.83,81.75,81.81,64300.0,54.9897,55.0098,54.9561,54.9964,64300.0
2014-07-30 15:55:00,81.82,81.83,81.73,81.74,85100.0,55.0031,55.0098,54.9426,54.9493,85100.0
2014-07-31 09:30:00,81.14,81.69,80.76,81.59,89000.0,54.546,54.9157,54.2905,54.8485,89000.0
2014-07-31 09:35:00,81.61,82.0,81.27,81.67,33200.0,54.8619,55.1241,54.6334,54.9023,33200.0
2014-07-31 09:40:00,81.68,81.75,81.44,81.6,16600.0,54.909,54.9561,54.7477,54.8552,16600.0
2014-07-31 09:45:00,81.48,82.12,81.33,82.12,30900.0,54.7746,55.2048,54.6737,55.2048,30900.0
2014-07-31 09:50:00,82.17,82.46,81.95,82.46,62000.0,55.2384,55.4334,55.0905,55.4334,62000.0
2014-07-31 09:55:00,82.44,82.51,82.11,82.15,36700.0,55.4199,55.467,55.1981,55.225,36700.0
2014-07-31 10:00:00,82.18,82.18,81.84,82.14,40200.0,55.2451,55.2451,55.0166,55.2182,40200.0
2014-07-31 10:05:00,82.09,82.09,81.76,81.76,20400.0,55.1846,55.1846,54.9628,54.9628,20400.0
2014-07-31 10:10:00,81.81,81.88,81.7,81.77,35200.0,54.9964,55.0435,54.9225,54.9695,35200.0
2014-07-31 10:15:00,81.75,81.81,81.63,81.63,41000.0,54.9561,54.9964,54.8754,54.8754,41000.0
2014-07-31 10:20:00,81.66,81.9,81.65,81.83,37800.0,54.8956,55.0569,54.8888,55.0098,37800.0
2014-07-31 10:25:00,81.83,81.83,81.57,81.69,38700.0,55.0098,55.0098,54.8351,54.9157,38700.0
2014-07-31 10:30:00,81.69,81.69,81.25,81.25,39900.0,54.9157,54.9157,54.6199,54.6199,39900.0
2014-07-31 10:35:00,81.24,81.35,81.24,81.33,18000.0,54.6132,54.6872,54.6132,54.6737,18000.0
2014-07-31 10:40:00,81.34,81.38,81.27,81.32,14700.0,54.6804,54.7073,54.6334,54.667,14700.0
2014-07-31 10:45:00,81.31,81.35,81.27,81.28,28600.0,54.6603,54.6872,54.6334,54.6401,28600.0
2014-07-31 10:50:00,81.3,81.3,81.12,81.12,25500.0,54.6536,54.6536,54.5325,54.5325,25500.0
2014-07-31 10:55:00,81.13,81.13,80.83,80.87,20000.0,54.5393,54.5393,54.3376,54.3645,20000.0
2014-07-31 11:00:00,80.85,81.01,80.84,80.95,27400.0,54.351,54.4586,54.3443,54.4183,27400.0
2014-07-31 11:05:00,80.93,81.08,80.9,81.06,24200.0,54.4048,54.5057,54.3847,54.4922,24200.0
2014-07-31 11:10:00,81.05,81.1,80.85,80.86,34900.0,54.4855,54.5191,54.351,54.3578,34900.0
2014-07-31 11:15:00,80.85,80.89,80.7,80.84,20300.0,54.351,54.3779,54.2502,54.3443,20300.0
2014-07-31 11:20:00,80.82,80.97,80.82,80.96,15100.0,54.3309,54.4317,54.3309,54.425,15100.0
2014-07-31 11:25:00,80.97,80.97,80.8,80.87,21400.0,54.4317,54.4317,54.3174,54.3645,21400.0
2014-07-31 11:30:00,80.88,80.93,80.82,80.92,40800.0,54.3712,54.4048,54.3309,54.3981,40800.0
2014-07-31 11:35:00,80.91,81.08,80.89,81.05,26500.0,54.3914,54.5057,54.3779,54.4855,26500.0
2014-07-31 11:40:00,81.07,81.15,81.04,81.04,15800.0,54.4989,54.5527,54.4788,54.4788,15800.0
2014-07-31 11:45:00,81.02,81.09,80.88,80.95,31900.0,54.4653,54.5124,54.3712,54.4183,31900.0
2014-07-31 11:50:00,80.94,80.95,80.64,80.66,35400.0,54.4115,54.4183,54.2099,54.2233,35400.0
2014-07-31 11:55:00,80.65,80.69,80.56,80.6,15400.0,54.2166,54.2435,54.1561,54.183,15400.0
2014-07-31 12:00:00,80.63,80.8,80.57,80.76,17300.0,54.2031,54.3174,54.1628,54.2905,17300.0
2014-07-31 12:05:00,80.76,80.84,80.76,80.79,12900.0,54.2905,54.3443,54.2905,54.3107,12900.0
2014-07-31 12:10:00,80.78,80.84,80.73,80.82,13100.0,54.304,54.3443,54.2704,54.3309,13100.0
2014-07-31 12:15:00,80.81,80.9,80.76,80.84,19200.0,54.3242,54.3847,54.2905,54.3443,19200.0
2014-07-31 12:20:00,80.82,80.85,80.72,80.73,15800.0,54.3309,54.351,54.2637,54.2704,15800.0
2014-07-31 12:25:00,80.73,80.86,80.71,80.76,16600.0,54.2704,54.3578,54.2569,54.2905,16600.0
2014-07-31 12:30:00,80.79,80.9,80.78,80.87,14100.0,54.3107,54.3847,54.304,54.3645,14100.0
2014-07-31 12:35:00,80.81,80.88,80.81,80.84,9500.0,54.3242,54.3712,54.3242,54.3443,9500.0
2014-07-31 12:40:00,80.86,80.92,80.81,80.91,16400.0,54.3578,54.3981,54.3242,54.3914,16400.0
2014-07-31 12:45:00,80.9,81.01,80.87,80.98,24100.0,54.3847,54.4586,54.3645,54.4384,24100.0
2014-07-31 12:50:00,80.99,81.11,80.99,81.11,26000.0,54.4452,54.5258,54.4452,54.5258,26000.0
2014-07-31 12:55:00,81.12,81.22,81.11,81.22,16800.0,54.5325,54.5998,54.5258,54.5998,16800.0
2014-07-31 13:00:00,81.22,81.32,81.22,81.31,55700.0,54.5998,54.667,54.5998,54.6603,55700.0
2014-07-31 13:05:00,81.31,81.39,81.31,81.33,16300.0,54.6603,54.7141,54.6603,54.6737,16300.0
2014-07-31 13:10:00,81.32,81.34,81.24,81.3,13800.0,54.667,54.6804,54.6132,54.6536,13800.0
2014-07-31 13:15:00,81.29,81.33,81.18,81.32,12900.0,54.6468,54.6737,54.5729,54.667,12900.0
2014-07-31 13:20:00,81.33,81.34,81.09,81.09,7700.0,54.6737,54.6804,54.5124,54.5124,7700.0
2014-07-31 13:25:00,81.11,81.2,81.09,81.18,8800.0,54.5258,54.5863,54.5124,54.5729,8800.0
2014-07-31 13:30:00,81.18,81.33,81.16,81.33,11500.0,54.5729,54.6737,54.5594,54.6737,11500.0
2014-07-31 13:35:00,81.32,81.47,81.29,81.42,14100.0,54.667,54.7678,54.6468,54.7342,14100.0
2014-07-31 13:40:00,81.41,81.5,81.37,81.5,31300.0,54.7275,54.788,54.7006,54.788,31300.0
2014-07-31 13:45:00,81.48,81.48,81.33,81.37,10100.0,54.7746,54.7746,54.6737,54.7006,10100.0
2014-07-31 13:50:00,81.43,81.49,81.42,81.48,16400.0,54.7409,54.7813,54.7342,54.7746,16400.0
2014-07-31 13:55:00,81.46,81.64,81.46,81.57,13900.0,54.7611,54.8821,54.7611,54.8351,13900.0
2014-07-31 14:00:00,81.57,81.91,81.57,81.9,27000.0,54.8351,55.0636,54.8351,55.0569,27000.0
2014-07-31 14:05:00,81.92,82.0,81.87,81.87,36200.0,55.0703,55.1241,55.0367,55.0367,36200.0
2014-07-31 14:10:00,81.9,81.9,81.79,81.9,28600.0,55.0569,55.0569,54.983,55.0569,28600.0
2014-07-31 14:15:00,81.9,81.95,81.82,81.86,31200.0,55.0569,55.0905,55.0031,55.03,31200.0
2014-07-31 14:20:00,81.84,81.99,81.83,81.93,26600.0,55.0166,55.1174,55.0098,55.0771,26600.0
2014-07-31 14:25:00,81.91,81.97,81.86,81.97,26600.0,55.0636,55.104,55.03,55.104,26600.0
2014-07-31 14:30:00,81.96,81.99,81.82,81.96,38400.0,55.0972,55.1174,55.0031,55.0972,38400.0
2014-07-31 14:35:00,81.96,82.01,81.89,82.01,39300.0,55.0972,55.1308,55.0502,55.1308,39300.0
2014-07-31 14:40:00,81.98,82.0,81.81,81.83,35700.0,55.1107,55.1241,54.9964,55.0098,35700.0
2014-07-31 14:45:00,81.84,81.84,81.57,81.67,27100.0,55.0166,55.0166,54.8351,54.9023,27100.0
2014-07-31 14:50:00,81.67,81.77,81.67,81.71,32400.0,54.9023,54.9695,54.9023,54.9292,32400.0
2014-07-31 14:55:00,81.71,81.74,81.58,81.58,33900.0,54.9292,54.9493,54.8418,54.8418,33900.0
2014-07-31 15:00:00,81.56,81.8,81.54,81.8,22800.0,54.8283,54.9897,54.8149,54.9897,22800.0
2014-07-31 15:05:00,81.79,81.8,81.63,81.63,26500.0,54.983,54.9897,54.8754,54.8754,26500.0
2014-07-31 15:10:00,81.65,81.65,81.3,81.3,38200.0,54.8888,54.8888,54.6536,54.6536,38200.0
2014-07-31 15:15:00,81.3,81.37,81.26,81.32,29200.0,54.6536,54.7006,54.6267,54.667,29200.0
2014-07-31 15:20:00,81.31,81.33,81.15,81.19,23700.0,54.6603,54.6737,54.5527,54.5796,23700.0
2014-07-31 15:25:00,81.19,81.28,81.05,81.14,39600.0,54.5796,54.6401,54.4855,54.546,39600.0
2014-07-31 15:30:00,81.09,81.27,81.09,81.22,24700.0,54.5124,54.6334,54.5124,54.5998,24700.0
2014-07-31 15:35:00,81.23,81.41,81.2,81.4,57800.0,54.6065,54.7275,54.5863,54.7208,57800.0
2014-07-31 15:40:00,81.38,81.51,81.3,81.3,68800.0,54.7073,54.7947,54.6536,54.6536,68800.0
2014-07-31 15:45:00,81.28,81.37,81.25,81.33,78900.0,54.6401,54.7006,54.6199,54.6737,78900.0
2014-07-31 15:50:00,81.34,81.34,81.17,81.26,120700.0,54.6804,54.6804,54.5662,54.6267,120700.0
2014-07-31 15:55:00,81.25,81.3,81.1,81.11,156400.0,54.6199,54.6536,54.5191,54.5258,156400.0
2014-08-01 09:30:00,80.62,81.01,80.07,80.28,176600.0,54.1964,54.4586,53.8267,53.9679,176600.0
2014-08-01 09:35:00,80.29,80.79,80.23,80.78,36300.0,53.9746,54.3107,53.9343,54.304,36300.0
2014-08-01 09:40:00,80.77,80.92,80.72,80.74,20500.0,54.2973,54.3981,54.2637,54.2771,20500.0
2014-08-01 09:45:00,80.8,80.8,80.52,80.71,29300.0,54.3174,54.3174,54.1292,54.2569,29300.0
2014-08-01 09:50:00,80.72,80.72,80.5,80.58,45100.0,54.2637,54.2637,54.1158,54.1695,45100.0
2014-08-01 09:55:00,80.59,80.64,80.5,80.62,43000.0,54.1763,54.2099,54.1158,54.1964,43000.0
2014-08-01 10:00:00,80.62,80.94,80.61,80.81,123000.0,54.1964,54.4115,54.1897,54.3242,123000.0
2014-08-01 10:05:00,80.86,80.96,80.65,80.77,53300.0,54.3578,54.425,54.2166,54.2973,53300.0
2014-08-01 10:10:00,80.75,80.8,80.41,80.41,40800.0,54.2838,54.3174,54.0553,54.0553,40800.0
2014-08-01 10:15:00,80.41,80.49,80.08,80.12,47400.0,54.0553,54.109,53.8334,53.8603,47400.0
2014-08-01 10:20:00,80.12,80.47,80.11,80.47,34400.0,53.8603,54.0956,53.8536,54.0956,34400.0
2014-08-01 10:25:00,80.45,80.45,80.33,80.4,42700.0,54.0821,54.0821,54.0015,54.0485,42700.0
2014-08-01 10:30:00,80.42,80.47,80.36,80.47,39300.0,54.062,54.0956,54.0216,54.0956,39300.0
2014-08-01 10:35:00,80.46,80.61,80.38,80.6,36300.0,54.0889,54.1897,54.0351,54.183,36300.0
2014-08-01 10:40:00,80.6,80.62,80.48,80.48,20600.0,54.183,54.1964,54.1023,54.1023,20600.0
2014-08-01 10:45:00,80.51,80.53,80.4,80.4,18200.0,54.1225,54.1359,54.0485,54.0485,18200.0
2014-08-01 10:50:00,80.42,80.43,80.32,80.39,18600.0,54.062,54.0687,53.9948,54.0418,18600.0
2014-08-01 10:55:00,80.38,80.38,80.19,80.25,26300.0,54.0351,54.0351,53.9074,53.9477,26300.0
2014-08-01 11:00:00,80.25,80.26,80.18,80.18,27700.0,53.9477,53.9544,53.9006,53.9006,27700.0
2014-08-01 11:05:00,80.17,80.23,80.05,80.09,39300.0,53.8939,53.9343,53.8132,53.8401,39300.0
2014-08-01 11:10:00,80.13,80.13,79.94,80.04,38800.0,53.867,53.867,53.7393,53.8065,38800.0
2014-08-01 11:15:00,80.06,80.11,79.9,79.97,41400.0,53.82,53.8536,53.7124,53.7595,41400.0
2014-08-01 11:20:00,79.96,80.13,79.92,80.12,48700.0,53.7527,53.867,53.7259,53.8603,48700.0
2014-08-01 11:25:00,80.13,80.21,80.01,80.04,24000.0,53.867,53.9208,53.7864,53.8065,24000.0
2014-08-01 11:30:00,80.04,80.08,79.9,79.93,16900.0,53.8065,53.8334,53.7124,53.7326,16900.0
2014-08-01 11:35:00,79.92,79.95,79.79,79.82,33100.0,53.7259,53.746,53.6385,53.6586,33100.0
2014-08-01 11:40:00,79.8,79.88,79.77,79.77,24500.0,53.6452,53.699,53.625,53.625,24500.0
2014-08-01 11:45:00,79.78,79.97,79.77,79.78,33400.0,53.6317,53.7595,53.625,53.6317,33400.0
2014-08-01 11:50:00,79.79,79.79,79.59,79.59,120500.0,53.6385,53.6385,53.504,53.504,120500.0
2014-08-01 11:55:00,79.58,79.58,79.25,79.43,90700.0,53.4973,53.4973,53.2754,53.3965,90700.0
2014-08-01 12:00:00,79.44,79.7,79.44,79.69,39900.0,53.4032,53.578,53.4032,53.5712,39900.0
2014-08-01 12:05:00,79.67,79.77,79.61,79.64,50000.0,53.5578,53.625,53.5175,53.5376,50000.0
2014-08-01 12:10:00,79.63,79.73,79.62,79.65,18900.0,53.5309,53.5981,53.5242,53.5443,18900.0
2014-08-01 12:15:00,79.65,79.89,79.61,79.79,30200.0,53.5443,53.7057,53.5175,53.6385,30200.0
2014-08-01 12:20:00,79.79,79.93,79.79,79.86,15100.0,53.6385,53.7326,53.6385,53.6855,15100.0
2014-08-01 12:25:00,79.86,79.93,79.71,79.82,51000.0,53.6855,53.7326,53.5847,53.6586,51000.0
2014-08-01 12:30:00,79.84,79.86,79.78,79.83,21500.0,53.6721,53.6855,53.6317,53.6654,21500.0
2014-08-01 12:35:00,79.82,79.87,79.69,79.72,27100.0,53.6586,53.6922,53.5712,53.5914,27100.0
2014-08-01 12:40:00,79.72,79.76,79.64,79.64,22000.0,53.5914,53.6183,53.5376,53.5376,22000.0
2014-08-01 12:45:00,79.65,79.83,79.64,79.71,34200.0,53.5443,53.6654,53.5376,53.5847,34200.0
2014-08-01 12:50:00,79.7,79.94,79.7,79.91,23000.0,53.578,53.7393,53.578,53.7191,23000.0
2014-08-01 12:55:00,79.9,80.03,79.89,79.91,30600.0,53.7124,53.7998,53.7057,53.7191,30600.0
2014-08-01 13:00:00,79.91,79.95,79.62,79.7,39800.0,53.7191,53.746,53.5242,53.578,39800.0
2014-08-01 13:05:00,79.7,79.87,79.67,79.86,36600.0,53.578,53.6922,53.5578,53.6855,36600.0
2014-08-01 13:10:00,79.85,79.97,79.79,79.97,30800.0,53.6788,53.7595,53.6385,53.7595,30800.0
2014-08-01 13:15:00,79.95,80.2,79.95,80.2,35500.0,53.746,53.9141,53.746,53.9141,35500.0
2014-08-01 13:20:00,80.22,80.34,80.21,80.26,57600.0,53.9275,54.0082,53.9208,53.9544,57600.0
2014-08-01 13:25:00,80.29,80.5,80.11,80.5,51600.0,53.9746,54.1158,53.8536,54.1158,51600.0
2014-08-01 13:30:00,80.5,80.53,80.27,80.29,43100.0,54.1158,54.1359,53.9611,53.9746,43100.0
2014-08-01 13:35:00,80.3,80.57,80.22,80.56,103800.0,53.9813,54.1628,53.9275,54.1561,103800.0
2014-08-01 13:40:00,80.57,80.63,80.36,80.42,42900.0,54.1628,54.2031,54.0216,54.062,42900.0
2014-08-01 13:45:00,80.45,80.65,80.4,80.59,41700.0,54.0821,54.2166,54.0485,54.1763,41700.0
2014-08-01 13:50:00,80.6,80.7,80.58,80.7,23000.0,54.183,54.2502,54.1695,54.2502,23000.0
2014-08-01 13:55:00,80.71,80.89,80.71,80.78,42700.0,54.2569,54.3779,54.2569,54.304,42700.0
2014-08-01 14:00:00,80.78,80.8,80.64,80.64,33500.0,54.304,54.3174,54.2099,54.2099,33500.0
2014-08-01 14:05:00,80.66,80.77,80.57,80.73,35300.0,54.2233,54.2973,54.1628,54.2704,35300.0
2014-08-01 14:10:00,80.73,80.74,80.61,80.66,22800.0,54.2704,54.2771,54.1897,54.2233,22800.0
2014-08-01 14:15:00,80.66,80.8,80.66,80.8,19600.0,54.2233,54.3174,54.2233,54.3174,19600.0
2014-08-01 14:20:00,80.79,80.84,80.74,80.79,34900.0,54.3107,54.3443,54.2771,54.3107,34900.0
2014-08-01 14:25:00,80.79,80.79,80.65,80.65,30100.0,54.3107,54.3107,54.2166,54.2166,30100.0
2014-08-01 14:30:00,80.67,80.78,80.67,80.76,32600.0,54.23,54.304,54.23,54.2905,32600.0
2014-08-01 14:35:00,80.76,80.81,80.65,80.79,18700.0,54.2905,54.3242,54.2166,54.3107,18700.0
2014-08-01 14:40:00,80.78,80.85,80.77,80.85,26200.0,54.304,54.351,54.2973,54.351,26200.0
2014-08-01 14:45:00,80.84,80.84,80.67,80.67,34500.0,54.3443,54.3443,54.23,54.23,34500.0
2014-08-01 14:50:00,80.68,80.68,80.5,80.51,22600.0,54.2368,54.2368,54.1158,54.1225,22600.0
2014-08-01 14:55:00,80.5,80.57,80.49,80.52,18800.0,54.1158,54.1628,54.109,54.1292,18800.0
2014-08-01 15:00:00,80.52,80.62,80.47,80.61,29100.0,54.1292,54.1964,54.0956,54.1897,29100.0
2014-08-01 15:05:00,80.61,80.75,80.6,80.68,29000.0,54.1897,54.2838,54.183,54.2368,29000.0
2014-08-01 15:10:00,80.69,80.71,80.55,80.59,37900.0,54.2435,54.2569,54.1494,54.1763,37900.0
2014-08-01 15:15:00,80.59,80.77,80.59,80.76,29800.0,54.1763,54.2973,54.1763,54.2905,29800.0
2014-08-01 15:20:00,80.78,80.86,80.71,80.71,33700.0,54.304,54.3578,54.2569,54.2569,33700.0
2014-08-01 15:25:00,80.7,80.73,80.66,80.69,29900.0,54.2502,54.2704,54.2233,54.2435,29900.0
2014-08-01 15:30:00,80.71,80.72,80.57,80.69,33400.0,54.2569,54.2637,54.1628,54.2435,33400.0
2014-08-01 15:35:00,80.68,80.85,80.64,80.8,55500.0,54.2368,54.351,54.2099,54.3174,55500.0
2014-08-01 15:40:00,80.79,80.82,80.76,80.81,51700.0,54.3107,54.3309,54.2905,54.3242,51700.0
2014-08-01 15:45:00,80.81,80.81,80.57,80.61,84800.0,54.3242,54.3242,54.1628,54.1897,84800.0
2014-08-01 15:50:00,80.62,80.67,80.51,80.67,93200.0,54.1964,54.23,54.1225,54.23,93200.0
2014-08-01 15:55:00,80.66,80.71,80.54,80.55,107800.0,54.2233,54.2569,54.1426,54.1494,107800.0
2014-08-04 09:30:00,80.81,80.81,80.45,80.81,51600.0,54.3242,54.3242,54.0821,54.3242,51600.0
2014-08-04 09:35:00,80.81,80.81,80.33,80.41,23300.0,54.3242,54.3242,54.0015,54.0553,23300.0
2014-08-04 09:40:00,80.45,80.8,80.4,80.59,25700.0,54.0821,54.3174,54.0485,54.1763,25700.0
2014-08-04 09:45:00,80.53,80.65,80.45,80.59,26900.0,54.1359,54.2166,54.0821,54.1763,26900.0
2014-08-04 09:50:00,80.58,80.74,80.54,80.68,31000.0,54.1695,54.2771,54.1426,54.2368,31000.0
2014-08-04 09:55:00,80.71,80.99,80.7,80.92,18800.0,54.2569,54.4452,54.2502,54.3981,18800.0
2014-08-04 10:00:00,80.92,81.09,80.75,80.99,20800.0,54.3981,54.5124,54.2838,54.4452,20800.0
2014-08-04 10:05:00,81.01,81.1,80.95,80.99,28100.0,54.4586,54.5191,54.4183,54.4452,28100.0
2014-08-04 10:10:00,80.99,81.05,80.85,80.93,25700.0,54.4452,54.4855,54.351,54.4048,25700.0
2014-08-04 10:15:00,80.93,81.03,80.84,80.87,26900.0,54.4048,54.472,54.3443,54.3645,26900.0
2014-08-04 10:20:00,80.87,81.07,80.86,81.01,28500.0,54.3645,54.4989,54.3578,54.4586,28500.0
2014-08-04 10:25:00,81.0,81.1,80.99,80.99,12800.0,54.4519,54.5191,54.4452,54.4452,12800.0
2014-08-04 10:30:00,81.01,81.03,80.9,80.91,16100.0,54.4586,54.472,54.3847,54.3914,16100.0
2014-08-04 10:35:00,80.92,80.92,80.76,80.78,16200.0,54.3981,54.3981,54.2905,54.304,16200.0
2014-08-04 10:40:00,80.75,80.79,80.62,80.65,15600.0,54.2838,54.3107,54.1964,54.2166,15600.0
2014-08-04 10:45:00,80.63,80.66,80.55,80.6,21100.0,54.2031,54.2233,54.1494,54.183,21100.0
2014-08-04 10:50:00,80.6,80.64,80.53,80.58,22800.0,54.183,54.2099,54.1359,54.1695,22800.0
2014-08-04 10:55:00,80.58,80.58,80.31,80.32,24000.0,54.1695,54.1695,53.988,53.9948,24000.0
2014-08-04 11:00:00,80.33,80.33,80.24,80.25,18200.0,54.0015,54.0015,53.941,53.9477,18200.0
2014-08-04 11:05:00,80.25,80.59,80.25,80.59,21200.0,53.9477,54.1763,53.9477,54.1763,21200.0
2014-08-04 11:10:00,80.57,80.86,80.57,80.86,19000.0,54.1628,54.3578,54.1628,54.3578,19000.0
2014-08-04 11:15:00,80.85,80.95,80.83,80.83,17600.0,54.351,54.4183,54.3376,54.3376,17600.0
2014-08-04 11:20:00,80.81,80.9,80.78,80.78,15100.0,54.3242,54.3847,54.304,54.304,15100.0
2014-08-04 11:25:00,80.78,80.94,80.78,80.94,37300.0,54.304,54.4115,54.304,54.4115,37300.0
2014-08-04 11:30:00,80.93,80.95,80.73,80.88,21500.0,54.4048,54.4183,54.2704,54.3712,21500.0
2014-08-04 11:35:00,80.88,80.92,80.84,80.9,11100.0,54.3712,54.3981,54.3443,54.3847,11100.0
2014-08-04 11:40:00,80.91,80.92,80.81,80.81,15500.0,54.3914,54.3981,54.3242,54.3242,15500.0
2014-08-04 11:45:00,80.79,80.99,80.76,80.96,9400.0,54.3107,54.4452,54.2905,54.425,9400.0
2014-08-04 11:50:00,80.95,80.95,80.81,80.84,11700.0,54.4183,54.4183,54.3242,54.3443,11700.0
2014-08-04 11:55:00,80.86,80.95,80.84,80.89,21600.0,54.3578,54.4183,54.3443,54.3779,21600.0
2014-08-04 12:00:00,80.89,80.95,80.85,80.85,17300.0,54.3779,54.4183,54.351,54.351,17300.0
2014-08-04 12:05:00,80.84,80.87,80.77,80.84,14900.0,54.3443,54.3645,54.2973,54.3443,14900.0
2014-08-04 12:10:00,80.84,80.88,80.75,80.75,11500.0,54.3443,54.3712,54.2838,54.2838,11500.0
2014-08-04 12:15:00,80.75,80.83,80.72,80.83,11600.0,54.2838,54.3376,54.2637,54.3376,11600.0
2014-08-04 12:20:00,80.84,81.2,80.84,81.2,70600.0,54.3443,54.5863,54.3443,54.5863,70600.0
2014-08-04 12:25:00,81.2,81.3,81.19,81.3,29900.0,54.5863,54.6536,54.5796,54.6536,29900.0
2014-08-04 12:30:00,81.29,81.32,81.16,81.26,22800.0,54.6468,54.667,54.5594,54.6267,22800.0
2014-08-04 12:35:00,81.26,81.31,81.21,81.27,28500.0,54.6267,54.6603,54.5931,54.6334,28500.0
2014-08-04 12:40:00,81.27,81.29,81.22,81.29,22400.0,54.6334,54.6468,54.5998,54.6468,22400.0
2014-08-04 12:45:00,81.29,81.37,81.29,81.3,21000.0,54.6468,54.7006,54.6468,54.6536,21000.0
2014-08-04 12:50:00,81.31,81.39,81.31,81.34,14800.0,54.6603,54.7141,54.6603,54.6804,14800.0
2014-08-04 12:55:00,81.33,81.38,81.31,81.33,12600.0,54.6737,54.7073,54.6603,54.6737,12600.0
2014-08-04 13:00:00,81.34,81.35,81.29,81.34,10700.0,54.6804,54.6872,54.6468,54.6804,10700.0
2014-08-04 13:05:00,81.35,81.39,81.33,81.38,9100.0,54.6872,54.7141,54.6737,54.7073,9100.0
2014-08-04 13:10:00,81.39,81.41,81.23,81.26,14700.0,54.7141,54.7275,54.6065,54.6267,14700.0
2014-08-04 13:15:00,81.24,81.34,81.24,81.34,11000.0,54.6132,54.6804,54.6132,54.6804,11000.0
2014-08-04 13:20:00,81.35,81.4,81.28,81.3,18600.0,54.6872,54.7208,54.6401,54.6536,18600.0
2014-08-04 13:25:00,81.29,81.38,81.28,81.32,19200.0,54.6468,54.7073,54.6401,54.667,19200.0
2014-08-04 13:30:00,81.32,81.5,81.32,81.43,23400.0,54.667,54.788,54.667,54.7409,23400.0
2014-08-04 13:35:00,81.43,81.58,81.39,81.57,17800.0,54.7409,54.8418,54.7141,54.8351,17800.0
2014-08-04 13:40:00,81.56,81.62,81.54,81.58,21500.0,54.8283,54.8687,54.8149,54.8418,21500.0
2014-08-04 13:45:00,81.59,81.65,81.5,81.61,29600.0,54.8485,54.8888,54.788,54.8619,29600.0
2014-08-04 13:50:00,81.61,81.69,81.57,81.67,19700.0,54.8619,54.9157,54.8351,54.9023,19700.0
2014-08-04 13:55:00,81.67,81.68,81.62,81.63,14900.0,54.9023,54.909,54.8687,54.8754,14900.0
2014-08-04 14:00:00,81.62,81.78,81.62,81.77,15100.0,54.8687,54.9762,54.8687,54.9695,15100.0
2014-08-04 14:05:00,81.78,81.92,81.75,81.79,25900.0,54.9762,55.0703,54.9561,54.983,25900.0
2014-08-04 14:10:00,81.78,81.85,81.78,81.85,21100.0,54.9762,55.0233,54.9762,55.0233,21100.0
2014-08-04 14:15:00,81.85,81.92,81.84,81.87,23800.0,55.0233,55.0703,55.0166,55.0367,23800.0
2014-08-04 14:20:00,81.88,81.91,81.81,81.82,14400.0,55.0435,55.0636,54.9964,55.0031,14400.0
2014-08-04 14:25:00,81.82,81.84,81.76,81.76,13700.0,55.0031,55.0166,54.9628,54.9628,13700.0
2014-08-04 14:30:00,81.74,81.84,81.72,81.83,17100.0,54.9493,55.0166,54.9359,55.0098,17100.0
2014-08-04 14:35:00,81.82,81.94,81.77,81.9,21400.0,55.0031,55.0838,54.9695,55.0569,21400.0
2014-08-04 14:40:00,81.95,81.96,81.84,81.88,15600.0,55.0905,55.0972,55.0166,55.0435,15600.0
2014-08-04 14:45:00,81.89,81.95,81.88,81.93,41100.0,55.0502,55.0905,55.0435,55.0771,41100.0
2014-08-04 14:50:00,81.95,81.98,81.92,81.96,32400.0,55.0905,55.1107,55.0703,55.0972,32400.0
2014-08-04 14:55:00,81.95,81.98,81.93,81.97,12000.0,55.0905,55.1107,55.0771,55.104,12000.0
2014-08-04 15:00:00,81.97,81.99,81.92,81.93,21800.0,55.104,55.1174,55.0703,55.0771,21800.0
2014-08-04 15:05:00,81.95,81.95,81.88,81.88,24700.0,55.0905,55.0905,55.0435,55.0435,24700.0
2014-08-04 15:10:00,81.87,81.98,81.86,81.98,22300.0,55.0367,55.1107,55.03,55.1107,22300.0
2014-08-04 15:15:00,81.98,82.02,81.91,81.92,49900.0,55.1107,55.1376,55.0636,55.0703,49900.0
2014-08-04 15:20:00,81.93,81.94,81.85,81.86,21300.0,55.0771,55.0838,55.0233,55.03,21300.0
2014-08-04 15:25:00,81.86,81.94,81.86,81.92,34200.0,55.03,55.0838,55.03,55.0703,34200.0
2014-08-04 15:30:00,81.91,81.92,81.89,81.92,39700.0,55.0636,55.0703,55.0502,55.0703,39700.0
2014-08-04 15:35:00,81.92,82.02,81.92,81.99,35400.0,55.0703,55.1376,55.0703,55.1174,35400.0
2014-08-04 15:40:00,82.0,82.04,81.96,81.96,70100.0,55.1241,55.151,55.0972,55.0972,70100.0
2014-08-04 15:45:00,81.97,81.99,81.89,81.9,75900.0,55.104,55.1174,55.0502,55.0569,75900.0
2014-08-04 15:50:00,81.9,81.97,81.9,81.9,74500.0,55.0569,55.104,55.0569,55.0569,74500.0
2014-08-04 15:55:00,81.91,81.91,81.81,81.85,176400.0,55.0636,55.0636,54.9964,55.0233,176400.0
2014-08-05 09:30:00,81.44,81.47,80.7,81.02,65400.0,54.7477,54.7678,54.2502,54.4653,65400.0
2014-08-05 09:35:00,81.04,81.62,81.02,81.21,46700.0,54.4788,54.8687,54.4653,54.5931,46700.0
2014-08-05 09:40:00,81.33,81.38,81.08,81.08,39400.0,54.6737,54.7073,54.5057,54.5057,39400.0
2014-08-05 09:45:00,81.09,81.14,80.89,80.92,27800.0,54.5124,54.546,54.3779,54.3981,27800.0
2014-08-05 09:50:00,80.93,80.93,80.62,80.67,23300.0,54.4048,54.4048,54.1964,54.23,23300.0
2014-08-05 09:55:00,80.65,80.97,80.63,80.91,13400.0,54.2166,54.4317,54.2031,54.3914,13400.0
2014-08-05 10:00:00,80.94,81.04,80.75,80.85,27700.0,54.4115,54.4788,54.2838,54.351,27700.0
2014-08-05 10:05:00,80.86,81.04,80.76,81.04,22300.0,54.3578,54.4788,54.2905,54.4788,22300.0
2014-08-05 10:10:00,81.02,81.17,80.99,81.1,18400.0,54.4653,54.5662,54.4452,54.5191,18400.0
2014-08-05 10:15:00,81.09,81.17,80.99,81.02,35300.0,54.5124,54.5662,54.4452,54.4653,35300.0
2014-08-05 10:20:00,81.04,81.21,80.99,81.21,30900.0,54.4788,54.5931,54.4452,54.5931,30900.0
2014-08-05 10:25:00,81.22,81.33,81.17,81.33,16400.0,54.5998,54.6737,54.5662,54.6737,16400.0
2014-08-05 10:30:00,81.31,81.54,81.23,81.53,18100.0,54.6603,54.8149,54.6065,54.8082,18100.0
2014-08-05 10:35:00,81.51,81.53,81.42,81.46,17300.0,54.7947,54.8082,54.7342,54.7611,17300.0
2014-08-05 10:40:00,81.46,81.5,81.45,81.48,11400.0,54.7611,54.788,54.7544,54.7746,11400.0
2014-08-05 10:45:00,81.48,81.61,81.48,81.59,11100.0,54.7746,54.8619,54.7746,54.8485,11100.0
2014-08-05 10:50:00,81.59,81.59,81.42,81.5,17900.0,54.8485,54.8485,54.7342,54.788,17900.0
2014-08-05 10:55:00,81.49,81.49,81.35,81.44,21600.0,54.7813,54.7813,54.6872,54.7477,21600.0
2014-08-05 11:00:00,81.41,81.42,81.27,81.3,26100.0,54.7275,54.7342,54.6334,54.6536,26100.0
2014-08-05 11:05:00,81.29,81.36,81.23,81.28,13400.0,54.6468,54.6939,54.6065,54.6401,13400.0
2014-08-05 11:10:00,81.29,81.59,81.27,81.59,21900.0,54.6468,54.8485,54.6334,54.8485,21900.0
2014-08-05 11:15:00,81.59,81.65,81.51,81.58,114600.0,54.8485,54.8888,54.7947,54.8418,114600.0
2014-08-05 11:20:00,81.58,81.62,81.49,81.5,12100.0,54.8418,54.8687,54.7813,54.788,12100.0
2014-08-05 11:25:00,81.49,81.53,81.41,81.49,18000.0,54.7813,54.8082,54.7275,54.7813,18000.0
2014-08-05 11:30:00,81.48,81.48,81.3,81.33,19300.0,54.7746,54.7746,54.6536,54.6737,19300.0
2014-08-05 11:35:00,81.33,81.4,81.23,81.26,35800.0,54.6737,54.7208,54.6065,54.6267,35800.0
2014-08-05 11:40:00,81.25,81.31,81.23,81.26,17800.0,54.6199,54.6603,54.6065,54.6267,17800.0
2014-08-05 11:45:00,81.25,81.28,81.21,81.23,60100.0,54.6199,54.6401,54.5931,54.6065,60100.0
2014-08-05 11:50:00,81.23,81.29,81.22,81.26,15000.0,54.6065,54.6468,54.5998,54.6267,15000.0
2014-08-05 11:55:00,81.25,81.26,81.2,81.25,17700.0,54.6199,54.6267,54.5863,54.6199,17700.0
2014-08-05 12:00:00,81.23,81.28,81.21,81.25,15400.0,54.6065,54.6401,54.5931,54.6199,15400.0
2014-08-05 12:05:00,81.25,81.3,81.2,81.22,22400.0,54.6199,54.6536,54.5863,54.5998,22400.0
2014-08-05 12:10:00,81.2,81.32,81.19,81.3,16500.0,54.5863,54.667,54.5796,54.6536,16500.0
2014-08-05 12:15:00,81.3,81.33,81.26,81.32,6000.0,54.6536,54.6737,54.6267,54.667,6000.0
2014-08-05 12:20:00,81.33,81.34,81.24,81.25,26000.0,54.6737,54.6804,54.6132,54.6199,26000.0
2014-08-05 12:25:00,81.25,81.32,81.23,81.3,18400.0,54.6199,54.667,54.6065,54.6536,18400.0
2014-08-05 12:30:00,81.27,81.33,81.27,81.31,11000.0,54.6334,54.6737,54.6334,54.6603,11000.0
2014-08-05 12:35:00,81.31,81.31,81.22,81.28,33700.0,54.6603,54.6603,54.5998,54.6401,33700.0
2014-08-05 12:40:00,81.28,81.35,81.26,81.32,11600.0,54.6401,54.6872,54.6267,54.667,11600.0
2014-08-05 12:45:00,81.31,81.34,81.29,81.31,6200.0,54.6603,54.6804,54.6468,54.6603,6200.0
2014-08-05 12:50:00,81.31,81.37,81.31,81.36,10600.0,54.6603,54.7006,54.6603,54.6939,10600.0
2014-08-05 12:55:00,81.38,81.43,81.34,81.41,9100.0,54.7073,54.7409,54.6804,54.7275,9100.0
2014-08-05 13:00:00,81.42,81.44,81.37,81.37,7100.0,54.7342,54.7477,54.7006,54.7006,7100.0
2014-08-05 13:05:00,81.34,81.38,81.28,81.31,8000.0,54.6804,54.7073,54.6401,54.6603,8000.0
2014-08-05 13:10:00,81.3,81.39,81.3,81.39,17600.0,54.6536,54.7141,54.6536,54.7141,17600.0
2014-08-05 13:15:00,81.38,81.47,81.31,81.44,12300.0,54.7073,54.7678,54.6603,54.7477,12300.0
2014-08-05 13:20:00,81.47,81.47,81.42,81.45,6100.0,54.7678,54.7678,54.7342,54.7544,6100.0
2014-08-05 13:25:00,81.48,81.55,81.47,81.54,15300.0,54.7746,54.8216,54.7678,54.8149,15300.0
2014-08-05 13:30:00,81.53,81.54,81.47,81.5,9000.0,54.8082,54.8149,54.7678,54.788,9000.0
2014-08-05 13:35:00,81.49,81.5,81.03,81.03,35000.0,54.7813,54.788,54.472,54.472,35000.0
2014-08-05 13:40:00,81.01,81.12,80.71,80.73,37600.0,54.4586,54.5325,54.2569,54.2704,37600.0
2014-08-05 13:45:00,80.73,81.01,80.73,80.96,16100.0,54.2704,54.4586,54.2704,54.425,16100.0
2014-08-05 13:50:00,80.98,81.09,80.93,81.09,32600.0,54.4384,54.5124,54.4048,54.5124,32600.0
2014-08-05 13:55:00,81.09,81.18,81.01,81.01,29800.0,54.5124,54.5729,54.4586,54.4586,29800.0
2014-08-05 14:00:00,81.0,81.05,80.85,80.86,49200.0,54.4519,54.4855,54.351,54.3578,49200.0
2014-08-05 14:05:00,80.85,80.88,80.58,80.6,31600.0,54.351,54.3712,54.1695,54.183,31600.0
2014-08-05 14:10:00,80.65,80.82,80.62,80.82,23700.0,54.2166,54.3309,54.1964,54.3309,23700.0
2014-08-05 14:15:00,80.85,80.85,80.72,80.79,13300.0,54.351,54.351,54.2637,54.3107,13300.0
2014-08-05 14:20:00,80.78,80.96,80.76,80.9,26800.0,54.304,54.425,54.2905,54.3847,26800.0
2014-08-05 14:25:00,80.91,81.05,80.88,81.05,24500.0,54.3914,54.4855,54.3712,54.4855,24500.0
2014-08-05 14:30:00,81.05,81.2,81.05,81.1,26100.0,54.4855,54.5863,54.4855,54.5191,26100.0
2014-08-05 14:35:00,81.1,81.14,81.05,81.05,14300.0,54.5191,54.546,54.4855,54.4855,14300.0
2014-08-05 14:40:00,81.06,81.08,80.94,80.98,16500.0,54.4922,54.5057,54.4115,54.4384,16500.0
2014-08-05 14:45:00,81.01,81.1,80.99,81.03,17600.0,54.4586,54.5191,54.4452,54.472,17600.0
2014-08-05 14:50:00,81.04,81.05,80.85,80.88,20800.0,54.4788,54.4855,54.351,54.3712,20800.0
2014-08-05 14:55:00,80.87,80.92,80.79,80.82,29500.0,54.3645,54.3981,54.3107,54.3309,29500.0
2014-08-05 15:00:00,80.79,80.88,80.72,80.82,28200.0,54.3107,54.3712,54.2637,54.3309,28200.0
2014-08-05 15:05:00,80.81,80.83,80.63,80.65,26900.0,54.3242,54.3376,54.2031,54.2166,26900.0
2014-08-05 15:10:00,80.66,80.76,80.59,80.65,26900.0,54.2233,54.2905,54.1763,54.2166,26900.0
2014-08-05 15:15:00,80.68,80.85,80.66,80.82,25100.0,54.2368,54.351,54.2233,54.3309,25100.0
2014-08-05 15:20:00,80.82,80.95,80.81,80.94,29800.0,54.3309,54.4183,54.3242,54.4115,29800.0
2014-08-05 15:25:00,80.95,80.96,80.81,80.81,27100.0,54.4183,54.425,54.3242,54.3242,27100.0
2014-08-05 15:30:00,80.82,81.06,80.82,81.02,33600.0,54.3309,54.4922,54.3309,54.4653,33600.0
2014-08-05 15:35:00,81.05,81.16,81.02,81.08,41000.0,54.4855,54.5594,54.4653,54.5057,41000.0
2014-08-05 15:40:00,81.08,81.18,81.03,81.11,39100.0,54.5057,54.5729,54.472,54.5258,39100.0
2014-08-05 15:45:00,81.13,81.15,81.07,81.08,54000.0,54.5393,54.5527,54.4989,54.5057,54000.0
2014-08-05 15:50:00,81.08,81.1,81.04,81.07,59000.0,54.5057,54.5191,54.4788,54.4989,59000.0
2014-08-05 15:55:00,81.07,81.2,81.01,81.02,107700.0,54.4989,54.5863,54.4586,54.4653,107700.0
2014-08-06 09:30:00,80.75,81.14,80.75,81.08,31000.0,54.2838,54.546,54.2838,54.5057,31000.0
2014-08-06 09:35:00,81.08,81.5,81.08,81.41,18500.0,54.5057,54.788,54.5057,54.7275,18500.0
2014-08-06 09:40:00,81.41,81.96,81.4,81.85,40000.0,54.7275,55.0972,54.7208,55.0233,40000.0
2014-08-06 09:45:00,81.85,82.06,81.72,82.03,36400.0,55.0233,55.1645,54.9359,55.1443,36400.0
2014-08-06 09:50:00,81.96,82.08,81.76,82.06,34000.0,55.0972,55.1779,54.9628,55.1645,34000.0
2014-08-06 09:55:00,82.05,82.14,81.91,82.02,32400.0,55.1577,55.2182,55.0636,55.1376,32400.0
2014-08-06 10:00:00,82.04,82.13,81.95,82.12,20100.0,55.151,55.2115,55.0905,55.2048,20100.0
2014-08-06 10:05:00,82.12,82.12,81.97,82.01,30700.0,55.2048,55.2048,55.104,55.1308,30700.0
2014-08-06 10:10:00,82.05,82.06,81.87,81.87,11100.0,55.1577,55.1645,55.0367,55.0367,11100.0
2014-08-06 10:15:00,81.9,81.97,81.8,81.96,17300.0,55.0569,55.104,54.9897,55.0972,17300.0
2014-08-06 10:20:00,81.94,82.23,81.89,82.23,22400.0,55.0838,55.2787,55.0502,55.2787,22400.0
2014-08-06 10:25:00,82.24,82.49,82.17,82.49,37000.0,55.2855,55.4535,55.2384,55.4535,37000.0
2014-08-06 10:30:00,82.49,82.52,82.24,82.34,25000.0,55.4535,55.4737,55.2855,55.3527,25000.0
2014-08-06 10:35:00,82.39,82.64,82.39,82.61,28900.0,55.3863,55.5544,55.3863,55.5342,28900.0
2014-08-06 10:40:00,82.62,82.65,82.46,82.49,39500.0,55.5409,55.5611,55.4334,55.4535,39500.0
2014-08-06 10:45:00,82.5,82.53,82.45,82.53,31900.0,55.4602,55.4804,55.4266,55.4804,31900.0
2014-08-06 10:50:00,82.55,82.68,82.55,82.68,18800.0,55.4939,55.5813,55.4939,55.5813,18800.0
2014-08-06 10:55:00,82.7,82.9,82.65,82.86,32100.0,55.5947,55.7291,55.5611,55.7023,32100.0
2014-08-06 11:00:00,82.85,82.88,82.77,82.8,29600.0,55.6955,55.7157,55.6418,55.6619,29600.0
2014-08-06 11:05:00,82.8,82.88,82.8,82.85,31800.0,55.6619,55.7157,55.6619,55.6955,31800.0
2014-08-06 11:10:00,82.85,82.89,82.65,82.66,36300.0,55.6955,55.7224,55.5611,55.5678,36300.0
2014-08-06 11:15:00,82.67,82.67,82.51,82.55,20800.0,55.5745,55.5745,55.467,55.4939,20800.0
2014-08-06 11:20:00,82.56,82.6,82.46,82.46,28800.0,55.5006,55.5275,55.4334,55.4334,28800.0
2014-08-06 11:25:00,82.47,82.53,82.43,82.46,25100.0,55.4401,55.4804,55.4132,55.4334,25100.0
2014-08-06 11:30:00,82.44,82.5,82.38,82.44,22000.0,55.4199,55.4602,55.3796,55.4199,22000.0
2014-08-06 11:35:00,82.43,82.55,82.43,82.45,19000.0,55.4132,55.4939,55.4132,55.4266,19000.0
2014-08-06 11:40:00,82.44,82.49,82.39,82.48,34100.0,55.4199,55.4535,55.3863,55.4468,34100.0
2014-08-06 11:45:00,82.5,82.58,82.46,82.48,21800.0,55.4602,55.514,55.4334,55.4468,21800.0
2014-08-06 11:50:00,82.46,82.57,82.46,82.51,19000.0,55.4334,55.5073,55.4334,55.467,19000.0
2014-08-06 11:55:00,82.51,82.59,82.44,82.5,20800.0,55.467,55.5207,55.4199,55.4602,20800.0
2014-08-06 12:00:00,82.5,82.53,82.44,82.53,15400.0,55.4602,55.4804,55.4199,55.4804,15400.0
2014-08-06 12:05:00,82.52,82.52,82.38,82.38,17300.0,55.4737,55.4737,55.3796,55.3796,17300.0
2014-08-06 12:10:00,82.39,82.4,82.35,82.37,12100.0,55.3863,55.393,55.3594,55.3729,12100.0
2014-08-06 12:15:00,82.35,82.38,82.16,82.16,26900.0,55.3594,55.3796,55.2317,55.2317,26900.0
2014-08-06 12:20:00,82.16,82.4,82.12,82.36,15100.0,55.2317,55.393,55.2048,55.3661,15100.0
2014-08-06 12:25:00,82.36,82.36,82.23,82.24,18200.0,55.3661,55.3661,55.2787,55.2855,18200.0
2014-08-06 12:30:00,82.25,82.38,82.24,82.38,14000.0,55.2922,55.3796,55.2855,55.3796,14000.0
2014-08-06 12:35:00,82.38,82.46,82.38,82.43,10100.0,55.3796,55.4334,55.3796,55.4132,10100.0
2014-08-06 12:40:00,82.43,82.46,82.4,82.42,7000.0,55.4132,55.4334,55.393,55.4065,7000.0
2014-08-06 12:45:00,82.42,82.42,82.27,82.27,8400.0,55.4065,55.4065,55.3056,55.3056,8400.0
2014-08-06 12:50:00,82.3,82.34,82.23,82.25,6600.0,55.3258,55.3527,55.2787,55.2922,6600.0
2014-08-06 12:55:00,82.23,82.28,82.18,82.2,12200.0,55.2787,55.3124,55.2451,55.2586,12200.0
2014-08-06 13:00:00,82.2,82.31,82.15,82.16,16800.0,55.2586,55.3325,55.225,55.2317,16800.0
2014-08-06 13:05:00,82.16,82.16,82.06,82.1,10500.0,55.2317,55.2317,55.1645,55.1913,10500.0
2014-08-06 13:10:00,82.1,82.2,82.1,82.15,10500.0,55.1913,55.2586,55.1913,55.225,10500.0
2014-08-06 13:15:00,82.17,82.37,82.16,82.35,22200.0,55.2384,55.3729,55.2317,55.3594,22200.0
2014-08-06 13:20:00,82.35,82.47,82.35,82.44,19000.0,55.3594,55.4401,55.3594,55.4199,19000.0
2014-08-06 13:25:00,82.45,82.45,82.25,82.25,6500.0,55.4266,55.4266,55.2922,55.2922,6500.0
2014-08-06 13:30:00,82.23,82.27,82.2,82.22,11900.0,55.2787,55.3056,55.2586,55.272,11900.0
2014-08-06 13:35:00,82.23,82.31,82.22,82.3,13900.0,55.2787,55.3325,55.272,55.3258,13900.0
2014-08-06 13:40:00,82.3,82.36,82.28,82.34,18600.0,55.3258,55.3661,55.3124,55.3527,18600.0
2014-08-06 13:45:00,82.34,82.36,82.28,82.29,23600.0,55.3527,55.3661,55.3124,55.3191,23600.0
2014-08-06 13:50:00,82.3,82.32,82.2,82.2,59600.0,55.3258,55.3392,55.2586,55.2586,59600.0
2014-08-06 13:55:00,82.19,82.35,82.17,82.3,16100.0,55.2519,55.3594,55.2384,55.3258,16100.0
2014-08-06 14:00:00,82.29,82.3,82.19,82.24,16600.0,55.3191,55.3258,55.2519,55.2855,16600.0
2014-08-06 14:05:00,82.24,82.39,82.23,82.34,34200.0,55.2855,55.3863,55.2787,55.3527,34200.0
2014-08-06 14:10:00,82.34,82.39,82.33,82.35,17000.0,55.3527,55.3863,55.346,55.3594,17000.0
2014-08-06 14:15:00,82.36,82.44,82.35,82.4,11600.0,55.3661,55.4199,55.3594,55.393,11600.0
2014-08-06 14:20:00,82.41,82.42,82.38,82.42,13300.0,55.3997,55.4065,55.3796,55.4065,13300.0
2014-08-06 14:25:00,82.42,82.52,82.42,82.51,15800.0,55.4065,55.4737,55.4065,55.467,15800.0
2014-08-06 14:30:00,82.52,82.54,82.42,82.43,27800.0,55.4737,55.4871,55.4065,55.4132,27800.0
2014-08-06 14:35:00,82.41,82.44,82.35,82.44,28500.0,55.3997,55.4199,55.3594,55.4199,28500.0
2014-08-06 14:40:00,82.45,82.6,82.42,82.59,27600.0,55.4266,55.5275,55.4065,55.5207,27600.0
2014-08-06 14:45:00,82.58,82.59,82.5,82.56,22600.0,55.514,55.5207,55.4602,55.5006,22600.0
2014-08-06 14:50:00,82.55,82.6,82.55,82.58,28100.0,55.4939,55.5275,55.4939,55.514,28100.0
2014-08-06 14:55:00,82.58,82.64,82.52,82.53,64000.0,55.514,55.5544,55.4737,55.4804,64000.0
2014-08-06 15:00:00,82.53,82.63,82.51,82.62,18900.0,55.4804,55.5476,55.467,55.5409,18900.0
2014-08-06 15:05:00,82.63,82.64,82.56,82.59,16700.0,55.5476,55.5544,55.5006,55.5207,16700.0
2014-08-06 15:10:00,82.59,82.59,82.5,82.53,54900.0,55.5207,55.5207,55.4602,55.4804,54900.0
2014-08-06 15:15:00,82.53,82.58,82.46,82.52,46300.0,55.4804,55.514,55.4334,55.4737,46300.0
2014-08-06 15:20:00,82.53,82.53,82.44,82.46,15900.0,55.4804,55.4804,55.4199,55.4334,15900.0
2014-08-06 15:25:00,82.47,82.55,82.45,82.45,33400.0,55.4401,55.4939,55.4266,55.4266,33400.0
2014-08-06 15:30:00,82.45,82.45,82.28,82.3,34000.0,55.4266,55.4266,55.3124,55.3258,34000.0
2014-08-06 15:35:00,82.3,82.35,82.26,82.35,63000.0,55.3258,55.3594,55.2989,55.3594,63000.0
2014-08-06 15:40:00,82.34,82.44,82.34,82.35,97600.0,55.3527,55.4199,55.3527,55.3594,97600.0
2014-08-06 15:45:00,82.35,82.45,82.33,82.35,109600.0,55.3594,55.4266,55.346,55.3594,109600.0
2014-08-06 15:50:00,82.35,82.4,82.27,82.28,51600.0,55.3594,55.393,55.3056,55.3124,51600.0
2014-08-06 15:55:00,82.28,82.32,82.27,82.29,73500.0,55.3124,55.3392,55.3056,55.3191,73500.0
2014-08-07 09:30:00,82.5,83.03,82.46,82.94,48600.0,55.4602,55.8165,55.4334,55.756,48600.0
2014-08-07 09:35:00,82.89,83.0,82.55,82.73,18500.0,55.7224,55.7964,55.4939,55.6149,18500.0
2014-08-07 09:40:00,82.7,82.76,82.39,82.62,19100.0,55.5947,55.635,55.3863,55.5409,19100.0
2014-08-07 09:45:00,82.62,82.67,82.48,82.64,32100.0,55.5409,55.5745,55.4468,55.5544,32100.0
2014-08-07 09:50:00,82.65,82.66,82.51,82.65,13600.0,55.5611,55.5678,55.467,55.5611,13600.0
2014-08-07 09:55:00,82.66,82.73,82.57,82.65,11700.0,55.5678,55.6149,55.5073,55.5611,11700.0
2014-08-07 10:00:00,82.6,82.83,82.6,82.74,23500.0,55.5275,55.6821,55.5275,55.6216,23500.0
2014-08-07 10:05:00,82.7,82.83,82.63,82.79,38300.0,55.5947,55.6821,55.5476,55.6552,38300.0
2014-08-07 10:10:00,82.79,82.9,82.75,82.9,27700.0,55.6552,55.7291,55.6283,55.7291,27700.0
2014-08-07 10:15:00,82.9,82.99,82.82,82.82,19900.0,55.7291,55.7896,55.6754,55.6754,19900.0
2014-08-07 10:20:00,82.8,82.85,82.64,82.72,17700.0,55.6619,55.6955,55.5544,55.6081,17700.0
2014-08-07 10:25:00,82.73,82.81,82.72,82.74,16000.0,55.6149,55.6686,55.6081,55.6216,16000.0
2014-08-07 10:30:00,82.73,82.97,82.71,82.88,15600.0,55.6149,55.7762,55.6014,55.7157,15600.0
2014-08-07 10:35:00,82.9,83.0,82.88,82.98,25700.0,55.7291,55.7964,55.7157,55.7829,25700.0
2014-08-07 10:40:00,82.98,83.02,82.74,82.75,42700.0,55.7829,55.8098,55.6216,55.6283,42700.0
2014-08-07 10:45:00,82.74,82.75,82.54,82.59,35000.0,55.6216,55.6283,55.4871,55.5207,35000.0
2014-08-07 10:50:00,82.58,82.6,82.46,82.5,24100.0,55.514,55.5275,55.4334,55.4602,24100.0
2014-08-07 10:55:00,82.5,82.64,82.5,82.6,19200.0,55.4602,55.5544,55.4602,55.5275,19200.0
2014-08-07 11:00:00,82.6,82.6,82.36,82.39,25700.0,55.5275,55.5275,55.3661,55.3863,25700.0
2014-08-07 11:05:00,82.35,82.4,82.2,82.36,28300.0,55.3594,55.393,55.2586,55.3661,28300.0
2014-08-07 11:10:00,82.38,82.38,82.18,82.18,20700.0,55.3796,55.3796,55.2451,55.2451,20700.0
2014-08-07 11:15:00,82.19,82.29,82.14,82.27,17400.0,55.2519,55.3191,55.2182,55.3056,17400.0
2014-08-07 11:20:00,82.26,82.42,82.25,82.41,12300.0,55.2989,55.4065,55.2922,55.3997,12300.0
2014-08-07 11:25:00,82.41,82.41,82.05,82.07,17300.0,55.3997,55.3997,55.1577,55.1712,17300.0
2014-08-07 11:30:00,82.06,82.21,81.99,82.17,42400.0,55.1645,55.2653,55.1174,55.2384,42400.0
2014-08-07 11:35:00,82.17,82.24,82.12,82.16,8900.0,55.2384,55.2855,55.2048,55.2317,8900.0
2014-08-07 11:40:00,82.16,82.16,82.02,82.03,14400.0,55.2317,55.2317,55.1376,55.1443,14400.0
2014-08-07 11:45:00,82.03,82.03,81.78,81.92,33300.0,55.1443,55.1443,54.9762,55.0703,33300.0
2014-08-07 11:50:00,81.88,81.98,81.79,81.84,17100.0,55.0435,55.1107,54.983,55.0166,17100.0
2014-08-07 11:55:00,81.86,82.07,81.82,82.07,7200.0,55.03,55.1712,55.0031,55.1712,7200.0
2014-08-07 12:00:00,82.06,82.06,81.94,81.94,14500.0,55.1645,55.1645,55.0838,55.0838,14500.0
2014-08-07 12:05:00,81.93,81.97,81.88,81.92,13100.0,55.0771,55.104,55.0435,55.0703,13100.0
2014-08-07 12:10:00,81.92,81.93,81.75,81.75,15700.0,55.0703,55.0771,54.9561,54.9561,15700.0
2014-08-07 12:15:00,81.75,81.75,81.55,81.58,21800.0,54.9561,54.9561,54.8216,54.8418,21800.0
2014-08-07 12:20:00,81.59,81.75,81.53,81.75,15000.0,54.8485,54.9561,54.8082,54.9561,15000.0
2014-08-07 12:25:00,81.74,81.83,81.69,81.71,16000.0,54.9493,55.0098,54.9157,54.9292,16000.0
2014-08-07 12:30:00,81.7,81.7,81.5,81.53,20800.0,54.9225,54.9225,54.788,54.8082,20800.0
2014-08-07 12:35:00,81.51,81.53,81.3,81.41,30400.0,54.7947,54.8082,54.6536,54.7275,30400.0
2014-08-07 12:40:00,81.4,81.61,81.39,81.6,14500.0,54.7208,54.8619,54.7141,54.8552,14500.0
2014-08-07 12:45:00,81.63,81.68,81.58,81.65,13000.0,54.8754,54.909,54.8418,54.8888,13000.0
2014-08-07 12:50:00,81.65,81.66,81.56,81.65,6600.0,54.8888,54.8956,54.8283,54.8888,6600.0
2014-08-07 12:55:00,81.67,81.68,81.59,81.59,8400.0,54.9023,54.909,54.8485,54.8485,8400.0
2014-08-07 13:00:00,81.57,81.83,81.57,81.83,11800.0,54.8351,55.0098,54.8351,55.0098,11800.0
2014-08-07 13:05:00,81.85,81.93,81.8,81.9,35700.0,55.0233,55.0771,54.9897,55.0569,35700.0
2014-08-07 13:10:00,81.94,81.94,81.71,81.72,21000.0,55.0838,55.0838,54.9292,54.9359,21000.0
2014-08-07 13:15:00,81.72,81.83,81.72,81.76,18100.0,54.9359,55.0098,54.9359,54.9628,18100.0
2014-08-07 13:20:00,81.75,81.75,81.65,81.66,18500.0,54.9561,54.9561,54.8888,54.8956,18500.0
2014-08-07 13:25:00,81.66,81.85,81.62,81.77,22200.0,54.8956,55.0233,54.8687,54.9695,22200.0
2014-08-07 13:30:00,81.77,81.81,81.71,81.72,29500.0,54.9695,54.9964,54.9292,54.9359,29500.0
2014-08-07 13:35:00,81.73,81.78,81.65,81.77,17800.0,54.9426,54.9762,54.8888,54.9695,17800.0
2014-08-07 13:40:00,81.81,81.91,81.71,81.9,20100.0,54.9964,55.0636,54.9292,55.0569,20100.0
2014-08-07 13:45:00,81.9,81.9,81.8,81.89,8900.0,55.0569,55.0569,54.9897,55.0502,8900.0
2014-08-07 13:50:00,81.9,81.91,81.8,81.81,13300.0,55.0569,55.0636,54.9897,54.9964,13300.0
2014-08-07 13:55:00,81.79,81.81,81.76,81.79,10600.0,54.983,54.9964,54.9628,54.983,10600.0
2014-08-07 14:00:00,81.78,81.79,81.65,81.67,15200.0,54.9762,54.983,54.8888,54.9023,15200.0
2014-08-07 14:05:00,81.67,81.82,81.67,81.77,12700.0,54.9023,55.0031,54.9023,54.9695,12700.0
2014-08-07 14:10:00,81.76,81.79,81.73,81.77,9700.0,54.9628,54.983,54.9426,54.9695,9700.0
2014-08-07 14:15:00,81.78,81.78,81.61,81.65,15600.0,54.9762,54.9762,54.8619,54.8888,15600.0
2014-08-07 14:20:00,81.65,81.66,81.59,81.63,14100.0,54.8888,54.8956,54.8485,54.8754,14100.0
2014-08-07 14:25:00,81.61,81.66,81.56,81.63,13000.0,54.8619,54.8956,54.8283,54.8754,13000.0
2014-08-07 14:30:00,81.62,81.69,81.57,81.63,19000.0,54.8687,54.9157,54.8351,54.8754,19000.0
2014-08-07 14:35:00,81.63,81.63,81.56,81.56,15300.0,54.8754,54.8754,54.8283,54.8283,15300.0
2014-08-07 14:40:00,81.58,81.64,81.54,81.54,14900.0,54.8418,54.8821,54.8149,54.8149,14900.0
2014-08-07 14:45:00,81.55,81.6,81.54,81.57,9400.0,54.8216,54.8552,54.8149,54.8351,9400.0
2014-08-07 14:50:00,81.56,81.67,81.56,81.58,17400.0,54.8283,54.9023,54.8283,54.8418,17400.0
2014-08-07 14:55:00,81.57,81.57,81.37,81.37,25100.0,54.8351,54.8351,54.7006,54.7006,25100.0
2014-08-07 15:00:00,81.42,81.53,81.4,81.47,16500.0,54.7342,54.8082,54.7208,54.7678,16500.0
2014-08-07 15:05:00,81.49,81.51,81.29,81.36,32400.0,54.7813,54.7947,54.6468,54.6939,32400.0
2014-08-07 15:10:00,81.36,81.44,81.3,81.34,23200.0,54.6939,54.7477,54.6536,54.6804,23200.0
2014-08-07 15:15:00,81.34,81.43,81.21,81.41,26600.0,54.6804,54.7409,54.5931,54.7275,26600.0
2014-08-07 15:20:00,81.39,81.39,81.2,81.22,30200.0,54.7141,54.7141,54.5863,54.5998,30200.0
2014-08-07 15:25:00,81.22,81.31,81.17,81.31,34000.0,54.5998,54.6603,54.5662,54.6603,34000.0
2014-08-07 15:30:00,81.3,81.34,81.26,81.29,35600.0,54.6536,54.6804,54.6267,54.6468,35600.0
2014-08-07 15:35:00,81.29,81.48,81.24,81.45,48300.0,54.6468,54.7746,54.6132,54.7544,48300.0
2014-08-07 15:40:00,81.46,81.54,81.42,81.46,47500.0,54.7611,54.8149,54.7342,54.7611,47500.0
2014-08-07 15:45:00,81.46,81.56,81.43,81.49,68700.0,54.7611,54.8283,54.7409,54.7813,68700.0
2014-08-07 15:50:00,81.5,81.6,81.49,81.6,71900.0,54.788,54.8552,54.7813,54.8552,71900.0
2014-08-07 15:55:00,81.59,81.65,81.53,81.54,102900.0,54.8485,54.8888,54.8082,54.8149,102900.0
2014-08-08 09:30:00,82.0,82.02,81.6,81.76,43300.0,55.1241,55.1376,54.8552,54.9628,43300.0
2014-08-08 09:35:00,81.7,81.86,81.65,81.7,16900.0,54.9225,55.03,54.8888,54.9225,16900.0
2014-08-08 09:40:00,81.7,81.7,81.31,81.57,42000.0,54.9225,54.9225,54.6603,54.8351,42000.0
2014-08-08 09:45:00,81.59,81.73,81.51,81.71,10200.0,54.8485,54.9426,54.7947,54.9292,10200.0
2014-08-08 09:50:00,81.7,81.84,81.68,81.77,7800.0,54.9225,55.0166,54.909,54.9695,7800.0
2014-08-08 09:55:00,81.8,81.95,81.75,81.78,10700.0,54.9897,55.0905,54.9561,54.9762,10700.0
2014-08-08 10:00:00,81.82,81.94,81.64,81.86,35400.0,55.0031,55.0838,54.8821,55.03,35400.0
2014-08-08 10:05:00,81.9,81.99,81.81,81.9,11900.0,55.0569,55.1174,54.9964,55.0569,11900.0
2014-08-08 10:10:00,81.9,81.92,81.73,81.75,16200.0,55.0569,55.0703,54.9426,54.9561,16200.0
2014-08-08 10:15:00,81.77,81.81,81.7,81.75,19400.0,54.9695,54.9964,54.9225,54.9561,19400.0
2014-08-08 10:20:00,81.75,81.92,81.73,81.91,32900.0,54.9561,55.0703,54.9426,55.0636,32900.0
2014-08-08 10:25:00,81.89,81.89,81.66,81.7,13000.0,55.0502,55.0502,54.8956,54.9225,13000.0
2014-08-08 10:30:00,81.71,81.83,81.65,81.73,13700.0,54.9292,55.0098,54.8888,54.9426,13700.0
2014-08-08 10:35:00,81.75,81.87,81.65,81.86,15300.0,54.9561,55.0367,54.8888,55.03,15300.0
2014-08-08 10:40:00,81.87,82.0,81.82,81.9,13000.0,55.0367,55.1241,55.0031,55.0569,13000.0
2014-08-08 10:45:00,81.89,82.05,81.86,81.86,15100.0,55.0502,55.1577,55.03,55.03,15100.0
2014-08-08 10:50:00,81.89,81.93,81.82,81.82,13200.0,55.0502,55.0771,55.0031,55.0031,13200.0
2014-08-08 10:55:00,81.81,81.84,81.75,81.79,16100.0,54.9964,55.0166,54.9561,54.983,16100.0
2014-08-08 11:00:00,81.79,81.79,81.63,81.72,9200.0,54.983,54.983,54.8754,54.9359,9200.0
2014-08-08 11:05:00,81.73,81.91,81.73,81.87,19000.0,54.9426,55.0636,54.9426,55.0367,19000.0
2014-08-08 11:10:00,81.88,81.98,81.86,81.87,14800.0,55.0435,55.1107,55.03,55.0367,14800.0
2014-08-08 11:15:00,81.9,81.95,81.82,81.85,16300.0,55.0569,55.0905,55.0031,55.0233,16300.0
2014-08-08 11:20:00,81.82,81.82,81.75,81.76,11300.0,55.0031,55.0031,54.9561,54.9628,11300.0
2014-08-08 11:25:00,81.76,81.9,81.76,81.84,51500.0,54.9628,55.0569,54.9628,55.0166,51500.0
2014-08-08 11:30:00,81.83,81.87,81.8,81.84,35200.0,55.0098,55.0367,54.9897,55.0166,35200.0
2014-08-08 11:35:00,81.85,81.93,81.81,81.9,13900.0,55.0233,55.0771,54.9964,55.0569,13900.0
2014-08-08 11:40:00,81.89,81.91,81.8,81.84,14100.0,55.0502,55.0636,54.9897,55.0166,14100.0
2014-08-08 11:45:00,81.86,81.86,81.77,81.82,10000.0,55.03,55.03,54.9695,55.0031,10000.0
2014-08-08 11:50:00,81.82,81.84,81.78,81.82,5200.0,55.0031,55.0166,54.9762,55.0031,5200.0
2014-08-08 11:55:00,81.83,81.96,81.83,81.91,11200.0,55.0098,55.0972,55.0098,55.0636,11200.0
2014-08-08 12:00:00,81.92,81.97,81.91,81.91,6500.0,55.0703,55.104,55.0636,55.0636,6500.0
2014-08-08 12:05:00,81.94,81.98,81.86,81.89,11800.0,55.0838,55.1107,55.03,55.0502,11800.0
2014-08-08 12:10:00,81.89,82.02,81.89,82.02,11600.0,55.0502,55.1376,55.0502,55.1376,11600.0
2014-08-08 12:15:00,82.04,82.04,81.94,81.94,7100.0,55.151,55.151,55.0838,55.0838,7100.0
2014-08-08 12:20:00,81.94,82.03,81.9,81.97,14700.0,55.0838,55.1443,55.0569,55.104,14700.0
2014-08-08 12:25:00,81.95,81.95,81.83,81.85,10500.0,55.0905,55.0905,55.0098,55.0233,10500.0
2014-08-08 12:30:00,81.86,81.88,81.81,81.85,6900.0,55.03,55.0435,54.9964,55.0233,6900.0
2014-08-08 12:35:00,81.85,81.87,81.76,81.87,12400.0,55.0233,55.0367,54.9628,55.0367,12400.0
2014-08-08 12:40:00,81.89,81.91,81.83,81.9,10500.0,55.0502,55.0636,55.0098,55.0569,10500.0
2014-08-08 12:45:00,81.89,81.94,81.88,81.94,12400.0,55.0502,55.0838,55.0435,55.0838,12400.0
2014-08-08 12:50:00,81.94,81.99,81.94,81.99,7500.0,55.0838,55.1174,55.0838,55.1174,7500.0
2014-08-08 12:55:00,81.96,81.99,81.93,81.94,6300.0,55.0972,55.1174,55.0771,55.0838,6300.0
2014-08-08 13:00:00,81.96,81.96,81.86,81.91,9100.0,55.0972,55.0972,55.03,55.0636,9100.0
2014-08-08 13:05:00,81.91,82.04,81.9,81.97,12800.0,55.0636,55.151,55.0569,55.104,12800.0
2014-08-08 13:10:00,81.99,82.04,81.95,82.04,8200.0,55.1174,55.151,55.0905,55.151,8200.0
2014-08-08 13:15:00,82.03,82.33,82.02,82.33,20500.0,55.1443,55.346,55.1376,55.346,20500.0
2014-08-08 13:20:00,82.34,82.41,82.3,82.41,27800.0,55.3527,55.3997,55.3258,55.3997,27800.0
2014-08-08 13:25:00,82.42,82.58,82.42,82.49,19600.0,55.4065,55.514,55.4065,55.4535,19600.0
2014-08-08 13:30:00,82.51,82.62,82.47,82.48,37000.0,55.467,55.5409,55.4401,55.4468,37000.0
2014-08-08 13:35:00,82.52,82.55,82.48,82.54,53500.0,55.4737,55.4939,55.4468,55.4871,53500.0
2014-08-08 13:40:00,82.56,82.69,82.54,82.67,21300.0,55.5006,55.588,55.4871,55.5745,21300.0
2014-08-08 13:45:00,82.67,82.68,82.53,82.54,9000.0,55.5745,55.5813,55.4804,55.4871,9000.0
2014-08-08 13:50:00,82.55,82.56,82.47,82.47,12200.0,55.4939,55.5006,55.4401,55.4401,12200.0
2014-08-08 13:55:00,82.47,82.58,82.41,82.58,16800.0,55.4401,55.514,55.3997,55.514,16800.0
2014-08-08 14:00:00,82.59,82.62,82.52,82.6,7500.0,55.5207,55.5409,55.4737,55.5275,7500.0
2014-08-08 14:05:00,82.6,82.69,82.6,82.69,32000.0,55.5275,55.588,55.5275,55.588,32000.0
2014-08-08 14:10:00,82.68,82.68,82.56,82.6,10800.0,55.5813,55.5813,55.5006,55.5275,10800.0
2014-08-08 14:15:00,82.6,82.67,82.58,82.63,9200.0,55.5275,55.5745,55.514,55.5476,9200.0
2014-08-08 14:20:00,82.63,82.73,82.62,82.73,30400.0,55.5476,55.6149,55.5409,55.6149,30400.0
2014-08-08 14:25:00,82.73,82.8,82.71,82.78,14900.0,55.6149,55.6619,55.6014,55.6485,14900.0
2014-08-08 14:30:00,82.79,82.83,82.73,82.73,27900.0,55.6552,55.6821,55.6149,55.6149,27900.0
2014-08-08 14:35:00,82.73,82.79,82.72,82.79,13900.0,55.6149,55.6552,55.6081,55.6552,13900.0
2014-08-08 14:40:00,82.79,82.81,82.72,82.72,23200.0,55.6552,55.6686,55.6081,55.6081,23200.0
2014-08-08 14:45:00,82.73,82.87,82.73,82.86,30600.0,55.6149,55.709,55.6149,55.7023,30600.0
2014-08-08 14:50:00,82.84,82.9,82.83,82.87,13600.0,55.6888,55.7291,55.6821,55.709,13600.0
2014-08-08 14:55:00,82.86,82.92,82.8,82.8,33300.0,55.7023,55.7426,55.6619,55.6619,33300.0
2014-08-08 15:00:00,82.8,82.81,82.76,82.79,20400.0,55.6619,55.6686,55.635,55.6552,20400.0
2014-08-08 15:05:00,82.8,82.86,82.79,82.85,66100.0,55.6619,55.7023,55.6552,55.6955,66100.0
2014-08-08 15:10:00,82.83,82.88,82.75,82.85,21500.0,55.6821,55.7157,55.6283,55.6955,21500.0
2014-08-08 15:15:00,82.86,82.87,82.79,82.8,22400.0,55.7023,55.709,55.6552,55.6619,22400.0
2014-08-08 15:20:00,82.8,82.95,82.79,82.95,27200.0,55.6619,55.7628,55.6552,55.7628,27200.0
2014-08-08 15:25:00,82.95,83.06,82.92,83.04,38700.0,55.7628,55.8367,55.7426,55.8233,38700.0
2014-08-08 15:30:00,83.04,83.12,83.02,83.09,45700.0,55.8233,55.877,55.8098,55.8569,45700.0
2014-08-08 15:35:00,83.08,83.12,83.08,83.11,78000.0,55.8501,55.877,55.8501,55.8703,78000.0
2014-08-08 15:40:00,83.1,83.11,83.05,83.06,53700.0,55.8636,55.8703,55.83,55.8367,53700.0
2014-08-08 15:45:00,83.06,83.06,82.95,82.96,45700.0,55.8367,55.8367,55.7628,55.7695,45700.0
2014-08-08 15:50:00,82.96,82.98,82.93,82.97,53700.0,55.7695,55.7829,55.7493,55.7762,53700.0
2014-08-08 15:55:00,82.97,83.17,82.97,83.06,133000.0,55.7762,55.9107,55.7762,55.8367,133000.0
2014-08-11 09:30:00,83.51,83.63,83.4,83.63,105300.0,56.1392,56.2199,56.0653,56.2199,105300.0
2014-08-11 09:35:00,83.6,83.85,83.59,83.73,65000.0,56.1997,56.3678,56.193,56.2871,65000.0
2014-08-11 09:40:00,83.74,83.79,83.52,83.58,64500.0,56.2938,56.3274,56.1459,56.1863,64500.0
2014-08-11 09:45:00,83.57,83.69,83.41,83.6,15700.0,56.1795,56.2602,56.072,56.1997,15700.0
2014-08-11 09:50:00,83.63,83.66,83.3,83.56,19000.0,56.2199,56.2401,55.998,56.1728,19000.0
2014-08-11 09:55:00,83.59,83.59,83.38,83.44,21400.0,56.193,56.193,56.0518,56.0922,21400.0
2014-08-11 10:00:00,83.46,83.61,83.36,83.4,13200.0,56.1056,56.2064,56.0384,56.0653,13200.0
2014-08-11 10:05:00,83.38,83.59,83.38,83.51,14000.0,56.0518,56.193,56.0518,56.1392,14000.0
2014-08-11 10:10:00,83.53,83.58,83.4,83.45,21700.0,56.1527,56.1863,56.0653,56.0989,21700.0
2014-08-11 10:15:00,83.45,83.51,83.38,83.38,23900.0,56.0989,56.1392,56.0518,56.0518,23900.0
2014-08-11 10:20:00,83.38,83.45,83.37,83.42,16300.0,56.0518,56.0989,56.0451,56.0787,16300.0
2014-08-11 10:25:00,83.44,83.53,83.38,83.42,14300.0,56.0922,56.1527,56.0518,56.0787,14300.0
2014-08-11 10:30:00,83.44,83.47,83.33,83.38,17900.0,56.0922,56.1123,56.0182,56.0518,17900.0
2014-08-11 10:35:00,83.42,83.51,83.42,83.46,13500.0,56.0787,56.1392,56.0787,56.1056,13500.0
2014-08-11 10:40:00,83.5,83.65,83.48,83.59,11900.0,56.1325,56.2333,56.119,56.193,11900.0
2014-08-11 10:45:00,83.56,83.56,83.43,83.51,39000.0,56.1728,56.1728,56.0854,56.1392,39000.0
2014-08-11 10:50:00,83.51,83.54,83.39,83.49,30300.0,56.1392,56.1594,56.0585,56.1258,30300.0
2014-08-11 10:55:00,83.5,83.52,83.38,83.39,30300.0,56.1325,56.1459,56.0518,56.0585,30300.0
2014-08-11 11:00:00,83.38,83.4,83.35,83.4,18100.0,56.0518,56.0653,56.0317,56.0653,18100.0
2014-08-11 11:05:00,83.41,83.5,83.41,83.45,27600.0,56.072,56.1325,56.072,56.0989,27600.0
2014-08-11 11:10:00,83.46,83.55,83.44,83.55,15100.0,56.1056,56.1661,56.0922,56.1661,15100.0
2014-08-11 11:15:00,83.56,83.64,83.54,83.64,10500.0,56.1728,56.2266,56.1594,56.2266,10500.0
2014-08-11 11:20:00,83.64,83.64,83.57,83.57,31900.0,56.2266,56.2266,56.1795,56.1795,31900.0
2014-08-11 11:25:00,83.59,83.59,83.39,83.39,14400.0,56.193,56.193,56.0585,56.0585,14400.0
2014-08-11 11:30:00,83.42,83.42,83.34,83.37,15100.0,56.0787,56.0787,56.0249,56.0451,15100.0
2014-08-11 11:35:00,83.34,83.34,83.22,83.22,18500.0,56.0249,56.0249,55.9443,55.9443,18500.0
2014-08-11 11:40:00,83.23,83.31,83.21,83.26,28800.0,55.951,56.0048,55.9375,55.9712,28800.0
2014-08-11 11:45:00,83.28,83.39,83.28,83.39,5000.0,55.9846,56.0585,55.9846,56.0585,5000.0
2014-08-11 11:50:00,83.39,83.4,83.33,83.33,6200.0,56.0585,56.0653,56.0182,56.0182,6200.0
2014-08-11 11:55:00,83.32,83.37,83.25,83.34,133900.0,56.0115,56.0451,55.9644,56.0249,133900.0
2014-08-11 12:00:00,83.35,83.36,83.28,83.28,12900.0,56.0317,56.0384,55.9846,55.9846,12900.0
2014-08-11 12:05:00,83.29,83.3,83.19,83.19,16100.0,55.9913,55.998,55.9241,55.9241,16100.0
2014-08-11 12:10:00,83.17,83.17,83.12,83.14,14200.0,55.9107,55.9107,55.877,55.8905,14200.0
2014-08-11 12:15:00,83.13,83.18,83.13,83.14,10800.0,55.8838,55.9174,55.8838,55.8905,10800.0
2014-08-11 12:20:00,83.16,83.22,83.15,83.22,9000.0,55.9039,55.9443,55.8972,55.9443,9000.0
2014-08-11 12:25:00,83.22,83.23,83.12,83.12,9500.0,55.9443,55.951,55.877,55.877,9500.0
2014-08-11 12:30:00,83.12,83.15,83.1,83.15,4900.0,55.877,55.8972,55.8636,55.8972,4900.0
2014-08-11 12:35:00,83.15,83.19,83.11,83.11,5800.0,55.8972,55.9241,55.8703,55.8703,5800.0
2014-08-11 12:40:00,83.15,83.22,83.13,83.16,6300.0,55.8972,55.9443,55.8838,55.9039,6300.0
2014-08-11 12:45:00,83.15,83.17,83.13,83.16,12600.0,55.8972,55.9107,55.8838,55.9039,12600.0
2014-08-11 12:50:00,83.18,83.18,83.15,83.18,3200.0,55.9174,55.9174,55.8972,55.9174,3200.0
2014-08-11 12:55:00,83.17,83.19,83.09,83.13,12500.0,55.9107,55.9241,55.8569,55.8838,12500.0
2014-08-11 13:00:00,83.13,83.17,83.07,83.12,13100.0,55.8838,55.9107,55.8434,55.877,13100.0
2014-08-11 13:05:00,83.1,83.12,83.07,83.11,5800.0,55.8636,55.877,55.8434,55.8703,5800.0
2014-08-11 13:10:00,83.11,83.15,83.09,83.11,7800.0,55.8703,55.8972,55.8569,55.8703,7800.0
2014-08-11 13:15:00,83.11,83.12,83.03,83.06,11200.0,55.8703,55.877,55.8165,55.8367,11200.0
2014-08-11 13:20:00,83.06,83.06,82.92,82.93,39200.0,55.8367,55.8367,55.7426,55.7493,39200.0
2014-08-11 13:25:00,82.92,82.94,82.82,82.83,29900.0,55.7426,55.756,55.6754,55.6821,29900.0
2014-08-11 13:30:00,82.83,82.92,82.83,82.9,9300.0,55.6821,55.7426,55.6821,55.7291,9300.0
2014-08-11 13:35:00,82.93,82.93,82.79,82.91,43000.0,55.7493,55.7493,55.6552,55.7359,43000.0
2014-08-11 13:40:00,82.91,82.92,82.86,82.89,14400.0,55.7359,55.7426,55.7023,55.7224,14400.0
2014-08-11 13:45:00,82.9,82.91,82.8,82.84,17500.0,55.7291,55.7359,55.6619,55.6888,17500.0
2014-08-11 13:50:00,82.84,82.87,82.68,82.73,19300.0,55.6888,55.709,55.5813,55.6149,19300.0
2014-08-11 13:55:00,82.75,82.75,82.62,82.65,24800.0,55.6283,55.6283,55.5409,55.5611,24800.0
2014-08-11 14:00:00,82.65,82.65,82.5,82.54,14400.0,55.5611,55.5611,55.4602,55.4871,14400.0
2014-08-11 14:05:00,82.55,82.55,82.45,82.53,20100.0,55.4939,55.4939,55.4266,55.4804,20100.0
2014-08-11 14:10:00,82.53,82.56,82.41,82.42,17300.0,55.4804,55.5006,55.3997,55.4065,17300.0
2014-08-11 14:15:00,82.43,82.63,82.42,82.63,11700.0,55.4132,55.5476,55.4065,55.5476,11700.0
2014-08-11 14:20:00,82.64,82.7,82.61,82.68,10500.0,55.5544,55.5947,55.5342,55.5813,10500.0
2014-08-11 14:25:00,82.67,82.68,82.64,82.66,6500.0,55.5745,55.5813,55.5544,55.5678,6500.0
2014-08-11 14:30:00,82.64,82.67,82.56,82.65,16400.0,55.5544,55.5745,55.5006,55.5611,16400.0
2014-08-11 14:35:00,82.63,82.71,82.63,82.66,23900.0,55.5476,55.6014,55.5476,55.5678,23900.0
2014-08-11 14:40:00,82.66,82.71,82.62,82.71,10500.0,55.5678,55.6014,55.5409,55.6014,10500.0
2014-08-11 14:45:00,82.7,82.73,82.55,82.59,21600.0,55.5947,55.6149,55.4939,55.5207,21600.0
2014-08-11 14:50:00,82.58,82.58,82.5,82.51,12700.0,55.514,55.514,55.4602,55.467,12700.0
2014-08-11 14:55:00,82.52,82.55,82.44,82.47,17200.0,55.4737,55.4939,55.4199,55.4401,17200.0
2014-08-11 15:00:00,82.48,82.56,82.47,82.53,13900.0,55.4468,55.5006,55.4401,55.4804,13900.0
2014-08-11 15:05:00,82.54,82.59,82.49,82.55,12100.0,55.4871,55.5207,55.4535,55.4939,12100.0
2014-08-11 15:10:00,82.55,82.63,82.55,82.6,41400.0,55.4939,55.5476,55.4939,55.5275,41400.0
2014-08-11 15:15:00,82.61,82.62,82.56,82.58,33100.0,55.5342,55.5409,55.5006,55.514,33100.0
2014-08-11 15:20:00,82.58,82.61,82.53,82.55,9500.0,55.514,55.5342,55.4804,55.4939,9500.0
2014-08-11 15:25:00,82.57,82.61,82.53,82.55,42800.0,55.5073,55.5342,55.4804,55.4939,42800.0
2014-08-11 15:30:00,82.54,82.63,82.54,82.56,35000.0,55.4871,55.5476,55.4871,55.5006,35000.0
2014-08-11 15:35:00,82.56,82.56,82.4,82.4,52100.0,55.5006,55.5006,55.393,55.393,52100.0
2014-08-11 15:40:00,82.4,82.41,82.3,82.3,46400.0,55.393,55.3997,55.3258,55.3258,46400.0
2014-08-11 15:45:00,82.31,82.42,82.31,82.36,48200.0,55.3325,55.4065,55.3325,55.3661,48200.0
2014-08-11 15:50:00,82.35,82.4,82.31,82.35,74100.0,55.3594,55.393,55.3325,55.3594,74100.0
2014-08-11 15:55:00,82.36,82.41,82.33,82.38,80300.0,55.3661,55.3997,55.346,55.3796,80300.0
2014-08-12 09:30:00,82.58,82.65,82.3,82.44,36400.0,55.514,55.5611,55.3258,55.4199,36400.0
2014-08-12 09:35:00,82.36,82.62,82.36,82.62,24600.0,55.3661,55.5409,55.3661,55.5409,24600.0
2014-08-12 09:40:00,82.67,82.85,82.67,82.75,17300.0,55.5745,55.6955,55.5745,55.6283,17300.0
2014-08-12 09:45:00,82.8,82.9,82.7,82.87,18700.0,55.6619,55.7291,55.5947,55.709,18700.0
2014-08-12 09:50:00,82.85,82.93,82.76,82.89,79200.0,55.6955,55.7493,55.635,55.7224,79200.0
2014-08-12 09:55:00,82.88,82.93,82.8,82.86,26200.0,55.7157,55.7493,55.6619,55.7023,26200.0
2014-08-12 10:00:00,82.85,82.85,82.69,82.8,22500.0,55.6955,55.6955,55.588,55.6619,22500.0
2014-08-12 10:05:00,82.83,82.9,82.54,82.55,32300.0,55.6821,55.7291,55.4871,55.4939,32300.0
2014-08-12 10:10:00,82.56,82.68,82.53,82.63,25400.0,55.5006,55.5813,55.4804,55.5476,25400.0
2014-08-12 10:15:00,82.61,82.74,82.58,82.67,15900.0,55.5342,55.6216,55.514,55.5745,15900.0
2014-08-12 10:20:00,82.64,82.64,82.5,82.58,22400.0,55.5544,55.5544,55.4602,55.514,22400.0
2014-08-12 10:25:00,82.58,82.61,82.51,82.61,22800.0,55.514,55.5342,55.467,55.5342,22800.0
2014-08-12 10:30:00,82.61,82.64,82.53,82.55,20600.0,55.5342,55.5544,55.4804,55.4939,20600.0
2014-08-12 10:35:00,82.54,82.65,82.49,82.54,18100.0,55.4871,55.5611,55.4535,55.4871,18100.0
2014-08-12 10:40:00,82.52,82.71,82.39,82.45,30800.0,55.4737,55.6014,55.3863,55.4266,30800.0
2014-08-12 10:45:00,82.44,82.48,82.38,82.41,21400.0,55.4199,55.4468,55.3796,55.3997,21400.0
2014-08-12 10:50:00,82.42,82.44,82.38,82.42,14900.0,55.4065,55.4199,55.3796,55.4065,14900.0
2014-08-12 10:55:00,82.42,82.54,82.39,82.42,14300.0,55.4065,55.4871,55.3863,55.4065,14300.0
2014-08-12 11:00:00,82.43,82.43,82.16,82.2,56100.0,55.4132,55.4132,55.2317,55.2586,56100.0
2014-08-12 11:05:00,82.2,82.21,82.14,82.17,27100.0,55.2586,55.2653,55.2182,55.2384,27100.0
2014-08-12 11:10:00,82.2,82.29,82.17,82.22,9000.0,55.2586,55.3191,55.2384,55.272,9000.0
2014-08-12 11:15:00,82.21,82.27,82.16,82.22,6000.0,55.2653,55.3056,55.2317,55.272,6000.0
2014-08-12 11:20:00,82.26,82.29,82.22,82.25,6400.0,55.2989,55.3191,55.272,55.2922,6400.0
2014-08-12 11:25:00,82.25,82.48,82.24,82.48,14100.0,55.2922,55.4468,55.2855,55.4468,14100.0
2014-08-12 11:30:00,82.45,82.55,82.38,82.46,33500.0,55.4266,55.4939,55.3796,55.4334,33500.0
2014-08-12 11:35:00,82.47,82.52,82.38,82.4,33100.0,55.4401,55.4737,55.3796,55.393,33100.0
2014-08-12 11:40:00,82.38,82.4,82.31,82.32,5600.0,55.3796,55.393,55.3325,55.3392,5600.0
2014-08-12 11:45:00,82.32,82.4,82.31,82.33,22200.0,55.3392,55.393,55.3325,55.346,22200.0
2014-08-12 11:50:00,82.33,82.37,82.31,82.32,11300.0,55.346,55.3729,55.3325,55.3392,11300.0
2014-08-12 11:55:00,82.31,82.46,82.31,82.4,10800.0,55.3325,55.4334,55.3325,55.393,10800.0
2014-08-12 12:00:00,82.39,82.39,82.28,82.37,18000.0,55.3863,55.3863,55.3124,55.3729,18000.0
2014-08-12 12:05:00,82.36,82.42,82.32,82.42,13300.0,55.3661,55.4065,55.3392,55.4065,13300.0
2014-08-12 12:10:00,82.42,82.46,82.38,82.45,12300.0,55.4065,55.4334,55.3796,55.4266,12300.0
2014-08-12 12:15:00,82.46,82.47,82.37,82.44,29500.0,55.4334,55.4401,55.3729,55.4199,29500.0
2014-08-12 12:20:00,82.43,82.49,82.39,82.4,36300.0,55.4132,55.4535,55.3863,55.393,36300.0
2014-08-12 12:25:00,82.4,82.43,82.4,82.4,13400.0,55.393,55.4132,55.393,55.393,13400.0
2014-08-12 12:30:00,82.42,82.47,82.41,82.47,6100.0,55.4065,55.4401,55.3997,55.4401,6100.0
2014-08-12 12:35:00,82.45,82.59,82.45,82.55,16100.0,55.4266,55.5207,55.4266,55.4939,16100.0
2014-08-12 12:40:00,82.54,82.62,82.53,82.57,9800.0,55.4871,55.5409,55.4804,55.5073,9800.0
2014-08-12 12:45:00,82.56,82.56,82.5,82.53,13000.0,55.5006,55.5006,55.4602,55.4804,13000.0
2014-08-12 12:50:00,82.5,82.5,82.39,82.4,10900.0,55.4602,55.4602,55.3863,55.393,10900.0
2014-08-12 12:55:00,82.41,82.43,82.39,82.4,21600.0,55.3997,55.4132,55.3863,55.393,21600.0
2014-08-12 13:00:00,82.41,82.44,82.4,82.43,4800.0,55.3997,55.4199,55.393,55.4132,4800.0
2014-08-12 13:05:00,82.43,82.52,82.41,82.49,13600.0,55.4132,55.4737,55.3997,55.4535,13600.0
2014-08-12 13:10:00,82.51,82.52,82.47,82.47,9000.0,55.467,55.4737,55.4401,55.4401,9000.0
2014-08-12 13:15:00,82.46,82.47,82.44,82.45,12900.0,55.4334,55.4401,55.4199,55.4266,12900.0
2014-08-12 13:20:00,82.47,82.47,82.37,82.38,10700.0,55.4401,55.4401,55.3729,55.3796,10700.0
2014-08-12 13:25:00,82.38,82.46,82.38,82.46,7500.0,55.3796,55.4334,55.3796,55.4334,7500.0
2014-08-12 13:30:00,82.45,82.47,82.35,82.37,8500.0,55.4266,55.4401,55.3594,55.3729,8500.0
2014-08-12 13:35:00,82.35,82.35,82.29,82.29,7500.0,55.3594,55.3594,55.3191,55.3191,7500.0
2014-08-12 13:40:00,82.3,82.38,82.3,82.38,9200.0,55.3258,55.3796,55.3258,55.3796,9200.0
2014-08-12 13:45:00,82.4,82.4,82.27,82.31,9800.0,55.393,55.393,55.3056,55.3325,9800.0
2014-08-12 13:50:00,82.3,82.44,82.3,82.42,5800.0,55.3258,55.4199,55.3258,55.4065,5800.0
2014-08-12 13:55:00,82.42,82.43,82.32,82.39,16900.0,55.4065,55.4132,55.3392,55.3863,16900.0
2014-08-12 14:00:00,82.41,82.44,82.36,82.37,11400.0,55.3997,55.4199,55.3661,55.3729,11400.0
2014-08-12 14:05:00,82.37,82.41,82.28,82.31,17000.0,55.3729,55.3997,55.3124,55.3325,17000.0
2014-08-12 14:10:00,82.3,82.34,82.21,82.24,10600.0,55.3258,55.3527,55.2653,55.2855,10600.0
2014-08-12 14:15:00,82.23,82.35,82.23,82.35,14100.0,55.2787,55.3594,55.2787,55.3594,14100.0
2014-08-12 14:20:00,82.35,82.36,82.26,82.29,8500.0,55.3594,55.3661,55.2989,55.3191,8500.0
2014-08-12 14:25:00,82.28,82.34,82.22,82.3,22100.0,55.3124,55.3527,55.272,55.3258,22100.0
2014-08-12 14:30:00,82.29,82.32,82.24,82.28,19000.0,55.3191,55.3392,55.2855,55.3124,19000.0
2014-08-12 14:35:00,82.28,82.43,82.27,82.41,16400.0,55.3124,55.4132,55.3056,55.3997,16400.0
2014-08-12 14:40:00,82.41,82.48,82.31,82.42,14300.0,55.3997,55.4468,55.3325,55.4065,14300.0
2014-08-12 14:45:00,82.42,82.42,82.34,82.38,11400.0,55.4065,55.4065,55.3527,55.3796,11400.0
2014-08-12 14:50:00,82.38,82.41,82.34,82.39,9900.0,55.3796,55.3997,55.3527,55.3863,9900.0
2014-08-12 14:55:00,82.38,82.42,82.34,82.34,12200.0,55.3796,55.4065,55.3527,55.3527,12200.0
2014-08-12 15:00:00,82.35,82.44,82.35,82.36,15100.0,55.3594,55.4199,55.3594,55.3661,15100.0
2014-08-12 15:05:00,82.37,82.55,82.37,82.55,32200.0,55.3729,55.4939,55.3729,55.4939,32200.0
2014-08-12 15:10:00,82.56,82.58,82.52,82.53,36700.0,55.5006,55.514,55.4737,55.4804,36700.0
2014-08-12 15:15:00,82.54,82.56,82.48,82.51,32300.0,55.4871,55.5006,55.4468,55.467,32300.0
2014-08-12 15:20:00,82.52,82.59,82.48,82.58,22900.0,55.4737,55.5207,55.4468,55.514,22900.0
2014-08-12 15:25:00,82.58,82.59,82.52,82.53,11200.0,55.514,55.5207,55.4737,55.4804,11200.0
2014-08-12 15:30:00,82.52,82.56,82.46,82.47,40600.0,55.4737,55.5006,55.4334,55.4401,40600.0
2014-08-12 15:35:00,82.47,82.51,82.44,82.49,32500.0,55.4401,55.467,55.4199,55.4535,32500.0
2014-08-12 15:40:00,82.49,82.6,82.48,82.58,42500.0,55.4535,55.5275,55.4468,55.514,42500.0
2014-08-12 15:45:00,82.57,82.61,82.55,82.6,34700.0,55.5073,55.5342,55.4939,55.5275,34700.0
2014-08-12 15:50:00,82.59,82.62,82.55,82.56,31100.0,55.5207,55.5409,55.4939,55.5006,31100.0
2014-08-12 15:55:00,82.56,82.6,82.55,82.56,46900.0,55.5006,55.5275,55.4939,55.5006,46900.0
2014-08-13 09:30:00,82.56,82.87,82.38,82.45,47600.0,55.8358,56.0455,55.7141,55.7614,47600.0
2014-08-13 09:35:00,82.46,82.51,82.2,82.2,28200.0,55.7682,55.802,55.5923,55.5923,28200.0
2014-08-13 09:40:00,82.2,82.44,82.18,82.29,29200.0,55.5923,55.7547,55.5788,55.6532,29200.0
2014-08-13 09:45:00,82.3,82.31,82.1,82.24,41200.0,55.66,55.6667,55.5247,55.6194,41200.0
2014-08-13 09:50:00,82.24,82.26,82.13,82.14,21000.0,55.6194,55.6329,55.545,55.5518,21000.0
2014-08-13 09:55:00,82.14,82.22,82.11,82.18,24900.0,55.5518,55.6059,55.5315,55.5788,24900.0
2014-08-13 10:00:00,82.18,82.28,82.14,82.21,22500.0,55.5788,55.6464,55.5518,55.5991,22500.0
2014-08-13 10:05:00,82.21,82.29,82.13,82.18,20600.0,55.5991,55.6532,55.545,55.5788,20600.0
2014-08-13 10:10:00,82.15,82.15,81.99,82.02,26500.0,55.5585,55.5585,55.4503,55.4706,26500.0
2014-08-13 10:15:00,82.02,82.19,81.97,82.19,23300.0,55.4706,55.5856,55.4368,55.5856,23300.0
2014-08-13 10:20:00,82.19,82.32,82.18,82.27,15800.0,55.5856,55.6735,55.5788,55.6397,15800.0
2014-08-13 10:25:00,82.28,82.28,82.07,82.11,26200.0,55.6464,55.6464,55.5044,55.5315,26200.0
2014-08-13 10:30:00,82.1,82.22,82.09,82.22,24200.0,55.5247,55.6059,55.5179,55.6059,24200.0
2014-08-13 10:35:00,82.22,82.47,82.22,82.47,23600.0,55.6059,55.7749,55.6059,55.7749,23600.0
2014-08-13 10:40:00,82.43,82.49,82.27,82.36,20300.0,55.7479,55.7885,55.6397,55.7006,20300.0
2014-08-13 10:45:00,82.36,82.66,82.36,82.66,48300.0,55.7006,55.9034,55.7006,55.9034,48300.0
2014-08-13 10:50:00,82.66,82.81,82.65,82.66,37800.0,55.9034,56.0049,55.8967,55.9034,37800.0
2014-08-13 10:55:00,82.64,82.68,82.52,82.56,27000.0,55.8899,55.917,55.8088,55.8358,27000.0
2014-08-13 11:00:00,82.56,82.65,82.45,82.59,42700.0,55.8358,55.8967,55.7614,55.8561,42700.0
2014-08-13 11:05:00,82.61,82.63,82.52,82.53,34700.0,55.8696,55.8832,55.8088,55.8155,34700.0
2014-08-13 11:10:00,82.52,82.61,82.51,82.55,35000.0,55.8088,55.8696,55.802,55.829,35000.0
2014-08-13 11:15:00,82.54,82.55,82.4,82.48,99600.0,55.8223,55.829,55.7276,55.7817,99600.0
2014-08-13 11:20:00,82.47,82.52,82.27,82.28,50600.0,55.7749,55.8088,55.6397,55.6464,50600.0
2014-08-13 11:25:00,82.28,82.29,82.2,82.25,23400.0,55.6464,55.6532,55.5923,55.6262,23400.0
2014-08-13 11:30:00,82.24,82.29,82.18,82.25,46500.0,55.6194,55.6532,55.5788,55.6262,46500.0
2014-08-13 11:35:00,82.24,82.32,82.21,82.24,29600.0,55.6194,55.6735,55.5991,55.6194,29600.0
2014-08-13 11:40:00,82.23,82.4,82.23,82.36,18600.0,55.6126,55.7276,55.6126,55.7006,18600.0
2014-08-13 11:45:00,82.35,82.37,82.29,82.34,19500.0,55.6938,55.7073,55.6532,55.687,19500.0
2014-08-13 11:50:00,82.33,82.4,82.29,82.29,22600.0,55.6803,55.7276,55.6532,55.6532,22600.0
2014-08-13 11:55:00,82.29,82.32,82.24,82.31,18800.0,55.6532,55.6735,55.6194,55.6667,18800.0
2014-08-13 12:00:00,82.3,82.5,82.29,82.5,17600.0,55.66,55.7952,55.6532,55.7952,17600.0
2014-08-13 12:05:00,82.51,82.51,82.39,82.41,9400.0,55.802,55.802,55.7208,55.7344,9400.0
2014-08-13 12:10:00,82.39,82.43,82.39,82.42,6900.0,55.7208,55.7479,55.7208,55.7411,6900.0
2014-08-13 12:15:00,82.43,82.43,82.32,82.32,5500.0,55.7479,55.7479,55.6735,55.6735,5500.0
2014-08-13 12:20:00,82.34,82.4,82.3,82.35,10100.0,55.687,55.7276,55.66,55.6938,10100.0
2014-08-13 12:25:00,82.33,82.44,82.32,82.44,7900.0,55.6803,55.7547,55.6735,55.7547,7900.0
2014-08-13 12:30:00,82.44,82.64,82.42,82.61,8200.0,55.7547,55.8899,55.7411,55.8696,8200.0
2014-08-13 12:35:00,82.61,82.65,82.54,82.54,7500.0,55.8696,55.8967,55.8223,55.8223,7500.0
2014-08-13 12:40:00,82.54,82.55,82.48,82.51,4600.0,55.8223,55.829,55.7817,55.802,4600.0
2014-08-13 12:45:00,82.53,82.68,82.53,82.68,13400.0,55.8155,55.917,55.8155,55.917,13400.0
2014-08-13 12:50:00,82.69,82.69,82.54,82.54,7100.0,55.9237,55.9237,55.8223,55.8223,7100.0
2014-08-13 12:55:00,82.55,82.56,82.51,82.56,5700.0,55.829,55.8358,55.802,55.8358,5700.0
2014-08-13 13:00:00,82.56,82.6,82.53,82.59,6800.0,55.8358,55.8629,55.8155,55.8561,6800.0
2014-08-13 13:05:00,82.58,82.7,82.57,82.69,7100.0,55.8493,55.9305,55.8426,55.9237,7100.0
2014-08-13 13:10:00,82.69,82.71,82.54,82.58,16100.0,55.9237,55.9373,55.8223,55.8493,16100.0
2014-08-13 13:15:00,82.57,82.64,82.53,82.54,8900.0,55.8426,55.8899,55.8155,55.8223,8900.0
2014-08-13 13:20:00,82.54,82.68,82.54,82.68,24300.0,55.8223,55.917,55.8223,55.917,24300.0
2014-08-13 13:25:00,82.68,82.69,82.63,82.64,8000.0,55.917,55.9237,55.8832,55.8899,8000.0
2014-08-13 13:30:00,82.63,82.63,82.56,82.56,7400.0,55.8832,55.8832,55.8358,55.8358,7400.0
2014-08-13 13:35:00,82.59,82.61,82.57,82.57,7900.0,55.8561,55.8696,55.8426,55.8426,7900.0
2014-08-13 13:40:00,82.58,82.6,82.56,82.56,10500.0,55.8493,55.8629,55.8358,55.8358,10500.0
2014-08-13 13:45:00,82.57,82.61,82.55,82.56,8400.0,55.8426,55.8696,55.829,55.8358,8400.0
2014-08-13 13:50:00,82.55,82.57,82.51,82.55,6800.0,55.829,55.8426,55.802,55.829,6800.0
2014-08-13 13:55:00,82.55,82.57,82.53,82.53,4900.0,55.829,55.8426,55.8155,55.8155,4900.0
2014-08-13 14:00:00,82.56,82.6,82.55,82.6,11000.0,55.8358,55.8629,55.829,55.8629,11000.0
2014-08-13 14:05:00,82.6,82.6,82.46,82.48,19900.0,55.8629,55.8629,55.7682,55.7817,19900.0
2014-08-13 14:10:00,82.5,82.5,82.44,82.49,8500.0,55.7952,55.7952,55.7547,55.7885,8500.0
2014-08-13 14:15:00,82.51,82.51,82.43,82.44,12300.0,55.802,55.802,55.7479,55.7547,12300.0
2014-08-13 14:20:00,82.43,82.44,82.39,82.41,7700.0,55.7479,55.7547,55.7208,55.7344,7700.0
2014-08-13 14:25:00,82.43,82.45,82.39,82.41,9500.0,55.7479,55.7614,55.7208,55.7344,9500.0
2014-08-13 14:30:00,82.44,82.46,82.43,82.44,5300.0,55.7547,55.7682,55.7479,55.7547,5300.0
2014-08-13 14:35:00,82.44,82.48,82.43,82.43,7300.0,55.7547,55.7817,55.7479,55.7479,7300.0
2014-08-13 14:40:00,82.44,82.47,82.41,82.41,5300.0,55.7547,55.7749,55.7344,55.7344,5300.0
2014-08-13 14:45:00,82.42,82.44,82.39,82.4,13700.0,55.7411,55.7547,55.7208,55.7276,13700.0
2014-08-13 14:50:00,82.41,82.46,82.38,82.46,10800.0,55.7344,55.7682,55.7141,55.7682,10800.0
2014-08-13 14:55:00,82.45,82.45,82.4,82.43,5500.0,55.7614,55.7614,55.7276,55.7479,5500.0
2014-08-13 15:00:00,82.44,82.45,82.42,82.42,9200.0,55.7547,55.7614,55.7411,55.7411,9200.0
2014-08-13 15:05:00,82.44,82.47,82.4,82.46,17500.0,55.7547,55.7749,55.7276,55.7682,17500.0
2014-08-13 15:10:00,82.47,82.49,82.45,82.49,8700.0,55.7749,55.7885,55.7614,55.7885,8700.0
2014-08-13 15:15:00,82.5,82.59,82.49,82.57,14900.0,55.7952,55.8561,55.7885,55.8426,14900.0
2014-08-13 15:20:00,82.57,82.66,82.56,82.66,12200.0,55.8426,55.9034,55.8358,55.9034,12200.0
2014-08-13 15:25:00,82.67,82.67,82.54,82.59,24000.0,55.9102,55.9102,55.8223,55.8561,24000.0
2014-08-13 15:30:00,82.59,82.66,82.59,82.63,25900.0,55.8561,55.9034,55.8561,55.8832,25900.0
2014-08-13 15:35:00,82.64,82.68,82.63,82.67,23800.0,55.8899,55.917,55.8832,55.9102,23800.0
2014-08-13 15:40:00,82.65,82.79,82.65,82.79,83100.0,55.8967,55.9914,55.8967,55.9914,83100.0
2014-08-13 15:45:00,82.78,82.82,82.76,82.8,69500.0,55.9846,56.0117,55.9711,55.9981,69500.0
2014-08-13 15:50:00,82.8,82.85,82.79,82.84,87000.0,55.9981,56.0319,55.9914,56.0252,87000.0
2014-08-13 15:55:00,82.84,82.88,82.71,82.77,178200.0,56.0252,56.0522,55.9373,55.9778,178200.0
2014-08-14 09:30:00,82.95,83.0,82.55,82.83,45700.0,56.0996,56.1334,55.829,56.0184,45700.0
2014-08-14 09:35:00,82.78,83.29,82.78,83.22,44600.0,55.9846,56.3295,55.9846,56.2822,44600.0
2014-08-14 09:40:00,83.22,83.39,83.1,83.23,71000.0,56.2822,56.3971,56.201,56.2889,71000.0
2014-08-14 09:45:00,83.25,83.32,83.16,83.3,39100.0,56.3025,56.3498,56.2416,56.3363,39100.0
2014-08-14 09:50:00,83.28,83.36,83.03,83.11,47200.0,56.3228,56.3769,56.1537,56.2078,47200.0
2014-08-14 09:55:00,83.08,83.33,83.08,83.26,29400.0,56.1875,56.3566,56.1875,56.3092,29400.0
2014-08-14 10:00:00,83.27,83.29,83.09,83.16,28900.0,56.316,56.3295,56.1943,56.2416,28900.0
2014-08-14 10:05:00,83.17,83.18,83.05,83.1,21200.0,56.2484,56.2551,56.1672,56.201,21200.0
2014-08-14 10:10:00,83.08,83.2,83.08,83.18,37800.0,56.1875,56.2686,56.1875,56.2551,37800.0
2014-08-14 10:15:00,83.16,83.3,83.15,83.27,18800.0,56.2416,56.3363,56.2348,56.316,18800.0
2014-08-14 10:20:00,83.29,83.44,83.29,83.42,22400.0,56.3295,56.431,56.3295,56.4174,22400.0
2014-08-14 10:25:00,83.43,83.48,83.39,83.39,32900.0,56.4242,56.458,56.3971,56.3971,32900.0
2014-08-14 10:30:00,83.4,83.58,83.39,83.51,43900.0,56.4039,56.5256,56.3971,56.4783,43900.0
2014-08-14 10:35:00,83.5,83.55,83.47,83.48,29200.0,56.4715,56.5054,56.4512,56.458,29200.0
2014-08-14 10:40:00,83.49,83.57,83.47,83.57,20200.0,56.4648,56.5189,56.4512,56.5189,20200.0
2014-08-14 10:45:00,83.56,83.68,83.55,83.61,30600.0,56.5121,56.5933,56.5054,56.5459,30600.0
2014-08-14 10:50:00,83.61,83.64,83.56,83.63,21500.0,56.5459,56.5662,56.5121,56.5595,21500.0
2014-08-14 10:55:00,83.64,83.64,83.57,83.6,20800.0,56.5662,56.5662,56.5189,56.5392,20800.0
2014-08-14 11:00:00,83.6,83.62,83.56,83.56,12400.0,56.5392,56.5527,56.5121,56.5121,12400.0
2014-08-14 11:05:00,83.58,83.62,83.5,83.6,11300.0,56.5256,56.5527,56.4715,56.5392,11300.0
2014-08-14 11:10:00,83.61,83.65,83.6,83.65,20800.0,56.5459,56.573,56.5392,56.573,20800.0
2014-08-14 11:15:00,83.63,83.74,83.62,83.7,20800.0,56.5595,56.6339,56.5527,56.6068,20800.0
2014-08-14 11:20:00,83.69,83.81,83.68,83.8,20100.0,56.6,56.6812,56.5933,56.6744,20100.0
2014-08-14 11:25:00,83.81,83.81,83.68,83.71,21900.0,56.6812,56.6812,56.5933,56.6136,21900.0
2014-08-14 11:30:00,83.72,83.73,83.63,83.63,21800.0,56.6203,56.6271,56.5595,56.5595,21800.0
2014-08-14 11:35:00,83.65,83.65,83.54,83.54,33600.0,56.573,56.573,56.4986,56.4986,33600.0
2014-08-14 11:40:00,83.54,83.6,83.49,83.57,47900.0,56.4986,56.5392,56.4648,56.5189,47900.0
2014-08-14 11:45:00,83.57,83.59,83.46,83.48,47500.0,56.5189,56.5324,56.4445,56.458,47500.0
2014-08-14 11:50:00,83.48,83.5,83.4,83.42,8000.0,56.458,56.4715,56.4039,56.4174,8000.0
2014-08-14 11:55:00,83.43,83.44,83.28,83.4,24400.0,56.4242,56.431,56.3228,56.4039,24400.0
2014-08-14 12:00:00,83.41,83.42,83.32,83.34,21900.0,56.4107,56.4174,56.3498,56.3633,21900.0
2014-08-14 12:05:00,83.35,83.45,83.35,83.38,24200.0,56.3701,56.4377,56.3701,56.3904,24200.0
2014-08-14 12:10:00,83.37,83.39,83.32,83.39,12000.0,56.3836,56.3971,56.3498,56.3971,12000.0
2014-08-14 12:15:00,83.38,83.42,83.36,83.37,10700.0,56.3904,56.4174,56.3769,56.3836,10700.0
2014-08-14 12:20:00,83.35,83.44,83.34,83.43,21300.0,56.3701,56.431,56.3633,56.4242,21300.0
2014-08-14 12:25:00,83.42,83.59,83.42,83.59,37800.0,56.4174,56.5324,56.4174,56.5324,37800.0
2014-08-14 12:30:00,83.59,83.65,83.59,83.62,21300.0,56.5324,56.573,56.5324,56.5527,21300.0
2014-08-14 12:35:00,83.63,83.64,83.55,83.58,17100.0,56.5595,56.5662,56.5054,56.5256,17100.0
2014-08-14 12:40:00,83.59,83.61,83.52,83.59,18600.0,56.5324,56.5459,56.4851,56.5324,18600.0
2014-08-14 12:45:00,83.59,83.64,83.53,83.55,20700.0,56.5324,56.5662,56.4918,56.5054,20700.0
2014-08-14 12:50:00,83.53,83.62,83.52,83.57,17800.0,56.4918,56.5527,56.4851,56.5189,17800.0
2014-08-14 12:55:00,83.57,83.62,83.57,83.58,11200.0,56.5189,56.5527,56.5189,56.5256,11200.0
2014-08-14 13:00:00,83.58,83.62,83.56,83.62,9400.0,56.5256,56.5527,56.5121,56.5527,9400.0
2014-08-14 13:05:00,83.62,83.64,83.57,83.6,20600.0,56.5527,56.5662,56.5189,56.5392,20600.0
2014-08-14 13:10:00,83.6,83.67,83.59,83.66,24800.0,56.5392,56.5865,56.5324,56.5797,24800.0
2014-08-14 13:15:00,83.66,83.69,83.64,83.67,13200.0,56.5797,56.6,56.5662,56.5865,13200.0
2014-08-14 13:20:00,83.67,83.77,83.66,83.76,36100.0,56.5865,56.6541,56.5797,56.6474,36100.0
2014-08-14 13:25:00,83.76,83.85,83.76,83.83,18700.0,56.6474,56.7082,56.6474,56.6947,18700.0
2014-08-14 13:30:00,83.82,83.82,83.76,83.76,14900.0,56.688,56.688,56.6474,56.6474,14900.0
2014-08-14 13:35:00,83.76,83.79,83.74,83.77,18600.0,56.6474,56.6677,56.6339,56.6541,18600.0
2014-08-14 13:40:00,83.78,83.78,83.72,83.77,27600.0,56.6609,56.6609,56.6203,56.6541,27600.0
2014-08-14 13:45:00,83.78,83.81,83.75,83.81,26300.0,56.6609,56.6812,56.6406,56.6812,26300.0
2014-08-14 13:50:00,83.8,83.83,83.79,83.82,19600.0,56.6744,56.6947,56.6677,56.688,19600.0
2014-08-14 13:55:00,83.83,83.83,83.74,83.74,24400.0,56.6947,56.6947,56.6339,56.6339,24400.0
2014-08-14 14:00:00,83.72,83.73,83.57,83.59,20500.0,56.6203,56.6271,56.5189,56.5324,20500.0
2014-08-14 14:05:00,83.58,83.7,83.55,83.7,27700.0,56.5256,56.6068,56.5054,56.6068,27700.0
2014-08-14 14:10:00,83.7,83.71,83.58,83.65,22700.0,56.6068,56.6136,56.5256,56.573,22700.0
2014-08-14 14:15:00,83.65,83.72,83.6,83.67,25200.0,56.573,56.6203,56.5392,56.5865,25200.0
2014-08-14 14:20:00,83.67,83.84,83.66,83.84,33400.0,56.5865,56.7015,56.5797,56.7015,33400.0
2014-08-14 14:25:00,83.84,83.91,83.84,83.85,38600.0,56.7015,56.7488,56.7015,56.7082,38600.0
2014-08-14 14:30:00,83.85,83.9,83.83,83.87,33200.0,56.7082,56.7421,56.6947,56.7218,33200.0
2014-08-14 14:35:00,83.85,83.87,83.73,83.79,34000.0,56.7082,56.7218,56.6271,56.6677,34000.0
2014-08-14 14:40:00,83.79,83.83,83.73,83.76,21400.0,56.6677,56.6947,56.6271,56.6474,21400.0
2014-08-14 14:45:00,83.77,83.81,83.74,83.8,33600.0,56.6541,56.6812,56.6339,56.6744,33600.0
2014-08-14 14:50:00,83.8,83.86,83.79,83.83,30700.0,56.6744,56.715,56.6677,56.6947,30700.0
2014-08-14 14:55:00,83.81,83.89,83.78,83.78,44300.0,56.6812,56.7353,56.6609,56.6609,44300.0
2014-08-14 15:00:00,83.8,83.83,83.78,83.8,28100.0,56.6744,56.6947,56.6609,56.6744,28100.0
2014-08-14 15:05:00,83.8,83.81,83.76,83.76,22900.0,56.6744,56.6812,56.6474,56.6474,22900.0
2014-08-14 15:10:00,83.76,83.77,83.7,83.72,61200.0,56.6474,56.6541,56.6068,56.6203,61200.0
2014-08-14 15:15:00,83.72,83.76,83.69,83.74,31000.0,56.6203,56.6474,56.6,56.6339,31000.0
2014-08-14 15:20:00,83.73,83.73,83.69,83.71,17200.0,56.6271,56.6271,56.6,56.6136,17200.0
2014-08-14 15:25:00,83.71,83.76,83.71,83.75,22100.0,56.6136,56.6474,56.6136,56.6406,22100.0
2014-08-14 15:30:00,83.75,83.78,83.65,83.68,38300.0,56.6406,56.6609,56.573,56.5933,38300.0
2014-08-14 15:35:00,83.68,83.68,83.58,83.6,25300.0,56.5933,56.5933,56.5256,56.5392,25300.0
2014-08-14 15:40:00,83.59,83.62,83.54,83.55,86600.0,56.5324,56.5527,56.4986,56.5054,86600.0
2014-08-14 15:45:00,83.55,83.63,83.55,83.62,52600.0,56.5054,56.5595,56.5054,56.5527,52600.0
2014-08-14 15:50:00,83.63,83.64,83.62,83.63,58300.0,56.5595,56.5662,56.5527,56.5595,58300.0
2014-08-14 15:55:00,83.64,83.69,83.64,83.68,129900.0,56.5662,56.6,56.5662,56.5933,129900.0
2014-08-15 09:30:00,83.85,84.0,83.71,83.77,211000.0,56.7082,56.8097,56.6136,56.6541,211000.0
2014-08-15 09:35:00,83.77,84.0,83.76,83.99,30900.0,56.6541,56.8097,56.6474,56.8029,30900.0
2014-08-15 09:40:00,83.99,84.09,83.9,83.98,63300.0,56.8029,56.8706,56.7421,56.7962,63300.0
2014-08-15 09:45:00,83.96,84.24,83.91,84.15,36200.0,56.7826,56.972,56.7488,56.9111,36200.0
2014-08-15 09:50:00,84.14,84.22,84.07,84.15,30300.0,56.9044,56.9585,56.857,56.9111,30300.0
2014-08-15 09:55:00,84.15,84.28,84.07,84.09,35700.0,56.9111,56.9991,56.857,56.8706,35700.0
2014-08-15 10:00:00,84.11,84.23,84.03,84.07,53300.0,56.8841,56.9652,56.83,56.857,53300.0
2014-08-15 10:05:00,84.06,84.22,84.06,84.21,33600.0,56.8503,56.9585,56.8503,56.9517,33600.0
2014-08-15 10:10:00,84.23,84.3,84.17,84.28,44700.0,56.9652,57.0126,56.9247,56.9991,44700.0
2014-08-15 10:15:00,84.27,84.37,84.21,84.35,48300.0,56.9923,57.0599,56.9517,57.0464,48300.0
2014-08-15 10:20:00,84.35,84.35,84.2,84.28,19400.0,57.0464,57.0464,56.945,56.9991,19400.0
2014-08-15 10:25:00,84.3,84.33,84.25,84.31,25100.0,57.0126,57.0329,56.9788,57.0193,25100.0
2014-08-15 10:30:00,84.32,84.37,84.29,84.33,52900.0,57.0261,57.0599,57.0058,57.0329,52900.0
2014-08-15 10:35:00,84.32,84.37,84.28,84.31,23100.0,57.0261,57.0599,56.9991,57.0193,23100.0
2014-08-15 10:40:00,84.32,84.32,84.11,84.13,61300.0,57.0261,57.0261,56.8841,56.8976,61300.0
2014-08-15 10:45:00,84.12,84.23,84.04,84.17,43900.0,56.8908,56.9652,56.8367,56.9247,43900.0
2014-08-15 10:50:00,84.15,84.16,83.86,83.92,78400.0,56.9111,56.9179,56.715,56.7556,78400.0
2014-08-15 10:55:00,83.92,83.99,83.63,83.99,62300.0,56.7556,56.8029,56.5595,56.8029,62300.0
2014-08-15 11:00:00,83.97,84.0,83.83,83.85,27400.0,56.7894,56.8097,56.6947,56.7082,27400.0
2014-08-15 11:05:00,83.84,83.92,83.71,83.75,101800.0,56.7015,56.7556,56.6136,56.6406,101800.0
2014-08-15 11:10:00,83.75,84.1,83.74,84.04,63200.0,56.6406,56.8773,56.6339,56.8367,63200.0
2014-08-15 11:15:00,84.03,84.12,83.95,83.95,51400.0,56.83,56.8908,56.7759,56.7759,51400.0
2014-08-15 11:20:00,83.94,83.94,83.73,83.73,20400.0,56.7691,56.7691,56.6271,56.6271,20400.0
2014-08-15 11:25:00,83.73,83.83,83.65,83.77,35100.0,56.6271,56.6947,56.573,56.6541,35100.0
2014-08-15 11:30:00,83.79,83.94,83.75,83.78,41100.0,56.6677,56.7691,56.6406,56.6609,41100.0
2014-08-15 11:35:00,83.78,84.06,83.78,84.06,31600.0,56.6609,56.8503,56.6609,56.8503,31600.0
2014-08-15 11:40:00,84.06,84.11,83.98,84.04,30800.0,56.8503,56.8841,56.7962,56.8367,30800.0
2014-08-15 11:45:00,84.03,84.05,83.75,83.75,17600.0,56.83,56.8435,56.6406,56.6406,17600.0
2014-08-15 11:50:00,83.75,83.78,83.51,83.57,38500.0,56.6406,56.6609,56.4783,56.5189,38500.0
2014-08-15 11:55:00,83.57,83.69,83.5,83.69,26800.0,56.5189,56.6,56.4715,56.6,26800.0
2014-08-15 12:00:00,83.67,83.76,83.55,83.76,50600.0,56.5865,56.6474,56.5054,56.6474,50600.0
2014-08-15 12:05:00,83.74,83.89,83.74,83.87,24200.0,56.6339,56.7353,56.6339,56.7218,24200.0
2014-08-15 12:10:00,83.85,83.93,83.8,83.83,19500.0,56.7082,56.7624,56.6744,56.6947,19500.0
2014-08-15 12:15:00,83.82,83.84,83.61,83.67,19700.0,56.688,56.7015,56.5459,56.5865,19700.0
2014-08-15 12:20:00,83.69,83.7,83.52,83.7,19700.0,56.6,56.6068,56.4851,56.6068,19700.0
2014-08-15 12:25:00,83.68,83.81,83.68,83.76,17200.0,56.5933,56.6812,56.5933,56.6474,17200.0
2014-08-15 12:30:00,83.72,83.76,83.61,83.67,6500.0,56.6203,56.6474,56.5459,56.5865,6500.0
2014-08-15 12:35:00,83.65,83.74,83.62,83.72,14000.0,56.573,56.6339,56.5527,56.6203,14000.0
2014-08-15 12:40:00,83.74,83.84,83.72,83.79,18800.0,56.6339,56.7015,56.6203,56.6677,18800.0
2014-08-15 12:45:00,83.8,83.81,83.73,83.75,7900.0,56.6744,56.6812,56.6271,56.6406,7900.0
2014-08-15 12:50:00,83.74,83.74,83.58,83.6,21200.0,56.6339,56.6339,56.5256,56.5392,21200.0
2014-08-15 12:55:00,83.59,83.62,83.55,83.55,11800.0,56.5324,56.5527,56.5054,56.5054,11800.0
2014-08-15 13:00:00,83.55,83.63,83.52,83.54,17900.0,56.5054,56.5595,56.4851,56.4986,17900.0
2014-08-15 13:05:00,83.52,83.66,83.52,83.63,22900.0,56.4851,56.5797,56.4851,56.5595,22900.0
2014-08-15 13:10:00,83.63,83.74,83.63,83.71,15600.0,56.5595,56.6339,56.5595,56.6136,15600.0
2014-08-15 13:15:00,83.69,83.74,83.66,83.66,16900.0,56.6,56.6339,56.5797,56.5797,16900.0
2014-08-15 13:20:00,83.67,83.72,83.6,83.72,18300.0,56.5865,56.6203,56.5392,56.6203,18300.0
2014-08-15 13:25:00,83.73,83.76,83.64,83.76,11900.0,56.6271,56.6474,56.5662,56.6474,11900.0
2014-08-15 13:30:00,83.76,83.77,83.64,83.76,20300.0,56.6474,56.6541,56.5662,56.6474,20300.0
2014-08-15 13:35:00,83.77,83.84,83.74,83.84,19900.0,56.6541,56.7015,56.6339,56.7015,19900.0
2014-08-15 13:40:00,83.85,83.95,83.85,83.94,23000.0,56.7082,56.7759,56.7082,56.7691,23000.0
2014-08-15 13:45:00,83.93,83.94,83.79,83.83,14100.0,56.7624,56.7691,56.6677,56.6947,14100.0
2014-08-15 13:50:00,83.81,83.89,83.73,83.77,16800.0,56.6812,56.7353,56.6271,56.6541,16800.0
2014-08-15 13:55:00,83.77,83.79,83.71,83.77,10900.0,56.6541,56.6677,56.6136,56.6541,10900.0
2014-08-15 14:00:00,83.75,83.78,83.66,83.69,14300.0,56.6406,56.6609,56.5797,56.6,14300.0
2014-08-15 14:05:00,83.68,83.73,83.68,83.73,12400.0,56.5933,56.6271,56.5933,56.6271,12400.0
2014-08-15 14:10:00,83.72,83.85,83.72,83.84,19800.0,56.6203,56.7082,56.6203,56.7015,19800.0
2014-08-15 14:15:00,83.84,83.89,83.79,83.87,15700.0,56.7015,56.7353,56.6677,56.7218,15700.0
2014-08-15 14:20:00,83.86,84.0,83.86,83.99,13400.0,56.715,56.8097,56.715,56.8029,13400.0
2014-08-15 14:25:00,84.0,84.19,84.0,84.17,26000.0,56.8097,56.9382,56.8097,56.9247,26000.0
2014-08-15 14:30:00,84.19,84.22,84.02,84.04,20000.0,56.9382,56.9585,56.8232,56.8367,20000.0
2014-08-15 14:35:00,84.05,84.07,84.02,84.06,13800.0,56.8435,56.857,56.8232,56.8503,13800.0
2014-08-15 14:40:00,84.07,84.24,84.07,84.18,27500.0,56.857,56.972,56.857,56.9314,27500.0
2014-08-15 14:45:00,84.18,84.23,84.09,84.11,21900.0,56.9314,56.9652,56.8706,56.8841,21900.0
2014-08-15 14:50:00,84.1,84.1,83.97,83.99,10600.0,56.8773,56.8773,56.7894,56.8029,10600.0
2014-08-15 14:55:00,84.0,84.0,83.91,83.92,16900.0,56.8097,56.8097,56.7488,56.7556,16900.0
2014-08-15 15:00:00,83.93,84.03,83.93,84.01,19900.0,56.7624,56.83,56.7624,56.8165,19900.0
2014-08-15 15:05:00,83.99,84.01,83.93,83.94,39400.0,56.8029,56.8165,56.7624,56.7691,39400.0
2014-08-15 15:10:00,83.93,83.95,83.89,83.94,32700.0,56.7624,56.7759,56.7353,56.7691,32700.0
2014-08-15 15:15:00,83.93,83.94,83.87,83.9,41900.0,56.7624,56.7691,56.7218,56.7421,41900.0
2014-08-15 15:20:00,83.89,83.9,83.79,83.8,37700.0,56.7353,56.7421,56.6677,56.6744,37700.0
2014-08-15 15:25:00,83.8,83.87,83.79,83.87,43200.0,56.6744,56.7218,56.6677,56.7218,43200.0
2014-08-15 15:30:00,83.87,83.91,83.83,83.86,66000.0,56.7218,56.7488,56.6947,56.715,66000.0
2014-08-15 15:35:00,83.87,83.89,83.81,83.83,74300.0,56.7218,56.7353,56.6812,56.6947,74300.0
2014-08-15 15:40:00,83.83,83.89,83.79,83.89,89900.0,56.6947,56.7353,56.6677,56.7353,89900.0
2014-08-15 15:45:00,83.88,83.96,83.81,83.95,93200.0,56.7285,56.7826,56.6812,56.7759,93200.0
2014-08-15 15:50:00,83.93,84.11,83.93,84.05,97000.0,56.7624,56.8841,56.7624,56.8435,97000.0
2014-08-15 15:55:00,84.04,84.13,84.02,84.11,290300.0,56.8367,56.8976,56.8232,56.8841,290300.0
2014-08-18 09:30:00,84.27,84.78,84.27,84.73,61300.0,56.9923,57.3372,56.9923,57.3034,61300.0
2014-08-18 09:35:00,84.71,85.2,84.71,84.84,77000.0,57.2899,57.6213,57.2899,57.3778,77000.0
2014-08-18 09:40:00,84.84,85.04,84.75,84.83,49200.0,57.3778,57.513,57.3169,57.371,49200.0
2014-08-18 09:45:00,84.82,84.98,84.81,84.98,55000.0,57.3643,57.4725,57.3575,57.4725,55000.0
2014-08-18 09:50:00,84.99,85.22,84.97,85.18,77500.0,57.4792,57.6348,57.4657,57.6077,77500.0
2014-08-18 09:55:00,85.2,85.33,85.18,85.29,51700.0,57.6213,57.7092,57.6077,57.6821,51700.0
2014-08-18 10:00:00,85.3,85.48,85.25,85.33,49600.0,57.6889,57.8106,57.6551,57.7092,49600.0
2014-08-18 10:05:00,85.35,85.51,85.32,85.51,50800.0,57.7227,57.8309,57.7024,57.8309,50800.0
2014-08-18 10:10:00,85.53,85.53,85.36,85.39,47900.0,57.8444,57.8444,57.7295,57.7498,47900.0
2014-08-18 10:15:00,85.36,85.5,85.26,85.31,35900.0,57.7295,57.8242,57.6618,57.6957,35900.0
2014-08-18 10:20:00,85.26,85.35,85.26,85.3,20900.0,57.6618,57.7227,57.6618,57.6889,20900.0
2014-08-18 10:25:00,85.31,85.34,85.24,85.26,19700.0,57.6957,57.7159,57.6483,57.6618,19700.0
2014-08-18 10:30:00,85.25,85.35,85.22,85.33,18200.0,57.6551,57.7227,57.6348,57.7092,18200.0
2014-08-18 10:35:00,85.34,85.4,85.29,85.36,15800.0,57.7159,57.7565,57.6821,57.7295,15800.0
2014-08-18 10:40:00,85.35,85.44,85.33,85.44,11300.0,57.7227,57.7836,57.7092,57.7836,11300.0
2014-08-18 10:45:00,85.43,85.43,85.36,85.4,14900.0,57.7768,57.7768,57.7295,57.7565,14900.0
2014-08-18 10:50:00,85.39,85.48,85.33,85.45,31900.0,57.7498,57.8106,57.7092,57.7903,31900.0
2014-08-18 10:55:00,85.44,85.57,85.44,85.56,40600.0,57.7836,57.8715,57.7836,57.8647,40600.0
2014-08-18 11:00:00,85.57,85.58,85.51,85.52,21000.0,57.8715,57.8783,57.8309,57.8377,21000.0
2014-08-18 11:05:00,85.51,85.6,85.48,85.6,18900.0,57.8309,57.8918,57.8106,57.8918,18900.0
2014-08-18 11:10:00,85.6,85.73,85.59,85.73,27700.0,57.8918,57.9797,57.885,57.9797,27700.0
2014-08-18 11:15:00,85.73,85.76,85.69,85.74,65400.0,57.9797,58.0,57.9526,57.9865,65400.0
2014-08-18 11:20:00,85.72,85.85,85.72,85.84,40900.0,57.9729,58.0609,57.9729,58.0541,40900.0
2014-08-18 11:25:00,85.83,85.91,85.82,85.86,37200.0,58.0473,58.1014,58.0406,58.0676,37200.0
2014-08-18 11:30:00,85.86,85.88,85.7,85.8,49200.0,58.0676,58.0811,57.9594,58.027,49200.0
2014-08-18 11:35:00,85.79,85.96,85.79,85.94,22000.0,58.0203,58.1353,58.0203,58.1217,22000.0
2014-08-18 11:40:00,85.93,86.0,85.91,85.95,29100.0,58.115,58.1623,58.1014,58.1285,29100.0
2014-08-18 11:45:00,85.96,86.03,85.96,86.01,18600.0,58.1353,58.1826,58.1353,58.1691,18600.0
2014-08-18 11:50:00,86.01,86.05,85.98,86.01,32400.0,58.1691,58.1961,58.1488,58.1691,32400.0
2014-08-18 11:55:00,86.0,86.02,85.9,85.99,19500.0,58.1623,58.1758,58.0947,58.1555,19500.0
2014-08-18 12:00:00,86.0,86.04,85.97,86.0,35300.0,58.1623,58.1894,58.142,58.1623,35300.0
2014-08-18 12:05:00,86.01,86.06,86.01,86.05,19700.0,58.1691,58.2029,58.1691,58.1961,19700.0
2014-08-18 12:10:00,86.06,86.08,86.02,86.08,20600.0,58.2029,58.2164,58.1758,58.2164,20600.0
2014-08-18 12:15:00,86.06,86.08,86.02,86.03,17700.0,58.2029,58.2164,58.1758,58.1826,17700.0
2014-08-18 12:20:00,86.02,86.03,85.97,85.99,13500.0,58.1758,58.1826,58.142,58.1555,13500.0
2014-08-18 12:25:00,85.99,86.0,85.85,85.87,22700.0,58.1555,58.1623,58.0609,58.0744,22700.0
2014-08-18 12:30:00,85.89,85.94,85.84,85.87,17200.0,58.0879,58.1217,58.0541,58.0744,17200.0
2014-08-18 12:35:00,85.87,85.91,85.87,85.88,16100.0,58.0744,58.1014,58.0744,58.0811,16100.0
2014-08-18 12:40:00,85.87,85.91,85.84,85.86,19000.0,58.0744,58.1014,58.0541,58.0676,19000.0
2014-08-18 12:45:00,85.87,85.88,85.83,85.84,9000.0,58.0744,58.0811,58.0473,58.0541,9000.0
2014-08-18 12:50:00,85.84,86.03,85.83,85.98,45300.0,58.0541,58.1826,58.0473,58.1488,45300.0
2014-08-18 12:55:00,85.98,86.03,85.91,85.95,25300.0,58.1488,58.1826,58.1014,58.1285,25300.0
2014-08-18 13:00:00,85.95,85.99,85.89,85.9,25200.0,58.1285,58.1555,58.0879,58.0947,25200.0
2014-08-18 13:05:00,85.89,85.95,85.85,85.87,15300.0,58.0879,58.1285,58.0609,58.0744,15300.0
2014-08-18 13:10:00,85.88,85.94,85.88,85.9,15800.0,58.0811,58.1217,58.0811,58.0947,15800.0
2014-08-18 13:15:00,85.89,85.92,85.85,85.87,15400.0,58.0879,58.1082,58.0609,58.0744,15400.0
2014-08-18 13:20:00,85.88,85.92,85.8,85.81,20700.0,58.0811,58.1082,58.027,58.0338,20700.0
2014-08-18 13:25:00,85.81,85.9,85.79,85.82,27100.0,58.0338,58.0947,58.0203,58.0406,27100.0
2014-08-18 13:30:00,85.81,85.82,85.63,85.8,90400.0,58.0338,58.0406,57.9121,58.027,90400.0
2014-08-18 13:35:00,85.81,85.99,85.79,85.94,20000.0,58.0338,58.1555,58.0203,58.1217,20000.0
2014-08-18 13:40:00,85.95,86.06,85.8,85.83,19600.0,58.1285,58.2029,58.027,58.0473,19600.0
2014-08-18 13:45:00,85.83,85.92,85.81,85.83,6600.0,58.0473,58.1082,58.0338,58.0473,6600.0
2014-08-18 13:50:00,85.83,85.84,85.69,85.74,23500.0,58.0473,58.0541,57.9526,57.9865,23500.0
2014-08-18 13:55:00,85.73,85.75,85.65,85.7,14100.0,57.9797,57.9932,57.9256,57.9594,14100.0
2014-08-18 14:00:00,85.67,85.72,85.67,85.7,42800.0,57.9391,57.9729,57.9391,57.9594,42800.0
2014-08-18 14:05:00,85.7,85.71,85.53,85.58,38300.0,57.9594,57.9662,57.8444,57.8783,38300.0
2014-08-18 14:10:00,85.59,85.6,85.49,85.53,23600.0,57.885,57.8918,57.8174,57.8444,23600.0
2014-08-18 14:15:00,85.53,85.55,85.48,85.51,22700.0,57.8444,57.858,57.8106,57.8309,22700.0
2014-08-18 14:20:00,85.51,85.56,85.48,85.5,19400.0,57.8309,57.8647,57.8106,57.8242,19400.0
2014-08-18 14:25:00,85.51,85.56,85.51,85.52,19500.0,57.8309,57.8647,57.8309,57.8377,19500.0
2014-08-18 14:30:00,85.52,85.54,85.5,85.51,15100.0,57.8377,57.8512,57.8242,57.8309,15100.0
2014-08-18 14:35:00,85.52,85.52,85.48,85.48,13500.0,57.8377,57.8377,57.8106,57.8106,13500.0
2014-08-18 14:40:00,85.5,85.51,85.46,85.5,23400.0,57.8242,57.8309,57.7971,57.8242,23400.0
2014-08-18 14:45:00,85.5,85.55,85.46,85.49,34000.0,57.8242,57.858,57.7971,57.8174,34000.0
2014-08-18 14:50:00,85.49,85.53,85.47,85.5,21500.0,57.8174,57.8444,57.8039,57.8242,21500.0
2014-08-18 14:55:00,85.49,85.51,85.46,85.48,21500.0,57.8174,57.8309,57.7971,57.8106,21500.0
2014-08-18 15:00:00,85.48,85.52,85.48,85.49,24600.0,57.8106,57.8377,57.8106,57.8174,24600.0
2014-08-18 15:05:00,85.49,85.55,85.49,85.55,35200.0,57.8174,57.858,57.8174,57.858,35200.0
2014-08-18 15:10:00,85.55,85.56,85.52,85.55,20800.0,57.858,57.8647,57.8377,57.858,20800.0
2014-08-18 15:15:00,85.55,85.59,85.53,85.58,25000.0,57.858,57.885,57.8444,57.8783,25000.0
2014-08-18 15:20:00,85.58,85.6,85.54,85.6,32700.0,57.8783,57.8918,57.8512,57.8918,32700.0
2014-08-18 15:25:00,85.59,85.7,85.55,85.66,34300.0,57.885,57.9594,57.858,57.9324,34300.0
2014-08-18 15:30:00,85.66,85.69,85.58,85.58,34500.0,57.9324,57.9526,57.8783,57.8783,34500.0
2014-08-18 15:35:00,85.59,85.7,85.59,85.66,32800.0,57.885,57.9594,57.885,57.9324,32800.0
2014-08-18 15:40:00,85.66,85.66,85.59,85.59,58200.0,57.9324,57.9324,57.885,57.885,58200.0
2014-08-18 15:45:00,85.6,85.66,85.58,85.63,76400.0,57.8918,57.9324,57.8783,57.9121,76400.0
2014-08-18 15:50:00,85.63,85.67,85.61,85.63,72800.0,57.9121,57.9391,57.8985,57.9121,72800.0
2014-08-18 15:55:00,85.64,85.66,85.6,85.61,124800.0,57.9188,57.9324,57.8918,57.8985,124800.0
2014-08-19 09:30:00,85.61,85.78,85.34,85.77,37600.0,57.8985,58.0135,57.7159,58.0068,37600.0
2014-08-19 09:35:00,85.8,85.84,85.42,85.53,25200.0,58.027,58.0541,57.77,57.8444,25200.0
2014-08-19 09:40:00,85.53,85.69,85.48,85.62,22300.0,57.8444,57.9526,57.8106,57.9053,22300.0
2014-08-19 09:45:00,85.61,85.81,85.51,85.81,21900.0,57.8985,58.0338,57.8309,58.0338,21900.0
2014-08-19 09:50:00,85.82,85.95,85.76,85.91,28100.0,58.0406,58.1285,58.0,58.1014,28100.0
2014-08-19 09:55:00,85.87,85.99,85.87,85.91,26500.0,58.0744,58.1555,58.0744,58.1014,26500.0
2014-08-19 10:00:00,85.93,86.03,85.9,86.0,30800.0,58.115,58.1826,58.0947,58.1623,30800.0
2014-08-19 10:05:00,86.0,86.07,85.98,86.05,24600.0,58.1623,58.2096,58.1488,58.1961,24600.0
2014-08-19 10:10:00,86.04,86.18,85.96,86.03,44200.0,58.1894,58.284,58.1353,58.1826,44200.0
2014-08-19 10:15:00,86.03,86.15,85.98,86.14,13200.0,58.1826,58.2637,58.1488,58.257,13200.0
2014-08-19 10:20:00,86.14,86.21,86.07,86.16,14600.0,58.257,58.3043,58.2096,58.2705,14600.0
2014-08-19 10:25:00,86.16,86.16,86.09,86.13,18700.0,58.2705,58.2705,58.2232,58.2502,18700.0
2014-08-19 10:30:00,86.15,86.19,86.07,86.12,101400.0,58.2637,58.2908,58.2096,58.2435,101400.0
2014-08-19 10:35:00,86.12,86.18,86.02,86.06,36800.0,58.2435,58.284,58.1758,58.2029,36800.0
2014-08-19 10:40:00,86.05,86.08,85.9,85.91,12000.0,58.1961,58.2164,58.0947,58.1014,12000.0
2014-08-19 10:45:00,85.91,85.92,85.87,85.9,10200.0,58.1014,58.1082,58.0744,58.0947,10200.0
2014-08-19 10:50:00,85.9,85.95,85.88,85.94,36300.0,58.0947,58.1285,58.0811,58.1217,36300.0
2014-08-19 10:55:00,85.94,86.01,85.94,86.0,6100.0,58.1217,58.1691,58.1217,58.1623,6100.0
2014-08-19 11:00:00,86.02,86.11,86.02,86.05,11900.0,58.1758,58.2367,58.1758,58.1961,11900.0
2014-08-19 11:05:00,86.05,86.13,86.05,86.07,28200.0,58.1961,58.2502,58.1961,58.2096,28200.0
2014-08-19 11:10:00,86.07,86.13,86.06,86.13,9600.0,58.2096,58.2502,58.2029,58.2502,9600.0
2014-08-19 11:15:00,86.11,86.11,85.97,85.97,8600.0,58.2367,58.2367,58.142,58.142,8600.0
2014-08-19 11:20:00,85.98,85.99,85.91,85.91,10400.0,58.1488,58.1555,58.1014,58.1014,10400.0
2014-08-19 11:25:00,85.91,85.99,85.9,85.94,16000.0,58.1014,58.1555,58.0947,58.1217,16000.0
2014-08-19 11:30:00,85.94,86.09,85.93,86.09,15500.0,58.1217,58.2232,58.115,58.2232,15500.0
2014-08-19 11:35:00,86.08,86.13,86.05,86.07,26400.0,58.2164,58.2502,58.1961,58.2096,26400.0
2014-08-19 11:40:00,86.09,86.18,86.07,86.11,51100.0,58.2232,58.284,58.2096,58.2367,51100.0
2014-08-19 11:45:00,86.1,86.11,86.04,86.05,30500.0,58.2299,58.2367,58.1894,58.1961,30500.0
2014-08-19 11:50:00,86.06,86.06,85.99,86.01,12700.0,58.2029,58.2029,58.1555,58.1691,12700.0
2014-08-19 11:55:00,86.02,86.05,86.0,86.03,4200.0,58.1758,58.1961,58.1623,58.1826,4200.0
2014-08-19 12:00:00,86.03,86.04,85.98,86.04,11400.0,58.1826,58.1894,58.1488,58.1894,11400.0
2014-08-19 12:05:00,86.04,86.08,86.01,86.06,7300.0,58.1894,58.2164,58.1691,58.2029,7300.0
2014-08-19 12:10:00,86.06,86.16,86.04,86.16,7600.0,58.2029,58.2705,58.1894,58.2705,7600.0
2014-08-19 12:15:00,86.15,86.16,86.0,86.03,13100.0,58.2637,58.2705,58.1623,58.1826,13100.0
2014-08-19 12:20:00,86.01,86.08,86.01,86.06,7300.0,58.1691,58.2164,58.1691,58.2029,7300.0
2014-08-19 12:25:00,86.03,86.12,86.02,86.04,10500.0,58.1826,58.2435,58.1758,58.1894,10500.0
2014-08-19 12:30:00,86.05,86.07,86.0,86.04,10900.0,58.1961,58.2096,58.1623,58.1894,10900.0
2014-08-19 12:35:00,86.04,86.06,86.0,86.01,11400.0,58.1894,58.2029,58.1623,58.1691,11400.0
2014-08-19 12:40:00,86.01,86.06,86.0,86.06,6900.0,58.1691,58.2029,58.1623,58.2029,6900.0
2014-08-19 12:45:00,86.06,86.06,86.05,86.05,4400.0,58.2029,58.2029,58.1961,58.1961,4400.0
2014-08-19 12:50:00,86.05,86.06,86.04,86.05,9500.0,58.1961,58.2029,58.1894,58.1961,9500.0
2014-08-19 12:55:00,86.05,86.1,86.05,86.09,6100.0,58.1961,58.2299,58.1961,58.2232,6100.0
2014-08-19 13:00:00,86.09,86.1,86.05,86.08,10000.0,58.2232,58.2299,58.1961,58.2164,10000.0
2014-08-19 13:05:00,86.08,86.13,86.08,86.11,9500.0,58.2164,58.2502,58.2164,58.2367,9500.0
2014-08-19 13:10:00,86.09,86.1,86.04,86.1,8900.0,58.2232,58.2299,58.1894,58.2299,8900.0
2014-08-19 13:15:00,86.1,86.12,86.05,86.05,8700.0,58.2299,58.2435,58.1961,58.1961,8700.0
2014-08-19 13:20:00,86.05,86.09,86.05,86.08,5700.0,58.1961,58.2232,58.1961,58.2164,5700.0
2014-08-19 13:25:00,86.06,86.08,86.03,86.08,5000.0,58.2029,58.2164,58.1826,58.2164,5000.0
2014-08-19 13:30:00,86.05,86.07,86.05,86.06,8700.0,58.1961,58.2096,58.1961,58.2029,8700.0
2014-08-19 13:35:00,86.05,86.07,86.03,86.07,16400.0,58.1961,58.2096,58.1826,58.2096,16400.0
2014-08-19 13:40:00,86.09,86.13,86.09,86.13,6600.0,58.2232,58.2502,58.2232,58.2502,6600.0
2014-08-19 13:45:00,86.14,86.14,86.07,86.1,6500.0,58.257,58.257,58.2096,58.2299,6500.0
2014-08-19 13:50:00,86.11,86.11,86.01,86.09,11700.0,58.2367,58.2367,58.1691,58.2232,11700.0
2014-08-19 13:55:00,86.09,86.1,86.04,86.05,7500.0,58.2232,58.2299,58.1894,58.1961,7500.0
2014-08-19 14:00:00,86.05,86.07,86.04,86.05,12100.0,58.1961,58.2096,58.1894,58.1961,12100.0
2014-08-19 14:05:00,86.06,86.09,86.05,86.06,12400.0,58.2029,58.2232,58.1961,58.2029,12400.0
2014-08-19 14:10:00,86.06,86.15,86.05,86.15,9700.0,58.2029,58.2637,58.1961,58.2637,9700.0
2014-08-19 14:15:00,86.15,86.16,86.13,86.16,7700.0,58.2637,58.2705,58.2502,58.2705,7700.0
2014-08-19 14:20:00,86.16,86.18,86.13,86.16,13400.0,58.2705,58.284,58.2502,58.2705,13400.0
2014-08-19 14:25:00,86.16,86.22,86.13,86.22,21200.0,58.2705,58.3111,58.2502,58.3111,21200.0
2014-08-19 14:30:00,86.21,86.3,86.19,86.3,40300.0,58.3043,58.3652,58.2908,58.3652,40300.0
2014-08-19 14:35:00,86.3,86.4,86.29,86.3,51100.0,58.3652,58.4328,58.3584,58.3652,51100.0
2014-08-19 14:40:00,86.31,86.34,86.28,86.33,25400.0,58.372,58.3922,58.3517,58.3855,25400.0
2014-08-19 14:45:00,86.33,86.38,86.3,86.38,43900.0,58.3855,58.4193,58.3652,58.4193,43900.0
2014-08-19 14:50:00,86.36,86.38,86.28,86.28,25800.0,58.4058,58.4193,58.3517,58.3517,25800.0
2014-08-19 14:55:00,86.28,86.29,86.19,86.19,13700.0,58.3517,58.3584,58.2908,58.2908,13700.0
2014-08-19 15:00:00,86.19,86.29,86.17,86.29,26300.0,58.2908,58.3584,58.2773,58.3584,26300.0
2014-08-19 15:05:00,86.28,86.34,86.28,86.33,16700.0,58.3517,58.3922,58.3517,58.3855,16700.0
2014-08-19 15:10:00,86.32,86.33,86.23,86.29,18000.0,58.3787,58.3855,58.3179,58.3584,18000.0
2014-08-19 15:15:00,86.29,86.3,86.15,86.15,36400.0,58.3584,58.3652,58.2637,58.2637,36400.0
2014-08-19 15:20:00,86.14,86.15,86.06,86.13,33300.0,58.257,58.2637,58.2029,58.2502,33300.0
2014-08-19 15:25:00,86.12,86.12,86.06,86.11,22700.0,58.2435,58.2435,58.2029,58.2367,22700.0
2014-08-19 15:30:00,86.12,86.13,86.06,86.06,26000.0,58.2435,58.2502,58.2029,58.2029,26000.0
2014-08-19 15:35:00,86.05,86.11,86.05,86.09,42500.0,58.1961,58.2367,58.1961,58.2232,42500.0
2014-08-19 15:40:00,86.08,86.1,86.06,86.1,40800.0,58.2164,58.2299,58.2029,58.2299,40800.0
2014-08-19 15:45:00,86.09,86.13,86.08,86.11,89100.0,58.2232,58.2502,58.2164,58.2367,89100.0
2014-08-19 15:50:00,86.11,86.11,86.09,86.09,55800.0,58.2367,58.2367,58.2232,58.2232,55800.0
2014-08-19 15:55:00,86.09,86.13,86.08,86.1,294000.0,58.2232,58.2502,58.2164,58.2299,294000.0
2014-08-20 09:30:00,85.99,86.05,85.9,85.97,56100.0,58.1555,58.1961,58.0947,58.142,56100.0
2014-08-20 09:35:00,86.02,86.02,85.65,85.67,35900.0,58.1758,58.1758,57.9256,57.9391,35900.0
2014-08-20 09:40:00,85.68,85.89,85.65,85.82,18000.0,57.9459,58.0879,57.9256,58.0406,18000.0
2014-08-20 09:45:00,85.84,85.98,85.8,85.88,20500.0,58.0541,58.1488,58.027,58.0811,20500.0
2014-08-20 09:50:00,85.89,86.04,85.87,85.99,18300.0,58.0879,58.1894,58.0744,58.1555,18300.0
2014-08-20 09:55:00,85.94,86.03,85.9,86.03,13100.0,58.1217,58.1826,58.0947,58.1826,13100.0
2014-08-20 10:00:00,86.0,86.09,85.9,86.07,15000.0,58.1623,58.2232,58.0947,58.2096,15000.0
2014-08-20 10:05:00,86.08,86.18,86.04,86.18,26000.0,58.2164,58.284,58.1894,58.284,26000.0
2014-08-20 10:10:00,86.18,86.19,86.03,86.05,23300.0,58.284,58.2908,58.1826,58.1961,23300.0
2014-08-20 10:15:00,86.06,86.23,86.06,86.23,9000.0,58.2029,58.3179,58.2029,58.3179,9000.0
2014-08-20 10:20:00,86.23,86.35,86.19,86.33,10900.0,58.3179,58.399,58.2908,58.3855,10900.0
2014-08-20 10:25:00,86.33,86.4,86.29,86.38,11000.0,58.3855,58.4328,58.3584,58.4193,11000.0
2014-08-20 10:30:00,86.38,86.44,86.31,86.33,23100.0,58.4193,58.4599,58.372,58.3855,23100.0
2014-08-20 10:35:00,86.34,86.36,86.26,86.26,10100.0,58.3922,58.4058,58.3381,58.3381,10100.0
2014-08-20 10:40:00,86.25,86.25,86.07,86.07,27600.0,58.3314,58.3314,58.2096,58.2096,27600.0
2014-08-20 10:45:00,86.07,86.09,86.02,86.08,18400.0,58.2096,58.2232,58.1758,58.2164,18400.0
2014-08-20 10:50:00,86.1,86.17,86.09,86.12,20400.0,58.2299,58.2773,58.2232,58.2435,20400.0
2014-08-20 10:55:00,86.12,86.14,86.08,86.1,7400.0,58.2435,58.257,58.2164,58.2299,7400.0
2014-08-20 11:00:00,86.09,86.11,86.06,86.1,13200.0,58.2232,58.2367,58.2029,58.2299,13200.0
2014-08-20 11:05:00,86.09,86.15,86.09,86.12,9500.0,58.2232,58.2637,58.2232,58.2435,9500.0
2014-08-20 11:10:00,86.12,86.2,86.12,86.2,10400.0,58.2435,58.2976,58.2435,58.2976,10400.0
2014-08-20 11:15:00,86.2,86.23,86.13,86.14,12500.0,58.2976,58.3179,58.2502,58.257,12500.0
2014-08-20 11:20:00,86.11,86.24,86.08,86.2,22500.0,58.2367,58.3246,58.2164,58.2976,22500.0
2014-08-20 11:25:00,86.2,86.22,86.16,86.16,8800.0,58.2976,58.3111,58.2705,58.2705,8800.0
2014-08-20 11:30:00,86.16,86.16,86.07,86.07,9900.0,58.2705,58.2705,58.2096,58.2096,9900.0
2014-08-20 11:35:00,86.07,86.07,85.98,85.98,23100.0,58.2096,58.2096,58.1488,58.1488,23100.0
2014-08-20 11:40:00,85.98,86.02,85.96,86.02,13100.0,58.1488,58.1758,58.1353,58.1758,13100.0
2014-08-20 11:45:00,86.02,86.19,86.01,86.19,17300.0,58.1758,58.2908,58.1691,58.2908,17300.0
2014-08-20 11:50:00,86.19,86.2,86.1,86.12,15300.0,58.2908,58.2976,58.2299,58.2435,15300.0
2014-08-20 11:55:00,86.12,86.19,86.12,86.14,7400.0,58.2435,58.2908,58.2435,58.257,7400.0
2014-08-20 12:00:00,86.14,86.27,86.14,86.27,18000.0,58.257,58.3449,58.257,58.3449,18000.0
2014-08-20 12:05:00,86.27,86.34,86.26,86.27,27100.0,58.3449,58.3922,58.3381,58.3449,27100.0
2014-08-20 12:10:00,86.26,86.26,86.13,86.15,9200.0,58.3381,58.3381,58.2502,58.2637,9200.0
2014-08-20 12:15:00,86.15,86.17,86.12,86.15,9000.0,58.2637,58.2773,58.2435,58.2637,9000.0
2014-08-20 12:20:00,86.15,86.19,86.09,86.19,12800.0,58.2637,58.2908,58.2232,58.2908,12800.0
2014-08-20 12:25:00,86.18,86.26,86.18,86.26,12700.0,58.284,58.3381,58.284,58.3381,12700.0
2014-08-20 12:30:00,86.27,86.27,86.19,86.2,9400.0,58.3449,58.3449,58.2908,58.2976,9400.0
2014-08-20 12:35:00,86.2,86.23,86.18,86.23,13500.0,58.2976,58.3179,58.284,58.3179,13500.0
2014-08-20 12:40:00,86.22,86.22,86.18,86.19,6000.0,58.3111,58.3111,58.284,58.2908,6000.0
2014-08-20 12:45:00,86.19,86.2,86.14,86.15,5500.0,58.2908,58.2976,58.257,58.2637,5500.0
2014-08-20 12:50:00,86.14,86.17,86.11,86.16,8100.0,58.257,58.2773,58.2367,58.2705,8100.0
2014-08-20 12:55:00,86.15,86.23,86.15,86.23,7200.0,58.2637,58.3179,58.2637,58.3179,7200.0
2014-08-20 13:00:00,86.23,86.26,86.2,86.2,7400.0,58.3179,58.3381,58.2976,58.2976,7400.0
2014-08-20 13:05:00,86.21,86.26,86.21,86.25,6800.0,58.3043,58.3381,58.3043,58.3314,6800.0
2014-08-20 13:10:00,86.26,86.27,86.23,86.23,13400.0,58.3381,58.3449,58.3179,58.3179,13400.0
2014-08-20 13:15:00,86.23,86.35,86.23,86.34,16000.0,58.3179,58.399,58.3179,58.3922,16000.0
2014-08-20 13:20:00,86.34,86.38,86.34,86.35,16800.0,58.3922,58.4193,58.3922,58.399,16800.0
2014-08-20 13:25:00,86.35,86.39,86.32,86.37,15800.0,58.399,58.4261,58.3787,58.4125,15800.0
2014-08-20 13:30:00,86.37,86.51,86.36,86.51,40000.0,58.4125,58.5072,58.4058,58.5072,40000.0
2014-08-20 13:35:00,86.5,86.51,86.45,86.45,11700.0,58.5005,58.5072,58.4666,58.4666,11700.0
2014-08-20 13:40:00,86.46,86.5,86.44,86.49,10000.0,58.4734,58.5005,58.4599,58.4937,10000.0
2014-08-20 13:45:00,86.49,86.49,86.39,86.41,17100.0,58.4937,58.4937,58.4261,58.4396,17100.0
2014-08-20 13:50:00,86.4,86.42,86.34,86.34,9400.0,58.4328,58.4464,58.3922,58.3922,9400.0
2014-08-20 13:55:00,86.35,86.35,86.3,86.34,12400.0,58.399,58.399,58.3652,58.3922,12400.0
2014-08-20 14:00:00,86.33,86.34,86.19,86.19,49700.0,58.3855,58.3922,58.2908,58.2908,49700.0
2014-08-20 14:05:00,86.18,86.28,86.03,86.25,18500.0,58.284,58.3517,58.1826,58.3314,18500.0
2014-08-20 14:10:00,86.26,86.41,86.18,86.18,20300.0,58.3381,58.4396,58.284,58.284,20300.0
2014-08-20 14:15:00,86.16,86.27,86.16,86.27,9900.0,58.2705,58.3449,58.2705,58.3449,9900.0
2014-08-20 14:20:00,86.27,86.35,86.19,86.28,21600.0,58.3449,58.399,58.2908,58.3517,21600.0
2014-08-20 14:25:00,86.3,86.35,86.26,86.27,10000.0,58.3652,58.399,58.3381,58.3449,10000.0
2014-08-20 14:30:00,86.26,86.34,86.25,86.33,13400.0,58.3381,58.3922,58.3314,58.3855,13400.0
2014-08-20 14:35:00,86.33,86.41,86.32,86.41,11200.0,58.3855,58.4396,58.3787,58.4396,11200.0
2014-08-20 14:40:00,86.42,86.52,86.36,86.46,57100.0,58.4464,58.514,58.4058,58.4734,57100.0
2014-08-20 14:45:00,86.49,86.56,86.49,86.53,18400.0,58.4937,58.541,58.4937,58.5207,18400.0
2014-08-20 14:50:00,86.53,86.59,86.53,86.57,14400.0,58.5207,58.5613,58.5207,58.5478,14400.0
2014-08-20 14:55:00,86.56,86.58,86.52,86.58,30700.0,58.541,58.5546,58.514,58.5546,30700.0
2014-08-20 15:00:00,86.58,86.77,86.56,86.69,96700.0,58.5546,58.6831,58.541,58.629,96700.0
2014-08-20 15:05:00,86.7,86.79,86.68,86.72,14600.0,58.6357,58.6966,58.6222,58.6492,14600.0
2014-08-20 15:10:00,86.74,86.74,86.64,86.66,18300.0,58.6628,58.6628,58.5951,58.6087,18300.0
2014-08-20 15:15:00,86.66,86.67,86.62,86.67,21600.0,58.6087,58.6154,58.5816,58.6154,21600.0
2014-08-20 15:20:00,86.67,86.69,86.61,86.64,18800.0,58.6154,58.629,58.5749,58.5951,18800.0
2014-08-20 15:25:00,86.63,86.65,86.6,86.65,18800.0,58.5884,58.6019,58.5681,58.6019,18800.0
2014-08-20 15:30:00,86.65,86.67,86.6,86.6,23800.0,58.6019,58.6154,58.5681,58.5681,23800.0
2014-08-20 15:35:00,86.6,86.62,86.58,86.62,24700.0,58.5681,58.5816,58.5546,58.5816,24700.0
2014-08-20 15:40:00,86.62,86.7,86.61,86.66,37800.0,58.5816,58.6357,58.5749,58.6087,37800.0
2014-08-20 15:45:00,86.67,86.67,86.55,86.59,61000.0,58.6154,58.6154,58.5343,58.5613,61000.0
2014-08-20 15:50:00,86.58,86.63,86.52,86.54,69400.0,58.5546,58.5884,58.514,58.5275,69400.0
2014-08-20 15:55:00,86.53,86.62,86.52,86.6,171400.0,58.5207,58.5816,58.514,58.5681,171400.0
2014-08-21 09:30:00,86.7,86.7,86.3,86.42,33500.0,58.6357,58.6357,58.3652,58.4464,33500.0
2014-08-21 09:35:00,86.49,86.57,86.34,86.57,12100.0,58.4937,58.5478,58.3922,58.5478,12100.0
2014-08-21 09:40:00,86.53,86.67,86.48,86.67,13500.0,58.5207,58.6154,58.4869,58.6154,13500.0
2014-08-21 09:45:00,86.62,86.71,86.56,86.58,9900.0,58.5816,58.6425,58.541,58.5546,9900.0
2014-08-21 09:50:00,86.59,86.71,86.55,86.7,9800.0,58.5613,58.6425,58.5343,58.6357,9800.0
2014-08-21 09:55:00,86.72,86.72,86.55,86.65,9800.0,58.6492,58.6492,58.5343,58.6019,9800.0
2014-08-21 10:00:00,86.65,86.71,86.53,86.64,41700.0,58.6019,58.6425,58.5207,58.5951,41700.0
2014-08-21 10:05:00,86.64,86.7,86.59,86.66,31400.0,58.5951,58.6357,58.5613,58.6087,31400.0
2014-08-21 10:10:00,86.66,86.69,86.5,86.59,18200.0,58.6087,58.629,58.5005,58.5613,18200.0
2014-08-21 10:15:00,86.6,86.66,86.59,86.64,14400.0,58.5681,58.6087,58.5613,58.5951,14400.0
2014-08-21 10:20:00,86.65,86.68,86.59,86.67,11900.0,58.6019,58.6222,58.5613,58.6154,11900.0
2014-08-21 10:25:00,86.69,86.69,86.64,86.66,9700.0,58.629,58.629,58.5951,58.6087,9700.0
2014-08-21 10:30:00,86.66,86.67,86.53,86.56,14700.0,58.6087,58.6154,58.5207,58.541,14700.0
2014-08-21 10:35:00,86.58,86.69,86.55,86.65,8500.0,58.5546,58.629,58.5343,58.6019,8500.0
2014-08-21 10:40:00,86.66,86.69,86.55,86.55,7700.0,58.6087,58.629,58.5343,58.5343,7700.0
2014-08-21 10:45:00,86.58,86.58,86.41,86.42,3900.0,58.5546,58.5546,58.4396,58.4464,3900.0
2014-08-21 10:50:00,86.44,86.48,86.33,86.34,13900.0,58.4599,58.4869,58.3855,58.3922,13900.0
2014-08-21 10:55:00,86.33,86.4,86.32,86.4,7500.0,58.3855,58.4328,58.3787,58.4328,7500.0
2014-08-21 11:00:00,86.4,86.46,86.4,86.46,9700.0,58.4328,58.4734,58.4328,58.4734,9700.0
2014-08-21 11:05:00,86.47,86.48,86.37,86.38,4900.0,58.4802,58.4869,58.4125,58.4193,4900.0
2014-08-21 11:10:00,86.39,86.49,86.37,86.45,12000.0,58.4261,58.4937,58.4125,58.4666,12000.0
2014-08-21 11:15:00,86.47,86.52,86.44,86.45,10900.0,58.4802,58.514,58.4599,58.4666,10900.0
2014-08-21 11:20:00,86.44,86.5,86.43,86.47,7400.0,58.4599,58.5005,58.4531,58.4802,7400.0
2014-08-21 11:25:00,86.49,86.49,86.36,86.36,10700.0,58.4937,58.4937,58.4058,58.4058,10700.0
2014-08-21 11:30:00,86.35,86.36,86.27,86.31,11800.0,58.399,58.4058,58.3449,58.372,11800.0
2014-08-21 11:35:00,86.31,86.33,86.16,86.16,15000.0,58.372,58.3855,58.2705,58.2705,15000.0
2014-08-21 11:40:00,86.16,86.29,86.16,86.28,11500.0,58.2705,58.3584,58.2705,58.3517,11500.0
2014-08-21 11:45:00,86.29,86.31,86.24,86.29,12500.0,58.3584,58.372,58.3246,58.3584,12500.0
2014-08-21 11:50:00,86.28,86.3,86.23,86.24,10100.0,58.3517,58.3652,58.3179,58.3246,10100.0
2014-08-21 11:55:00,86.24,86.27,86.22,86.22,8500.0,58.3246,58.3449,58.3111,58.3111,8500.0
2014-08-21 12:00:00,86.24,86.32,86.23,86.32,7400.0,58.3246,58.3787,58.3179,58.3787,7400.0
2014-08-21 12:05:00,86.32,86.33,86.23,86.23,13400.0,58.3787,58.3855,58.3179,58.3179,13400.0
2014-08-21 12:10:00,86.26,86.26,86.23,86.25,8100.0,58.3381,58.3381,58.3179,58.3314,8100.0
2014-08-21 12:15:00,86.26,86.3,86.23,86.25,13700.0,58.3381,58.3652,58.3179,58.3314,13700.0
2014-08-21 12:20:00,86.25,86.25,86.23,86.24,9700.0,58.3314,58.3314,58.3179,58.3246,9700.0
2014-08-21 12:25:00,86.24,86.26,86.22,86.24,16600.0,58.3246,58.3381,58.3111,58.3246,16600.0
2014-08-21 12:30:00,86.24,86.26,86.21,86.24,12300.0,58.3246,58.3381,58.3043,58.3246,12300.0
2014-08-21 12:35:00,86.21,86.24,86.19,86.22,33400.0,58.3043,58.3246,58.2908,58.3111,33400.0
2014-08-21 12:40:00,86.22,86.23,86.18,86.2,8800.0,58.3111,58.3179,58.284,58.2976,8800.0
2014-08-21 12:45:00,86.2,86.21,86.1,86.11,17200.0,58.2976,58.3043,58.2299,58.2367,17200.0
2014-08-21 12:50:00,86.11,86.17,86.11,86.17,10600.0,58.2367,58.2773,58.2367,58.2773,10600.0
2014-08-21 12:55:00,86.17,86.21,86.07,86.07,16900.0,58.2773,58.3043,58.2096,58.2096,16900.0
2014-08-21 13:00:00,86.08,86.08,86.02,86.04,10400.0,58.2164,58.2164,58.1758,58.1894,10400.0
2014-08-21 13:05:00,86.03,86.1,86.01,86.1,13000.0,58.1826,58.2299,58.1691,58.2299,13000.0
2014-08-21 13:10:00,86.1,86.17,86.1,86.17,9000.0,58.2299,58.2773,58.2299,58.2773,9000.0
2014-08-21 13:15:00,86.17,86.2,86.17,86.2,6400.0,58.2773,58.2976,58.2773,58.2976,6400.0
2014-08-21 13:20:00,86.2,86.2,86.1,86.12,10700.0,58.2976,58.2976,58.2299,58.2435,10700.0
2014-08-21 13:25:00,86.12,86.21,86.12,86.19,17100.0,58.2435,58.3043,58.2435,58.2908,17100.0
2014-08-21 13:30:00,86.2,86.28,86.17,86.26,13100.0,58.2976,58.3517,58.2773,58.3381,13100.0
2014-08-21 13:35:00,86.27,86.34,86.2,86.31,79000.0,58.3449,58.3922,58.2976,58.372,79000.0
2014-08-21 13:40:00,86.33,86.39,86.31,86.36,6700.0,58.3855,58.4261,58.372,58.4058,6700.0
2014-08-21 13:45:00,86.34,86.41,86.34,86.35,6100.0,58.3922,58.4396,58.3922,58.399,6100.0
2014-08-21 13:50:00,86.34,86.39,86.31,86.31,13100.0,58.3922,58.4261,58.372,58.372,13100.0
2014-08-21 13:55:00,86.32,86.33,86.24,86.24,11100.0,58.3787,58.3855,58.3246,58.3246,11100.0
2014-08-21 14:00:00,86.28,86.28,86.11,86.14,12600.0,58.3517,58.3517,58.2367,58.257,12600.0
2014-08-21 14:05:00,86.16,86.22,86.1,86.1,8100.0,58.2705,58.3111,58.2299,58.2299,8100.0
2014-08-21 14:10:00,86.09,86.15,86.06,86.15,8000.0,58.2232,58.2637,58.2029,58.2637,8000.0
2014-08-21 14:15:00,86.12,86.13,86.07,86.08,14800.0,58.2435,58.2502,58.2096,58.2164,14800.0
2014-08-21 14:20:00,86.09,86.14,86.08,86.12,9500.0,58.2232,58.257,58.2164,58.2435,9500.0
2014-08-21 14:25:00,86.12,86.19,86.11,86.16,22600.0,58.2435,58.2908,58.2367,58.2705,22600.0
2014-08-21 14:30:00,86.15,86.17,86.1,86.1,9200.0,58.2637,58.2773,58.2299,58.2299,9200.0
2014-08-21 14:35:00,86.1,86.16,86.08,86.15,11000.0,58.2299,58.2705,58.2164,58.2637,11000.0
2014-08-21 14:40:00,86.14,86.16,86.09,86.09,14400.0,58.257,58.2705,58.2232,58.2232,14400.0
2014-08-21 14:45:00,86.09,86.11,86.08,86.1,15300.0,58.2232,58.2367,58.2164,58.2299,15300.0
2014-08-21 14:50:00,86.1,86.12,86.09,86.09,21700.0,58.2299,58.2435,58.2232,58.2232,21700.0
2014-08-21 14:55:00,86.09,86.16,86.08,86.14,10500.0,58.2232,58.2705,58.2164,58.257,10500.0
2014-08-21 15:00:00,86.15,86.22,86.15,86.21,8500.0,58.2637,58.3111,58.2637,58.3043,8500.0
2014-08-21 15:05:00,86.19,86.22,86.18,86.2,9900.0,58.2908,58.3111,58.284,58.2976,9900.0
2014-08-21 15:10:00,86.2,86.29,86.2,86.26,10800.0,58.2976,58.3584,58.2976,58.3381,10800.0
2014-08-21 15:15:00,86.26,86.29,86.21,86.21,10900.0,58.3381,58.3584,58.3043,58.3043,10900.0
2014-08-21 15:20:00,86.22,86.26,86.19,86.19,12600.0,58.3111,58.3381,58.2908,58.2908,12600.0
2014-08-21 15:25:00,86.2,86.22,86.18,86.19,11600.0,58.2976,58.3111,58.284,58.2908,11600.0
2014-08-21 15:30:00,86.2,86.21,86.14,86.17,18100.0,58.2976,58.3043,58.257,58.2773,18100.0
2014-08-21 15:35:00,86.17,86.27,86.17,86.27,32100.0,58.2773,58.3449,58.2773,58.3449,32100.0
2014-08-21 15:40:00,86.27,86.36,86.27,86.34,46000.0,58.3449,58.4058,58.3449,58.3922,46000.0
2014-08-21 15:45:00,86.35,86.36,86.3,86.3,46100.0,58.399,58.4058,58.3652,58.3652,46100.0
2014-08-21 15:50:00,86.33,86.33,86.26,86.26,44600.0,58.3855,58.3855,58.3381,58.3381,44600.0
2014-08-21 15:55:00,86.26,86.27,86.21,86.26,116700.0,58.3381,58.3449,58.3043,58.3381,116700.0
2014-08-22 09:30:00,86.05,86.17,85.66,85.76,41100.0,58.1961,58.2773,57.9324,58.0,41100.0
2014-08-22 09:35:00,85.72,86.02,85.55,85.95,27300.0,57.9729,58.1758,57.858,58.1285,27300.0
2014-08-22 09:40:00,85.95,86.1,85.9,86.1,34500.0,58.1285,58.2299,58.0947,58.2299,34500.0
2014-08-22 09:45:00,86.09,86.1,85.83,85.83,37100.0,58.2232,58.2299,58.0473,58.0473,37100.0
2014-08-22 09:50:00,85.83,85.88,85.73,85.8,12400.0,58.0473,58.0811,57.9797,58.027,12400.0
2014-08-22 09:55:00,85.79,85.88,85.72,85.87,7800.0,58.0203,58.0811,57.9729,58.0744,7800.0
2014-08-22 10:00:00,85.85,85.95,85.7,85.84,23600.0,58.0609,58.1285,57.9594,58.0541,23600.0
2014-08-22 10:05:00,85.86,86.08,85.86,86.06,23700.0,58.0676,58.2164,58.0676,58.2029,23700.0
2014-08-22 10:10:00,86.04,86.07,85.98,86.04,19700.0,58.1894,58.2096,58.1488,58.1894,19700.0
2014-08-22 10:15:00,86.05,86.08,85.95,86.0,16400.0,58.1961,58.2164,58.1285,58.1623,16400.0
2014-08-22 10:20:00,86.01,86.04,85.92,85.99,7300.0,58.1691,58.1894,58.1082,58.1555,7300.0
2014-08-22 10:25:00,86.01,86.04,85.95,85.98,6900.0,58.1691,58.1894,58.1285,58.1488,6900.0
2014-08-22 10:30:00,85.97,86.04,85.94,85.97,12900.0,58.142,58.1894,58.1217,58.142,12900.0
2014-08-22 10:35:00,85.97,85.97,85.76,85.76,13600.0,58.142,58.142,58.0,58.0,13600.0
2014-08-22 10:40:00,85.79,85.8,85.68,85.72,8100.0,58.0203,58.027,57.9459,57.9729,8100.0
2014-08-22 10:45:00,85.73,85.79,85.64,85.79,15500.0,57.9797,58.0203,57.9188,58.0203,15500.0
2014-08-22 10:50:00,85.82,85.86,85.67,85.72,5800.0,58.0406,58.0676,57.9391,57.9729,5800.0
2014-08-22 10:55:00,85.69,85.73,85.53,85.54,6300.0,57.9526,57.9797,57.8444,57.8512,6300.0
2014-08-22 11:00:00,85.52,85.76,85.47,85.75,9900.0,57.8377,58.0,57.8039,57.9932,9900.0
2014-08-22 11:05:00,85.74,85.79,85.6,85.75,9600.0,57.9865,58.0203,57.8918,57.9932,9600.0
2014-08-22 11:10:00,85.76,85.81,85.71,85.81,18300.0,58.0,58.0338,57.9662,58.0338,18300.0
2014-08-22 11:15:00,85.81,85.9,85.81,85.87,15000.0,58.0338,58.0947,58.0338,58.0744,15000.0
2014-08-22 11:20:00,85.88,86.07,85.86,86.07,22200.0,58.0811,58.2096,58.0676,58.2096,22200.0
2014-08-22 11:25:00,86.06,86.2,86.05,86.19,21800.0,58.2029,58.2976,58.1961,58.2908,21800.0
2014-08-22 11:30:00,86.15,86.17,86.01,86.01,9800.0,58.2637,58.2773,58.1691,58.1691,9800.0
2014-08-22 11:35:00,86.0,86.01,85.96,85.98,5000.0,58.1623,58.1691,58.1353,58.1488,5000.0
2014-08-22 11:40:00,85.95,86.0,85.89,85.9,14600.0,58.1285,58.1623,58.0879,58.0947,14600.0
2014-08-22 11:45:00,85.91,86.05,85.91,85.99,14000.0,58.1014,58.1961,58.1014,58.1555,14000.0
2014-08-22 11:50:00,86.0,86.1,85.96,86.05,6800.0,58.1623,58.2299,58.1353,58.1961,6800.0
2014-08-22 11:55:00,86.06,86.1,86.04,86.07,7400.0,58.2029,58.2299,58.1894,58.2096,7400.0
2014-08-22 12:00:00,86.07,86.09,85.98,85.98,3700.0,58.2096,58.2232,58.1488,58.1488,3700.0
2014-08-22 12:05:00,85.96,86.07,85.94,86.07,4700.0,58.1353,58.2096,58.1217,58.2096,4700.0
2014-08-22 12:10:00,86.08,86.08,85.97,86.04,5800.0,58.2164,58.2164,58.142,58.1894,5800.0
2014-08-22 12:15:00,86.05,86.07,85.98,86.04,3800.0,58.1961,58.2096,58.1488,58.1894,3800.0
2014-08-22 12:20:00,86.08,86.11,86.04,86.1,9400.0,58.2164,58.2367,58.1894,58.2299,9400.0
2014-08-22 12:25:00,86.12,86.2,86.1,86.18,7900.0,58.2435,58.2976,58.2299,58.284,7900.0
2014-08-22 12:30:00,86.17,86.19,86.13,86.18,25400.0,58.2773,58.2908,58.2502,58.284,25400.0
2014-08-22 12:35:00,86.18,86.19,86.12,86.14,5300.0,58.284,58.2908,58.2435,58.257,5300.0
2014-08-22 12:40:00,86.16,86.16,86.12,86.15,3800.0,58.2705,58.2705,58.2435,58.2637,3800.0
2014-08-22 12:45:00,86.17,86.21,86.17,86.21,6800.0,58.2773,58.3043,58.2773,58.3043,6800.0
2014-08-22 12:50:00,86.22,86.28,86.22,86.28,6600.0,58.3111,58.3517,58.3111,58.3517,6600.0
2014-08-22 12:55:00,86.28,86.28,86.2,86.21,4900.0,58.3517,58.3517,58.2976,58.3043,4900.0
2014-08-22 13:00:00,86.23,86.24,86.2,86.21,5500.0,58.3179,58.3246,58.2976,58.3043,5500.0
2014-08-22 13:05:00,86.19,86.2,86.11,86.19,3600.0,58.2908,58.2976,58.2367,58.2908,3600.0
2014-08-22 13:10:00,86.19,86.22,86.12,86.13,7700.0,58.2908,58.3111,58.2435,58.2502,7700.0
2014-08-22 13:15:00,86.16,86.16,86.12,86.12,2900.0,58.2705,58.2705,58.2435,58.2435,2900.0
2014-08-22 13:20:00,86.13,86.21,86.13,86.18,4900.0,58.2502,58.3043,58.2502,58.284,4900.0
2014-08-22 13:25:00,86.16,86.21,86.12,86.15,4600.0,58.2705,58.3043,58.2435,58.2637,4600.0
2014-08-22 13:30:00,86.15,86.19,86.1,86.12,4300.0,58.2637,58.2908,58.2299,58.2435,4300.0
2014-08-22 13:35:00,86.12,86.13,86.07,86.07,12200.0,58.2435,58.2502,58.2096,58.2096,12200.0
2014-08-22 13:40:00,86.08,86.09,86.04,86.05,16900.0,58.2164,58.2232,58.1894,58.1961,16900.0
2014-08-22 13:45:00,86.04,86.15,86.03,86.14,15700.0,58.1894,58.2637,58.1826,58.257,15700.0
2014-08-22 13:50:00,86.17,86.18,86.05,86.06,8100.0,58.2773,58.284,58.1961,58.2029,8100.0
2014-08-22 13:55:00,86.06,86.11,86.05,86.07,5300.0,58.2029,58.2367,58.1961,58.2096,5300.0
2014-08-22 14:00:00,86.1,86.11,86.06,86.09,4900.0,58.2299,58.2367,58.2029,58.2232,4900.0
2014-08-22 14:05:00,86.07,86.08,86.01,86.05,6400.0,58.2096,58.2164,58.1691,58.1961,6400.0
2014-08-22 14:10:00,86.09,86.13,86.05,86.13,6200.0,58.2232,58.2502,58.1961,58.2502,6200.0
2014-08-22 14:15:00,86.13,86.15,86.1,86.12,5300.0,58.2502,58.2637,58.2299,58.2435,5300.0
2014-08-22 14:20:00,86.1,86.1,86.02,86.03,9000.0,58.2299,58.2299,58.1758,58.1826,9000.0
2014-08-22 14:25:00,86.02,86.06,86.01,86.02,5600.0,58.1758,58.2029,58.1691,58.1758,5600.0
2014-08-22 14:30:00,86.02,86.03,85.92,85.99,32600.0,58.1758,58.1826,58.1082,58.1555,32600.0
2014-08-22 14:35:00,85.98,86.0,85.91,85.96,8000.0,58.1488,58.1623,58.1014,58.1353,8000.0
2014-08-22 14:40:00,85.94,86.0,85.94,86.0,5700.0,58.1217,58.1623,58.1217,58.1623,5700.0
2014-08-22 14:45:00,86.0,86.01,85.95,85.95,15900.0,58.1623,58.1691,58.1285,58.1285,15900.0
2014-08-22 14:50:00,85.95,85.98,85.92,85.92,14500.0,58.1285,58.1488,58.1082,58.1082,14500.0
2014-08-22 14:55:00,85.91,85.95,85.91,85.92,26000.0,58.1014,58.1285,58.1014,58.1082,26000.0
2014-08-22 15:00:00,85.92,86.0,85.91,85.97,9200.0,58.1082,58.1623,58.1014,58.142,9200.0
2014-08-22 15:05:00,85.97,86.06,85.94,86.06,14000.0,58.142,58.2029,58.1217,58.2029,14000.0
2014-08-22 15:10:00,86.07,86.09,85.98,86.03,23800.0,58.2096,58.2232,58.1488,58.1826,23800.0
2014-08-22 15:15:00,86.03,86.04,85.99,85.99,17000.0,58.1826,58.1894,58.1555,58.1555,17000.0
2014-08-22 15:20:00,85.99,86.07,85.98,86.04,24000.0,58.1555,58.2096,58.1488,58.1894,24000.0
2014-08-22 15:25:00,86.02,86.07,86.02,86.02,15300.0,58.1758,58.2096,58.1758,58.1758,15300.0
2014-08-22 15:30:00,86.03,86.07,85.98,86.07,16700.0,58.1826,58.2096,58.1488,58.2096,16700.0
2014-08-22 15:35:00,86.07,86.1,86.05,86.08,20100.0,58.2096,58.2299,58.1961,58.2164,20100.0
2014-08-22 15:40:00,86.08,86.1,85.97,85.97,32000.0,58.2164,58.2299,58.142,58.142,32000.0
2014-08-22 15:45:00,85.96,86.08,85.96,86.04,35500.0,58.1353,58.2164,58.1353,58.1894,35500.0
2014-08-22 15:50:00,86.04,86.07,86.0,86.06,48600.0,58.1894,58.2096,58.1623,58.2029,48600.0
2014-08-22 15:55:00,86.06,86.11,86.01,86.1,141800.0,58.2029,58.2367,58.1691,58.2299,141800.0
2014-08-25 09:30:00,86.38,86.38,86.17,86.3,37700.0,58.4193,58.4193,58.2773,58.3652,37700.0
2014-08-25 09:35:00,86.26,86.5,86.12,86.45,16200.0,58.3381,58.5005,58.2435,58.4666,16200.0
2014-08-25 09:40:00,86.43,86.5,86.32,86.44,13800.0,58.4531,58.5005,58.3787,58.4599,13800.0
2014-08-25 09:45:00,86.44,86.5,86.39,86.5,27500.0,58.4599,58.5005,58.4261,58.5005,27500.0
2014-08-25 09:50:00,86.5,86.5,86.46,86.5,25400.0,58.5005,58.5005,58.4734,58.5005,25400.0
2014-08-25 09:55:00,86.5,86.56,86.47,86.55,24300.0,58.5005,58.541,58.4802,58.5343,24300.0
2014-08-25 10:00:00,86.54,86.58,86.45,86.55,18500.0,58.5275,58.5546,58.4666,58.5343,18500.0
2014-08-25 10:05:00,86.56,86.76,86.56,86.76,11000.0,58.541,58.6763,58.541,58.6763,11000.0
2014-08-25 10:10:00,86.75,86.81,86.71,86.71,24200.0,58.6695,58.7101,58.6425,58.6425,24200.0
2014-08-25 10:15:00,86.68,86.76,86.61,86.76,19700.0,58.6222,58.6763,58.5749,58.6763,19700.0
2014-08-25 10:20:00,86.74,86.84,86.72,86.77,13700.0,58.6628,58.7304,58.6492,58.6831,13700.0
2014-08-25 10:25:00,86.78,86.85,86.76,86.85,14000.0,58.6898,58.7372,58.6763,58.7372,14000.0
2014-08-25 10:30:00,86.82,86.93,86.81,86.89,22600.0,58.7169,58.7913,58.7101,58.7642,22600.0
2014-08-25 10:35:00,86.89,86.98,86.88,86.93,19100.0,58.7642,58.8251,58.7575,58.7913,19100.0
2014-08-25 10:40:00,86.94,87.0,86.93,86.97,30100.0,58.798,58.8386,58.7913,58.8183,30100.0
2014-08-25 10:45:00,86.98,87.0,86.95,86.95,50900.0,58.8251,58.8386,58.8048,58.8048,50900.0
2014-08-25 10:50:00,86.95,87.0,86.94,86.99,21000.0,58.8048,58.8386,58.798,58.8318,21000.0
2014-08-25 10:55:00,87.0,87.01,86.98,87.01,68600.0,58.8386,58.8454,58.8251,58.8454,68600.0
2014-08-25 11:00:00,87.0,87.04,86.99,87.04,30600.0,58.8386,58.8657,58.8318,58.8657,30600.0
2014-08-25 11:05:00,87.05,87.1,87.04,87.07,18800.0,58.8724,58.9062,58.8657,58.886,18800.0
2014-08-25 11:10:00,87.07,87.08,87.0,87.02,12800.0,58.886,58.8927,58.8386,58.8521,12800.0
2014-08-25 11:15:00,87.02,87.09,87.0,87.09,10700.0,58.8521,58.8995,58.8386,58.8995,10700.0
2014-08-25 11:20:00,87.09,87.09,87.03,87.03,15900.0,58.8995,58.8995,58.8589,58.8589,15900.0
2014-08-25 11:25:00,87.03,87.05,87.01,87.05,17700.0,58.8589,58.8724,58.8454,58.8724,17700.0
2014-08-25 11:30:00,87.05,87.06,87.0,87.02,14700.0,58.8724,58.8792,58.8386,58.8521,14700.0
2014-08-25 11:35:00,87.01,87.09,86.98,87.07,35200.0,58.8454,58.8995,58.8251,58.886,35200.0
2014-08-25 11:40:00,87.07,87.09,86.98,86.99,26800.0,58.886,58.8995,58.8251,58.8318,26800.0
2014-08-25 11:45:00,87.0,87.05,86.92,86.97,42400.0,58.8386,58.8724,58.7845,58.8183,42400.0
2014-08-25 11:50:00,86.98,87.06,86.98,87.06,9200.0,58.8251,58.8792,58.8251,58.8792,9200.0
2014-08-25 11:55:00,87.05,87.05,87.0,87.0,10900.0,58.8724,58.8724,58.8386,58.8386,10900.0
2014-08-25 12:00:00,87.0,87.05,86.95,87.05,24600.0,58.8386,58.8724,58.8048,58.8724,24600.0
2014-08-25 12:05:00,87.03,87.07,87.0,87.06,13300.0,58.8589,58.886,58.8386,58.8792,13300.0
2014-08-25 12:10:00,87.06,87.1,87.01,87.03,11400.0,58.8792,58.9062,58.8454,58.8589,11400.0
2014-08-25 12:15:00,87.04,87.1,87.04,87.08,11900.0,58.8657,58.9062,58.8657,58.8927,11900.0
2014-08-25 12:20:00,87.07,87.09,87.04,87.04,3200.0,58.886,58.8995,58.8657,58.8657,3200.0
2014-08-25 12:25:00,87.04,87.06,86.96,86.96,12100.0,58.8657,58.8792,58.8116,58.8116,12100.0
2014-08-25 12:30:00,86.96,86.97,86.92,86.92,7600.0,58.8116,58.8183,58.7845,58.7845,7600.0
2014-08-25 12:35:00,86.92,86.93,86.8,86.87,21000.0,58.7845,58.7913,58.7033,58.7507,21000.0
2014-08-25 12:40:00,86.87,86.88,86.85,86.85,2600.0,58.7507,58.7575,58.7372,58.7372,2600.0
2014-08-25 12:45:00,86.85,86.95,86.85,86.95,8900.0,58.7372,58.8048,58.7372,58.8048,8900.0
2014-08-25 12:50:00,86.96,86.96,86.91,86.94,11200.0,58.8116,58.8116,58.7777,58.798,11200.0
2014-08-25 12:55:00,86.93,87.01,86.93,87.01,6000.0,58.7913,58.8454,58.7913,58.8454,6000.0
2014-08-25 13:00:00,87.0,87.03,86.99,87.0,5900.0,58.8386,58.8589,58.8318,58.8386,5900.0
2014-08-25 13:05:00,86.99,87.02,86.95,87.02,8500.0,58.8318,58.8521,58.8048,58.8521,8500.0
2014-08-25 13:10:00,87.02,87.04,87.01,87.01,6500.0,58.8521,58.8657,58.8454,58.8454,6500.0
2014-08-25 13:15:00,87.02,87.02,86.92,86.94,15600.0,58.8521,58.8521,58.7845,58.798,15600.0
2014-08-25 13:20:00,86.94,87.0,86.94,87.0,3900.0,58.798,58.8386,58.798,58.8386,3900.0
2014-08-25 13:25:00,87.0,87.0,86.9,86.91,8500.0,58.8386,58.8386,58.771,58.7777,8500.0
2014-08-25 13:30:00,86.91,86.93,86.86,86.88,5700.0,58.7777,58.7913,58.7439,58.7575,5700.0
2014-08-25 13:35:00,86.89,86.91,86.85,86.88,10000.0,58.7642,58.7777,58.7372,58.7575,10000.0
2014-08-25 13:40:00,86.89,86.91,86.87,86.88,4600.0,58.7642,58.7777,58.7507,58.7575,4600.0
2014-08-25 13:45:00,86.88,86.88,86.82,86.82,4900.0,58.7575,58.7575,58.7169,58.7169,4900.0
2014-08-25 13:50:00,86.82,86.83,86.82,86.83,4000.0,58.7169,58.7236,58.7169,58.7236,4000.0
2014-08-25 13:55:00,86.83,86.83,86.79,86.82,6400.0,58.7236,58.7236,58.6966,58.7169,6400.0
2014-08-25 14:00:00,86.8,86.82,86.75,86.76,10400.0,58.7033,58.7169,58.6695,58.6763,10400.0
2014-08-25 14:05:00,86.77,86.82,86.77,86.82,8500.0,58.6831,58.7169,58.6831,58.7169,8500.0
2014-08-25 14:10:00,86.83,86.86,86.82,86.86,5300.0,58.7236,58.7439,58.7169,58.7439,5300.0
2014-08-25 14:15:00,86.87,86.89,86.85,86.86,6200.0,58.7507,58.7642,58.7372,58.7439,6200.0
2014-08-25 14:20:00,86.86,86.91,86.84,86.88,43800.0,58.7439,58.7777,58.7304,58.7575,43800.0
2014-08-25 14:25:00,86.88,86.88,86.82,86.83,5900.0,58.7575,58.7575,58.7169,58.7236,5900.0
2014-08-25 14:30:00,86.84,86.84,86.79,86.83,5300.0,58.7304,58.7304,58.6966,58.7236,5300.0
2014-08-25 14:35:00,86.84,86.9,86.84,86.89,26700.0,58.7304,58.771,58.7304,58.7642,26700.0
2014-08-25 14:40:00,86.89,86.89,86.86,86.87,3800.0,58.7642,58.7642,58.7439,58.7507,3800.0
2014-08-25 14:45:00,86.88,86.88,86.8,86.8,7900.0,58.7575,58.7575,58.7033,58.7033,7900.0
2014-08-25 14:50:00,86.8,86.86,86.8,86.86,8700.0,58.7033,58.7439,58.7033,58.7439,8700.0
2014-08-25 14:55:00,86.87,86.9,86.86,86.9,7200.0,58.7507,58.771,58.7439,58.771,7200.0
2014-08-25 15:00:00,86.89,86.93,86.88,86.93,9900.0,58.7642,58.7913,58.7575,58.7913,9900.0
2014-08-25 15:05:00,86.92,86.92,86.84,86.87,20100.0,58.7845,58.7845,58.7304,58.7507,20100.0
2014-08-25 15:10:00,86.87,86.88,86.84,86.86,11600.0,58.7507,58.7575,58.7304,58.7439,11600.0
2014-08-25 15:15:00,86.85,86.88,86.84,86.88,8500.0,58.7372,58.7575,58.7304,58.7575,8500.0
2014-08-25 15:20:00,86.87,86.9,86.87,86.89,16700.0,58.7507,58.771,58.7507,58.7642,16700.0
2014-08-25 15:25:00,86.89,86.92,86.88,86.9,16500.0,58.7642,58.7845,58.7575,58.771,16500.0
2014-08-25 15:30:00,86.89,86.97,86.87,86.97,26500.0,58.7642,58.8183,58.7507,58.8183,26500.0
2014-08-25 15:35:00,86.97,86.98,86.93,86.95,19400.0,58.8183,58.8251,58.7913,58.8048,19400.0
2014-08-25 15:40:00,86.93,86.96,86.89,86.92,33800.0,58.7913,58.8116,58.7642,58.7845,33800.0
2014-08-25 15:45:00,86.93,86.94,86.9,86.93,32200.0,58.7913,58.798,58.771,58.7913,32200.0
2014-08-25 15:50:00,86.92,86.92,86.87,86.9,43500.0,58.7845,58.7845,58.7507,58.771,43500.0
2014-08-25 15:55:00,86.9,86.93,86.87,86.9,117500.0,58.771,58.7913,58.7507,58.771,117500.0
2014-08-26 09:30:00,86.87,87.1,86.65,86.66,55800.0,58.7507,58.9062,58.6019,58.6087,55800.0
2014-08-26 09:35:00,86.63,86.73,86.5,86.5,13900.0,58.5884,58.656,58.5005,58.5005,13900.0
2014-08-26 09:40:00,86.5,86.64,86.45,86.49,21800.0,58.5005,58.5951,58.4666,58.4937,21800.0
2014-08-26 09:45:00,86.49,86.64,86.47,86.64,52100.0,58.4937,58.5951,58.4802,58.5951,52100.0
2014-08-26 09:50:00,86.67,86.77,86.58,86.77,26000.0,58.6154,58.6831,58.5546,58.6831,26000.0
2014-08-26 09:55:00,86.79,86.82,86.66,86.67,22300.0,58.6966,58.7169,58.6087,58.6154,22300.0
2014-08-26 10:00:00,86.65,86.72,86.44,86.46,22700.0,58.6019,58.6492,58.4599,58.4734,22700.0
2014-08-26 10:05:00,86.46,86.48,86.3,86.3,19200.0,58.4734,58.4869,58.3652,58.3652,19200.0
2014-08-26 10:10:00,86.3,86.49,86.29,86.35,35800.0,58.3652,58.4937,58.3584,58.399,35800.0
2014-08-26 10:15:00,86.35,86.39,86.26,86.39,30500.0,58.399,58.4261,58.3381,58.4261,30500.0
2014-08-26 10:20:00,86.39,86.4,86.29,86.33,38500.0,58.4261,58.4328,58.3584,58.3855,38500.0
2014-08-26 10:25:00,86.33,86.47,86.33,86.46,17300.0,58.3855,58.4802,58.3855,58.4734,17300.0
2014-08-26 10:30:00,86.46,86.57,86.43,86.44,16100.0,58.4734,58.5478,58.4531,58.4599,16100.0
2014-08-26 10:35:00,86.44,86.56,86.4,86.55,22100.0,58.4599,58.541,58.4328,58.5343,22100.0
2014-08-26 10:40:00,86.56,86.66,86.55,86.64,9400.0,58.541,58.6087,58.5343,58.5951,9400.0
2014-08-26 10:45:00,86.65,86.78,86.65,86.76,14400.0,58.6019,58.6898,58.6019,58.6763,14400.0
2014-08-26 10:50:00,86.76,86.85,86.75,86.83,21900.0,58.6763,58.7372,58.6695,58.7236,21900.0
2014-08-26 10:55:00,86.83,86.84,86.82,86.84,11100.0,58.7236,58.7304,58.7169,58.7304,11100.0
2014-08-26 11:00:00,86.84,86.92,86.84,86.92,16100.0,58.7304,58.7845,58.7304,58.7845,16100.0
2014-08-26 11:05:00,86.94,86.96,86.91,86.96,10700.0,58.798,58.8116,58.7777,58.8116,10700.0
2014-08-26 11:10:00,86.96,86.97,86.95,86.96,13000.0,58.8116,58.8183,58.8048,58.8116,13000.0
2014-08-26 11:15:00,86.96,86.98,86.94,86.98,12700.0,58.8116,58.8251,58.798,58.8251,12700.0
2014-08-26 11:20:00,86.98,86.98,86.95,86.96,19100.0,58.8251,58.8251,58.8048,58.8116,19100.0
2014-08-26 11:25:00,86.96,86.98,86.94,86.96,19200.0,58.8116,58.8251,58.798,58.8116,19200.0
2014-08-26 11:30:00,86.95,86.95,86.92,86.94,12600.0,58.8048,58.8048,58.7845,58.798,12600.0
2014-08-26 11:35:00,86.93,86.93,86.8,86.8,30100.0,58.7913,58.7913,58.7033,58.7033,30100.0
2014-08-26 11:40:00,86.8,86.81,86.74,86.74,9500.0,58.7033,58.7101,58.6628,58.6628,9500.0
2014-08-26 11:45:00,86.74,86.75,86.7,86.71,12700.0,58.6628,58.6695,58.6357,58.6425,12700.0
2014-08-26 11:50:00,86.7,86.7,86.65,86.65,29700.0,58.6357,58.6357,58.6019,58.6019,29700.0
2014-08-26 11:55:00,86.65,86.65,86.56,86.57,17800.0,58.6019,58.6019,58.541,58.5478,17800.0
2014-08-26 12:00:00,86.57,86.59,86.51,86.57,9000.0,58.5478,58.5613,58.5072,58.5478,9000.0
2014-08-26 12:05:00,86.57,86.62,86.54,86.61,9400.0,58.5478,58.5816,58.5275,58.5749,9400.0
2014-08-26 12:10:00,86.61,86.68,86.61,86.67,7700.0,58.5749,58.6222,58.5749,58.6154,7700.0
2014-08-26 12:15:00,86.67,86.72,86.65,86.71,6700.0,58.6154,58.6492,58.6019,58.6425,6700.0
2014-08-26 12:20:00,86.71,86.72,86.65,86.66,4800.0,58.6425,58.6492,58.6019,58.6087,4800.0
2014-08-26 12:25:00,86.65,86.7,86.64,86.69,3200.0,58.6019,58.6357,58.5951,58.629,3200.0
2014-08-26 12:30:00,86.68,86.72,86.65,86.7,114700.0,58.6222,58.6492,58.6019,58.6357,114700.0
2014-08-26 12:35:00,86.71,86.78,86.7,86.75,57300.0,58.6425,58.6898,58.6357,58.6695,57300.0
2014-08-26 12:40:00,86.75,86.76,86.66,86.72,7600.0,58.6695,58.6763,58.6087,58.6492,7600.0
2014-08-26 12:45:00,86.72,86.79,86.71,86.76,11900.0,58.6492,58.6966,58.6425,58.6763,11900.0
2014-08-26 12:50:00,86.77,86.79,86.73,86.78,8600.0,58.6831,58.6966,58.656,58.6898,8600.0
2014-08-26 12:55:00,86.78,86.81,86.78,86.8,6600.0,58.6898,58.7101,58.6898,58.7033,6600.0
2014-08-26 13:00:00,86.79,86.82,86.79,86.82,3700.0,58.6966,58.7169,58.6966,58.7169,3700.0
2014-08-26 13:05:00,86.82,86.88,86.81,86.88,10400.0,58.7169,58.7575,58.7101,58.7575,10400.0
2014-08-26 13:10:00,86.88,86.93,86.88,86.92,8900.0,58.7575,58.7913,58.7575,58.7845,8900.0
2014-08-26 13:15:00,86.92,86.95,86.92,86.94,8000.0,58.7845,58.8048,58.7845,58.798,8000.0
2014-08-26 13:20:00,86.93,86.94,86.82,86.84,10500.0,58.7913,58.798,58.7169,58.7304,10500.0
2014-08-26 13:25:00,86.84,86.86,86.84,86.86,4100.0,58.7304,58.7439,58.7304,58.7439,4100.0
2014-08-26 13:30:00,86.87,86.93,86.87,86.93,8600.0,58.7507,58.7913,58.7507,58.7913,8600.0
2014-08-26 13:35:00,86.92,86.98,86.92,86.97,5200.0,58.7845,58.8251,58.7845,58.8183,5200.0
2014-08-26 13:40:00,86.98,86.99,86.97,86.98,7800.0,58.8251,58.8318,58.8183,58.8251,7800.0
2014-08-26 13:45:00,86.98,87.0,86.97,86.99,6600.0,58.8251,58.8386,58.8183,58.8318,6600.0
2014-08-26 13:50:00,86.98,87.01,86.94,86.95,10000.0,58.8251,58.8454,58.798,58.8048,10000.0
2014-08-26 13:55:00,86.96,86.97,86.93,86.94,7900.0,58.8116,58.8183,58.7913,58.798,7900.0
2014-08-26 14:00:00,86.93,86.95,86.91,86.94,5400.0,58.7913,58.8048,58.7777,58.798,5400.0
2014-08-26 14:05:00,86.96,86.97,86.94,86.97,6600.0,58.8116,58.8183,58.798,58.8183,6600.0
2014-08-26 14:10:00,86.96,87.0,86.95,86.99,9700.0,58.8116,58.8386,58.8048,58.8318,9700.0
2014-08-26 14:15:00,86.99,87.01,86.98,86.99,10800.0,58.8318,58.8454,58.8251,58.8318,10800.0
2014-08-26 14:20:00,86.99,87.0,86.97,86.98,10400.0,58.8318,58.8386,58.8183,58.8251,10400.0
2014-08-26 14:25:00,86.98,86.99,86.97,86.98,3500.0,58.8251,58.8318,58.8183,58.8251,3500.0
2014-08-26 14:30:00,86.98,87.01,86.97,87.0,11600.0,58.8251,58.8454,58.8183,58.8386,11600.0
2014-08-26 14:35:00,87.0,87.01,86.98,87.0,12300.0,58.8386,58.8454,58.8251,58.8386,12300.0
2014-08-26 14:40:00,86.99,87.0,86.96,86.97,10100.0,58.8318,58.8386,58.8116,58.8183,10100.0
2014-08-26 14:45:00,86.97,86.98,86.94,86.96,6400.0,58.8183,58.8251,58.798,58.8116,6400.0
2014-08-26 14:50:00,86.96,86.99,86.95,86.99,6600.0,58.8116,58.8318,58.8048,58.8318,6600.0
2014-08-26 14:55:00,87.0,87.0,86.93,86.94,7900.0,58.8386,58.8386,58.7913,58.798,7900.0
2014-08-26 15:00:00,86.93,86.97,86.93,86.97,7500.0,58.7913,58.8183,58.7913,58.8183,7500.0
2014-08-26 15:05:00,86.96,86.98,86.94,86.96,10500.0,58.8116,58.8251,58.798,58.8116,10500.0
2014-08-26 15:10:00,86.97,86.99,86.94,86.96,13300.0,58.8183,58.8318,58.798,58.8116,13300.0
2014-08-26 15:15:00,86.95,86.95,86.84,86.85,13300.0,58.8048,58.8048,58.7304,58.7372,13300.0
2014-08-26 15:20:00,86.86,86.87,86.83,86.85,13700.0,58.7439,58.7507,58.7236,58.7372,13700.0
2014-08-26 15:25:00,86.85,86.85,86.74,86.74,18900.0,58.7372,58.7372,58.6628,58.6628,18900.0
2014-08-26 15:30:00,86.75,86.8,86.74,86.78,17500.0,58.6695,58.7033,58.6628,58.6898,17500.0
2014-08-26 15:35:00,86.78,86.82,86.75,86.79,18500.0,58.6898,58.7169,58.6695,58.6966,18500.0
2014-08-26 15:40:00,86.79,86.85,86.79,86.83,20100.0,58.6966,58.7372,58.6966,58.7236,20100.0
2014-08-26 15:45:00,86.83,86.88,86.81,86.84,29200.0,58.7236,58.7575,58.7101,58.7304,29200.0
2014-08-26 15:50:00,86.84,86.85,86.74,86.79,43300.0,58.7304,58.7372,58.6628,58.6966,43300.0
2014-08-26 15:55:00,86.78,86.78,86.62,86.67,106000.0,58.6898,58.6898,58.5816,58.6154,106000.0
2014-08-27 09:30:00,86.7,87.0,86.53,86.78,70600.0,58.6357,58.8386,58.5207,58.6898,70600.0
2014-08-27 09:35:00,86.75,86.81,86.62,86.7,17000.0,58.6695,58.7101,58.5816,58.6357,17000.0
2014-08-27 09:40:00,86.69,86.74,86.51,86.58,17100.0,58.629,58.6628,58.5072,58.5546,17100.0
2014-08-27 09:45:00,86.6,86.73,86.58,86.64,19400.0,58.5681,58.656,58.5546,58.5951,19400.0
2014-08-27 09:50:00,86.66,86.69,86.52,86.57,6000.0,58.6087,58.629,58.514,58.5478,6000.0
2014-08-27 09:55:00,86.57,86.58,86.39,86.41,23100.0,58.5478,58.5546,58.4261,58.4396,23100.0
2014-08-27 10:00:00,86.43,86.5,86.4,86.5,18300.0,58.4531,58.5005,58.4328,58.5005,18300.0
2014-08-27 10:05:00,86.52,86.67,86.51,86.65,14100.0,58.514,58.6154,58.5072,58.6019,14100.0
2014-08-27 10:10:00,86.64,86.66,86.5,86.56,29000.0,58.5951,58.6087,58.5005,58.541,29000.0
2014-08-27 10:15:00,86.57,86.66,86.57,86.63,12500.0,58.5478,58.6087,58.5478,58.5884,12500.0
2014-08-27 10:20:00,86.63,86.7,86.6,86.69,9000.0,58.5884,58.6357,58.5681,58.629,9000.0
2014-08-27 10:25:00,86.7,86.83,86.67,86.81,53100.0,58.6357,58.7236,58.6154,58.7101,53100.0
2014-08-27 10:30:00,86.81,86.81,86.6,86.65,18200.0,58.7101,58.7101,58.5681,58.6019,18200.0
2014-08-27 10:35:00,86.64,86.69,86.62,86.64,6500.0,58.5951,58.629,58.5816,58.5951,6500.0
2014-08-27 10:40:00,86.64,86.67,86.55,86.57,8700.0,58.5951,58.6154,58.5343,58.5478,8700.0
2014-08-27 10:45:00,86.56,86.69,86.56,86.69,9600.0,58.541,58.629,58.541,58.629,9600.0
2014-08-27 10:50:00,86.68,86.68,86.59,86.59,6900.0,58.6222,58.6222,58.5613,58.5613,6900.0
2014-08-27 10:55:00,86.56,86.57,86.49,86.51,12700.0,58.541,58.5478,58.4937,58.5072,12700.0
2014-08-27 11:00:00,86.51,86.67,86.51,86.62,12000.0,58.5072,58.6154,58.5072,58.5816,12000.0
2014-08-27 11:05:00,86.63,86.63,86.6,86.61,5400.0,58.5884,58.5884,58.5681,58.5749,5400.0
2014-08-27 11:10:00,86.6,86.63,86.6,86.61,4800.0,58.5681,58.5884,58.5681,58.5749,4800.0
2014-08-27 11:15:00,86.6,86.61,86.53,86.57,10300.0,58.5681,58.5749,58.5207,58.5478,10300.0
2014-08-27 11:20:00,86.58,86.58,86.53,86.53,5000.0,58.5546,58.5546,58.5207,58.5207,5000.0
2014-08-27 11:25:00,86.54,86.55,86.42,86.42,12800.0,58.5275,58.5343,58.4464,58.4464,12800.0
2014-08-27 11:30:00,86.42,86.42,86.32,86.33,12800.0,58.4464,58.4464,58.3787,58.3855,12800.0
2014-08-27 11:35:00,86.32,86.32,86.15,86.2,45300.0,58.3787,58.3787,58.2637,58.2976,45300.0
2014-08-27 11:40:00,86.2,86.2,86.07,86.1,35300.0,58.2976,58.2976,58.2096,58.2299,35300.0
2014-08-27 11:45:00,86.09,86.14,86.08,86.08,15400.0,58.2232,58.257,58.2164,58.2164,15400.0
2014-08-27 11:50:00,86.07,86.12,86.04,86.09,14000.0,58.2096,58.2435,58.1894,58.2232,14000.0
2014-08-27 11:55:00,86.11,86.25,86.11,86.24,7000.0,58.2367,58.3314,58.2367,58.3246,7000.0
2014-08-27 12:00:00,86.24,86.3,86.22,86.22,11700.0,58.3246,58.3652,58.3111,58.3111,11700.0
2014-08-27 12:05:00,86.22,86.25,86.03,86.03,7700.0,58.3111,58.3314,58.1826,58.1826,7700.0
2014-08-27 12:10:00,86.06,86.13,86.05,86.12,21200.0,58.2029,58.2502,58.1961,58.2435,21200.0
2014-08-27 12:15:00,86.13,86.15,86.1,86.12,6900.0,58.2502,58.2637,58.2299,58.2435,6900.0
2014-08-27 12:20:00,86.1,86.14,86.03,86.14,8400.0,58.2299,58.257,58.1826,58.257,8400.0
2014-08-27 12:25:00,86.14,86.18,86.12,86.18,7100.0,58.257,58.284,58.2435,58.284,7100.0
2014-08-27 12:30:00,86.17,86.23,86.17,86.19,9500.0,58.2773,58.3179,58.2773,58.2908,9500.0
2014-08-27 12:35:00,86.19,86.24,86.16,86.17,19300.0,58.2908,58.3246,58.2705,58.2773,19300.0
2014-08-27 12:40:00,86.19,86.28,86.19,86.28,5900.0,58.2908,58.3517,58.2908,58.3517,5900.0
2014-08-27 12:45:00,86.29,86.31,86.24,86.31,19400.0,58.3584,58.372,58.3246,58.372,19400.0
2014-08-27 12:50:00,86.31,86.36,86.31,86.33,3500.0,58.372,58.4058,58.372,58.3855,3500.0
2014-08-27 12:55:00,86.33,86.33,86.24,86.25,7100.0,58.3855,58.3855,58.3246,58.3314,7100.0
2014-08-27 13:00:00,86.24,86.31,86.24,86.31,9300.0,58.3246,58.372,58.3246,58.372,9300.0
2014-08-27 13:05:00,86.32,86.33,86.3,86.32,4600.0,58.3787,58.3855,58.3652,58.3787,4600.0
2014-08-27 13:10:00,86.31,86.32,86.26,86.26,11500.0,58.372,58.3787,58.3381,58.3381,11500.0
2014-08-27 13:15:00,86.26,86.3,86.24,86.29,11100.0,58.3381,58.3652,58.3246,58.3584,11100.0
2014-08-27 13:20:00,86.3,86.32,86.28,86.28,7200.0,58.3652,58.3787,58.3517,58.3517,7200.0
2014-08-27 13:25:00,86.29,86.3,86.27,86.28,6500.0,58.3584,58.3652,58.3449,58.3517,6500.0
2014-08-27 13:30:00,86.28,86.29,86.26,86.27,10200.0,58.3517,58.3584,58.3381,58.3449,10200.0
2014-08-27 13:35:00,86.27,86.28,86.24,86.24,10300.0,58.3449,58.3517,58.3246,58.3246,10300.0
2014-08-27 13:40:00,86.25,86.25,86.21,86.22,13900.0,58.3314,58.3314,58.3043,58.3111,13900.0
2014-08-27 13:45:00,86.21,86.22,86.18,86.2,11200.0,58.3043,58.3111,58.284,58.2976,11200.0
2014-08-27 13:50:00,86.19,86.26,86.19,86.24,11700.0,58.2908,58.3381,58.2908,58.3246,11700.0
2014-08-27 13:55:00,86.24,86.27,86.22,86.27,7000.0,58.3246,58.3449,58.3111,58.3449,7000.0
2014-08-27 14:00:00,86.27,86.33,86.24,86.25,9300.0,58.3449,58.3855,58.3246,58.3314,9300.0
2014-08-27 14:05:00,86.26,86.27,86.25,86.25,5600.0,58.3381,58.3449,58.3314,58.3314,5600.0
2014-08-27 14:10:00,86.26,86.35,86.25,86.35,11700.0,58.3381,58.399,58.3314,58.399,11700.0
2014-08-27 14:15:00,86.35,86.37,86.32,86.33,18200.0,58.399,58.4125,58.3787,58.3855,18200.0
2014-08-27 14:20:00,86.33,86.4,86.33,86.4,8800.0,58.3855,58.4328,58.3855,58.4328,8800.0
2014-08-27 14:25:00,86.41,86.46,86.39,86.45,11400.0,58.4396,58.4734,58.4261,58.4666,11400.0
2014-08-27 14:30:00,86.44,86.47,86.42,86.42,12100.0,58.4599,58.4802,58.4464,58.4464,12100.0
2014-08-27 14:35:00,86.41,86.41,86.34,86.36,6100.0,58.4396,58.4396,58.3922,58.4058,6100.0
2014-08-27 14:40:00,86.35,86.38,86.33,86.38,13800.0,58.399,58.4193,58.3855,58.4193,13800.0
2014-08-27 14:45:00,86.38,86.38,86.35,86.36,4400.0,58.4193,58.4193,58.399,58.4058,4400.0
2014-08-27 14:50:00,86.35,86.37,86.33,86.35,10200.0,58.399,58.4125,58.3855,58.399,10200.0
2014-08-27 14:55:00,86.35,86.36,86.21,86.21,8400.0,58.399,58.4058,58.3043,58.3043,8400.0
2014-08-27 15:00:00,86.19,86.23,86.16,86.2,17100.0,58.2908,58.3179,58.2705,58.2976,17100.0
2014-08-27 15:05:00,86.19,86.2,86.14,86.2,11500.0,58.2908,58.2976,58.257,58.2976,11500.0
2014-08-27 15:10:00,86.19,86.21,86.18,86.19,8800.0,58.2908,58.3043,58.284,58.2908,8800.0
2014-08-27 15:15:00,86.19,86.23,86.17,86.23,16200.0,58.2908,58.3179,58.2773,58.3179,16200.0
2014-08-27 15:20:00,86.22,86.26,86.22,86.26,7300.0,58.3111,58.3381,58.3111,58.3381,7300.0
2014-08-27 15:25:00,86.25,86.3,86.24,86.29,9900.0,58.3314,58.3652,58.3246,58.3584,9900.0
2014-08-27 15:30:00,86.28,86.28,86.24,86.25,18600.0,58.3517,58.3517,58.3246,58.3314,18600.0
2014-08-27 15:35:00,86.25,86.29,86.24,86.29,19100.0,58.3314,58.3584,58.3246,58.3584,19100.0
2014-08-27 15:40:00,86.29,86.37,86.29,86.37,30700.0,58.3584,58.4125,58.3584,58.4125,30700.0
2014-08-27 15:45:00,86.37,86.38,86.29,86.29,28700.0,58.4125,58.4193,58.3584,58.3584,28700.0
2014-08-27 15:50:00,86.29,86.37,86.28,86.36,47200.0,58.3584,58.4125,58.3517,58.4058,47200.0
2014-08-27 15:55:00,86.36,86.46,86.35,86.45,112100.0,58.4058,58.4734,58.399,58.4666,112100.0
2014-08-28 09:30:00,86.03,86.22,85.82,86.13,33300.0,58.1826,58.3111,58.0406,58.2502,33300.0
2014-08-28 09:35:00,86.15,86.37,86.15,86.22,10000.0,58.2637,58.4125,58.2637,58.3111,10000.0
2014-08-28 09:40:00,86.15,86.38,86.15,86.22,11400.0,58.2637,58.4193,58.2637,58.3111,11400.0
2014-08-28 09:45:00,86.22,86.42,86.16,86.41,13400.0,58.3111,58.4464,58.2705,58.4396,13400.0
2014-08-28 09:50:00,86.42,86.48,86.28,86.4,13600.0,58.4464,58.4869,58.3517,58.4328,13600.0
2014-08-28 09:55:00,86.44,86.45,86.39,86.4,4200.0,58.4599,58.4666,58.4261,58.4328,4200.0
2014-08-28 10:00:00,86.41,86.49,86.41,86.46,13200.0,58.4396,58.4937,58.4396,58.4734,13200.0
2014-08-28 10:05:00,86.46,86.61,86.46,86.6,11300.0,58.4734,58.5749,58.4734,58.5681,11300.0
2014-08-28 10:10:00,86.63,86.67,86.55,86.63,15600.0,58.5884,58.6154,58.5343,58.5884,15600.0
2014-08-28 10:15:00,86.63,86.68,86.61,86.61,19700.0,58.5884,58.6222,58.5749,58.5749,19700.0
2014-08-28 10:20:00,86.61,86.67,86.54,86.64,23100.0,58.5749,58.6154,58.5275,58.5951,23100.0
2014-08-28 10:25:00,86.63,86.67,86.61,86.67,11000.0,58.5884,58.6154,58.5749,58.6154,11000.0
2014-08-28 10:30:00,86.68,86.68,86.62,86.65,4900.0,58.6222,58.6222,58.5816,58.6019,4900.0
2014-08-28 10:35:00,86.65,86.73,86.65,86.72,7500.0,58.6019,58.656,58.6019,58.6492,7500.0
2014-08-28 10:40:00,86.7,86.73,86.69,86.71,11100.0,58.6357,58.656,58.629,58.6425,11100.0
2014-08-28 10:45:00,86.71,86.78,86.68,86.76,15600.0,58.6425,58.6898,58.6222,58.6763,15600.0
2014-08-28 10:50:00,86.77,86.85,86.73,86.85,13700.0,58.6831,58.7372,58.656,58.7372,13700.0
2014-08-28 10:55:00,86.87,86.92,86.86,86.88,16300.0,58.7507,58.7845,58.7439,58.7575,16300.0
2014-08-28 11:00:00,86.9,86.9,86.8,86.8,10700.0,58.771,58.771,58.7033,58.7033,10700.0
2014-08-28 11:05:00,86.83,86.84,86.78,86.81,7700.0,58.7236,58.7304,58.6898,58.7101,7700.0
2014-08-28 11:10:00,86.8,86.88,86.78,86.79,5900.0,58.7033,58.7575,58.6898,58.6966,5900.0
2014-08-28 11:15:00,86.79,86.79,86.72,86.73,6000.0,58.6966,58.6966,58.6492,58.656,6000.0
2014-08-28 11:20:00,86.73,86.76,86.72,86.75,9200.0,58.656,58.6763,58.6492,58.6695,9200.0
2014-08-28 11:25:00,86.75,86.8,86.72,86.74,5300.0,58.6695,58.7033,58.6492,58.6628,5300.0
2014-08-28 11:30:00,86.73,86.73,86.7,86.7,6500.0,58.656,58.656,58.6357,58.6357,6500.0
2014-08-28 11:35:00,86.71,86.76,86.7,86.75,8700.0,58.6425,58.6763,58.6357,58.6695,8700.0
2014-08-28 11:40:00,86.75,86.77,86.64,86.65,6300.0,58.6695,58.6831,58.5951,58.6019,6300.0
2014-08-28 11:45:00,86.65,86.68,86.62,86.68,5400.0,58.6019,58.6222,58.5816,58.6222,5400.0
2014-08-28 11:50:00,86.67,86.75,86.67,86.72,5700.0,58.6154,58.6695,58.6154,58.6492,5700.0
2014-08-28 11:55:00,86.73,86.74,86.67,86.69,5000.0,58.656,58.6628,58.6154,58.629,5000.0
2014-08-28 12:00:00,86.68,86.68,86.64,86.67,7000.0,58.6222,58.6222,58.5951,58.6154,7000.0
2014-08-28 12:05:00,86.67,86.68,86.57,86.58,8200.0,58.6154,58.6222,58.5478,58.5546,8200.0
2014-08-28 12:10:00,86.59,86.6,86.56,86.56,5100.0,58.5613,58.5681,58.541,58.541,5100.0
2014-08-28 12:15:00,86.54,86.61,86.52,86.6,8200.0,58.5275,58.5749,58.514,58.5681,8200.0
2014-08-28 12:20:00,86.62,86.66,86.62,86.66,4700.0,58.5816,58.6087,58.5816,58.6087,4700.0
2014-08-28 12:25:00,86.66,86.69,86.64,86.69,6100.0,58.6087,58.629,58.5951,58.629,6100.0
2014-08-28 12:30:00,86.69,86.69,86.67,86.67,3900.0,58.629,58.629,58.6154,58.6154,3900.0
2014-08-28 12:35:00,86.67,86.7,86.67,86.7,3900.0,58.6154,58.6357,58.6154,58.6357,3900.0
2014-08-28 12:40:00,86.71,86.72,86.65,86.65,3900.0,58.6425,58.6492,58.6019,58.6019,3900.0
2014-08-28 12:45:00,86.66,86.72,86.66,86.72,2500.0,58.6087,58.6492,58.6087,58.6492,2500.0
2014-08-28 12:50:00,86.72,86.73,86.69,86.71,13700.0,58.6492,58.656,58.629,58.6425,13700.0
2014-08-28 12:55:00,86.71,86.71,86.68,86.71,3300.0,58.6425,58.6425,58.6222,58.6425,3300.0
2014-08-28 13:00:00,86.71,86.74,86.71,86.73,3900.0,58.6425,58.6628,58.6425,58.656,3900.0
2014-08-28 13:05:00,86.73,86.76,86.73,86.76,6200.0,58.656,58.6763,58.656,58.6763,6200.0
2014-08-28 13:10:00,86.77,86.8,86.77,86.79,6700.0,58.6831,58.7033,58.6831,58.6966,6700.0
2014-08-28 13:15:00,86.79,86.79,86.75,86.75,3900.0,58.6966,58.6966,58.6695,58.6695,3900.0
2014-08-28 13:20:00,86.74,86.75,86.7,86.7,4000.0,58.6628,58.6695,58.6357,58.6357,4000.0
2014-08-28 13:25:00,86.7,86.74,86.7,86.73,6600.0,58.6357,58.6628,58.6357,58.656,6600.0
2014-08-28 13:30:00,86.73,86.76,86.71,86.74,7700.0,58.656,58.6763,58.6425,58.6628,7700.0
2014-08-28 13:35:00,86.74,86.75,86.72,86.75,2200.0,58.6628,58.6695,58.6492,58.6695,2200.0
2014-08-28 13:40:00,86.75,86.76,86.74,86.75,5700.0,58.6695,58.6763,58.6628,58.6695,5700.0
2014-08-28 13:45:00,86.74,86.79,86.74,86.76,6900.0,58.6628,58.6966,58.6628,58.6763,6900.0
2014-08-28 13:50:00,86.76,86.83,86.76,86.83,4500.0,58.6763,58.7236,58.6763,58.7236,4500.0
2014-08-28 13:55:00,86.83,86.84,86.73,86.73,4000.0,58.7236,58.7304,58.656,58.656,4000.0
2014-08-28 14:00:00,86.74,86.76,86.7,86.7,4300.0,58.6628,58.6763,58.6357,58.6357,4300.0
2014-08-28 14:05:00,86.71,86.77,86.7,86.75,9800.0,58.6425,58.6831,58.6357,58.6695,9800.0
2014-08-28 14:10:00,86.76,86.78,86.75,86.78,5900.0,58.6763,58.6898,58.6695,58.6898,5900.0
2014-08-28 14:15:00,86.77,86.78,86.74,86.76,7100.0,58.6831,58.6898,58.6628,58.6763,7100.0
2014-08-28 14:20:00,86.76,86.77,86.69,86.7,5100.0,58.6763,58.6831,58.629,58.6357,5100.0
2014-08-28 14:25:00,86.71,86.73,86.71,86.73,4500.0,58.6425,58.656,58.6425,58.656,4500.0
2014-08-28 14:30:00,86.73,86.77,86.72,86.77,8100.0,58.656,58.6831,58.6492,58.6831,8100.0
2014-08-28 14:35:00,86.79,86.79,86.76,86.79,3400.0,58.6966,58.6966,58.6763,58.6966,3400.0
2014-08-28 14:40:00,86.8,86.82,86.8,86.82,7700.0,58.7033,58.7169,58.7033,58.7169,7700.0
2014-08-28 14:45:00,86.82,86.83,86.8,86.8,7400.0,58.7169,58.7236,58.7033,58.7033,7400.0
2014-08-28 14:50:00,86.79,86.82,86.76,86.77,10400.0,58.6966,58.7169,58.6763,58.6831,10400.0
2014-08-28 14:55:00,86.76,86.76,86.71,86.72,12100.0,58.6763,58.6763,58.6425,58.6492,12100.0
2014-08-28 15:00:00,86.7,86.72,86.68,86.69,4600.0,58.6357,58.6492,58.6222,58.629,4600.0
2014-08-28 15:05:00,86.7,86.72,86.65,86.65,7900.0,58.6357,58.6492,58.6019,58.6019,7900.0
2014-08-28 15:10:00,86.65,86.67,86.62,86.66,11900.0,58.6019,58.6154,58.5816,58.6087,11900.0
2014-08-28 15:15:00,86.66,86.7,86.66,86.68,11800.0,58.6087,58.6357,58.6087,58.6222,11800.0
2014-08-28 15:20:00,86.68,86.69,86.63,86.65,9100.0,58.6222,58.629,58.5884,58.6019,9100.0
2014-08-28 15:25:00,86.65,86.67,86.63,86.63,11200.0,58.6019,58.6154,58.5884,58.5884,11200.0
2014-08-28 15:30:00,86.63,86.72,86.63,86.71,15200.0,58.5884,58.6492,58.5884,58.6425,15200.0
2014-08-28 15:35:00,86.7,86.71,86.67,86.67,14500.0,58.6357,58.6425,58.6154,58.6154,14500.0
2014-08-28 15:40:00,86.68,86.68,86.62,86.63,16000.0,58.6222,58.6222,58.5816,58.5884,16000.0
2014-08-28 15:45:00,86.62,86.63,86.55,86.56,33600.0,58.5816,58.5884,58.5343,58.541,33600.0
2014-08-28 15:50:00,86.57,86.6,86.54,86.6,31200.0,58.5478,58.5681,58.5275,58.5681,31200.0
2014-08-28 15:55:00,86.6,86.63,86.57,86.61,87000.0,58.5681,58.5884,58.5478,58.5749,87000.0
2014-08-29 09:30:00,86.58,86.58,86.45,86.46,23900.0,58.5546,58.5546,58.4666,58.4734,23900.0
2014-08-29 09:35:00,86.46,86.73,86.46,86.69,8400.0,58.4734,58.656,58.4734,58.629,8400.0
2014-08-29 09:40:00,86.68,86.82,86.59,86.63,8300.0,58.6222,58.7169,58.5613,58.5884,8300.0
2014-08-29 09:45:00,86.64,86.67,86.57,86.59,5900.0,58.5951,58.6154,58.5478,58.5613,5900.0
2014-08-29 09:50:00,86.58,86.79,86.56,86.79,7700.0,58.5546,58.6966,58.541,58.6966,7700.0
2014-08-29 09:55:00,86.76,86.92,86.73,86.92,6700.0,58.6763,58.7845,58.656,58.7845,6700.0
2014-08-29 10:00:00,86.9,86.91,86.8,86.85,10000.0,58.771,58.7777,58.7033,58.7372,10000.0
2014-08-29 10:05:00,86.85,86.87,86.7,86.8,22600.0,58.7372,58.7507,58.6357,58.7033,22600.0
2014-08-29 10:10:00,86.78,86.83,86.74,86.8,8000.0,58.6898,58.7236,58.6628,58.7033,8000.0
2014-08-29 10:15:00,86.79,86.85,86.75,86.81,8400.0,58.6966,58.7372,58.6695,58.7101,8400.0
2014-08-29 10:20:00,86.78,86.82,86.76,86.78,5700.0,58.6898,58.7169,58.6763,58.6898,5700.0
2014-08-29 10:25:00,86.78,86.9,86.78,86.84,40700.0,58.6898,58.771,58.6898,58.7304,40700.0
2014-08-29 10:30:00,86.85,86.9,86.82,86.87,7800.0,58.7372,58.771,58.7169,58.7507,7800.0
2014-08-29 10:35:00,86.9,87.01,86.9,86.99,22600.0,58.771,58.8454,58.771,58.8318,22600.0
2014-08-29 10:40:00,86.98,87.0,86.86,86.88,16400.0,58.8251,58.8386,58.7439,58.7575,16400.0
2014-08-29 10:45:00,86.88,87.01,86.88,87.0,9200.0,58.7575,58.8454,58.7575,58.8386,9200.0
2014-08-29 10:50:00,86.99,87.0,86.94,86.98,11000.0,58.8318,58.8386,58.798,58.8251,11000.0
2014-08-29 10:55:00,86.99,87.05,86.97,87.03,13400.0,58.8318,58.8724,58.8183,58.8589,13400.0
2014-08-29 11:00:00,87.03,87.05,86.99,87.01,7600.0,58.8589,58.8724,58.8318,58.8454,7600.0
2014-08-29 11:05:00,87.01,87.04,87.0,87.04,3400.0,58.8454,58.8657,58.8386,58.8657,3400.0
2014-08-29 11:10:00,87.03,87.04,86.96,87.03,9800.0,58.8589,58.8657,58.8116,58.8589,9800.0
2014-08-29 11:15:00,87.02,87.04,86.94,86.99,10500.0,58.8521,58.8657,58.798,58.8318,10500.0
2014-08-29 11:20:00,86.99,87.02,86.95,86.95,6200.0,58.8318,58.8521,58.8048,58.8048,6200.0
2014-08-29 11:25:00,86.94,86.97,86.91,86.97,8400.0,58.798,58.8183,58.7777,58.8183,8400.0
2014-08-29 11:30:00,86.97,87.05,86.96,87.05,5600.0,58.8183,58.8724,58.8116,58.8724,5600.0
2014-08-29 11:35:00,87.05,87.08,86.99,87.03,10700.0,58.8724,58.8927,58.8318,58.8589,10700.0
2014-08-29 11:40:00,87.02,87.05,87.0,87.01,8900.0,58.8521,58.8724,58.8386,58.8454,8900.0
2014-08-29 11:45:00,87.0,87.03,87.0,87.0,5100.0,58.8386,58.8589,58.8386,58.8386,5100.0
2014-08-29 11:50:00,87.01,87.05,86.99,87.03,5500.0,58.8454,58.8724,58.8318,58.8589,5500.0
2014-08-29 11:55:00,87.05,87.11,87.03,87.11,17400.0,58.8724,58.913,58.8589,58.913,17400.0
2014-08-29 12:00:00,87.11,87.15,87.06,87.1,13100.0,58.913,58.9401,58.8792,58.9062,13100.0
2014-08-29 12:05:00,87.1,87.15,87.09,87.09,10600.0,58.9062,58.9401,58.8995,58.8995,10600.0
2014-08-29 12:10:00,87.09,87.09,87.03,87.08,7300.0,58.8995,58.8995,58.8589,58.8927,7300.0
2014-08-29 12:15:00,87.09,87.12,86.98,86.98,27200.0,58.8995,58.9198,58.8251,58.8251,27200.0
2014-08-29 12:20:00,86.98,87.0,86.98,86.98,5300.0,58.8251,58.8386,58.8251,58.8251,5300.0
2014-08-29 12:25:00,86.98,87.07,86.98,87.03,10100.0,58.8251,58.886,58.8251,58.8589,10100.0
2014-08-29 12:30:00,87.02,87.04,87.01,87.01,11100.0,58.8521,58.8657,58.8454,58.8454,11100.0
2014-08-29 12:35:00,87.0,87.0,86.97,86.97,2500.0,58.8386,58.8386,58.8183,58.8183,2500.0
2014-08-29 12:40:00,86.97,86.97,86.93,86.94,4000.0,58.8183,58.8183,58.7913,58.798,4000.0
2014-08-29 12:45:00,86.95,87.03,86.95,87.03,6200.0,58.8048,58.8589,58.8048,58.8589,6200.0
2014-08-29 12:50:00,87.03,87.03,86.99,87.01,7700.0,58.8589,58.8589,58.8318,58.8454,7700.0
2014-08-29 12:55:00,87.01,87.06,87.01,87.05,10200.0,58.8454,58.8792,58.8454,58.8724,10200.0
2014-08-29 13:00:00,87.04,87.07,87.03,87.05,10700.0,58.8657,58.886,58.8589,58.8724,10700.0
2014-08-29 13:05:00,87.04,87.07,87.04,87.06,6600.0,58.8657,58.886,58.8657,58.8792,6600.0
2014-08-29 13:10:00,87.05,87.06,87.0,87.02,8500.0,58.8724,58.8792,58.8386,58.8521,8500.0
2014-08-29 13:15:00,87.02,87.02,86.99,87.01,5600.0,58.8521,58.8521,58.8318,58.8454,5600.0
2014-08-29 13:20:00,87.0,87.01,86.97,86.97,6300.0,58.8386,58.8454,58.8183,58.8183,6300.0
2014-08-29 13:25:00,86.96,86.97,86.95,86.95,5100.0,58.8116,58.8183,58.8048,58.8048,5100.0
2014-08-29 13:30:00,86.94,86.95,86.91,86.92,16500.0,58.798,58.8048,58.7777,58.7845,16500.0
2014-08-29 13:35:00,86.91,86.92,86.91,86.91,4600.0,58.7777,58.7845,58.7777,58.7777,4600.0
2014-08-29 13:40:00,86.91,86.95,86.9,86.94,15600.0,58.7777,58.8048,58.771,58.798,15600.0
2014-08-29 13:45:00,86.93,86.95,86.91,86.92,7500.0,58.7913,58.8048,58.7777,58.7845,7500.0
2014-08-29 13:50:00,86.91,86.97,86.88,86.91,8900.0,58.7777,58.8183,58.7575,58.7777,8900.0
2014-08-29 13:55:00,86.92,86.92,86.88,86.89,2800.0,58.7845,58.7845,58.7575,58.7642,2800.0
2014-08-29 14:00:00,86.89,86.93,86.84,86.89,15300.0,58.7642,58.7913,58.7304,58.7642,15300.0
2014-08-29 14:05:00,86.88,86.92,86.87,86.88,10000.0,58.7575,58.7845,58.7507,58.7575,10000.0
2014-08-29 14:10:00,86.88,86.89,86.85,86.85,6300.0,58.7575,58.7642,58.7372,58.7372,6300.0
2014-08-29 14:15:00,86.86,86.88,86.8,86.87,12300.0,58.7439,58.7575,58.7033,58.7507,12300.0
2014-08-29 14:20:00,86.87,86.92,86.87,86.9,20600.0,58.7507,58.7845,58.7507,58.771,20600.0
2014-08-29 14:25:00,86.9,86.96,86.88,86.95,7000.0,58.771,58.8116,58.7575,58.8048,7000.0
2014-08-29 14:30:00,86.95,86.95,86.91,86.92,5300.0,58.8048,58.8048,58.7777,58.7845,5300.0
2014-08-29 14:35:00,86.93,86.95,86.91,86.91,9200.0,58.7913,58.8048,58.7777,58.7777,9200.0
2014-08-29 14:40:00,86.9,86.92,86.8,86.82,18400.0,58.771,58.7845,58.7033,58.7169,18400.0
2014-08-29 14:45:00,86.82,86.88,86.81,86.84,11600.0,58.7169,58.7575,58.7101,58.7304,11600.0
2014-08-29 14:50:00,86.83,86.84,86.8,86.82,17400.0,58.7236,58.7304,58.7033,58.7169,17400.0
2014-08-29 14:55:00,86.82,86.82,86.75,86.76,12400.0,58.7169,58.7169,58.6695,58.6763,12400.0
2014-08-29 15:00:00,86.77,86.94,86.77,86.91,17300.0,58.6831,58.798,58.6831,58.7777,17300.0
2014-08-29 15:05:00,86.91,86.91,86.85,86.85,13900.0,58.7777,58.7777,58.7372,58.7372,13900.0
2014-08-29 15:10:00,86.86,86.88,86.84,86.84,13900.0,58.7439,58.7575,58.7304,58.7304,13900.0
2014-08-29 15:15:00,86.84,86.85,86.76,86.77,22700.0,58.7304,58.7372,58.6763,58.6831,22700.0
2014-08-29 15:20:00,86.77,86.77,86.71,86.73,18200.0,58.6831,58.6831,58.6425,58.656,18200.0
2014-08-29 15:25:00,86.73,86.76,86.7,86.76,33700.0,58.656,58.6763,58.6357,58.6763,33700.0
2014-08-29 15:30:00,86.76,86.81,86.75,86.79,32100.0,58.6763,58.7101,58.6695,58.6966,32100.0
2014-08-29 15:35:00,86.79,86.86,86.79,86.84,32400.0,58.6966,58.7439,58.6966,58.7304,32400.0
2014-08-29 15:40:00,86.84,86.93,86.84,86.93,46500.0,58.7304,58.7913,58.7304,58.7913,46500.0
2014-08-29 15:45:00,86.93,86.97,86.93,86.94,58700.0,58.7913,58.8183,58.7913,58.798,58700.0
2014-08-29 15:50:00,86.93,86.98,86.93,86.94,49000.0,58.7913,58.8251,58.7913,58.798,49000.0
2014-08-29 15:55:00,86.96,87.03,86.95,87.02,164500.0,58.8116,58.8589,58.8048,58.8521,164500.0
2014-09-02 09:30:00,86.91,87.2,86.85,87.03,81400.0,58.7777,58.9739,58.7372,58.8589,81400.0
2014-09-02 09:35:00,87.0,87.18,86.87,86.88,25400.0,58.8386,58.9603,58.7507,58.7575,25400.0
2014-09-02 09:40:00,86.9,87.04,86.62,86.84,26200.0,58.771,58.8657,58.5816,58.7304,26200.0
2014-09-02 09:45:00,86.84,86.85,86.59,86.85,35000.0,58.7304,58.7372,58.5613,58.7372,35000.0
2014-09-02 09:50:00,86.84,86.87,86.75,86.76,23200.0,58.7304,58.7507,58.6695,58.6763,23200.0
2014-09-02 09:55:00,86.76,86.82,86.64,86.76,20000.0,58.6763,58.7169,58.5951,58.6763,20000.0
2014-09-02 10:00:00,86.76,86.87,86.67,86.73,26700.0,58.6763,58.7507,58.6154,58.656,26700.0
2014-09-02 10:05:00,86.7,86.75,86.61,86.71,17400.0,58.6357,58.6695,58.5749,58.6425,17400.0
2014-09-02 10:10:00,86.67,86.71,86.53,86.64,18000.0,58.6154,58.6425,58.5207,58.5951,18000.0
2014-09-02 10:15:00,86.64,86.67,86.56,86.62,26800.0,58.5951,58.6154,58.541,58.5816,26800.0
2014-09-02 10:20:00,86.63,86.72,86.58,86.69,15000.0,58.5884,58.6492,58.5546,58.629,15000.0
2014-09-02 10:25:00,86.73,86.75,86.63,86.63,19800.0,58.656,58.6695,58.5884,58.5884,19800.0
2014-09-02 10:30:00,86.63,86.76,86.61,86.73,20900.0,58.5884,58.6763,58.5749,58.656,20900.0
2014-09-02 10:35:00,86.73,86.73,86.6,86.64,17600.0,58.656,58.656,58.5681,58.5951,17600.0
2014-09-02 10:40:00,86.65,86.74,86.64,86.71,12500.0,58.6019,58.6628,58.5951,58.6425,12500.0
2014-09-02 10:45:00,86.71,86.79,86.67,86.73,22100.0,58.6425,58.6966,58.6154,58.656,22100.0
2014-09-02 10:50:00,86.73,86.79,86.7,86.79,15700.0,58.656,58.6966,58.6357,58.6966,15700.0
2014-09-02 10:55:00,86.79,86.83,86.76,86.8,26900.0,58.6966,58.7236,58.6763,58.7033,26900.0
2014-09-02 11:00:00,86.8,86.88,86.75,86.77,16800.0,58.7033,58.7575,58.6695,58.6831,16800.0
2014-09-02 11:05:00,86.78,86.82,86.74,86.81,9100.0,58.6898,58.7169,58.6628,58.7101,9100.0
2014-09-02 11:10:00,86.82,86.82,86.71,86.73,20400.0,58.7169,58.7169,58.6425,58.656,20400.0
2014-09-02 11:15:00,86.71,86.74,86.66,86.7,34000.0,58.6425,58.6628,58.6087,58.6357,34000.0
2014-09-02 11:20:00,86.7,86.7,86.61,86.65,65300.0,58.6357,58.6357,58.5749,58.6019,65300.0
2014-09-02 11:25:00,86.64,86.7,86.61,86.65,26500.0,58.5951,58.6357,58.5749,58.6019,26500.0
2014-09-02 11:30:00,86.65,86.77,86.65,86.76,16600.0,58.6019,58.6831,58.6019,58.6763,16600.0
2014-09-02 11:35:00,86.74,86.83,86.72,86.82,8000.0,58.6628,58.7236,58.6492,58.7169,8000.0
2014-09-02 11:40:00,86.82,86.89,86.71,86.86,13700.0,58.7169,58.7642,58.6425,58.7439,13700.0
2014-09-02 11:45:00,86.87,86.96,86.54,86.54,34500.0,58.7507,58.8116,58.5275,58.5275,34500.0
2014-09-02 11:50:00,86.53,86.65,86.51,86.55,26400.0,58.5207,58.6019,58.5072,58.5343,26400.0
2014-09-02 11:55:00,86.55,86.61,86.55,86.61,13200.0,58.5343,58.5749,58.5343,58.5749,13200.0
2014-09-02 12:00:00,86.6,86.6,86.47,86.56,26400.0,58.5681,58.5681,58.4802,58.541,26400.0
2014-09-02 12:05:00,86.56,86.58,86.44,86.44,18400.0,58.541,58.5546,58.4599,58.4599,18400.0
2014-09-02 12:10:00,86.44,86.44,86.34,86.42,10800.0,58.4599,58.4599,58.3922,58.4464,10800.0
2014-09-02 12:15:00,86.41,86.49,86.33,86.49,26400.0,58.4396,58.4937,58.3855,58.4937,26400.0
2014-09-02 12:20:00,86.49,86.54,86.47,86.53,8900.0,58.4937,58.5275,58.4802,58.5207,8900.0
2014-09-02 12:25:00,86.53,86.59,86.52,86.58,8800.0,58.5207,58.5613,58.514,58.5546,8800.0
2014-09-02 12:30:00,86.58,86.58,86.41,86.45,18300.0,58.5546,58.5546,58.4396,58.4666,18300.0
2014-09-02 12:35:00,86.43,86.43,86.27,86.31,13600.0,58.4531,58.4531,58.3449,58.372,13600.0
2014-09-02 12:40:00,86.31,86.36,86.2,86.23,15900.0,58.372,58.4058,58.2976,58.3179,15900.0
2014-09-02 12:45:00,86.21,86.29,86.16,86.27,13000.0,58.3043,58.3584,58.2705,58.3449,13000.0
2014-09-02 12:50:00,86.27,86.29,86.15,86.22,16700.0,58.3449,58.3584,58.2637,58.3111,16700.0
2014-09-02 12:55:00,86.22,86.22,86.16,86.19,11500.0,58.3111,58.3111,58.2705,58.2908,11500.0
2014-09-02 13:00:00,86.2,86.26,86.17,86.2,37300.0,58.2976,58.3381,58.2773,58.2976,37300.0
2014-09-02 13:05:00,86.2,86.27,86.15,86.25,13700.0,58.2976,58.3449,58.2637,58.3314,13700.0
2014-09-02 13:10:00,86.25,86.27,86.18,86.23,8100.0,58.3314,58.3449,58.284,58.3179,8100.0
2014-09-02 13:15:00,86.23,86.24,86.18,86.22,15100.0,58.3179,58.3246,58.284,58.3111,15100.0
2014-09-02 13:20:00,86.22,86.27,86.2,86.27,32900.0,58.3111,58.3449,58.2976,58.3449,32900.0
2014-09-02 13:25:00,86.25,86.3,86.21,86.24,18500.0,58.3314,58.3652,58.3043,58.3246,18500.0
2014-09-02 13:30:00,86.24,86.27,86.07,86.09,23000.0,58.3246,58.3449,58.2096,58.2232,23000.0
2014-09-02 13:35:00,86.09,86.17,86.02,86.13,26100.0,58.2232,58.2773,58.1758,58.2502,26100.0
2014-09-02 13:40:00,86.11,86.2,86.1,86.2,6300.0,58.2367,58.2976,58.2299,58.2976,6300.0
2014-09-02 13:45:00,86.19,86.23,86.16,86.22,8600.0,58.2908,58.3179,58.2705,58.3111,8600.0
2014-09-02 13:50:00,86.24,86.26,86.21,86.24,9800.0,58.3246,58.3381,58.3043,58.3246,9800.0
2014-09-02 13:55:00,86.24,86.29,86.22,86.24,19700.0,58.3246,58.3584,58.3111,58.3246,19700.0
2014-09-02 14:00:00,86.25,86.26,86.21,86.23,13000.0,58.3314,58.3381,58.3043,58.3179,13000.0
2014-09-02 14:05:00,86.24,86.26,86.21,86.25,10100.0,58.3246,58.3381,58.3043,58.3314,10100.0
2014-09-02 14:10:00,86.23,86.35,86.2,86.35,11200.0,58.3179,58.399,58.2976,58.399,11200.0
2014-09-02 14:15:00,86.33,86.4,86.31,86.38,10700.0,58.3855,58.4328,58.372,58.4193,10700.0
2014-09-02 14:20:00,86.37,86.45,86.35,86.44,14300.0,58.4125,58.4666,58.399,58.4599,14300.0
2014-09-02 14:25:00,86.44,86.47,86.44,86.44,9400.0,58.4599,58.4802,58.4599,58.4599,9400.0
2014-09-02 14:30:00,86.45,86.47,86.37,86.38,9100.0,58.4666,58.4802,58.4125,58.4193,9100.0
2014-09-02 14:35:00,86.38,86.48,86.38,86.47,8000.0,58.4193,58.4869,58.4193,58.4802,8000.0
2014-09-02 14:40:00,86.46,86.49,86.44,86.49,8700.0,58.4734,58.4937,58.4599,58.4937,8700.0
2014-09-02 14:45:00,86.49,86.49,86.43,86.45,9600.0,58.4937,58.4937,58.4531,58.4666,9600.0
2014-09-02 14:50:00,86.45,86.49,86.41,86.46,9400.0,58.4666,58.4937,58.4396,58.4734,9400.0
2014-09-02 14:55:00,86.46,86.61,86.45,86.56,21700.0,58.4734,58.5749,58.4666,58.541,21700.0
2014-09-02 15:00:00,86.56,86.65,86.55,86.65,9200.0,58.541,58.6019,58.5343,58.6019,9200.0
2014-09-02 15:05:00,86.65,86.65,86.55,86.57,17000.0,58.6019,58.6019,58.5343,58.5478,17000.0
2014-09-02 15:10:00,86.57,86.59,86.56,86.57,9400.0,58.5478,58.5613,58.541,58.5478,9400.0
2014-09-02 15:15:00,86.57,86.59,86.55,86.59,10600.0,58.5478,58.5613,58.5343,58.5613,10600.0
2014-09-02 15:20:00,86.59,86.63,86.55,86.59,14300.0,58.5613,58.5884,58.5343,58.5613,14300.0
2014-09-02 15:25:00,86.59,86.7,86.55,86.64,24900.0,58.5613,58.6357,58.5343,58.5951,24900.0
2014-09-02 15:30:00,86.63,86.63,86.56,86.59,20600.0,58.5884,58.5884,58.541,58.5613,20600.0
2014-09-02 15:35:00,86.59,86.69,86.59,86.67,23600.0,58.5613,58.629,58.5613,58.6154,23600.0
2014-09-02 15:40:00,86.68,86.84,86.67,86.84,42000.0,58.6222,58.7304,58.6154,58.7304,42000.0
2014-09-02 15:45:00,86.84,86.91,86.83,86.88,63500.0,58.7304,58.7777,58.7236,58.7575,63500.0
2014-09-02 15:50:00,86.88,86.92,86.84,86.92,83200.0,58.7575,58.7845,58.7304,58.7845,83200.0
2014-09-02 15:55:00,86.91,86.95,86.81,86.9,166000.0,58.7777,58.8048,58.7101,58.771,166000.0
2014-09-03 09:30:00,87.2,87.2,86.8,87.08,55600.0,58.9739,58.9739,58.7033,58.8927,55600.0
2014-09-03 09:35:00,87.07,87.7,87.04,87.51,142400.0,58.886,59.312,58.8657,59.1835,142400.0
2014-09-03 09:40:00,87.5,87.78,87.3,87.31,64700.0,59.1768,59.3661,59.0415,59.0483,64700.0
2014-09-03 09:45:00,87.35,87.72,87.33,87.63,121500.0,59.0753,59.3255,59.0618,59.2647,121500.0
2014-09-03 09:50:00,87.67,87.69,87.38,87.45,26100.0,59.2917,59.3053,59.0956,59.1429,26100.0
2014-09-03 09:55:00,87.47,87.73,87.44,87.68,103800.0,59.1565,59.3323,59.1362,59.2985,103800.0
2014-09-03 10:00:00,87.68,87.78,87.57,87.63,57500.0,59.2985,59.3661,59.2241,59.2647,57500.0
2014-09-03 10:05:00,87.63,87.64,87.51,87.64,51300.0,59.2647,59.2714,59.1835,59.2714,51300.0
2014-09-03 10:10:00,87.64,87.74,87.63,87.69,20900.0,59.2714,59.3391,59.2647,59.3053,20900.0
2014-09-03 10:15:00,87.7,87.71,87.58,87.68,16900.0,59.312,59.3188,59.2309,59.2985,16900.0
2014-09-03 10:20:00,87.69,87.69,87.52,87.56,22600.0,59.3053,59.3053,59.1903,59.2173,22600.0
2014-09-03 10:25:00,87.57,87.57,87.42,87.43,47300.0,59.2241,59.2241,59.1227,59.1294,47300.0
2014-09-03 10:30:00,87.41,87.5,87.4,87.42,20700.0,59.1159,59.1768,59.1091,59.1227,20700.0
2014-09-03 10:35:00,87.42,87.53,87.42,87.52,13100.0,59.1227,59.1971,59.1227,59.1903,13100.0
2014-09-03 10:40:00,87.53,87.64,87.53,87.64,15700.0,59.1971,59.2714,59.1971,59.2714,15700.0
2014-09-03 10:45:00,87.65,87.7,87.64,87.64,23500.0,59.2782,59.312,59.2714,59.2714,23500.0
2014-09-03 10:50:00,87.62,87.68,87.6,87.67,28900.0,59.2579,59.2985,59.2444,59.2917,28900.0
2014-09-03 10:55:00,87.67,87.74,87.64,87.7,32500.0,59.2917,59.3391,59.2714,59.312,32500.0
2014-09-03 11:00:00,87.71,87.71,87.67,87.7,21600.0,59.3188,59.3188,59.2917,59.312,21600.0
2014-09-03 11:05:00,87.7,87.89,87.69,87.83,48300.0,59.312,59.4405,59.3053,59.3999,48300.0
2014-09-03 11:10:00,87.83,87.83,87.69,87.81,14400.0,59.3999,59.3999,59.3053,59.3864,14400.0
2014-09-03 11:15:00,87.83,87.84,87.69,87.71,19200.0,59.3999,59.4067,59.3053,59.3188,19200.0
2014-09-03 11:20:00,87.71,87.81,87.69,87.7,58200.0,59.3188,59.3864,59.3053,59.312,58200.0
2014-09-03 11:25:00,87.69,87.74,87.67,87.72,45600.0,59.3053,59.3391,59.2917,59.3255,45600.0
2014-09-03 11:30:00,87.71,87.72,87.62,87.64,22000.0,59.3188,59.3255,59.2579,59.2714,22000.0
2014-09-03 11:35:00,87.63,87.69,87.61,87.63,15700.0,59.2647,59.3053,59.2512,59.2647,15700.0
2014-09-03 11:40:00,87.63,87.66,87.56,87.65,12000.0,59.2647,59.285,59.2173,59.2782,12000.0
2014-09-03 11:45:00,87.64,87.65,87.57,87.62,9100.0,59.2714,59.2782,59.2241,59.2579,9100.0
2014-09-03 11:50:00,87.62,87.7,87.61,87.69,18800.0,59.2579,59.312,59.2512,59.3053,18800.0
2014-09-03 11:55:00,87.68,87.69,87.56,87.57,11000.0,59.2985,59.3053,59.2173,59.2241,11000.0
2014-09-03 12:00:00,87.55,87.56,87.53,87.55,9200.0,59.2106,59.2173,59.1971,59.2106,9200.0
2014-09-03 12:05:00,87.55,87.57,87.52,87.54,12900.0,59.2106,59.2241,59.1903,59.2038,12900.0
2014-09-03 12:10:00,87.54,87.62,87.5,87.61,8800.0,59.2038,59.2579,59.1768,59.2512,8800.0
2014-09-03 12:15:00,87.6,87.71,87.6,87.69,10300.0,59.2444,59.3188,59.2444,59.3053,10300.0
2014-09-03 12:20:00,87.7,87.73,87.61,87.63,10600.0,59.312,59.3323,59.2512,59.2647,10600.0
2014-09-03 12:25:00,87.62,87.73,87.61,87.73,10700.0,59.2579,59.3323,59.2512,59.3323,10700.0
2014-09-03 12:30:00,87.72,87.8,87.72,87.8,7200.0,59.3255,59.3797,59.3255,59.3797,7200.0
2014-09-03 12:35:00,87.8,87.9,87.8,87.9,8600.0,59.3797,59.4473,59.3797,59.4473,8600.0
2014-09-03 12:40:00,87.89,87.98,87.89,87.92,47700.0,59.4405,59.5014,59.4405,59.4608,47700.0
2014-09-03 12:45:00,87.9,87.9,87.77,87.78,14400.0,59.4473,59.4473,59.3594,59.3661,14400.0
2014-09-03 12:50:00,87.78,87.8,87.73,87.74,4900.0,59.3661,59.3797,59.3323,59.3391,4900.0
2014-09-03 12:55:00,87.74,87.78,87.71,87.78,9400.0,59.3391,59.3661,59.3188,59.3661,9400.0
2014-09-03 13:00:00,87.78,87.81,87.72,87.72,8200.0,59.3661,59.3864,59.3255,59.3255,8200.0
2014-09-03 13:05:00,87.72,87.82,87.71,87.79,11500.0,59.3255,59.3932,59.3188,59.3729,11500.0
2014-09-03 13:10:00,87.8,87.88,87.77,87.88,16700.0,59.3797,59.4338,59.3594,59.4338,16700.0
2014-09-03 13:15:00,87.86,87.86,87.79,87.81,17100.0,59.4202,59.4202,59.3729,59.3864,17100.0
2014-09-03 13:20:00,87.81,87.83,87.78,87.78,23800.0,59.3864,59.3999,59.3661,59.3661,23800.0
2014-09-03 13:25:00,87.78,87.85,87.78,87.81,13400.0,59.3661,59.4135,59.3661,59.3864,13400.0
2014-09-03 13:30:00,87.81,87.82,87.78,87.78,26600.0,59.3864,59.3932,59.3661,59.3661,26600.0
2014-09-03 13:35:00,87.78,87.8,87.75,87.78,15700.0,59.3661,59.3797,59.3458,59.3661,15700.0
2014-09-03 13:40:00,87.78,87.8,87.77,87.79,14500.0,59.3661,59.3797,59.3594,59.3729,14500.0
2014-09-03 13:45:00,87.8,87.84,87.73,87.73,21500.0,59.3797,59.4067,59.3323,59.3323,21500.0
2014-09-03 13:50:00,87.73,87.78,87.73,87.78,21400.0,59.3323,59.3661,59.3323,59.3661,21400.0
2014-09-03 13:55:00,87.77,87.79,87.77,87.79,16900.0,59.3594,59.3729,59.3594,59.3729,16900.0
2014-09-03 14:00:00,87.78,87.81,87.77,87.81,36200.0,59.3661,59.3864,59.3594,59.3864,36200.0
2014-09-03 14:05:00,87.81,87.83,87.8,87.8,33000.0,59.3864,59.3999,59.3797,59.3797,33000.0
2014-09-03 14:10:00,87.8,87.81,87.77,87.79,17700.0,59.3797,59.3864,59.3594,59.3729,17700.0
2014-09-03 14:15:00,87.79,87.83,87.79,87.83,26400.0,59.3729,59.3999,59.3729,59.3999,26400.0
2014-09-03 14:20:00,87.82,87.85,87.81,87.84,16800.0,59.3932,59.4135,59.3864,59.4067,16800.0
2014-09-03 14:25:00,87.83,87.91,87.81,87.84,50600.0,59.3999,59.454,59.3864,59.4067,50600.0
2014-09-03 14:30:00,87.84,87.87,87.8,87.8,25400.0,59.4067,59.427,59.3797,59.3797,25400.0
2014-09-03 14:35:00,87.8,87.86,87.79,87.86,29200.0,59.3797,59.4202,59.3729,59.4202,29200.0
2014-09-03 14:40:00,87.85,87.86,87.71,87.71,16400.0,59.4135,59.4202,59.3188,59.3188,16400.0
2014-09-03 14:45:00,87.72,87.73,87.68,87.7,22600.0,59.3255,59.3323,59.2985,59.312,22600.0
2014-09-03 14:50:00,87.7,87.72,87.64,87.64,21800.0,59.312,59.3255,59.2714,59.2714,21800.0
2014-09-03 14:55:00,87.64,87.65,87.55,87.57,18000.0,59.2714,59.2782,59.2106,59.2241,18000.0
2014-09-03 15:00:00,87.58,87.58,87.45,87.5,17400.0,59.2309,59.2309,59.1429,59.1768,17400.0
2014-09-03 15:05:00,87.51,87.54,87.4,87.45,17900.0,59.1835,59.2038,59.1091,59.1429,17900.0
2014-09-03 15:10:00,87.45,87.45,87.36,87.42,19000.0,59.1429,59.1429,59.0821,59.1227,19000.0
2014-09-03 15:15:00,87.43,87.45,87.4,87.42,21400.0,59.1294,59.1429,59.1091,59.1227,21400.0
2014-09-03 15:20:00,87.43,87.48,87.41,87.41,14000.0,59.1294,59.1632,59.1159,59.1159,14000.0
2014-09-03 15:25:00,87.41,87.43,87.39,87.39,15600.0,59.1159,59.1294,59.1024,59.1024,15600.0
2014-09-03 15:30:00,87.39,87.39,87.29,87.38,32100.0,59.1024,59.1024,59.0347,59.0956,32100.0
2014-09-03 15:35:00,87.39,87.4,87.32,87.33,29700.0,59.1024,59.1091,59.055,59.0618,29700.0
2014-09-03 15:40:00,87.34,87.35,87.3,87.3,40400.0,59.0686,59.0753,59.0415,59.0415,40400.0
2014-09-03 15:45:00,87.3,87.3,87.2,87.21,58200.0,59.0415,59.0415,58.9739,58.9806,58200.0
2014-09-03 15:50:00,87.21,87.3,87.19,87.19,78100.0,58.9806,59.0415,58.9671,58.9671,78100.0
2014-09-03 15:55:00,87.2,87.25,87.19,87.25,93300.0,58.9739,59.0077,58.9671,59.0077,93300.0
2014-09-04 09:30:00,87.22,87.28,87.04,87.27,42100.0,58.9874,59.028,58.8657,59.0212,42100.0
2014-09-04 09:35:00,87.28,87.6,87.28,87.48,16500.0,59.028,59.2444,59.028,59.1632,16500.0
2014-09-04 09:40:00,87.48,87.73,87.38,87.67,11300.0,59.1632,59.3323,59.0956,59.2917,11300.0
2014-09-04 09:45:00,87.63,87.87,87.61,87.64,22000.0,59.2647,59.427,59.2512,59.2714,22000.0
2014-09-04 09:50:00,87.66,87.76,87.61,87.75,19700.0,59.285,59.3526,59.2512,59.3458,19700.0
2014-09-04 09:55:00,87.75,87.8,87.68,87.73,37300.0,59.3458,59.3797,59.2985,59.3323,37300.0
2014-09-04 10:00:00,87.75,87.76,87.6,87.66,23000.0,59.3458,59.3526,59.2444,59.285,23000.0
2014-09-04 10:05:00,87.67,87.72,87.65,87.66,6200.0,59.2917,59.3255,59.2782,59.285,6200.0
2014-09-04 10:10:00,87.64,87.8,87.59,87.72,17100.0,59.2714,59.3797,59.2376,59.3255,17100.0
2014-09-04 10:15:00,87.72,87.76,87.59,87.61,25000.0,59.3255,59.3526,59.2376,59.2512,25000.0
2014-09-04 10:20:00,87.6,87.64,87.53,87.58,19000.0,59.2444,59.2714,59.1971,59.2309,19000.0
2014-09-04 10:25:00,87.58,87.63,87.55,87.55,15600.0,59.2309,59.2647,59.2106,59.2106,15600.0
2014-09-04 10:30:00,87.55,87.7,87.53,87.64,34800.0,59.2106,59.312,59.1971,59.2714,34800.0
2014-09-04 10:35:00,87.64,87.71,87.6,87.67,33100.0,59.2714,59.3188,59.2444,59.2917,33100.0
2014-09-04 10:40:00,87.68,87.71,87.59,87.63,49000.0,59.2985,59.3188,59.2376,59.2647,49000.0
2014-09-04 10:45:00,87.62,87.7,87.62,87.68,44000.0,59.2579,59.312,59.2579,59.2985,44000.0
2014-09-04 10:50:00,87.67,87.77,87.67,87.7,16900.0,59.2917,59.3594,59.2917,59.312,16900.0
2014-09-04 10:55:00,87.67,87.68,87.63,87.64,6900.0,59.2917,59.2985,59.2647,59.2714,6900.0
2014-09-04 11:00:00,87.64,87.78,87.63,87.69,13100.0,59.2714,59.3661,59.2647,59.3053,13100.0
2014-09-04 11:05:00,87.69,87.7,87.63,87.66,6500.0,59.3053,59.312,59.2647,59.285,6500.0
2014-09-04 11:10:00,87.67,87.71,87.66,87.67,11900.0,59.2917,59.3188,59.285,59.2917,11900.0
2014-09-04 11:15:00,87.66,87.69,87.63,87.63,8500.0,59.285,59.3053,59.2647,59.2647,8500.0
2014-09-04 11:20:00,87.63,87.63,87.5,87.5,15200.0,59.2647,59.2647,59.1768,59.1768,15200.0
2014-09-04 11:25:00,87.5,87.53,87.4,87.41,15900.0,59.1768,59.1971,59.1091,59.1159,15900.0
2014-09-04 11:30:00,87.41,87.42,87.29,87.29,17200.0,59.1159,59.1227,59.0347,59.0347,17200.0
2014-09-04 11:35:00,87.28,87.29,87.16,87.21,17400.0,59.028,59.0347,58.9468,58.9806,17400.0
2014-09-04 11:40:00,87.22,87.27,87.19,87.21,18000.0,58.9874,59.0212,58.9671,58.9806,18000.0
2014-09-04 11:45:00,87.22,87.25,87.17,87.24,19400.0,58.9874,59.0077,58.9536,59.0009,19400.0
2014-09-04 11:50:00,87.25,87.43,87.25,87.42,18400.0,59.0077,59.1294,59.0077,59.1227,18400.0
2014-09-04 11:55:00,87.43,87.44,87.33,87.36,13100.0,59.1294,59.1362,59.0618,59.0821,13100.0
2014-09-04 12:00:00,87.36,87.44,87.36,87.39,15500.0,59.0821,59.1362,59.0821,59.1024,15500.0
2014-09-04 12:05:00,87.39,87.44,87.33,87.43,13400.0,59.1024,59.1362,59.0618,59.1294,13400.0
2014-09-04 12:10:00,87.44,87.44,87.36,87.39,11200.0,59.1362,59.1362,59.0821,59.1024,11200.0
2014-09-04 12:15:00,87.4,87.45,87.37,87.37,28100.0,59.1091,59.1429,59.0888,59.0888,28100.0
2014-09-04 12:20:00,87.37,87.43,87.37,87.42,10300.0,59.0888,59.1294,59.0888,59.1227,10300.0
2014-09-04 12:25:00,87.42,87.42,87.27,87.31,13800.0,59.1227,59.1227,59.0212,59.0483,13800.0
2014-09-04 12:30:00,87.29,87.29,87.23,87.28,9400.0,59.0347,59.0347,58.9942,59.028,9400.0
2014-09-04 12:35:00,87.29,87.39,87.28,87.37,10900.0,59.0347,59.1024,59.028,59.0888,10900.0
2014-09-04 12:40:00,87.37,87.43,87.32,87.35,10200.0,59.0888,59.1294,59.055,59.0753,10200.0
2014-09-04 12:45:00,87.35,87.5,87.34,87.48,24100.0,59.0753,59.1768,59.0686,59.1632,24100.0
2014-09-04 12:50:00,87.49,87.5,87.47,87.47,5100.0,59.17,59.1768,59.1565,59.1565,5100.0
2014-09-04 12:55:00,87.47,87.47,87.43,87.43,8300.0,59.1565,59.1565,59.1294,59.1294,8300.0
2014-09-04 13:00:00,87.42,87.45,87.4,87.43,8500.0,59.1227,59.1429,59.1091,59.1294,8500.0
2014-09-04 13:05:00,87.42,87.46,87.39,87.46,7000.0,59.1227,59.1497,59.1024,59.1497,7000.0
2014-09-04 13:10:00,87.46,87.46,87.39,87.45,6600.0,59.1497,59.1497,59.1024,59.1429,6600.0
2014-09-04 13:15:00,87.45,87.46,87.42,87.43,7600.0,59.1429,59.1497,59.1227,59.1294,7600.0
2014-09-04 13:20:00,87.42,87.43,87.37,87.4,11200.0,59.1227,59.1294,59.0888,59.1091,11200.0
2014-09-04 13:25:00,87.4,87.4,87.38,87.38,5700.0,59.1091,59.1091,59.0956,59.0956,5700.0
2014-09-04 13:30:00,87.38,87.38,87.28,87.28,13900.0,59.0956,59.0956,59.028,59.028,13900.0
2014-09-04 13:35:00,87.28,87.28,87.19,87.2,13300.0,59.028,59.028,58.9671,58.9739,13300.0
2014-09-04 13:40:00,87.18,87.29,87.18,87.29,8500.0,58.9603,59.0347,58.9603,59.0347,8500.0
2014-09-04 13:45:00,87.29,87.37,87.27,87.36,15200.0,59.0347,59.0888,59.0212,59.0821,15200.0
2014-09-04 13:50:00,87.36,87.38,87.35,87.36,14800.0,59.0821,59.0956,59.0753,59.0821,14800.0
2014-09-04 13:55:00,87.35,87.36,87.32,87.33,26100.0,59.0753,59.0821,59.055,59.0618,26100.0
2014-09-04 14:00:00,87.33,87.44,87.31,87.43,56000.0,59.0618,59.1362,59.0483,59.1294,56000.0
2014-09-04 14:05:00,87.43,87.45,87.38,87.39,8000.0,59.1294,59.1429,59.0956,59.1024,8000.0
2014-09-04 14:10:00,87.41,87.42,87.35,87.35,8800.0,59.1159,59.1227,59.0753,59.0753,8800.0
2014-09-04 14:15:00,87.37,87.39,87.35,87.38,5100.0,59.0888,59.1024,59.0753,59.0956,5100.0
2014-09-04 14:20:00,87.37,87.38,87.32,87.35,15600.0,59.0888,59.0956,59.055,59.0753,15600.0
2014-09-04 14:25:00,87.34,87.4,87.31,87.36,14000.0,59.0686,59.1091,59.0483,59.0821,14000.0
2014-09-04 14:30:00,87.36,87.37,87.25,87.26,9900.0,59.0821,59.0888,59.0077,59.0144,9900.0
2014-09-04 14:35:00,87.25,87.31,87.25,87.3,28100.0,59.0077,59.0483,59.0077,59.0415,28100.0
2014-09-04 14:40:00,87.3,87.31,87.25,87.28,13600.0,59.0415,59.0483,59.0077,59.028,13600.0
2014-09-04 14:45:00,87.26,87.26,87.15,87.15,21600.0,59.0144,59.0144,58.9401,58.9401,21600.0
2014-09-04 14:50:00,87.15,87.18,87.13,87.15,14000.0,58.9401,58.9603,58.9265,58.9401,14000.0
2014-09-04 14:55:00,87.14,87.18,86.94,86.97,27800.0,58.9333,58.9603,58.798,58.8183,27800.0
2014-09-04 15:00:00,86.97,87.01,86.88,86.93,15800.0,58.8183,58.8454,58.7575,58.7913,15800.0
2014-09-04 15:05:00,86.93,86.95,86.84,86.84,18500.0,58.7913,58.8048,58.7304,58.7304,18500.0
2014-09-04 15:10:00,86.84,86.85,86.69,86.7,17400.0,58.7304,58.7372,58.629,58.6357,17400.0
2014-09-04 15:15:00,86.7,86.78,86.54,86.58,25400.0,58.6357,58.6898,58.5275,58.5546,25400.0
2014-09-04 15:20:00,86.59,86.68,86.59,86.64,17000.0,58.5613,58.6222,58.5613,58.5951,17000.0
2014-09-04 15:25:00,86.63,86.79,86.62,86.79,28800.0,58.5884,58.6966,58.5816,58.6966,28800.0
2014-09-04 15:30:00,86.78,86.83,86.74,86.74,22900.0,58.6898,58.7236,58.6628,58.6628,22900.0
2014-09-04 15:35:00,86.76,86.86,86.76,86.79,23800.0,58.6763,58.7439,58.6763,58.6966,23800.0
2014-09-04 15:40:00,86.8,86.82,86.74,86.79,25800.0,58.7033,58.7169,58.6628,58.6966,25800.0
2014-09-04 15:45:00,86.78,86.88,86.76,86.86,45800.0,58.6898,58.7575,58.6763,58.7439,45800.0
2014-09-04 15:50:00,86.87,86.87,86.81,86.84,50300.0,58.7507,58.7507,58.7101,58.7304,50300.0
2014-09-04 15:55:00,86.84,86.9,86.82,86.89,130300.0,58.7304,58.771,58.7169,58.7642,130300.0
2014-09-05 09:30:00,86.94,86.94,86.19,86.2,33300.0,58.798,58.798,58.2908,58.2976,33300.0
2014-09-05 09:35:00,86.29,86.63,86.21,86.35,7600.0,58.3584,58.5884,58.3043,58.399,7600.0
2014-09-05 09:40:00,86.36,86.46,86.28,86.45,13600.0,58.4058,58.4734,58.3517,58.4666,13600.0
2014-09-05 09:45:00,86.42,86.66,86.37,86.55,8700.0,58.4464,58.6087,58.4125,58.5343,8700.0
2014-09-05 09:50:00,86.57,86.57,86.46,86.51,55400.0,58.5478,58.5478,58.4734,58.5072,55400.0
2014-09-05 09:55:00,86.51,86.6,86.49,86.56,6700.0,58.5072,58.5681,58.4937,58.541,6700.0
2014-09-05 10:00:00,86.57,86.58,86.48,86.53,33900.0,58.5478,58.5546,58.4869,58.5207,33900.0
2014-09-05 10:05:00,86.52,86.56,86.52,86.55,21600.0,58.514,58.541,58.514,58.5343,21600.0
2014-09-05 10:10:00,86.54,86.56,86.36,86.36,18600.0,58.5275,58.541,58.4058,58.4058,18600.0
2014-09-05 10:15:00,86.38,86.4,86.1,86.18,15400.0,58.4193,58.4328,58.2299,58.284,15400.0
2014-09-05 10:20:00,86.17,86.22,86.15,86.17,9400.0,58.2773,58.3111,58.2637,58.2773,9400.0
2014-09-05 10:25:00,86.18,86.26,86.17,86.26,11700.0,58.284,58.3381,58.2773,58.3381,11700.0
2014-09-05 10:30:00,86.27,86.28,86.11,86.19,12200.0,58.3449,58.3517,58.2367,58.2908,12200.0
2014-09-05 10:35:00,86.2,86.28,86.14,86.14,10600.0,58.2976,58.3517,58.257,58.257,10600.0
2014-09-05 10:40:00,86.13,86.2,86.06,86.19,10900.0,58.2502,58.2976,58.2029,58.2908,10900.0
2014-09-05 10:45:00,86.19,86.29,86.18,86.27,10500.0,58.2908,58.3584,58.284,58.3449,10500.0
2014-09-05 10:50:00,86.25,86.45,86.25,86.45,14200.0,58.3314,58.4666,58.3314,58.4666,14200.0
2014-09-05 10:55:00,86.46,86.5,86.43,86.46,17100.0,58.4734,58.5005,58.4531,58.4734,17100.0
2014-09-05 11:00:00,86.47,86.59,86.45,86.59,9700.0,58.4802,58.5613,58.4666,58.5613,9700.0
2014-09-05 11:05:00,86.59,86.63,86.59,86.61,9000.0,58.5613,58.5884,58.5613,58.5749,9000.0
2014-09-05 11:10:00,86.63,86.65,86.54,86.55,8700.0,58.5884,58.6019,58.5275,58.5343,8700.0
2014-09-05 11:15:00,86.57,86.59,86.52,86.56,8400.0,58.5478,58.5613,58.514,58.541,8400.0
2014-09-05 11:20:00,86.57,86.59,86.53,86.59,6100.0,58.5478,58.5613,58.5207,58.5613,6100.0
2014-09-05 11:25:00,86.61,86.67,86.56,86.67,23000.0,58.5749,58.6154,58.541,58.6154,23000.0
2014-09-05 11:30:00,86.67,86.83,86.66,86.8,27000.0,58.6154,58.7236,58.6087,58.7033,27000.0
2014-09-05 11:35:00,86.8,86.85,86.72,86.73,8800.0,58.7033,58.7372,58.6492,58.656,8800.0
2014-09-05 11:40:00,86.73,86.87,86.73,86.87,20700.0,58.656,58.7507,58.656,58.7507,20700.0
2014-09-05 11:45:00,86.85,86.92,86.85,86.91,14400.0,58.7372,58.7845,58.7372,58.7777,14400.0
2014-09-05 11:50:00,86.91,86.96,86.9,86.96,13200.0,58.7777,58.8116,58.771,58.8116,13200.0
2014-09-05 11:55:00,86.96,87.03,86.94,86.96,18400.0,58.8116,58.8589,58.798,58.8116,18400.0
2014-09-05 12:00:00,86.97,87.32,86.93,87.25,94300.0,58.8183,59.055,58.7913,59.0077,94300.0
2014-09-05 12:05:00,87.26,87.29,87.17,87.27,20700.0,59.0144,59.0347,58.9536,59.0212,20700.0
2014-09-05 12:10:00,87.29,87.35,87.28,87.35,7400.0,59.0347,59.0753,59.028,59.0753,7400.0
2014-09-05 12:15:00,87.35,87.35,87.24,87.28,13800.0,59.0753,59.0753,59.0009,59.028,13800.0
2014-09-05 12:20:00,87.28,87.37,87.25,87.36,17500.0,59.028,59.0888,59.0077,59.0821,17500.0
2014-09-05 12:25:00,87.36,87.41,87.35,87.4,14400.0,59.0821,59.1159,59.0753,59.1091,14400.0
2014-09-05 12:30:00,87.39,87.49,87.39,87.44,21400.0,59.1024,59.17,59.1024,59.1362,21400.0
2014-09-05 12:35:00,87.44,87.47,87.42,87.47,8400.0,59.1362,59.1565,59.1227,59.1565,8400.0
2014-09-05 12:40:00,87.48,87.54,87.48,87.51,14200.0,59.1632,59.2038,59.1632,59.1835,14200.0
2014-09-05 12:45:00,87.52,87.53,87.39,87.45,28700.0,59.1903,59.1971,59.1024,59.1429,28700.0
2014-09-05 12:50:00,87.43,87.43,87.39,87.4,8000.0,59.1294,59.1294,59.1024,59.1091,8000.0
2014-09-05 12:55:00,87.4,87.5,87.4,87.5,6900.0,59.1091,59.1768,59.1091,59.1768,6900.0
2014-09-05 13:00:00,87.5,87.51,87.44,87.45,7900.0,59.1768,59.1835,59.1362,59.1429,7900.0
2014-09-05 13:05:00,87.46,87.52,87.45,87.46,18300.0,59.1497,59.1903,59.1429,59.1497,18300.0
2014-09-05 13:10:00,87.45,87.48,87.42,87.47,4700.0,59.1429,59.1632,59.1227,59.1565,4700.0
2014-09-05 13:15:00,87.46,87.5,87.42,87.5,5600.0,59.1497,59.1768,59.1227,59.1768,5600.0
2014-09-05 13:20:00,87.49,87.52,87.42,87.45,7500.0,59.17,59.1903,59.1227,59.1429,7500.0
2014-09-05 13:25:00,87.45,87.5,87.45,87.48,10900.0,59.1429,59.1768,59.1429,59.1632,10900.0
2014-09-05 13:30:00,87.47,87.49,87.43,87.45,8100.0,59.1565,59.17,59.1294,59.1429,8100.0
2014-09-05 13:35:00,87.45,87.49,87.44,87.46,13400.0,59.1429,59.17,59.1362,59.1497,13400.0
2014-09-05 13:40:00,87.44,87.47,87.43,87.43,4800.0,59.1362,59.1565,59.1294,59.1294,4800.0
2014-09-05 13:45:00,87.42,87.43,87.36,87.36,5400.0,59.1227,59.1294,59.0821,59.0821,5400.0
2014-09-05 13:50:00,87.36,87.36,87.3,87.35,9600.0,59.0821,59.0821,59.0415,59.0753,9600.0
2014-09-05 13:55:00,87.34,87.42,87.33,87.37,11900.0,59.0686,59.1227,59.0618,59.0888,11900.0
2014-09-05 14:00:00,87.37,87.46,87.36,87.42,11600.0,59.0888,59.1497,59.0821,59.1227,11600.0
2014-09-05 14:05:00,87.41,87.43,87.33,87.35,7700.0,59.1159,59.1294,59.0618,59.0753,7700.0
2014-09-05 14:10:00,87.36,87.36,87.25,87.3,10800.0,59.0821,59.0821,59.0077,59.0415,10800.0
2014-09-05 14:15:00,87.29,87.32,87.26,87.27,12900.0,59.0347,59.055,59.0144,59.0212,12900.0
2014-09-05 14:20:00,87.27,87.34,87.23,87.34,16500.0,59.0212,59.0686,58.9942,59.0686,16500.0
2014-09-05 14:25:00,87.32,87.38,87.28,87.35,7100.0,59.055,59.0956,59.028,59.0753,7100.0
2014-09-05 14:30:00,87.35,87.43,87.35,87.43,11900.0,59.0753,59.1294,59.0753,59.1294,11900.0
2014-09-05 14:35:00,87.42,87.42,87.38,87.42,6600.0,59.1227,59.1227,59.0956,59.1227,6600.0
2014-09-05 14:40:00,87.42,87.42,87.33,87.37,5400.0,59.1227,59.1227,59.0618,59.0888,5400.0
2014-09-05 14:45:00,87.34,87.39,87.34,87.39,4700.0,59.0686,59.1024,59.0686,59.1024,4700.0
2014-09-05 14:50:00,87.39,87.39,87.3,87.34,8700.0,59.1024,59.1024,59.0415,59.0686,8700.0
2014-09-05 14:55:00,87.34,87.35,87.28,87.35,8900.0,59.0686,59.0753,59.028,59.0753,8900.0
2014-09-05 15:00:00,87.35,87.39,87.28,87.32,14000.0,59.0753,59.1024,59.028,59.055,14000.0
2014-09-05 15:05:00,87.3,87.37,87.29,87.34,17600.0,59.0415,59.0888,59.0347,59.0686,17600.0
2014-09-05 15:10:00,87.34,87.37,87.31,87.37,14200.0,59.0686,59.0888,59.0483,59.0888,14200.0
2014-09-05 15:15:00,87.37,87.4,87.36,87.4,11700.0,59.0888,59.1091,59.0821,59.1091,11700.0
2014-09-05 15:20:00,87.4,87.4,87.36,87.39,16500.0,59.1091,59.1091,59.0821,59.1024,16500.0
2014-09-05 15:25:00,87.39,87.41,87.38,87.4,21400.0,59.1024,59.1159,59.0956,59.1091,21400.0
2014-09-05 15:30:00,87.4,87.42,87.38,87.41,19700.0,59.1091,59.1227,59.0956,59.1159,19700.0
2014-09-05 15:35:00,87.41,87.47,87.38,87.45,25400.0,59.1159,59.1565,59.0956,59.1429,25400.0
2014-09-05 15:40:00,87.46,87.64,87.44,87.63,44300.0,59.1497,59.2714,59.1362,59.2647,44300.0
2014-09-05 15:45:00,87.64,87.66,87.58,87.63,63200.0,59.2714,59.285,59.2309,59.2647,63200.0
2014-09-05 15:50:00,87.62,87.64,87.53,87.56,64000.0,59.2579,59.2714,59.1971,59.2173,64000.0
2014-09-05 15:55:00,87.56,87.56,87.49,87.51,128100.0,59.2173,59.2173,59.17,59.1835,128100.0
2014-09-08 09:30:00,87.45,87.47,87.16,87.37,37700.0,59.1429,59.1565,58.9468,59.0888,37700.0
2014-09-08 09:35:00,87.37,87.6,87.37,87.56,23800.0,59.0888,59.2444,59.0888,59.2173,23800.0
2014-09-08 09:40:00,87.5,87.56,87.4,87.47,26100.0,59.1768,59.2173,59.1091,59.1565,26100.0
2014-09-08 09:45:00,87.46,87.48,87.18,87.18,17000.0,59.1497,59.1632,58.9603,58.9603,17000.0
2014-09-08 09:50:00,87.2,87.36,87.2,87.3,35100.0,58.9739,59.0821,58.9739,59.0415,35100.0
2014-09-08 09:55:00,87.36,87.38,87.22,87.23,30100.0,59.0821,59.0956,58.9874,58.9942,30100.0
2014-09-08 10:00:00,87.24,87.34,87.24,87.27,45900.0,59.0009,59.0686,59.0009,59.0212,45900.0
2014-09-08 10:05:00,87.27,87.36,87.2,87.27,25000.0,59.0212,59.0821,58.9739,59.0212,25000.0
2014-09-08 10:10:00,87.28,87.3,87.23,87.27,19400.0,59.028,59.0415,58.9942,59.0212,19400.0
2014-09-08 10:15:00,87.26,87.26,87.11,87.11,24200.0,59.0144,59.0144,58.913,58.913,24200.0
2014-09-08 10:20:00,87.11,87.13,87.1,87.11,12600.0,58.913,58.9265,58.9062,58.913,12600.0
2014-09-08 10:25:00,87.11,87.17,87.07,87.13,37900.0,58.913,58.9536,58.886,58.9265,37900.0
2014-09-08 10:30:00,87.13,87.16,87.03,87.03,13200.0,58.9265,58.9468,58.8589,58.8589,13200.0
2014-09-08 10:35:00,87.06,87.07,87.02,87.04,9100.0,58.8792,58.886,58.8521,58.8657,9100.0
2014-09-08 10:40:00,87.04,87.1,87.04,87.08,7500.0,58.8657,58.9062,58.8657,58.8927,7500.0
2014-09-08 10:45:00,87.09,87.15,87.05,87.15,12600.0,58.8995,58.9401,58.8724,58.9401,12600.0
2014-09-08 10:50:00,87.16,87.19,87.08,87.15,36900.0,58.9468,58.9671,58.8927,58.9401,36900.0
2014-09-08 10:55:00,87.15,87.22,87.15,87.22,17100.0,58.9401,58.9874,58.9401,58.9874,17100.0
2014-09-08 11:00:00,87.22,87.23,87.16,87.16,13200.0,58.9874,58.9942,58.9468,58.9468,13200.0
2014-09-08 11:05:00,87.17,87.27,87.14,87.27,16300.0,58.9536,59.0212,58.9333,59.0212,16300.0
2014-09-08 11:10:00,87.27,87.3,87.24,87.29,16200.0,59.0212,59.0415,59.0009,59.0347,16200.0
2014-09-08 11:15:00,87.3,87.33,87.29,87.33,10100.0,59.0415,59.0618,59.0347,59.0618,10100.0
2014-09-08 11:20:00,87.33,87.5,87.32,87.49,28100.0,59.0618,59.1768,59.055,59.17,28100.0
2014-09-08 11:25:00,87.49,87.49,87.42,87.42,18000.0,59.17,59.17,59.1227,59.1227,18000.0
2014-09-08 11:30:00,87.41,87.48,87.37,87.47,6200.0,59.1159,59.1632,59.0888,59.1565,6200.0
2014-09-08 11:35:00,87.48,87.48,87.39,87.39,10900.0,59.1632,59.1632,59.1024,59.1024,10900.0
2014-09-08 11:40:00,87.4,87.43,87.39,87.4,15200.0,59.1091,59.1294,59.1024,59.1091,15200.0
2014-09-08 11:45:00,87.4,87.42,87.37,87.38,10700.0,59.1091,59.1227,59.0888,59.0956,10700.0
2014-09-08 11:50:00,87.38,87.38,87.25,87.25,11000.0,59.0956,59.0956,59.0077,59.0077,11000.0
2014-09-08 11:55:00,87.26,87.29,87.25,87.28,6700.0,59.0144,59.0347,59.0077,59.028,6700.0
2014-09-08 12:00:00,87.28,87.3,87.26,87.27,11800.0,59.028,59.0415,59.0144,59.0212,11800.0
2014-09-08 12:05:00,87.27,87.29,87.26,87.28,6100.0,59.0212,59.0347,59.0144,59.028,6100.0
2014-09-08 12:10:00,87.28,87.3,87.26,87.3,7100.0,59.028,59.0415,59.0144,59.0415,7100.0
2014-09-08 12:15:00,87.29,87.3,87.26,87.27,3600.0,59.0347,59.0415,59.0144,59.0212,3600.0
2014-09-08 12:20:00,87.27,87.32,87.27,87.28,3100.0,59.0212,59.055,59.0212,59.028,3100.0
2014-09-08 12:25:00,87.27,87.34,87.27,87.34,2400.0,59.0212,59.0686,59.0212,59.0686,2400.0
2014-09-08 12:30:00,87.33,87.33,87.25,87.28,7900.0,59.0618,59.0618,59.0077,59.028,7900.0
2014-09-08 12:35:00,87.28,87.34,87.28,87.33,6600.0,59.028,59.0686,59.028,59.0618,6600.0
2014-09-08 12:40:00,87.33,87.34,87.28,87.32,12700.0,59.0618,59.0686,59.028,59.055,12700.0
2014-09-08 12:45:00,87.33,87.35,87.32,87.34,3500.0,59.0618,59.0753,59.055,59.0686,3500.0
2014-09-08 12:50:00,87.33,87.33,87.29,87.29,7500.0,59.0618,59.0618,59.0347,59.0347,7500.0
2014-09-08 12:55:00,87.3,87.32,87.29,87.29,3200.0,59.0415,59.055,59.0347,59.0347,3200.0
2014-09-08 13:00:00,87.31,87.31,87.3,87.31,3500.0,59.0483,59.0483,59.0415,59.0483,3500.0
2014-09-08 13:05:00,87.29,87.3,87.24,87.28,14700.0,59.0347,59.0415,59.0009,59.028,14700.0
2014-09-08 13:10:00,87.28,87.3,87.25,87.28,6300.0,59.028,59.0415,59.0077,59.028,6300.0
2014-09-08 13:15:00,87.29,87.3,87.16,87.16,10000.0,59.0347,59.0415,58.9468,58.9468,10000.0
2014-09-08 13:20:00,87.17,87.27,87.14,87.24,8100.0,58.9536,59.0212,58.9333,59.0009,8100.0
2014-09-08 13:25:00,87.25,87.25,87.17,87.2,8700.0,59.0077,59.0077,58.9536,58.9739,8700.0
2014-09-08 13:30:00,87.2,87.2,87.1,87.14,14400.0,58.9739,58.9739,58.9062,58.9333,14400.0
2014-09-08 13:35:00,87.11,87.24,87.11,87.24,17800.0,58.913,59.0009,58.913,59.0009,17800.0
2014-09-08 13:40:00,87.24,87.24,87.16,87.16,11500.0,59.0009,59.0009,58.9468,58.9468,11500.0
2014-09-08 13:45:00,87.16,87.16,87.1,87.14,6500.0,58.9468,58.9468,58.9062,58.9333,6500.0
2014-09-08 13:50:00,87.15,87.17,87.12,87.12,12300.0,58.9401,58.9536,58.9198,58.9198,12300.0
2014-09-08 13:55:00,87.11,87.17,87.11,87.16,3600.0,58.913,58.9536,58.913,58.9468,3600.0
2014-09-08 14:00:00,87.15,87.26,87.13,87.25,12400.0,58.9401,59.0144,58.9265,59.0077,12400.0
2014-09-08 14:05:00,87.23,87.3,87.21,87.3,5400.0,58.9942,59.0415,58.9806,59.0415,5400.0
2014-09-08 14:10:00,87.29,87.32,87.26,87.31,14500.0,59.0347,59.055,59.0144,59.0483,14500.0
2014-09-08 14:15:00,87.32,87.35,87.31,87.33,10800.0,59.055,59.0753,59.0483,59.0618,10800.0
2014-09-08 14:20:00,87.32,87.32,87.26,87.27,4900.0,59.055,59.055,59.0144,59.0212,4900.0
2014-09-08 14:25:00,87.27,87.34,87.27,87.29,7000.0,59.0212,59.0686,59.0212,59.0347,7000.0
2014-09-08 14:30:00,87.28,87.28,87.25,87.25,11800.0,59.028,59.028,59.0077,59.0077,11800.0
2014-09-08 14:35:00,87.26,87.26,87.22,87.22,11400.0,59.0144,59.0144,58.9874,58.9874,11400.0
2014-09-08 14:40:00,87.22,87.24,87.16,87.17,12100.0,58.9874,59.0009,58.9468,58.9536,12100.0
2014-09-08 14:45:00,87.16,87.18,87.15,87.18,10400.0,58.9468,58.9603,58.9401,58.9603,10400.0
2014-09-08 14:50:00,87.18,87.19,87.12,87.15,30900.0,58.9603,58.9671,58.9198,58.9401,30900.0
2014-09-08 14:55:00,87.16,87.16,87.13,87.15,6500.0,58.9468,58.9468,58.9265,58.9401,6500.0
2014-09-08 15:00:00,87.15,87.2,87.15,87.19,17200.0,58.9401,58.9739,58.9401,58.9671,17200.0
2014-09-08 15:05:00,87.19,87.2,87.12,87.12,10600.0,58.9671,58.9739,58.9198,58.9198,10600.0
2014-09-08 15:10:00,87.12,87.16,87.12,87.14,30600.0,58.9198,58.9468,58.9198,58.9333,30600.0
2014-09-08 15:15:00,87.14,87.17,87.11,87.15,16100.0,58.9333,58.9536,58.913,58.9401,16100.0
2014-09-08 15:20:00,87.14,87.14,87.08,87.09,21200.0,58.9333,58.9333,58.8927,58.8995,21200.0
2014-09-08 15:25:00,87.09,87.12,87.08,87.12,18700.0,58.8995,58.9198,58.8927,58.9198,18700.0
2014-09-08 15:30:00,87.1,87.12,87.04,87.06,55100.0,58.9062,58.9198,58.8657,58.8792,55100.0
2014-09-08 15:35:00,87.05,87.12,87.04,87.11,30800.0,58.8724,58.9198,58.8657,58.913,30800.0
2014-09-08 15:40:00,87.11,87.11,87.09,87.1,21700.0,58.913,58.913,58.8995,58.9062,21700.0
2014-09-08 15:45:00,87.09,87.11,87.04,87.04,42500.0,58.8995,58.913,58.8657,58.8657,42500.0
2014-09-08 15:50:00,87.05,87.1,87.04,87.1,39200.0,58.8724,58.9062,58.8657,58.9062,39200.0
2014-09-08 15:55:00,87.1,87.13,87.02,87.04,93400.0,58.9062,58.9265,58.8521,58.8657,93400.0
2014-09-09 09:30:00,87.0,87.05,86.84,86.88,70900.0,58.8386,58.8724,58.7304,58.7575,70900.0
2014-09-09 09:35:00,86.88,87.04,86.8,86.91,68500.0,58.7575,58.8657,58.7033,58.7777,68500.0
2014-09-09 09:40:00,86.95,87.06,86.85,87.06,36300.0,58.8048,58.8792,58.7372,58.8792,36300.0
2014-09-09 09:45:00,87.03,87.25,87.0,87.23,37800.0,58.8589,59.0077,58.8386,58.9942,37800.0
2014-09-09 09:50:00,87.23,87.26,87.18,87.18,16100.0,58.9942,59.0144,58.9603,58.9603,16100.0
2014-09-09 09:55:00,87.19,87.29,87.17,87.26,24400.0,58.9671,59.0347,58.9536,59.0144,24400.0
2014-09-09 10:00:00,87.26,87.27,87.17,87.25,29100.0,59.0144,59.0212,58.9536,59.0077,29100.0
2014-09-09 10:05:00,87.23,87.35,87.22,87.3,40000.0,58.9942,59.0753,58.9874,59.0415,40000.0
2014-09-09 10:10:00,87.31,87.32,87.19,87.22,15300.0,59.0483,59.055,58.9671,58.9874,15300.0
2014-09-09 10:15:00,87.22,87.22,87.0,87.1,33800.0,58.9874,58.9874,58.8386,58.9062,33800.0
2014-09-09 10:20:00,87.1,87.1,86.89,86.91,13700.0,58.9062,58.9062,58.7642,58.7777,13700.0
2014-09-09 10:25:00,86.92,86.98,86.89,86.98,33500.0,58.7845,58.8251,58.7642,58.8251,33500.0
2014-09-09 10:30:00,86.99,87.17,86.99,87.0,34300.0,58.8318,58.9536,58.8318,58.8386,34300.0
2014-09-09 10:35:00,86.99,87.08,86.99,87.03,50800.0,58.8318,58.8927,58.8318,58.8589,50800.0
2014-09-09 10:40:00,87.05,87.06,87.0,87.06,6700.0,58.8724,58.8792,58.8386,58.8792,6700.0
2014-09-09 10:45:00,87.08,87.11,87.03,87.03,4900.0,58.8927,58.913,58.8589,58.8589,4900.0
2014-09-09 10:50:00,87.04,87.26,87.04,87.26,15100.0,58.8657,59.0144,58.8657,59.0144,15100.0
2014-09-09 10:55:00,87.26,87.35,87.24,87.34,5600.0,59.0144,59.0753,59.0009,59.0686,5600.0
2014-09-09 11:00:00,87.34,87.54,87.27,87.32,64100.0,59.0686,59.2038,59.0212,59.055,64100.0
2014-09-09 11:05:00,87.28,87.41,87.25,87.35,33800.0,59.028,59.1159,59.0077,59.0753,33800.0
2014-09-09 11:10:00,87.36,87.47,87.35,87.43,6200.0,59.0821,59.1565,59.0753,59.1294,6200.0
2014-09-09 11:15:00,87.44,87.45,87.34,87.34,5400.0,59.1362,59.1429,59.0686,59.0686,5400.0
2014-09-09 11:20:00,87.35,87.35,87.32,87.33,2900.0,59.0753,59.0753,59.055,59.0618,2900.0
2014-09-09 11:25:00,87.31,87.39,87.29,87.35,15900.0,59.0483,59.1024,59.0347,59.0753,15900.0
2014-09-09 11:30:00,87.33,87.35,87.23,87.24,18800.0,59.0618,59.0753,58.9942,59.0009,18800.0
2014-09-09 11:35:00,87.22,87.28,87.19,87.26,14900.0,58.9874,59.028,58.9671,59.0144,14900.0
2014-09-09 11:40:00,87.26,87.29,87.2,87.27,8800.0,59.0144,59.0347,58.9739,59.0212,8800.0
2014-09-09 11:45:00,87.27,87.32,87.26,87.29,11700.0,59.0212,59.055,59.0144,59.0347,11700.0
2014-09-09 11:50:00,87.29,87.31,87.18,87.2,11100.0,59.0347,59.0483,58.9603,58.9739,11100.0
2014-09-09 11:55:00,87.18,87.25,87.18,87.22,7500.0,58.9603,59.0077,58.9603,58.9874,7500.0
2014-09-09 12:00:00,87.19,87.22,87.13,87.15,11700.0,58.9671,58.9874,58.9265,58.9401,11700.0
2014-09-09 12:05:00,87.15,87.15,87.05,87.06,10600.0,58.9401,58.9401,58.8724,58.8792,10600.0
2014-09-09 12:10:00,87.06,87.09,87.0,87.02,12300.0,58.8792,58.8995,58.8386,58.8521,12300.0
2014-09-09 12:15:00,87.0,87.05,87.0,87.03,13400.0,58.8386,58.8724,58.8386,58.8589,13400.0
2014-09-09 12:20:00,87.03,87.13,87.03,87.12,7100.0,58.8589,58.9265,58.8589,58.9198,7100.0
2014-09-09 12:25:00,87.11,87.15,87.11,87.13,7300.0,58.913,58.9401,58.913,58.9265,7300.0
2014-09-09 12:30:00,87.16,87.2,87.13,87.15,7600.0,58.9468,58.9739,58.9265,58.9401,7600.0
2014-09-09 12:35:00,87.18,87.18,87.05,87.1,5500.0,58.9603,58.9603,58.8724,58.9062,5500.0
2014-09-09 12:40:00,87.1,87.18,87.1,87.15,8700.0,58.9062,58.9603,58.9062,58.9401,8700.0
2014-09-09 12:45:00,87.17,87.17,87.14,87.14,7700.0,58.9536,58.9536,58.9333,58.9333,7700.0
2014-09-09 12:50:00,87.14,87.15,87.07,87.08,9400.0,58.9333,58.9401,58.886,58.8927,9400.0
2014-09-09 12:55:00,87.07,87.08,87.0,87.05,21200.0,58.886,58.8927,58.8386,58.8724,21200.0
2014-09-09 13:00:00,87.04,87.06,86.99,87.05,8800.0,58.8657,58.8792,58.8318,58.8724,8800.0
2014-09-09 13:05:00,87.02,87.12,87.02,87.07,8900.0,58.8521,58.9198,58.8521,58.886,8900.0
2014-09-09 13:10:00,87.03,87.08,87.02,87.05,11900.0,58.8589,58.8927,58.8521,58.8724,11900.0
2014-09-09 13:15:00,87.06,87.08,87.03,87.06,7600.0,58.8792,58.8927,58.8589,58.8792,7600.0
2014-09-09 13:20:00,87.06,87.1,87.01,87.05,7200.0,58.8792,58.9062,58.8454,58.8724,7200.0
2014-09-09 13:25:00,87.03,87.05,86.97,87.0,10000.0,58.8589,58.8724,58.8183,58.8386,10000.0
2014-09-09 13:30:00,87.0,87.1,87.0,87.08,8400.0,58.8386,58.9062,58.8386,58.8927,8400.0
2014-09-09 13:35:00,87.08,87.1,87.04,87.07,8900.0,58.8927,58.9062,58.8657,58.886,8900.0
2014-09-09 13:40:00,87.08,87.11,87.07,87.1,8800.0,58.8927,58.913,58.886,58.9062,8800.0
2014-09-09 13:45:00,87.1,87.3,87.09,87.3,14200.0,58.9062,59.0415,58.8995,59.0415,14200.0
2014-09-09 13:50:00,87.31,87.34,87.25,87.26,6900.0,59.0483,59.0686,59.0077,59.0144,6900.0
2014-09-09 13:55:00,87.28,87.32,87.25,87.29,4800.0,59.028,59.055,59.0077,59.0347,4800.0
2014-09-09 14:00:00,87.32,87.32,87.17,87.17,8200.0,59.055,59.055,58.9536,58.9536,8200.0
2014-09-09 14:05:00,87.18,87.21,87.08,87.08,9000.0,58.9603,58.9806,58.8927,58.8927,9000.0
2014-09-09 14:10:00,87.1,87.14,87.07,87.12,8400.0,58.9062,58.9333,58.886,58.9198,8400.0
2014-09-09 14:15:00,87.09,87.12,87.02,87.06,10400.0,58.8995,58.9198,58.8521,58.8792,10400.0
2014-09-09 14:20:00,87.08,87.09,87.03,87.03,12500.0,58.8927,58.8995,58.8589,58.8589,12500.0
2014-09-09 14:25:00,87.03,87.05,86.9,86.94,27000.0,58.8589,58.8724,58.771,58.798,27000.0
2014-09-09 14:30:00,86.93,86.95,86.82,86.93,33000.0,58.7913,58.8048,58.7169,58.7913,33000.0
2014-09-09 14:35:00,86.92,86.93,86.84,86.88,12000.0,58.7845,58.7913,58.7304,58.7575,12000.0
2014-09-09 14:40:00,86.91,86.92,86.81,86.85,12900.0,58.7777,58.7845,58.7101,58.7372,12900.0
2014-09-09 14:45:00,86.85,86.86,86.69,86.69,15900.0,58.7372,58.7439,58.629,58.629,15900.0
2014-09-09 14:50:00,86.71,86.78,86.68,86.77,29900.0,58.6425,58.6898,58.6222,58.6831,29900.0
2014-09-09 14:55:00,86.73,86.73,86.59,86.67,29300.0,58.656,58.656,58.5613,58.6154,29300.0
2014-09-09 15:00:00,86.66,86.66,86.52,86.52,38000.0,58.6087,58.6087,58.514,58.514,38000.0
2014-09-09 15:05:00,86.53,86.54,86.33,86.36,25800.0,58.5207,58.5275,58.3855,58.4058,25800.0
2014-09-09 15:10:00,86.36,86.38,86.27,86.31,36800.0,58.4058,58.4193,58.3449,58.372,36800.0
2014-09-09 15:15:00,86.29,86.3,86.04,86.12,38900.0,58.3584,58.3652,58.1894,58.2435,38900.0
2014-09-09 15:20:00,86.11,86.17,85.95,86.16,34000.0,58.2367,58.2773,58.1285,58.2705,34000.0
2014-09-09 15:25:00,86.16,86.28,86.12,86.26,24700.0,58.2705,58.3517,58.2435,58.3381,24700.0
2014-09-09 15:30:00,86.26,86.29,86.23,86.29,33400.0,58.3381,58.3584,58.3179,58.3584,33400.0
2014-09-09 15:35:00,86.3,86.31,86.24,86.27,35700.0,58.3652,58.372,58.3246,58.3449,35700.0
2014-09-09 15:40:00,86.28,86.41,86.25,86.4,31600.0,58.3517,58.4396,58.3314,58.4328,31600.0
2014-09-09 15:45:00,86.39,86.42,86.33,86.37,49100.0,58.4261,58.4464,58.3855,58.4125,49100.0
2014-09-09 15:50:00,86.38,86.41,86.36,86.4,36300.0,58.4193,58.4396,58.4058,58.4328,36300.0
2014-09-09 15:55:00,86.4,86.53,86.38,86.46,91100.0,58.4328,58.5207,58.4193,58.4734,91100.0
2014-09-10 09:30:00,86.13,86.41,85.78,85.84,55400.0,58.2502,58.4396,58.0135,58.0541,55400.0
2014-09-10 09:35:00,85.9,85.95,85.38,85.43,32500.0,58.0947,58.1285,57.743,57.7768,32500.0
2014-09-10 09:40:00,85.42,85.42,84.82,84.83,69200.0,57.77,57.77,57.3643,57.371,69200.0
2014-09-10 09:45:00,84.83,84.85,84.53,84.68,68200.0,57.371,57.3846,57.1681,57.2696,68200.0
2014-09-10 09:50:00,84.69,84.7,84.42,84.56,59600.0,57.2763,57.2831,57.0937,57.1884,59600.0
2014-09-10 09:55:00,84.5,84.5,84.36,84.36,45400.0,57.1478,57.1478,57.0532,57.0532,45400.0
2014-09-10 10:00:00,84.36,84.36,83.92,83.93,61400.0,57.0532,57.0532,56.7556,56.7624,61400.0
2014-09-10 10:05:00,83.91,84.2,83.9,84.19,58600.0,56.7488,56.945,56.7421,56.9382,58600.0
2014-09-10 10:10:00,84.21,84.62,84.2,84.58,45700.0,56.9517,57.229,56.945,57.2019,45700.0
2014-09-10 10:15:00,84.58,84.69,84.09,84.13,31300.0,57.2019,57.2763,56.8706,56.8976,31300.0
2014-09-10 10:20:00,84.13,84.28,84.09,84.09,24500.0,56.8976,56.9991,56.8706,56.8706,24500.0
2014-09-10 10:25:00,84.07,84.32,84.03,84.17,32200.0,56.857,57.0261,56.83,56.9247,32200.0
2014-09-10 10:30:00,84.19,84.25,84.09,84.1,35100.0,56.9382,56.9788,56.8706,56.8773,35100.0
2014-09-10 10:35:00,84.12,84.21,84.09,84.1,66700.0,56.8908,56.9517,56.8706,56.8773,66700.0
2014-09-10 10:40:00,84.14,84.29,84.07,84.26,43400.0,56.9044,57.0058,56.857,56.9855,43400.0
2014-09-10 10:45:00,84.24,84.25,84.04,84.07,38100.0,56.972,56.9788,56.8367,56.857,38100.0
2014-09-10 10:50:00,84.08,84.25,84.02,84.25,107400.0,56.8638,56.9788,56.8232,56.9788,107400.0
2014-09-10 10:55:00,84.25,84.26,84.04,84.06,29000.0,56.9788,56.9855,56.8367,56.8503,29000.0
2014-09-10 11:00:00,84.06,84.16,84.02,84.12,25700.0,56.8503,56.9179,56.8232,56.8908,25700.0
2014-09-10 11:05:00,84.12,84.14,83.94,84.06,65700.0,56.8908,56.9044,56.7691,56.8503,65700.0
2014-09-10 11:10:00,84.07,84.25,84.05,84.22,133600.0,56.857,56.9788,56.8435,56.9585,133600.0
2014-09-10 11:15:00,84.22,84.29,84.11,84.27,20200.0,56.9585,57.0058,56.8841,56.9923,20200.0
2014-09-10 11:20:00,84.29,84.31,84.14,84.22,33900.0,57.0058,57.0193,56.9044,56.9585,33900.0
2014-09-10 11:25:00,84.22,84.3,84.18,84.28,18600.0,56.9585,57.0126,56.9314,56.9991,18600.0
2014-09-10 11:30:00,84.28,84.39,84.28,84.29,68600.0,56.9991,57.0735,56.9991,57.0058,68600.0
2014-09-10 11:35:00,84.3,84.41,84.25,84.36,40000.0,57.0126,57.087,56.9788,57.0532,40000.0
2014-09-10 11:40:00,84.36,84.37,84.32,84.33,10200.0,57.0532,57.0599,57.0261,57.0329,10200.0
2014-09-10 11:45:00,84.33,84.39,84.31,84.39,29700.0,57.0329,57.0735,57.0193,57.0735,29700.0
2014-09-10 11:50:00,84.38,84.4,84.34,84.4,16700.0,57.0667,57.0802,57.0396,57.0802,16700.0
2014-09-10 11:55:00,84.4,84.46,84.4,84.45,17500.0,57.0802,57.1208,57.0802,57.114,17500.0
2014-09-10 12:00:00,84.46,84.55,84.44,84.5,34800.0,57.1208,57.1817,57.1073,57.1478,34800.0
2014-09-10 12:05:00,84.49,84.49,84.28,84.28,34700.0,57.1411,57.1411,56.9991,56.9991,34700.0
2014-09-10 12:10:00,84.27,84.33,84.22,84.33,12300.0,56.9923,57.0329,56.9585,57.0329,12300.0
2014-09-10 12:15:00,84.34,84.56,84.32,84.5,18200.0,57.0396,57.1884,57.0261,57.1478,18200.0
2014-09-10 12:20:00,84.5,84.64,84.49,84.64,25600.0,57.1478,57.2425,57.1411,57.2425,25600.0
2014-09-10 12:25:00,84.63,84.64,84.53,84.54,15400.0,57.2358,57.2425,57.1681,57.1749,15400.0
2014-09-10 12:30:00,84.54,84.56,84.51,84.54,19300.0,57.1749,57.1884,57.1546,57.1749,19300.0
2014-09-10 12:35:00,84.55,84.55,84.37,84.37,44900.0,57.1817,57.1817,57.0599,57.0599,44900.0
2014-09-10 12:40:00,84.37,84.45,84.37,84.41,13100.0,57.0599,57.114,57.0599,57.087,13100.0
2014-09-10 12:45:00,84.41,84.43,84.2,84.28,60000.0,57.087,57.1005,56.945,56.9991,60000.0
2014-09-10 12:50:00,84.26,84.36,84.22,84.23,12900.0,56.9855,57.0532,56.9585,56.9652,12900.0
2014-09-10 12:55:00,84.22,84.22,84.09,84.17,27800.0,56.9585,56.9585,56.8706,56.9247,27800.0
2014-09-10 13:00:00,84.18,84.38,84.17,84.38,16800.0,56.9314,57.0667,56.9247,57.0667,16800.0
2014-09-10 13:05:00,84.37,84.62,84.37,84.59,31700.0,57.0599,57.229,57.0599,57.2087,31700.0
2014-09-10 13:10:00,84.58,84.6,84.49,84.57,33700.0,57.2019,57.2155,57.1411,57.1952,33700.0
2014-09-10 13:15:00,84.57,84.58,84.49,84.5,41600.0,57.1952,57.2019,57.1411,57.1478,41600.0
2014-09-10 13:20:00,84.51,84.52,84.42,84.42,27500.0,57.1546,57.1614,57.0937,57.0937,27500.0
2014-09-10 13:25:00,84.42,84.48,84.37,84.48,44500.0,57.0937,57.1343,57.0599,57.1343,44500.0
2014-09-10 13:30:00,84.48,84.52,84.42,84.46,23100.0,57.1343,57.1614,57.0937,57.1208,23100.0
2014-09-10 13:35:00,84.46,84.54,84.43,84.49,12700.0,57.1208,57.1749,57.1005,57.1411,12700.0
2014-09-10 13:40:00,84.5,84.53,84.48,84.5,6300.0,57.1478,57.1681,57.1343,57.1478,6300.0
2014-09-10 13:45:00,84.5,84.51,84.45,84.51,20100.0,57.1478,57.1546,57.114,57.1546,20100.0
2014-09-10 13:50:00,84.51,84.53,84.42,84.42,21800.0,57.1546,57.1681,57.0937,57.0937,21800.0
2014-09-10 13:55:00,84.42,84.52,84.36,84.47,25300.0,57.0937,57.1614,57.0532,57.1276,25300.0
2014-09-10 14:00:00,84.46,84.54,84.46,84.49,13900.0,57.1208,57.1749,57.1208,57.1411,13900.0
2014-09-10 14:05:00,84.49,84.51,84.42,84.42,24500.0,57.1411,57.1546,57.0937,57.0937,24500.0
2014-09-10 14:10:00,84.43,84.58,84.42,84.54,25200.0,57.1005,57.2019,57.0937,57.1749,25200.0
2014-09-10 14:15:00,84.56,84.56,84.49,84.53,23300.0,57.1884,57.1884,57.1411,57.1681,23300.0
2014-09-10 14:20:00,84.51,84.66,84.51,84.6,30400.0,57.1546,57.2561,57.1546,57.2155,30400.0
2014-09-10 14:25:00,84.62,84.62,84.56,84.6,31500.0,57.229,57.229,57.1884,57.2155,31500.0
2014-09-10 14:30:00,84.6,84.64,84.6,84.62,34300.0,57.2155,57.2425,57.2155,57.229,34300.0
2014-09-10 14:35:00,84.62,84.62,84.59,84.62,29500.0,57.229,57.229,57.2087,57.229,29500.0
2014-09-10 14:40:00,84.62,84.7,84.6,84.7,32700.0,57.229,57.2831,57.2155,57.2831,32700.0
2014-09-10 14:45:00,84.7,84.75,84.69,84.75,27200.0,57.2831,57.3169,57.2763,57.3169,27200.0
2014-09-10 14:50:00,84.75,84.87,84.74,84.84,59600.0,57.3169,57.3981,57.3102,57.3778,59600.0
2014-09-10 14:55:00,84.85,84.88,84.77,84.85,28200.0,57.3846,57.4048,57.3304,57.3846,28200.0
2014-09-10 15:00:00,84.86,85.0,84.8,85.0,41000.0,57.3913,57.486,57.3507,57.486,41000.0
2014-09-10 15:05:00,85.0,85.16,84.99,85.13,58700.0,57.486,57.5942,57.4792,57.5739,58700.0
2014-09-10 15:10:00,85.12,85.13,85.03,85.04,32100.0,57.5672,57.5739,57.5063,57.513,32100.0
2014-09-10 15:15:00,85.04,85.2,85.03,85.2,27700.0,57.513,57.6213,57.5063,57.6213,27700.0
2014-09-10 15:20:00,85.19,85.2,85.05,85.08,42700.0,57.6145,57.6213,57.5198,57.5401,42700.0
2014-09-10 15:25:00,85.09,85.16,85.06,85.15,29800.0,57.5469,57.5942,57.5266,57.5874,29800.0
2014-09-10 15:30:00,85.15,85.22,85.13,85.13,39200.0,57.5874,57.6348,57.5739,57.5739,39200.0
2014-09-10 15:35:00,85.14,85.22,85.13,85.2,37000.0,57.5807,57.6348,57.5739,57.6213,37000.0
2014-09-10 15:40:00,85.2,85.25,85.13,85.2,49600.0,57.6213,57.6551,57.5739,57.6213,49600.0
2014-09-10 15:45:00,85.2,85.29,85.16,85.26,69000.0,57.6213,57.6821,57.5942,57.6618,69000.0
2014-09-10 15:50:00,85.27,85.27,85.19,85.19,52300.0,57.6686,57.6686,57.6145,57.6145,52300.0
2014-09-10 15:55:00,85.19,85.23,85.13,85.17,161500.0,57.6145,57.6415,57.5739,57.601,161500.0
2014-09-11 09:30:00,84.58,84.91,84.51,84.64,52700.0,57.2019,57.4251,57.1546,57.2425,52700.0
2014-09-11 09:35:00,84.66,84.98,84.61,84.73,18800.0,57.2561,57.4725,57.2222,57.3034,18800.0
2014-09-11 09:40:00,84.71,84.96,84.67,84.91,26300.0,57.2899,57.4589,57.2628,57.4251,26300.0
2014-09-11 09:45:00,84.89,84.95,84.77,84.82,25400.0,57.4116,57.4522,57.3304,57.3643,25400.0
2014-09-11 09:50:00,84.79,84.9,84.64,84.76,10100.0,57.344,57.4184,57.2425,57.3237,10100.0
2014-09-11 09:55:00,84.77,84.95,84.68,84.95,16900.0,57.3304,57.4522,57.2696,57.4522,16900.0
2014-09-11 10:00:00,84.95,85.02,84.84,84.94,19700.0,57.4522,57.4995,57.3778,57.4454,19700.0
2014-09-11 10:05:00,84.97,85.04,84.77,84.78,19500.0,57.4657,57.513,57.3304,57.3372,19500.0
2014-09-11 10:10:00,84.8,84.84,84.76,84.8,11700.0,57.3507,57.3778,57.3237,57.3507,11700.0
2014-09-11 10:15:00,84.81,84.84,84.76,84.79,9200.0,57.3575,57.3778,57.3237,57.344,9200.0
2014-09-11 10:20:00,84.77,84.77,84.58,84.58,14700.0,57.3304,57.3304,57.2019,57.2019,14700.0
2014-09-11 10:25:00,84.58,84.62,84.42,84.47,17000.0,57.2019,57.229,57.0937,57.1276,17000.0
2014-09-11 10:30:00,84.45,84.47,84.31,84.37,12400.0,57.114,57.1276,57.0193,57.0599,12400.0
2014-09-11 10:35:00,84.33,84.34,84.18,84.21,19600.0,57.0329,57.0396,56.9314,56.9517,19600.0
2014-09-11 10:40:00,84.21,84.38,84.14,84.37,37400.0,56.9517,57.0667,56.9044,57.0599,37400.0
2014-09-11 10:45:00,84.37,84.4,84.21,84.4,16000.0,57.0599,57.0802,56.9517,57.0802,16000.0
2014-09-11 10:50:00,84.38,84.4,84.3,84.35,18300.0,57.0667,57.0802,57.0126,57.0464,18300.0
2014-09-11 10:55:00,84.35,84.38,84.21,84.36,25000.0,57.0464,57.0667,56.9517,57.0532,25000.0
2014-09-11 11:00:00,84.37,84.46,84.31,84.44,24100.0,57.0599,57.1208,57.0193,57.1073,24100.0
2014-09-11 11:05:00,84.44,84.55,84.43,84.48,25400.0,57.1073,57.1817,57.1005,57.1343,25400.0
2014-09-11 11:10:00,84.5,84.68,84.49,84.64,32500.0,57.1478,57.2696,57.1411,57.2425,32500.0
2014-09-11 11:15:00,84.63,84.89,84.62,84.83,26300.0,57.2358,57.4116,57.229,57.371,26300.0
2014-09-11 11:20:00,84.85,84.9,84.76,84.79,28800.0,57.3846,57.4184,57.3237,57.344,28800.0
2014-09-11 11:25:00,84.78,84.82,84.69,84.69,23900.0,57.3372,57.3643,57.2763,57.2763,23900.0
2014-09-11 11:30:00,84.7,84.86,84.68,84.86,15100.0,57.2831,57.3913,57.2696,57.3913,15100.0
2014-09-11 11:35:00,84.87,84.87,84.74,84.75,19800.0,57.3981,57.3981,57.3102,57.3169,19800.0
2014-09-11 11:40:00,84.75,84.76,84.68,84.68,17100.0,57.3169,57.3237,57.2696,57.2696,17100.0
2014-09-11 11:45:00,84.69,84.81,84.66,84.8,24900.0,57.2763,57.3575,57.2561,57.3507,24900.0
2014-09-11 11:50:00,84.81,84.82,84.75,84.76,18900.0,57.3575,57.3643,57.3169,57.3237,18900.0
2014-09-11 11:55:00,84.77,84.8,84.71,84.71,13100.0,57.3304,57.3507,57.2899,57.2899,13100.0
2014-09-11 12:00:00,84.71,84.75,84.63,84.75,14900.0,57.2899,57.3169,57.2358,57.3169,14900.0
2014-09-11 12:05:00,84.75,84.76,84.65,84.67,13600.0,57.3169,57.3237,57.2493,57.2628,13600.0
2014-09-11 12:10:00,84.67,84.74,84.64,84.74,13600.0,57.2628,57.3102,57.2425,57.3102,13600.0
2014-09-11 12:15:00,84.75,84.86,84.74,84.86,12900.0,57.3169,57.3913,57.3102,57.3913,12900.0
2014-09-11 12:20:00,84.86,84.95,84.86,84.94,13200.0,57.3913,57.4522,57.3913,57.4454,13200.0
2014-09-11 12:25:00,84.94,85.09,84.94,85.07,22100.0,57.4454,57.5469,57.4454,57.5333,22100.0
2014-09-11 12:30:00,85.07,85.11,84.98,84.98,22300.0,57.5333,57.5604,57.4725,57.4725,22300.0
2014-09-11 12:35:00,84.98,85.03,84.97,85.01,13100.0,57.4725,57.5063,57.4657,57.4928,13100.0
2014-09-11 12:40:00,85.0,85.0,84.95,84.99,5100.0,57.486,57.486,57.4522,57.4792,5100.0
2014-09-11 12:45:00,85.01,85.04,84.96,84.99,7000.0,57.4928,57.513,57.4589,57.4792,7000.0
2014-09-11 12:50:00,85.01,85.05,85.01,85.03,3700.0,57.4928,57.5198,57.4928,57.5063,3700.0
2014-09-11 12:55:00,85.01,85.06,84.95,85.03,9700.0,57.4928,57.5266,57.4522,57.5063,9700.0
2014-09-11 13:00:00,85.05,85.11,85.05,85.09,2900.0,57.5198,57.5604,57.5198,57.5469,2900.0
2014-09-11 13:05:00,85.09,85.11,85.03,85.03,8000.0,57.5469,57.5604,57.5063,57.5063,8000.0
2014-09-11 13:10:00,85.02,85.06,85.0,85.06,6800.0,57.4995,57.5266,57.486,57.5266,6800.0
2014-09-11 13:15:00,85.06,85.08,84.99,84.99,10100.0,57.5266,57.5401,57.4792,57.4792,10100.0
2014-09-11 13:20:00,85.01,85.02,84.85,84.86,8500.0,57.4928,57.4995,57.3846,57.3913,8500.0
2014-09-11 13:25:00,84.86,84.88,84.73,84.77,11700.0,57.3913,57.4048,57.3034,57.3304,11700.0
2014-09-11 13:30:00,84.8,84.91,84.78,84.9,8100.0,57.3507,57.4251,57.3372,57.4184,8100.0
2014-09-11 13:35:00,84.89,84.9,84.84,84.87,12400.0,57.4116,57.4184,57.3778,57.3981,12400.0
2014-09-11 13:40:00,84.86,84.92,84.78,84.78,15400.0,57.3913,57.4319,57.3372,57.3372,15400.0
2014-09-11 13:45:00,84.79,84.79,84.73,84.78,5000.0,57.344,57.344,57.3034,57.3372,5000.0
2014-09-11 13:50:00,84.78,84.84,84.73,84.76,8400.0,57.3372,57.3778,57.3034,57.3237,8400.0
2014-09-11 13:55:00,84.76,84.79,84.71,84.73,6200.0,57.3237,57.344,57.2899,57.3034,6200.0
2014-09-11 14:00:00,84.74,84.88,84.73,84.74,17800.0,57.3102,57.4048,57.3034,57.3102,17800.0
2014-09-11 14:05:00,84.73,84.79,84.73,84.79,4000.0,57.3034,57.344,57.3034,57.344,4000.0
2014-09-11 14:10:00,84.81,84.81,84.77,84.77,7400.0,57.3575,57.3575,57.3304,57.3304,7400.0
2014-09-11 14:15:00,84.78,84.8,84.75,84.76,7800.0,57.3372,57.3507,57.3169,57.3237,7800.0
2014-09-11 14:20:00,84.75,84.79,84.74,84.78,3700.0,57.3169,57.344,57.3102,57.3372,3700.0
2014-09-11 14:25:00,84.78,84.85,84.76,84.76,20100.0,57.3372,57.3846,57.3237,57.3237,20100.0
2014-09-11 14:30:00,84.76,84.82,84.37,84.52,174500.0,57.3237,57.3643,57.0599,57.1614,174500.0
2014-09-11 14:35:00,84.53,84.54,84.25,84.34,67600.0,57.1681,57.1749,56.9788,57.0396,67600.0
2014-09-11 14:40:00,84.33,84.48,84.31,84.42,57100.0,57.0329,57.1343,57.0193,57.0937,57100.0
2014-09-11 14:45:00,84.42,84.46,84.29,84.39,31300.0,57.0937,57.1208,57.0058,57.0735,31300.0
2014-09-11 14:50:00,84.38,84.38,84.15,84.2,30200.0,57.0667,57.0667,56.9111,56.945,30200.0
2014-09-11 14:55:00,84.19,84.2,84.05,84.08,78700.0,56.9382,56.945,56.8435,56.8638,78700.0
2014-09-11 15:00:00,84.08,84.15,83.95,84.12,160300.0,56.8638,56.9111,56.7759,56.8908,160300.0
2014-09-11 15:05:00,84.14,84.14,83.91,83.97,34400.0,56.9044,56.9044,56.7488,56.7894,34400.0
2014-09-11 15:10:00,83.97,83.97,83.57,83.82,164500.0,56.7894,56.7894,56.5189,56.688,164500.0
2014-09-11 15:15:00,83.82,83.9,83.72,83.89,43500.0,56.688,56.7421,56.6203,56.7353,43500.0
2014-09-11 15:20:00,83.89,83.99,83.88,83.92,56800.0,56.7353,56.8029,56.7285,56.7556,56800.0
2014-09-11 15:25:00,83.92,84.04,83.92,83.93,67900.0,56.7556,56.8367,56.7556,56.7624,67900.0
2014-09-11 15:30:00,83.93,83.94,83.66,83.72,97600.0,56.7624,56.7691,56.5797,56.6203,97600.0
2014-09-11 15:35:00,83.72,83.83,83.6,83.71,88700.0,56.6203,56.6947,56.5392,56.6136,88700.0
2014-09-11 15:40:00,83.74,83.91,83.71,83.86,99000.0,56.6339,56.7488,56.6136,56.715,99000.0
2014-09-11 15:45:00,83.86,84.06,83.84,84.03,118300.0,56.715,56.8503,56.7015,56.83,118300.0
2014-09-11 15:50:00,84.04,84.07,84.0,84.02,92800.0,56.8367,56.857,56.8097,56.8232,92800.0
2014-09-11 15:55:00,84.03,84.05,83.98,83.98,164100.0,56.83,56.8435,56.7962,56.7962,164100.0
2014-09-12 09:30:00,83.88,83.96,83.4,83.53,42500.0,56.7285,56.7826,56.4039,56.4918,42500.0
2014-09-12 09:35:00,83.53,83.77,83.45,83.68,25200.0,56.4918,56.6541,56.4377,56.5933,25200.0
2014-09-12 09:40:00,83.68,84.17,83.57,84.15,29400.0,56.5933,56.9247,56.5189,56.9111,29400.0
2014-09-12 09:45:00,84.15,84.16,83.99,84.05,29200.0,56.9111,56.9179,56.8029,56.8435,29200.0
2014-09-12 09:50:00,84.09,84.09,83.87,83.91,33200.0,56.8706,56.8706,56.7218,56.7488,33200.0
2014-09-12 09:55:00,83.92,83.97,83.79,83.84,22000.0,56.7556,56.7894,56.6677,56.7015,22000.0
2014-09-12 10:00:00,83.84,84.0,83.81,83.82,34100.0,56.7015,56.8097,56.6812,56.688,34100.0
2014-09-12 10:05:00,83.82,83.97,83.68,83.93,22000.0,56.688,56.7894,56.5933,56.7624,22000.0
2014-09-12 10:10:00,83.93,84.14,83.89,84.13,21800.0,56.7624,56.9044,56.7353,56.8976,21800.0
2014-09-12 10:15:00,84.13,84.24,84.08,84.1,22700.0,56.8976,56.972,56.8638,56.8773,22700.0
2014-09-12 10:20:00,84.1,84.12,84.04,84.06,22000.0,56.8773,56.8908,56.8367,56.8503,22000.0
2014-09-12 10:25:00,84.07,84.07,83.91,83.96,16400.0,56.857,56.857,56.7488,56.7826,16400.0
2014-09-12 10:30:00,83.97,84.05,83.9,84.03,19600.0,56.7894,56.8435,56.7421,56.83,19600.0
2014-09-12 10:35:00,84.01,84.11,83.92,83.92,12200.0,56.8165,56.8841,56.7556,56.7556,12200.0
2014-09-12 10:40:00,83.93,84.0,83.91,83.94,31500.0,56.7624,56.8097,56.7488,56.7691,31500.0
2014-09-12 10:45:00,83.94,83.96,83.78,83.93,45500.0,56.7691,56.7826,56.6609,56.7624,45500.0
2014-09-12 10:50:00,83.94,84.01,83.8,84.0,16100.0,56.7691,56.8165,56.6744,56.8097,16100.0
2014-09-12 10:55:00,84.01,84.03,83.84,83.89,11500.0,56.8165,56.83,56.7015,56.7353,11500.0
2014-09-12 11:00:00,83.88,83.97,83.86,83.91,10600.0,56.7285,56.7894,56.715,56.7488,10600.0
2014-09-12 11:05:00,83.92,83.94,83.73,83.79,14200.0,56.7556,56.7691,56.6271,56.6677,14200.0
2014-09-12 11:10:00,83.8,83.82,83.65,83.68,25400.0,56.6744,56.688,56.573,56.5933,25400.0
2014-09-12 11:15:00,83.67,83.8,83.67,83.75,30400.0,56.5865,56.6744,56.5865,56.6406,30400.0
2014-09-12 11:20:00,83.7,83.75,83.68,83.72,11700.0,56.6068,56.6406,56.5933,56.6203,11700.0
2014-09-12 11:25:00,83.7,83.82,83.69,83.82,13100.0,56.6068,56.688,56.6,56.688,13100.0
2014-09-12 11:30:00,83.8,83.92,83.7,83.91,55400.0,56.6744,56.7556,56.6068,56.7488,55400.0
2014-09-12 11:35:00,83.91,83.96,83.9,83.91,18100.0,56.7488,56.7826,56.7421,56.7488,18100.0
2014-09-12 11:40:00,83.91,84.03,83.91,84.02,26200.0,56.7488,56.83,56.7488,56.8232,26200.0
2014-09-12 11:45:00,84.01,84.04,83.86,83.86,14500.0,56.8165,56.8367,56.715,56.715,14500.0
2014-09-12 11:50:00,83.86,83.86,83.69,83.7,22200.0,56.715,56.715,56.6,56.6068,22200.0
2014-09-12 11:55:00,83.7,83.71,83.59,83.59,33000.0,56.6068,56.6136,56.5324,56.5324,33000.0
2014-09-12 12:00:00,83.59,83.6,83.46,83.48,31700.0,56.5324,56.5392,56.4445,56.458,31700.0
2014-09-12 12:05:00,83.46,83.55,83.41,83.48,32700.0,56.4445,56.5054,56.4107,56.458,32700.0
2014-09-12 12:10:00,83.48,83.55,83.46,83.54,26900.0,56.458,56.5054,56.4445,56.4986,26900.0
2014-09-12 12:15:00,83.53,83.58,83.48,83.49,16000.0,56.4918,56.5256,56.458,56.4648,16000.0
2014-09-12 12:20:00,83.48,83.48,83.29,83.37,43100.0,56.458,56.458,56.3295,56.3836,43100.0
2014-09-12 12:25:00,83.37,83.4,83.3,83.4,26900.0,56.3836,56.4039,56.3363,56.4039,26900.0
2014-09-12 12:30:00,83.41,83.48,83.35,83.36,11000.0,56.4107,56.458,56.3701,56.3769,11000.0
2014-09-12 12:35:00,83.33,83.36,83.26,83.26,26900.0,56.3566,56.3769,56.3092,56.3092,26900.0
2014-09-12 12:40:00,83.27,83.44,83.27,83.42,27300.0,56.316,56.431,56.316,56.4174,27300.0
2014-09-12 12:45:00,83.42,83.43,83.35,83.38,28800.0,56.4174,56.4242,56.3701,56.3904,28800.0
2014-09-12 12:50:00,83.36,83.42,83.24,83.24,13100.0,56.3769,56.4174,56.2957,56.2957,13100.0
2014-09-12 12:55:00,83.24,83.31,83.24,83.27,18400.0,56.2957,56.343,56.2957,56.316,18400.0
2014-09-12 13:00:00,83.26,83.31,83.25,83.31,14300.0,56.3092,56.343,56.3025,56.343,14300.0
2014-09-12 13:05:00,83.31,83.32,83.25,83.28,22100.0,56.343,56.3498,56.3025,56.3228,22100.0
2014-09-12 13:10:00,83.28,83.33,83.25,83.26,10700.0,56.3228,56.3566,56.3025,56.3092,10700.0
2014-09-12 13:15:00,83.25,83.33,83.24,83.26,20300.0,56.3025,56.3566,56.2957,56.3092,20300.0
2014-09-12 13:20:00,83.26,83.3,83.14,83.17,47600.0,56.3092,56.3363,56.2281,56.2484,47600.0
2014-09-12 13:25:00,83.14,83.21,83.14,83.2,16400.0,56.2281,56.2754,56.2281,56.2686,16400.0
2014-09-12 13:30:00,83.2,83.23,83.15,83.16,17800.0,56.2686,56.2889,56.2348,56.2416,17800.0
2014-09-12 13:35:00,83.17,83.22,83.14,83.15,8400.0,56.2484,56.2822,56.2281,56.2348,8400.0
2014-09-12 13:40:00,83.16,83.26,83.13,83.25,26300.0,56.2416,56.3092,56.2213,56.3025,26300.0
2014-09-12 13:45:00,83.26,83.3,83.11,83.15,20800.0,56.3092,56.3363,56.2078,56.2348,20800.0
2014-09-12 13:50:00,83.13,83.17,83.08,83.08,16100.0,56.2213,56.2484,56.1875,56.1875,16100.0
2014-09-12 13:55:00,83.05,83.07,83.02,83.02,13700.0,56.1672,56.1807,56.1469,56.1469,13700.0
2014-09-12 14:00:00,83.03,83.05,82.95,82.97,30700.0,56.1537,56.1672,56.0996,56.1131,30700.0
2014-09-12 14:05:00,82.98,83.02,82.95,83.01,24900.0,56.1199,56.1469,56.0996,56.1401,24900.0
2014-09-12 14:10:00,83.02,83.13,83.01,83.11,26300.0,56.1469,56.2213,56.1401,56.2078,26300.0
2014-09-12 14:15:00,83.09,83.09,83.0,83.0,19700.0,56.1943,56.1943,56.1334,56.1334,19700.0
2014-09-12 14:20:00,83.01,83.01,82.95,82.99,15100.0,56.1401,56.1401,56.0996,56.1266,15100.0
2014-09-12 14:25:00,82.99,83.01,82.92,82.96,25200.0,56.1266,56.1401,56.0793,56.1063,25200.0
2014-09-12 14:30:00,82.95,83.01,82.93,83.0,24000.0,56.0996,56.1401,56.086,56.1334,24000.0
2014-09-12 14:35:00,82.98,82.98,82.84,82.84,40000.0,56.1199,56.1199,56.0252,56.0252,40000.0
2014-09-12 14:40:00,82.84,82.86,82.72,82.77,42000.0,56.0252,56.0387,55.944,55.9778,42000.0
2014-09-12 14:45:00,82.76,82.79,82.6,82.64,52400.0,55.9711,55.9914,55.8629,55.8899,52400.0
2014-09-12 14:50:00,82.64,82.69,82.63,82.65,18100.0,55.8899,55.9237,55.8832,55.8967,18100.0
2014-09-12 14:55:00,82.64,82.72,82.62,82.7,64100.0,55.8899,55.944,55.8764,55.9305,64100.0
2014-09-12 15:00:00,82.7,82.7,82.56,82.57,40400.0,55.9305,55.9305,55.8358,55.8426,40400.0
2014-09-12 15:05:00,82.56,82.84,82.55,82.76,26400.0,55.8358,56.0252,55.829,55.9711,26400.0
2014-09-12 15:10:00,82.75,82.88,82.72,82.86,45300.0,55.9643,56.0522,55.944,56.0387,45300.0
2014-09-12 15:15:00,82.86,82.98,82.85,82.98,19400.0,56.0387,56.1199,56.0319,56.1199,19400.0
2014-09-12 15:20:00,82.98,83.04,82.96,83.04,21400.0,56.1199,56.1604,56.1063,56.1604,21400.0
2014-09-12 15:25:00,83.05,83.06,82.9,82.95,31100.0,56.1672,56.174,56.0658,56.0996,31100.0
2014-09-12 15:30:00,82.97,82.98,82.9,82.93,30700.0,56.1131,56.1199,56.0658,56.086,30700.0
2014-09-12 15:35:00,82.93,83.03,82.92,83.01,48700.0,56.086,56.1537,56.0793,56.1401,48700.0
2014-09-12 15:40:00,83.01,83.03,82.91,82.91,44800.0,56.1401,56.1537,56.0725,56.0725,44800.0
2014-09-12 15:45:00,82.9,83.04,82.87,83.03,47100.0,56.0658,56.1604,56.0455,56.1537,47100.0
2014-09-12 15:50:00,83.03,83.09,82.99,83.07,68600.0,56.1537,56.1943,56.1266,56.1807,68600.0
2014-09-12 15:55:00,83.07,83.1,83.01,83.02,85800.0,56.1807,56.201,56.1401,56.1469,85800.0
2014-09-15 09:30:00,83.04,83.24,82.82,83.01,38100.0,56.1604,56.2957,56.0117,56.1401,38100.0
2014-09-15 09:35:00,83.02,83.13,82.91,82.99,25300.0,56.1469,56.2213,56.0725,56.1266,25300.0
2014-09-15 09:40:00,82.99,82.99,82.76,82.96,21400.0,56.1266,56.1266,55.9711,56.1063,21400.0
2014-09-15 09:45:00,82.95,82.95,82.7,82.7,26800.0,56.0996,56.0996,55.9305,55.9305,26800.0
2014-09-15 09:50:00,82.7,82.87,82.69,82.8,24100.0,55.9305,56.0455,55.9237,55.9981,24100.0
2014-09-15 09:55:00,82.82,83.08,82.82,83.02,12300.0,56.0117,56.1875,56.0117,56.1469,12300.0
2014-09-15 10:00:00,83.02,83.13,82.98,83.06,19400.0,56.1469,56.2213,56.1199,56.174,19400.0
2014-09-15 10:05:00,83.08,83.14,83.02,83.02,24500.0,56.1875,56.2281,56.1469,56.1469,24500.0
2014-09-15 10:10:00,83.06,83.25,83.01,83.22,14300.0,56.174,56.3025,56.1401,56.2822,14300.0
2014-09-15 10:15:00,83.24,83.26,83.2,83.25,17500.0,56.2957,56.3092,56.2686,56.3025,17500.0
2014-09-15 10:20:00,83.25,83.34,83.17,83.34,13800.0,56.3025,56.3633,56.2484,56.3633,13800.0
2014-09-15 10:25:00,83.33,83.38,83.27,83.38,19700.0,56.3566,56.3904,56.316,56.3904,19700.0
2014-09-15 10:30:00,83.39,83.49,83.39,83.42,31600.0,56.3971,56.4648,56.3971,56.4174,31600.0
2014-09-15 10:35:00,83.41,83.48,83.31,83.36,9900.0,56.4107,56.458,56.343,56.3769,9900.0
2014-09-15 10:40:00,83.41,83.53,83.3,83.39,25000.0,56.4107,56.4918,56.3363,56.3971,25000.0
2014-09-15 10:45:00,83.39,83.4,83.32,83.33,19600.0,56.3971,56.4039,56.3498,56.3566,19600.0
2014-09-15 10:50:00,83.28,83.39,83.28,83.32,20400.0,56.3228,56.3971,56.3228,56.3498,20400.0
2014-09-15 10:55:00,83.3,83.51,83.28,83.5,19100.0,56.3363,56.4783,56.3228,56.4715,19100.0
2014-09-15 11:00:00,83.48,83.48,83.33,83.35,13000.0,56.458,56.458,56.3566,56.3701,13000.0
2014-09-15 11:05:00,83.36,83.55,83.36,83.48,54500.0,56.3769,56.5054,56.3769,56.458,54500.0
2014-09-15 11:10:00,83.51,83.59,83.51,83.56,35800.0,56.4783,56.5324,56.4783,56.5121,35800.0
2014-09-15 11:15:00,83.53,83.54,83.43,83.43,33800.0,56.4918,56.4986,56.4242,56.4242,33800.0
2014-09-15 11:20:00,83.44,83.47,83.41,83.41,14400.0,56.431,56.4512,56.4107,56.4107,14400.0
2014-09-15 11:25:00,83.43,83.48,83.39,83.46,18700.0,56.4242,56.458,56.3971,56.4445,18700.0
2014-09-15 11:30:00,83.45,83.53,83.42,83.44,25700.0,56.4377,56.4918,56.4174,56.431,25700.0
2014-09-15 11:35:00,83.45,83.51,83.43,83.5,24200.0,56.4377,56.4783,56.4242,56.4715,24200.0
2014-09-15 11:40:00,83.5,83.57,83.47,83.51,19400.0,56.4715,56.5189,56.4512,56.4783,19400.0
2014-09-15 11:45:00,83.53,83.53,83.44,83.46,12000.0,56.4918,56.4918,56.431,56.4445,12000.0
2014-09-15 11:50:00,83.46,83.51,83.44,83.47,26400.0,56.4445,56.4783,56.431,56.4512,26400.0
2014-09-15 11:55:00,83.45,83.54,83.44,83.48,10400.0,56.4377,56.4986,56.431,56.458,10400.0
2014-09-15 12:00:00,83.48,83.5,83.33,83.35,25300.0,56.458,56.4715,56.3566,56.3701,25300.0
2014-09-15 12:05:00,83.37,83.43,83.34,83.37,12200.0,56.3836,56.4242,56.3633,56.3836,12200.0
2014-09-15 12:10:00,83.37,83.4,83.35,83.36,7900.0,56.3836,56.4039,56.3701,56.3769,7900.0
2014-09-15 12:15:00,83.36,83.4,83.32,83.34,11300.0,56.3769,56.4039,56.3498,56.3633,11300.0
2014-09-15 12:20:00,83.34,83.43,83.31,83.43,18900.0,56.3633,56.4242,56.343,56.4242,18900.0
2014-09-15 12:25:00,83.42,83.47,83.38,83.43,12800.0,56.4174,56.4512,56.3904,56.4242,12800.0
2014-09-15 12:30:00,83.45,83.53,83.43,83.53,17000.0,56.4377,56.4918,56.4242,56.4918,17000.0
2014-09-15 12:35:00,83.56,83.62,83.52,83.52,13700.0,56.5121,56.5527,56.4851,56.4851,13700.0
2014-09-15 12:40:00,83.54,83.62,83.53,83.6,31300.0,56.4986,56.5527,56.4918,56.5392,31300.0
2014-09-15 12:45:00,83.59,83.71,83.55,83.68,33700.0,56.5324,56.6136,56.5054,56.5933,33700.0
2014-09-15 12:50:00,83.7,83.71,83.63,83.67,12600.0,56.6068,56.6136,56.5595,56.5865,12600.0
2014-09-15 12:55:00,83.69,83.8,83.67,83.78,20400.0,56.6,56.6744,56.5865,56.6609,20400.0
2014-09-15 13:00:00,83.76,83.77,83.66,83.66,24600.0,56.6474,56.6541,56.5797,56.5797,24600.0
2014-09-15 13:05:00,83.67,83.73,83.58,83.7,13500.0,56.5865,56.6271,56.5256,56.6068,13500.0
2014-09-15 13:10:00,83.71,83.75,83.66,83.67,8300.0,56.6136,56.6406,56.5797,56.5865,8300.0
2014-09-15 13:15:00,83.67,83.75,83.66,83.75,9900.0,56.5865,56.6406,56.5797,56.6406,9900.0
2014-09-15 13:20:00,83.71,83.73,83.65,83.69,8300.0,56.6136,56.6271,56.573,56.6,8300.0
2014-09-15 13:25:00,83.73,83.75,83.65,83.65,10800.0,56.6271,56.6406,56.573,56.573,10800.0
2014-09-15 13:30:00,83.63,83.71,83.63,83.69,6400.0,56.5595,56.6136,56.5595,56.6,6400.0
2014-09-15 13:35:00,83.69,83.74,83.61,83.7,16700.0,56.6,56.6339,56.5459,56.6068,16700.0
2014-09-15 13:40:00,83.69,83.78,83.65,83.78,11600.0,56.6,56.6609,56.573,56.6609,11600.0
2014-09-15 13:45:00,83.78,83.81,83.73,83.75,18000.0,56.6609,56.6812,56.6271,56.6406,18000.0
2014-09-15 13:50:00,83.75,83.77,83.7,83.7,21300.0,56.6406,56.6541,56.6068,56.6068,21300.0
2014-09-15 13:55:00,83.69,83.77,83.68,83.71,18000.0,56.6,56.6541,56.5933,56.6136,18000.0
2014-09-15 14:00:00,83.71,83.73,83.67,83.73,9400.0,56.6136,56.6271,56.5865,56.6271,9400.0
2014-09-15 14:05:00,83.72,83.76,83.71,83.76,11200.0,56.6203,56.6474,56.6136,56.6474,11200.0
2014-09-15 14:10:00,83.76,83.8,83.71,83.79,21700.0,56.6474,56.6744,56.6136,56.6677,21700.0
2014-09-15 14:15:00,83.79,83.81,83.72,83.76,16200.0,56.6677,56.6812,56.6203,56.6474,16200.0
2014-09-15 14:20:00,83.77,83.81,83.76,83.8,16100.0,56.6541,56.6812,56.6474,56.6744,16100.0
2014-09-15 14:25:00,83.8,83.84,83.76,83.82,24800.0,56.6744,56.7015,56.6474,56.688,24800.0
2014-09-15 14:30:00,83.83,83.83,83.71,83.76,22300.0,56.6947,56.6947,56.6136,56.6474,22300.0
2014-09-15 14:35:00,83.77,83.88,83.76,83.87,11800.0,56.6541,56.7285,56.6474,56.7218,11800.0
2014-09-15 14:40:00,83.88,83.89,83.79,83.86,16300.0,56.7285,56.7353,56.6677,56.715,16300.0
2014-09-15 14:45:00,83.85,83.88,83.8,83.82,14700.0,56.7082,56.7285,56.6744,56.688,14700.0
2014-09-15 14:50:00,83.81,83.85,83.78,83.83,15300.0,56.6812,56.7082,56.6609,56.6947,15300.0
2014-09-15 14:55:00,83.82,83.86,83.8,83.86,9100.0,56.688,56.715,56.6744,56.715,9100.0
2014-09-15 15:00:00,83.86,83.88,83.84,83.86,19800.0,56.715,56.7285,56.7015,56.715,19800.0
2014-09-15 15:05:00,83.84,83.87,83.8,83.85,14600.0,56.7015,56.7218,56.6744,56.7082,14600.0
2014-09-15 15:10:00,83.86,83.87,83.82,83.85,19600.0,56.715,56.7218,56.688,56.7082,19600.0
2014-09-15 15:15:00,83.83,83.9,83.83,83.86,29000.0,56.6947,56.7421,56.6947,56.715,29000.0
2014-09-15 15:20:00,83.86,83.93,83.86,83.92,32400.0,56.715,56.7624,56.715,56.7556,32400.0
2014-09-15 15:25:00,83.92,83.96,83.89,83.95,32300.0,56.7556,56.7826,56.7353,56.7759,32300.0
2014-09-15 15:30:00,83.95,83.95,83.87,83.93,28100.0,56.7759,56.7759,56.7218,56.7624,28100.0
2014-09-15 15:35:00,83.92,83.93,83.89,83.93,20300.0,56.7556,56.7624,56.7353,56.7624,20300.0
2014-09-15 15:40:00,83.93,84.02,83.91,83.99,47900.0,56.7624,56.8232,56.7488,56.8029,47900.0
2014-09-15 15:45:00,84.0,84.02,83.94,83.95,41600.0,56.8097,56.8232,56.7691,56.7759,41600.0
2014-09-15 15:50:00,83.96,83.97,83.92,83.93,60400.0,56.7826,56.7894,56.7556,56.7624,60400.0
2014-09-15 15:55:00,83.93,83.93,83.87,83.91,125000.0,56.7624,56.7624,56.7218,56.7488,125000.0
2014-09-16 09:30:00,83.78,84.55,83.5,84.43,55300.0,56.6609,57.1817,56.4715,57.1005,55300.0
2014-09-16 09:35:00,84.51,84.54,84.08,84.34,40400.0,57.1546,57.1749,56.8638,57.0396,40400.0
2014-09-16 09:40:00,84.31,84.66,84.31,84.66,17900.0,57.0193,57.2561,57.0193,57.2561,17900.0
2014-09-16 09:45:00,84.69,85.09,84.59,84.98,47900.0,57.2763,57.5469,57.2087,57.4725,47900.0
2014-09-16 09:50:00,85.01,85.16,84.98,85.14,40100.0,57.4928,57.5942,57.4725,57.5807,40100.0
2014-09-16 09:55:00,85.12,85.14,84.93,85.01,65100.0,57.5672,57.5807,57.4387,57.4928,65100.0
2014-09-16 10:00:00,85.01,85.17,85.01,85.13,30400.0,57.4928,57.601,57.4928,57.5739,30400.0
2014-09-16 10:05:00,85.13,85.13,85.0,85.08,24300.0,57.5739,57.5739,57.486,57.5401,24300.0
2014-09-16 10:10:00,85.07,85.29,85.07,85.29,56400.0,57.5333,57.6821,57.5333,57.6821,56400.0
2014-09-16 10:15:00,85.3,85.34,85.23,85.26,26800.0,57.6889,57.7159,57.6415,57.6618,26800.0
2014-09-16 10:20:00,85.25,85.29,85.17,85.25,17800.0,57.6551,57.6821,57.601,57.6551,17800.0
2014-09-16 10:25:00,85.25,85.29,85.13,85.19,31700.0,57.6551,57.6821,57.5739,57.6145,31700.0
2014-09-16 10:30:00,85.19,85.2,85.11,85.14,56900.0,57.6145,57.6213,57.5604,57.5807,56900.0
2014-09-16 10:35:00,85.14,85.27,85.12,85.27,43200.0,57.5807,57.6686,57.5672,57.6686,43200.0
2014-09-16 10:40:00,85.25,85.32,85.19,85.27,35400.0,57.6551,57.7024,57.6145,57.6686,35400.0
2014-09-16 10:45:00,85.28,85.59,85.28,85.58,61800.0,57.6754,57.885,57.6754,57.8783,61800.0
2014-09-16 10:50:00,85.57,85.71,85.53,85.66,44000.0,57.8715,57.9662,57.8444,57.9324,44000.0
2014-09-16 10:55:00,85.65,85.69,85.5,85.54,61600.0,57.9256,57.9526,57.8242,57.8512,61600.0
2014-09-16 11:00:00,85.53,85.54,85.47,85.5,41900.0,57.8444,57.8512,57.8039,57.8242,41900.0
2014-09-16 11:05:00,85.5,85.53,85.48,85.52,19600.0,57.8242,57.8444,57.8106,57.8377,19600.0
2014-09-16 11:10:00,85.53,85.69,85.49,85.69,38900.0,57.8444,57.9526,57.8174,57.9526,38900.0
2014-09-16 11:15:00,85.69,85.78,85.63,85.68,30800.0,57.9526,58.0135,57.9121,57.9459,30800.0
2014-09-16 11:20:00,85.68,85.95,85.67,85.94,37600.0,57.9459,58.1285,57.9391,58.1217,37600.0
2014-09-16 11:25:00,85.93,85.95,85.83,85.93,36400.0,58.115,58.1285,58.0473,58.115,36400.0
2014-09-16 11:30:00,85.92,86.06,85.88,85.94,36900.0,58.1082,58.2029,58.0811,58.1217,36900.0
2014-09-16 11:35:00,85.96,86.15,85.96,86.08,26800.0,58.1353,58.2637,58.1353,58.2164,26800.0
2014-09-16 11:40:00,86.09,86.18,86.09,86.16,21900.0,58.2232,58.284,58.2232,58.2705,21900.0
2014-09-16 11:45:00,86.17,86.28,86.12,86.24,42800.0,58.2773,58.3517,58.2435,58.3246,42800.0
2014-09-16 11:50:00,86.24,86.35,86.17,86.17,60900.0,58.3246,58.399,58.2773,58.2773,60900.0
2014-09-16 11:55:00,86.18,86.4,86.14,86.26,44100.0,58.284,58.4328,58.257,58.3381,44100.0
2014-09-16 12:00:00,86.28,86.31,86.2,86.24,20100.0,58.3517,58.372,58.2976,58.3246,20100.0
2014-09-16 12:05:00,86.24,86.25,86.12,86.16,13500.0,58.3246,58.3314,58.2435,58.2705,13500.0
2014-09-16 12:10:00,86.16,86.3,86.14,86.3,18600.0,58.2705,58.3652,58.257,58.3652,18600.0
2014-09-16 12:15:00,86.3,86.37,86.22,86.37,26800.0,58.3652,58.4125,58.3111,58.4125,26800.0
2014-09-16 12:20:00,86.39,86.51,86.35,86.51,25700.0,58.4261,58.5072,58.399,58.5072,25700.0
2014-09-16 12:25:00,86.49,86.54,86.35,86.43,39400.0,58.4937,58.5275,58.399,58.4531,39400.0
2014-09-16 12:30:00,86.42,86.57,86.42,86.48,26100.0,58.4464,58.5478,58.4464,58.4869,26100.0
2014-09-16 12:35:00,86.47,86.5,86.42,86.45,24500.0,58.4802,58.5005,58.4464,58.4666,24500.0
2014-09-16 12:40:00,86.43,86.44,86.38,86.38,18800.0,58.4531,58.4599,58.4193,58.4193,18800.0
2014-09-16 12:45:00,86.38,86.48,86.38,86.44,28100.0,58.4193,58.4869,58.4193,58.4599,28100.0
2014-09-16 12:50:00,86.43,86.45,86.28,86.28,85600.0,58.4531,58.4666,58.3517,58.3517,85600.0
2014-09-16 12:55:00,86.28,86.33,86.18,86.2,24100.0,58.3517,58.3855,58.284,58.2976,24100.0
2014-09-16 13:00:00,86.21,86.44,86.21,86.34,32200.0,58.3043,58.4599,58.3043,58.3922,32200.0
2014-09-16 13:05:00,86.33,86.5,86.28,86.45,18100.0,58.3855,58.5005,58.3517,58.4666,18100.0
2014-09-16 13:10:00,86.45,86.45,86.37,86.42,33500.0,58.4666,58.4666,58.4125,58.4464,33500.0
2014-09-16 13:15:00,86.4,86.59,86.38,86.56,33800.0,58.4328,58.5613,58.4193,58.541,33800.0
2014-09-16 13:20:00,86.55,86.68,86.52,86.64,29100.0,58.5343,58.6222,58.514,58.5951,29100.0
2014-09-16 13:25:00,86.64,86.68,86.5,86.55,27500.0,58.5951,58.6222,58.5005,58.5343,27500.0
2014-09-16 13:30:00,86.58,86.59,86.36,86.37,29900.0,58.5546,58.5613,58.4058,58.4125,29900.0
2014-09-16 13:35:00,86.38,86.57,86.37,86.49,24000.0,58.4193,58.5478,58.4125,58.4937,24000.0
2014-09-16 13:40:00,86.5,86.56,86.42,86.55,22100.0,58.5005,58.541,58.4464,58.5343,22100.0
2014-09-16 13:45:00,86.56,86.65,86.5,86.53,21900.0,58.541,58.6019,58.5005,58.5207,21900.0
2014-09-16 13:50:00,86.52,86.6,86.47,86.5,29200.0,58.514,58.5681,58.4802,58.5005,29200.0
2014-09-16 13:55:00,86.49,86.49,86.42,86.46,17700.0,58.4937,58.4937,58.4464,58.4734,17700.0
2014-09-16 14:00:00,86.45,86.56,86.41,86.51,23500.0,58.4666,58.541,58.4396,58.5072,23500.0
2014-09-16 14:05:00,86.52,86.59,86.46,86.47,26500.0,58.514,58.5613,58.4734,58.4802,26500.0
2014-09-16 14:10:00,86.48,86.53,86.45,86.47,17300.0,58.4869,58.5207,58.4666,58.4802,17300.0
2014-09-16 14:15:00,86.48,86.52,86.35,86.35,22100.0,58.4869,58.514,58.399,58.399,22100.0
2014-09-16 14:20:00,86.37,86.41,86.26,86.28,150900.0,58.4125,58.4396,58.3381,58.3517,150900.0
2014-09-16 14:25:00,86.27,86.27,86.21,86.26,23800.0,58.3449,58.3449,58.3043,58.3381,23800.0
2014-09-16 14:30:00,86.29,86.36,86.23,86.36,27300.0,58.3584,58.4058,58.3179,58.4058,27300.0
2014-09-16 14:35:00,86.37,86.39,86.27,86.3,58700.0,58.4125,58.4261,58.3449,58.3652,58700.0
2014-09-16 14:40:00,86.3,86.31,86.25,86.28,39300.0,58.3652,58.372,58.3314,58.3517,39300.0
2014-09-16 14:45:00,86.27,86.34,86.23,86.27,47900.0,58.3449,58.3922,58.3179,58.3449,47900.0
2014-09-16 14:50:00,86.26,86.31,86.23,86.31,92200.0,58.3381,58.372,58.3179,58.372,92200.0
2014-09-16 14:55:00,86.3,86.3,86.16,86.18,84400.0,58.3652,58.3652,58.2705,58.284,84400.0
2014-09-16 15:00:00,86.18,86.18,86.0,86.16,46900.0,58.284,58.284,58.1623,58.2705,46900.0
2014-09-16 15:05:00,86.14,86.28,86.12,86.12,21800.0,58.257,58.3517,58.2435,58.2435,21800.0
2014-09-16 15:10:00,86.13,86.15,86.06,86.11,22700.0,58.2502,58.2637,58.2029,58.2367,22700.0
2014-09-16 15:15:00,86.11,86.15,86.06,86.11,26400.0,58.2367,58.2637,58.2029,58.2367,26400.0
2014-09-16 15:20:00,86.1,86.12,86.06,86.09,24200.0,58.2299,58.2435,58.2029,58.2232,24200.0
2014-09-16 15:25:00,86.09,86.15,86.04,86.06,58700.0,58.2232,58.2637,58.1894,58.2029,58700.0
2014-09-16 15:30:00,86.06,86.09,86.0,86.0,138400.0,58.2029,58.2232,58.1623,58.1623,138400.0
2014-09-16 15:35:00,86.01,86.06,86.0,86.02,106100.0,58.1691,58.2029,58.1623,58.1758,106100.0
2014-09-16 15:40:00,86.03,86.06,85.99,86.03,121000.0,58.1826,58.2029,58.1555,58.1826,121000.0
2014-09-16 15:45:00,86.02,86.03,85.92,85.92,108300.0,58.1758,58.1826,58.1082,58.1082,108300.0
2014-09-16 15:50:00,85.92,85.93,85.76,85.8,129500.0,58.1082,58.115,58.0,58.027,129500.0
2014-09-16 15:55:00,85.79,85.82,85.77,85.79,155700.0,58.0203,58.0406,58.0068,58.0203,155700.0
2014-09-17 09:30:00,85.94,85.94,85.29,85.48,35900.0,58.1217,58.1217,57.6821,57.8106,35900.0
2014-09-17 09:35:00,85.59,85.75,85.4,85.4,16700.0,57.885,57.9932,57.7565,57.7565,16700.0
2014-09-17 09:40:00,85.37,85.63,85.37,85.58,17500.0,57.7362,57.9121,57.7362,57.8783,17500.0
2014-09-17 09:45:00,85.58,85.75,85.52,85.55,38800.0,57.8783,57.9932,57.8377,57.858,38800.0
2014-09-17 09:50:00,85.55,85.71,85.5,85.51,19300.0,57.858,57.9662,57.8242,57.8309,19300.0
2014-09-17 09:55:00,85.5,85.56,85.48,85.54,12600.0,57.8242,57.8647,57.8106,57.8512,12600.0
2014-09-17 10:00:00,85.53,85.66,85.51,85.55,19300.0,57.8444,57.9324,57.8309,57.858,19300.0
2014-09-17 10:05:00,85.55,85.55,85.46,85.47,19400.0,57.858,57.858,57.7971,57.8039,19400.0
2014-09-17 10:10:00,85.45,85.6,85.45,85.48,14400.0,57.7903,57.8918,57.7903,57.8106,14400.0
2014-09-17 10:15:00,85.46,85.69,85.46,85.67,18600.0,57.7971,57.9526,57.7971,57.9391,18600.0
2014-09-17 10:20:00,85.65,85.66,85.56,85.57,25300.0,57.9256,57.9324,57.8647,57.8715,25300.0
2014-09-17 10:25:00,85.57,85.68,85.57,85.66,14800.0,57.8715,57.9459,57.8715,57.9324,14800.0
2014-09-17 10:30:00,85.66,85.74,85.58,85.67,17900.0,57.9324,57.9865,57.8783,57.9391,17900.0
2014-09-17 10:35:00,85.66,85.7,85.53,85.53,21400.0,57.9324,57.9594,57.8444,57.8444,21400.0
2014-09-17 10:40:00,85.52,85.53,85.34,85.51,17000.0,57.8377,57.8444,57.7159,57.8309,17000.0
2014-09-17 10:45:00,85.5,85.59,85.44,85.57,13500.0,57.8242,57.885,57.7836,57.8715,13500.0
2014-09-17 10:50:00,85.54,85.64,85.48,85.64,21700.0,57.8512,57.9188,57.8106,57.9188,21700.0
2014-09-17 10:55:00,85.62,85.62,85.54,85.56,26800.0,57.9053,57.9053,57.8512,57.8647,26800.0
2014-09-17 11:00:00,85.55,85.68,85.55,85.65,24600.0,57.858,57.9459,57.858,57.9256,24600.0
2014-09-17 11:05:00,85.65,85.69,85.61,85.61,15000.0,57.9256,57.9526,57.8985,57.8985,15000.0
2014-09-17 11:10:00,85.61,85.71,85.55,85.71,40500.0,57.8985,57.9662,57.858,57.9662,40500.0
2014-09-17 11:15:00,85.71,85.76,85.65,85.72,21400.0,57.9662,58.0,57.9256,57.9729,21400.0
2014-09-17 11:20:00,85.72,85.99,85.71,85.9,187600.0,57.9729,58.1555,57.9662,58.0947,187600.0
2014-09-17 11:25:00,85.9,85.92,85.86,85.91,41300.0,58.0947,58.1082,58.0676,58.1014,41300.0
2014-09-17 11:30:00,85.92,85.94,85.86,85.88,85200.0,58.1082,58.1217,58.0676,58.0811,85200.0
2014-09-17 11:35:00,85.89,85.92,85.87,85.92,43000.0,58.0879,58.1082,58.0744,58.1082,43000.0
2014-09-17 11:40:00,85.91,85.91,85.67,85.83,43900.0,58.1014,58.1014,57.9391,58.0473,43900.0
2014-09-17 11:45:00,85.83,85.87,85.81,85.84,35400.0,58.0473,58.0744,58.0338,58.0541,35400.0
2014-09-17 11:50:00,85.84,85.86,85.84,85.84,36300.0,58.0541,58.0676,58.0541,58.0541,36300.0
2014-09-17 11:55:00,85.84,85.84,85.71,85.74,37400.0,58.0541,58.0541,57.9662,57.9865,37400.0
2014-09-17 12:00:00,85.74,85.76,85.69,85.75,74400.0,57.9865,58.0,57.9526,57.9932,74400.0
2014-09-17 12:05:00,85.75,85.79,85.73,85.79,31000.0,57.9932,58.0203,57.9797,58.0203,31000.0
2014-09-17 12:10:00,85.73,85.74,85.63,85.64,25500.0,57.9797,57.9865,57.9121,57.9188,25500.0
2014-09-17 12:15:00,85.64,85.66,85.64,85.66,16500.0,57.9188,57.9324,57.9188,57.9324,16500.0
2014-09-17 12:20:00,85.65,85.66,85.6,85.65,49500.0,57.9256,57.9324,57.8918,57.9256,49500.0
2014-09-17 12:25:00,85.65,85.66,85.56,85.63,31200.0,57.9256,57.9324,57.8647,57.9121,31200.0
2014-09-17 12:30:00,85.64,85.65,85.63,85.64,23700.0,57.9188,57.9256,57.9121,57.9188,23700.0
2014-09-17 12:35:00,85.63,85.65,85.54,85.54,23000.0,57.9121,57.9256,57.8512,57.8512,23000.0
2014-09-17 12:40:00,85.55,85.62,85.55,85.6,18000.0,57.858,57.9053,57.858,57.8918,18000.0
2014-09-17 12:45:00,85.6,85.64,85.58,85.59,10600.0,57.8918,57.9188,57.8783,57.885,10600.0
2014-09-17 12:50:00,85.59,85.71,85.57,85.67,56600.0,57.885,57.9662,57.8715,57.9391,56600.0
2014-09-17 12:55:00,85.66,85.66,85.57,85.6,29800.0,57.9324,57.9324,57.8715,57.8918,29800.0
2014-09-17 13:00:00,85.6,85.63,85.58,85.63,15700.0,57.8918,57.9121,57.8783,57.9121,15700.0
2014-09-17 13:05:00,85.62,85.62,85.54,85.59,17000.0,57.9053,57.9053,57.8512,57.885,17000.0
2014-09-17 13:10:00,85.6,85.62,85.58,85.61,16100.0,57.8918,57.9053,57.8783,57.8985,16100.0
2014-09-17 13:15:00,85.6,85.6,85.52,85.52,13200.0,57.8918,57.8918,57.8377,57.8377,13200.0
2014-09-17 13:20:00,85.54,85.55,85.5,85.54,5400.0,57.8512,57.858,57.8242,57.8512,5400.0
2014-09-17 13:25:00,85.53,85.53,85.45,85.48,10700.0,57.8444,57.8444,57.7903,57.8106,10700.0
2014-09-17 13:30:00,85.48,85.52,85.45,85.52,11800.0,57.8106,57.8377,57.7903,57.8377,11800.0
2014-09-17 13:35:00,85.52,85.54,85.49,85.52,9900.0,57.8377,57.8512,57.8174,57.8377,9900.0
2014-09-17 13:40:00,85.52,85.63,85.5,85.63,17500.0,57.8377,57.9121,57.8242,57.9121,17500.0
2014-09-17 13:45:00,85.65,85.7,85.64,85.68,13200.0,57.9256,57.9594,57.9188,57.9459,13200.0
2014-09-17 13:50:00,85.68,85.98,85.65,85.92,47000.0,57.9459,58.1488,57.9256,58.1082,47000.0
2014-09-17 13:55:00,85.94,86.0,85.88,86.0,17400.0,58.1217,58.1623,58.0811,58.1623,17400.0
2014-09-17 14:00:00,85.98,86.23,85.38,85.51,68100.0,58.1488,58.3179,57.743,57.8309,68100.0
2014-09-17 14:05:00,85.5,85.9,85.48,85.68,24000.0,57.8242,58.0947,57.8106,57.9459,24000.0
2014-09-17 14:10:00,85.69,86.1,85.69,85.94,21000.0,57.9526,58.2299,57.9526,58.1217,21000.0
2014-09-17 14:15:00,85.96,86.03,85.86,86.0,19700.0,58.1353,58.1826,58.0676,58.1623,19700.0
2014-09-17 14:20:00,85.98,86.14,85.94,86.14,22100.0,58.1488,58.257,58.1217,58.257,22100.0
2014-09-17 14:25:00,86.13,86.18,86.02,86.18,20100.0,58.2502,58.284,58.1758,58.284,20100.0
2014-09-17 14:30:00,86.18,86.19,86.03,86.09,19300.0,58.284,58.2908,58.1826,58.2232,19300.0
2014-09-17 14:35:00,86.09,86.1,86.02,86.04,14100.0,58.2232,58.2299,58.1758,58.1894,14100.0
2014-09-17 14:40:00,86.05,86.13,85.96,86.01,39800.0,58.1961,58.2502,58.1353,58.1691,39800.0
2014-09-17 14:45:00,85.98,86.22,85.94,86.19,69200.0,58.1488,58.3111,58.1217,58.2908,69200.0
2014-09-17 14:50:00,86.17,86.29,86.12,86.28,38400.0,58.2773,58.3584,58.2435,58.3517,38400.0
2014-09-17 14:55:00,86.27,86.29,86.13,86.25,18800.0,58.3449,58.3584,58.2502,58.3314,18800.0
2014-09-17 15:00:00,86.22,86.3,86.14,86.26,29500.0,58.3111,58.3652,58.257,58.3381,29500.0
2014-09-17 15:05:00,86.25,86.31,86.23,86.26,43600.0,58.3314,58.372,58.3179,58.3381,43600.0
2014-09-17 15:10:00,86.26,86.34,86.23,86.33,32800.0,58.3381,58.3922,58.3179,58.3855,32800.0
2014-09-17 15:15:00,86.33,86.38,86.21,86.21,20100.0,58.3855,58.4193,58.3043,58.3043,20100.0
2014-09-17 15:20:00,86.22,86.27,86.0,86.03,74900.0,58.3111,58.3449,58.1623,58.1826,74900.0
2014-09-17 15:25:00,86.02,86.12,85.96,86.1,27400.0,58.1758,58.2435,58.1353,58.2299,27400.0
2014-09-17 15:30:00,86.08,86.1,85.9,85.9,64800.0,58.2164,58.2299,58.0947,58.0947,64800.0
2014-09-17 15:35:00,85.89,85.96,85.75,85.77,39700.0,58.0879,58.1353,57.9932,58.0068,39700.0
2014-09-17 15:40:00,85.77,85.9,85.77,85.87,71300.0,58.0068,58.0947,58.0068,58.0744,71300.0
2014-09-17 15:45:00,85.84,85.86,85.67,85.7,57000.0,58.0541,58.0676,57.9391,57.9594,57000.0
2014-09-17 15:50:00,85.72,85.77,85.65,85.66,86100.0,57.9729,58.0068,57.9256,57.9324,86100.0
2014-09-17 15:55:00,85.66,85.71,85.61,85.7,122700.0,57.9324,57.9662,57.8985,57.9594,122700.0
2014-09-18 09:30:00,85.71,86.1,85.7,85.7,41800.0,57.9662,58.2299,57.9594,57.9594,41800.0
2014-09-18 09:35:00,85.8,85.9,85.56,85.6,9200.0,58.027,58.0947,57.8647,57.8918,9200.0
2014-09-18 09:40:00,85.6,85.71,85.53,85.63,25100.0,57.8918,57.9662,57.8444,57.9121,25100.0
2014-09-18 09:45:00,85.66,85.9,85.62,85.76,12700.0,57.9324,58.0947,57.9053,58.0,12700.0
2014-09-18 09:50:00,85.75,86.07,85.72,86.07,16500.0,57.9932,58.2096,57.9729,58.2096,16500.0
2014-09-18 09:55:00,86.06,86.06,85.87,85.97,11500.0,58.2029,58.2029,58.0744,58.142,11500.0
2014-09-18 10:00:00,85.94,86.11,85.91,86.07,24400.0,58.1217,58.2367,58.1014,58.2096,24400.0
2014-09-18 10:05:00,86.04,86.25,86.01,86.08,33500.0,58.1894,58.3314,58.1691,58.2164,33500.0
2014-09-18 10:10:00,86.11,86.15,85.92,85.93,11900.0,58.2367,58.2637,58.1082,58.115,11900.0
2014-09-18 10:15:00,85.93,85.97,85.85,85.9,24800.0,58.115,58.142,58.0609,58.0947,24800.0
2014-09-18 10:20:00,85.92,85.96,85.86,85.92,31500.0,58.1082,58.1353,58.0676,58.1082,31500.0
2014-09-18 10:25:00,85.94,85.96,85.68,85.68,13900.0,58.1217,58.1353,57.9459,57.9459,13900.0
2014-09-18 10:30:00,85.7,85.94,85.67,85.94,9600.0,57.9594,58.1217,57.9391,58.1217,9600.0
2014-09-18 10:35:00,85.97,86.18,85.97,86.18,11200.0,58.142,58.284,58.142,58.284,11200.0
2014-09-18 10:40:00,86.15,86.26,86.11,86.17,12500.0,58.2637,58.3381,58.2367,58.2773,12500.0
2014-09-18 10:45:00,86.15,86.26,86.14,86.21,9600.0,58.2637,58.3381,58.257,58.3043,9600.0
2014-09-18 10:50:00,86.21,86.25,86.13,86.15,13900.0,58.3043,58.3314,58.2502,58.2637,13900.0
2014-09-18 10:55:00,86.17,86.17,85.96,86.03,6600.0,58.2773,58.2773,58.1353,58.1826,6600.0
2014-09-18 11:00:00,86.02,86.04,85.91,85.96,9300.0,58.1758,58.1894,58.1014,58.1353,9300.0
2014-09-18 11:05:00,85.96,86.07,85.95,86.0,18400.0,58.1353,58.2096,58.1285,58.1623,18400.0
2014-09-18 11:10:00,86.01,86.06,85.97,86.03,8900.0,58.1691,58.2029,58.142,58.1826,8900.0
2014-09-18 11:15:00,86.03,86.05,85.98,86.05,7100.0,58.1826,58.1961,58.1488,58.1961,7100.0
2014-09-18 11:20:00,86.05,86.07,85.97,86.04,50300.0,58.1961,58.2096,58.142,58.1894,50300.0
2014-09-18 11:25:00,86.04,86.04,85.88,85.92,50500.0,58.1894,58.1894,58.0811,58.1082,50500.0
2014-09-18 11:30:00,85.92,85.92,85.8,85.87,21500.0,58.1082,58.1082,58.027,58.0744,21500.0
2014-09-18 11:35:00,85.88,85.88,85.69,85.71,45800.0,58.0811,58.0811,57.9526,57.9662,45800.0
2014-09-18 11:40:00,85.72,85.72,85.54,85.57,20400.0,57.9729,57.9729,57.8512,57.8715,20400.0
2014-09-18 11:45:00,85.55,85.58,85.37,85.4,46000.0,57.858,57.8783,57.7362,57.7565,46000.0
2014-09-18 11:50:00,85.41,85.52,85.39,85.48,20100.0,57.7633,57.8377,57.7498,57.8106,20100.0
2014-09-18 11:55:00,85.46,85.52,85.44,85.47,12800.0,57.7971,57.8377,57.7836,57.8039,12800.0
2014-09-18 12:00:00,85.49,85.54,85.43,85.53,15500.0,57.8174,57.8512,57.7768,57.8444,15500.0
2014-09-18 12:05:00,85.55,85.66,85.53,85.6,12500.0,57.858,57.9324,57.8444,57.8918,12500.0
2014-09-18 12:10:00,85.63,85.63,85.56,85.56,10200.0,57.9121,57.9121,57.8647,57.8647,10200.0
2014-09-18 12:15:00,85.59,85.66,85.57,85.62,41200.0,57.885,57.9324,57.8715,57.9053,41200.0
2014-09-18 12:20:00,85.63,85.64,85.51,85.54,13500.0,57.9121,57.9188,57.8309,57.8512,13500.0
2014-09-18 12:25:00,85.52,85.61,85.52,85.58,12600.0,57.8377,57.8985,57.8377,57.8783,12600.0
2014-09-18 12:30:00,85.56,85.61,85.52,85.59,15600.0,57.8647,57.8985,57.8377,57.885,15600.0
2014-09-18 12:35:00,85.61,85.76,85.61,85.74,15000.0,57.8985,58.0,57.8985,57.9865,15000.0
2014-09-18 12:40:00,85.74,85.77,85.69,85.69,10800.0,57.9865,58.0068,57.9526,57.9526,10800.0
2014-09-18 12:45:00,85.7,85.7,85.63,85.66,17200.0,57.9594,57.9594,57.9121,57.9324,17200.0
2014-09-18 12:50:00,85.66,85.67,85.44,85.5,22700.0,57.9324,57.9391,57.7836,57.8242,22700.0
2014-09-18 12:55:00,85.55,85.62,85.55,85.59,8100.0,57.858,57.9053,57.858,57.885,8100.0
2014-09-18 13:00:00,85.56,86.01,85.54,85.87,122500.0,57.8647,58.1691,57.8512,58.0744,122500.0
2014-09-18 13:05:00,85.86,86.38,85.81,86.28,125300.0,58.0676,58.4193,58.0338,58.3517,125300.0
2014-09-18 13:10:00,86.31,86.33,85.94,85.94,42500.0,58.372,58.3855,58.1217,58.1217,42500.0
2014-09-18 13:15:00,85.95,86.17,85.95,86.16,17300.0,58.1285,58.2773,58.1285,58.2705,17300.0
2014-09-18 13:20:00,86.16,86.25,86.06,86.06,43300.0,58.2705,58.3314,58.2029,58.2029,43300.0
2014-09-18 13:25:00,86.07,86.11,85.97,86.01,24400.0,58.2096,58.2367,58.142,58.1691,24400.0
2014-09-18 13:30:00,86.01,86.04,85.95,85.97,17200.0,58.1691,58.1894,58.1285,58.142,17200.0
2014-09-18 13:35:00,85.99,86.3,85.99,86.17,57100.0,58.1555,58.3652,58.1555,58.2773,57100.0
2014-09-18 13:40:00,86.19,86.35,86.17,86.35,76800.0,58.2908,58.399,58.2773,58.399,76800.0
2014-09-18 13:45:00,86.35,86.39,86.23,86.24,20800.0,58.399,58.4261,58.3179,58.3246,20800.0
2014-09-18 13:50:00,86.22,86.24,86.05,86.05,14500.0,58.3111,58.3246,58.1961,58.1961,14500.0
2014-09-18 13:55:00,86.06,86.11,85.99,86.08,17600.0,58.2029,58.2367,58.1555,58.2164,17600.0
2014-09-18 14:00:00,86.08,86.16,86.03,86.05,14700.0,58.2164,58.2705,58.1826,58.1961,14700.0
2014-09-18 14:05:00,86.06,86.15,86.06,86.12,11100.0,58.2029,58.2637,58.2029,58.2435,11100.0
2014-09-18 14:10:00,86.12,86.17,86.07,86.07,64600.0,58.2435,58.2773,58.2096,58.2096,64600.0
2014-09-18 14:15:00,86.09,86.09,85.88,85.9,34000.0,58.2232,58.2232,58.0811,58.0947,34000.0
2014-09-18 14:20:00,85.9,85.93,85.83,85.84,10700.0,58.0947,58.115,58.0473,58.0541,10700.0
2014-09-18 14:25:00,85.83,85.85,85.77,85.83,38500.0,58.0473,58.0609,58.0068,58.0473,38500.0
2014-09-18 14:30:00,85.82,85.9,85.82,85.84,22700.0,58.0406,58.0947,58.0406,58.0541,22700.0
2014-09-18 14:35:00,85.85,85.85,85.76,85.81,11000.0,58.0609,58.0609,58.0,58.0338,11000.0
2014-09-18 14:40:00,85.81,85.86,85.8,85.83,12900.0,58.0338,58.0676,58.027,58.0473,12900.0
2014-09-18 14:45:00,85.82,85.89,85.78,85.89,20300.0,58.0406,58.0879,58.0135,58.0879,20300.0
2014-09-18 14:50:00,85.89,85.96,85.89,85.95,22100.0,58.0879,58.1353,58.0879,58.1285,22100.0
2014-09-18 14:55:00,85.95,86.03,85.86,85.87,43100.0,58.1285,58.1826,58.0676,58.0744,43100.0
2014-09-18 15:00:00,85.86,85.91,85.83,85.86,26700.0,58.0676,58.1014,58.0473,58.0676,26700.0
2014-09-18 15:05:00,85.87,85.89,85.8,85.87,28300.0,58.0744,58.0879,58.027,58.0744,28300.0
2014-09-18 15:10:00,85.88,85.92,85.87,85.89,30300.0,58.0811,58.1082,58.0744,58.0879,30300.0
2014-09-18 15:15:00,85.89,86.02,85.89,85.98,22700.0,58.0879,58.1758,58.0879,58.1488,22700.0
2014-09-18 15:20:00,85.99,86.01,85.91,85.91,17700.0,58.1555,58.1691,58.1014,58.1014,17700.0
2014-09-18 15:25:00,85.92,85.98,85.9,85.93,23000.0,58.1082,58.1488,58.0947,58.115,23000.0
2014-09-18 15:30:00,85.95,86.02,85.91,86.0,27900.0,58.1285,58.1758,58.1014,58.1623,27900.0
2014-09-18 15:35:00,86.0,86.06,85.95,86.06,44200.0,58.1623,58.2029,58.1285,58.2029,44200.0
2014-09-18 15:40:00,86.05,86.06,85.96,85.97,52900.0,58.1961,58.2029,58.1353,58.142,52900.0
2014-09-18 15:45:00,85.95,85.99,85.92,85.98,53500.0,58.1285,58.1555,58.1082,58.1488,53500.0
2014-09-18 15:50:00,85.98,86.01,85.94,85.98,67600.0,58.1488,58.1691,58.1217,58.1488,67600.0
2014-09-18 15:55:00,85.98,85.98,85.89,85.9,114000.0,58.1488,58.1488,58.0879,58.0947,114000.0
2014-09-19 09:30:00,86.04,86.23,85.89,85.99,539600.0,58.1894,58.3179,58.0879,58.1555,539600.0
2014-09-19 09:35:00,86.0,86.27,85.95,86.25,17400.0,58.1623,58.3449,58.1285,58.3314,17400.0
2014-09-19 09:40:00,86.21,86.37,86.1,86.29,14200.0,58.3043,58.4125,58.2299,58.3584,14200.0
2014-09-19 09:45:00,86.3,86.38,86.28,86.31,29600.0,58.3652,58.4193,58.3517,58.372,29600.0
2014-09-19 09:50:00,86.32,86.32,86.16,86.22,19500.0,58.3787,58.3787,58.2705,58.3111,19500.0
2014-09-19 09:55:00,86.22,86.26,86.01,86.25,39600.0,58.3111,58.3381,58.1691,58.3314,39600.0
2014-09-19 10:00:00,86.23,86.26,86.14,86.17,16000.0,58.3179,58.3381,58.257,58.2773,16000.0
2014-09-19 10:05:00,86.19,86.26,86.06,86.11,15300.0,58.2908,58.3381,58.2029,58.2367,15300.0
2014-09-19 10:10:00,86.1,86.11,85.9,85.91,22300.0,58.2299,58.2367,58.0947,58.1014,22300.0
2014-09-19 10:15:00,85.91,85.95,85.88,85.89,27400.0,58.1014,58.1285,58.0811,58.0879,27400.0
2014-09-19 10:20:00,85.88,85.96,85.81,85.96,29000.0,58.0811,58.1353,58.0338,58.1353,29000.0
2014-09-19 10:25:00,85.98,86.05,85.81,85.86,25300.0,58.1488,58.1961,58.0338,58.0676,25300.0
2014-09-19 10:30:00,85.87,85.99,85.84,85.99,33200.0,58.0744,58.1555,58.0541,58.1555,33200.0
2014-09-19 10:35:00,86.02,86.14,86.01,86.12,14600.0,58.1758,58.257,58.1691,58.2435,14600.0
2014-09-19 10:40:00,86.11,86.14,86.07,86.08,16100.0,58.2367,58.257,58.2096,58.2164,16100.0
2014-09-19 10:45:00,86.05,86.07,85.96,85.98,13300.0,58.1961,58.2096,58.1353,58.1488,13300.0
2014-09-19 10:50:00,85.97,86.02,85.93,86.02,10000.0,58.142,58.1758,58.115,58.1758,10000.0
2014-09-19 10:55:00,86.02,86.07,85.97,86.05,11300.0,58.1758,58.2096,58.142,58.1961,11300.0
2014-09-19 11:00:00,86.07,86.14,85.96,86.12,15600.0,58.2096,58.257,58.1353,58.2435,15600.0
2014-09-19 11:05:00,86.12,86.16,86.01,86.01,10100.0,58.2435,58.2705,58.1691,58.1691,10100.0
2014-09-19 11:10:00,86.0,86.06,85.95,85.96,7800.0,58.1623,58.2029,58.1285,58.1353,7800.0
2014-09-19 11:15:00,85.97,86.16,85.97,86.13,12300.0,58.142,58.2705,58.142,58.2502,12300.0
2014-09-19 11:20:00,86.15,86.21,86.13,86.19,18400.0,58.2637,58.3043,58.2502,58.2908,18400.0
2014-09-19 11:25:00,86.2,86.23,86.07,86.16,10100.0,58.2976,58.3179,58.2096,58.2705,10100.0
2014-09-19 11:30:00,86.13,86.14,86.01,86.04,12100.0,58.2502,58.257,58.1691,58.1894,12100.0
2014-09-19 11:35:00,86.04,86.11,86.04,86.11,14400.0,58.1894,58.2367,58.1894,58.2367,14400.0
2014-09-19 11:40:00,86.11,86.23,86.06,86.23,7900.0,58.2367,58.3179,58.2029,58.3179,7900.0
2014-09-19 11:45:00,86.21,86.26,86.05,86.06,11200.0,58.3043,58.3381,58.1961,58.2029,11200.0
2014-09-19 11:50:00,86.02,86.06,85.96,86.0,9600.0,58.1758,58.2029,58.1353,58.1623,9600.0
2014-09-19 11:55:00,85.99,86.1,85.98,86.03,7100.0,58.1555,58.2299,58.1488,58.1826,7100.0
2014-09-19 12:00:00,86.01,86.03,85.82,85.89,8700.0,58.1691,58.1826,58.0406,58.0879,8700.0
2014-09-19 12:05:00,85.9,85.9,85.76,85.81,19700.0,58.0947,58.0947,58.0,58.0338,19700.0
2014-09-19 12:10:00,85.77,85.89,85.76,85.82,11900.0,58.0068,58.0879,58.0,58.0406,11900.0
2014-09-19 12:15:00,85.77,85.79,85.68,85.79,14900.0,58.0068,58.0203,57.9459,58.0203,14900.0
2014-09-19 12:20:00,85.8,85.89,85.75,85.84,10700.0,58.027,58.0879,57.9932,58.0541,10700.0
2014-09-19 12:25:00,85.84,85.91,85.84,85.91,11000.0,58.0541,58.1014,58.0541,58.1014,11000.0
2014-09-19 12:30:00,85.91,85.92,85.81,85.92,36400.0,58.1014,58.1082,58.0338,58.1082,36400.0
2014-09-19 12:35:00,85.92,86.01,85.92,85.93,11900.0,58.1082,58.1691,58.1082,58.115,11900.0
2014-09-19 12:40:00,85.92,85.92,85.81,85.81,9400.0,58.1082,58.1082,58.0338,58.0338,9400.0
2014-09-19 12:45:00,85.81,85.88,85.78,85.88,29900.0,58.0338,58.0811,58.0135,58.0811,29900.0
2014-09-19 12:50:00,85.88,85.96,85.87,85.89,6500.0,58.0811,58.1353,58.0744,58.0879,6500.0
2014-09-19 12:55:00,85.9,85.95,85.86,85.89,6400.0,58.0947,58.1285,58.0676,58.0879,6400.0
2014-09-19 13:00:00,85.88,85.89,85.69,85.74,14600.0,58.0811,58.0879,57.9526,57.9865,14600.0
2014-09-19 13:05:00,85.74,85.79,85.7,85.73,17200.0,57.9865,58.0203,57.9594,57.9797,17200.0
2014-09-19 13:10:00,85.72,85.72,85.58,85.64,18700.0,57.9729,57.9729,57.8783,57.9188,18700.0
2014-09-19 13:15:00,85.64,85.66,85.58,85.62,16200.0,57.9188,57.9324,57.8783,57.9053,16200.0
2014-09-19 13:20:00,85.63,85.67,85.6,85.65,15600.0,57.9121,57.9391,57.8918,57.9256,15600.0
2014-09-19 13:25:00,85.67,85.67,85.62,85.64,9500.0,57.9391,57.9391,57.9053,57.9188,9500.0
2014-09-19 13:30:00,85.65,85.73,85.65,85.71,8700.0,57.9256,57.9797,57.9256,57.9662,8700.0
2014-09-19 13:35:00,85.7,85.75,85.65,85.7,10900.0,57.9594,57.9932,57.9256,57.9594,10900.0
2014-09-19 13:40:00,85.7,85.7,85.65,85.66,7400.0,57.9594,57.9594,57.9256,57.9324,7400.0
2014-09-19 13:45:00,85.66,85.69,85.65,85.68,10700.0,57.9324,57.9526,57.9256,57.9459,10700.0
2014-09-19 13:50:00,85.68,85.74,85.67,85.73,11000.0,57.9459,57.9865,57.9391,57.9797,11000.0
2014-09-19 13:55:00,85.72,85.76,85.67,85.7,16300.0,57.9729,58.0,57.9391,57.9594,16300.0
2014-09-19 14:00:00,85.71,85.76,85.68,85.69,23500.0,57.9662,58.0,57.9459,57.9526,23500.0
2014-09-19 14:05:00,85.68,85.7,85.64,85.69,12600.0,57.9459,57.9594,57.9188,57.9526,12600.0
2014-09-19 14:10:00,85.69,85.7,85.67,85.69,7500.0,57.9526,57.9594,57.9391,57.9526,7500.0
2014-09-19 14:15:00,85.7,85.74,85.65,85.73,45100.0,57.9594,57.9865,57.9256,57.9797,45100.0
2014-09-19 14:20:00,85.73,85.86,85.69,85.79,22200.0,57.9797,58.0676,57.9526,58.0203,22200.0
2014-09-19 14:25:00,85.81,85.85,85.79,85.79,19900.0,58.0338,58.0609,58.0203,58.0203,19900.0
2014-09-19 14:30:00,85.8,85.8,85.68,85.71,17100.0,58.027,58.027,57.9459,57.9662,17100.0
2014-09-19 14:35:00,85.72,85.81,85.7,85.81,11900.0,57.9729,58.0338,57.9594,58.0338,11900.0
2014-09-19 14:40:00,85.8,85.88,85.77,85.88,14000.0,58.027,58.0811,58.0068,58.0811,14000.0
2014-09-19 14:45:00,85.88,85.95,85.82,85.92,14400.0,58.0811,58.1285,58.0406,58.1082,14400.0
2014-09-19 14:50:00,85.9,85.93,85.76,85.79,23400.0,58.0947,58.115,58.0,58.0203,23400.0
2014-09-19 14:55:00,85.81,85.92,85.81,85.88,11100.0,58.0338,58.1082,58.0338,58.0811,11100.0
2014-09-19 15:00:00,85.89,85.98,85.88,85.95,28700.0,58.0879,58.1488,58.0811,58.1285,28700.0
2014-09-19 15:05:00,85.95,85.96,85.8,85.89,39200.0,58.1285,58.1353,58.027,58.0879,39200.0
2014-09-19 15:10:00,85.9,85.97,85.84,85.93,18400.0,58.0947,58.142,58.0541,58.115,18400.0
2014-09-19 15:15:00,85.93,85.98,85.87,85.89,17000.0,58.115,58.1488,58.0744,58.0879,17000.0
2014-09-19 15:20:00,85.88,85.88,85.82,85.87,16900.0,58.0811,58.0811,58.0406,58.0744,16900.0
2014-09-19 15:25:00,85.87,85.91,85.81,85.81,17200.0,58.0744,58.1014,58.0338,58.0338,17200.0
2014-09-19 15:30:00,85.82,85.91,85.82,85.9,36700.0,58.0406,58.1014,58.0406,58.0947,36700.0
2014-09-19 15:35:00,85.91,85.99,85.89,85.97,59200.0,58.1014,58.1555,58.0879,58.142,59200.0
2014-09-19 15:40:00,85.97,86.03,85.94,86.02,30400.0,58.142,58.1826,58.1217,58.1758,30400.0
2014-09-19 15:45:00,86.02,86.06,85.87,85.89,81300.0,58.1758,58.2029,58.0744,58.0879,81300.0
2014-09-19 15:50:00,85.89,85.9,85.8,85.86,108700.0,58.0879,58.0947,58.027,58.0676,108700.0
2014-09-19 15:55:00,85.86,85.88,85.76,85.78,257500.0,58.0676,58.0811,58.0,58.0135,257500.0
2014-09-22 09:30:00,85.5,85.53,84.73,84.99,48400.0,57.8242,57.8444,57.3034,57.4792,48400.0
2014-09-22 09:35:00,85.1,85.44,84.93,85.03,30200.0,57.5536,57.7836,57.4387,57.5063,30200.0
2014-09-22 09:40:00,84.88,85.05,84.82,84.95,16100.0,57.4048,57.5198,57.3643,57.4522,16100.0
2014-09-22 09:45:00,84.98,85.22,84.98,85.11,24300.0,57.4725,57.6348,57.4725,57.5604,24300.0
2014-09-22 09:50:00,85.08,85.2,85.01,85.09,22200.0,57.5401,57.6213,57.4928,57.5469,22200.0
2014-09-22 09:55:00,85.09,85.23,85.07,85.23,19500.0,57.5469,57.6415,57.5333,57.6415,19500.0
2014-09-22 10:00:00,85.21,85.21,85.05,85.11,19000.0,57.628,57.628,57.5198,57.5604,19000.0
2014-09-22 10:05:00,85.11,85.34,85.08,85.33,31500.0,57.5604,57.7159,57.5401,57.7092,31500.0
2014-09-22 10:10:00,85.33,85.33,85.19,85.19,31300.0,57.7092,57.7092,57.6145,57.6145,31300.0
2014-09-22 10:15:00,85.18,85.18,84.99,85.04,14100.0,57.6077,57.6077,57.4792,57.513,14100.0
2014-09-22 10:20:00,85.04,85.04,84.91,84.93,14400.0,57.513,57.513,57.4251,57.4387,14400.0
2014-09-22 10:25:00,84.94,84.94,84.82,84.9,11300.0,57.4454,57.4454,57.3643,57.4184,11300.0
2014-09-22 10:30:00,84.9,84.9,84.72,84.79,33500.0,57.4184,57.4184,57.2966,57.344,33500.0
2014-09-22 10:35:00,84.8,84.81,84.7,84.7,23600.0,57.3507,57.3575,57.2831,57.2831,23600.0
2014-09-22 10:40:00,84.68,84.77,84.65,84.68,16100.0,57.2696,57.3304,57.2493,57.2696,16100.0
2014-09-22 10:45:00,84.66,84.7,84.6,84.6,9100.0,57.2561,57.2831,57.2155,57.2155,9100.0
2014-09-22 10:50:00,84.62,84.64,84.54,84.54,15100.0,57.229,57.2425,57.1749,57.1749,15100.0
2014-09-22 10:55:00,84.56,84.63,84.49,84.63,25700.0,57.1884,57.2358,57.1411,57.2358,25700.0
2014-09-22 11:00:00,84.62,84.71,84.58,84.68,18500.0,57.229,57.2899,57.2019,57.2696,18500.0
2014-09-22 11:05:00,84.68,84.72,84.59,84.61,29700.0,57.2696,57.2966,57.2087,57.2222,29700.0
2014-09-22 11:10:00,84.62,84.64,84.49,84.5,20000.0,57.229,57.2425,57.1411,57.1478,20000.0
2014-09-22 11:15:00,84.5,84.5,84.38,84.38,20600.0,57.1478,57.1478,57.0667,57.0667,20600.0
2014-09-22 11:20:00,84.37,84.47,84.37,84.45,23700.0,57.0599,57.1276,57.0599,57.114,23700.0
2014-09-22 11:25:00,84.45,84.49,84.35,84.35,16600.0,57.114,57.1411,57.0464,57.0464,16600.0
2014-09-22 11:30:00,84.35,84.36,84.23,84.33,41200.0,57.0464,57.0532,56.9652,57.0329,41200.0
2014-09-22 11:35:00,84.34,84.44,84.34,84.34,18800.0,57.0396,57.1073,57.0396,57.0396,18800.0
2014-09-22 11:40:00,84.36,84.41,84.33,84.34,16800.0,57.0532,57.087,57.0329,57.0396,16800.0
2014-09-22 11:45:00,84.35,84.4,84.25,84.26,16400.0,57.0464,57.0802,56.9788,56.9855,16400.0
2014-09-22 11:50:00,84.26,84.31,84.25,84.26,32200.0,56.9855,57.0193,56.9788,56.9855,32200.0
2014-09-22 11:55:00,84.3,84.3,84.23,84.29,12800.0,57.0126,57.0126,56.9652,57.0058,12800.0
2014-09-22 12:00:00,84.28,84.31,84.23,84.31,15700.0,56.9991,57.0193,56.9652,57.0193,15700.0
2014-09-22 12:05:00,84.31,84.35,84.29,84.31,25700.0,57.0193,57.0464,57.0058,57.0193,25700.0
2014-09-22 12:10:00,84.3,84.32,84.2,84.21,25300.0,57.0126,57.0261,56.945,56.9517,25300.0
2014-09-22 12:15:00,84.23,84.31,84.23,84.24,13700.0,56.9652,57.0193,56.9652,56.972,13700.0
2014-09-22 12:20:00,84.24,84.25,84.19,84.19,14600.0,56.972,56.9788,56.9382,56.9382,14600.0
2014-09-22 12:25:00,84.18,84.19,84.12,84.12,10800.0,56.9314,56.9382,56.8908,56.8908,10800.0
2014-09-22 12:30:00,84.14,84.19,84.11,84.16,14500.0,56.9044,56.9382,56.8841,56.9179,14500.0
2014-09-22 12:35:00,84.16,84.23,84.16,84.23,7800.0,56.9179,56.9652,56.9179,56.9652,7800.0
2014-09-22 12:40:00,84.24,84.32,84.2,84.32,19200.0,56.972,57.0261,56.945,57.0261,19200.0
2014-09-22 12:45:00,84.32,84.4,84.32,84.4,15300.0,57.0261,57.0802,57.0261,57.0802,15300.0
2014-09-22 12:50:00,84.41,84.47,84.4,84.44,6700.0,57.087,57.1276,57.0802,57.1073,6700.0
2014-09-22 12:55:00,84.44,84.48,84.41,84.42,9300.0,57.1073,57.1343,57.087,57.0937,9300.0
2014-09-22 13:00:00,84.43,84.43,84.32,84.32,9800.0,57.1005,57.1005,57.0261,57.0261,9800.0
2014-09-22 13:05:00,84.32,84.39,84.32,84.33,13200.0,57.0261,57.0735,57.0261,57.0329,13200.0
2014-09-22 13:10:00,84.32,84.32,84.17,84.23,13100.0,57.0261,57.0261,56.9247,56.9652,13100.0
2014-09-22 13:15:00,84.23,84.33,84.2,84.32,10500.0,56.9652,57.0329,56.945,57.0261,10500.0
2014-09-22 13:20:00,84.29,84.32,84.23,84.23,8600.0,57.0058,57.0261,56.9652,56.9652,8600.0
2014-09-22 13:25:00,84.22,84.37,84.2,84.28,36400.0,56.9585,57.0599,56.945,56.9991,36400.0
2014-09-22 13:30:00,84.29,84.36,84.24,84.24,24500.0,57.0058,57.0532,56.972,56.972,24500.0
2014-09-22 13:35:00,84.25,84.26,84.12,84.13,20200.0,56.9788,56.9855,56.8908,56.8976,20200.0
2014-09-22 13:40:00,84.13,84.21,84.13,84.14,11600.0,56.8976,56.9517,56.8976,56.9044,11600.0
2014-09-22 13:45:00,84.13,84.17,84.01,84.1,41100.0,56.8976,56.9247,56.8165,56.8773,41100.0
2014-09-22 13:50:00,84.12,84.15,84.01,84.06,20000.0,56.8908,56.9111,56.8165,56.8503,20000.0
2014-09-22 13:55:00,84.06,84.06,83.89,83.9,36000.0,56.8503,56.8503,56.7353,56.7421,36000.0
2014-09-22 14:00:00,83.91,83.93,83.86,83.86,19700.0,56.7488,56.7624,56.715,56.715,19700.0
2014-09-22 14:05:00,83.86,83.91,83.78,83.86,26000.0,56.715,56.7488,56.6609,56.715,26000.0
2014-09-22 14:10:00,83.84,83.92,83.84,83.91,10700.0,56.7015,56.7556,56.7015,56.7488,10700.0
2014-09-22 14:15:00,83.92,84.0,83.92,83.99,14200.0,56.7556,56.8097,56.7556,56.8029,14200.0
2014-09-22 14:20:00,84.0,84.03,83.92,83.93,15900.0,56.8097,56.83,56.7556,56.7624,15900.0
2014-09-22 14:25:00,83.93,83.94,83.78,83.81,17400.0,56.7624,56.7691,56.6609,56.6812,17400.0
2014-09-22 14:30:00,83.8,83.85,83.78,83.83,22300.0,56.6744,56.7082,56.6609,56.6947,22300.0
2014-09-22 14:35:00,83.84,83.86,83.8,83.83,14500.0,56.7015,56.715,56.6744,56.6947,14500.0
2014-09-22 14:40:00,83.82,83.86,83.81,83.86,12500.0,56.688,56.715,56.6812,56.715,12500.0
2014-09-22 14:45:00,83.86,84.03,83.86,83.98,35900.0,56.715,56.83,56.715,56.7962,35900.0
2014-09-22 14:50:00,84.0,84.08,84.0,84.04,25800.0,56.8097,56.8638,56.8097,56.8367,25800.0
2014-09-22 14:55:00,84.02,84.03,83.96,83.96,18600.0,56.8232,56.83,56.7826,56.7826,18600.0
2014-09-22 15:00:00,83.95,84.02,83.9,83.9,28100.0,56.7759,56.8232,56.7421,56.7421,28100.0
2014-09-22 15:05:00,83.88,83.92,83.84,83.89,21800.0,56.7285,56.7556,56.7015,56.7353,21800.0
2014-09-22 15:10:00,83.89,83.91,83.8,83.81,33600.0,56.7353,56.7488,56.6744,56.6812,33600.0
2014-09-22 15:15:00,83.8,83.83,83.69,83.76,31600.0,56.6744,56.6947,56.6,56.6474,31600.0
2014-09-22 15:20:00,83.77,83.94,83.75,83.93,44300.0,56.6541,56.7691,56.6406,56.7624,44300.0
2014-09-22 15:25:00,83.91,83.95,83.86,83.89,41100.0,56.7488,56.7759,56.715,56.7353,41100.0
2014-09-22 15:30:00,83.9,83.93,83.86,83.91,34500.0,56.7421,56.7624,56.715,56.7488,34500.0
2014-09-22 15:35:00,83.9,84.02,83.87,84.0,27400.0,56.7421,56.8232,56.7218,56.8097,27400.0
2014-09-22 15:40:00,84.01,84.12,83.95,83.95,63700.0,56.8165,56.8908,56.7759,56.7759,63700.0
2014-09-22 15:45:00,83.96,83.97,83.77,83.91,105100.0,56.7826,56.7894,56.6541,56.7488,105100.0
2014-09-22 15:50:00,83.91,83.93,83.74,83.75,129200.0,56.7488,56.7624,56.6339,56.6406,129200.0
2014-09-22 15:55:00,83.76,83.87,83.71,83.86,126900.0,56.6474,56.7218,56.6136,56.715,126900.0
2014-09-23 09:30:00,83.85,84.37,83.76,84.21,42600.0,56.7082,57.0599,56.6474,56.9517,42600.0
2014-09-23 09:35:00,84.2,84.62,84.16,84.49,20500.0,56.945,57.229,56.9179,57.1411,20500.0
2014-09-23 09:40:00,84.49,84.67,84.48,84.65,14800.0,57.1411,57.2628,57.1343,57.2493,14800.0
2014-09-23 09:45:00,84.62,84.84,84.51,84.56,48100.0,57.229,57.3778,57.1546,57.1884,48100.0
2014-09-23 09:50:00,84.55,84.75,84.5,84.59,35700.0,57.1817,57.3169,57.1478,57.2087,35700.0
2014-09-23 09:55:00,84.59,84.59,84.41,84.5,35100.0,57.2087,57.2087,57.087,57.1478,35100.0
2014-09-23 10:00:00,84.5,84.55,84.43,84.48,36400.0,57.1478,57.1817,57.1005,57.1343,36400.0
2014-09-23 10:05:00,84.49,84.5,84.36,84.39,22100.0,57.1411,57.1478,57.0532,57.0735,22100.0
2014-09-23 10:10:00,84.4,84.44,84.35,84.42,19700.0,57.0802,57.1073,57.0464,57.0937,19700.0
2014-09-23 10:15:00,84.44,84.46,84.31,84.33,20400.0,57.1073,57.1208,57.0193,57.0329,20400.0
2014-09-23 10:20:00,84.35,84.41,84.32,84.34,37700.0,57.0464,57.087,57.0261,57.0396,37700.0
2014-09-23 10:25:00,84.33,84.37,84.21,84.25,18600.0,57.0329,57.0599,56.9517,56.9788,18600.0
2014-09-23 10:30:00,84.25,84.25,83.95,83.97,27500.0,56.9788,56.9788,56.7759,56.7894,27500.0
2014-09-23 10:35:00,83.97,84.02,83.91,83.91,15900.0,56.7894,56.8232,56.7488,56.7488,15900.0
2014-09-23 10:40:00,83.91,84.04,83.91,83.98,34300.0,56.7488,56.8367,56.7488,56.7962,34300.0
2014-09-23 10:45:00,83.99,84.0,83.87,83.98,36400.0,56.8029,56.8097,56.7218,56.7962,36400.0
2014-09-23 10:50:00,83.98,83.98,83.85,83.92,44800.0,56.7962,56.7962,56.7082,56.7556,44800.0
2014-09-23 10:55:00,83.91,83.92,83.81,83.91,17000.0,56.7488,56.7556,56.6812,56.7488,17000.0
2014-09-23 11:00:00,83.91,83.95,83.78,83.79,31500.0,56.7488,56.7759,56.6609,56.6677,31500.0
2014-09-23 11:05:00,83.77,83.79,83.7,83.73,24600.0,56.6541,56.6677,56.6068,56.6271,24600.0
2014-09-23 11:10:00,83.74,83.75,83.47,83.5,50500.0,56.6339,56.6406,56.4512,56.4715,50500.0
2014-09-23 11:15:00,83.49,83.58,83.47,83.49,22100.0,56.4648,56.5256,56.4512,56.4648,22100.0
2014-09-23 11:20:00,83.49,83.61,83.48,83.5,28400.0,56.4648,56.5459,56.458,56.4715,28400.0
2014-09-23 11:25:00,83.51,83.51,83.39,83.39,18500.0,56.4783,56.4783,56.3971,56.3971,18500.0
2014-09-23 11:30:00,83.4,83.44,83.37,83.4,28500.0,56.4039,56.431,56.3836,56.4039,28500.0
2014-09-23 11:35:00,83.4,83.58,83.4,83.54,49600.0,56.4039,56.5256,56.4039,56.4986,49600.0
2014-09-23 11:40:00,83.55,83.57,83.34,83.36,51500.0,56.5054,56.5189,56.3633,56.3769,51500.0
2014-09-23 11:45:00,83.38,83.42,83.33,83.39,20900.0,56.3904,56.4174,56.3566,56.3971,20900.0
2014-09-23 11:50:00,83.39,83.47,83.39,83.42,56000.0,56.3971,56.4512,56.3971,56.4174,56000.0
2014-09-23 11:55:00,83.42,83.44,83.34,83.43,17800.0,56.4174,56.431,56.3633,56.4242,17800.0
2014-09-23 12:00:00,83.42,83.46,83.35,83.38,15700.0,56.4174,56.4445,56.3701,56.3904,15700.0
2014-09-23 12:05:00,83.36,83.62,83.36,83.59,42400.0,56.3769,56.5527,56.3769,56.5324,42400.0
2014-09-23 12:10:00,83.61,83.68,83.53,83.56,13600.0,56.5459,56.5933,56.4918,56.5121,13600.0
2014-09-23 12:15:00,83.53,83.59,83.49,83.52,6100.0,56.4918,56.5324,56.4648,56.4851,6100.0
2014-09-23 12:20:00,83.5,83.54,83.45,83.48,6000.0,56.4715,56.4986,56.4377,56.458,6000.0
2014-09-23 12:25:00,83.46,83.46,83.39,83.42,6200.0,56.4445,56.4445,56.3971,56.4174,6200.0
2014-09-23 12:30:00,83.42,83.54,83.41,83.53,6400.0,56.4174,56.4986,56.4107,56.4918,6400.0
2014-09-23 12:35:00,83.54,83.59,83.5,83.51,8800.0,56.4986,56.5324,56.4715,56.4783,8800.0
2014-09-23 12:40:00,83.5,83.59,83.48,83.53,14000.0,56.4715,56.5324,56.458,56.4918,14000.0
2014-09-23 12:45:00,83.54,83.54,83.37,83.39,12100.0,56.4986,56.4986,56.3836,56.3971,12100.0
2014-09-23 12:50:00,83.37,83.47,83.37,83.47,6800.0,56.3836,56.4512,56.3836,56.4512,6800.0
2014-09-23 12:55:00,83.46,83.55,83.46,83.55,6700.0,56.4445,56.5054,56.4445,56.5054,6700.0
2014-09-23 13:00:00,83.51,83.54,83.46,83.49,12400.0,56.4783,56.4986,56.4445,56.4648,12400.0
2014-09-23 13:05:00,83.49,83.52,83.43,83.44,9600.0,56.4648,56.4851,56.4242,56.431,9600.0
2014-09-23 13:10:00,83.41,83.44,83.4,83.41,8400.0,56.4107,56.431,56.4039,56.4107,8400.0
2014-09-23 13:15:00,83.4,83.4,83.3,83.4,15400.0,56.4039,56.4039,56.3363,56.4039,15400.0
2014-09-23 13:20:00,83.4,83.46,83.34,83.41,9400.0,56.4039,56.4445,56.3633,56.4107,9400.0
2014-09-23 13:25:00,83.41,83.45,83.37,83.45,8600.0,56.4107,56.4377,56.3836,56.4377,8600.0
2014-09-23 13:30:00,83.44,83.55,83.42,83.52,9500.0,56.431,56.5054,56.4174,56.4851,9500.0
2014-09-23 13:35:00,83.53,83.57,83.47,83.53,9900.0,56.4918,56.5189,56.4512,56.4918,9900.0
2014-09-23 13:40:00,83.53,83.57,83.46,83.49,7300.0,56.4918,56.5189,56.4445,56.4648,7300.0
2014-09-23 13:45:00,83.48,83.49,83.43,83.47,4200.0,56.458,56.4648,56.4242,56.4512,4200.0
2014-09-23 13:50:00,83.46,83.5,83.44,83.45,7300.0,56.4445,56.4715,56.431,56.4377,7300.0
2014-09-23 13:55:00,83.42,83.44,83.35,83.4,12500.0,56.4174,56.431,56.3701,56.4039,12500.0
2014-09-23 14:00:00,83.38,83.48,83.31,83.43,11400.0,56.3904,56.458,56.343,56.4242,11400.0
2014-09-23 14:05:00,83.4,83.41,83.33,83.36,10000.0,56.4039,56.4107,56.3566,56.3769,10000.0
2014-09-23 14:10:00,83.36,83.43,83.36,83.41,12900.0,56.3769,56.4242,56.3769,56.4107,12900.0
2014-09-23 14:15:00,83.41,83.42,83.36,83.36,5900.0,56.4107,56.4174,56.3769,56.3769,5900.0
2014-09-23 14:20:00,83.35,83.39,83.27,83.29,7400.0,56.3701,56.3971,56.316,56.3295,7400.0
2014-09-23 14:25:00,83.27,83.31,83.24,83.27,9900.0,56.316,56.343,56.2957,56.316,9900.0
2014-09-23 14:30:00,83.26,83.36,83.26,83.34,14200.0,56.3092,56.3769,56.3092,56.3633,14200.0
2014-09-23 14:35:00,83.34,83.43,83.34,83.4,11100.0,56.3633,56.4242,56.3633,56.4039,11100.0
2014-09-23 14:40:00,83.41,83.41,83.29,83.32,14600.0,56.4107,56.4107,56.3295,56.3498,14600.0
2014-09-23 14:45:00,83.32,83.38,83.29,83.32,12000.0,56.3498,56.3904,56.3295,56.3498,12000.0
2014-09-23 14:50:00,83.29,83.39,83.26,83.35,21100.0,56.3295,56.3971,56.3092,56.3701,21100.0
2014-09-23 14:55:00,83.36,83.37,83.25,83.35,25600.0,56.3769,56.3836,56.3025,56.3701,25600.0
2014-09-23 15:00:00,83.36,83.39,83.33,83.35,20900.0,56.3769,56.3971,56.3566,56.3701,20900.0
2014-09-23 15:05:00,83.35,83.36,83.22,83.23,24300.0,56.3701,56.3769,56.2822,56.2889,24300.0
2014-09-23 15:10:00,83.24,83.4,83.24,83.39,14800.0,56.2957,56.4039,56.2957,56.3971,14800.0
2014-09-23 15:15:00,83.4,83.44,83.36,83.36,14000.0,56.4039,56.431,56.3769,56.3769,14000.0
2014-09-23 15:20:00,83.35,83.36,83.14,83.15,52400.0,56.3701,56.3769,56.2281,56.2348,52400.0
2014-09-23 15:25:00,83.15,83.36,83.15,83.32,26200.0,56.2348,56.3769,56.2348,56.3498,26200.0
2014-09-23 15:30:00,83.33,83.39,83.28,83.39,17500.0,56.3566,56.3971,56.3228,56.3971,17500.0
2014-09-23 15:35:00,83.4,83.5,83.4,83.49,23800.0,56.4039,56.4715,56.4039,56.4648,23800.0
2014-09-23 15:40:00,83.5,83.55,83.47,83.5,22200.0,56.4715,56.5054,56.4512,56.4715,22200.0
2014-09-23 15:45:00,83.5,83.54,83.42,83.45,36600.0,56.4715,56.4986,56.4174,56.4377,36600.0
2014-09-23 15:50:00,83.44,83.45,83.31,83.38,40200.0,56.431,56.4377,56.343,56.3904,40200.0
2014-09-23 15:55:00,83.34,83.42,83.26,83.29,71900.0,56.3633,56.4174,56.3092,56.3295,71900.0
2014-09-24 09:30:00,82.95,82.96,81.75,81.77,86100.0,56.0996,56.1063,55.288,55.3015,86100.0
2014-09-24 09:35:00,81.76,82.97,81.61,82.8,81100.0,55.2948,56.1131,55.1933,55.9981,81100.0
2014-09-24 09:40:00,82.79,82.88,82.62,82.69,41200.0,55.9914,56.0522,55.8764,55.9237,41200.0
2014-09-24 09:45:00,82.74,82.75,82.4,82.5,32900.0,55.9575,55.9643,55.7276,55.7952,32900.0
2014-09-24 09:50:00,82.46,82.74,82.42,82.63,23200.0,55.7682,55.9575,55.7411,55.8832,23200.0
2014-09-24 09:55:00,82.6,82.64,82.36,82.36,24700.0,55.8629,55.8899,55.7006,55.7006,24700.0
2014-09-24 10:00:00,82.4,82.5,82.28,82.37,24100.0,55.7276,55.7952,55.6464,55.7073,24100.0
2014-09-24 10:05:00,82.35,82.45,82.18,82.19,19400.0,55.6938,55.7614,55.5788,55.5856,19400.0
2014-09-24 10:10:00,82.22,82.22,82.12,82.22,14600.0,55.6059,55.6059,55.5382,55.6059,14600.0
2014-09-24 10:15:00,82.22,82.22,82.11,82.17,20400.0,55.6059,55.6059,55.5315,55.5721,20400.0
2014-09-24 10:20:00,82.15,82.17,82.04,82.12,26700.0,55.5585,55.5721,55.4841,55.5382,26700.0
2014-09-24 10:25:00,82.08,82.22,82.08,82.14,16000.0,55.5112,55.6059,55.5112,55.5518,16000.0
2014-09-24 10:30:00,82.14,82.3,82.11,82.25,31600.0,55.5518,55.66,55.5315,55.6262,31600.0
2014-09-24 10:35:00,82.25,82.25,82.08,82.15,23700.0,55.6262,55.6262,55.5112,55.5585,23700.0
2014-09-24 10:40:00,82.16,82.2,82.08,82.1,28400.0,55.5653,55.5923,55.5112,55.5247,28400.0
2014-09-24 10:45:00,82.1,82.24,82.07,82.22,24800.0,55.5247,55.6194,55.5044,55.6059,24800.0
2014-09-24 10:50:00,82.24,82.27,82.2,82.23,36100.0,55.6194,55.6397,55.5923,55.6126,36100.0
2014-09-24 10:55:00,82.23,82.26,82.16,82.24,39000.0,55.6126,55.6329,55.5653,55.6194,39000.0
2014-09-24 11:00:00,82.25,82.5,82.22,82.5,21800.0,55.6262,55.7952,55.6059,55.7952,21800.0
2014-09-24 11:05:00,82.5,82.5,82.35,82.41,18700.0,55.7952,55.7952,55.6938,55.7344,18700.0
2014-09-24 11:10:00,82.42,82.42,82.32,82.33,32700.0,55.7411,55.7411,55.6735,55.6803,32700.0
2014-09-24 11:15:00,82.32,82.38,82.29,82.33,27700.0,55.6735,55.7141,55.6532,55.6803,27700.0
2014-09-24 11:20:00,82.35,82.49,82.34,82.49,21200.0,55.6938,55.7885,55.687,55.7885,21200.0
2014-09-24 11:25:00,82.49,82.54,82.46,82.52,16700.0,55.7885,55.8223,55.7682,55.8088,16700.0
2014-09-24 11:30:00,82.5,82.6,82.49,82.5,27600.0,55.7952,55.8629,55.7885,55.7952,27600.0
2014-09-24 11:35:00,82.5,82.55,82.46,82.48,20000.0,55.7952,55.829,55.7682,55.7817,20000.0
2014-09-24 11:40:00,82.48,82.5,82.41,82.47,15800.0,55.7817,55.7952,55.7344,55.7749,15800.0
2014-09-24 11:45:00,82.47,82.57,82.45,82.57,12300.0,55.7749,55.8426,55.7614,55.8426,12300.0
2014-09-24 11:50:00,82.57,82.71,82.52,82.71,13600.0,55.8426,55.9373,55.8088,55.9373,13600.0
2014-09-24 11:55:00,82.73,82.73,82.64,82.65,10600.0,55.9508,55.9508,55.8899,55.8967,10600.0
2014-09-24 12:00:00,82.64,82.65,82.57,82.62,21200.0,55.8899,55.8967,55.8426,55.8764,21200.0
2014-09-24 12:05:00,82.62,82.63,82.51,82.52,15900.0,55.8764,55.8832,55.802,55.8088,15900.0
2014-09-24 12:10:00,82.53,82.56,82.5,82.56,10300.0,55.8155,55.8358,55.7952,55.8358,10300.0
2014-09-24 12:15:00,82.56,82.7,82.52,82.56,23800.0,55.8358,55.9305,55.8088,55.8358,23800.0
2014-09-24 12:20:00,82.57,82.61,82.53,82.61,10700.0,55.8426,55.8696,55.8155,55.8696,10700.0
2014-09-24 12:25:00,82.61,82.61,82.55,82.55,9900.0,55.8696,55.8696,55.829,55.829,9900.0
2014-09-24 12:30:00,82.55,82.56,82.49,82.51,8700.0,55.829,55.8358,55.7885,55.802,8700.0
2014-09-24 12:35:00,82.5,82.52,82.44,82.45,10500.0,55.7952,55.8088,55.7547,55.7614,10500.0
2014-09-24 12:40:00,82.43,82.44,82.34,82.36,17100.0,55.7479,55.7547,55.687,55.7006,17100.0
2014-09-24 12:45:00,82.35,82.4,82.35,82.39,7400.0,55.6938,55.7276,55.6938,55.7208,7400.0
2014-09-24 12:50:00,82.38,82.39,82.31,82.36,11200.0,55.7141,55.7208,55.6667,55.7006,11200.0
2014-09-24 12:55:00,82.36,82.49,82.36,82.49,9600.0,55.7006,55.7885,55.7006,55.7885,9600.0
2014-09-24 13:00:00,82.48,82.56,82.44,82.46,12300.0,55.7817,55.8358,55.7547,55.7682,12300.0
2014-09-24 13:05:00,82.46,82.46,82.39,82.42,11700.0,55.7682,55.7682,55.7208,55.7411,11700.0
2014-09-24 13:10:00,82.42,82.45,82.42,82.42,6700.0,55.7411,55.7614,55.7411,55.7411,6700.0
2014-09-24 13:15:00,82.42,82.53,82.39,82.51,14600.0,55.7411,55.8155,55.7208,55.802,14600.0
2014-09-24 13:20:00,82.5,82.5,82.4,82.4,6700.0,55.7952,55.7952,55.7276,55.7276,6700.0
2014-09-24 13:25:00,82.4,82.43,82.38,82.43,11300.0,55.7276,55.7479,55.7141,55.7479,11300.0
2014-09-24 13:30:00,82.43,82.46,82.41,82.46,14600.0,55.7479,55.7682,55.7344,55.7682,14600.0
2014-09-24 13:35:00,82.45,82.52,82.45,82.52,23700.0,55.7614,55.8088,55.7614,55.8088,23700.0
2014-09-24 13:40:00,82.52,82.58,82.52,82.58,9700.0,55.8088,55.8493,55.8088,55.8493,9700.0
2014-09-24 13:45:00,82.58,82.6,82.56,82.59,8400.0,55.8493,55.8629,55.8358,55.8561,8400.0
2014-09-24 13:50:00,82.57,82.68,82.56,82.67,13100.0,55.8426,55.917,55.8358,55.9102,13100.0
2014-09-24 13:55:00,82.65,82.7,82.65,82.66,11600.0,55.8967,55.9305,55.8967,55.9034,11600.0
2014-09-24 14:00:00,82.67,82.68,82.63,82.63,11600.0,55.9102,55.917,55.8832,55.8832,11600.0
2014-09-24 14:05:00,82.62,82.64,82.59,82.61,17600.0,55.8764,55.8899,55.8561,55.8696,17600.0
2014-09-24 14:10:00,82.61,82.66,82.61,82.65,16800.0,55.8696,55.9034,55.8696,55.8967,16800.0
2014-09-24 14:15:00,82.65,82.72,82.65,82.71,14800.0,55.8967,55.944,55.8967,55.9373,14800.0
2014-09-24 14:20:00,82.7,82.73,82.68,82.7,12700.0,55.9305,55.9508,55.917,55.9305,12700.0
2014-09-24 14:25:00,82.7,82.89,82.66,82.89,22900.0,55.9305,56.059,55.9034,56.059,22900.0
2014-09-24 14:30:00,82.92,82.99,82.85,82.99,17600.0,56.0793,56.1266,56.0319,56.1266,17600.0
2014-09-24 14:35:00,82.98,83.0,82.93,82.96,21200.0,56.1199,56.1334,56.086,56.1063,21200.0
2014-09-24 14:40:00,82.97,82.98,82.85,82.85,16600.0,56.1131,56.1199,56.0319,56.0319,16600.0
2014-09-24 14:45:00,82.86,83.03,82.86,82.98,19800.0,56.0387,56.1537,56.0387,56.1199,19800.0
2014-09-24 14:50:00,82.98,83.22,82.98,83.22,19700.0,56.1199,56.2822,56.1199,56.2822,19700.0
2014-09-24 14:55:00,83.21,83.22,83.09,83.14,22000.0,56.2754,56.2822,56.1943,56.2281,22000.0
2014-09-24 15:00:00,83.15,83.34,83.1,83.3,30300.0,56.2348,56.3633,56.201,56.3363,30300.0
2014-09-24 15:05:00,83.31,83.34,83.16,83.16,16900.0,56.343,56.3633,56.2416,56.2416,16900.0
2014-09-24 15:10:00,83.18,83.21,83.01,83.01,25300.0,56.2551,56.2754,56.1401,56.1401,25300.0
2014-09-24 15:15:00,83.01,83.01,82.94,82.98,35700.0,56.1401,56.1401,56.0928,56.1199,35700.0
2014-09-24 15:20:00,82.97,83.0,82.83,82.83,91300.0,56.1131,56.1334,56.0184,56.0184,91300.0
2014-09-24 15:25:00,82.84,82.93,82.84,82.85,26000.0,56.0252,56.086,56.0252,56.0319,26000.0
2014-09-24 15:30:00,82.86,82.95,82.84,82.87,43000.0,56.0387,56.0996,56.0252,56.0455,43000.0
2014-09-24 15:35:00,82.86,82.89,82.85,82.87,33300.0,56.0387,56.059,56.0319,56.0455,33300.0
2014-09-24 15:40:00,82.87,82.87,82.82,82.82,42100.0,56.0455,56.0455,56.0117,56.0117,42100.0
2014-09-24 15:45:00,82.81,82.81,82.7,82.7,66800.0,56.0049,56.0049,55.9305,55.9305,66800.0
2014-09-24 15:50:00,82.71,82.88,82.7,82.76,97200.0,55.9373,56.0522,55.9305,55.9711,97200.0
2014-09-24 15:55:00,82.76,82.76,82.67,82.7,110300.0,55.9711,55.9711,55.9102,55.9305,110300.0
2014-09-25 09:30:00,82.83,82.83,82.27,82.61,54400.0,56.0184,56.0184,55.6397,55.8696,54400.0
2014-09-25 09:35:00,82.57,82.69,82.12,82.43,20200.0,55.8426,55.9237,55.5382,55.7479,20200.0
2014-09-25 09:40:00,82.37,82.4,82.13,82.18,19700.0,55.7073,55.7276,55.545,55.5788,19700.0
2014-09-25 09:45:00,82.15,82.23,82.03,82.14,40900.0,55.5585,55.6126,55.4774,55.5518,40900.0
2014-09-25 09:50:00,82.1,82.23,82.0,82.18,33600.0,55.5247,55.6126,55.4571,55.5788,33600.0
2014-09-25 09:55:00,82.22,82.28,82.06,82.2,21800.0,55.6059,55.6464,55.4977,55.5923,21800.0
2014-09-25 10:00:00,82.2,82.32,82.13,82.19,25800.0,55.5923,55.6735,55.545,55.5856,25800.0
2014-09-25 10:05:00,82.19,82.31,82.18,82.25,10100.0,55.5856,55.6667,55.5788,55.6262,10100.0
2014-09-25 10:10:00,82.25,82.25,82.09,82.15,14400.0,55.6262,55.6262,55.5179,55.5585,14400.0
2014-09-25 10:15:00,82.13,82.19,82.08,82.18,34400.0,55.545,55.5856,55.5112,55.5788,34400.0
2014-09-25 10:20:00,82.17,82.18,82.01,82.07,53300.0,55.5721,55.5788,55.4638,55.5044,53300.0
2014-09-25 10:25:00,82.09,82.2,82.08,82.14,33400.0,55.5179,55.5923,55.5112,55.5518,33400.0
2014-09-25 10:30:00,82.13,82.13,81.95,82.07,35800.0,55.545,55.545,55.4233,55.5044,35800.0
2014-09-25 10:35:00,82.07,82.2,81.97,82.09,68400.0,55.5044,55.5923,55.4368,55.5179,68400.0
2014-09-25 10:40:00,82.1,82.1,81.8,81.85,61100.0,55.5247,55.5247,55.3218,55.3556,61100.0
2014-09-25 10:45:00,81.85,81.92,81.74,81.91,22400.0,55.3556,55.403,55.2812,55.3962,22400.0
2014-09-25 10:50:00,81.89,82.05,81.89,81.99,14700.0,55.3827,55.4909,55.3827,55.4503,14700.0
2014-09-25 10:55:00,81.94,82.12,81.91,82.07,20000.0,55.4165,55.5382,55.3962,55.5044,20000.0
2014-09-25 11:00:00,82.05,82.11,81.98,82.1,15700.0,55.4909,55.5315,55.4436,55.5247,15700.0
2014-09-25 11:05:00,82.1,82.22,81.94,82.18,23600.0,55.5247,55.6059,55.4165,55.5788,23600.0
2014-09-25 11:10:00,82.17,82.17,82.04,82.06,20400.0,55.5721,55.5721,55.4841,55.4977,20400.0
2014-09-25 11:15:00,82.06,82.16,82.01,82.08,17800.0,55.4977,55.5653,55.4638,55.5112,17800.0
2014-09-25 11:20:00,82.08,82.18,82.0,82.18,10100.0,55.5112,55.5788,55.4571,55.5788,10100.0
2014-09-25 11:25:00,82.17,82.34,82.13,82.34,18200.0,55.5721,55.687,55.545,55.687,18200.0
2014-09-25 11:30:00,82.35,82.35,82.11,82.19,12700.0,55.6938,55.6938,55.5315,55.5856,12700.0
2014-09-25 11:35:00,82.19,82.4,82.19,82.31,20100.0,55.5856,55.7276,55.5856,55.6667,20100.0
2014-09-25 11:40:00,82.29,82.3,82.11,82.13,11300.0,55.6532,55.66,55.5315,55.545,11300.0
2014-09-25 11:45:00,82.13,82.21,82.07,82.07,9700.0,55.545,55.5991,55.5044,55.5044,9700.0
2014-09-25 11:50:00,82.09,82.15,82.07,82.12,12200.0,55.5179,55.5585,55.5044,55.5382,12200.0
2014-09-25 11:55:00,82.13,82.2,82.1,82.14,16600.0,55.545,55.5923,55.5247,55.5518,16600.0
2014-09-25 12:00:00,82.12,82.24,82.12,82.2,17900.0,55.5382,55.6194,55.5382,55.5923,17900.0
2014-09-25 12:05:00,82.19,82.33,82.12,82.24,27400.0,55.5856,55.6803,55.5382,55.6194,27400.0
2014-09-25 12:10:00,82.22,82.26,82.2,82.26,16800.0,55.6059,55.6329,55.5923,55.6329,16800.0
2014-09-25 12:15:00,82.24,82.25,82.1,82.13,12200.0,55.6194,55.6262,55.5247,55.545,12200.0
2014-09-25 12:20:00,82.12,82.14,82.04,82.13,13900.0,55.5382,55.5518,55.4841,55.545,13900.0
2014-09-25 12:25:00,82.13,82.13,81.9,81.9,16100.0,55.545,55.545,55.3894,55.3894,16100.0
2014-09-25 12:30:00,81.9,82.03,81.87,81.94,10000.0,55.3894,55.4774,55.3692,55.4165,10000.0
2014-09-25 12:35:00,81.96,82.03,81.92,82.01,9400.0,55.43,55.4774,55.403,55.4638,9400.0
2014-09-25 12:40:00,82.0,82.0,81.93,81.93,7600.0,55.4571,55.4571,55.4097,55.4097,7600.0
2014-09-25 12:45:00,81.93,81.94,81.79,81.83,9400.0,55.4097,55.4165,55.3151,55.3421,9400.0
2014-09-25 12:50:00,81.82,81.97,81.82,81.95,9600.0,55.3353,55.4368,55.3353,55.4233,9600.0
2014-09-25 12:55:00,81.93,82.01,81.93,81.93,8800.0,55.4097,55.4638,55.4097,55.4097,8800.0
2014-09-25 13:00:00,81.94,81.99,81.88,81.88,7400.0,55.4165,55.4503,55.3759,55.3759,7400.0
2014-09-25 13:05:00,81.87,81.97,81.84,81.89,14200.0,55.3692,55.4368,55.3489,55.3827,14200.0
2014-09-25 13:10:00,81.92,82.0,81.91,81.94,9000.0,55.403,55.4571,55.3962,55.4165,9000.0
2014-09-25 13:15:00,81.96,82.01,81.95,82.0,10900.0,55.43,55.4638,55.4233,55.4571,10900.0
2014-09-25 13:20:00,82.0,82.01,81.91,81.93,7300.0,55.4571,55.4638,55.3962,55.4097,7300.0
2014-09-25 13:25:00,81.94,82.04,81.93,82.04,11400.0,55.4165,55.4841,55.4097,55.4841,11400.0
2014-09-25 13:30:00,82.02,82.02,81.97,82.02,9900.0,55.4706,55.4706,55.4368,55.4706,9900.0
2014-09-25 13:35:00,82.02,82.11,82.0,82.01,12800.0,55.4706,55.5315,55.4571,55.4638,12800.0
2014-09-25 13:40:00,82.0,82.09,81.97,82.06,9000.0,55.4571,55.5179,55.4368,55.4977,9000.0
2014-09-25 13:45:00,82.04,82.04,81.9,81.95,9500.0,55.4841,55.4841,55.3894,55.4233,9500.0
2014-09-25 13:50:00,81.95,81.98,81.85,81.85,8900.0,55.4233,55.4436,55.3556,55.3556,8900.0
2014-09-25 13:55:00,81.84,81.91,81.81,81.87,12700.0,55.3489,55.3962,55.3286,55.3692,12700.0
2014-09-25 14:00:00,81.86,82.33,81.77,81.8,28300.0,55.3624,55.6803,55.3015,55.3218,28300.0
2014-09-25 14:05:00,81.84,81.92,81.84,81.84,12100.0,55.3489,55.403,55.3489,55.3489,12100.0
2014-09-25 14:10:00,81.84,81.86,81.79,81.84,14600.0,55.3489,55.3624,55.3151,55.3489,14600.0
2014-09-25 14:15:00,81.86,81.86,81.76,81.84,15500.0,55.3624,55.3624,55.2948,55.3489,15500.0
2014-09-25 14:20:00,81.85,81.86,81.76,81.79,13200.0,55.3556,55.3624,55.2948,55.3151,13200.0
2014-09-25 14:25:00,81.8,81.85,81.76,81.82,11300.0,55.3218,55.3556,55.2948,55.3353,11300.0
2014-09-25 14:30:00,81.81,81.85,81.81,81.82,14300.0,55.3286,55.3556,55.3286,55.3353,14300.0
2014-09-25 14:35:00,81.83,81.87,81.81,81.87,14500.0,55.3421,55.3692,55.3286,55.3692,14500.0
2014-09-25 14:40:00,81.87,81.88,81.81,81.81,15900.0,55.3692,55.3759,55.3286,55.3286,15900.0
2014-09-25 14:45:00,81.83,81.97,81.83,81.96,15200.0,55.3421,55.4368,55.3421,55.43,15200.0
2014-09-25 14:50:00,81.97,81.97,81.84,81.86,15600.0,55.4368,55.4368,55.3489,55.3624,15600.0
2014-09-25 14:55:00,81.87,81.88,81.78,81.84,30900.0,55.3692,55.3759,55.3083,55.3489,30900.0
2014-09-25 15:00:00,81.84,81.84,81.75,81.83,43200.0,55.3489,55.3489,55.288,55.3421,43200.0
2014-09-25 15:05:00,81.83,81.88,81.8,81.84,19000.0,55.3421,55.3759,55.3218,55.3489,19000.0
2014-09-25 15:10:00,81.84,81.92,81.78,81.9,24100.0,55.3489,55.403,55.3083,55.3894,24100.0
2014-09-25 15:15:00,81.88,81.96,81.85,81.89,28300.0,55.3759,55.43,55.3556,55.3827,28300.0
2014-09-25 15:20:00,81.89,81.91,81.83,81.84,28200.0,55.3827,55.3962,55.3421,55.3489,28200.0
2014-09-25 15:25:00,81.85,81.85,81.78,81.82,22700.0,55.3556,55.3556,55.3083,55.3353,22700.0
2014-09-25 15:30:00,81.82,81.86,81.76,81.84,31300.0,55.3353,55.3624,55.2948,55.3489,31300.0
2014-09-25 15:35:00,81.84,82.0,81.81,82.0,33400.0,55.3489,55.4571,55.3286,55.4571,33400.0
2014-09-25 15:40:00,82.0,82.08,81.94,82.05,50700.0,55.4571,55.5112,55.4165,55.4909,50700.0
2014-09-25 15:45:00,82.03,82.03,81.89,81.95,72700.0,55.4774,55.4774,55.3827,55.4233,72700.0
2014-09-25 15:50:00,81.94,81.96,81.84,81.87,75000.0,55.4165,55.43,55.3489,55.3692,75000.0
2014-09-25 15:55:00,81.86,81.87,81.74,81.74,150800.0,55.3624,55.3692,55.2812,55.2812,150800.0
2014-09-26 09:30:00,81.6,81.98,81.6,81.82,32600.0,55.1866,55.4436,55.1866,55.3353,32600.0
2014-09-26 09:35:00,81.87,82.17,81.86,81.95,15900.0,55.3692,55.5721,55.3624,55.4233,15900.0
2014-09-26 09:40:00,82.01,82.12,81.69,81.86,21600.0,55.4638,55.5382,55.2474,55.3624,21600.0
2014-09-26 09:45:00,81.94,82.14,81.86,82.12,24800.0,55.4165,55.5518,55.3624,55.5382,24800.0
2014-09-26 09:50:00,82.11,82.14,81.96,82.0,45900.0,55.5315,55.5518,55.43,55.4571,45900.0
2014-09-26 09:55:00,81.99,82.1,81.94,82.09,88800.0,55.4503,55.5247,55.4165,55.5179,88800.0
2014-09-26 10:00:00,82.1,82.2,81.98,82.04,123400.0,55.5247,55.5923,55.4436,55.4841,123400.0
2014-09-26 10:05:00,82.04,82.04,81.93,81.93,26300.0,55.4841,55.4841,55.4097,55.4097,26300.0
2014-09-26 10:10:00,81.93,81.93,81.77,81.87,23100.0,55.4097,55.4097,55.3015,55.3692,23100.0
2014-09-26 10:15:00,81.89,82.04,81.87,81.99,19200.0,55.3827,55.4841,55.3692,55.4503,19200.0
2014-09-26 10:20:00,82.0,82.09,81.91,82.03,27300.0,55.4571,55.5179,55.3962,55.4774,27300.0
2014-09-26 10:25:00,82.01,82.04,81.87,81.87,79700.0,55.4638,55.4841,55.3692,55.3692,79700.0
2014-09-26 10:30:00,81.88,81.95,81.76,81.95,26300.0,55.3759,55.4233,55.2948,55.4233,26300.0
2014-09-26 10:35:00,81.94,81.98,81.9,81.9,14900.0,55.4165,55.4436,55.3894,55.3894,14900.0
2014-09-26 10:40:00,81.9,82.05,81.9,82.04,37400.0,55.3894,55.4909,55.3894,55.4841,37400.0
2014-09-26 10:45:00,82.05,82.07,81.98,82.01,23000.0,55.4909,55.5044,55.4436,55.4638,23000.0
2014-09-26 10:50:00,82.04,82.04,81.95,82.0,37100.0,55.4841,55.4841,55.4233,55.4571,37100.0
2014-09-26 10:55:00,81.97,82.03,81.93,82.03,59400.0,55.4368,55.4774,55.4097,55.4774,59400.0
2014-09-26 11:00:00,82.05,82.08,82.0,82.06,79400.0,55.4909,55.5112,55.4571,55.4977,79400.0
2014-09-26 11:05:00,82.09,82.2,82.02,82.14,28900.0,55.5179,55.5923,55.4706,55.5518,28900.0
2014-09-26 11:10:00,82.14,82.2,82.09,82.13,37500.0,55.5518,55.5923,55.5179,55.545,37500.0
2014-09-26 11:15:00,82.16,82.21,82.04,82.07,25300.0,55.5653,55.5991,55.4841,55.5044,25300.0
2014-09-26 11:20:00,82.08,82.13,81.9,81.99,21700.0,55.5112,55.545,55.3894,55.4503,21700.0
2014-09-26 11:25:00,81.98,82.04,81.95,82.04,15100.0,55.4436,55.4841,55.4233,55.4841,15100.0
2014-09-26 11:30:00,82.05,82.07,81.98,81.98,16400.0,55.4909,55.5044,55.4436,55.4436,16400.0
2014-09-26 11:35:00,82.0,82.05,81.95,82.01,21100.0,55.4571,55.4909,55.4233,55.4638,21100.0
2014-09-26 11:40:00,82.01,82.05,81.97,82.05,12900.0,55.4638,55.4909,55.4368,55.4909,12900.0
2014-09-26 11:45:00,82.03,82.04,81.9,82.04,10200.0,55.4774,55.4841,55.3894,55.4841,10200.0
2014-09-26 11:50:00,82.06,82.08,82.02,82.04,6000.0,55.4977,55.5112,55.4706,55.4841,6000.0
2014-09-26 11:55:00,82.03,82.04,81.93,81.95,14600.0,55.4774,55.4841,55.4097,55.4233,14600.0
2014-09-26 12:00:00,81.97,81.97,81.92,81.94,14000.0,55.4368,55.4368,55.403,55.4165,14000.0
2014-09-26 12:05:00,81.94,81.96,81.91,81.96,14700.0,55.4165,55.43,55.3962,55.43,14700.0
2014-09-26 12:10:00,81.97,82.02,81.96,81.98,12500.0,55.4368,55.4706,55.43,55.4436,12500.0
2014-09-26 12:15:00,81.97,81.98,81.92,81.95,25100.0,55.4368,55.4436,55.403,55.4233,25100.0
2014-09-26 12:20:00,81.94,82.05,81.94,82.02,19400.0,55.4165,55.4909,55.4165,55.4706,19400.0
2014-09-26 12:25:00,82.02,82.02,82.0,82.01,20100.0,55.4706,55.4706,55.4571,55.4638,20100.0
2014-09-26 12:30:00,82.01,82.1,82.0,82.04,15200.0,55.4638,55.5247,55.4571,55.4841,15200.0
2014-09-26 12:35:00,82.04,82.1,82.04,82.08,26800.0,55.4841,55.5247,55.4841,55.5112,26800.0
2014-09-26 12:40:00,82.09,82.11,82.02,82.07,83400.0,55.5179,55.5315,55.4706,55.5044,83400.0
2014-09-26 12:45:00,82.06,82.16,82.01,82.16,122300.0,55.4977,55.5653,55.4638,55.5653,122300.0
2014-09-26 12:50:00,82.18,82.21,82.16,82.2,14500.0,55.5788,55.5991,55.5653,55.5923,14500.0
2014-09-26 12:55:00,82.2,82.25,82.16,82.25,15200.0,55.5923,55.6262,55.5653,55.6262,15200.0
2014-09-26 13:00:00,82.26,82.29,82.23,82.28,10800.0,55.6329,55.6532,55.6126,55.6464,10800.0
2014-09-26 13:05:00,82.28,82.29,82.24,82.29,12600.0,55.6464,55.6532,55.6194,55.6532,12600.0
2014-09-26 13:10:00,82.29,82.33,82.26,82.28,20000.0,55.6532,55.6803,55.6329,55.6464,20000.0
2014-09-26 13:15:00,82.27,82.29,82.21,82.24,19800.0,55.6397,55.6532,55.5991,55.6194,19800.0
2014-09-26 13:20:00,82.24,82.25,82.17,82.17,49600.0,55.6194,55.6262,55.5721,55.5721,49600.0
2014-09-26 13:25:00,82.17,82.17,82.09,82.17,20500.0,55.5721,55.5721,55.5179,55.5721,20500.0
2014-09-26 13:30:00,82.14,82.24,82.14,82.23,8900.0,55.5518,55.6194,55.5518,55.6126,8900.0
2014-09-26 13:35:00,82.23,82.24,82.19,82.23,15400.0,55.6126,55.6194,55.5856,55.6126,15400.0
2014-09-26 13:40:00,82.24,82.24,82.2,82.2,17000.0,55.6194,55.6194,55.5923,55.5923,17000.0
2014-09-26 13:45:00,82.2,82.24,82.19,82.24,16700.0,55.5923,55.6194,55.5856,55.6194,16700.0
2014-09-26 13:50:00,82.23,82.24,82.16,82.22,33500.0,55.6126,55.6194,55.5653,55.6059,33500.0
2014-09-26 13:55:00,82.22,82.24,82.21,82.22,30100.0,55.6059,55.6194,55.5991,55.6059,30100.0
2014-09-26 14:00:00,82.21,82.25,82.17,82.24,28900.0,55.5991,55.6262,55.5721,55.6194,28900.0
2014-09-26 14:05:00,82.23,82.25,82.21,82.25,97500.0,55.6126,55.6262,55.5991,55.6262,97500.0
2014-09-26 14:10:00,82.25,82.26,82.22,82.23,29600.0,55.6262,55.6329,55.6059,55.6126,29600.0
2014-09-26 14:15:00,82.24,82.31,82.23,82.29,37800.0,55.6194,55.6667,55.6126,55.6532,37800.0
2014-09-26 14:20:00,82.3,82.31,82.28,82.31,53700.0,55.66,55.6667,55.6464,55.6667,53700.0
2014-09-26 14:25:00,82.31,82.34,82.3,82.32,32100.0,55.6667,55.687,55.66,55.6735,32100.0
2014-09-26 14:30:00,82.32,82.34,82.29,82.32,29400.0,55.6735,55.687,55.6532,55.6735,29400.0
2014-09-26 14:35:00,82.31,82.32,82.29,82.3,99600.0,55.6667,55.6735,55.6532,55.66,99600.0
2014-09-26 14:40:00,82.3,82.31,82.27,82.28,74300.0,55.66,55.6667,55.6397,55.6464,74300.0
2014-09-26 14:45:00,82.28,82.34,82.27,82.29,38300.0,55.6464,55.687,55.6397,55.6532,38300.0
2014-09-26 14:50:00,82.3,82.3,82.27,82.29,29500.0,55.66,55.66,55.6397,55.6532,29500.0
2014-09-26 14:55:00,82.29,82.3,82.23,82.28,34900.0,55.6532,55.66,55.6126,55.6464,34900.0
2014-09-26 15:00:00,82.28,82.3,82.2,82.26,40500.0,55.6464,55.66,55.5923,55.6329,40500.0
2014-09-26 15:05:00,82.27,82.47,82.27,82.46,39500.0,55.6397,55.7749,55.6397,55.7682,39500.0
2014-09-26 15:10:00,82.47,82.52,82.42,82.46,29300.0,55.7749,55.8088,55.7411,55.7682,29300.0
2014-09-26 15:15:00,82.46,82.46,82.33,82.34,26900.0,55.7682,55.7682,55.6803,55.687,26900.0
2014-09-26 15:20:00,82.35,82.43,82.34,82.41,25500.0,55.6938,55.7479,55.687,55.7344,25500.0
2014-09-26 15:25:00,82.4,82.43,82.36,82.38,27700.0,55.7276,55.7479,55.7006,55.7141,27700.0
2014-09-26 15:30:00,82.39,82.42,82.24,82.27,35200.0,55.7208,55.7411,55.6194,55.6397,35200.0
2014-09-26 15:35:00,82.28,82.33,82.27,82.28,26400.0,55.6464,55.6803,55.6397,55.6464,26400.0
2014-09-26 15:40:00,82.29,82.3,82.2,82.22,40300.0,55.6532,55.66,55.5923,55.6059,40300.0
2014-09-26 15:45:00,82.23,82.29,82.21,82.24,58200.0,55.6126,55.6532,55.5991,55.6194,58200.0
2014-09-26 15:50:00,82.24,82.26,82.2,82.25,81100.0,55.6194,55.6329,55.5923,55.6262,81100.0
2014-09-26 15:55:00,82.24,82.25,82.19,82.23,105600.0,55.6194,55.6262,55.5856,55.6126,105600.0
2014-09-29 09:30:00,81.37,81.42,81.08,81.29,70100.0,55.031,55.0648,54.8349,54.9769,70100.0
2014-09-29 09:35:00,81.33,81.72,81.21,81.23,32200.0,55.004,55.2677,54.9228,54.9363,32200.0
2014-09-29 09:40:00,81.27,81.35,81.1,81.26,29100.0,54.9634,55.0175,54.8484,54.9566,29100.0
2014-09-29 09:45:00,81.26,81.45,81.11,81.31,32700.0,54.9566,55.0851,54.8552,54.9904,32700.0
2014-09-29 09:50:00,81.31,81.61,81.28,81.5,34500.0,54.9904,55.1933,54.9701,55.1189,34500.0
2014-09-29 09:55:00,81.5,81.5,81.32,81.35,25000.0,55.1189,55.1189,54.9972,55.0175,25000.0
2014-09-29 10:00:00,81.34,81.5,81.24,81.3,29600.0,55.0107,55.1189,54.9431,54.9837,29600.0
2014-09-29 10:05:00,81.31,81.39,81.23,81.29,27800.0,54.9904,55.0445,54.9363,54.9769,27800.0
2014-09-29 10:10:00,81.26,81.29,81.18,81.23,23000.0,54.9566,54.9769,54.9025,54.9363,23000.0
2014-09-29 10:15:00,81.24,81.88,81.24,81.7,25800.0,54.9431,55.3759,54.9431,55.2542,25800.0
2014-09-29 10:20:00,81.7,81.78,81.6,81.66,12900.0,55.2542,55.3083,55.1866,55.2271,12900.0
2014-09-29 10:25:00,81.7,81.74,81.59,81.65,8600.0,55.2542,55.2812,55.1798,55.2204,8600.0
2014-09-29 10:30:00,81.65,81.75,81.53,81.72,15100.0,55.2204,55.288,55.1392,55.2677,15100.0
2014-09-29 10:35:00,81.68,81.79,81.66,81.78,16500.0,55.2407,55.3151,55.2271,55.3083,16500.0
2014-09-29 10:40:00,81.8,82.02,81.8,82.0,16500.0,55.3218,55.4706,55.3218,55.4571,16500.0
2014-09-29 10:45:00,81.98,82.02,81.87,81.9,29500.0,55.4436,55.4706,55.3692,55.3894,29500.0
2014-09-29 10:50:00,81.93,82.03,81.92,82.0,22700.0,55.4097,55.4774,55.403,55.4571,22700.0
2014-09-29 10:55:00,81.99,81.99,81.94,81.95,10100.0,55.4503,55.4503,55.4165,55.4233,10100.0
2014-09-29 11:00:00,81.97,81.98,81.91,81.95,15000.0,55.4368,55.4436,55.3962,55.4233,15000.0
2014-09-29 11:05:00,81.96,82.06,81.92,82.0,22200.0,55.43,55.4977,55.403,55.4571,22200.0
2014-09-29 11:10:00,82.0,82.23,81.97,82.2,19200.0,55.4571,55.6126,55.4368,55.5923,19200.0
2014-09-29 11:15:00,82.23,82.3,82.16,82.16,56200.0,55.6126,55.66,55.5653,55.5653,56200.0
2014-09-29 11:20:00,82.18,82.22,81.91,82.0,24700.0,55.5788,55.6059,55.3962,55.4571,24700.0
2014-09-29 11:25:00,82.0,82.01,81.69,81.9,42300.0,55.4571,55.4638,55.2474,55.3894,42300.0
2014-09-29 11:30:00,81.9,82.04,81.9,82.04,10700.0,55.3894,55.4841,55.3894,55.4841,10700.0
2014-09-29 11:35:00,82.04,82.1,81.98,82.0,21900.0,55.4841,55.5247,55.4436,55.4571,21900.0
2014-09-29 11:40:00,82.0,82.03,81.91,81.98,15600.0,55.4571,55.4774,55.3962,55.4436,15600.0
2014-09-29 11:45:00,81.98,82.05,81.92,82.05,10500.0,55.4436,55.4909,55.403,55.4909,10500.0
2014-09-29 11:50:00,82.04,82.09,82.01,82.04,15300.0,55.4841,55.5179,55.4638,55.4841,15300.0
2014-09-29 11:55:00,82.02,82.09,81.99,82.02,19400.0,55.4706,55.5179,55.4503,55.4706,19400.0
2014-09-29 12:00:00,82.03,82.05,81.93,81.95,11200.0,55.4774,55.4909,55.4097,55.4233,11200.0
2014-09-29 12:05:00,81.93,82.0,81.9,81.93,14600.0,55.4097,55.4571,55.3894,55.4097,14600.0
2014-09-29 12:10:00,81.94,81.94,81.76,81.81,28000.0,55.4165,55.4165,55.2948,55.3286,28000.0
2014-09-29 12:15:00,81.77,81.77,81.65,81.71,14200.0,55.3015,55.3015,55.2204,55.261,14200.0
2014-09-29 12:20:00,81.7,81.81,81.69,81.77,21200.0,55.2542,55.3286,55.2474,55.3015,21200.0
2014-09-29 12:25:00,81.75,81.77,81.69,81.72,17600.0,55.288,55.3015,55.2474,55.2677,17600.0
2014-09-29 12:30:00,81.69,81.74,81.65,81.66,12900.0,55.2474,55.2812,55.2204,55.2271,12900.0
2014-09-29 12:35:00,81.65,81.7,81.62,81.67,11300.0,55.2204,55.2542,55.2001,55.2339,11300.0
2014-09-29 12:40:00,81.69,81.79,81.66,81.76,9300.0,55.2474,55.3151,55.2271,55.2948,9300.0
2014-09-29 12:45:00,81.74,81.87,81.72,81.86,14400.0,55.2812,55.3692,55.2677,55.3624,14400.0
2014-09-29 12:50:00,81.84,82.0,81.84,81.94,9000.0,55.3489,55.4571,55.3489,55.4165,9000.0
2014-09-29 12:55:00,81.94,81.99,81.9,81.92,8900.0,55.4165,55.4503,55.3894,55.403,8900.0
2014-09-29 13:00:00,81.92,81.95,81.88,81.89,11200.0,55.403,55.4233,55.3759,55.3827,11200.0
2014-09-29 13:05:00,81.89,81.92,81.83,81.88,10600.0,55.3827,55.403,55.3421,55.3759,10600.0
2014-09-29 13:10:00,81.9,81.92,81.86,81.88,7600.0,55.3894,55.403,55.3624,55.3759,7600.0
2014-09-29 13:15:00,81.88,82.03,81.88,81.96,21300.0,55.3759,55.4774,55.3759,55.43,21300.0
2014-09-29 13:20:00,81.97,82.03,81.92,81.98,10900.0,55.4368,55.4774,55.403,55.4436,10900.0
2014-09-29 13:25:00,81.97,82.01,81.97,81.99,54300.0,55.4368,55.4638,55.4368,55.4503,54300.0
2014-09-29 13:30:00,81.99,82.06,81.96,81.96,24500.0,55.4503,55.4977,55.43,55.43,24500.0
2014-09-29 13:35:00,81.98,81.98,81.8,81.8,23800.0,55.4436,55.4436,55.3218,55.3218,23800.0
2014-09-29 13:40:00,81.81,81.81,81.72,81.76,8400.0,55.3286,55.3286,55.2677,55.2948,8400.0
2014-09-29 13:45:00,81.74,81.82,81.73,81.78,15000.0,55.2812,55.3353,55.2745,55.3083,15000.0
2014-09-29 13:50:00,81.77,81.9,81.77,81.88,11800.0,55.3015,55.3894,55.3015,55.3759,11800.0
2014-09-29 13:55:00,81.84,81.88,81.81,81.88,13000.0,55.3489,55.3759,55.3286,55.3759,13000.0
2014-09-29 14:00:00,81.85,81.9,81.77,81.81,16300.0,55.3556,55.3894,55.3015,55.3286,16300.0
2014-09-29 14:05:00,81.78,81.78,81.63,81.66,16000.0,55.3083,55.3083,55.2068,55.2271,16000.0
2014-09-29 14:10:00,81.64,81.73,81.64,81.68,12100.0,55.2136,55.2745,55.2136,55.2407,12100.0
2014-09-29 14:15:00,81.68,81.69,81.5,81.55,18200.0,55.2407,55.2474,55.1189,55.1527,18200.0
2014-09-29 14:20:00,81.56,81.57,81.42,81.44,15800.0,55.1595,55.1663,55.0648,55.0783,15800.0
2014-09-29 14:25:00,81.44,81.58,81.42,81.5,15100.0,55.0783,55.173,55.0648,55.1189,15100.0
2014-09-29 14:30:00,81.5,81.53,81.42,81.53,24600.0,55.1189,55.1392,55.0648,55.1392,24600.0
2014-09-29 14:35:00,81.51,81.55,81.36,81.44,20000.0,55.1257,55.1527,55.0242,55.0783,20000.0
2014-09-29 14:40:00,81.43,81.45,81.29,81.31,19100.0,55.0716,55.0851,54.9769,54.9904,19100.0
2014-09-29 14:45:00,81.31,81.42,81.28,81.38,14200.0,54.9904,55.0648,54.9701,55.0378,14200.0
2014-09-29 14:50:00,81.39,81.54,81.39,81.47,13700.0,55.0445,55.146,55.0445,55.0986,13700.0
2014-09-29 14:55:00,81.46,81.7,81.43,81.64,21500.0,55.0919,55.2542,55.0716,55.2136,21500.0
2014-09-29 15:00:00,81.64,81.7,81.62,81.7,12800.0,55.2136,55.2542,55.2001,55.2542,12800.0
2014-09-29 15:05:00,81.69,81.75,81.59,81.65,18100.0,55.2474,55.288,55.1798,55.2204,18100.0
2014-09-29 15:10:00,81.67,81.8,81.6,81.8,12500.0,55.2339,55.3218,55.1866,55.3218,12500.0
2014-09-29 15:15:00,81.77,81.84,81.69,81.83,17500.0,55.3015,55.3489,55.2474,55.3421,17500.0
2014-09-29 15:20:00,81.82,81.9,81.79,81.88,21700.0,55.3353,55.3894,55.3151,55.3759,21700.0
2014-09-29 15:25:00,81.87,81.95,81.85,81.92,18200.0,55.3692,55.4233,55.3556,55.403,18200.0
2014-09-29 15:30:00,81.94,81.95,81.8,81.95,21900.0,55.4165,55.4233,55.3218,55.4233,21900.0
2014-09-29 15:35:00,81.93,81.93,81.82,81.9,28400.0,55.4097,55.4097,55.3353,55.3894,28400.0
2014-09-29 15:40:00,81.88,81.88,81.72,81.74,35600.0,55.3759,55.3759,55.2677,55.2812,35600.0
2014-09-29 15:45:00,81.72,81.79,81.7,81.75,54100.0,55.2677,55.3151,55.2542,55.288,54100.0
2014-09-29 15:50:00,81.76,81.8,81.72,81.75,48200.0,55.2948,55.3218,55.2677,55.288,48200.0
2014-09-29 15:55:00,81.75,81.83,81.74,81.77,65400.0,55.288,55.3421,55.2812,55.3015,65400.0
2014-09-30 09:30:00,81.5,81.88,81.42,81.44,34600.0,55.1189,55.3759,55.0648,55.0783,34600.0
2014-09-30 09:35:00,81.46,81.46,81.26,81.33,10400.0,55.0919,55.0919,54.9566,55.004,10400.0
2014-09-30 09:40:00,81.37,81.7,81.31,81.36,24400.0,55.031,55.2542,54.9904,55.0242,24400.0
2014-09-30 09:45:00,81.39,81.66,81.38,81.64,29600.0,55.0445,55.2271,55.0378,55.2136,29600.0
2014-09-30 09:50:00,81.61,81.63,81.41,81.53,20100.0,55.1933,55.2068,55.0581,55.1392,20100.0
2014-09-30 09:55:00,81.47,81.55,81.42,81.46,27700.0,55.0986,55.1527,55.0648,55.0919,27700.0
2014-09-30 10:00:00,81.45,81.46,81.1,81.1,25500.0,55.0851,55.0919,54.8484,54.8484,25500.0
2014-09-30 10:05:00,81.13,81.35,81.08,81.3,36200.0,54.8687,55.0175,54.8349,54.9837,36200.0
2014-09-30 10:10:00,81.31,81.58,81.3,81.58,12900.0,54.9904,55.173,54.9837,55.173,12900.0
2014-09-30 10:15:00,81.57,81.76,81.56,81.65,18900.0,55.1663,55.2948,55.1595,55.2204,18900.0
2014-09-30 10:20:00,81.66,81.7,81.51,81.54,12000.0,55.2271,55.2542,55.1257,55.146,12000.0
2014-09-30 10:25:00,81.55,81.56,81.47,81.51,21000.0,55.1527,55.1595,55.0986,55.1257,21000.0
2014-09-30 10:30:00,81.5,81.6,81.45,81.47,46400.0,55.1189,55.1866,55.0851,55.0986,46400.0
2014-09-30 10:35:00,81.45,81.61,81.44,81.57,34000.0,55.0851,55.1933,55.0783,55.1663,34000.0
2014-09-30 10:40:00,81.57,81.59,81.5,81.53,19000.0,55.1663,55.1798,55.1189,55.1392,19000.0
2014-09-30 10:45:00,81.53,81.66,81.53,81.63,39700.0,55.1392,55.2271,55.1392,55.2068,39700.0
2014-09-30 10:50:00,81.64,81.65,81.41,81.47,86300.0,55.2136,55.2204,55.0581,55.0986,86300.0
2014-09-30 10:55:00,81.46,81.65,81.46,81.54,80600.0,55.0919,55.2204,55.0919,55.146,80600.0
2014-09-30 11:00:00,81.55,81.72,81.54,81.58,39000.0,55.1527,55.2677,55.146,55.173,39000.0
2014-09-30 11:05:00,81.57,81.67,81.53,81.59,36700.0,55.1663,55.2339,55.1392,55.1798,36700.0
2014-09-30 11:10:00,81.59,81.61,81.4,81.58,69100.0,55.1798,55.1933,55.0513,55.173,69100.0
2014-09-30 11:15:00,81.56,81.58,81.51,81.54,27100.0,55.1595,55.173,55.1257,55.146,27100.0
2014-09-30 11:20:00,81.52,81.53,81.42,81.52,23900.0,55.1325,55.1392,55.0648,55.1325,23900.0
2014-09-30 11:25:00,81.55,81.67,81.55,81.61,21600.0,55.1527,55.2339,55.1527,55.1933,21600.0
2014-09-30 11:30:00,81.62,81.69,81.57,81.61,74600.0,55.2001,55.2474,55.1663,55.1933,74600.0
2014-09-30 11:35:00,81.6,81.65,81.38,81.38,47200.0,55.1866,55.2204,55.0378,55.0378,47200.0
2014-09-30 11:40:00,81.38,81.44,81.35,81.42,41000.0,55.0378,55.0783,55.0175,55.0648,41000.0
2014-09-30 11:45:00,81.41,81.41,81.08,81.21,36200.0,55.0581,55.0581,54.8349,54.9228,36200.0
2014-09-30 11:50:00,81.21,81.31,81.21,81.28,16600.0,54.9228,54.9904,54.9228,54.9701,16600.0
2014-09-30 11:55:00,81.28,81.33,81.2,81.32,23000.0,54.9701,55.004,54.916,54.9972,23000.0
2014-09-30 12:00:00,81.33,81.41,81.31,81.4,18400.0,55.004,55.0581,54.9904,55.0513,18400.0
2014-09-30 12:05:00,81.4,81.41,81.27,81.28,20200.0,55.0513,55.0581,54.9634,54.9701,20200.0
2014-09-30 12:10:00,81.28,81.28,81.18,81.22,14100.0,54.9701,54.9701,54.9025,54.9296,14100.0
2014-09-30 12:15:00,81.22,81.29,81.2,81.25,19400.0,54.9296,54.9769,54.916,54.9499,19400.0
2014-09-30 12:20:00,81.27,81.27,81.06,81.08,25700.0,54.9634,54.9634,54.8214,54.8349,25700.0
2014-09-30 12:25:00,81.08,81.09,80.89,81.01,33200.0,54.8349,54.8416,54.7064,54.7875,33200.0
2014-09-30 12:30:00,81.01,81.11,80.95,80.95,73800.0,54.7875,54.8552,54.747,54.747,73800.0
2014-09-30 12:35:00,80.95,80.99,80.92,80.92,43600.0,54.747,54.774,54.7267,54.7267,43600.0
2014-09-30 12:40:00,80.92,80.92,80.76,80.91,49000.0,54.7267,54.7267,54.6185,54.7199,49000.0
2014-09-30 12:45:00,80.91,81.04,80.9,80.93,78400.0,54.7199,54.8078,54.7131,54.7334,78400.0
2014-09-30 12:50:00,80.94,80.98,80.79,80.86,62600.0,54.7402,54.7672,54.6388,54.6861,62600.0
2014-09-30 12:55:00,80.86,81.0,80.68,80.76,85800.0,54.6861,54.7808,54.5644,54.6185,85800.0
2014-09-30 13:00:00,80.78,81.06,80.78,81.06,85400.0,54.632,54.8214,54.632,54.8214,85400.0
2014-09-30 13:05:00,81.06,81.17,81.01,81.03,66400.0,54.8214,54.8957,54.7875,54.8011,66400.0
2014-09-30 13:10:00,81.03,81.25,81.01,81.22,167800.0,54.8011,54.9499,54.7875,54.9296,167800.0
2014-09-30 13:15:00,81.23,81.4,81.18,81.3,140100.0,54.9363,55.0513,54.9025,54.9837,140100.0
2014-09-30 13:20:00,81.3,81.33,81.19,81.23,88600.0,54.9837,55.004,54.9093,54.9363,88600.0
2014-09-30 13:25:00,81.24,81.28,81.17,81.23,50000.0,54.9431,54.9701,54.8957,54.9363,50000.0
2014-09-30 13:30:00,81.23,81.24,81.06,81.13,63700.0,54.9363,54.9431,54.8214,54.8687,63700.0
2014-09-30 13:35:00,81.13,81.19,81.1,81.13,35700.0,54.8687,54.9093,54.8484,54.8687,35700.0
2014-09-30 13:40:00,81.13,81.13,80.98,81.01,130000.0,54.8687,54.8687,54.7672,54.7875,130000.0
2014-09-30 13:45:00,81.0,81.03,80.93,81.02,38100.0,54.7808,54.8011,54.7334,54.7943,38100.0
2014-09-30 13:50:00,81.02,81.09,80.97,81.09,24400.0,54.7943,54.8416,54.7605,54.8416,24400.0
2014-09-30 13:55:00,81.09,81.21,81.09,81.21,19500.0,54.8416,54.9228,54.8416,54.9228,19500.0
2014-09-30 14:00:00,81.2,81.38,81.19,81.26,97100.0,54.916,55.0378,54.9093,54.9566,97100.0
2014-09-30 14:05:00,81.27,81.32,81.08,81.12,75100.0,54.9634,54.9972,54.8349,54.8619,75100.0
2014-09-30 14:10:00,81.13,81.2,80.98,81.08,95800.0,54.8687,54.916,54.7672,54.8349,95800.0
2014-09-30 14:15:00,81.08,81.08,80.94,81.02,41400.0,54.8349,54.8349,54.7402,54.7943,41400.0
2014-09-30 14:20:00,81.03,81.07,81.01,81.03,25400.0,54.8011,54.8281,54.7875,54.8011,25400.0
2014-09-30 14:25:00,81.03,81.13,80.93,81.1,33600.0,54.8011,54.8687,54.7334,54.8484,33600.0
2014-09-30 14:30:00,81.13,81.3,81.12,81.26,27400.0,54.8687,54.9837,54.8619,54.9566,27400.0
2014-09-30 14:35:00,81.26,81.28,81.18,81.28,26100.0,54.9566,54.9701,54.9025,54.9701,26100.0
2014-09-30 14:40:00,81.27,81.27,81.18,81.21,19600.0,54.9634,54.9634,54.9025,54.9228,19600.0
2014-09-30 14:45:00,81.22,81.34,81.19,81.3,24000.0,54.9296,55.0107,54.9093,54.9837,24000.0
2014-09-30 14:50:00,81.3,81.32,81.25,81.3,24500.0,54.9837,54.9972,54.9499,54.9837,24500.0
2014-09-30 14:55:00,81.3,81.37,81.26,81.29,38500.0,54.9837,55.031,54.9566,54.9769,38500.0
2014-09-30 15:00:00,81.29,81.31,81.21,81.23,21500.0,54.9769,54.9904,54.9228,54.9363,21500.0
2014-09-30 15:05:00,81.22,81.26,81.14,81.24,29700.0,54.9296,54.9566,54.8755,54.9431,29700.0
2014-09-30 15:10:00,81.24,81.24,81.14,81.17,24600.0,54.9431,54.9431,54.8755,54.8957,24600.0
2014-09-30 15:15:00,81.18,81.26,81.18,81.26,28600.0,54.9025,54.9566,54.9025,54.9566,28600.0
2014-09-30 15:20:00,81.26,81.35,81.26,81.3,37900.0,54.9566,55.0175,54.9566,54.9837,37900.0
2014-09-30 15:25:00,81.3,81.31,81.25,81.29,31000.0,54.9837,54.9904,54.9499,54.9769,31000.0
2014-09-30 15:30:00,81.29,81.35,81.23,81.29,41900.0,54.9769,55.0175,54.9363,54.9769,41900.0
2014-09-30 15:35:00,81.3,81.42,81.3,81.3,60200.0,54.9837,55.0648,54.9837,54.9837,60200.0
2014-09-30 15:40:00,81.31,81.4,81.27,81.36,58400.0,54.9904,55.0513,54.9634,55.0242,58400.0
2014-09-30 15:45:00,81.36,81.39,81.29,81.37,73700.0,55.0242,55.0445,54.9769,55.031,73700.0
2014-09-30 15:50:00,81.36,81.44,81.35,81.44,111500.0,55.0242,55.0783,55.0175,55.0783,111500.0
2014-09-30 15:55:00,81.44,81.47,81.32,81.34,263600.0,55.0783,55.0986,54.9972,55.0107,263600.0
2014-10-01 09:30:00,81.31,81.65,81.2,81.63,45500.0,54.9904,55.2204,54.916,55.2068,45500.0
2014-10-01 09:35:00,81.66,81.66,81.22,81.31,41400.0,55.2271,55.2271,54.9296,54.9904,41400.0
2014-10-01 09:40:00,81.27,81.39,81.16,81.3,72800.0,54.9634,55.0445,54.889,54.9837,72800.0
2014-10-01 09:45:00,81.28,81.44,81.08,81.12,74700.0,54.9701,55.0783,54.8349,54.8619,74700.0
2014-10-01 09:50:00,81.13,81.3,81.02,81.21,35300.0,54.8687,54.9837,54.7943,54.9228,35300.0
2014-10-01 09:55:00,81.25,81.4,81.23,81.26,26000.0,54.9499,55.0513,54.9363,54.9566,26000.0
2014-10-01 10:00:00,81.26,81.3,81.09,81.14,47400.0,54.9566,54.9837,54.8416,54.8755,47400.0
2014-10-01 10:05:00,81.1,81.2,80.96,81.07,47900.0,54.8484,54.916,54.7537,54.8281,47900.0
2014-10-01 10:10:00,81.08,81.08,80.91,80.95,59800.0,54.8349,54.8349,54.7199,54.747,59800.0
2014-10-01 10:15:00,80.96,81.32,80.96,81.32,28600.0,54.7537,54.9972,54.7537,54.9972,28600.0
2014-10-01 10:20:00,81.3,81.43,81.28,81.4,26200.0,54.9837,55.0716,54.9701,55.0513,26200.0
2014-10-01 10:25:00,81.39,81.51,81.37,81.48,18100.0,55.0445,55.1257,55.031,55.1054,18100.0
2014-10-01 10:30:00,81.48,81.64,81.48,81.62,47400.0,55.1054,55.2136,55.1054,55.2001,47400.0
2014-10-01 10:35:00,81.62,81.69,81.44,81.47,36200.0,55.2001,55.2474,55.0783,55.0986,36200.0
2014-10-01 10:40:00,81.46,81.59,81.45,81.56,25500.0,55.0919,55.1798,55.0851,55.1595,25500.0
2014-10-01 10:45:00,81.57,81.65,81.47,81.61,23500.0,55.1663,55.2204,55.0986,55.1933,23500.0
2014-10-01 10:50:00,81.62,81.81,81.6,81.74,20900.0,55.2001,55.3286,55.1866,55.2812,20900.0
2014-10-01 10:55:00,81.75,81.94,81.75,81.93,21900.0,55.288,55.4165,55.288,55.4097,21900.0
2014-10-01 11:00:00,81.94,81.95,81.86,81.9,28400.0,55.4165,55.4233,55.3624,55.3894,28400.0
2014-10-01 11:05:00,81.92,82.0,81.83,81.83,83300.0,55.403,55.4571,55.3421,55.3421,83300.0
2014-10-01 11:10:00,81.82,81.91,81.72,81.75,39900.0,55.3353,55.3962,55.2677,55.288,39900.0
2014-10-01 11:15:00,81.77,81.78,81.68,81.74,31600.0,55.3015,55.3083,55.2407,55.2812,31600.0
2014-10-01 11:20:00,81.75,81.79,81.59,81.61,34300.0,55.288,55.3151,55.1798,55.1933,34300.0
2014-10-01 11:25:00,81.6,81.62,81.46,81.53,26800.0,55.1866,55.2001,55.0919,55.1392,26800.0
2014-10-01 11:30:00,81.55,81.62,81.36,81.4,38100.0,55.1527,55.2001,55.0242,55.0513,38100.0
2014-10-01 11:35:00,81.39,81.45,81.33,81.44,31700.0,55.0445,55.0851,55.004,55.0783,31700.0
2014-10-01 11:40:00,81.42,81.45,81.4,81.42,21000.0,55.0648,55.0851,55.0513,55.0648,21000.0
2014-10-01 11:45:00,81.44,81.46,81.24,81.29,24600.0,55.0783,55.0919,54.9431,54.9769,24600.0
2014-10-01 11:50:00,81.28,81.39,81.24,81.37,19500.0,54.9701,55.0445,54.9431,55.031,19500.0
2014-10-01 11:55:00,81.37,81.41,81.33,81.34,18800.0,55.031,55.0581,55.004,55.0107,18800.0
2014-10-01 12:00:00,81.32,81.36,81.29,81.31,18000.0,54.9972,55.0242,54.9769,54.9904,18000.0
2014-10-01 12:05:00,81.31,81.44,81.25,81.4,23900.0,54.9904,55.0783,54.9499,55.0513,23900.0
2014-10-01 12:10:00,81.39,81.39,81.29,81.31,36600.0,55.0445,55.0445,54.9769,54.9904,36600.0
2014-10-01 12:15:00,81.32,81.32,81.25,81.29,33100.0,54.9972,54.9972,54.9499,54.9769,33100.0
2014-10-01 12:20:00,81.29,81.3,81.22,81.25,20500.0,54.9769,54.9837,54.9296,54.9499,20500.0
2014-10-01 12:25:00,81.24,81.37,81.22,81.27,34600.0,54.9431,55.031,54.9296,54.9634,34600.0
2014-10-01 12:30:00,81.27,81.28,81.1,81.11,19100.0,54.9634,54.9701,54.8484,54.8552,19100.0
2014-10-01 12:35:00,81.1,81.14,81.01,81.02,24100.0,54.8484,54.8755,54.7875,54.7943,24100.0
2014-10-01 12:40:00,81.01,81.03,80.91,81.0,47000.0,54.7875,54.8011,54.7199,54.7808,47000.0
2014-10-01 12:45:00,81.01,81.01,80.87,80.9,29000.0,54.7875,54.7875,54.6929,54.7131,29000.0
2014-10-01 12:50:00,80.88,81.03,80.88,80.96,15700.0,54.6996,54.8011,54.6996,54.7537,15700.0
2014-10-01 12:55:00,80.97,81.03,80.95,81.01,16800.0,54.7605,54.8011,54.747,54.7875,16800.0
2014-10-01 13:00:00,81.01,81.09,80.97,81.03,18200.0,54.7875,54.8416,54.7605,54.8011,18200.0
2014-10-01 13:05:00,81.02,81.07,80.93,80.94,18600.0,54.7943,54.8281,54.7334,54.7402,18600.0
2014-10-01 13:10:00,80.94,81.06,80.94,80.98,17800.0,54.7402,54.8214,54.7402,54.7672,17800.0
2014-10-01 13:15:00,80.98,80.98,80.86,80.89,26700.0,54.7672,54.7672,54.6861,54.7064,26700.0
2014-10-01 13:20:00,80.88,80.92,80.84,80.88,16900.0,54.6996,54.7267,54.6726,54.6996,16900.0
2014-10-01 13:25:00,80.89,80.97,80.88,80.96,21100.0,54.7064,54.7605,54.6996,54.7537,21100.0
2014-10-01 13:30:00,80.96,80.97,80.85,80.87,23700.0,54.7537,54.7605,54.6793,54.6929,23700.0
2014-10-01 13:35:00,80.87,80.9,80.72,80.75,19500.0,54.6929,54.7131,54.5914,54.6117,19500.0
2014-10-01 13:40:00,80.75,80.76,80.56,80.6,26900.0,54.6117,54.6185,54.4832,54.5103,26900.0
2014-10-01 13:45:00,80.59,80.63,80.54,80.58,20900.0,54.5035,54.5305,54.4697,54.4967,20900.0
2014-10-01 13:50:00,80.59,80.6,80.47,80.48,22800.0,54.5035,54.5103,54.4223,54.4291,22800.0
2014-10-01 13:55:00,80.47,80.48,80.35,80.37,16200.0,54.4223,54.4291,54.3412,54.3547,16200.0
2014-10-01 14:00:00,80.36,80.44,80.36,80.44,15600.0,54.3479,54.402,54.3479,54.402,15600.0
2014-10-01 14:05:00,80.44,80.58,80.44,80.57,19300.0,54.402,54.4967,54.402,54.49,19300.0
2014-10-01 14:10:00,80.57,80.59,80.51,80.51,16900.0,54.49,54.5035,54.4494,54.4494,16900.0
2014-10-01 14:15:00,80.51,80.52,80.44,80.45,43500.0,54.4494,54.4561,54.402,54.4088,43500.0
2014-10-01 14:20:00,80.46,80.47,80.39,80.46,24600.0,54.4156,54.4223,54.3682,54.4156,24600.0
2014-10-01 14:25:00,80.45,80.54,80.45,80.5,29300.0,54.4088,54.4697,54.4088,54.4426,29300.0
2014-10-01 14:30:00,80.51,80.53,80.41,80.41,25200.0,54.4494,54.4629,54.3818,54.3818,25200.0
2014-10-01 14:35:00,80.41,80.49,80.38,80.38,18400.0,54.3818,54.4359,54.3615,54.3615,18400.0
2014-10-01 14:40:00,80.38,80.44,80.3,80.32,25900.0,54.3615,54.402,54.3074,54.3209,25900.0
2014-10-01 14:45:00,80.33,80.36,80.28,80.34,16600.0,54.3276,54.3479,54.2938,54.3344,16600.0
2014-10-01 14:50:00,80.32,80.32,80.15,80.16,44700.0,54.3209,54.3209,54.2059,54.2127,44700.0
2014-10-01 14:55:00,80.17,80.19,79.97,79.99,67900.0,54.2194,54.233,54.0842,54.0977,67900.0
2014-10-01 15:00:00,79.99,80.05,79.72,79.75,144000.0,54.0977,54.1383,53.9151,53.9354,144000.0
2014-10-01 15:05:00,79.77,79.8,79.56,79.63,102800.0,53.9489,53.9692,53.8069,53.8542,102800.0
2014-10-01 15:10:00,79.63,79.83,79.58,79.83,56600.0,53.8542,53.9895,53.8204,53.9895,56600.0
2014-10-01 15:15:00,79.83,79.89,79.76,79.83,58500.0,53.9895,54.0301,53.9422,53.9895,58500.0
2014-10-01 15:20:00,79.83,79.85,79.64,79.65,59400.0,53.9895,54.003,53.861,53.8678,59400.0
2014-10-01 15:25:00,79.66,79.81,79.64,79.79,68400.0,53.8745,53.976,53.861,53.9624,68400.0
2014-10-01 15:30:00,79.78,79.86,79.74,79.75,53200.0,53.9557,54.0098,53.9286,53.9354,53200.0
2014-10-01 15:35:00,79.75,79.84,79.68,79.83,64400.0,53.9354,53.9963,53.8881,53.9895,64400.0
2014-10-01 15:40:00,79.83,79.91,79.79,79.8,57200.0,53.9895,54.0436,53.9624,53.9692,57200.0
2014-10-01 15:45:00,79.81,79.93,79.78,79.84,105200.0,53.976,54.0571,53.9557,53.9963,105200.0
2014-10-01 15:50:00,79.84,79.85,79.69,79.71,135300.0,53.9963,54.003,53.8948,53.9083,135300.0
2014-10-01 15:55:00,79.71,79.78,79.62,79.64,274300.0,53.9083,53.9557,53.8475,53.861,274300.0
2014-10-02 09:30:00,79.18,79.39,78.6,78.93,125700.0,53.5499,53.6919,53.1576,53.3808,125700.0
2014-10-02 09:35:00,79.02,79.33,78.98,79.17,42500.0,53.4417,53.6513,53.4146,53.5431,42500.0
2014-10-02 09:40:00,79.17,79.34,78.85,79.11,50100.0,53.5431,53.6581,53.3267,53.5026,50100.0
2014-10-02 09:45:00,79.11,79.19,78.81,78.95,47600.0,53.5026,53.5567,53.2997,53.3943,47600.0
2014-10-02 09:50:00,79.0,79.21,78.89,78.92,34400.0,53.4282,53.5702,53.3538,53.3741,34400.0
2014-10-02 09:55:00,78.95,78.98,78.61,78.66,45600.0,53.3943,53.4146,53.1644,53.1982,45600.0
2014-10-02 10:00:00,78.66,78.66,78.31,78.31,74700.0,53.1982,53.1982,52.9615,52.9615,74700.0
2014-10-02 10:05:00,78.31,78.54,78.29,78.47,42800.0,52.9615,53.1171,52.948,53.0697,42800.0
2014-10-02 10:10:00,78.48,78.54,78.03,78.05,95400.0,53.0765,53.1171,52.7721,52.7857,95400.0
2014-10-02 10:15:00,78.03,78.22,77.86,78.22,146100.0,52.7721,52.9006,52.6572,52.9006,146100.0
2014-10-02 10:20:00,78.22,78.44,78.22,78.44,84300.0,52.9006,53.0494,52.9006,53.0494,84300.0
2014-10-02 10:25:00,78.41,78.54,78.37,78.43,42900.0,53.0291,53.1171,53.0021,53.0427,42900.0
2014-10-02 10:30:00,78.43,78.43,78.03,78.06,133300.0,53.0427,53.0427,52.7721,52.7924,133300.0
2014-10-02 10:35:00,78.07,78.09,77.89,77.9,78300.0,52.7992,52.8127,52.6775,52.6842,78300.0
2014-10-02 10:40:00,77.9,77.92,77.54,77.61,556600.0,52.6842,52.6978,52.4408,52.4881,556600.0
2014-10-02 10:45:00,77.62,77.84,77.56,77.81,79500.0,52.4949,52.6436,52.4543,52.6234,79500.0
2014-10-02 10:50:00,77.82,77.84,77.56,77.62,63400.0,52.6301,52.6436,52.4543,52.4949,63400.0
2014-10-02 10:55:00,77.6,77.61,77.21,77.21,70800.0,52.4813,52.4881,52.2176,52.2176,70800.0
2014-10-02 11:00:00,77.23,77.25,76.93,77.02,150900.0,52.2311,52.2446,52.0282,52.0891,150900.0
2014-10-02 11:05:00,77.02,77.49,77.02,77.36,285300.0,52.0891,52.4069,52.0891,52.319,285300.0
2014-10-02 11:10:00,77.38,77.45,77.24,77.28,54400.0,52.3325,52.3799,52.2379,52.2649,54400.0
2014-10-02 11:15:00,77.27,77.32,77.19,77.19,91900.0,52.2582,52.292,52.204,52.204,91900.0
2014-10-02 11:20:00,77.19,77.2,76.75,76.77,78600.0,52.204,52.2108,51.9065,51.92,78600.0
2014-10-02 11:25:00,76.77,76.93,76.75,76.86,60100.0,51.92,52.0282,51.9065,51.9809,60100.0
2014-10-02 11:30:00,76.89,76.89,76.71,76.79,92300.0,52.0012,52.0012,51.8794,51.9335,92300.0
2014-10-02 11:35:00,76.79,76.82,76.4,76.41,111700.0,51.9335,51.9538,51.6698,51.6765,111700.0
2014-10-02 11:40:00,76.41,76.42,75.94,76.04,161200.0,51.6765,51.6833,51.3587,51.4263,161200.0
2014-10-02 11:45:00,76.08,76.43,76.07,76.38,90000.0,51.4533,51.6901,51.4466,51.6562,90000.0
2014-10-02 11:50:00,76.36,76.43,76.0,76.2,133800.0,51.6427,51.6901,51.3992,51.5345,133800.0
2014-10-02 11:55:00,76.22,76.43,76.11,76.17,66400.0,51.548,51.6901,51.4736,51.5142,66400.0
2014-10-02 12:00:00,76.15,76.49,76.15,76.31,43100.0,51.5007,51.7306,51.5007,51.6089,43100.0
2014-10-02 12:05:00,76.31,76.71,76.28,76.7,162900.0,51.6089,51.8794,51.5886,51.8727,162900.0
2014-10-02 12:10:00,76.69,76.78,76.64,76.67,41200.0,51.8659,51.9268,51.8321,51.8524,41200.0
2014-10-02 12:15:00,76.67,76.79,76.57,76.77,76400.0,51.8524,51.9335,51.7847,51.92,76400.0
2014-10-02 12:20:00,76.77,76.87,76.76,76.81,35100.0,51.92,51.9876,51.9132,51.9471,35100.0
2014-10-02 12:25:00,76.8,76.81,76.68,76.81,32700.0,51.9403,51.9471,51.8591,51.9471,32700.0
2014-10-02 12:30:00,76.82,77.09,76.8,76.88,61300.0,51.9538,52.1364,51.9403,51.9944,61300.0
2014-10-02 12:35:00,76.87,76.99,76.79,76.95,29500.0,51.9876,52.0688,51.9335,52.0417,29500.0
2014-10-02 12:40:00,76.96,77.14,76.78,77.07,46900.0,52.0485,52.1702,51.9268,52.1229,46900.0
2014-10-02 12:45:00,77.07,77.13,77.01,77.13,34400.0,52.1229,52.1635,52.0823,52.1635,34400.0
2014-10-02 12:50:00,77.14,77.34,77.14,77.3,30300.0,52.1702,52.3055,52.1702,52.2784,30300.0
2014-10-02 12:55:00,77.28,77.5,77.28,77.45,29500.0,52.2649,52.4137,52.2649,52.3799,29500.0
2014-10-02 13:00:00,77.45,77.62,77.32,77.59,73300.0,52.3799,52.4949,52.292,52.4746,73300.0
2014-10-02 13:05:00,77.59,77.74,77.46,77.7,73900.0,52.4746,52.576,52.3867,52.549,73900.0
2014-10-02 13:10:00,77.66,77.82,77.59,77.8,27900.0,52.5219,52.6301,52.4746,52.6166,27900.0
2014-10-02 13:15:00,77.77,77.91,77.74,77.89,114500.0,52.5963,52.691,52.576,52.6775,114500.0
2014-10-02 13:20:00,77.91,78.0,77.8,77.93,34300.0,52.691,52.7519,52.6166,52.7045,34300.0
2014-10-02 13:25:00,77.96,78.0,77.83,77.88,60700.0,52.7248,52.7519,52.6369,52.6707,60700.0
2014-10-02 13:30:00,77.86,77.89,77.73,77.73,22500.0,52.6572,52.6775,52.5693,52.5693,22500.0
2014-10-02 13:35:00,77.75,77.83,77.64,77.68,54800.0,52.5828,52.6369,52.5084,52.5354,54800.0
2014-10-02 13:40:00,77.67,77.7,77.57,77.7,24400.0,52.5287,52.549,52.461,52.549,24400.0
2014-10-02 13:45:00,77.7,77.88,77.65,77.67,61200.0,52.549,52.6707,52.5151,52.5287,61200.0
2014-10-02 13:50:00,77.67,77.91,77.65,77.91,18600.0,52.5287,52.691,52.5151,52.691,18600.0
2014-10-02 13:55:00,77.94,77.94,77.72,77.82,21700.0,52.7113,52.7113,52.5625,52.6301,21700.0
2014-10-02 14:00:00,77.83,78.1,77.82,78.1,29600.0,52.6369,52.8195,52.6301,52.8195,29600.0
2014-10-02 14:05:00,78.08,78.4,78.08,78.32,60700.0,52.806,53.0224,52.806,52.9683,60700.0
2014-10-02 14:10:00,78.32,78.44,78.24,78.42,27300.0,52.9683,53.0494,52.9142,53.0359,27300.0
2014-10-02 14:15:00,78.42,78.44,78.22,78.25,57900.0,53.0359,53.0494,52.9006,52.9209,57900.0
2014-10-02 14:20:00,78.26,78.26,78.06,78.12,37300.0,52.9277,52.9277,52.7924,52.833,37300.0
2014-10-02 14:25:00,78.1,78.27,78.08,78.26,32300.0,52.8195,52.9345,52.806,52.9277,32300.0
2014-10-02 14:30:00,78.29,78.34,78.0,78.09,41200.0,52.948,52.9818,52.7519,52.8127,41200.0
2014-10-02 14:35:00,78.11,78.25,78.1,78.14,26800.0,52.8263,52.9209,52.8195,52.8465,26800.0
2014-10-02 14:40:00,78.15,78.35,78.11,78.3,33300.0,52.8533,52.9886,52.8263,52.9547,33300.0
2014-10-02 14:45:00,78.28,78.4,78.25,78.26,35800.0,52.9412,53.0224,52.9209,52.9277,35800.0
2014-10-02 14:50:00,78.26,78.44,78.22,78.42,33600.0,52.9277,53.0494,52.9006,53.0359,33600.0
2014-10-02 14:55:00,78.44,78.44,78.21,78.24,35700.0,53.0494,53.0494,52.8939,52.9142,35700.0
2014-10-02 15:00:00,78.23,78.47,78.2,78.44,1190400.0,52.9074,53.0697,52.8871,53.0494,1190400.0
2014-10-02 15:05:00,78.47,78.51,78.27,78.36,38800.0,53.0697,53.0968,52.9345,52.9953,38800.0
2014-10-02 15:10:00,78.36,78.4,78.22,78.26,42400.0,52.9953,53.0224,52.9006,52.9277,42400.0
2014-10-02 15:15:00,78.26,78.27,77.99,78.02,39900.0,52.9277,52.9345,52.7451,52.7654,39900.0
2014-10-02 15:20:00,78.01,78.17,78.0,78.06,55800.0,52.7586,52.8668,52.7519,52.7924,55800.0
2014-10-02 15:25:00,78.06,78.08,77.88,77.88,62200.0,52.7924,52.806,52.6707,52.6707,62200.0
2014-10-02 15:30:00,77.87,77.94,77.77,77.9,83500.0,52.6639,52.7113,52.5963,52.6842,83500.0
2014-10-02 15:35:00,77.91,77.93,77.84,77.92,69500.0,52.691,52.7045,52.6436,52.6978,69500.0
2014-10-02 15:40:00,77.92,77.94,77.82,77.83,73200.0,52.6978,52.7113,52.6301,52.6369,73200.0
2014-10-02 15:45:00,77.82,77.89,77.75,77.89,126100.0,52.6301,52.6775,52.5828,52.6775,126100.0
2014-10-02 15:50:00,77.89,77.92,77.78,77.78,140100.0,52.6775,52.6978,52.6031,52.6031,140100.0
2014-10-02 15:55:00,77.78,77.86,77.73,77.76,195300.0,52.6031,52.6572,52.5693,52.5895,195300.0
2014-10-03 09:30:00,78.23,78.28,77.7,77.73,163100.0,52.9074,52.9412,52.549,52.5693,163100.0
2014-10-03 09:35:00,77.9,77.9,77.18,77.27,40300.0,52.6842,52.6842,52.1973,52.2582,40300.0
2014-10-03 09:40:00,77.28,77.95,77.17,77.95,27100.0,52.2649,52.718,52.1905,52.718,27100.0
2014-10-03 09:45:00,77.88,78.1,77.8,77.95,25100.0,52.6707,52.8195,52.6166,52.718,25100.0
2014-10-03 09:50:00,77.91,78.01,77.7,77.75,14800.0,52.691,52.7586,52.549,52.5828,14800.0
2014-10-03 09:55:00,77.73,77.77,77.45,77.45,31000.0,52.5693,52.5963,52.3799,52.3799,31000.0
2014-10-03 10:00:00,77.41,77.87,77.41,77.86,83700.0,52.3528,52.6639,52.3528,52.6572,83700.0
2014-10-03 10:05:00,77.87,78.02,77.83,77.98,89600.0,52.6639,52.7654,52.6369,52.7383,89600.0
2014-10-03 10:10:00,77.99,78.02,77.84,78.02,33900.0,52.7451,52.7654,52.6436,52.7654,33900.0
2014-10-03 10:15:00,78.03,78.05,77.8,77.81,48500.0,52.7721,52.7857,52.6166,52.6234,48500.0
2014-10-03 10:20:00,77.81,77.85,77.64,77.71,43400.0,52.6234,52.6504,52.5084,52.5557,43400.0
2014-10-03 10:25:00,77.71,77.83,77.7,77.76,30900.0,52.5557,52.6369,52.549,52.5895,30900.0
2014-10-03 10:30:00,77.75,77.83,77.72,77.78,33900.0,52.5828,52.6369,52.5625,52.6031,33900.0
2014-10-03 10:35:00,77.77,77.77,77.71,77.72,19600.0,52.5963,52.5963,52.5557,52.5625,19600.0
2014-10-03 10:40:00,77.72,77.73,77.51,77.52,36000.0,52.5625,52.5693,52.4205,52.4272,36000.0
2014-10-03 10:45:00,77.51,77.61,77.48,77.54,22900.0,52.4205,52.4881,52.4002,52.4408,22900.0
2014-10-03 10:50:00,77.55,77.66,77.54,77.63,25200.0,52.4475,52.5219,52.4408,52.5016,25200.0
2014-10-03 10:55:00,77.62,77.62,77.53,77.54,23800.0,52.4949,52.4949,52.434,52.4408,23800.0
2014-10-03 11:00:00,77.53,77.73,77.5,77.56,153100.0,52.434,52.5693,52.4137,52.4543,153100.0
2014-10-03 11:05:00,77.58,77.63,77.46,77.47,34900.0,52.4678,52.5016,52.3867,52.3934,34900.0
2014-10-03 11:10:00,77.47,77.51,77.34,77.35,28200.0,52.3934,52.4205,52.3055,52.3123,28200.0
2014-10-03 11:15:00,77.35,77.36,77.11,77.12,24700.0,52.3123,52.319,52.1499,52.1567,24700.0
2014-10-03 11:20:00,77.12,77.27,77.04,77.13,44300.0,52.1567,52.2582,52.1026,52.1635,44300.0
2014-10-03 11:25:00,77.12,77.33,77.09,77.33,30600.0,52.1567,52.2987,52.1364,52.2987,30600.0
2014-10-03 11:30:00,77.33,77.39,77.24,77.37,32300.0,52.2987,52.3393,52.2379,52.3258,32300.0
2014-10-03 11:35:00,77.37,77.47,77.36,77.47,25200.0,52.3258,52.3934,52.319,52.3934,25200.0
2014-10-03 11:40:00,77.44,77.45,77.24,77.25,19700.0,52.3731,52.3799,52.2379,52.2446,19700.0
2014-10-03 11:45:00,77.24,77.25,77.13,77.22,36100.0,52.2379,52.2446,52.1635,52.2243,36100.0
2014-10-03 11:50:00,77.2,77.27,77.07,77.14,23800.0,52.2108,52.2582,52.1229,52.1702,23800.0
2014-10-03 11:55:00,77.14,77.3,77.13,77.25,20000.0,52.1702,52.2784,52.1635,52.2446,20000.0
2014-10-03 12:00:00,77.26,77.52,77.21,77.52,48000.0,52.2514,52.4272,52.2176,52.4272,48000.0
2014-10-03 12:05:00,77.51,77.53,77.45,77.51,21700.0,52.4205,52.434,52.3799,52.4205,21700.0
2014-10-03 12:10:00,77.51,77.63,77.46,77.58,19400.0,52.4205,52.5016,52.3867,52.4678,19400.0
2014-10-03 12:15:00,77.59,77.63,77.5,77.54,14700.0,52.4746,52.5016,52.4137,52.4408,14700.0
2014-10-03 12:20:00,77.55,77.61,77.47,77.52,62000.0,52.4475,52.4881,52.3934,52.4272,62000.0
2014-10-03 12:25:00,77.51,77.72,77.48,77.7,70300.0,52.4205,52.5625,52.4002,52.549,70300.0
2014-10-03 12:30:00,77.7,77.75,77.54,77.6,87000.0,52.549,52.5828,52.4408,52.4813,87000.0
2014-10-03 12:35:00,77.6,77.61,77.5,77.5,15700.0,52.4813,52.4881,52.4137,52.4137,15700.0
2014-10-03 12:40:00,77.48,77.64,77.47,77.61,41300.0,52.4002,52.5084,52.3934,52.4881,41300.0
2014-10-03 12:45:00,77.61,77.61,77.52,77.57,20500.0,52.4881,52.4881,52.4272,52.461,20500.0
2014-10-03 12:50:00,77.57,77.68,77.57,77.64,16300.0,52.461,52.5354,52.461,52.5084,16300.0
2014-10-03 12:55:00,77.64,77.65,77.54,77.57,17800.0,52.5084,52.5151,52.4408,52.461,17800.0
2014-10-03 13:00:00,77.58,77.62,77.54,77.61,31500.0,52.4678,52.4949,52.4408,52.4881,31500.0
2014-10-03 13:05:00,77.61,77.64,77.48,77.49,20100.0,52.4881,52.5084,52.4002,52.4069,20100.0
2014-10-03 13:10:00,77.5,77.57,77.48,77.56,13700.0,52.4137,52.461,52.4002,52.4543,13700.0
2014-10-03 13:15:00,77.55,77.55,77.47,77.52,26700.0,52.4475,52.4475,52.3934,52.4272,26700.0
2014-10-03 13:20:00,77.52,77.56,77.44,77.47,14100.0,52.4272,52.4543,52.3731,52.3934,14100.0
2014-10-03 13:25:00,77.47,77.49,77.43,77.49,26200.0,52.3934,52.4069,52.3664,52.4069,26200.0
2014-10-03 13:30:00,77.48,77.49,77.36,77.37,33900.0,52.4002,52.4069,52.319,52.3258,33900.0
2014-10-03 13:35:00,77.36,77.48,77.34,77.48,31700.0,52.319,52.4002,52.3055,52.4002,31700.0
2014-10-03 13:40:00,77.47,77.49,77.35,77.37,19900.0,52.3934,52.4069,52.3123,52.3258,19900.0
2014-10-03 13:45:00,77.37,77.37,77.29,77.29,23900.0,52.3258,52.3258,52.2717,52.2717,23900.0
2014-10-03 13:50:00,77.3,77.38,77.28,77.31,63300.0,52.2784,52.3325,52.2649,52.2852,63300.0
2014-10-03 13:55:00,77.32,77.36,77.3,77.35,25400.0,52.292,52.319,52.2784,52.3123,25400.0
2014-10-03 14:00:00,77.34,77.41,77.33,77.38,78100.0,52.3055,52.3528,52.2987,52.3325,78100.0
2014-10-03 14:05:00,77.37,77.48,77.37,77.48,29700.0,52.3258,52.4002,52.3258,52.4002,29700.0
2014-10-03 14:10:00,77.49,77.64,77.49,77.54,27600.0,52.4069,52.5084,52.4069,52.4408,27600.0
2014-10-03 14:15:00,77.53,77.53,77.43,77.45,32900.0,52.434,52.434,52.3664,52.3799,32900.0
2014-10-03 14:20:00,77.45,77.6,77.4,77.59,26400.0,52.3799,52.4813,52.3461,52.4746,26400.0
2014-10-03 14:25:00,77.59,77.66,77.58,77.6,41300.0,52.4746,52.5219,52.4678,52.4813,41300.0
2014-10-03 14:30:00,77.6,77.67,77.57,77.64,27900.0,52.4813,52.5287,52.461,52.5084,27900.0
2014-10-03 14:35:00,77.63,77.66,77.61,77.61,31600.0,52.5016,52.5219,52.4881,52.4881,31600.0
2014-10-03 14:40:00,77.61,77.63,77.55,77.55,23300.0,52.4881,52.5016,52.4475,52.4475,23300.0
2014-10-03 14:45:00,77.54,77.61,77.53,77.6,29800.0,52.4408,52.4881,52.434,52.4813,29800.0
2014-10-03 14:50:00,77.61,77.7,77.59,77.59,30500.0,52.4881,52.549,52.4746,52.4746,30500.0
2014-10-03 14:55:00,77.58,77.63,77.57,77.57,26500.0,52.4678,52.5016,52.461,52.461,26500.0
2014-10-03 15:00:00,77.57,77.67,77.48,77.66,61300.0,52.461,52.5287,52.4002,52.5219,61300.0
2014-10-03 15:05:00,77.66,77.67,77.57,77.61,38100.0,52.5219,52.5287,52.461,52.4881,38100.0
2014-10-03 15:10:00,77.6,77.71,77.6,77.68,34900.0,52.4813,52.5557,52.4813,52.5354,34900.0
2014-10-03 15:15:00,77.68,77.74,77.67,77.68,21600.0,52.5354,52.576,52.5287,52.5354,21600.0
2014-10-03 15:20:00,77.68,77.68,77.59,77.65,21800.0,52.5354,52.5354,52.4746,52.5151,21800.0
2014-10-03 15:25:00,77.64,77.69,77.58,77.64,32600.0,52.5084,52.5422,52.4678,52.5084,32600.0
2014-10-03 15:30:00,77.64,77.69,77.55,77.55,44700.0,52.5084,52.5422,52.4475,52.4475,44700.0
2014-10-03 15:35:00,77.56,77.67,77.53,77.64,46900.0,52.4543,52.5287,52.434,52.5084,46900.0
2014-10-03 15:40:00,77.65,77.75,77.61,77.68,68400.0,52.5151,52.5828,52.4881,52.5354,68400.0
2014-10-03 15:45:00,77.7,77.78,77.69,77.77,92800.0,52.549,52.6031,52.5422,52.5963,92800.0
2014-10-03 15:50:00,77.79,77.79,77.68,77.69,70600.0,52.6098,52.6098,52.5354,52.5422,70600.0
2014-10-03 15:55:00,77.7,77.75,77.63,77.63,125100.0,52.549,52.5828,52.5016,52.5016,125100.0
2014-10-06 09:30:00,77.7,77.94,77.7,77.92,31800.0,52.549,52.7113,52.549,52.6978,31800.0
2014-10-06 09:35:00,77.93,77.96,77.7,77.89,9400.0,52.7045,52.7248,52.549,52.6775,9400.0
2014-10-06 09:40:00,77.99,78.05,77.83,78.0,14700.0,52.7451,52.7857,52.6369,52.7519,14700.0
2014-10-06 09:45:00,77.96,78.12,77.85,77.99,26700.0,52.7248,52.833,52.6504,52.7451,26700.0
2014-10-06 09:50:00,78.05,78.05,77.79,77.88,14000.0,52.7857,52.7857,52.6098,52.6707,14000.0
2014-10-06 09:55:00,77.84,78.04,77.74,77.93,16600.0,52.6436,52.7789,52.576,52.7045,16600.0
2014-10-06 10:00:00,77.95,78.05,77.81,77.82,17500.0,52.718,52.7857,52.6234,52.6301,17500.0
2014-10-06 10:05:00,77.82,77.99,77.82,77.84,14000.0,52.6301,52.7451,52.6301,52.6436,14000.0
2014-10-06 10:10:00,77.81,77.85,77.62,77.7,13400.0,52.6234,52.6504,52.4949,52.549,13400.0
2014-10-06 10:15:00,77.68,77.74,77.61,77.62,15000.0,52.5354,52.576,52.4881,52.4949,15000.0
2014-10-06 10:20:00,77.62,77.66,77.48,77.51,11800.0,52.4949,52.5219,52.4002,52.4205,11800.0
2014-10-06 10:25:00,77.54,77.57,77.43,77.45,12500.0,52.4408,52.461,52.3664,52.3799,12500.0
2014-10-06 10:30:00,77.48,77.56,77.45,77.52,9400.0,52.4002,52.4543,52.3799,52.4272,9400.0
2014-10-06 10:35:00,77.5,77.6,77.36,77.46,16800.0,52.4137,52.4813,52.319,52.3867,16800.0
2014-10-06 10:40:00,77.49,77.66,77.48,77.48,16300.0,52.4069,52.5219,52.4002,52.4002,16300.0
2014-10-06 10:45:00,77.5,77.55,77.41,77.42,23700.0,52.4137,52.4475,52.3528,52.3596,23700.0
2014-10-06 10:50:00,77.42,77.42,77.27,77.31,19700.0,52.3596,52.3596,52.2582,52.2852,19700.0
2014-10-06 10:55:00,77.28,77.31,77.07,77.13,29400.0,52.2649,52.2852,52.1229,52.1635,29400.0
2014-10-06 11:00:00,77.12,77.21,77.06,77.13,25100.0,52.1567,52.2176,52.1161,52.1635,25100.0
2014-10-06 11:05:00,77.12,77.2,77.05,77.14,41800.0,52.1567,52.2108,52.1094,52.1702,41800.0
2014-10-06 11:10:00,77.14,77.27,77.11,77.24,22600.0,52.1702,52.2582,52.1499,52.2379,22600.0
2014-10-06 11:15:00,77.25,77.27,77.18,77.27,41600.0,52.2446,52.2582,52.1973,52.2582,41600.0
2014-10-06 11:20:00,77.26,77.32,77.16,77.2,20600.0,52.2514,52.292,52.1838,52.2108,20600.0
2014-10-06 11:25:00,77.21,77.31,77.06,77.13,21100.0,52.2176,52.2852,52.1161,52.1635,21100.0
2014-10-06 11:30:00,77.14,77.34,77.12,77.23,23200.0,52.1702,52.3055,52.1567,52.2311,23200.0
2014-10-06 11:35:00,77.26,77.26,77.08,77.08,12400.0,52.2514,52.2514,52.1297,52.1297,12400.0
2014-10-06 11:40:00,77.11,77.13,76.85,76.87,18200.0,52.1499,52.1635,51.9741,51.9876,18200.0
2014-10-06 11:45:00,76.87,76.87,76.7,76.77,23000.0,51.9876,51.9876,51.8727,51.92,23000.0
2014-10-06 11:50:00,76.77,76.88,76.77,76.78,21200.0,51.92,51.9944,51.92,51.9268,21200.0
2014-10-06 11:55:00,76.77,76.86,76.71,76.84,15400.0,51.92,51.9809,51.8794,51.9673,15400.0
2014-10-06 12:00:00,76.82,77.13,76.82,77.12,74400.0,51.9538,52.1635,51.9538,52.1567,74400.0
2014-10-06 12:05:00,77.11,77.18,77.04,77.12,18800.0,52.1499,52.1973,52.1026,52.1567,18800.0
2014-10-06 12:10:00,77.11,77.27,77.05,77.27,16900.0,52.1499,52.2582,52.1094,52.2582,16900.0
2014-10-06 12:15:00,77.24,77.35,77.24,77.25,10800.0,52.2379,52.3123,52.2379,52.2446,10800.0
2014-10-06 12:20:00,77.26,77.28,77.13,77.14,33200.0,52.2514,52.2649,52.1635,52.1702,33200.0
2014-10-06 12:25:00,77.14,77.25,77.14,77.16,7800.0,52.1702,52.2446,52.1702,52.1838,7800.0
2014-10-06 12:30:00,77.17,77.17,76.99,77.15,20100.0,52.1905,52.1905,52.0688,52.177,20100.0
2014-10-06 12:35:00,77.14,77.17,76.99,77.0,14400.0,52.1702,52.1905,52.0688,52.0756,14400.0
2014-10-06 12:40:00,76.99,77.26,76.92,76.94,42100.0,52.0688,52.2514,52.0214,52.035,42100.0
2014-10-06 12:45:00,76.96,77.04,76.9,77.0,10000.0,52.0485,52.1026,52.0079,52.0756,10000.0
2014-10-06 12:50:00,77.0,77.09,76.9,76.98,13600.0,52.0756,52.1364,52.0079,52.062,13600.0
2014-10-06 12:55:00,76.96,77.05,76.96,77.03,9600.0,52.0485,52.1094,52.0485,52.0958,9600.0
2014-10-06 13:00:00,76.99,77.16,76.93,77.1,14100.0,52.0688,52.1838,52.0282,52.1432,14100.0
2014-10-06 13:05:00,77.11,77.14,77.02,77.08,8900.0,52.1499,52.1702,52.0891,52.1297,8900.0
2014-10-06 13:10:00,77.09,77.14,77.06,77.14,8900.0,52.1364,52.1702,52.1161,52.1702,8900.0
2014-10-06 13:15:00,77.15,77.27,77.15,77.22,10500.0,52.177,52.2582,52.177,52.2243,10500.0
2014-10-06 13:20:00,77.22,77.39,77.21,77.37,36800.0,52.2243,52.3393,52.2176,52.3258,36800.0
2014-10-06 13:25:00,77.38,77.46,77.38,77.45,25300.0,52.3325,52.3867,52.3325,52.3799,25300.0
2014-10-06 13:30:00,77.45,77.48,77.39,77.41,17900.0,52.3799,52.4002,52.3393,52.3528,17900.0
2014-10-06 13:35:00,77.42,77.53,77.41,77.51,21900.0,52.3596,52.434,52.3528,52.4205,21900.0
2014-10-06 13:40:00,77.53,77.53,77.43,77.51,12900.0,52.434,52.434,52.3664,52.4205,12900.0
2014-10-06 13:45:00,77.51,77.59,77.44,77.45,20000.0,52.4205,52.4746,52.3731,52.3799,20000.0
2014-10-06 13:50:00,77.43,77.52,77.42,77.52,23200.0,52.3664,52.4272,52.3596,52.4272,23200.0
2014-10-06 13:55:00,77.53,77.57,77.46,77.51,15500.0,52.434,52.461,52.3867,52.4205,15500.0
2014-10-06 14:00:00,77.51,77.52,77.45,77.51,17800.0,52.4205,52.4272,52.3799,52.4205,17800.0
2014-10-06 14:05:00,77.49,77.55,77.36,77.38,13100.0,52.4069,52.4475,52.319,52.3325,13100.0
2014-10-06 14:10:00,77.38,77.5,77.38,77.48,10300.0,52.3325,52.4137,52.3325,52.4002,10300.0
2014-10-06 14:15:00,77.47,77.58,77.47,77.56,15800.0,52.3934,52.4678,52.3934,52.4543,15800.0
2014-10-06 14:20:00,77.56,77.65,77.51,77.6,55200.0,52.4543,52.5151,52.4205,52.4813,55200.0
2014-10-06 14:25:00,77.59,77.6,77.47,77.51,13700.0,52.4746,52.4813,52.3934,52.4205,13700.0
2014-10-06 14:30:00,77.51,77.61,77.48,77.49,32800.0,52.4205,52.4881,52.4002,52.4069,32800.0
2014-10-06 14:35:00,77.5,77.6,77.5,77.59,20700.0,52.4137,52.4813,52.4137,52.4746,20700.0
2014-10-06 14:40:00,77.59,77.6,77.41,77.45,25500.0,52.4746,52.4813,52.3528,52.3799,25500.0
2014-10-06 14:45:00,77.47,77.54,77.46,77.47,14500.0,52.3934,52.4408,52.3867,52.3934,14500.0
2014-10-06 14:50:00,77.48,77.52,77.45,77.5,20500.0,52.4002,52.4272,52.3799,52.4137,20500.0
2014-10-06 14:55:00,77.51,77.57,77.51,77.55,19700.0,52.4205,52.461,52.4205,52.4475,19700.0
2014-10-06 15:00:00,77.54,77.56,77.33,77.33,44800.0,52.4408,52.4543,52.2987,52.2987,44800.0
2014-10-06 15:05:00,77.33,77.43,77.25,77.26,26500.0,52.2987,52.3664,52.2446,52.2514,26500.0
2014-10-06 15:10:00,77.26,77.36,77.26,77.3,17700.0,52.2514,52.319,52.2514,52.2784,17700.0
2014-10-06 15:15:00,77.27,77.4,77.25,77.36,25300.0,52.2582,52.3461,52.2446,52.319,25300.0
2014-10-06 15:20:00,77.35,77.57,77.3,77.56,25400.0,52.3123,52.461,52.2784,52.4543,25400.0
2014-10-06 15:25:00,77.56,77.56,77.46,77.49,52000.0,52.4543,52.4543,52.3867,52.4069,52000.0
2014-10-06 15:30:00,77.49,77.49,77.36,77.38,29500.0,52.4069,52.4069,52.319,52.3325,29500.0
2014-10-06 15:35:00,77.37,77.44,77.37,77.42,35400.0,52.3258,52.3731,52.3258,52.3596,35400.0
2014-10-06 15:40:00,77.42,77.42,77.36,77.4,41500.0,52.3596,52.3596,52.319,52.3461,41500.0
2014-10-06 15:45:00,77.4,77.42,77.37,77.42,61100.0,52.3461,52.3596,52.3258,52.3596,61100.0
2014-10-06 15:50:00,77.42,77.45,77.38,77.43,55100.0,52.3596,52.3799,52.3325,52.3664,55100.0
2014-10-06 15:55:00,77.44,77.47,77.33,77.36,91500.0,52.3731,52.3934,52.2987,52.319,91500.0
2014-10-07 09:30:00,77.59,78.74,77.57,77.95,141100.0,52.4746,53.2523,52.461,52.718,141100.0
2014-10-07 09:35:00,77.96,78.01,77.42,77.44,31200.0,52.7248,52.7586,52.3596,52.3731,31200.0
2014-10-07 09:40:00,77.46,77.5,77.22,77.27,27800.0,52.3867,52.4137,52.2243,52.2582,27800.0
2014-10-07 09:45:00,77.26,77.55,77.15,77.52,31200.0,52.2514,52.4475,52.177,52.4272,31200.0
2014-10-07 09:50:00,77.56,77.65,77.43,77.57,38000.0,52.4543,52.5151,52.3664,52.461,38000.0
2014-10-07 09:55:00,77.58,77.65,77.53,77.62,33200.0,52.4678,52.5151,52.434,52.4949,33200.0
2014-10-07 10:00:00,77.62,77.78,77.53,77.75,63200.0,52.4949,52.6031,52.434,52.5828,63200.0
2014-10-07 10:05:00,77.75,78.04,77.68,78.03,46000.0,52.5828,52.7789,52.5354,52.7721,46000.0
2014-10-07 10:10:00,78.03,78.05,77.82,77.87,30600.0,52.7721,52.7857,52.6301,52.6639,30600.0
2014-10-07 10:15:00,77.87,78.21,77.87,78.17,79700.0,52.6639,52.8939,52.6639,52.8668,79700.0
2014-10-07 10:20:00,78.16,78.26,78.04,78.14,57200.0,52.8601,52.9277,52.7789,52.8465,57200.0
2014-10-07 10:25:00,78.11,78.25,78.04,78.22,21100.0,52.8263,52.9209,52.7789,52.9006,21100.0
2014-10-07 10:30:00,78.26,78.58,78.26,78.58,49800.0,52.9277,53.1441,52.9277,53.1441,49800.0
2014-10-07 10:35:00,78.57,78.71,78.52,78.55,39000.0,53.1374,53.232,53.1035,53.1238,39000.0
2014-10-07 10:40:00,78.57,78.76,78.56,78.75,36300.0,53.1374,53.2658,53.1306,53.2591,36300.0
2014-10-07 10:45:00,78.76,78.78,78.43,78.49,44600.0,53.2658,53.2794,53.0427,53.0832,44600.0
2014-10-07 10:50:00,78.52,78.79,78.51,78.73,26200.0,53.1035,53.2861,53.0968,53.2456,26200.0
2014-10-07 10:55:00,78.73,78.8,78.49,78.51,28100.0,53.2456,53.2929,53.0832,53.0968,28100.0
2014-10-07 11:00:00,78.51,78.64,78.49,78.52,29600.0,53.0968,53.1847,53.0832,53.1035,29600.0
2014-10-07 11:05:00,78.54,78.55,78.29,78.45,34100.0,53.1171,53.1238,52.948,53.0562,34100.0
2014-10-07 11:10:00,78.44,78.66,78.44,78.49,24400.0,53.0494,53.1982,53.0494,53.0832,24400.0
2014-10-07 11:15:00,78.5,78.51,78.35,78.49,27200.0,53.09,53.0968,52.9886,53.0832,27200.0
2014-10-07 11:20:00,78.48,78.56,78.35,78.35,22200.0,53.0765,53.1306,52.9886,52.9886,22200.0
2014-10-07 11:25:00,78.34,78.36,78.14,78.21,17000.0,52.9818,52.9953,52.8465,52.8939,17000.0
2014-10-07 11:30:00,78.22,78.34,78.16,78.32,27500.0,52.9006,52.9818,52.8601,52.9683,27500.0
2014-10-07 11:35:00,78.32,78.34,78.16,78.19,18000.0,52.9683,52.9818,52.8601,52.8804,18000.0
2014-10-07 11:40:00,78.2,78.55,78.19,78.55,25400.0,52.8871,53.1238,52.8804,53.1238,25400.0
2014-10-07 11:45:00,78.54,78.54,78.44,78.48,14800.0,53.1171,53.1171,53.0494,53.0765,14800.0
2014-10-07 11:50:00,78.46,78.66,78.46,78.62,23300.0,53.063,53.1982,53.063,53.1712,23300.0
2014-10-07 11:55:00,78.62,78.63,78.51,78.54,14700.0,53.1712,53.1779,53.0968,53.1171,14700.0
2014-10-07 12:00:00,78.53,78.6,78.47,78.48,19700.0,53.1103,53.1576,53.0697,53.0765,19700.0
2014-10-07 12:05:00,78.48,78.59,78.46,78.48,13800.0,53.0765,53.1509,53.063,53.0765,13800.0
2014-10-07 12:10:00,78.49,78.63,78.49,78.59,19300.0,53.0832,53.1779,53.0832,53.1509,19300.0
2014-10-07 12:15:00,78.6,78.64,78.55,78.58,21300.0,53.1576,53.1847,53.1238,53.1441,21300.0
2014-10-07 12:20:00,78.56,78.57,78.46,78.49,27500.0,53.1306,53.1374,53.063,53.0832,27500.0
2014-10-07 12:25:00,78.5,78.64,78.5,78.61,11500.0,53.09,53.1847,53.09,53.1644,11500.0
2014-10-07 12:30:00,78.6,78.61,78.33,78.35,24900.0,53.1576,53.1644,52.975,52.9886,24900.0
2014-10-07 12:35:00,78.35,78.54,78.33,78.5,20800.0,52.9886,53.1171,52.975,53.09,20800.0
2014-10-07 12:40:00,78.52,78.52,78.43,78.49,19700.0,53.1035,53.1035,53.0427,53.0832,19700.0
2014-10-07 12:45:00,78.5,78.56,78.39,78.43,40000.0,53.09,53.1306,53.0156,53.0427,40000.0
2014-10-07 12:50:00,78.43,78.48,78.41,78.44,24900.0,53.0427,53.0765,53.0291,53.0494,24900.0
2014-10-07 12:55:00,78.44,78.54,78.44,78.5,16100.0,53.0494,53.1171,53.0494,53.09,16100.0
2014-10-07 13:00:00,78.48,78.48,78.31,78.41,11400.0,53.0765,53.0765,52.9615,53.0291,11400.0
2014-10-07 13:05:00,78.41,78.44,78.35,78.37,19200.0,53.0291,53.0494,52.9886,53.0021,19200.0
2014-10-07 13:10:00,78.37,78.55,78.36,78.55,16200.0,53.0021,53.1238,52.9953,53.1238,16200.0
2014-10-07 13:15:00,78.54,78.56,78.49,78.5,28000.0,53.1171,53.1306,53.0832,53.09,28000.0
2014-10-07 13:20:00,78.49,78.56,78.48,78.49,19600.0,53.0832,53.1306,53.0765,53.0832,19600.0
2014-10-07 13:25:00,78.5,78.61,78.49,78.55,39500.0,53.09,53.1644,53.0832,53.1238,39500.0
2014-10-07 13:30:00,78.55,78.56,78.41,78.42,31100.0,53.1238,53.1306,53.0291,53.0359,31100.0
2014-10-07 13:35:00,78.41,78.42,78.28,78.3,34400.0,53.0291,53.0359,52.9412,52.9547,34400.0
2014-10-07 13:40:00,78.3,78.34,78.27,78.28,21500.0,52.9547,52.9818,52.9345,52.9412,21500.0
2014-10-07 13:45:00,78.26,78.34,78.22,78.32,24500.0,52.9277,52.9818,52.9006,52.9683,24500.0
2014-10-07 13:50:00,78.32,78.42,78.27,78.4,16800.0,52.9683,53.0359,52.9345,53.0224,16800.0
2014-10-07 13:55:00,78.4,78.47,78.36,78.37,23500.0,53.0224,53.0697,52.9953,53.0021,23500.0
2014-10-07 14:00:00,78.36,78.36,78.18,78.24,18200.0,52.9953,52.9953,52.8736,52.9142,18200.0
2014-10-07 14:05:00,78.23,78.28,78.19,78.28,16400.0,52.9074,52.9412,52.8804,52.9412,16400.0
2014-10-07 14:10:00,78.28,78.39,78.22,78.35,25300.0,52.9412,53.0156,52.9006,52.9886,25300.0
2014-10-07 14:15:00,78.34,78.39,78.3,78.36,58700.0,52.9818,53.0156,52.9547,52.9953,58700.0
2014-10-07 14:20:00,78.36,78.37,78.13,78.14,21300.0,52.9953,53.0021,52.8398,52.8465,21300.0
2014-10-07 14:25:00,78.12,78.12,77.97,78.0,35000.0,52.833,52.833,52.7316,52.7519,35000.0
2014-10-07 14:30:00,78.0,78.0,77.85,77.9,32700.0,52.7519,52.7519,52.6504,52.6842,32700.0
2014-10-07 14:35:00,77.9,78.09,77.87,78.04,40000.0,52.6842,52.8127,52.6639,52.7789,40000.0
2014-10-07 14:40:00,78.04,78.05,77.92,77.98,16600.0,52.7789,52.7857,52.6978,52.7383,16600.0
2014-10-07 14:45:00,77.98,78.06,77.95,78.04,31500.0,52.7383,52.7924,52.718,52.7789,31500.0
2014-10-07 14:50:00,78.04,78.09,77.95,77.98,33500.0,52.7789,52.8127,52.718,52.7383,33500.0
2014-10-07 14:55:00,77.99,78.07,77.92,78.0,28300.0,52.7451,52.7992,52.6978,52.7519,28300.0
2014-10-07 15:00:00,78.0,78.11,77.93,78.05,37200.0,52.7519,52.8263,52.7045,52.7857,37200.0
2014-10-07 15:05:00,78.05,78.07,77.85,77.85,39800.0,52.7857,52.7992,52.6504,52.6504,39800.0
2014-10-07 15:10:00,77.85,77.88,77.79,77.86,31100.0,52.6504,52.6707,52.6098,52.6572,31100.0
2014-10-07 15:15:00,77.85,77.85,77.66,77.67,25400.0,52.6504,52.6504,52.5219,52.5287,25400.0
2014-10-07 15:20:00,77.68,77.72,77.56,77.64,37000.0,52.5354,52.5625,52.4543,52.5084,37000.0
2014-10-07 15:25:00,77.65,77.82,77.65,77.79,78700.0,52.5151,52.6301,52.5151,52.6098,78700.0
2014-10-07 15:30:00,77.78,77.9,77.76,77.78,34100.0,52.6031,52.6842,52.5895,52.6031,34100.0
2014-10-07 15:35:00,77.77,77.77,77.57,77.59,46800.0,52.5963,52.5963,52.461,52.4746,46800.0
2014-10-07 15:40:00,77.56,77.69,77.53,77.57,74700.0,52.4543,52.5422,52.434,52.461,74700.0
2014-10-07 15:45:00,77.56,77.74,77.55,77.65,58400.0,52.4543,52.576,52.4475,52.5151,58400.0
2014-10-07 15:50:00,77.66,77.66,77.48,77.49,89800.0,52.5219,52.5219,52.4002,52.4069,89800.0
2014-10-07 15:55:00,77.5,77.51,77.32,77.34,130900.0,52.4137,52.4205,52.292,52.3055,130900.0
2014-10-08 09:30:00,77.83,77.93,77.22,77.59,55500.0,52.6369,52.7045,52.2243,52.4746,55500.0
2014-10-08 09:35:00,77.62,77.79,77.51,77.61,47700.0,52.4949,52.6098,52.4205,52.4881,47700.0
2014-10-08 09:40:00,77.63,77.76,77.51,77.7,32600.0,52.5016,52.5895,52.4205,52.549,32600.0
2014-10-08 09:45:00,77.7,77.95,77.7,77.76,48900.0,52.549,52.718,52.549,52.5895,48900.0
2014-10-08 09:50:00,77.77,77.8,77.52,77.53,45000.0,52.5963,52.6166,52.4272,52.434,45000.0
2014-10-08 09:55:00,77.51,77.6,77.44,77.52,90700.0,52.4205,52.4813,52.3731,52.4272,90700.0
2014-10-08 10:00:00,77.49,77.63,77.17,77.18,66300.0,52.4069,52.5016,52.1905,52.1973,66300.0
2014-10-08 10:05:00,77.18,77.42,77.15,77.42,57100.0,52.1973,52.3596,52.177,52.3596,57100.0
2014-10-08 10:10:00,77.44,77.78,77.44,77.76,24500.0,52.3731,52.6031,52.3731,52.5895,24500.0
2014-10-08 10:15:00,77.73,77.76,77.41,77.49,38700.0,52.5693,52.5895,52.3528,52.4069,38700.0
2014-10-08 10:20:00,77.49,77.49,77.18,77.18,72000.0,52.4069,52.4069,52.1973,52.1973,72000.0
2014-10-08 10:25:00,77.21,77.37,77.08,77.22,58200.0,52.2176,52.3258,52.1297,52.2243,58200.0
2014-10-08 10:30:00,77.24,77.34,77.05,77.21,94600.0,52.2379,52.3055,52.1094,52.2176,94600.0
2014-10-08 10:35:00,77.23,77.3,76.9,76.92,112700.0,52.2311,52.2784,52.0079,52.0214,112700.0
2014-10-08 10:40:00,76.92,76.98,76.81,76.91,48500.0,52.0214,52.062,51.9471,52.0147,48500.0
2014-10-08 10:45:00,76.92,77.19,76.91,77.06,33400.0,52.0214,52.204,52.0147,52.1161,33400.0
2014-10-08 10:50:00,77.07,77.15,76.92,76.93,28300.0,52.1229,52.177,52.0214,52.0282,28300.0
2014-10-08 10:55:00,76.93,77.01,76.9,76.92,23400.0,52.0282,52.0823,52.0079,52.0214,23400.0
2014-10-08 11:00:00,76.89,76.91,76.52,76.6,89500.0,52.0012,52.0147,51.7509,51.805,89500.0
2014-10-08 11:05:00,76.6,76.97,76.59,76.97,66900.0,51.805,52.0553,51.7983,52.0553,66900.0
2014-10-08 11:10:00,76.97,77.03,76.87,76.94,26000.0,52.0553,52.0958,51.9876,52.035,26000.0
2014-10-08 11:15:00,76.94,76.95,76.77,76.88,30900.0,52.035,52.0417,51.92,51.9944,30900.0
2014-10-08 11:20:00,76.89,77.24,76.87,77.22,25200.0,52.0012,52.2379,51.9876,52.2243,25200.0
2014-10-08 11:25:00,77.25,77.54,77.22,77.46,32500.0,52.2446,52.4408,52.2243,52.3867,32500.0
2014-10-08 11:30:00,77.46,77.57,77.37,77.37,34100.0,52.3867,52.461,52.3258,52.3258,34100.0
2014-10-08 11:35:00,77.36,77.41,77.12,77.14,70800.0,52.319,52.3528,52.1567,52.1702,70800.0
2014-10-08 11:40:00,77.11,77.21,77.08,77.1,19700.0,52.1499,52.2176,52.1297,52.1432,19700.0
2014-10-08 11:45:00,77.11,77.13,76.89,76.93,61500.0,52.1499,52.1635,52.0012,52.0282,61500.0
2014-10-08 11:50:00,76.94,77.1,76.84,77.1,66700.0,52.035,52.1432,51.9673,52.1432,66700.0
2014-10-08 11:55:00,77.12,77.17,77.09,77.13,55200.0,52.1567,52.1905,52.1364,52.1635,55200.0
2014-10-08 12:00:00,77.13,77.41,77.13,77.31,32500.0,52.1635,52.3528,52.1635,52.2852,32500.0
2014-10-08 12:05:00,77.3,77.45,77.29,77.31,18700.0,52.2784,52.3799,52.2717,52.2852,18700.0
2014-10-08 12:10:00,77.28,77.36,77.22,77.36,16300.0,52.2649,52.319,52.2243,52.319,16300.0
2014-10-08 12:15:00,77.38,77.44,77.31,77.36,22100.0,52.3325,52.3731,52.2852,52.319,22100.0
2014-10-08 12:20:00,77.35,77.35,77.23,77.27,14000.0,52.3123,52.3123,52.2311,52.2582,14000.0
2014-10-08 12:25:00,77.26,77.27,77.1,77.11,30100.0,52.2514,52.2582,52.1432,52.1499,30100.0
2014-10-08 12:30:00,77.1,77.12,77.03,77.04,16200.0,52.1432,52.1567,52.0958,52.1026,16200.0
2014-10-08 12:35:00,77.05,77.27,77.05,77.2,21900.0,52.1094,52.2582,52.1094,52.2108,21900.0
2014-10-08 12:40:00,77.2,77.22,77.08,77.08,17000.0,52.2108,52.2243,52.1297,52.1297,17000.0
2014-10-08 12:45:00,77.08,77.15,76.99,77.03,44300.0,52.1297,52.177,52.0688,52.0958,44300.0
2014-10-08 12:50:00,77.05,77.1,76.93,76.95,32200.0,52.1094,52.1432,52.0282,52.0417,32200.0
2014-10-08 12:55:00,76.95,77.13,76.95,77.13,20100.0,52.0417,52.1635,52.0417,52.1635,20100.0
2014-10-08 13:00:00,77.14,77.42,77.14,77.38,19300.0,52.1702,52.3596,52.1702,52.3325,19300.0
2014-10-08 13:05:00,77.39,77.4,77.26,77.31,14900.0,52.3393,52.3461,52.2514,52.2852,14900.0
2014-10-08 13:10:00,77.3,77.46,77.26,77.46,17900.0,52.2784,52.3867,52.2514,52.3867,17900.0
2014-10-08 13:15:00,77.46,77.49,77.41,77.48,16000.0,52.3867,52.4069,52.3528,52.4002,16000.0
2014-10-08 13:20:00,77.46,77.56,77.44,77.51,13200.0,52.3867,52.4543,52.3731,52.4205,13200.0
2014-10-08 13:25:00,77.51,77.63,77.48,77.59,28200.0,52.4205,52.5016,52.4002,52.4746,28200.0
2014-10-08 13:30:00,77.6,77.7,77.58,77.63,47400.0,52.4813,52.549,52.4678,52.5016,47400.0
2014-10-08 13:35:00,77.63,77.82,77.61,77.8,26800.0,52.5016,52.6301,52.4881,52.6166,26800.0
2014-10-08 13:40:00,77.81,77.86,77.73,77.86,18700.0,52.6234,52.6572,52.5693,52.6572,18700.0
2014-10-08 13:45:00,77.85,78.07,77.85,78.06,26700.0,52.6504,52.7992,52.6504,52.7924,26700.0
2014-10-08 13:50:00,78.06,78.12,77.81,77.82,35800.0,52.7924,52.833,52.6234,52.6301,35800.0
2014-10-08 13:55:00,77.83,77.95,77.77,77.87,23400.0,52.6369,52.718,52.5963,52.6639,23400.0
2014-10-08 14:00:00,77.87,78.24,77.87,78.17,31200.0,52.6639,52.9142,52.6639,52.8668,31200.0
2014-10-08 14:05:00,78.19,78.36,78.17,78.31,27600.0,52.8804,52.9953,52.8668,52.9615,27600.0
2014-10-08 14:10:00,78.32,78.46,78.31,78.41,24200.0,52.9683,53.063,52.9615,53.0291,24200.0
2014-10-08 14:15:00,78.4,78.45,78.26,78.44,33900.0,53.0224,53.0562,52.9277,53.0494,33900.0
2014-10-08 14:20:00,78.43,78.64,78.43,78.55,29300.0,53.0427,53.1847,53.0427,53.1238,29300.0
2014-10-08 14:25:00,78.57,78.65,78.45,78.49,32600.0,53.1374,53.1915,53.0562,53.0832,32600.0
2014-10-08 14:30:00,78.52,78.96,78.52,78.95,41000.0,53.1035,53.4011,53.1035,53.3943,41000.0
2014-10-08 14:35:00,78.96,79.02,78.85,78.85,42800.0,53.4011,53.4417,53.3267,53.3267,42800.0
2014-10-08 14:40:00,78.86,78.86,78.52,78.56,30500.0,53.3335,53.3335,53.1035,53.1306,30500.0
2014-10-08 14:45:00,78.52,78.61,78.27,78.27,29500.0,53.1035,53.1644,52.9345,52.9345,29500.0
2014-10-08 14:50:00,78.29,78.39,78.25,78.26,25800.0,52.948,53.0156,52.9209,52.9277,25800.0
2014-10-08 14:55:00,78.25,78.41,78.2,78.41,28600.0,52.9209,53.0291,52.8871,53.0291,28600.0
2014-10-08 15:00:00,78.41,78.59,78.41,78.57,34600.0,53.0291,53.1509,53.0291,53.1374,34600.0
2014-10-08 15:05:00,78.55,78.67,78.55,78.65,25300.0,53.1238,53.205,53.1238,53.1915,25300.0
2014-10-08 15:10:00,78.66,78.66,78.58,78.6,28800.0,53.1982,53.1982,53.1441,53.1576,28800.0
2014-10-08 15:15:00,78.59,78.65,78.55,78.55,29400.0,53.1509,53.1915,53.1238,53.1238,29400.0
2014-10-08 15:20:00,78.55,78.76,78.49,78.73,49200.0,53.1238,53.2658,53.0832,53.2456,49200.0
2014-10-08 15:25:00,78.72,78.87,78.72,78.81,67200.0,53.2388,53.3402,53.2388,53.2997,67200.0
2014-10-08 15:30:00,78.8,78.84,78.74,78.79,65900.0,53.2929,53.32,53.2523,53.2861,65900.0
2014-10-08 15:35:00,78.78,78.84,78.77,78.8,66700.0,53.2794,53.32,53.2726,53.2929,66700.0
2014-10-08 15:40:00,78.8,79.1,78.79,79.06,74500.0,53.2929,53.4958,53.2861,53.4687,74500.0
2014-10-08 15:45:00,79.06,79.14,79.04,79.11,130700.0,53.4687,53.5228,53.4552,53.5026,130700.0
2014-10-08 15:50:00,79.11,79.17,79.07,79.12,130500.0,53.5026,53.5431,53.4755,53.5093,130500.0
2014-10-08 15:55:00,79.13,79.21,79.11,79.15,166300.0,53.5161,53.5702,53.5026,53.5296,166300.0
2014-10-09 09:30:00,78.97,79.37,78.91,79.12,86400.0,53.4079,53.6784,53.3673,53.5093,86400.0
2014-10-09 09:35:00,79.12,79.17,78.94,79.02,50600.0,53.5093,53.5431,53.3876,53.4417,50600.0
2014-10-09 09:40:00,78.99,79.3,78.7,79.17,66000.0,53.4214,53.6311,53.2253,53.5431,66000.0
2014-10-09 09:45:00,79.2,79.2,78.68,78.75,15900.0,53.5634,53.5634,53.2117,53.2591,15900.0
2014-10-09 09:50:00,78.73,78.75,78.52,78.75,21800.0,53.2456,53.2591,53.1035,53.2591,21800.0
2014-10-09 09:55:00,78.76,78.78,78.55,78.67,19500.0,53.2658,53.2794,53.1238,53.205,19500.0
2014-10-09 10:00:00,78.64,78.73,78.56,78.67,21500.0,53.1847,53.2456,53.1306,53.205,21500.0
2014-10-09 10:05:00,78.67,78.68,78.33,78.35,32400.0,53.205,53.2117,52.975,52.9886,32400.0
2014-10-09 10:10:00,78.36,78.55,78.2,78.52,14400.0,52.9953,53.1238,52.8871,53.1035,14400.0
2014-10-09 10:15:00,78.52,78.65,78.49,78.56,20200.0,53.1035,53.1915,53.0832,53.1306,20200.0
2014-10-09 10:20:00,78.55,78.56,78.45,78.48,17900.0,53.1238,53.1306,53.0562,53.0765,17900.0
2014-10-09 10:25:00,78.48,78.52,78.34,78.34,26400.0,53.0765,53.1035,52.9818,52.9818,26400.0
2014-10-09 10:30:00,78.33,78.33,78.02,78.03,20900.0,52.975,52.975,52.7654,52.7721,20900.0
2014-10-09 10:35:00,78.02,78.05,77.92,77.94,21000.0,52.7654,52.7857,52.6978,52.7113,21000.0
2014-10-09 10:40:00,77.92,78.05,77.86,77.99,17000.0,52.6978,52.7857,52.6572,52.7451,17000.0
2014-10-09 10:45:00,78.0,78.0,77.86,77.95,13000.0,52.7519,52.7519,52.6572,52.718,13000.0
2014-10-09 10:50:00,77.93,77.95,77.71,77.79,14900.0,52.7045,52.718,52.5557,52.6098,14900.0
2014-10-09 10:55:00,77.8,78.02,77.78,77.98,20600.0,52.6166,52.7654,52.6031,52.7383,20600.0
2014-10-09 11:00:00,77.98,77.98,77.66,77.68,20300.0,52.7383,52.7383,52.5219,52.5354,20300.0
2014-10-09 11:05:00,77.71,77.88,77.63,77.85,23300.0,52.5557,52.6707,52.5016,52.6504,23300.0
2014-10-09 11:10:00,77.82,78.12,77.74,78.0,24800.0,52.6301,52.833,52.576,52.7519,24800.0
2014-10-09 11:15:00,78.02,78.07,77.93,77.95,15300.0,52.7654,52.7992,52.7045,52.718,15300.0
2014-10-09 11:20:00,77.95,78.11,77.92,77.95,12800.0,52.718,52.8263,52.6978,52.718,12800.0
2014-10-09 11:25:00,77.95,77.98,77.77,77.79,39800.0,52.718,52.7383,52.5963,52.6098,39800.0
2014-10-09 11:30:00,77.81,77.85,77.72,77.72,14000.0,52.6234,52.6504,52.5625,52.5625,14000.0
2014-10-09 11:35:00,77.7,77.74,77.48,77.48,24100.0,52.549,52.576,52.4002,52.4002,24100.0
2014-10-09 11:40:00,77.45,77.53,77.32,77.34,54500.0,52.3799,52.434,52.292,52.3055,54500.0
2014-10-09 11:45:00,77.35,77.43,77.19,77.27,33200.0,52.3123,52.3664,52.204,52.2582,33200.0
2014-10-09 11:50:00,77.28,77.32,77.07,77.22,38100.0,52.2649,52.292,52.1229,52.2243,38100.0
2014-10-09 11:55:00,77.2,77.33,77.0,77.32,30100.0,52.2108,52.2987,52.0756,52.292,30100.0
2014-10-09 12:00:00,77.3,77.38,77.2,77.3,25100.0,52.2784,52.3325,52.2108,52.2784,25100.0
2014-10-09 12:05:00,77.3,77.35,77.11,77.11,20200.0,52.2784,52.3123,52.1499,52.1499,20200.0
2014-10-09 12:10:00,77.12,77.24,77.04,77.14,40700.0,52.1567,52.2379,52.1026,52.1702,40700.0
2014-10-09 12:15:00,77.14,77.24,76.97,77.13,48600.0,52.1702,52.2379,52.0553,52.1635,48600.0
2014-10-09 12:20:00,77.16,77.25,77.1,77.11,37100.0,52.1838,52.2446,52.1432,52.1499,37100.0
2014-10-09 12:25:00,77.12,77.14,76.84,76.87,60100.0,52.1567,52.1702,51.9673,51.9876,60100.0
2014-10-09 12:30:00,76.87,76.97,76.83,76.93,49800.0,51.9876,52.0553,51.9606,52.0282,49800.0
2014-10-09 12:35:00,76.93,77.08,76.91,76.98,32200.0,52.0282,52.1297,52.0147,52.062,32200.0
2014-10-09 12:40:00,76.99,77.14,76.88,77.11,31400.0,52.0688,52.1702,51.9944,52.1499,31400.0
2014-10-09 12:45:00,77.13,77.28,77.06,77.23,28600.0,52.1635,52.2649,52.1161,52.2311,28600.0
2014-10-09 12:50:00,77.22,77.41,77.22,77.39,16800.0,52.2243,52.3528,52.2243,52.3393,16800.0
2014-10-09 12:55:00,77.37,77.41,77.23,77.38,17300.0,52.3258,52.3528,52.2311,52.3325,17300.0
2014-10-09 13:00:00,77.37,77.4,77.1,77.1,29100.0,52.3258,52.3461,52.1432,52.1432,29100.0
2014-10-09 13:05:00,77.12,77.17,76.9,76.9,27700.0,52.1567,52.1905,52.0079,52.0079,27700.0
2014-10-09 13:10:00,76.91,76.99,76.69,76.98,60900.0,52.0147,52.0688,51.8659,52.062,60900.0
2014-10-09 13:15:00,76.97,77.13,76.92,77.06,28700.0,52.0553,52.1635,52.0214,52.1161,28700.0
2014-10-09 13:20:00,77.06,77.33,77.05,77.3,24000.0,52.1161,52.2987,52.1094,52.2784,24000.0
2014-10-09 13:25:00,77.25,77.27,77.1,77.1,18100.0,52.2446,52.2582,52.1432,52.1432,18100.0
2014-10-09 13:30:00,77.1,77.41,77.05,77.41,28600.0,52.1432,52.3528,52.1094,52.3528,28600.0
2014-10-09 13:35:00,77.38,77.56,77.38,77.47,21500.0,52.3325,52.4543,52.3325,52.3934,21500.0
2014-10-09 13:40:00,77.5,77.5,77.34,77.4,25000.0,52.4137,52.4137,52.3055,52.3461,25000.0
2014-10-09 13:45:00,77.43,77.66,77.43,77.59,25100.0,52.3664,52.5219,52.3664,52.4746,25100.0
2014-10-09 13:50:00,77.6,77.63,77.27,77.29,26400.0,52.4813,52.5016,52.2582,52.2717,26400.0
2014-10-09 13:55:00,77.31,77.51,77.29,77.44,16400.0,52.2852,52.4205,52.2717,52.3731,16400.0
2014-10-09 14:00:00,77.41,77.41,77.15,77.19,24200.0,52.3528,52.3528,52.177,52.204,24200.0
2014-10-09 14:05:00,77.2,77.31,77.15,77.23,20900.0,52.2108,52.2852,52.177,52.2311,20900.0
2014-10-09 14:10:00,77.23,77.28,77.12,77.15,24200.0,52.2311,52.2649,52.1567,52.177,24200.0
2014-10-09 14:15:00,77.15,77.28,77.04,77.17,34200.0,52.177,52.2649,52.1026,52.1905,34200.0
2014-10-09 14:20:00,77.17,77.18,76.97,76.99,31700.0,52.1905,52.1973,52.0553,52.0688,31700.0
2014-10-09 14:25:00,76.99,77.1,76.87,76.88,61600.0,52.0688,52.1432,51.9876,51.9944,61600.0
2014-10-09 14:30:00,76.88,76.93,76.71,76.87,32200.0,51.9944,52.0282,51.8794,51.9876,32200.0
2014-10-09 14:35:00,76.89,77.09,76.89,77.06,77400.0,52.0012,52.1364,52.0012,52.1161,77400.0
2014-10-09 14:40:00,77.07,77.07,76.9,76.96,41100.0,52.1229,52.1229,52.0079,52.0485,41100.0
2014-10-09 14:45:00,76.96,77.0,76.79,76.81,31200.0,52.0485,52.0756,51.9335,51.9471,31200.0
2014-10-09 14:50:00,76.81,77.05,76.81,76.97,30800.0,51.9471,52.1094,51.9471,52.0553,30800.0
2014-10-09 14:55:00,76.95,76.95,76.68,76.68,28300.0,52.0417,52.0417,51.8591,51.8591,28300.0
2014-10-09 15:00:00,76.65,76.82,76.6,76.81,33000.0,51.8388,51.9538,51.805,51.9471,33000.0
2014-10-09 15:05:00,76.81,76.83,76.56,76.56,33600.0,51.9471,51.9606,51.778,51.778,33600.0
2014-10-09 15:10:00,76.57,76.89,76.56,76.83,47800.0,51.7847,52.0012,51.778,51.9606,47800.0
2014-10-09 15:15:00,76.83,77.01,76.72,76.87,41400.0,51.9606,52.0823,51.8862,51.9876,41400.0
2014-10-09 15:20:00,76.85,76.97,76.72,76.94,52800.0,51.9741,52.0553,51.8862,52.035,52800.0
2014-10-09 15:25:00,76.95,77.06,76.9,77.04,87300.0,52.0417,52.1161,52.0079,52.1026,87300.0
2014-10-09 15:30:00,77.05,77.32,77.03,77.21,69400.0,52.1094,52.292,52.0958,52.2176,69400.0
2014-10-09 15:35:00,77.21,77.29,76.98,77.05,58700.0,52.2176,52.2717,52.062,52.1094,58700.0
2014-10-09 15:40:00,77.06,77.09,76.82,76.91,56700.0,52.1161,52.1364,51.9538,52.0147,56700.0
2014-10-09 15:45:00,76.9,76.9,76.69,76.7,69000.0,52.0079,52.0079,51.8659,51.8727,69000.0
2014-10-09 15:50:00,76.7,76.77,76.63,76.67,75000.0,51.8727,51.92,51.8253,51.8524,75000.0
2014-10-09 15:55:00,76.67,76.75,76.56,76.6,142800.0,51.8524,51.9065,51.778,51.805,142800.0
2014-10-10 09:30:00,76.75,76.92,75.94,75.95,92900.0,51.9065,52.0214,51.3587,51.3654,92900.0
2014-10-10 09:35:00,75.94,76.59,75.89,76.59,57100.0,51.3587,51.7983,51.3249,51.7983,57100.0
2014-10-10 09:40:00,76.55,76.99,76.33,76.75,143300.0,51.7712,52.0688,51.6224,51.9065,143300.0
2014-10-10 09:45:00,76.73,76.89,76.73,76.76,86300.0,51.8929,52.0012,51.8929,51.9132,86300.0
2014-10-10 09:50:00,76.74,76.77,76.42,76.55,42700.0,51.8997,51.92,51.6833,51.7712,42700.0
2014-10-10 09:55:00,76.59,76.65,76.48,76.49,37100.0,51.7983,51.8388,51.7239,51.7306,37100.0
2014-10-10 10:00:00,76.44,76.51,75.91,76.0,59500.0,51.6968,51.7442,51.3384,51.3992,59500.0
2014-10-10 10:05:00,75.98,76.1,75.54,75.54,66500.0,51.3857,51.4669,51.0881,51.0881,66500.0
2014-10-10 10:10:00,75.53,75.88,75.53,75.56,56900.0,51.0814,51.3181,51.0814,51.1017,56900.0
2014-10-10 10:15:00,75.56,75.8,75.51,75.58,44700.0,51.1017,51.264,51.0679,51.1152,44700.0
2014-10-10 10:20:00,75.6,75.61,75.31,75.31,54200.0,51.1287,51.1355,50.9326,50.9326,54200.0
2014-10-10 10:25:00,75.33,75.37,74.81,74.93,115800.0,50.9461,50.9732,50.5944,50.6756,115800.0
2014-10-10 10:30:00,74.97,75.22,74.87,75.18,54200.0,50.7026,50.8717,50.635,50.8447,54200.0
2014-10-10 10:35:00,75.18,75.4,74.96,75.22,66600.0,50.8447,50.9935,50.6959,50.8717,66600.0
2014-10-10 10:40:00,75.2,75.45,75.2,75.45,34700.0,50.8582,51.0273,50.8582,51.0273,34700.0
2014-10-10 10:45:00,75.43,75.75,75.42,75.71,51100.0,51.0138,51.2302,51.007,51.2031,51100.0
2014-10-10 10:50:00,75.76,76.11,75.65,76.05,79800.0,51.2369,51.4736,51.1625,51.4331,79800.0
2014-10-10 10:55:00,76.03,76.1,75.78,75.8,33300.0,51.4195,51.4669,51.2505,51.264,33300.0
2014-10-10 11:00:00,75.78,76.1,75.78,76.1,56400.0,51.2505,51.4669,51.2505,51.4669,56400.0
2014-10-10 11:05:00,76.1,76.15,76.0,76.09,71900.0,51.4669,51.5007,51.3992,51.4601,71900.0
2014-10-10 11:10:00,76.09,76.09,75.69,75.85,36700.0,51.4601,51.4601,51.1896,51.2978,36700.0
2014-10-10 11:15:00,75.84,75.84,75.37,75.54,40500.0,51.291,51.291,50.9732,51.0881,40500.0
2014-10-10 11:20:00,75.56,75.85,75.56,75.65,24600.0,51.1017,51.2978,51.1017,51.1625,24600.0
2014-10-10 11:25:00,75.69,75.75,75.59,75.68,23900.0,51.1896,51.2302,51.122,51.1828,23900.0
2014-10-10 11:30:00,75.67,75.87,75.61,75.66,45300.0,51.1761,51.3113,51.1355,51.1693,45300.0
2014-10-10 11:35:00,75.66,75.94,75.66,75.91,38400.0,51.1693,51.3587,51.1693,51.3384,38400.0
2014-10-10 11:40:00,75.9,75.9,75.53,75.74,35100.0,51.3316,51.3316,51.0814,51.2234,35100.0
2014-10-10 11:45:00,75.71,76.06,75.71,76.06,64700.0,51.2031,51.4398,51.2031,51.4398,64700.0
2014-10-10 11:50:00,76.06,76.24,76.03,76.21,143100.0,51.4398,51.5616,51.4195,51.5413,143100.0
2014-10-10 11:55:00,76.21,76.45,76.15,76.35,63500.0,51.5413,51.7036,51.5007,51.636,63500.0
2014-10-10 12:00:00,76.33,76.78,76.28,76.7,33400.0,51.6224,51.9268,51.5886,51.8727,33400.0
2014-10-10 12:05:00,76.7,76.98,76.65,76.97,101500.0,51.8727,52.062,51.8388,52.0553,101500.0
2014-10-10 12:10:00,76.95,77.43,76.92,77.42,82800.0,52.0417,52.3664,52.0214,52.3596,82800.0
2014-10-10 12:15:00,77.4,77.58,76.96,77.07,121900.0,52.3461,52.4678,52.0485,52.1229,121900.0
2014-10-10 12:20:00,77.06,77.36,76.97,77.19,56000.0,52.1161,52.319,52.0553,52.204,56000.0
2014-10-10 12:25:00,77.2,77.49,77.2,77.29,47600.0,52.2108,52.4069,52.2108,52.2717,47600.0
2014-10-10 12:30:00,77.3,77.73,77.3,77.42,90700.0,52.2784,52.5693,52.2784,52.3596,90700.0
2014-10-10 12:35:00,77.44,77.69,77.26,77.29,58000.0,52.3731,52.5422,52.2514,52.2717,58000.0
2014-10-10 12:40:00,77.3,77.42,77.16,77.24,55000.0,52.2784,52.3596,52.1838,52.2379,55000.0
2014-10-10 12:45:00,77.23,77.4,77.22,77.35,37800.0,52.2311,52.3461,52.2243,52.3123,37800.0
2014-10-10 12:50:00,77.36,77.46,77.1,77.23,73600.0,52.319,52.3867,52.1432,52.2311,73600.0
2014-10-10 12:55:00,77.23,77.4,77.17,77.36,17000.0,52.2311,52.3461,52.1905,52.319,17000.0
2014-10-10 13:00:00,77.37,77.51,77.22,77.22,30500.0,52.3258,52.4205,52.2243,52.2243,30500.0
2014-10-10 13:05:00,77.22,77.37,77.2,77.3,19400.0,52.2243,52.3258,52.2108,52.2784,19400.0
2014-10-10 13:10:00,77.3,77.38,77.22,77.27,18300.0,52.2784,52.3325,52.2243,52.2582,18300.0
2014-10-10 13:15:00,77.25,77.27,76.99,77.03,81900.0,52.2446,52.2582,52.0688,52.0958,81900.0
2014-10-10 13:20:00,77.03,77.17,76.9,77.15,45100.0,52.0958,52.1905,52.0079,52.177,45100.0
2014-10-10 13:25:00,77.16,77.22,76.98,77.15,57700.0,52.1838,52.2243,52.062,52.177,57700.0
2014-10-10 13:30:00,77.15,77.28,77.1,77.16,26200.0,52.177,52.2649,52.1432,52.1838,26200.0
2014-10-10 13:35:00,77.14,77.47,77.14,77.34,61400.0,52.1702,52.3934,52.1702,52.3055,61400.0
2014-10-10 13:40:00,77.33,77.42,77.3,77.38,36800.0,52.2987,52.3596,52.2784,52.3325,36800.0
2014-10-10 13:45:00,77.36,77.36,77.14,77.21,22800.0,52.319,52.319,52.1702,52.2176,22800.0
2014-10-10 13:50:00,77.2,77.39,77.18,77.25,18000.0,52.2108,52.3393,52.1973,52.2446,18000.0
2014-10-10 13:55:00,77.27,77.34,77.2,77.26,26900.0,52.2582,52.3055,52.2108,52.2514,26900.0
2014-10-10 14:00:00,77.27,77.38,77.24,77.35,44700.0,52.2582,52.3325,52.2379,52.3123,44700.0
2014-10-10 14:05:00,77.37,77.37,77.21,77.22,38000.0,52.3258,52.3258,52.2176,52.2243,38000.0
2014-10-10 14:10:00,77.26,77.28,77.08,77.1,11700.0,52.2514,52.2649,52.1297,52.1432,11700.0
2014-10-10 14:15:00,77.11,77.39,77.11,77.15,20000.0,52.1499,52.3393,52.1499,52.177,20000.0
2014-10-10 14:20:00,77.14,77.29,77.13,77.2,15600.0,52.1702,52.2717,52.1635,52.2108,15600.0
2014-10-10 14:25:00,77.22,77.36,77.17,77.28,22500.0,52.2243,52.319,52.1905,52.2649,22500.0
2014-10-10 14:30:00,77.25,77.33,77.19,77.2,17600.0,52.2446,52.2987,52.204,52.2108,17600.0
2014-10-10 14:35:00,77.19,77.2,77.0,77.02,31200.0,52.204,52.2108,52.0756,52.0891,31200.0
2014-10-10 14:40:00,77.02,77.03,76.88,77.02,22000.0,52.0891,52.0958,51.9944,52.0891,22000.0
2014-10-10 14:45:00,77.02,77.08,76.9,76.93,23800.0,52.0891,52.1297,52.0079,52.0282,23800.0
2014-10-10 14:50:00,76.94,77.06,76.92,77.06,28700.0,52.035,52.1161,52.0214,52.1161,28700.0
2014-10-10 14:55:00,77.06,77.16,76.96,76.97,22300.0,52.1161,52.1838,52.0485,52.0553,22300.0
2014-10-10 15:00:00,76.98,76.98,76.77,76.77,30600.0,52.062,52.062,51.92,51.92,30600.0
2014-10-10 15:05:00,76.77,76.8,76.53,76.64,27300.0,51.92,51.9403,51.7577,51.8321,27300.0
2014-10-10 15:10:00,76.66,76.9,76.66,76.71,25500.0,51.8456,52.0079,51.8456,51.8794,25500.0
2014-10-10 15:15:00,76.67,76.67,76.47,76.57,29900.0,51.8524,51.8524,51.7171,51.7847,29900.0
2014-10-10 15:20:00,76.56,76.63,76.5,76.58,37100.0,51.778,51.8253,51.7374,51.7915,37100.0
2014-10-10 15:25:00,76.57,76.57,76.38,76.53,36300.0,51.7847,51.7847,51.6562,51.7577,36300.0
2014-10-10 15:30:00,76.54,76.59,76.43,76.43,38200.0,51.7645,51.7983,51.6901,51.6901,38200.0
2014-10-10 15:35:00,76.42,76.58,76.42,76.55,31700.0,51.6833,51.7915,51.6833,51.7712,31700.0
2014-10-10 15:40:00,76.55,76.55,76.39,76.47,50900.0,51.7712,51.7712,51.663,51.7171,50900.0
2014-10-10 15:45:00,76.47,76.51,76.3,76.35,71500.0,51.7171,51.7442,51.6021,51.636,71500.0
2014-10-10 15:50:00,76.36,76.39,76.31,76.35,56400.0,51.6427,51.663,51.6089,51.636,56400.0
2014-10-10 15:55:00,76.36,76.37,76.28,76.28,108000.0,51.6427,51.6495,51.5886,51.5886,108000.0
2014-10-13 09:30:00,75.98,77.1,75.98,77.1,79900.0,51.3857,52.1432,51.3857,52.1432,79900.0
2014-10-13 09:35:00,77.12,77.14,76.81,76.98,34100.0,52.1567,52.1702,51.9471,52.062,34100.0
2014-10-13 09:40:00,77.02,77.1,76.65,76.82,16300.0,52.0891,52.1432,51.8388,51.9538,16300.0
2014-10-13 09:45:00,76.76,76.76,76.16,76.19,26900.0,51.9132,51.9132,51.5075,51.5277,26900.0
2014-10-13 09:50:00,76.2,76.24,75.8,75.94,48200.0,51.5345,51.5616,51.264,51.3587,48200.0
2014-10-13 09:55:00,75.97,76.21,75.9,76.01,46500.0,51.379,51.5413,51.3316,51.406,46500.0
2014-10-13 10:00:00,76.03,76.53,76.03,76.42,88700.0,51.4195,51.7577,51.4195,51.6833,88700.0
2014-10-13 10:05:00,76.39,76.41,76.03,76.07,31200.0,51.663,51.6765,51.4195,51.4466,31200.0
2014-10-13 10:10:00,76.05,76.39,76.05,76.35,37900.0,51.4331,51.663,51.4331,51.636,37900.0
2014-10-13 10:15:00,76.35,76.37,75.77,75.81,63200.0,51.636,51.6495,51.2437,51.2707,63200.0
2014-10-13 10:20:00,75.78,75.85,75.64,75.77,38700.0,51.2505,51.2978,51.1558,51.2437,38700.0
2014-10-13 10:25:00,75.74,75.76,75.5,75.51,41200.0,51.2234,51.2369,51.0611,51.0679,41200.0
2014-10-13 10:30:00,75.5,75.91,75.5,75.84,54200.0,51.0611,51.3384,51.0611,51.291,54200.0
2014-10-13 10:35:00,75.85,76.06,75.72,75.9,39500.0,51.2978,51.4398,51.2099,51.3316,39500.0
2014-10-13 10:40:00,75.85,75.85,75.44,75.44,49200.0,51.2978,51.2978,51.0205,51.0205,49200.0
2014-10-13 10:45:00,75.42,75.75,75.38,75.41,55900.0,51.007,51.2302,50.9799,51.0002,55900.0
2014-10-13 10:50:00,75.42,75.93,75.42,75.93,48300.0,51.007,51.3519,51.007,51.3519,48300.0
2014-10-13 10:55:00,75.93,75.98,75.69,75.82,25600.0,51.3519,51.3857,51.1896,51.2775,25600.0
2014-10-13 11:00:00,75.82,76.18,75.69,76.06,91900.0,51.2775,51.521,51.1896,51.4398,91900.0
2014-10-13 11:05:00,76.09,76.39,76.04,76.32,57500.0,51.4601,51.663,51.4263,51.6157,57500.0
2014-10-13 11:10:00,76.31,76.47,76.06,76.34,68900.0,51.6089,51.7171,51.4398,51.6292,68900.0
2014-10-13 11:15:00,76.36,76.38,75.88,75.91,42600.0,51.6427,51.6562,51.3181,51.3384,42600.0
2014-10-13 11:20:00,75.89,76.3,75.88,76.29,28500.0,51.3249,51.6021,51.3181,51.5954,28500.0
2014-10-13 11:25:00,76.31,76.36,75.94,75.94,30600.0,51.6089,51.6427,51.3587,51.3587,30600.0
2014-10-13 11:30:00,75.97,76.29,75.95,76.24,44900.0,51.379,51.5954,51.3654,51.5616,44900.0
2014-10-13 11:35:00,76.22,76.25,75.78,75.78,29900.0,51.548,51.5683,51.2505,51.2505,29900.0
2014-10-13 11:40:00,75.8,76.17,75.8,76.03,26400.0,51.264,51.5142,51.264,51.4195,26400.0
2014-10-13 11:45:00,75.99,76.29,75.99,76.15,21300.0,51.3925,51.5954,51.3925,51.5007,21300.0
2014-10-13 11:50:00,76.15,76.3,75.9,75.9,18500.0,51.5007,51.6021,51.3316,51.3316,18500.0
2014-10-13 11:55:00,75.92,75.96,75.73,75.73,18300.0,51.3451,51.3722,51.2166,51.2166,18300.0
2014-10-13 12:00:00,75.74,75.93,75.58,75.79,30300.0,51.2234,51.3519,51.1152,51.2572,30300.0
2014-10-13 12:05:00,75.76,75.77,75.55,75.62,27100.0,51.2369,51.2437,51.0949,51.1422,27100.0
2014-10-13 12:10:00,75.63,75.85,75.56,75.8,31300.0,51.149,51.2978,51.1017,51.264,31300.0
2014-10-13 12:15:00,75.79,75.99,75.66,75.92,30100.0,51.2572,51.3925,51.1693,51.3451,30100.0
2014-10-13 12:20:00,75.94,76.02,75.9,76.02,44700.0,51.3587,51.4128,51.3316,51.4128,44700.0
2014-10-13 12:25:00,76.03,76.23,75.96,76.21,35200.0,51.4195,51.5548,51.3722,51.5413,35200.0
2014-10-13 12:30:00,76.2,76.35,76.16,76.31,54200.0,51.5345,51.636,51.5075,51.6089,54200.0
2014-10-13 12:35:00,76.32,76.34,76.04,76.04,48100.0,51.6157,51.6292,51.4263,51.4263,48100.0
2014-10-13 12:40:00,76.08,76.27,76.04,76.17,46000.0,51.4533,51.5818,51.4263,51.5142,46000.0
2014-10-13 12:45:00,76.15,76.2,75.91,75.97,19800.0,51.5007,51.5345,51.3384,51.379,19800.0
2014-10-13 12:50:00,75.96,75.98,75.79,75.95,16000.0,51.3722,51.3857,51.2572,51.3654,16000.0
2014-10-13 12:55:00,75.96,75.97,75.83,75.89,18200.0,51.3722,51.379,51.2843,51.3249,18200.0
2014-10-13 13:00:00,75.91,75.99,75.84,75.88,13300.0,51.3384,51.3925,51.291,51.3181,13300.0
2014-10-13 13:05:00,75.92,76.19,75.89,76.17,39200.0,51.3451,51.5277,51.3249,51.5142,39200.0
2014-10-13 13:10:00,76.18,76.22,75.92,76.01,32100.0,51.521,51.548,51.3451,51.406,32100.0
2014-10-13 13:15:00,76.03,76.03,75.6,75.69,25500.0,51.4195,51.4195,51.1287,51.1896,25500.0
2014-10-13 13:20:00,75.69,75.93,75.68,75.72,44100.0,51.1896,51.3519,51.1828,51.2099,44100.0
2014-10-13 13:25:00,75.75,76.06,75.75,76.06,20200.0,51.2302,51.4398,51.2302,51.4398,20200.0
2014-10-13 13:30:00,76.08,76.13,75.99,76.06,60000.0,51.4533,51.4872,51.3925,51.4398,60000.0
2014-10-13 13:35:00,76.06,76.43,76.06,76.3,62000.0,51.4398,51.6901,51.4398,51.6021,62000.0
2014-10-13 13:40:00,76.31,76.32,76.13,76.2,51200.0,51.6089,51.6157,51.4872,51.5345,51200.0
2014-10-13 13:45:00,76.2,76.26,76.04,76.08,26700.0,51.5345,51.5751,51.4263,51.4533,26700.0
2014-10-13 13:50:00,76.09,76.26,75.99,76.2,20400.0,51.4601,51.5751,51.3925,51.5345,20400.0
2014-10-13 13:55:00,76.2,76.21,75.82,76.03,23200.0,51.5345,51.5413,51.2775,51.4195,23200.0
2014-10-13 14:00:00,76.01,76.04,75.68,75.75,22400.0,51.406,51.4263,51.1828,51.2302,22400.0
2014-10-13 14:05:00,75.76,76.02,75.75,76.0,27600.0,51.2369,51.4128,51.2302,51.3992,27600.0
2014-10-13 14:10:00,75.98,76.01,75.79,75.86,18000.0,51.3857,51.406,51.2572,51.3046,18000.0
2014-10-13 14:15:00,75.86,76.09,75.85,75.94,37800.0,51.3046,51.4601,51.2978,51.3587,37800.0
2014-10-13 14:20:00,75.93,76.24,75.85,76.19,38100.0,51.3519,51.5616,51.2978,51.5277,38100.0
2014-10-13 14:25:00,76.18,76.28,76.03,76.06,118300.0,51.521,51.5886,51.4195,51.4398,118300.0
2014-10-13 14:30:00,76.06,76.08,75.7,75.7,34000.0,51.4398,51.4533,51.1964,51.1964,34000.0
2014-10-13 14:35:00,75.73,75.76,75.55,75.64,24200.0,51.2166,51.2369,51.0949,51.1558,24200.0
2014-10-13 14:40:00,75.64,75.72,75.53,75.59,36000.0,51.1558,51.2099,51.0814,51.122,36000.0
2014-10-13 14:45:00,75.57,75.6,75.41,75.43,26300.0,51.1084,51.1287,51.0002,51.0138,26300.0
2014-10-13 14:50:00,75.44,75.56,75.38,75.4,28700.0,51.0205,51.1017,50.9799,50.9935,28700.0
2014-10-13 14:55:00,75.4,75.4,75.24,75.28,33600.0,50.9935,50.9935,50.8853,50.9123,33600.0
2014-10-13 15:00:00,75.3,75.34,75.19,75.21,54700.0,50.9258,50.9529,50.8514,50.865,54700.0
2014-10-13 15:05:00,75.21,75.26,75.02,75.02,54100.0,50.865,50.8988,50.7365,50.7365,54100.0
2014-10-13 15:10:00,75.02,75.14,74.97,75.13,53700.0,50.7365,50.8176,50.7026,50.8109,53700.0
2014-10-13 15:15:00,75.12,75.16,74.86,74.88,56500.0,50.8041,50.8311,50.6283,50.6418,56500.0
2014-10-13 15:20:00,74.88,74.91,74.63,74.73,72200.0,50.6418,50.6621,50.4727,50.5403,72200.0
2014-10-13 15:25:00,74.75,74.81,74.57,74.6,72900.0,50.5539,50.5944,50.4321,50.4524,72900.0
2014-10-13 15:30:00,74.6,74.6,73.96,74.2,172800.0,50.4524,50.4524,50.0196,50.1819,172800.0
2014-10-13 15:35:00,74.19,74.22,73.96,73.98,103900.0,50.1751,50.1954,50.0196,50.0331,103900.0
2014-10-13 15:40:00,73.97,74.07,73.58,73.61,173100.0,50.0263,50.094,49.7626,49.7829,173100.0
2014-10-13 15:45:00,73.61,73.75,73.42,73.5,209400.0,49.7829,49.8776,49.6544,49.7085,209400.0
2014-10-13 15:50:00,73.48,73.65,73.32,73.46,235700.0,49.695,49.8099,49.5867,49.6814,235700.0
2014-10-13 15:55:00,73.47,73.48,72.85,73.07,559600.0,49.6882,49.695,49.2689,49.4177,559600.0
2014-10-14 09:30:00,73.52,73.57,72.8,73.24,186900.0,49.722,49.7558,49.2351,49.5326,186900.0
2014-10-14 09:35:00,73.23,74.08,73.21,74.0,128100.0,49.5259,50.1007,49.5124,50.0466,128100.0
2014-10-14 09:40:00,74.07,74.16,73.6,73.62,159100.0,50.094,50.1548,49.7761,49.7896,159100.0
2014-10-14 09:45:00,73.67,73.68,73.02,73.02,116900.0,49.8235,49.8302,49.3839,49.3839,116900.0
2014-10-14 09:50:00,73.02,73.24,73.02,73.12,108000.0,49.3839,49.5326,49.3839,49.4515,108000.0
2014-10-14 09:55:00,73.12,73.16,72.28,72.43,182400.0,49.4515,49.4785,48.8834,48.9848,182400.0
2014-10-14 10:00:00,72.43,72.9,72.26,72.72,84700.0,48.9848,49.3027,48.8699,49.181,84700.0
2014-10-14 10:05:00,72.73,72.8,72.41,72.46,88900.0,49.1877,49.2351,48.9713,49.0051,88900.0
2014-10-14 10:10:00,72.52,72.83,72.42,72.56,73300.0,49.0457,49.2554,48.9781,49.0728,73300.0
2014-10-14 10:15:00,72.61,72.64,71.8,71.86,148800.0,49.1066,49.1269,48.5588,48.5993,148800.0
2014-10-14 10:20:00,71.81,72.21,71.81,71.82,58400.0,48.5655,48.836,48.5655,48.5723,58400.0
2014-10-14 10:25:00,71.83,71.96,71.61,71.7,97300.0,48.579,48.667,48.4303,48.4911,97300.0
2014-10-14 10:30:00,71.71,71.77,71.3,71.54,93600.0,48.4979,48.5385,48.2206,48.3829,93600.0
2014-10-14 10:35:00,71.55,71.91,71.49,71.75,147600.0,48.3897,48.6332,48.3491,48.5249,147600.0
2014-10-14 10:40:00,71.77,71.94,71.56,71.74,78400.0,48.5385,48.6534,48.3964,48.5182,78400.0
2014-10-14 10:45:00,71.74,72.06,71.7,72.04,89100.0,48.5182,48.7346,48.4911,48.7211,89100.0
2014-10-14 10:50:00,72.05,72.27,72.01,72.22,221900.0,48.7278,48.8766,48.7008,48.8428,221900.0
2014-10-14 10:55:00,72.2,72.38,71.88,71.98,57000.0,48.8293,48.951,48.6129,48.6805,57000.0
2014-10-14 11:00:00,71.99,72.29,71.9,71.99,80000.0,48.6873,48.8902,48.6264,48.6873,80000.0
2014-10-14 11:05:00,72.0,72.2,71.86,71.95,68900.0,48.694,48.8293,48.5993,48.6602,68900.0
2014-10-14 11:10:00,71.98,72.25,71.89,72.09,120200.0,48.6805,48.8631,48.6196,48.7549,120200.0
2014-10-14 11:15:00,72.08,72.31,72.05,72.21,156000.0,48.7481,48.9037,48.7278,48.836,156000.0
2014-10-14 11:20:00,72.24,72.57,72.17,72.55,55100.0,48.8563,49.0795,48.809,49.066,55100.0
2014-10-14 11:25:00,72.56,72.62,72.24,72.36,120700.0,49.0728,49.1133,48.8563,48.9375,120700.0
2014-10-14 11:30:00,72.37,72.5,72.24,72.49,58100.0,48.9443,49.0322,48.8563,49.0254,58100.0
2014-10-14 11:35:00,72.5,72.66,72.43,72.45,126900.0,49.0322,49.1404,48.9848,48.9984,126900.0
2014-10-14 11:40:00,72.45,72.63,72.45,72.62,139800.0,48.9984,49.1201,48.9984,49.1133,139800.0
2014-10-14 11:45:00,72.62,72.9,72.57,72.84,161600.0,49.1133,49.3027,49.0795,49.2621,161600.0
2014-10-14 11:50:00,72.85,72.92,72.8,72.87,106800.0,49.2689,49.3162,49.2351,49.2824,106800.0
2014-10-14 11:55:00,72.87,73.05,72.78,72.99,69100.0,49.2824,49.4041,49.2215,49.3636,69100.0
2014-10-14 12:00:00,73.0,73.01,72.58,72.78,56000.0,49.3703,49.3771,49.0863,49.2215,56000.0
2014-10-14 12:05:00,72.81,73.22,72.8,73.2,106000.0,49.2418,49.5191,49.2351,49.5056,106000.0
2014-10-14 12:10:00,73.18,73.18,72.93,73.0,48900.0,49.4921,49.4921,49.323,49.3703,48900.0
2014-10-14 12:15:00,73.0,73.11,72.81,72.85,47700.0,49.3703,49.4447,49.2418,49.2689,47700.0
2014-10-14 12:20:00,72.84,72.85,72.6,72.68,41300.0,49.2621,49.2689,49.0998,49.1539,41300.0
2014-10-14 12:25:00,72.69,72.86,72.52,72.61,29500.0,49.1607,49.2756,49.0457,49.1066,29500.0
2014-10-14 12:30:00,72.61,72.68,72.39,72.52,45900.0,49.1066,49.1539,48.9578,49.0457,45900.0
2014-10-14 12:35:00,72.52,72.77,72.41,72.64,57000.0,49.0457,49.2148,48.9713,49.1269,57000.0
2014-10-14 12:40:00,72.57,72.95,72.47,72.94,33500.0,49.0795,49.3365,49.0119,49.3297,33500.0
2014-10-14 12:45:00,72.94,73.02,72.81,72.96,38500.0,49.3297,49.3839,49.2418,49.3433,38500.0
2014-10-14 12:50:00,72.95,72.97,72.55,72.67,32100.0,49.3365,49.35,49.066,49.1471,32100.0
2014-10-14 12:55:00,72.69,72.99,72.67,72.95,22400.0,49.1607,49.3636,49.1471,49.3365,22400.0
2014-10-14 13:00:00,72.94,73.15,72.92,73.1,86100.0,49.3297,49.4718,49.3162,49.438,86100.0
2014-10-14 13:05:00,73.11,73.21,73.03,73.05,75500.0,49.4447,49.5124,49.3906,49.4041,75500.0
2014-10-14 13:10:00,73.03,73.45,73.03,73.43,68900.0,49.3906,49.6747,49.3906,49.6611,68900.0
2014-10-14 13:15:00,73.42,73.45,73.16,73.16,45700.0,49.6544,49.6747,49.4785,49.4785,45700.0
2014-10-14 13:20:00,73.14,73.14,72.75,72.83,48800.0,49.465,49.465,49.2013,49.2554,48800.0
2014-10-14 13:25:00,72.81,73.11,72.77,73.02,20100.0,49.2418,49.4447,49.2148,49.3839,20100.0
2014-10-14 13:30:00,73.01,73.2,72.94,73.2,31500.0,49.3771,49.5056,49.3297,49.5056,31500.0
2014-10-14 13:35:00,73.22,73.24,72.78,72.82,72800.0,49.5191,49.5326,49.2215,49.2486,72800.0
2014-10-14 13:40:00,72.82,72.87,72.68,72.8,38900.0,49.2486,49.2824,49.1539,49.2351,38900.0
2014-10-14 13:45:00,72.82,72.83,72.61,72.7,27700.0,49.2486,49.2554,49.1066,49.1674,27700.0
2014-10-14 13:50:00,72.68,72.72,72.34,72.38,55200.0,49.1539,49.181,48.924,48.951,55200.0
2014-10-14 13:55:00,72.38,72.75,72.35,72.73,49000.0,48.951,49.2013,48.9307,49.1877,49000.0
2014-10-14 14:00:00,72.72,72.93,72.67,72.83,32800.0,49.181,49.323,49.1471,49.2554,32800.0
2014-10-14 14:05:00,72.84,72.88,72.5,72.61,37800.0,49.2621,49.2892,49.0322,49.1066,37800.0
2014-10-14 14:10:00,72.6,72.82,72.6,72.82,36000.0,49.0998,49.2486,49.0998,49.2486,36000.0
2014-10-14 14:15:00,72.84,72.85,72.4,72.47,54100.0,49.2621,49.2689,48.9645,49.0119,54100.0
2014-10-14 14:20:00,72.5,72.5,71.97,72.0,43100.0,49.0322,49.0322,48.6737,48.694,43100.0
2014-10-14 14:25:00,72.0,72.05,71.88,71.91,47700.0,48.694,48.7278,48.6129,48.6332,47700.0
2014-10-14 14:30:00,71.92,72.09,71.73,71.74,72400.0,48.6399,48.7549,48.5114,48.5182,72400.0
2014-10-14 14:35:00,71.74,72.16,71.67,72.14,45700.0,48.5182,48.8022,48.4708,48.7887,45700.0
2014-10-14 14:40:00,72.14,72.29,72.0,72.27,69500.0,48.7887,48.8902,48.694,48.8766,69500.0
2014-10-14 14:45:00,72.3,72.45,72.23,72.43,86500.0,48.8969,48.9984,48.8496,48.9848,86500.0
2014-10-14 14:50:00,72.45,72.53,72.05,72.1,61100.0,48.9984,49.0525,48.7278,48.7617,61100.0
2014-10-14 14:55:00,72.1,72.12,71.84,71.99,65400.0,48.7617,48.7752,48.5858,48.6873,65400.0
2014-10-14 15:00:00,72.0,72.12,71.8,71.81,107700.0,48.694,48.7752,48.5588,48.5655,107700.0
2014-10-14 15:05:00,71.79,71.81,71.39,71.46,94300.0,48.552,48.5655,48.2815,48.3288,94300.0
2014-10-14 15:10:00,71.51,71.62,71.44,71.49,88000.0,48.3626,48.437,48.3153,48.3491,88000.0
2014-10-14 15:15:00,71.5,71.54,71.1,71.12,118300.0,48.3559,48.3829,48.0853,48.0989,118300.0
2014-10-14 15:20:00,71.12,71.12,70.59,70.68,134300.0,48.0989,48.0989,47.7404,47.8013,134300.0
2014-10-14 15:25:00,70.68,71.12,70.68,71.11,170400.0,47.8013,48.0989,47.8013,48.0921,170400.0
2014-10-14 15:30:00,71.11,71.13,70.64,70.77,151600.0,48.0921,48.1056,47.7742,47.8622,151600.0
2014-10-14 15:35:00,70.77,71.08,70.73,71.04,220900.0,47.8622,48.0718,47.8351,48.0448,220900.0
2014-10-14 15:40:00,71.05,71.25,70.86,70.89,244500.0,48.0515,48.1868,47.923,47.9433,244500.0
2014-10-14 15:45:00,70.88,71.01,70.65,70.87,220100.0,47.9366,48.0245,47.781,47.9298,220100.0
2014-10-14 15:50:00,70.87,71.0,70.71,70.72,333300.0,47.9298,48.0177,47.8216,47.8284,333300.0
2014-10-14 15:55:00,70.71,70.71,70.11,70.6,679600.0,47.8216,47.8216,47.4158,47.7472,679600.0
2014-10-15 09:30:00,69.82,69.82,68.67,68.93,192800.0,47.2197,47.2197,46.4419,46.6178,192800.0
2014-10-15 09:35:00,68.98,69.77,68.79,69.15,133200.0,46.6516,47.1859,46.5231,46.7665,133200.0
2014-10-15 09:40:00,69.07,69.17,67.86,68.11,191200.0,46.7124,46.7801,45.8941,46.0632,191200.0
2014-10-15 09:45:00,68.15,69.68,68.12,69.46,133300.0,46.0902,47.125,46.07,46.9762,133300.0
2014-10-15 09:50:00,69.51,69.97,69.31,69.73,126500.0,47.01,47.3211,46.8748,47.1588,126500.0
2014-10-15 09:55:00,69.7,70.2,69.25,70.19,64100.0,47.1385,47.4767,46.8342,47.4699,64100.0
2014-10-15 10:00:00,70.19,70.44,70.13,70.22,78800.0,47.4699,47.639,47.4293,47.4902,78800.0
2014-10-15 10:05:00,70.18,70.38,69.83,70.31,88100.0,47.4631,47.5984,47.2264,47.5511,88100.0
2014-10-15 10:10:00,70.33,70.85,70.2,70.75,54000.0,47.5646,47.9163,47.4767,47.8486,54000.0
2014-10-15 10:15:00,70.79,70.86,69.93,70.1,76800.0,47.8757,47.923,47.2941,47.409,76800.0
2014-10-15 10:20:00,70.12,70.38,69.8,70.22,58500.0,47.4226,47.5984,47.2061,47.4902,58500.0
2014-10-15 10:25:00,70.24,70.62,70.06,70.3,170700.0,47.5037,47.7607,47.382,47.5443,170700.0
2014-10-15 10:30:00,70.31,70.31,69.66,69.87,143100.0,47.5511,47.5511,47.1115,47.2535,143100.0
2014-10-15 10:35:00,69.87,70.17,69.73,70.06,69600.0,47.2535,47.4564,47.1588,47.382,69600.0
2014-10-15 10:40:00,70.1,70.22,69.65,69.7,117900.0,47.409,47.4902,47.1047,47.1385,117900.0
2014-10-15 10:45:00,69.73,69.87,69.5,69.78,160200.0,47.1588,47.2535,47.0033,47.1926,160200.0
2014-10-15 10:50:00,69.79,70.01,69.6,69.7,134000.0,47.1994,47.3482,47.0709,47.1385,134000.0
2014-10-15 10:55:00,69.71,69.85,69.52,69.75,60200.0,47.1453,47.24,47.0168,47.1723,60200.0
2014-10-15 11:00:00,69.74,69.8,69.34,69.58,71300.0,47.1656,47.2061,46.895,47.0574,71300.0
2014-10-15 11:05:00,69.54,69.73,69.54,69.67,110100.0,47.0303,47.1588,47.0303,47.1182,110100.0
2014-10-15 11:10:00,69.69,69.81,69.58,69.75,87200.0,47.1318,47.2129,47.0574,47.1723,87200.0
2014-10-15 11:15:00,69.76,69.77,69.45,69.51,163100.0,47.1791,47.1859,46.9694,47.01,163100.0
2014-10-15 11:20:00,69.5,69.6,69.17,69.58,171200.0,47.0033,47.0709,46.7801,47.0574,171200.0
2014-10-15 11:25:00,69.59,69.65,69.1,69.19,88300.0,47.0641,47.1047,46.7327,46.7936,88300.0
2014-10-15 11:30:00,69.17,69.33,68.76,68.93,134100.0,46.7801,46.8883,46.5028,46.6178,134100.0
2014-10-15 11:35:00,68.95,69.2,68.84,69.0,111900.0,46.6313,46.8004,46.5569,46.6651,111900.0
2014-10-15 11:40:00,69.0,69.04,68.73,68.86,150100.0,46.6651,46.6922,46.4825,46.5704,150100.0
2014-10-15 11:45:00,68.84,68.91,68.5,68.64,86400.0,46.5569,46.6042,46.327,46.4216,86400.0
2014-10-15 11:50:00,68.6,68.96,68.58,68.95,84300.0,46.3946,46.6381,46.3811,46.6313,84300.0
2014-10-15 11:55:00,68.95,69.07,68.62,68.85,128300.0,46.6313,46.7124,46.4081,46.5637,128300.0
2014-10-15 12:00:00,68.85,68.85,68.42,68.7,70100.0,46.5637,46.5637,46.2728,46.4622,70100.0
2014-10-15 12:05:00,68.71,68.76,68.36,68.54,69500.0,46.469,46.5028,46.2323,46.354,69500.0
2014-10-15 12:10:00,68.57,68.57,68.09,68.11,67800.0,46.3743,46.3743,46.0497,46.0632,67800.0
2014-10-15 12:15:00,68.11,68.33,68.11,68.25,92800.0,46.0632,46.212,46.0632,46.1579,92800.0
2014-10-15 12:20:00,68.26,68.55,68.16,68.16,238000.0,46.1646,46.3608,46.097,46.097,238000.0
2014-10-15 12:25:00,68.18,68.23,68.07,68.09,121700.0,46.1105,46.1443,46.0361,46.0497,121700.0
2014-10-15 12:30:00,68.08,68.35,67.93,68.18,152300.0,46.0429,46.2255,45.9415,46.1105,152300.0
2014-10-15 12:35:00,68.17,68.19,67.68,67.79,80100.0,46.1038,46.1173,45.7724,45.8468,80100.0
2014-10-15 12:40:00,67.79,67.81,67.35,67.36,89900.0,45.8468,45.8603,45.5492,45.556,89900.0
2014-10-15 12:45:00,67.35,67.72,67.3,67.38,139000.0,45.5492,45.7994,45.5154,45.5695,139000.0
2014-10-15 12:50:00,67.38,67.68,67.26,67.68,77700.0,45.5695,45.7724,45.4883,45.7724,77700.0
2014-10-15 12:55:00,67.7,67.77,67.15,67.25,108000.0,45.7859,45.8332,45.4139,45.4816,108000.0
2014-10-15 13:00:00,67.33,67.46,67.21,67.42,61700.0,45.5357,45.6236,45.4545,45.5965,61700.0
2014-10-15 13:05:00,67.44,67.78,67.34,67.68,88700.0,45.6101,45.84,45.5424,45.7724,88700.0
2014-10-15 13:10:00,67.68,67.7,66.91,66.91,96600.0,45.7724,45.7859,45.2516,45.2516,96600.0
2014-10-15 13:15:00,66.94,67.06,66.42,66.48,159800.0,45.2719,45.3531,44.9202,44.9608,159800.0
2014-10-15 13:20:00,66.51,66.75,66.35,66.71,148400.0,44.9811,45.1434,44.8729,45.1164,148400.0
2014-10-15 13:25:00,66.71,66.73,66.26,66.47,115700.0,45.1164,45.1299,44.812,44.9541,115700.0
2014-10-15 13:30:00,66.45,66.86,66.44,66.78,80900.0,44.9405,45.2178,44.9338,45.1637,80900.0
2014-10-15 13:35:00,66.81,66.85,66.24,66.48,68900.0,45.184,45.211,44.7985,44.9608,68900.0
2014-10-15 13:40:00,66.49,66.82,66.44,66.7,78600.0,44.9676,45.1908,44.9338,45.1096,78600.0
2014-10-15 13:45:00,66.7,67.2,66.58,67.16,76500.0,45.1096,45.4478,45.0284,45.4207,76500.0
2014-10-15 13:50:00,67.15,67.36,67.04,67.21,74400.0,45.4139,45.556,45.3395,45.4545,74400.0
2014-10-15 13:55:00,67.2,67.24,66.9,66.95,49700.0,45.4478,45.4748,45.2449,45.2787,49700.0
2014-10-15 14:00:00,66.97,66.97,66.38,66.42,91600.0,45.2922,45.2922,44.8932,44.9202,91600.0
2014-10-15 14:05:00,66.46,67.47,66.46,66.99,76300.0,44.9473,45.6304,44.9473,45.3057,76300.0
2014-10-15 14:10:00,67.01,67.34,67.01,67.28,74400.0,45.3193,45.5424,45.3193,45.5019,74400.0
2014-10-15 14:15:00,67.3,67.89,67.25,67.33,115500.0,45.5154,45.9144,45.4816,45.5357,115500.0
2014-10-15 14:20:00,67.28,67.43,67.03,67.08,56300.0,45.5019,45.6033,45.3328,45.3666,56300.0
2014-10-15 14:25:00,67.08,67.15,66.73,67.06,66500.0,45.3666,45.4139,45.1299,45.3531,66500.0
2014-10-15 14:30:00,67.06,67.44,66.94,67.44,64800.0,45.3531,45.6101,45.2719,45.6101,64800.0
2014-10-15 14:35:00,67.41,67.78,67.4,67.76,73700.0,45.5898,45.84,45.583,45.8265,73700.0
2014-10-15 14:40:00,67.76,67.86,67.52,67.58,61600.0,45.8265,45.8941,45.6642,45.7047,61600.0
2014-10-15 14:45:00,67.59,67.62,67.37,67.53,66100.0,45.7115,45.7318,45.5627,45.6709,66100.0
2014-10-15 14:50:00,67.56,67.61,67.38,67.38,187500.0,45.6912,45.725,45.5695,45.5695,187500.0
2014-10-15 14:55:00,67.4,67.43,67.04,67.21,86300.0,45.583,45.6033,45.3395,45.4545,86300.0
2014-10-15 15:00:00,67.2,67.48,67.11,67.25,122800.0,45.4478,45.6371,45.3869,45.4816,122800.0
2014-10-15 15:05:00,67.22,67.43,67.16,67.16,107900.0,45.4613,45.6033,45.4207,45.4207,107900.0
2014-10-15 15:10:00,67.15,67.28,67.02,67.03,126500.0,45.4139,45.5019,45.326,45.3328,126500.0
2014-10-15 15:15:00,67.05,67.05,66.77,66.9,133900.0,45.3463,45.3463,45.1569,45.2449,133900.0
2014-10-15 15:20:00,66.9,67.27,66.9,67.27,126900.0,45.2449,45.4951,45.2449,45.4951,126900.0
2014-10-15 15:25:00,67.27,67.91,67.26,67.7,144000.0,45.4951,45.9279,45.4883,45.7859,144000.0
2014-10-15 15:30:00,67.7,67.76,67.45,67.63,183200.0,45.7859,45.8265,45.6168,45.7386,183200.0
2014-10-15 15:35:00,67.65,67.87,67.38,67.75,188400.0,45.7521,45.9009,45.5695,45.8197,188400.0
2014-10-15 15:40:00,67.7,68.23,67.7,68.12,187500.0,45.7859,46.1443,45.7859,46.07,187500.0
2014-10-15 15:45:00,68.12,68.12,67.75,67.8,206900.0,46.07,46.07,45.8197,45.8535,206900.0
2014-10-15 15:50:00,67.81,68.11,67.75,68.08,223000.0,45.8603,46.0632,45.8197,46.0429,223000.0
2014-10-15 15:55:00,68.07,68.12,67.83,67.88,470100.0,46.0361,46.07,45.8738,45.9076,470100.0
2014-10-16 09:30:00,67.46,68.46,66.12,66.5,118600.0,45.6236,46.2999,44.7173,44.9743,118600.0
2014-10-16 09:35:00,66.5,67.18,66.45,67.06,306100.0,44.9743,45.4342,44.9405,45.3531,306100.0
2014-10-16 09:40:00,67.02,67.38,66.67,67.13,139800.0,45.326,45.5695,45.0893,45.4004,139800.0
2014-10-16 09:45:00,67.17,67.36,66.9,67.31,137900.0,45.4275,45.556,45.2449,45.5221,137900.0
2014-10-16 09:50:00,67.34,67.59,67.11,67.54,97100.0,45.5424,45.7115,45.3869,45.6777,97100.0
2014-10-16 09:55:00,67.5,67.53,67.19,67.41,79900.0,45.6506,45.6709,45.441,45.5898,79900.0
2014-10-16 10:00:00,67.42,67.61,67.1,67.47,81000.0,45.5965,45.725,45.3801,45.6304,81000.0
2014-10-16 10:05:00,67.45,68.23,67.42,68.16,117600.0,45.6168,46.1443,45.5965,46.097,117600.0
2014-10-16 10:10:00,68.21,68.21,67.66,67.71,103400.0,46.1308,46.1308,45.7589,45.7927,103400.0
2014-10-16 10:15:00,67.71,67.84,67.45,67.77,236000.0,45.7927,45.8806,45.6168,45.8332,236000.0
2014-10-16 10:20:00,67.77,68.5,67.59,68.09,176000.0,45.8332,46.327,45.7115,46.0497,176000.0
2014-10-16 10:25:00,68.15,68.16,67.45,67.97,102300.0,46.0902,46.097,45.6168,45.9685,102300.0
2014-10-16 10:30:00,67.97,68.4,67.84,68.31,48600.0,45.9685,46.2593,45.8806,46.1985,48600.0
2014-10-16 10:35:00,68.31,68.54,68.26,68.48,54700.0,46.1985,46.354,46.1646,46.3134,54700.0
2014-10-16 10:40:00,68.46,68.64,68.21,68.54,58800.0,46.2999,46.4216,46.1308,46.354,58800.0
2014-10-16 10:45:00,68.6,68.96,68.47,68.91,56200.0,46.3946,46.6381,46.3067,46.6042,56200.0
2014-10-16 10:50:00,68.91,69.38,68.9,69.15,74300.0,46.6042,46.9221,46.5975,46.7665,74300.0
2014-10-16 10:55:00,69.17,69.24,68.7,68.73,50000.0,46.7801,46.8274,46.4622,46.4825,50000.0
2014-10-16 11:00:00,68.7,69.09,68.57,68.77,68700.0,46.4622,46.726,46.3743,46.5096,68700.0
2014-10-16 11:05:00,68.66,69.12,68.64,68.93,53300.0,46.4352,46.7463,46.4216,46.6178,53300.0
2014-10-16 11:10:00,68.91,69.21,68.87,68.99,70300.0,46.6042,46.8071,46.5772,46.6583,70300.0
2014-10-16 11:15:00,69.02,69.42,69.02,69.34,93000.0,46.6786,46.9492,46.6786,46.895,93000.0
2014-10-16 11:20:00,69.31,69.72,69.28,69.7,88900.0,46.8748,47.152,46.8545,47.1385,88900.0
2014-10-16 11:25:00,69.68,69.73,69.44,69.68,52000.0,47.125,47.1588,46.9627,47.125,52000.0
2014-10-16 11:30:00,69.65,69.78,69.44,69.51,115100.0,47.1047,47.1926,46.9627,47.01,115100.0
2014-10-16 11:35:00,69.5,69.73,69.33,69.36,59800.0,47.0033,47.1588,46.8883,46.9086,59800.0
2014-10-16 11:40:00,69.35,69.86,69.34,69.74,73600.0,46.9018,47.2467,46.895,47.1656,73600.0
2014-10-16 11:45:00,69.72,69.92,69.42,69.45,96500.0,47.152,47.2873,46.9492,46.9694,96500.0
2014-10-16 11:50:00,69.45,69.78,69.36,69.41,62900.0,46.9694,47.1926,46.9086,46.9424,62900.0
2014-10-16 11:55:00,69.39,69.72,69.36,69.66,39000.0,46.9289,47.152,46.9086,47.1115,39000.0
2014-10-16 12:00:00,69.68,69.71,69.33,69.59,44900.0,47.125,47.1453,46.8883,47.0641,44900.0
2014-10-16 12:05:00,69.61,69.83,69.59,69.59,67200.0,47.0777,47.2264,47.0641,47.0641,67200.0
2014-10-16 12:10:00,69.59,69.83,69.42,69.75,106800.0,47.0641,47.2264,46.9492,47.1723,106800.0
2014-10-16 12:15:00,69.74,70.01,69.53,69.91,65400.0,47.1656,47.3482,47.0235,47.2805,65400.0
2014-10-16 12:20:00,69.92,70.05,69.89,69.97,92400.0,47.2873,47.3752,47.267,47.3211,92400.0
2014-10-16 12:25:00,69.97,69.97,69.54,69.62,59000.0,47.3211,47.3211,47.0303,47.0844,59000.0
2014-10-16 12:30:00,69.59,69.73,69.48,69.71,39400.0,47.0641,47.1588,46.9897,47.1453,39400.0
2014-10-16 12:35:00,69.73,69.76,69.48,69.65,50800.0,47.1588,47.1791,46.9897,47.1047,50800.0
2014-10-16 12:40:00,69.63,69.86,69.58,69.86,71800.0,47.0912,47.2467,47.0574,47.2467,71800.0
2014-10-16 12:45:00,69.84,70.2,69.83,70.16,65600.0,47.2332,47.4767,47.2264,47.4496,65600.0
2014-10-16 12:50:00,70.15,70.19,70.03,70.03,77500.0,47.4429,47.4699,47.3617,47.3617,77500.0
2014-10-16 12:55:00,70.02,70.37,70.0,70.35,162600.0,47.3549,47.5916,47.3414,47.5781,162600.0
2014-10-16 13:00:00,70.36,70.52,70.28,70.4,174100.0,47.5849,47.6931,47.5308,47.6119,174100.0
2014-10-16 13:05:00,70.39,70.4,70.12,70.33,76200.0,47.6052,47.6119,47.4226,47.5646,76200.0
2014-10-16 13:10:00,70.32,70.47,70.12,70.24,76900.0,47.5578,47.6593,47.4226,47.5037,76900.0
2014-10-16 13:15:00,70.25,70.34,70.16,70.3,65100.0,47.5105,47.5714,47.4496,47.5443,65100.0
2014-10-16 13:20:00,70.3,70.3,69.99,70.22,90700.0,47.5443,47.5443,47.3346,47.4902,90700.0
2014-10-16 13:25:00,70.22,70.5,70.22,70.31,118100.0,47.4902,47.6796,47.4902,47.5511,118100.0
2014-10-16 13:30:00,70.29,70.31,70.08,70.19,75500.0,47.5375,47.5511,47.3955,47.4699,75500.0
2014-10-16 13:35:00,70.21,70.38,70.1,70.31,122000.0,47.4834,47.5984,47.409,47.5511,122000.0
2014-10-16 13:40:00,70.31,70.47,70.3,70.42,60700.0,47.5511,47.6593,47.5443,47.6255,60700.0
2014-10-16 13:45:00,70.43,70.51,70.17,70.23,106500.0,47.6322,47.6863,47.4564,47.497,106500.0
2014-10-16 13:50:00,70.23,70.24,69.93,70.24,91400.0,47.497,47.5037,47.2941,47.5037,91400.0
2014-10-16 13:55:00,70.24,70.25,69.74,69.84,66300.0,47.5037,47.5105,47.1656,47.2332,66300.0
2014-10-16 14:00:00,69.84,69.84,69.67,69.81,115500.0,47.2332,47.2332,47.1182,47.2129,115500.0
2014-10-16 14:05:00,69.81,69.84,69.67,69.75,151000.0,47.2129,47.2332,47.1182,47.1723,151000.0
2014-10-16 14:10:00,69.75,69.78,69.39,69.45,68800.0,47.1723,47.1926,46.9289,46.9694,68800.0
2014-10-16 14:15:00,69.41,69.66,69.36,69.51,78200.0,46.9424,47.1115,46.9086,47.01,78200.0
2014-10-16 14:20:00,69.47,69.49,69.11,69.24,84000.0,46.983,46.9965,46.7395,46.8274,84000.0
2014-10-16 14:25:00,69.25,69.7,69.25,69.64,65000.0,46.8342,47.1385,46.8342,47.0979,65000.0
2014-10-16 14:30:00,69.67,69.88,69.5,69.61,74900.0,47.1182,47.2603,47.0033,47.0777,74900.0
2014-10-16 14:35:00,69.62,69.81,69.51,69.81,38500.0,47.0844,47.2129,47.01,47.2129,38500.0
2014-10-16 14:40:00,69.8,69.81,69.46,69.59,45900.0,47.2061,47.2129,46.9762,47.0641,45900.0
2014-10-16 14:45:00,69.57,69.6,69.15,69.17,71700.0,47.0506,47.0709,46.7665,46.7801,71700.0
2014-10-16 14:50:00,69.16,69.58,69.14,69.56,56300.0,46.7733,47.0574,46.7598,47.0438,56300.0
2014-10-16 14:55:00,69.6,69.81,69.53,69.58,43000.0,47.0709,47.2129,47.0235,47.0574,43000.0
2014-10-16 15:00:00,69.54,69.78,69.37,69.38,59300.0,47.0303,47.1926,46.9153,46.9221,59300.0
2014-10-16 15:05:00,69.37,69.71,69.31,69.55,63300.0,46.9153,47.1453,46.8748,47.0371,63300.0
2014-10-16 15:10:00,69.54,69.92,69.5,69.88,86200.0,47.0303,47.2873,47.0033,47.2603,86200.0
2014-10-16 15:15:00,69.9,70.02,69.66,69.66,88400.0,47.2738,47.3549,47.1115,47.1115,88400.0
2014-10-16 15:20:00,69.68,69.98,69.67,69.92,63900.0,47.125,47.3279,47.1182,47.2873,63900.0
2014-10-16 15:25:00,69.91,70.06,69.85,70.04,56500.0,47.2805,47.382,47.24,47.3685,56500.0
2014-10-16 15:30:00,70.04,70.11,69.79,69.94,71300.0,47.3685,47.4158,47.1994,47.3008,71300.0
2014-10-16 15:35:00,69.92,69.99,69.55,69.59,72400.0,47.2873,47.3346,47.0371,47.0641,72400.0
2014-10-16 15:40:00,69.6,69.83,69.58,69.83,78700.0,47.0709,47.2264,47.0574,47.2264,78700.0
2014-10-16 15:45:00,69.84,69.98,69.74,69.75,97600.0,47.2332,47.3279,47.1656,47.1723,97600.0
2014-10-16 15:50:00,69.76,70.01,69.75,69.78,107300.0,47.1791,47.3482,47.1723,47.1926,107300.0
2014-10-16 15:55:00,69.78,69.78,69.58,69.7,195500.0,47.1926,47.1926,47.0574,47.1385,195500.0
2014-10-17 09:30:00,70.69,70.97,70.19,70.88,273000.0,47.8081,47.9974,47.4699,47.9366,273000.0
2014-10-17 09:35:00,70.84,70.91,70.64,70.8,71600.0,47.9095,47.9568,47.7742,47.8825,71600.0
2014-10-17 09:40:00,70.76,71.12,70.61,70.79,87000.0,47.8554,48.0989,47.754,47.8757,87000.0
2014-10-17 09:45:00,70.74,70.97,70.7,70.92,63800.0,47.8419,47.9974,47.8148,47.9636,63800.0
2014-10-17 09:50:00,70.94,71.37,70.94,71.29,145400.0,47.9771,48.2679,47.9771,48.2138,145400.0
2014-10-17 09:55:00,71.31,71.47,71.08,71.16,94200.0,48.2274,48.3356,48.0718,48.1259,94200.0
2014-10-17 10:00:00,71.18,71.51,70.94,71.46,51000.0,48.1395,48.3626,47.9771,48.3288,51000.0
2014-10-17 10:05:00,71.47,71.73,71.47,71.58,146200.0,48.3356,48.5114,48.3356,48.41,146200.0
2014-10-17 10:10:00,71.58,71.8,71.53,71.7,108400.0,48.41,48.5588,48.3762,48.4911,108400.0
2014-10-17 10:15:00,71.65,72.12,71.65,72.08,157600.0,48.4573,48.7752,48.4573,48.7481,157600.0
2014-10-17 10:20:00,72.07,72.47,72.04,72.36,150800.0,48.7414,49.0119,48.7211,48.9375,150800.0
2014-10-17 10:25:00,72.35,72.55,72.12,72.55,100800.0,48.9307,49.066,48.7752,49.066,100800.0
2014-10-17 10:30:00,72.55,72.61,72.42,72.45,79500.0,49.066,49.1066,48.9781,48.9984,79500.0
2014-10-17 10:35:00,72.44,72.68,72.37,72.52,112800.0,48.9916,49.1539,48.9443,49.0457,112800.0
2014-10-17 10:40:00,72.54,72.67,72.5,72.51,61300.0,49.0592,49.1471,49.0322,49.0389,61300.0
2014-10-17 10:45:00,72.53,72.78,72.53,72.53,65500.0,49.0525,49.2215,49.0525,49.0525,65500.0
2014-10-17 10:50:00,72.54,72.73,72.53,72.6,71300.0,49.0592,49.1877,49.0525,49.0998,71300.0
2014-10-17 10:55:00,72.59,72.78,72.56,72.66,60700.0,49.093,49.2215,49.0728,49.1404,60700.0
2014-10-17 11:00:00,72.69,73.01,72.65,72.97,103800.0,49.1607,49.3771,49.1336,49.35,103800.0
2014-10-17 11:05:00,72.97,73.08,72.8,72.95,92500.0,49.35,49.4244,49.2351,49.3365,92500.0
2014-10-17 11:10:00,72.96,73.15,72.94,73.04,52100.0,49.3433,49.4718,49.3297,49.3974,52100.0
2014-10-17 11:15:00,73.04,73.14,72.94,73.05,74000.0,49.3974,49.465,49.3297,49.4041,74000.0
2014-10-17 11:20:00,73.04,73.13,72.78,72.9,73500.0,49.3974,49.4582,49.2215,49.3027,73500.0
2014-10-17 11:25:00,72.89,72.89,72.62,72.64,44200.0,49.2959,49.2959,49.1133,49.1269,44200.0
2014-10-17 11:30:00,72.67,72.82,72.63,72.73,80200.0,49.1471,49.2486,49.1201,49.1877,80200.0
2014-10-17 11:35:00,72.74,72.75,72.55,72.68,50300.0,49.1945,49.2013,49.066,49.1539,50300.0
2014-10-17 11:40:00,72.65,72.71,72.47,72.63,51300.0,49.1336,49.1742,49.0119,49.1201,51300.0
2014-10-17 11:45:00,72.64,72.84,72.64,72.76,84800.0,49.1269,49.2621,49.1269,49.208,84800.0
2014-10-17 11:50:00,72.76,72.89,72.7,72.7,97100.0,49.208,49.2959,49.1674,49.1674,97100.0
2014-10-17 11:55:00,72.7,72.71,72.49,72.56,99400.0,49.1674,49.1742,49.0254,49.0728,99400.0
2014-10-17 12:00:00,72.54,72.8,72.5,72.76,61500.0,49.0592,49.2351,49.0322,49.208,61500.0
2014-10-17 12:05:00,72.74,72.75,72.47,72.51,82900.0,49.1945,49.2013,49.0119,49.0389,82900.0
2014-10-17 12:10:00,72.5,72.5,72.24,72.28,90800.0,49.0322,49.0322,48.8563,48.8834,90800.0
2014-10-17 12:15:00,72.28,72.29,71.99,72.02,105100.0,48.8834,48.8902,48.6873,48.7075,105100.0
2014-10-17 12:20:00,72.02,72.08,71.83,71.84,89700.0,48.7075,48.7481,48.579,48.5858,89700.0
2014-10-17 12:25:00,71.84,72.04,71.82,72.0,60000.0,48.5858,48.7211,48.5723,48.694,60000.0
2014-10-17 12:30:00,72.0,72.14,71.97,72.0,46300.0,48.694,48.7887,48.6737,48.694,46300.0
2014-10-17 12:35:00,72.01,72.13,71.87,71.91,48500.0,48.7008,48.7819,48.6061,48.6332,48500.0
2014-10-17 12:40:00,71.91,71.91,71.78,71.79,47200.0,48.6332,48.6332,48.5452,48.552,47200.0
2014-10-17 12:45:00,71.81,72.0,71.75,71.97,55500.0,48.5655,48.694,48.5249,48.6737,55500.0
2014-10-17 12:50:00,71.96,71.97,71.73,71.81,71100.0,48.667,48.6737,48.5114,48.5655,71100.0
2014-10-17 12:55:00,71.81,71.99,71.72,71.98,65600.0,48.5655,48.6873,48.5047,48.6805,65600.0
2014-10-17 13:00:00,72.0,72.11,71.93,71.95,51000.0,48.694,48.7684,48.6467,48.6602,51000.0
2014-10-17 13:05:00,71.93,71.94,71.64,71.65,68600.0,48.6467,48.6534,48.4506,48.4573,68600.0
2014-10-17 13:10:00,71.62,71.66,71.33,71.44,115400.0,48.437,48.4641,48.2409,48.3153,115400.0
2014-10-17 13:15:00,71.44,71.51,71.29,71.33,42400.0,48.3153,48.3626,48.2138,48.2409,42400.0
2014-10-17 13:20:00,71.32,71.35,71.18,71.27,41700.0,48.2341,48.2544,48.1395,48.2003,41700.0
2014-10-17 13:25:00,71.27,71.4,71.13,71.13,99200.0,48.2003,48.2882,48.1056,48.1056,99200.0
2014-10-17 13:30:00,71.12,71.26,70.96,71.08,111700.0,48.0989,48.1936,47.9907,48.0718,111700.0
2014-10-17 13:35:00,71.07,71.6,71.0,71.57,94200.0,48.0651,48.4235,48.0177,48.4032,94200.0
2014-10-17 13:40:00,71.57,71.63,71.38,71.52,110400.0,48.4032,48.4438,48.2747,48.3694,110400.0
2014-10-17 13:45:00,71.52,71.56,71.38,71.43,61100.0,48.3694,48.3964,48.2747,48.3085,61100.0
2014-10-17 13:50:00,71.43,71.58,71.38,71.53,47000.0,48.3085,48.41,48.2747,48.3762,47000.0
2014-10-17 13:55:00,71.53,71.53,71.21,71.41,58600.0,48.3762,48.3762,48.1597,48.295,58600.0
2014-10-17 14:00:00,71.38,71.4,71.0,71.08,55800.0,48.2747,48.2882,48.0177,48.0718,55800.0
2014-10-17 14:05:00,71.09,71.2,70.79,70.92,66600.0,48.0786,48.153,47.8757,47.9636,66600.0
2014-10-17 14:10:00,70.95,71.13,70.88,71.05,64700.0,47.9839,48.1056,47.9366,48.0515,64700.0
2014-10-17 14:15:00,71.1,71.16,70.93,71.04,96800.0,48.0853,48.1259,47.9704,48.0448,96800.0
2014-10-17 14:20:00,71.06,71.29,70.87,71.27,97500.0,48.0583,48.2138,47.9298,48.2003,97500.0
2014-10-17 14:25:00,71.27,71.37,70.9,71.21,63400.0,48.2003,48.2679,47.9501,48.1597,63400.0
2014-10-17 14:30:00,71.21,71.61,71.18,71.48,89600.0,48.1597,48.4303,48.1395,48.3423,89600.0
2014-10-17 14:35:00,71.5,71.59,71.26,71.5,48500.0,48.3559,48.4167,48.1936,48.3559,48500.0
2014-10-17 14:40:00,71.48,71.85,71.43,71.73,52700.0,48.3423,48.5926,48.3085,48.5114,52700.0
2014-10-17 14:45:00,71.73,71.76,71.54,71.61,36700.0,48.5114,48.5317,48.3829,48.4303,36700.0
2014-10-17 14:50:00,71.59,71.66,71.38,71.57,42800.0,48.4167,48.4641,48.2747,48.4032,42800.0
2014-10-17 14:55:00,71.57,71.7,71.47,71.68,39800.0,48.4032,48.4911,48.3356,48.4776,39800.0
2014-10-17 15:00:00,71.7,71.71,71.28,71.4,41300.0,48.4911,48.4979,48.2071,48.2882,41300.0
2014-10-17 15:05:00,71.37,71.78,71.37,71.71,51700.0,48.2679,48.5452,48.2679,48.4979,51700.0
2014-10-17 15:10:00,71.7,71.94,71.57,71.94,104300.0,48.4911,48.6534,48.4032,48.6534,104300.0
2014-10-17 15:15:00,71.92,72.02,71.88,71.89,46500.0,48.6399,48.7075,48.6129,48.6196,46500.0
2014-10-17 15:20:00,71.9,71.92,71.69,71.8,54400.0,48.6264,48.6399,48.4844,48.5588,54400.0
2014-10-17 15:25:00,71.8,71.95,71.77,71.91,67700.0,48.5588,48.6602,48.5385,48.6332,67700.0
2014-10-17 15:30:00,71.91,72.18,71.91,72.09,90100.0,48.6332,48.8158,48.6332,48.7549,90100.0
2014-10-17 15:35:00,72.08,72.11,72.02,72.07,98500.0,48.7481,48.7684,48.7075,48.7414,98500.0
2014-10-17 15:40:00,72.07,72.4,72.05,72.37,137500.0,48.7414,48.9645,48.7278,48.9443,137500.0
2014-10-17 15:45:00,72.39,72.51,72.36,72.47,194700.0,48.9578,49.0389,48.9375,49.0119,194700.0
2014-10-17 15:50:00,72.47,72.62,72.47,72.61,260400.0,49.0119,49.1133,49.0119,49.1066,260400.0
2014-10-17 15:55:00,72.62,72.65,72.0,72.19,592000.0,49.1133,49.1336,48.694,48.8225,592000.0
2014-10-20 09:30:00,71.76,72.45,71.76,72.39,69500.0,48.5317,48.9984,48.5317,48.9578,69500.0
2014-10-20 09:35:00,72.39,72.73,72.23,72.73,63700.0,48.9578,49.1877,48.8496,49.1877,63700.0
2014-10-20 09:40:00,72.75,72.9,72.59,72.76,69000.0,49.2013,49.3027,49.093,49.208,69000.0
2014-10-20 09:45:00,72.79,72.83,72.15,72.44,61200.0,49.2283,49.2554,48.7955,48.9916,61200.0
2014-10-20 09:50:00,72.45,72.54,72.21,72.36,58700.0,48.9984,49.0592,48.836,48.9375,58700.0
2014-10-20 09:55:00,72.35,72.59,72.2,72.43,63400.0,48.9307,49.093,48.8293,48.9848,63400.0
2014-10-20 10:00:00,72.45,72.61,72.24,72.39,55700.0,48.9984,49.1066,48.8563,48.9578,55700.0
2014-10-20 10:05:00,72.4,72.45,71.79,71.8,46500.0,48.9645,48.9984,48.552,48.5588,46500.0
2014-10-20 10:10:00,71.8,71.96,71.66,71.82,105600.0,48.5588,48.667,48.4641,48.5723,105600.0
2014-10-20 10:15:00,71.79,72.06,71.69,71.78,62800.0,48.552,48.7346,48.4844,48.5452,62800.0
2014-10-20 10:20:00,71.79,72.29,71.79,72.25,58700.0,48.552,48.8902,48.552,48.8631,58700.0
2014-10-20 10:25:00,72.23,72.24,72.0,72.03,46900.0,48.8496,48.8563,48.694,48.7143,46900.0
2014-10-20 10:30:00,72.06,72.26,71.98,72.08,22400.0,48.7346,48.8699,48.6805,48.7481,22400.0
2014-10-20 10:35:00,72.06,72.29,72.05,72.07,21100.0,48.7346,48.8902,48.7278,48.7414,21100.0
2014-10-20 10:40:00,72.09,72.25,71.93,72.14,47400.0,48.7549,48.8631,48.6467,48.7887,47400.0
2014-10-20 10:45:00,72.17,72.31,72.13,72.23,33900.0,48.809,48.9037,48.7819,48.8496,33900.0
2014-10-20 10:50:00,72.23,72.23,71.88,71.93,30200.0,48.8496,48.8496,48.6129,48.6467,30200.0
2014-10-20 10:55:00,71.91,72.15,71.9,71.97,27700.0,48.6332,48.7955,48.6264,48.6737,27700.0
2014-10-20 11:00:00,71.95,71.96,71.76,71.85,35700.0,48.6602,48.667,48.5317,48.5926,35700.0
2014-10-20 11:05:00,71.82,72.03,71.66,72.0,70300.0,48.5723,48.7143,48.4641,48.694,70300.0
2014-10-20 11:10:00,72.0,72.06,71.81,71.91,44500.0,48.694,48.7346,48.5655,48.6332,44500.0
2014-10-20 11:15:00,71.9,72.06,71.9,71.91,36500.0,48.6264,48.7346,48.6264,48.6332,36500.0
2014-10-20 11:20:00,71.91,72.04,71.77,71.99,40500.0,48.6332,48.7211,48.5385,48.6873,40500.0
2014-10-20 11:25:00,71.96,72.09,71.91,72.02,20300.0,48.667,48.7549,48.6332,48.7075,20300.0
2014-10-20 11:30:00,71.99,72.1,71.93,72.03,25100.0,48.6873,48.7617,48.6467,48.7143,25100.0
2014-10-20 11:35:00,72.01,72.15,71.96,72.07,21500.0,48.7008,48.7955,48.667,48.7414,21500.0
2014-10-20 11:40:00,72.06,72.21,71.99,72.14,32200.0,48.7346,48.836,48.6873,48.7887,32200.0
2014-10-20 11:45:00,72.14,72.19,72.09,72.15,27200.0,48.7887,48.8225,48.7549,48.7955,27200.0
2014-10-20 11:50:00,72.15,72.17,72.03,72.06,21900.0,48.7955,48.809,48.7143,48.7346,21900.0
2014-10-20 11:55:00,72.06,72.19,72.01,72.19,26600.0,48.7346,48.8225,48.7008,48.8225,26600.0
2014-10-20 12:00:00,72.17,72.3,72.1,72.23,30300.0,48.809,48.8969,48.7617,48.8496,30300.0
2014-10-20 12:05:00,72.22,72.38,72.14,72.14,45300.0,48.8428,48.951,48.7887,48.7887,45300.0
2014-10-20 12:10:00,72.13,72.23,72.04,72.08,51600.0,48.7819,48.8496,48.7211,48.7481,51600.0
2014-10-20 12:15:00,72.1,72.25,72.04,72.22,15500.0,48.7617,48.8631,48.7211,48.8428,15500.0
2014-10-20 12:20:00,72.22,72.29,72.18,72.29,16200.0,48.8428,48.8902,48.8158,48.8902,16200.0
2014-10-20 12:25:00,72.27,72.28,72.14,72.28,15100.0,48.8766,48.8834,48.7887,48.8834,15100.0
2014-10-20 12:30:00,72.28,72.29,72.07,72.26,25900.0,48.8834,48.8902,48.7414,48.8699,25900.0
2014-10-20 12:35:00,72.23,72.28,72.16,72.25,24600.0,48.8496,48.8834,48.8022,48.8631,24600.0
2014-10-20 12:40:00,72.23,72.3,72.03,72.05,30500.0,48.8496,48.8969,48.7143,48.7278,30500.0
2014-10-20 12:45:00,72.05,72.19,71.98,72.16,25800.0,48.7278,48.8225,48.6805,48.8022,25800.0
2014-10-20 12:50:00,72.14,72.28,72.07,72.22,12300.0,48.7887,48.8834,48.7414,48.8428,12300.0
2014-10-20 12:55:00,72.21,72.21,71.92,72.01,27900.0,48.836,48.836,48.6399,48.7008,27900.0
2014-10-20 13:00:00,72.0,72.08,71.89,72.01,11500.0,48.694,48.7481,48.6196,48.7008,11500.0
2014-10-20 13:05:00,72.0,72.16,71.96,72.16,15000.0,48.694,48.8022,48.667,48.8022,15000.0
2014-10-20 13:10:00,72.14,72.19,71.99,72.07,19600.0,48.7887,48.8225,48.6873,48.7414,19600.0
2014-10-20 13:15:00,72.06,72.21,72.05,72.2,15300.0,48.7346,48.836,48.7278,48.8293,15300.0
2014-10-20 13:20:00,72.2,72.26,72.05,72.11,15100.0,48.8293,48.8699,48.7278,48.7684,15100.0
2014-10-20 13:25:00,72.11,72.41,72.1,72.31,31600.0,48.7684,48.9713,48.7617,48.9037,31600.0
2014-10-20 13:30:00,72.3,72.3,72.17,72.27,13500.0,48.8969,48.8969,48.809,48.8766,13500.0
2014-10-20 13:35:00,72.24,72.3,72.15,72.23,17600.0,48.8563,48.8969,48.7955,48.8496,17600.0
2014-10-20 13:40:00,72.21,72.27,72.1,72.17,25700.0,48.836,48.8766,48.7617,48.809,25700.0
2014-10-20 13:45:00,72.17,72.21,71.96,72.02,22300.0,48.809,48.836,48.667,48.7075,22300.0
2014-10-20 13:50:00,72.03,72.12,71.98,72.04,19400.0,48.7143,48.7752,48.6805,48.7211,19400.0
2014-10-20 13:55:00,72.0,72.17,72.0,72.15,12700.0,48.694,48.809,48.694,48.7955,12700.0
2014-10-20 14:00:00,72.13,72.45,72.13,72.23,17200.0,48.7819,48.9984,48.7819,48.8496,17200.0
2014-10-20 14:05:00,72.23,72.27,72.15,72.17,17100.0,48.8496,48.8766,48.7955,48.809,17100.0
2014-10-20 14:10:00,72.14,72.35,72.13,72.35,13800.0,48.7887,48.9307,48.7819,48.9307,13800.0
2014-10-20 14:15:00,72.33,72.33,72.14,72.14,17700.0,48.9172,48.9172,48.7887,48.7887,17700.0
2014-10-20 14:20:00,72.14,72.26,72.11,72.13,30500.0,48.7887,48.8699,48.7684,48.7819,30500.0
2014-10-20 14:25:00,72.12,72.18,72.04,72.18,27100.0,48.7752,48.8158,48.7211,48.8158,27100.0
2014-10-20 14:30:00,72.18,72.24,72.09,72.13,20000.0,48.8158,48.8563,48.7549,48.7819,20000.0
2014-10-20 14:35:00,72.13,72.24,72.09,72.24,16800.0,48.7819,48.8563,48.7549,48.8563,16800.0
2014-10-20 14:40:00,72.23,72.32,72.19,72.24,26000.0,48.8496,48.9104,48.8225,48.8563,26000.0
2014-10-20 14:45:00,72.23,72.29,72.18,72.25,23700.0,48.8496,48.8902,48.8158,48.8631,23700.0
2014-10-20 14:50:00,72.24,72.25,72.13,72.23,20600.0,48.8563,48.8631,48.7819,48.8496,20600.0
2014-10-20 14:55:00,72.23,72.27,72.12,72.15,49800.0,48.8496,48.8766,48.7752,48.7955,49800.0
2014-10-20 15:00:00,72.15,72.28,72.14,72.28,54900.0,48.7955,48.8834,48.7887,48.8834,54900.0
2014-10-20 15:05:00,72.27,72.44,72.23,72.37,39500.0,48.8766,48.9916,48.8496,48.9443,39500.0
2014-10-20 15:10:00,72.39,72.43,72.35,72.38,24900.0,48.9578,48.9848,48.9307,48.951,24900.0
2014-10-20 15:15:00,72.38,72.47,72.32,72.36,24400.0,48.951,49.0119,48.9104,48.9375,24400.0
2014-10-20 15:20:00,72.35,72.35,72.22,72.26,22100.0,48.9307,48.9307,48.8428,48.8699,22100.0
2014-10-20 15:25:00,72.24,72.3,72.15,72.22,39300.0,48.8563,48.8969,48.7955,48.8428,39300.0
2014-10-20 15:30:00,72.22,72.41,72.2,72.38,45500.0,48.8428,48.9713,48.8293,48.951,45500.0
2014-10-20 15:35:00,72.36,72.38,72.23,72.31,51200.0,48.9375,48.951,48.8496,48.9037,51200.0
2014-10-20 15:40:00,72.31,72.43,72.31,72.43,44900.0,48.9037,48.9848,48.9037,48.9848,44900.0
2014-10-20 15:45:00,72.42,72.44,72.31,72.31,70800.0,48.9781,48.9916,48.9037,48.9037,70800.0
2014-10-20 15:50:00,72.31,72.38,72.28,72.31,83500.0,48.9037,48.951,48.8834,48.9037,83500.0
2014-10-20 15:55:00,72.31,72.36,72.28,72.32,148700.0,48.9037,48.9375,48.8834,48.9104,148700.0
2014-10-21 09:30:00,74.35,74.85,72.93,74.37,194000.0,50.2833,50.6215,49.323,50.2969,194000.0
2014-10-21 09:35:00,74.32,74.55,74.0,74.55,85100.0,50.2631,50.4186,50.0466,50.4186,85100.0
2014-10-21 09:40:00,74.47,74.65,74.23,74.65,68600.0,50.3645,50.4862,50.2022,50.4862,68600.0
2014-10-21 09:45:00,74.65,74.8,74.57,74.74,71700.0,50.4862,50.5877,50.4321,50.5471,71700.0
2014-10-21 09:50:00,74.76,74.92,74.75,74.89,43400.0,50.5606,50.6688,50.5539,50.6485,43400.0
2014-10-21 09:55:00,74.91,75.0,74.83,75.0,69200.0,50.6621,50.7229,50.608,50.7229,69200.0
2014-10-21 10:00:00,75.0,75.0,74.68,74.76,63000.0,50.7229,50.7229,50.5065,50.5606,63000.0
2014-10-21 10:05:00,74.8,74.87,74.64,74.75,67600.0,50.5877,50.635,50.4795,50.5539,67600.0
2014-10-21 10:10:00,74.76,74.95,74.71,74.89,79100.0,50.5606,50.6891,50.5268,50.6485,79100.0
2014-10-21 10:15:00,74.87,74.96,74.69,74.81,94200.0,50.635,50.6959,50.5133,50.5944,94200.0
2014-10-21 10:20:00,74.84,74.89,74.52,74.83,107800.0,50.6147,50.6485,50.3983,50.608,107800.0
2014-10-21 10:25:00,74.86,74.91,74.8,74.84,55100.0,50.6283,50.6621,50.5877,50.6147,55100.0
2014-10-21 10:30:00,74.84,75.0,74.73,74.9,44200.0,50.6147,50.7229,50.5403,50.6553,44200.0
2014-10-21 10:35:00,74.93,75.04,74.9,75.02,53700.0,50.6756,50.75,50.6553,50.7365,53700.0
2014-10-21 10:40:00,75.01,75.09,74.93,75.09,74000.0,50.7297,50.7838,50.6756,50.7838,74000.0
2014-10-21 10:45:00,75.08,75.22,75.01,75.21,61500.0,50.777,50.8717,50.7297,50.865,61500.0
2014-10-21 10:50:00,75.21,75.21,74.99,75.07,41700.0,50.865,50.865,50.7162,50.7703,41700.0
2014-10-21 10:55:00,75.07,75.14,74.97,75.03,40200.0,50.7703,50.8176,50.7026,50.7432,40200.0
2014-10-21 11:00:00,75.05,75.3,75.03,75.13,62600.0,50.7568,50.9258,50.7432,50.8109,62600.0
2014-10-21 11:05:00,75.14,75.27,75.1,75.26,46800.0,50.8176,50.9055,50.7906,50.8988,46800.0
2014-10-21 11:10:00,75.25,75.27,75.07,75.07,55200.0,50.892,50.9055,50.7703,50.7703,55200.0
2014-10-21 11:15:00,75.08,75.17,75.0,75.0,30300.0,50.777,50.8379,50.7229,50.7229,30300.0
2014-10-21 11:20:00,75.0,75.18,74.96,75.18,41300.0,50.7229,50.8447,50.6959,50.8447,41300.0
2014-10-21 11:25:00,75.2,75.24,75.09,75.22,33000.0,50.8582,50.8853,50.7838,50.8717,33000.0
2014-10-21 11:30:00,75.22,75.23,75.05,75.23,28100.0,50.8717,50.8785,50.7568,50.8785,28100.0
2014-10-21 11:35:00,75.23,75.31,75.17,75.26,98600.0,50.8785,50.9326,50.8379,50.8988,98600.0
2014-10-21 11:40:00,75.25,75.49,75.25,75.38,53100.0,50.892,51.0543,50.892,50.9799,53100.0
2014-10-21 11:45:00,75.39,75.43,75.36,75.4,53300.0,50.9867,51.0138,50.9664,50.9935,53300.0
2014-10-21 11:50:00,75.4,75.59,75.35,75.38,80600.0,50.9935,51.122,50.9596,50.9799,80600.0
2014-10-21 11:55:00,75.38,75.51,75.33,75.5,28900.0,50.9799,51.0679,50.9461,51.0611,28900.0
2014-10-21 12:00:00,75.51,75.63,75.49,75.51,34600.0,51.0679,51.149,51.0543,51.0679,34600.0
2014-10-21 12:05:00,75.53,75.6,75.45,75.54,30300.0,51.0814,51.1287,51.0273,51.0881,30300.0
2014-10-21 12:10:00,75.53,75.53,75.42,75.47,25100.0,51.0814,51.0814,51.007,51.0408,25100.0
2014-10-21 12:15:00,75.46,75.61,75.42,75.61,43400.0,51.034,51.1355,51.007,51.1355,43400.0
2014-10-21 12:20:00,75.6,75.74,75.58,75.74,51700.0,51.1287,51.2234,51.1152,51.2234,51700.0
2014-10-21 12:25:00,75.73,75.99,75.73,75.99,143600.0,51.2166,51.3925,51.2166,51.3925,143600.0
2014-10-21 12:30:00,75.99,76.07,75.93,76.0,82900.0,51.3925,51.4466,51.3519,51.3992,82900.0
2014-10-21 12:35:00,76.01,76.03,75.97,76.0,32100.0,51.406,51.4195,51.379,51.3992,32100.0
2014-10-21 12:40:00,76.0,76.05,75.94,76.01,55000.0,51.3992,51.4331,51.3587,51.406,55000.0
2014-10-21 12:45:00,76.01,76.02,75.95,76.02,67800.0,51.406,51.4128,51.3654,51.4128,67800.0
2014-10-21 12:50:00,76.01,76.01,75.91,75.99,61700.0,51.406,51.406,51.3384,51.3925,61700.0
2014-10-21 12:55:00,75.98,76.02,75.92,75.99,63200.0,51.3857,51.4128,51.3451,51.3925,63200.0
2014-10-21 13:00:00,75.97,76.02,75.92,76.0,64000.0,51.379,51.4128,51.3451,51.3992,64000.0
2014-10-21 13:05:00,76.0,76.04,75.96,76.03,54100.0,51.3992,51.4263,51.3722,51.4195,54100.0
2014-10-21 13:10:00,76.03,76.05,75.97,76.02,31900.0,51.4195,51.4331,51.379,51.4128,31900.0
2014-10-21 13:15:00,76.01,76.02,75.93,75.98,101400.0,51.406,51.4128,51.3519,51.3857,101400.0
2014-10-21 13:20:00,75.98,76.0,75.96,75.99,140500.0,51.3857,51.3992,51.3722,51.3925,140500.0
2014-10-21 13:25:00,75.98,76.07,75.96,76.06,59800.0,51.3857,51.4466,51.3722,51.4398,59800.0
2014-10-21 13:30:00,76.05,76.24,76.03,76.24,45300.0,51.4331,51.5616,51.4195,51.5616,45300.0
2014-10-21 13:35:00,76.22,76.28,76.12,76.19,36000.0,51.548,51.5886,51.4804,51.5277,36000.0
2014-10-21 13:40:00,76.19,76.28,76.1,76.27,40700.0,51.5277,51.5886,51.4669,51.5818,40700.0
2014-10-21 13:45:00,76.27,76.29,76.22,76.25,52600.0,51.5818,51.5954,51.548,51.5683,52600.0
2014-10-21 13:50:00,76.26,76.34,76.17,76.34,67300.0,51.5751,51.6292,51.5142,51.6292,67300.0
2014-10-21 13:55:00,76.34,76.38,76.27,76.32,52800.0,51.6292,51.6562,51.5818,51.6157,52800.0
2014-10-21 14:00:00,76.32,76.39,76.24,76.39,138500.0,51.6157,51.663,51.5616,51.663,138500.0
2014-10-21 14:05:00,76.38,76.57,76.38,76.48,88900.0,51.6562,51.7847,51.6562,51.7239,88900.0
2014-10-21 14:10:00,76.5,76.55,76.45,76.53,46300.0,51.7374,51.7712,51.7036,51.7577,46300.0
2014-10-21 14:15:00,76.53,76.71,76.43,76.66,51600.0,51.7577,51.8794,51.6901,51.8456,51600.0
2014-10-21 14:20:00,76.65,76.89,76.64,76.89,97400.0,51.8388,52.0012,51.8321,52.0012,97400.0
2014-10-21 14:25:00,76.89,76.89,76.7,76.77,43200.0,52.0012,52.0012,51.8727,51.92,43200.0
2014-10-21 14:30:00,76.76,76.89,76.72,76.81,36100.0,51.9132,52.0012,51.8862,51.9471,36100.0
2014-10-21 14:35:00,76.8,76.83,76.6,76.67,67300.0,51.9403,51.9606,51.805,51.8524,67300.0
2014-10-21 14:40:00,76.68,76.75,76.63,76.67,39500.0,51.8591,51.9065,51.8253,51.8524,39500.0
2014-10-21 14:45:00,76.67,76.69,76.42,76.49,92000.0,51.8524,51.8659,51.6833,51.7306,92000.0
2014-10-21 14:50:00,76.48,76.49,76.18,76.31,91100.0,51.7239,51.7306,51.521,51.6089,91100.0
2014-10-21 14:55:00,76.31,76.45,76.31,76.34,48400.0,51.6089,51.7036,51.6089,51.6292,48400.0
2014-10-21 15:00:00,76.34,76.52,76.17,76.52,101200.0,51.6292,51.7509,51.5142,51.7509,101200.0
2014-10-21 15:05:00,76.52,76.56,76.46,76.51,84300.0,51.7509,51.778,51.7103,51.7442,84300.0
2014-10-21 15:10:00,76.51,76.77,76.49,76.77,104300.0,51.7442,51.92,51.7306,51.92,104300.0
2014-10-21 15:15:00,76.77,76.78,76.63,76.73,34900.0,51.92,51.9268,51.8253,51.8929,34900.0
2014-10-21 15:20:00,76.73,77.02,76.73,76.98,74000.0,51.8929,52.0891,51.8929,52.062,74000.0
2014-10-21 15:25:00,76.96,77.08,76.95,77.04,76000.0,52.0485,52.1297,52.0417,52.1026,76000.0
2014-10-21 15:30:00,77.03,77.03,76.73,76.73,116100.0,52.0958,52.0958,51.8929,51.8929,116100.0
2014-10-21 15:35:00,76.73,76.82,76.67,76.76,100600.0,51.8929,51.9538,51.8524,51.9132,100600.0
2014-10-21 15:40:00,76.77,76.77,76.6,76.71,120200.0,51.92,51.92,51.805,51.8794,120200.0
2014-10-21 15:45:00,76.72,76.83,76.71,76.72,153600.0,51.8862,51.9606,51.8794,51.8862,153600.0
2014-10-21 15:50:00,76.72,76.8,76.7,76.72,183700.0,51.8862,51.9403,51.8727,51.8862,183700.0
2014-10-21 15:55:00,76.72,76.8,76.62,76.8,307900.0,51.8862,51.9403,51.8186,51.9403,307900.0
2014-10-22 09:30:00,76.75,77.46,76.58,77.02,97700.0,51.9065,52.3867,51.7915,52.0891,97700.0
2014-10-22 09:35:00,77.01,77.01,76.59,76.59,98100.0,52.0823,52.0823,51.7983,51.7983,98100.0
2014-10-22 09:40:00,76.59,76.8,76.32,76.73,67700.0,51.7983,51.9403,51.6157,51.8929,67700.0
2014-10-22 09:45:00,76.72,76.76,76.5,76.6,81500.0,51.8862,51.9132,51.7374,51.805,81500.0
2014-10-22 09:50:00,76.61,76.78,76.47,76.59,60300.0,51.8118,51.9268,51.7171,51.7983,60300.0
2014-10-22 09:55:00,76.61,76.86,76.49,76.86,45000.0,51.8118,51.9809,51.7306,51.9809,45000.0
2014-10-22 10:00:00,76.84,76.96,76.66,76.66,81000.0,51.9673,52.0485,51.8456,51.8456,81000.0
2014-10-22 10:05:00,76.68,76.69,76.38,76.39,125100.0,51.8591,51.8659,51.6562,51.663,125100.0
2014-10-22 10:10:00,76.38,76.57,76.38,76.5,45100.0,51.6562,51.7847,51.6562,51.7374,45100.0
2014-10-22 10:15:00,76.53,76.75,76.44,76.75,81500.0,51.7577,51.9065,51.6968,51.9065,81500.0
2014-10-22 10:20:00,76.77,76.81,76.55,76.57,31800.0,51.92,51.9471,51.7712,51.7847,31800.0
2014-10-22 10:25:00,76.55,76.77,76.51,76.59,39800.0,51.7712,51.92,51.7442,51.7983,39800.0
2014-10-22 10:30:00,76.59,76.67,76.33,76.67,77000.0,51.7983,51.8524,51.6224,51.8524,77000.0
2014-10-22 10:35:00,76.62,76.75,76.4,76.74,67300.0,51.8186,51.9065,51.6698,51.8997,67300.0
2014-10-22 10:40:00,76.74,76.76,76.53,76.64,61800.0,51.8997,51.9132,51.7577,51.8321,61800.0
2014-10-22 10:45:00,76.64,76.84,76.5,76.83,64500.0,51.8321,51.9673,51.7374,51.9606,64500.0
2014-10-22 10:50:00,76.84,77.02,76.81,76.97,39900.0,51.9673,52.0891,51.9471,52.0553,39900.0
2014-10-22 10:55:00,76.97,77.02,76.74,76.87,31100.0,52.0553,52.0891,51.8997,51.9876,31100.0
2014-10-22 11:00:00,76.84,77.05,76.84,76.97,40200.0,51.9673,52.1094,51.9673,52.0553,40200.0
2014-10-22 11:05:00,76.97,77.21,76.94,77.18,65100.0,52.0553,52.2176,52.035,52.1973,65100.0
2014-10-22 11:10:00,77.18,77.43,77.15,77.34,76200.0,52.1973,52.3664,52.177,52.3055,76200.0
2014-10-22 11:15:00,77.34,77.38,77.17,77.23,60800.0,52.3055,52.3325,52.1905,52.2311,60800.0
2014-10-22 11:20:00,77.23,77.28,77.15,77.22,100500.0,52.2311,52.2649,52.177,52.2243,100500.0
2014-10-22 11:25:00,77.22,77.3,77.07,77.14,34900.0,52.2243,52.2784,52.1229,52.1702,34900.0
2014-10-22 11:30:00,77.14,77.49,77.09,77.43,50200.0,52.1702,52.4069,52.1364,52.3664,50200.0
2014-10-22 11:35:00,77.44,77.47,77.17,77.2,39300.0,52.3731,52.3934,52.1905,52.2108,39300.0
2014-10-22 11:40:00,77.22,77.44,77.17,77.38,39600.0,52.2243,52.3731,52.1905,52.3325,39600.0
2014-10-22 11:45:00,77.4,77.55,77.37,77.4,29500.0,52.3461,52.4475,52.3258,52.3461,29500.0
2014-10-22 11:50:00,77.4,77.5,77.34,77.42,104400.0,52.3461,52.4137,52.3055,52.3596,104400.0
2014-10-22 11:55:00,77.42,77.53,77.4,77.5,64800.0,52.3596,52.434,52.3461,52.4137,64800.0
2014-10-22 12:00:00,77.49,77.55,77.34,77.34,64100.0,52.4069,52.4475,52.3055,52.3055,64100.0
2014-10-22 12:05:00,77.34,77.52,77.24,77.47,49600.0,52.3055,52.4272,52.2379,52.3934,49600.0
2014-10-22 12:10:00,77.48,77.53,77.32,77.35,55900.0,52.4002,52.434,52.292,52.3123,55900.0
2014-10-22 12:15:00,77.32,77.47,77.13,77.14,97000.0,52.292,52.3934,52.1635,52.1702,97000.0
2014-10-22 12:20:00,77.14,77.15,76.95,77.09,38400.0,52.1702,52.177,52.0417,52.1364,38400.0
2014-10-22 12:25:00,77.09,77.13,76.97,76.97,47400.0,52.1364,52.1635,52.0553,52.0553,47400.0
2014-10-22 12:30:00,76.96,76.97,76.77,76.78,28300.0,52.0485,52.0553,51.92,51.9268,28300.0
2014-10-22 12:35:00,76.78,76.81,76.63,76.64,125100.0,51.9268,51.9471,51.8253,51.8321,125100.0
2014-10-22 12:40:00,76.64,76.8,76.42,76.42,67800.0,51.8321,51.9403,51.6833,51.6833,67800.0
2014-10-22 12:45:00,76.4,76.49,76.19,76.19,93900.0,51.6698,51.7306,51.5277,51.5277,93900.0
2014-10-22 12:50:00,76.21,76.52,76.15,76.38,74000.0,51.5413,51.7509,51.5007,51.6562,74000.0
2014-10-22 12:55:00,76.38,76.65,76.31,76.63,53400.0,51.6562,51.8388,51.6089,51.8253,53400.0
2014-10-22 13:00:00,76.63,76.77,76.54,76.73,46400.0,51.8253,51.92,51.7645,51.8929,46400.0
2014-10-22 13:05:00,76.75,76.95,76.66,76.95,38000.0,51.9065,52.0417,51.8456,52.0417,38000.0
2014-10-22 13:10:00,76.92,76.94,76.64,76.69,26500.0,52.0214,52.035,51.8321,51.8659,26500.0
2014-10-22 13:15:00,76.67,76.68,76.5,76.51,53200.0,51.8524,51.8591,51.7374,51.7442,53200.0
2014-10-22 13:20:00,76.51,76.53,76.35,76.42,73300.0,51.7442,51.7577,51.636,51.6833,73300.0
2014-10-22 13:25:00,76.4,76.41,76.14,76.23,73900.0,51.6698,51.6765,51.4939,51.5548,73900.0
2014-10-22 13:30:00,76.23,76.26,76.11,76.14,29200.0,51.5548,51.5751,51.4736,51.4939,29200.0
2014-10-22 13:35:00,76.17,76.4,76.17,76.39,16300.0,51.5142,51.6698,51.5142,51.663,16300.0
2014-10-22 13:40:00,76.41,76.52,76.38,76.48,17700.0,51.6765,51.7509,51.6562,51.7239,17700.0
2014-10-22 13:45:00,76.49,76.52,76.22,76.25,21900.0,51.7306,51.7509,51.548,51.5683,21900.0
2014-10-22 13:50:00,76.24,76.38,76.18,76.34,32600.0,51.5616,51.6562,51.521,51.6292,32600.0
2014-10-22 13:55:00,76.29,76.3,76.01,76.02,36500.0,51.5954,51.6021,51.406,51.4128,36500.0
2014-10-22 14:00:00,76.01,76.15,75.95,76.04,29900.0,51.406,51.5007,51.3654,51.4263,29900.0
2014-10-22 14:05:00,76.03,76.1,75.96,76.09,24100.0,51.4195,51.4669,51.3722,51.4601,24100.0
2014-10-22 14:10:00,76.08,76.18,76.06,76.17,28200.0,51.4533,51.521,51.4398,51.5142,28200.0
2014-10-22 14:15:00,76.18,76.18,76.0,76.05,19800.0,51.521,51.521,51.3992,51.4331,19800.0
2014-10-22 14:20:00,76.01,76.05,75.87,75.96,39100.0,51.406,51.4331,51.3113,51.3722,39100.0
2014-10-22 14:25:00,75.96,76.16,75.92,75.92,49700.0,51.3722,51.5075,51.3451,51.3451,49700.0
2014-10-22 14:30:00,75.94,75.97,75.7,75.72,36700.0,51.3587,51.379,51.1964,51.2099,36700.0
2014-10-22 14:35:00,75.74,75.93,75.74,75.86,18000.0,51.2234,51.3519,51.2234,51.3046,18000.0
2014-10-22 14:40:00,75.86,76.06,75.85,75.99,51400.0,51.3046,51.4398,51.2978,51.3925,51400.0
2014-10-22 14:45:00,76.01,76.14,75.97,76.05,26600.0,51.406,51.4939,51.379,51.4331,26600.0
2014-10-22 14:50:00,76.06,76.07,75.78,75.82,35900.0,51.4398,51.4466,51.2505,51.2775,35900.0
2014-10-22 14:55:00,75.83,76.26,75.83,76.24,38200.0,51.2843,51.5751,51.2843,51.5616,38200.0
2014-10-22 15:00:00,76.25,76.31,76.1,76.18,38500.0,51.5683,51.6089,51.4669,51.521,38500.0
2014-10-22 15:05:00,76.15,76.25,76.01,76.16,121400.0,51.5007,51.5683,51.406,51.5075,121400.0
2014-10-22 15:10:00,76.16,76.2,75.96,75.99,58600.0,51.5075,51.5345,51.3722,51.3925,58600.0
2014-10-22 15:15:00,75.98,76.0,75.9,75.9,57800.0,51.3857,51.3992,51.3316,51.3316,57800.0
2014-10-22 15:20:00,75.91,76.0,75.82,75.83,44500.0,51.3384,51.3992,51.2775,51.2843,44500.0
2014-10-22 15:25:00,75.82,75.93,75.8,75.87,30800.0,51.2775,51.3519,51.264,51.3113,30800.0
2014-10-22 15:30:00,75.86,75.88,75.69,75.71,71800.0,51.3046,51.3181,51.1896,51.2031,71800.0
2014-10-22 15:35:00,75.73,75.78,75.67,75.7,60000.0,51.2166,51.2505,51.1761,51.1964,60000.0
2014-10-22 15:40:00,75.69,75.73,75.54,75.54,63400.0,51.1896,51.2166,51.0881,51.0881,63400.0
2014-10-22 15:45:00,75.54,75.61,75.44,75.48,110600.0,51.0881,51.1355,51.0205,51.0476,110600.0
2014-10-22 15:50:00,75.48,75.55,75.44,75.46,116300.0,51.0476,51.0949,51.0205,51.034,116300.0
2014-10-22 15:55:00,75.46,75.48,75.35,75.39,158700.0,51.034,51.0476,50.9596,50.9867,158700.0
2014-10-23 09:30:00,76.42,77.0,76.42,76.77,76000.0,51.6833,52.0756,51.6833,51.92,76000.0
2014-10-23 09:35:00,76.72,76.78,76.39,76.6,52500.0,51.8862,51.9268,51.663,51.805,52500.0
2014-10-23 09:40:00,76.64,76.85,76.54,76.79,63200.0,51.8321,51.9741,51.7645,51.9335,63200.0
2014-10-23 09:45:00,76.77,76.85,76.13,76.24,46500.0,51.92,51.9741,51.4872,51.5616,46500.0
2014-10-23 09:50:00,76.22,76.36,75.98,76.33,22400.0,51.548,51.6427,51.3857,51.6224,22400.0
2014-10-23 09:55:00,76.34,76.49,76.19,76.24,12900.0,51.6292,51.7306,51.5277,51.5616,12900.0
2014-10-23 10:00:00,76.24,76.64,76.24,76.64,24700.0,51.5616,51.8321,51.5616,51.8321,24700.0
2014-10-23 10:05:00,76.62,76.8,76.53,76.62,32800.0,51.8186,51.9403,51.7577,51.8186,32800.0
2014-10-23 10:10:00,76.59,76.61,76.26,76.49,65300.0,51.7983,51.8118,51.5751,51.7306,65300.0
2014-10-23 10:15:00,76.54,76.64,76.37,76.47,46000.0,51.7645,51.8321,51.6495,51.7171,46000.0
2014-10-23 10:20:00,76.49,76.5,76.33,76.37,17600.0,51.7306,51.7374,51.6224,51.6495,17600.0
2014-10-23 10:25:00,76.36,76.42,76.13,76.15,19700.0,51.6427,51.6833,51.4872,51.5007,19700.0
2014-10-23 10:30:00,76.16,76.42,76.16,76.33,22300.0,51.5075,51.6833,51.5075,51.6224,22300.0
2014-10-23 10:35:00,76.39,76.41,76.27,76.4,23200.0,51.663,51.6765,51.5818,51.6698,23200.0
2014-10-23 10:40:00,76.41,76.55,76.33,76.54,16200.0,51.6765,51.7712,51.6224,51.7645,16200.0
2014-10-23 10:45:00,76.55,76.58,76.45,76.51,29800.0,51.7712,51.7915,51.7036,51.7442,29800.0
2014-10-23 10:50:00,76.48,76.65,76.4,76.65,35700.0,51.7239,51.8388,51.6698,51.8388,35700.0
2014-10-23 10:55:00,76.67,76.69,76.5,76.56,22900.0,51.8524,51.8659,51.7374,51.778,22900.0
2014-10-23 11:00:00,76.53,76.6,76.44,76.47,20000.0,51.7577,51.805,51.6968,51.7171,20000.0
2014-10-23 11:05:00,76.48,76.92,76.48,76.89,21700.0,51.7239,52.0214,51.7239,52.0012,21700.0
2014-10-23 11:10:00,76.88,76.91,76.77,76.91,14500.0,51.9944,52.0147,51.92,52.0147,14500.0
2014-10-23 11:15:00,76.94,76.94,76.69,76.76,19100.0,52.035,52.035,51.8659,51.9132,19100.0
2014-10-23 11:20:00,76.75,76.79,76.62,76.69,21700.0,51.9065,51.9335,51.8186,51.8659,21700.0
2014-10-23 11:25:00,76.65,76.79,76.63,76.71,17500.0,51.8388,51.9335,51.8253,51.8794,17500.0
2014-10-23 11:30:00,76.71,76.75,76.53,76.74,29300.0,51.8794,51.9065,51.7577,51.8997,29300.0
2014-10-23 11:35:00,76.71,76.71,76.51,76.64,24600.0,51.8794,51.8794,51.7442,51.8321,24600.0
2014-10-23 11:40:00,76.63,76.78,76.63,76.76,20700.0,51.8253,51.9268,51.8253,51.9132,20700.0
2014-10-23 11:45:00,76.76,76.77,76.59,76.67,12600.0,51.9132,51.92,51.7983,51.8524,12600.0
2014-10-23 11:50:00,76.69,76.77,76.65,76.69,13000.0,51.8659,51.92,51.8388,51.8659,13000.0
2014-10-23 11:55:00,76.68,76.75,76.62,76.71,13200.0,51.8591,51.9065,51.8186,51.8794,13200.0
2014-10-23 12:00:00,76.72,76.77,76.6,76.76,23100.0,51.8862,51.92,51.805,51.9132,23100.0
2014-10-23 12:05:00,76.75,76.92,76.75,76.84,26500.0,51.9065,52.0214,51.9065,51.9673,26500.0
2014-10-23 12:10:00,76.82,76.89,76.78,76.86,43100.0,51.9538,52.0012,51.9268,51.9809,43100.0
2014-10-23 12:15:00,76.86,76.94,76.85,76.87,13200.0,51.9809,52.035,51.9741,51.9876,13200.0
2014-10-23 12:20:00,76.87,76.93,76.66,76.8,12600.0,51.9876,52.0282,51.8456,51.9403,12600.0
2014-10-23 12:25:00,76.81,76.91,76.79,76.9,15200.0,51.9471,52.0147,51.9335,52.0079,15200.0
2014-10-23 12:30:00,76.9,76.9,76.7,76.72,29900.0,52.0079,52.0079,51.8727,51.8862,29900.0
2014-10-23 12:35:00,76.72,76.73,76.52,76.57,11300.0,51.8862,51.8929,51.7509,51.7847,11300.0
2014-10-23 12:40:00,76.57,76.59,76.46,76.53,9700.0,51.7847,51.7983,51.7103,51.7577,9700.0
2014-10-23 12:45:00,76.55,76.67,76.5,76.54,12700.0,51.7712,51.8524,51.7374,51.7645,12700.0
2014-10-23 12:50:00,76.55,76.58,76.33,76.42,88800.0,51.7712,51.7915,51.6224,51.6833,88800.0
2014-10-23 12:55:00,76.42,76.42,76.22,76.29,16700.0,51.6833,51.6833,51.548,51.5954,16700.0
2014-10-23 13:00:00,76.29,76.44,76.28,76.29,17500.0,51.5954,51.6968,51.5886,51.5954,17500.0
2014-10-23 13:05:00,76.31,76.51,76.31,76.4,43400.0,51.6089,51.7442,51.6089,51.6698,43400.0
2014-10-23 13:10:00,76.42,76.46,76.38,76.4,26400.0,51.6833,51.7103,51.6562,51.6698,26400.0
2014-10-23 13:15:00,76.42,76.52,76.42,76.49,11600.0,51.6833,51.7509,51.6833,51.7306,11600.0
2014-10-23 13:20:00,76.46,76.47,76.37,76.46,16800.0,51.7103,51.7171,51.6495,51.7103,16800.0
2014-10-23 13:25:00,76.46,76.66,76.44,76.64,12500.0,51.7103,51.8456,51.6968,51.8321,12500.0
2014-10-23 13:30:00,76.65,76.7,76.58,76.65,14400.0,51.8388,51.8727,51.7915,51.8388,14400.0
2014-10-23 13:35:00,76.63,76.74,76.57,76.68,14700.0,51.8253,51.8997,51.7847,51.8591,14700.0
2014-10-23 13:40:00,76.68,76.77,76.63,76.76,15800.0,51.8591,51.92,51.8253,51.9132,15800.0
2014-10-23 13:45:00,76.76,76.82,76.62,76.76,14000.0,51.9132,51.9538,51.8186,51.9132,14000.0
2014-10-23 13:50:00,76.74,76.83,76.7,76.75,18600.0,51.8997,51.9606,51.8727,51.9065,18600.0
2014-10-23 13:55:00,76.73,76.87,76.73,76.77,17800.0,51.8929,51.9876,51.8929,51.92,17800.0
2014-10-23 14:00:00,76.81,77.02,76.81,76.95,38000.0,51.9471,52.0891,51.9471,52.0417,38000.0
2014-10-23 14:05:00,76.95,76.95,76.78,76.79,15600.0,52.0417,52.0417,51.9268,51.9335,15600.0
2014-10-23 14:10:00,76.81,77.01,76.79,76.98,14100.0,51.9471,52.0823,51.9335,52.062,14100.0
2014-10-23 14:15:00,76.99,77.01,76.93,76.98,25000.0,52.0688,52.0823,52.0282,52.062,25000.0
2014-10-23 14:20:00,77.0,77.07,76.95,77.0,30800.0,52.0756,52.1229,52.0417,52.0756,30800.0
2014-10-23 14:25:00,77.02,77.07,76.96,76.98,31300.0,52.0891,52.1229,52.0485,52.062,31300.0
2014-10-23 14:30:00,76.99,76.99,76.79,76.82,14700.0,52.0688,52.0688,51.9335,51.9538,14700.0
2014-10-23 14:35:00,76.82,76.84,76.72,76.78,22200.0,51.9538,51.9673,51.8862,51.9268,22200.0
2014-10-23 14:40:00,76.77,76.79,76.72,76.77,17700.0,51.92,51.9335,51.8862,51.92,17700.0
2014-10-23 14:45:00,76.77,76.82,76.69,76.75,42600.0,51.92,51.9538,51.8659,51.9065,42600.0
2014-10-23 14:50:00,76.75,76.76,76.5,76.52,30600.0,51.9065,51.9132,51.7374,51.7509,30600.0
2014-10-23 14:55:00,76.52,76.53,76.15,76.46,70300.0,51.7509,51.7577,51.5007,51.7103,70300.0
2014-10-23 15:00:00,76.46,76.48,76.16,76.18,80000.0,51.7103,51.7239,51.5075,51.521,80000.0
2014-10-23 15:05:00,76.17,76.36,76.17,76.29,68800.0,51.5142,51.6427,51.5142,51.5954,68800.0
2014-10-23 15:10:00,76.28,76.4,76.22,76.22,46700.0,51.5886,51.6698,51.548,51.548,46700.0
2014-10-23 15:15:00,76.24,76.34,76.14,76.17,34500.0,51.5616,51.6292,51.4939,51.5142,34500.0
2014-10-23 15:20:00,76.16,76.32,76.13,76.22,39600.0,51.5075,51.6157,51.4872,51.548,39600.0
2014-10-23 15:25:00,76.19,76.29,76.15,76.24,49400.0,51.5277,51.5954,51.5007,51.5616,49400.0
2014-10-23 15:30:00,76.26,76.49,76.21,76.45,68600.0,51.5751,51.7306,51.5413,51.7036,68600.0
2014-10-23 15:35:00,76.45,76.47,76.19,76.28,62200.0,51.7036,51.7171,51.5277,51.5886,62200.0
2014-10-23 15:40:00,76.28,76.32,76.12,76.31,53500.0,51.5886,51.6157,51.4804,51.6089,53500.0
2014-10-23 15:45:00,76.33,76.36,76.23,76.25,72100.0,51.6224,51.6427,51.5548,51.5683,72100.0
2014-10-23 15:50:00,76.25,76.31,76.06,76.07,79200.0,51.5683,51.6089,51.4398,51.4466,79200.0
2014-10-23 15:55:00,76.08,76.13,75.96,76.08,135800.0,51.4533,51.4872,51.3722,51.4533,135800.0
2014-10-24 09:30:00,76.15,76.3,75.42,75.68,47500.0,51.5007,51.6021,51.007,51.1828,47500.0
2014-10-24 09:35:00,75.69,76.25,75.47,76.0,36100.0,51.1896,51.5683,51.0408,51.3992,36100.0
2014-10-24 09:40:00,76.02,76.03,75.83,75.92,24000.0,51.4128,51.4195,51.2843,51.3451,24000.0
2014-10-24 09:45:00,75.95,76.0,75.77,75.8,14900.0,51.3654,51.3992,51.2437,51.264,14900.0
2014-10-24 09:50:00,75.76,75.76,75.29,75.37,25200.0,51.2369,51.2369,50.9191,50.9732,25200.0
2014-10-24 09:55:00,75.39,75.56,75.34,75.45,24400.0,50.9867,51.1017,50.9529,51.0273,24400.0
2014-10-24 10:00:00,75.49,75.61,75.07,75.08,37800.0,51.0543,51.1355,50.7703,50.777,37800.0
2014-10-24 10:05:00,75.1,75.3,74.85,75.23,41900.0,50.7906,50.9258,50.6215,50.8785,41900.0
2014-10-24 10:10:00,75.24,75.57,75.19,75.51,18200.0,50.8853,51.1084,50.8514,51.0679,18200.0
2014-10-24 10:15:00,75.51,75.6,75.4,75.5,20400.0,51.0679,51.1287,50.9935,51.0611,20400.0
2014-10-24 10:20:00,75.52,75.52,75.08,75.08,20000.0,51.0746,51.0746,50.777,50.777,20000.0
2014-10-24 10:25:00,75.09,75.39,75.02,75.37,25600.0,50.7838,50.9867,50.7365,50.9732,25600.0
2014-10-24 10:30:00,75.38,75.54,75.31,75.54,21400.0,50.9799,51.0881,50.9326,51.0881,21400.0
2014-10-24 10:35:00,75.52,75.58,75.32,75.32,20700.0,51.0746,51.1152,50.9394,50.9394,20700.0
2014-10-24 10:40:00,75.33,75.37,75.22,75.3,17200.0,50.9461,50.9732,50.8717,50.9258,17200.0
2014-10-24 10:45:00,75.32,75.45,75.25,75.34,44800.0,50.9394,51.0273,50.892,50.9529,44800.0
2014-10-24 10:50:00,75.33,75.64,75.3,75.52,45900.0,50.9461,51.1558,50.9258,51.0746,45900.0
2014-10-24 10:55:00,75.53,75.84,75.46,75.84,51800.0,51.0814,51.291,51.034,51.291,51800.0
2014-10-24 11:00:00,75.83,75.95,75.72,75.83,43600.0,51.2843,51.3654,51.2099,51.2843,43600.0
2014-10-24 11:05:00,75.82,75.84,75.59,75.76,94200.0,51.2775,51.291,51.122,51.2369,94200.0
2014-10-24 11:10:00,75.76,76.04,75.74,75.97,35300.0,51.2369,51.4263,51.2234,51.379,35300.0
2014-10-24 11:15:00,75.97,76.08,75.97,76.05,37300.0,51.379,51.4533,51.379,51.4331,37300.0
2014-10-24 11:20:00,76.03,76.16,75.99,76.11,35100.0,51.4195,51.5075,51.3925,51.4736,35100.0
2014-10-24 11:25:00,76.11,76.26,76.05,76.17,31300.0,51.4736,51.5751,51.4331,51.5142,31300.0
2014-10-24 11:30:00,76.17,76.21,76.1,76.11,20600.0,51.5142,51.5413,51.4669,51.4736,20600.0
2014-10-24 11:35:00,76.09,76.37,76.01,76.36,47200.0,51.4601,51.6495,51.406,51.6427,47200.0
2014-10-24 11:40:00,76.36,76.52,76.35,76.42,27600.0,51.6427,51.7509,51.636,51.6833,27600.0
2014-10-24 11:45:00,76.41,76.49,76.34,76.35,15800.0,51.6765,51.7306,51.6292,51.636,15800.0
2014-10-24 11:50:00,76.36,76.37,76.26,76.28,16300.0,51.6427,51.6495,51.5751,51.5886,16300.0
2014-10-24 11:55:00,76.27,76.3,76.18,76.24,17500.0,51.5818,51.6021,51.521,51.5616,17500.0
2014-10-24 12:00:00,76.22,76.28,76.19,76.25,28400.0,51.548,51.5886,51.5277,51.5683,28400.0
2014-10-24 12:05:00,76.25,76.26,76.16,76.24,20000.0,51.5683,51.5751,51.5075,51.5616,20000.0
2014-10-24 12:10:00,76.24,76.52,76.22,76.52,28600.0,51.5616,51.7509,51.548,51.7509,28600.0
2014-10-24 12:15:00,76.53,76.57,76.38,76.39,48900.0,51.7577,51.7847,51.6562,51.663,48900.0
2014-10-24 12:20:00,76.39,76.39,76.25,76.37,26800.0,51.663,51.663,51.5683,51.6495,26800.0
2014-10-24 12:25:00,76.37,76.53,76.26,76.28,42300.0,51.6495,51.7577,51.5751,51.5886,42300.0
2014-10-24 12:30:00,76.29,76.29,76.16,76.26,23600.0,51.5954,51.5954,51.5075,51.5751,23600.0
2014-10-24 12:35:00,76.27,76.42,76.19,76.21,24800.0,51.5818,51.6833,51.5277,51.5413,24800.0
2014-10-24 12:40:00,76.21,76.34,76.2,76.32,11000.0,51.5413,51.6292,51.5345,51.6157,11000.0
2014-10-24 12:45:00,76.33,76.33,76.19,76.2,8600.0,51.6224,51.6224,51.5277,51.5345,8600.0
2014-10-24 12:50:00,76.2,76.2,76.0,76.06,27800.0,51.5345,51.5345,51.3992,51.4398,27800.0
2014-10-24 12:55:00,76.05,76.27,76.03,76.24,29400.0,51.4331,51.5818,51.4195,51.5616,29400.0
2014-10-24 13:00:00,76.23,76.35,76.12,76.22,18300.0,51.5548,51.636,51.4804,51.548,18300.0
2014-10-24 13:05:00,76.24,76.32,76.18,76.23,28800.0,51.5616,51.6157,51.521,51.5548,28800.0
2014-10-24 13:10:00,76.21,76.39,76.16,76.23,22900.0,51.5413,51.663,51.5075,51.5548,22900.0
2014-10-24 13:15:00,76.22,76.23,76.05,76.07,26200.0,51.548,51.5548,51.4331,51.4466,26200.0
2014-10-24 13:20:00,76.08,76.15,76.06,76.09,10500.0,51.4533,51.5007,51.4398,51.4601,10500.0
2014-10-24 13:25:00,76.08,76.29,76.08,76.29,17900.0,51.4533,51.5954,51.4533,51.5954,17900.0
2014-10-24 13:30:00,76.29,76.29,76.18,76.27,13400.0,51.5954,51.5954,51.521,51.5818,13400.0
2014-10-24 13:35:00,76.27,76.45,76.24,76.43,28700.0,51.5818,51.7036,51.5616,51.6901,28700.0
2014-10-24 13:40:00,76.42,76.45,76.32,76.35,11000.0,51.6833,51.7036,51.6157,51.636,11000.0
2014-10-24 13:45:00,76.36,76.42,76.33,76.36,9800.0,51.6427,51.6833,51.6224,51.6427,9800.0
2014-10-24 13:50:00,76.37,76.37,76.28,76.33,30300.0,51.6495,51.6495,51.5886,51.6224,30300.0
2014-10-24 13:55:00,76.34,76.36,76.27,76.27,13600.0,51.6292,51.6427,51.5818,51.5818,13600.0
2014-10-24 14:00:00,76.26,76.31,76.08,76.08,20700.0,51.5751,51.6089,51.4533,51.4533,20700.0
2014-10-24 14:05:00,76.09,76.31,76.07,76.31,16500.0,51.4601,51.6089,51.4466,51.6089,16500.0
2014-10-24 14:10:00,76.31,76.33,76.11,76.11,22000.0,51.6089,51.6224,51.4736,51.4736,22000.0
2014-10-24 14:15:00,76.13,76.23,76.12,76.19,20500.0,51.4872,51.5548,51.4804,51.5277,20500.0
2014-10-24 14:20:00,76.21,76.25,76.19,76.23,13900.0,51.5413,51.5683,51.5277,51.5548,13900.0
2014-10-24 14:25:00,76.24,76.29,76.24,76.26,22600.0,51.5616,51.5954,51.5616,51.5751,22600.0
2014-10-24 14:30:00,76.26,76.28,76.15,76.15,26900.0,51.5751,51.5886,51.5007,51.5007,26900.0
2014-10-24 14:35:00,76.15,76.3,76.13,76.26,21700.0,51.5007,51.6021,51.4872,51.5751,21700.0
2014-10-24 14:40:00,76.24,76.39,76.23,76.39,31600.0,51.5616,51.663,51.5548,51.663,31600.0
2014-10-24 14:45:00,76.38,76.41,76.31,76.4,20300.0,51.6562,51.6765,51.6089,51.6698,20300.0
2014-10-24 14:50:00,76.39,76.4,76.29,76.33,29800.0,51.663,51.6698,51.5954,51.6224,29800.0
2014-10-24 14:55:00,76.35,76.39,76.31,76.32,18000.0,51.636,51.663,51.6089,51.6157,18000.0
2014-10-24 15:00:00,76.32,76.42,76.29,76.38,18500.0,51.6157,51.6833,51.5954,51.6562,18500.0
2014-10-24 15:05:00,76.37,76.42,76.31,76.42,29700.0,51.6495,51.6833,51.6089,51.6833,29700.0
2014-10-24 15:10:00,76.42,76.42,76.27,76.27,30800.0,51.6833,51.6833,51.5818,51.5818,30800.0
2014-10-24 15:15:00,76.29,76.37,76.28,76.37,30200.0,51.5954,51.6495,51.5886,51.6495,30200.0
2014-10-24 15:20:00,76.37,76.37,76.29,76.35,36400.0,51.6495,51.6495,51.5954,51.636,36400.0
2014-10-24 15:25:00,76.35,76.4,76.29,76.4,30100.0,51.636,51.6698,51.5954,51.6698,30100.0
2014-10-24 15:30:00,76.4,76.46,76.36,76.42,38500.0,51.6698,51.7103,51.6427,51.6833,38500.0
2014-10-24 15:35:00,76.42,76.42,76.36,76.36,38300.0,51.6833,51.6833,51.6427,51.6427,38300.0
2014-10-24 15:40:00,76.36,76.51,76.35,76.49,47800.0,51.6427,51.7442,51.636,51.7306,47800.0
2014-10-24 15:45:00,76.51,76.51,76.44,76.45,48800.0,51.7442,51.7442,51.6968,51.7036,48800.0
2014-10-24 15:50:00,76.46,76.47,76.38,76.44,70300.0,51.7103,51.7171,51.6562,51.6968,70300.0
2014-10-24 15:55:00,76.44,76.53,76.43,76.48,87300.0,51.6968,51.7577,51.6901,51.7239,87300.0
2014-10-27 09:30:00,75.65,75.86,74.97,75.23,77200.0,51.1625,51.3046,50.7026,50.8785,77200.0
2014-10-27 09:35:00,75.25,75.26,74.93,75.03,45600.0,50.892,50.8988,50.6756,50.7432,45600.0
2014-10-27 09:40:00,75.01,75.06,74.77,74.94,33200.0,50.7297,50.7635,50.5674,50.6824,33200.0
2014-10-27 09:45:00,74.94,74.94,74.67,74.79,29700.0,50.6824,50.6824,50.4998,50.5809,29700.0
2014-10-27 09:50:00,74.77,74.79,74.53,74.79,26700.0,50.5674,50.5809,50.4051,50.5809,26700.0
2014-10-27 09:55:00,74.75,75.03,74.7,74.98,17300.0,50.5539,50.7432,50.52,50.7094,17300.0
2014-10-27 10:00:00,74.98,75.06,74.69,74.76,200800.0,50.7094,50.7635,50.5133,50.5606,200800.0
2014-10-27 10:05:00,74.76,75.06,74.71,75.06,87100.0,50.5606,50.7635,50.5268,50.7635,87100.0
2014-10-27 10:10:00,75.06,75.16,75.0,75.12,34600.0,50.7635,50.8311,50.7229,50.8041,34600.0
2014-10-27 10:15:00,75.1,75.31,75.06,75.23,81600.0,50.7906,50.9326,50.7635,50.8785,81600.0
2014-10-27 10:20:00,75.26,75.55,75.2,75.55,43800.0,50.8988,51.0949,50.8582,51.0949,43800.0
2014-10-27 10:25:00,75.57,75.58,75.33,75.48,17100.0,51.1084,51.1152,50.9461,51.0476,17100.0
2014-10-27 10:30:00,75.47,75.5,75.24,75.28,32800.0,51.0408,51.0611,50.8853,50.9123,32800.0
2014-10-27 10:35:00,75.28,75.5,75.21,75.37,42400.0,50.9123,51.0611,50.865,50.9732,42400.0
2014-10-27 10:40:00,75.34,75.74,75.33,75.68,72600.0,50.9529,51.2234,50.9461,51.1828,72600.0
2014-10-27 10:45:00,75.69,75.85,75.64,75.85,71300.0,51.1896,51.2978,51.1558,51.2978,71300.0
2014-10-27 10:50:00,75.86,75.9,75.68,75.72,16900.0,51.3046,51.3316,51.1828,51.2099,16900.0
2014-10-27 10:55:00,75.74,75.77,75.64,75.77,16500.0,51.2234,51.2437,51.1558,51.2437,16500.0
2014-10-27 11:00:00,75.77,75.87,75.67,75.83,19000.0,51.2437,51.3113,51.1761,51.2843,19000.0
2014-10-27 11:05:00,75.81,75.95,75.77,75.95,23800.0,51.2707,51.3654,51.2437,51.3654,23800.0
2014-10-27 11:10:00,75.95,76.09,75.94,75.94,83900.0,51.3654,51.4601,51.3587,51.3587,83900.0
2014-10-27 11:15:00,75.94,76.04,75.87,75.95,18100.0,51.3587,51.4263,51.3113,51.3654,18100.0
2014-10-27 11:20:00,75.96,76.05,75.89,75.98,33300.0,51.3722,51.4331,51.3249,51.3857,33300.0
2014-10-27 11:25:00,75.99,76.08,75.87,76.02,41100.0,51.3925,51.4533,51.3113,51.4128,41100.0
2014-10-27 11:30:00,76.03,76.11,75.84,75.85,28400.0,51.4195,51.4736,51.291,51.2978,28400.0
2014-10-27 11:35:00,75.86,75.89,75.73,75.76,80400.0,51.3046,51.3249,51.2166,51.2369,80400.0
2014-10-27 11:40:00,75.76,75.76,75.49,75.52,82100.0,51.2369,51.2369,51.0543,51.0746,82100.0
2014-10-27 11:45:00,75.53,75.53,75.31,75.46,84100.0,51.0814,51.0814,50.9326,51.034,84100.0
2014-10-27 11:50:00,75.44,75.46,75.37,75.41,17400.0,51.0205,51.034,50.9732,51.0002,17400.0
2014-10-27 11:55:00,75.42,75.53,75.42,75.49,21400.0,51.007,51.0814,51.007,51.0543,21400.0
2014-10-27 12:00:00,75.46,75.55,75.45,75.49,29600.0,51.034,51.0949,51.0273,51.0543,29600.0
2014-10-27 12:05:00,75.5,75.9,75.5,75.76,17600.0,51.0611,51.3316,51.0611,51.2369,17600.0
2014-10-27 12:10:00,75.76,75.83,75.72,75.75,13900.0,51.2369,51.2843,51.2099,51.2302,13900.0
2014-10-27 12:15:00,75.81,75.82,75.6,75.81,31000.0,51.2707,51.2775,51.1287,51.2707,31000.0
2014-10-27 12:20:00,75.84,75.97,75.6,75.6,33900.0,51.291,51.379,51.1287,51.1287,33900.0
2014-10-27 12:25:00,75.59,75.64,75.45,75.56,30700.0,51.122,51.1558,51.0273,51.1017,30700.0
2014-10-27 12:30:00,75.49,75.58,75.42,75.5,49300.0,51.0543,51.1152,51.007,51.0611,49300.0
2014-10-27 12:35:00,75.51,75.64,75.48,75.59,46100.0,51.0679,51.1558,51.0476,51.122,46100.0
2014-10-27 12:40:00,75.59,75.62,75.49,75.58,19400.0,51.122,51.1422,51.0543,51.1152,19400.0
2014-10-27 12:45:00,75.61,75.73,75.5,75.55,29200.0,51.1355,51.2166,51.0611,51.0949,29200.0
2014-10-27 12:50:00,75.57,75.63,75.49,75.58,20400.0,51.1084,51.149,51.0543,51.1152,20400.0
2014-10-27 12:55:00,75.6,75.72,75.6,75.71,12100.0,51.1287,51.2099,51.1287,51.2031,12100.0
2014-10-27 13:00:00,75.73,75.96,75.71,75.89,21500.0,51.2166,51.3722,51.2031,51.3249,21500.0
2014-10-27 13:05:00,75.91,75.95,75.72,75.81,18900.0,51.3384,51.3654,51.2099,51.2707,18900.0
2014-10-27 13:10:00,75.82,75.84,75.7,75.79,13100.0,51.2775,51.291,51.1964,51.2572,13100.0
2014-10-27 13:15:00,75.83,75.88,75.7,75.85,23200.0,51.2843,51.3181,51.1964,51.2978,23200.0
2014-10-27 13:20:00,75.83,75.92,75.71,75.77,29000.0,51.2843,51.3451,51.2031,51.2437,29000.0
2014-10-27 13:25:00,75.76,75.78,75.64,75.67,15900.0,51.2369,51.2505,51.1558,51.1761,15900.0
2014-10-27 13:30:00,75.68,75.8,75.67,75.72,11600.0,51.1828,51.264,51.1761,51.2099,11600.0
2014-10-27 13:35:00,75.73,75.95,75.68,75.82,16600.0,51.2166,51.3654,51.1828,51.2775,16600.0
2014-10-27 13:40:00,75.81,75.87,75.73,75.74,12800.0,51.2707,51.3113,51.2166,51.2234,12800.0
2014-10-27 13:45:00,75.75,75.78,75.7,75.7,16400.0,51.2302,51.2505,51.1964,51.1964,16400.0
2014-10-27 13:50:00,75.7,75.75,75.66,75.67,31300.0,51.1964,51.2302,51.1693,51.1761,31300.0
2014-10-27 13:55:00,75.66,75.74,75.66,75.73,12600.0,51.1693,51.2234,51.1693,51.2166,12600.0
2014-10-27 14:00:00,75.71,75.74,75.56,75.58,11500.0,51.2031,51.2234,51.1017,51.1152,11500.0
2014-10-27 14:05:00,75.57,75.59,75.51,75.52,13700.0,51.1084,51.122,51.0679,51.0746,13700.0
2014-10-27 14:10:00,75.53,75.7,75.5,75.67,32300.0,51.0814,51.1964,51.0611,51.1761,32300.0
2014-10-27 14:15:00,75.67,75.76,75.63,75.73,20200.0,51.1761,51.2369,51.149,51.2166,20200.0
2014-10-27 14:20:00,75.73,75.76,75.67,75.68,14800.0,51.2166,51.2369,51.1761,51.1828,14800.0
2014-10-27 14:25:00,75.67,75.67,75.5,75.5,39600.0,51.1761,51.1761,51.0611,51.0611,39600.0
2014-10-27 14:30:00,75.5,75.52,75.36,75.52,24100.0,51.0611,51.0746,50.9664,51.0746,24100.0
2014-10-27 14:35:00,75.51,75.56,75.46,75.5,23300.0,51.0679,51.1017,51.034,51.0611,23300.0
2014-10-27 14:40:00,75.5,75.54,75.43,75.49,15300.0,51.0611,51.0881,51.0138,51.0543,15300.0
2014-10-27 14:45:00,75.49,75.53,75.43,75.44,35800.0,51.0543,51.0814,51.0138,51.0205,35800.0
2014-10-27 14:50:00,75.45,75.51,75.43,75.45,30300.0,51.0273,51.0679,51.0138,51.0273,30300.0
2014-10-27 14:55:00,75.44,75.5,75.37,75.5,26400.0,51.0205,51.0611,50.9732,51.0611,26400.0
2014-10-27 15:00:00,75.5,75.54,75.45,75.5,37500.0,51.0611,51.0881,51.0273,51.0611,37500.0
2014-10-27 15:05:00,75.5,75.51,75.43,75.43,26400.0,51.0611,51.0679,51.0138,51.0138,26400.0
2014-10-27 15:10:00,75.43,75.49,75.34,75.35,32900.0,51.0138,51.0543,50.9529,50.9596,32900.0
2014-10-27 15:15:00,75.35,75.5,75.34,75.5,33100.0,50.9596,51.0611,50.9529,51.0611,33100.0
2014-10-27 15:20:00,75.48,75.5,75.37,75.39,18000.0,51.0476,51.0611,50.9732,50.9867,18000.0
2014-10-27 15:25:00,75.39,75.47,75.34,75.38,28600.0,50.9867,51.0408,50.9529,50.9799,28600.0
2014-10-27 15:30:00,75.37,75.44,75.33,75.44,41300.0,50.9732,51.0205,50.9461,51.0205,41300.0
2014-10-27 15:35:00,75.44,75.46,75.34,75.42,56600.0,51.0205,51.034,50.9529,51.007,56600.0
2014-10-27 15:40:00,75.41,75.48,75.38,75.44,57400.0,51.0002,51.0476,50.9799,51.0205,57400.0
2014-10-27 15:45:00,75.44,75.51,75.34,75.47,45200.0,51.0205,51.0679,50.9529,51.0408,45200.0
2014-10-27 15:50:00,75.47,75.49,75.36,75.43,58000.0,51.0408,51.0543,50.9664,51.0138,58000.0
2014-10-27 15:55:00,75.44,75.53,75.44,75.49,113800.0,51.0205,51.0814,51.0205,51.0543,113800.0
2014-10-28 09:30:00,75.85,76.1,75.71,76.08,51800.0,51.2978,51.4669,51.2031,51.4533,51800.0
2014-10-28 09:35:00,76.08,76.12,75.69,75.7,25600.0,51.4533,51.4804,51.1896,51.1964,25600.0
2014-10-28 09:40:00,75.74,75.74,75.17,75.73,91900.0,51.2234,51.2234,50.8379,51.2166,91900.0
2014-10-28 09:45:00,75.73,76.09,75.64,76.08,54900.0,51.2166,51.4601,51.1558,51.4533,54900.0
2014-10-28 09:50:00,76.09,76.21,75.87,75.89,34100.0,51.4601,51.5413,51.3113,51.3249,34100.0
2014-10-28 09:55:00,75.89,75.92,75.6,75.79,21800.0,51.3249,51.3451,51.1287,51.2572,21800.0
2014-10-28 10:00:00,75.73,75.87,75.56,75.74,58100.0,51.2166,51.3113,51.1017,51.2234,58100.0
2014-10-28 10:05:00,75.74,75.77,75.5,75.58,42900.0,51.2234,51.2437,51.0611,51.1152,42900.0
2014-10-28 10:10:00,75.61,75.8,75.54,75.78,33500.0,51.1355,51.264,51.0881,51.2505,33500.0
2014-10-28 10:15:00,75.73,75.84,75.52,75.52,50700.0,51.2166,51.291,51.0746,51.0746,50700.0
2014-10-28 10:20:00,75.47,75.63,75.44,75.52,21300.0,51.0408,51.149,51.0205,51.0746,21300.0
2014-10-28 10:25:00,75.52,75.55,75.41,75.47,41100.0,51.0746,51.0949,51.0002,51.0408,41100.0
2014-10-28 10:30:00,75.48,75.66,75.43,75.63,39900.0,51.0476,51.1693,51.0138,51.149,39900.0
2014-10-28 10:35:00,75.63,75.72,75.5,75.72,111500.0,51.149,51.2099,51.0611,51.2099,111500.0
2014-10-28 10:40:00,75.73,75.83,75.65,75.83,2044600.0,51.2166,51.2843,51.1625,51.2843,2044600.0
2014-10-28 10:45:00,75.83,75.9,75.76,75.89,60100.0,51.2843,51.3316,51.2369,51.3249,60100.0
2014-10-28 10:50:00,75.89,76.03,75.78,76.01,35800.0,51.3249,51.4195,51.2505,51.406,35800.0
2014-10-28 10:55:00,76.03,76.06,75.9,75.93,81500.0,51.4195,51.4398,51.3316,51.3519,81500.0
2014-10-28 11:00:00,75.95,75.98,75.86,75.96,45600.0,51.3654,51.3857,51.3046,51.3722,45600.0
2014-10-28 11:05:00,75.95,76.11,75.95,76.04,93700.0,51.3654,51.4736,51.3654,51.4263,93700.0
2014-10-28 11:10:00,76.02,76.09,75.9,75.9,41300.0,51.4128,51.4601,51.3316,51.3316,41300.0
2014-10-28 11:15:00,75.91,76.05,75.9,76.05,18200.0,51.3384,51.4331,51.3316,51.4331,18200.0
2014-10-28 11:20:00,76.04,76.05,75.94,76.01,35600.0,51.4263,51.4331,51.3587,51.406,35600.0
2014-10-28 11:25:00,75.99,76.1,75.99,76.1,58000.0,51.3925,51.4669,51.3925,51.4669,58000.0
2014-10-28 11:30:00,76.09,76.1,75.94,75.97,31400.0,51.4601,51.4669,51.3587,51.379,31400.0
2014-10-28 11:35:00,75.98,76.01,75.89,75.9,23600.0,51.3857,51.406,51.3249,51.3316,23600.0
2014-10-28 11:40:00,75.91,76.11,75.9,76.02,19400.0,51.3384,51.4736,51.3316,51.4128,19400.0
2014-10-28 11:45:00,76.03,76.03,75.85,75.88,14900.0,51.4195,51.4195,51.2978,51.3181,14900.0
2014-10-28 11:50:00,75.89,75.89,75.72,75.8,17300.0,51.3249,51.3249,51.2099,51.264,17300.0
2014-10-28 11:55:00,75.83,75.98,75.8,75.85,18500.0,51.2843,51.3857,51.264,51.2978,18500.0
2014-10-28 12:00:00,75.84,76.12,75.77,76.12,17500.0,51.291,51.4804,51.2437,51.4804,17500.0
2014-10-28 12:05:00,76.13,76.41,76.1,76.41,31700.0,51.4872,51.6765,51.4669,51.6765,31700.0
2014-10-28 12:10:00,76.39,76.68,76.37,76.63,38200.0,51.663,51.8591,51.6495,51.8253,38200.0
2014-10-28 12:15:00,76.65,76.66,76.47,76.49,17000.0,51.8388,51.8456,51.7171,51.7306,17000.0
2014-10-28 12:20:00,76.49,76.62,76.48,76.49,17500.0,51.7306,51.8186,51.7239,51.7306,17500.0
2014-10-28 12:25:00,76.5,76.63,76.48,76.63,13700.0,51.7374,51.8253,51.7239,51.8253,13700.0
2014-10-28 12:30:00,76.6,76.7,76.6,76.68,21700.0,51.805,51.8727,51.805,51.8591,21700.0
2014-10-28 12:35:00,76.65,76.65,76.46,76.46,15100.0,51.8388,51.8388,51.7103,51.7103,15100.0
2014-10-28 12:40:00,76.5,76.58,76.47,76.57,8300.0,51.7374,51.7915,51.7171,51.7847,8300.0
2014-10-28 12:45:00,76.57,76.59,76.47,76.59,9300.0,51.7847,51.7983,51.7171,51.7983,9300.0
2014-10-28 12:50:00,76.59,76.72,76.53,76.64,15500.0,51.7983,51.8862,51.7577,51.8321,15500.0
2014-10-28 12:55:00,76.64,76.65,76.47,76.6,18900.0,51.8321,51.8388,51.7171,51.805,18900.0
2014-10-28 13:00:00,76.6,76.65,76.57,76.57,9500.0,51.805,51.8388,51.7847,51.7847,9500.0
2014-10-28 13:05:00,76.57,76.62,76.52,76.59,17900.0,51.7847,51.8186,51.7509,51.7983,17900.0
2014-10-28 13:10:00,76.58,76.62,76.54,76.62,9400.0,51.7915,51.8186,51.7645,51.8186,9400.0
2014-10-28 13:15:00,76.62,76.62,76.49,76.5,7700.0,51.8186,51.8186,51.7306,51.7374,7700.0
2014-10-28 13:20:00,76.52,76.67,76.51,76.67,11200.0,51.7509,51.8524,51.7442,51.8524,11200.0
2014-10-28 13:25:00,76.67,76.69,76.56,76.56,9700.0,51.8524,51.8659,51.778,51.778,9700.0
2014-10-28 13:30:00,76.59,76.62,76.49,76.62,20000.0,51.7983,51.8186,51.7306,51.8186,20000.0
2014-10-28 13:35:00,76.61,76.7,76.59,76.69,15800.0,51.8118,51.8727,51.7983,51.8659,15800.0
2014-10-28 13:40:00,76.71,76.93,76.7,76.84,21200.0,51.8794,52.0282,51.8727,51.9673,21200.0
2014-10-28 13:45:00,76.81,76.85,76.8,76.81,28300.0,51.9471,51.9741,51.9403,51.9471,28300.0
2014-10-28 13:50:00,76.81,76.96,76.8,76.95,33900.0,51.9471,52.0485,51.9403,52.0417,33900.0
2014-10-28 13:55:00,76.95,76.96,76.92,76.95,33800.0,52.0417,52.0485,52.0214,52.0417,33800.0
2014-10-28 14:00:00,76.95,76.97,76.81,76.81,30300.0,52.0417,52.0553,51.9471,51.9471,30300.0
2014-10-28 14:05:00,76.81,76.86,76.8,76.83,17200.0,51.9471,51.9809,51.9403,51.9606,17200.0
2014-10-28 14:10:00,76.84,76.93,76.8,76.92,16800.0,51.9673,52.0282,51.9403,52.0214,16800.0
2014-10-28 14:15:00,76.9,76.97,76.87,76.9,15400.0,52.0079,52.0553,51.9876,52.0079,15400.0
2014-10-28 14:20:00,76.9,76.95,76.83,76.9,16300.0,52.0079,52.0417,51.9606,52.0079,16300.0
2014-10-28 14:25:00,76.9,77.03,76.89,77.03,29100.0,52.0079,52.0958,52.0012,52.0958,29100.0
2014-10-28 14:30:00,77.03,77.03,76.93,76.99,22900.0,52.0958,52.0958,52.0282,52.0688,22900.0
2014-10-28 14:35:00,77.0,77.0,76.91,77.0,20900.0,52.0756,52.0756,52.0147,52.0756,20900.0
2014-10-28 14:40:00,77.0,77.05,76.94,77.04,31600.0,52.0756,52.1094,52.035,52.1026,31600.0
2014-10-28 14:45:00,77.03,77.06,76.94,76.98,24600.0,52.0958,52.1161,52.035,52.062,24600.0
2014-10-28 14:50:00,76.99,77.0,76.87,76.97,34900.0,52.0688,52.0756,51.9876,52.0553,34900.0
2014-10-28 14:55:00,77.0,77.0,76.95,76.98,23200.0,52.0756,52.0756,52.0417,52.062,23200.0
2014-10-28 15:00:00,76.98,77.18,76.96,77.15,33100.0,52.062,52.1973,52.0485,52.177,33100.0
2014-10-28 15:05:00,77.15,77.2,77.1,77.15,26100.0,52.177,52.2108,52.1432,52.177,26100.0
2014-10-28 15:10:00,77.15,77.18,77.06,77.13,28800.0,52.177,52.1973,52.1161,52.1635,28800.0
2014-10-28 15:15:00,77.13,77.24,77.13,77.22,25400.0,52.1635,52.2379,52.1635,52.2243,25400.0
2014-10-28 15:20:00,77.2,77.25,77.15,77.23,22900.0,52.2108,52.2446,52.177,52.2311,22900.0
2014-10-28 15:25:00,77.23,77.38,77.23,77.32,34200.0,52.2311,52.3325,52.2311,52.292,34200.0
2014-10-28 15:30:00,77.33,77.51,77.33,77.46,42800.0,52.2987,52.4205,52.2987,52.3867,42800.0
2014-10-28 15:35:00,77.47,77.71,77.46,77.69,109500.0,52.3934,52.5557,52.3867,52.5422,109500.0
2014-10-28 15:40:00,77.69,77.72,77.59,77.6,90000.0,52.5422,52.5625,52.4746,52.4813,90000.0
2014-10-28 15:45:00,77.6,77.6,77.36,77.37,83600.0,52.4813,52.4813,52.319,52.3258,83600.0
2014-10-28 15:50:00,77.39,77.4,77.26,77.32,101700.0,52.3393,52.3461,52.2514,52.292,101700.0
2014-10-28 15:55:00,77.31,77.55,77.3,77.53,182300.0,52.2852,52.4475,52.2784,52.434,182300.0
2014-10-29 09:30:00,78.56,78.97,78.11,78.12,85800.0,53.1306,53.4079,52.8263,52.833,85800.0
2014-10-29 09:35:00,78.36,78.38,77.4,77.87,93100.0,52.9953,53.0089,52.3461,52.6639,93100.0
2014-10-29 09:40:00,77.84,78.23,77.47,78.11,85600.0,52.6436,52.9074,52.3934,52.8263,85600.0
2014-10-29 09:45:00,78.11,78.55,77.88,78.15,108500.0,52.8263,53.1238,52.6707,52.8533,108500.0
2014-10-29 09:50:00,78.23,78.27,77.79,78.02,39900.0,52.9074,52.9345,52.6098,52.7654,39900.0
2014-10-29 09:55:00,78.02,78.43,78.01,78.12,22300.0,52.7654,53.0427,52.7586,52.833,22300.0
2014-10-29 10:00:00,78.09,78.14,77.47,77.6,39600.0,52.8127,52.8465,52.3934,52.4813,39600.0
2014-10-29 10:05:00,77.6,77.67,77.35,77.45,28800.0,52.4813,52.5287,52.3123,52.3799,28800.0
2014-10-29 10:10:00,77.41,77.42,76.96,77.15,51400.0,52.3528,52.3596,52.0485,52.177,51400.0
2014-10-29 10:15:00,77.18,77.3,76.87,76.87,62200.0,52.1973,52.2784,51.9876,51.9876,62200.0
2014-10-29 10:20:00,76.85,76.86,76.47,76.66,29200.0,51.9741,51.9809,51.7171,51.8456,29200.0
2014-10-29 10:25:00,76.68,76.8,76.55,76.78,21600.0,51.8591,51.9403,51.7712,51.9268,21600.0
2014-10-29 10:30:00,76.78,77.68,76.78,77.63,74500.0,51.9268,52.5354,51.9268,52.5016,74500.0
2014-10-29 10:35:00,77.62,77.75,77.07,77.09,25600.0,52.4949,52.5828,52.1229,52.1364,25600.0
2014-10-29 10:40:00,77.09,77.09,76.82,76.94,29800.0,52.1364,52.1364,51.9538,52.035,29800.0
2014-10-29 10:45:00,76.93,76.98,76.51,76.53,32700.0,52.0282,52.062,51.7442,51.7577,32700.0
2014-10-29 10:50:00,76.56,76.66,76.3,76.3,19200.0,51.778,51.8456,51.6021,51.6021,19200.0
2014-10-29 10:55:00,76.3,76.81,76.25,76.56,107300.0,51.6021,51.9471,51.5683,51.778,107300.0
2014-10-29 11:00:00,76.54,76.84,76.35,76.83,36900.0,51.7645,51.9673,51.636,51.9606,36900.0
2014-10-29 11:05:00,76.78,76.98,76.76,76.95,51200.0,51.9268,52.062,51.9132,52.0417,51200.0
2014-10-29 11:10:00,76.95,76.98,76.82,76.85,23900.0,52.0417,52.062,51.9538,51.9741,23900.0
2014-10-29 11:15:00,76.84,76.84,76.52,76.61,22300.0,51.9673,51.9673,51.7509,51.8118,22300.0
2014-10-29 11:20:00,76.57,76.94,76.54,76.94,31800.0,51.7847,52.035,51.7645,52.035,31800.0
2014-10-29 11:25:00,76.9,77.05,76.86,76.9,21400.0,52.0079,52.1094,51.9809,52.0079,21400.0
2014-10-29 11:30:00,76.88,77.12,76.81,76.95,44200.0,51.9944,52.1567,51.9471,52.0417,44200.0
2014-10-29 11:35:00,76.95,77.24,76.92,77.2,42100.0,52.0417,52.2379,52.0214,52.2108,42100.0
2014-10-29 11:40:00,77.21,77.47,77.21,77.33,46800.0,52.2176,52.3934,52.2176,52.2987,46800.0
2014-10-29 11:45:00,77.35,77.38,77.24,77.24,12400.0,52.3123,52.3325,52.2379,52.2379,12400.0
2014-10-29 11:50:00,77.22,77.61,77.15,77.58,49500.0,52.2243,52.4881,52.177,52.4678,49500.0
2014-10-29 11:55:00,77.59,77.59,77.28,77.32,57600.0,52.4746,52.4746,52.2649,52.292,57600.0
2014-10-29 12:00:00,77.31,77.31,77.0,77.03,30700.0,52.2852,52.2852,52.0756,52.0958,30700.0
2014-10-29 12:05:00,77.01,77.19,77.0,77.05,32800.0,52.0823,52.204,52.0756,52.1094,32800.0
2014-10-29 12:10:00,77.03,77.21,77.02,77.2,31700.0,52.0958,52.2176,52.0891,52.2108,31700.0
2014-10-29 12:15:00,77.2,77.38,77.19,77.31,30200.0,52.2108,52.3325,52.204,52.2852,30200.0
2014-10-29 12:20:00,77.29,77.32,77.04,77.1,22300.0,52.2717,52.292,52.1026,52.1432,22300.0
2014-10-29 12:25:00,77.03,77.1,76.98,77.01,11500.0,52.0958,52.1432,52.062,52.0823,11500.0
2014-10-29 12:30:00,76.99,77.08,76.9,76.93,14800.0,52.0688,52.1297,52.0079,52.0282,14800.0
2014-10-29 12:35:00,76.99,77.04,76.79,76.79,28800.0,52.0688,52.1026,51.9335,51.9335,28800.0
2014-10-29 12:40:00,76.76,76.78,76.54,76.56,14700.0,51.9132,51.9268,51.7645,51.778,14700.0
2014-10-29 12:45:00,76.56,76.86,76.56,76.86,39900.0,51.778,51.9809,51.778,51.9809,39900.0
2014-10-29 12:50:00,76.84,77.0,76.81,76.95,31700.0,51.9673,52.0756,51.9471,52.0417,31700.0
2014-10-29 12:55:00,76.92,77.01,76.92,76.97,28000.0,52.0214,52.0823,52.0214,52.0553,28000.0
2014-10-29 13:00:00,76.95,76.97,76.85,76.86,10700.0,52.0417,52.0553,51.9741,51.9809,10700.0
2014-10-29 13:05:00,76.85,76.85,76.63,76.64,13200.0,51.9741,51.9741,51.8253,51.8321,13200.0
2014-10-29 13:10:00,76.69,76.77,76.63,76.76,19400.0,51.8659,51.92,51.8253,51.9132,19400.0
2014-10-29 13:15:00,76.73,76.79,76.67,76.73,26600.0,51.8929,51.9335,51.8524,51.8929,26600.0
2014-10-29 13:20:00,76.73,76.81,76.72,76.75,20500.0,51.8929,51.9471,51.8862,51.9065,20500.0
2014-10-29 13:25:00,76.75,76.8,76.71,76.74,16200.0,51.9065,51.9403,51.8794,51.8997,16200.0
2014-10-29 13:30:00,76.74,76.78,76.69,76.7,12400.0,51.8997,51.9268,51.8659,51.8727,12400.0
2014-10-29 13:35:00,76.69,76.75,76.45,76.52,32800.0,51.8659,51.9065,51.7036,51.7509,32800.0
2014-10-29 13:40:00,76.5,76.63,76.5,76.62,24600.0,51.7374,51.8253,51.7374,51.8186,24600.0
2014-10-29 13:45:00,76.63,76.85,76.62,76.81,16000.0,51.8253,51.9741,51.8186,51.9471,16000.0
2014-10-29 13:50:00,76.81,76.91,76.76,76.91,17400.0,51.9471,52.0147,51.9132,52.0147,17400.0
2014-10-29 13:55:00,76.91,77.08,76.85,77.06,19400.0,52.0147,52.1297,51.9741,52.1161,19400.0
2014-10-29 14:00:00,77.01,77.01,76.63,76.7,65000.0,52.0823,52.0823,51.8253,51.8727,65000.0
2014-10-29 14:05:00,76.68,76.71,76.39,76.7,59400.0,51.8591,51.8794,51.663,51.8727,59400.0
2014-10-29 14:10:00,76.65,76.94,76.65,76.67,36200.0,51.8388,52.035,51.8388,51.8524,36200.0
2014-10-29 14:15:00,76.65,76.69,76.27,76.66,55900.0,51.8388,51.8659,51.5818,51.8456,55900.0
2014-10-29 14:20:00,76.65,77.06,76.63,76.93,39300.0,51.8388,52.1161,51.8253,52.0282,39300.0
2014-10-29 14:25:00,76.87,77.03,76.56,76.74,41700.0,51.9876,52.0958,51.778,51.8997,41700.0
2014-10-29 14:30:00,76.73,76.78,76.35,76.5,36500.0,51.8929,51.9268,51.636,51.7374,36500.0
2014-10-29 14:35:00,76.51,76.61,76.31,76.31,38100.0,51.7442,51.8118,51.6089,51.6089,38100.0
2014-10-29 14:40:00,76.29,76.63,76.15,76.41,66700.0,51.5954,51.8253,51.5007,51.6765,66700.0
2014-10-29 14:45:00,76.44,76.44,76.04,76.1,30800.0,51.6968,51.6968,51.4263,51.4669,30800.0
2014-10-29 14:50:00,76.1,76.11,75.86,76.06,35300.0,51.4669,51.4736,51.3046,51.4398,35300.0
2014-10-29 14:55:00,76.08,76.31,75.95,76.23,36700.0,51.4533,51.6089,51.3654,51.5548,36700.0
2014-10-29 15:00:00,76.22,76.23,75.8,75.85,69500.0,51.548,51.5548,51.264,51.2978,69500.0
2014-10-29 15:05:00,75.84,75.92,75.61,75.64,52400.0,51.291,51.3451,51.1355,51.1558,52400.0
2014-10-29 15:10:00,75.65,75.92,75.61,75.81,37100.0,51.1625,51.3451,51.1355,51.2707,37100.0
2014-10-29 15:15:00,75.81,76.06,75.75,76.06,43700.0,51.2707,51.4398,51.2302,51.4398,43700.0
2014-10-29 15:20:00,76.03,76.22,76.0,76.16,76500.0,51.4195,51.548,51.3992,51.5075,76500.0
2014-10-29 15:25:00,76.17,76.34,76.14,76.34,39000.0,51.5142,51.6292,51.4939,51.6292,39000.0
2014-10-29 15:30:00,76.35,76.96,76.34,76.9,117200.0,51.636,52.0485,51.6292,52.0079,117200.0
2014-10-29 15:35:00,76.89,76.89,76.66,76.76,55700.0,52.0012,52.0012,51.8456,51.9132,55700.0
2014-10-29 15:40:00,76.78,76.89,76.72,76.89,73800.0,51.9268,52.0012,51.8862,52.0012,73800.0
2014-10-29 15:45:00,76.86,76.88,76.51,76.63,96300.0,51.9809,51.9944,51.7442,51.8253,96300.0
2014-10-29 15:50:00,76.65,76.65,76.44,76.44,92200.0,51.8388,51.8388,51.6968,51.6968,92200.0
2014-10-29 15:55:00,76.46,76.6,76.16,76.35,163900.0,51.7103,51.805,51.5075,51.636,163900.0
2014-10-30 09:30:00,76.35,76.72,76.02,76.61,119400.0,51.636,51.8862,51.4128,51.8118,119400.0
2014-10-30 09:35:00,76.53,76.64,76.4,76.46,32500.0,51.7577,51.8321,51.6698,51.7103,32500.0
2014-10-30 09:40:00,76.46,76.74,76.25,76.48,38000.0,51.7103,51.8997,51.5683,51.7239,38000.0
2014-10-30 09:45:00,76.49,76.81,76.45,76.47,60100.0,51.7306,51.9471,51.7036,51.7171,60100.0
2014-10-30 09:50:00,76.47,76.58,76.15,76.16,44600.0,51.7171,51.7915,51.5007,51.5075,44600.0
2014-10-30 09:55:00,76.15,76.16,75.81,75.98,62900.0,51.5007,51.5075,51.2707,51.3857,62900.0
2014-10-30 10:00:00,76.01,76.01,75.63,75.97,42900.0,51.406,51.406,51.149,51.379,42900.0
2014-10-30 10:05:00,75.97,76.56,75.92,76.42,53000.0,51.379,51.778,51.3451,51.6833,53000.0
2014-10-30 10:10:00,76.38,76.38,76.08,76.25,55300.0,51.6562,51.6562,51.4533,51.5683,55300.0
2014-10-30 10:15:00,76.28,76.73,76.07,76.7,48400.0,51.5886,51.8929,51.4466,51.8727,48400.0
2014-10-30 10:20:00,76.71,76.84,76.63,76.74,26300.0,51.8794,51.9673,51.8253,51.8997,26300.0
2014-10-30 10:25:00,76.73,76.93,76.58,76.91,20000.0,51.8929,52.0282,51.7915,52.0147,20000.0
2014-10-30 10:30:00,76.91,77.02,76.63,76.68,24800.0,52.0147,52.0891,51.8253,51.8591,24800.0
2014-10-30 10:35:00,76.69,76.69,76.44,76.47,21100.0,51.8659,51.8659,51.6968,51.7171,21100.0
2014-10-30 10:40:00,76.45,76.57,76.43,76.57,30000.0,51.7036,51.7847,51.6901,51.7847,30000.0
2014-10-30 10:45:00,76.58,76.67,76.29,76.35,33700.0,51.7915,51.8524,51.5954,51.636,33700.0
2014-10-30 10:50:00,76.34,76.52,76.3,76.43,13000.0,51.6292,51.7509,51.6021,51.6901,13000.0
2014-10-30 10:55:00,76.43,76.66,76.35,76.6,21600.0,51.6901,51.8456,51.636,51.805,21600.0
2014-10-30 11:00:00,76.59,76.63,76.5,76.51,26200.0,51.7983,51.8253,51.7374,51.7442,26200.0
2014-10-30 11:05:00,76.51,76.53,76.33,76.45,27100.0,51.7442,51.7577,51.6224,51.7036,27100.0
2014-10-30 11:10:00,76.43,76.54,76.43,76.51,24600.0,51.6901,51.7645,51.6901,51.7442,24600.0
2014-10-30 11:15:00,76.53,76.56,76.42,76.44,15700.0,51.7577,51.778,51.6833,51.6968,15700.0
2014-10-30 11:20:00,76.42,76.45,76.29,76.31,16700.0,51.6833,51.7036,51.5954,51.6089,16700.0
2014-10-30 11:25:00,76.27,76.32,76.15,76.32,100000.0,51.5818,51.6157,51.5007,51.6157,100000.0
2014-10-30 11:30:00,76.35,76.48,76.14,76.28,33700.0,51.636,51.7239,51.4939,51.5886,33700.0
2014-10-30 11:35:00,76.28,76.47,76.26,76.31,21700.0,51.5886,51.7171,51.5751,51.6089,21700.0
2014-10-30 11:40:00,76.32,76.53,76.3,76.46,47000.0,51.6157,51.7577,51.6021,51.7103,47000.0
2014-10-30 11:45:00,76.47,76.64,76.46,76.5,13800.0,51.7171,51.8321,51.7103,51.7374,13800.0
2014-10-30 11:50:00,76.5,76.51,76.39,76.51,12400.0,51.7374,51.7442,51.663,51.7442,12400.0
2014-10-30 11:55:00,76.51,76.62,76.51,76.62,16100.0,51.7442,51.8186,51.7442,51.8186,16100.0
2014-10-30 12:00:00,76.59,76.72,76.59,76.64,14200.0,51.7983,51.8862,51.7983,51.8321,14200.0
2014-10-30 12:05:00,76.63,76.69,76.6,76.65,14600.0,51.8253,51.8659,51.805,51.8388,14600.0
2014-10-30 12:10:00,76.66,76.7,76.52,76.57,17600.0,51.8456,51.8727,51.7509,51.7847,17600.0
2014-10-30 12:15:00,76.59,76.63,76.49,76.56,24900.0,51.7983,51.8253,51.7306,51.778,24900.0
2014-10-30 12:20:00,76.55,76.6,76.5,76.59,36300.0,51.7712,51.805,51.7374,51.7983,36300.0
2014-10-30 12:25:00,76.58,76.78,76.5,76.78,72400.0,51.7915,51.9268,51.7374,51.9268,72400.0
2014-10-30 12:30:00,76.78,76.99,76.78,76.96,38000.0,51.9268,52.0688,51.9268,52.0485,38000.0
2014-10-30 12:35:00,76.97,76.99,76.66,76.66,41200.0,52.0553,52.0688,51.8456,51.8456,41200.0
2014-10-30 12:40:00,76.68,76.68,76.51,76.56,28900.0,51.8591,51.8591,51.7442,51.778,28900.0
2014-10-30 12:45:00,76.58,76.71,76.58,76.69,10800.0,51.7915,51.8794,51.7915,51.8659,10800.0
2014-10-30 12:50:00,76.67,76.71,76.58,76.71,9600.0,51.8524,51.8794,51.7915,51.8794,9600.0
2014-10-30 12:55:00,76.68,76.88,76.68,76.83,14000.0,51.8591,51.9944,51.8591,51.9606,14000.0
2014-10-30 13:00:00,76.81,76.87,76.75,76.83,13200.0,51.9471,51.9876,51.9065,51.9606,13200.0
2014-10-30 13:05:00,76.83,76.86,76.82,76.85,21300.0,51.9606,51.9809,51.9538,51.9741,21300.0
2014-10-30 13:10:00,76.87,76.9,76.83,76.84,16500.0,51.9876,52.0079,51.9606,51.9673,16500.0
2014-10-30 13:15:00,76.84,77.11,76.84,77.05,21200.0,51.9673,52.1499,51.9673,52.1094,21200.0
2014-10-30 13:20:00,77.02,77.14,76.95,77.09,7800.0,52.0891,52.1702,52.0417,52.1364,7800.0
2014-10-30 13:25:00,77.09,77.17,76.95,77.1,12500.0,52.1364,52.1905,52.0417,52.1432,12500.0
2014-10-30 13:30:00,77.13,77.17,77.04,77.09,12900.0,52.1635,52.1905,52.1026,52.1364,12900.0
2014-10-30 13:35:00,76.97,77.98,76.97,77.23,10800.0,52.0553,52.7383,52.0553,52.2311,10800.0
2014-10-30 13:40:00,77.22,77.33,77.2,77.28,13200.0,52.2243,52.2987,52.2108,52.2649,13200.0
2014-10-30 13:45:00,77.27,77.32,77.09,77.19,61500.0,52.2582,52.292,52.1364,52.204,61500.0
2014-10-30 13:50:00,77.19,77.42,77.17,77.41,43300.0,52.204,52.3596,52.1905,52.3528,43300.0
2014-10-30 13:55:00,77.41,77.54,77.4,77.5,41100.0,52.3528,52.4408,52.3461,52.4137,41100.0
2014-10-30 14:00:00,77.52,77.57,77.31,77.32,31500.0,52.4272,52.461,52.2852,52.292,31500.0
2014-10-30 14:05:00,77.34,77.45,77.3,77.3,31200.0,52.3055,52.3799,52.2784,52.2784,31200.0
2014-10-30 14:10:00,77.33,77.42,77.29,77.34,40400.0,52.2987,52.3596,52.2717,52.3055,40400.0
2014-10-30 14:15:00,77.35,77.44,77.26,77.26,29000.0,52.3123,52.3731,52.2514,52.2514,29000.0
2014-10-30 14:20:00,77.25,77.26,77.05,77.08,71100.0,52.2446,52.2514,52.1094,52.1297,71100.0
2014-10-30 14:25:00,77.07,77.14,76.88,77.09,66100.0,52.1229,52.1702,51.9944,52.1364,66100.0
2014-10-30 14:30:00,77.09,77.38,77.09,77.38,33500.0,52.1364,52.3325,52.1364,52.3325,33500.0
2014-10-30 14:35:00,77.37,77.39,77.24,77.31,25600.0,52.3258,52.3393,52.2379,52.2852,25600.0
2014-10-30 14:40:00,77.31,77.4,77.28,77.38,27800.0,52.2852,52.3461,52.2649,52.3325,27800.0
2014-10-30 14:45:00,77.4,77.46,77.24,77.26,27800.0,52.3461,52.3867,52.2379,52.2514,27800.0
2014-10-30 14:50:00,77.28,77.28,77.18,77.18,106700.0,52.2649,52.2649,52.1973,52.1973,106700.0
2014-10-30 14:55:00,77.16,77.2,77.06,77.2,36400.0,52.1838,52.2108,52.1161,52.2108,36400.0
2014-10-30 15:00:00,77.19,77.4,77.18,77.2,31400.0,52.204,52.3461,52.1973,52.2108,31400.0
2014-10-30 15:05:00,77.2,77.2,77.0,77.02,44200.0,52.2108,52.2108,52.0756,52.0891,44200.0
2014-10-30 15:10:00,77.02,77.02,76.93,77.0,40600.0,52.0891,52.0891,52.0282,52.0756,40600.0
2014-10-30 15:15:00,77.01,77.02,76.93,77.01,53900.0,52.0823,52.0891,52.0282,52.0823,53900.0
2014-10-30 15:20:00,77.01,77.03,76.92,77.0,68300.0,52.0823,52.0958,52.0214,52.0756,68300.0
2014-10-30 15:25:00,77.0,77.02,76.92,76.98,69000.0,52.0756,52.0891,52.0214,52.062,69000.0
2014-10-30 15:30:00,76.98,77.03,76.9,77.0,65700.0,52.062,52.0958,52.0079,52.0756,65700.0
2014-10-30 15:35:00,77.02,77.02,76.94,76.99,61900.0,52.0891,52.0891,52.035,52.0688,61900.0
2014-10-30 15:40:00,76.99,77.02,76.96,77.0,76800.0,52.0688,52.0891,52.0485,52.0756,76800.0
2014-10-30 15:45:00,77.01,77.17,76.99,77.14,113700.0,52.0823,52.1905,52.0688,52.1702,113700.0
2014-10-30 15:50:00,77.13,77.23,77.11,77.23,93900.0,52.1635,52.2311,52.1499,52.2311,93900.0
2014-10-30 15:55:00,77.23,77.43,77.21,77.39,184400.0,52.2311,52.3664,52.2176,52.3393,184400.0
2014-10-31 09:30:00,77.7,78.15,77.52,77.67,83500.0,52.549,52.8533,52.4272,52.5287,83500.0
2014-10-31 09:35:00,77.64,77.83,77.45,77.67,102800.0,52.5084,52.6369,52.3799,52.5287,102800.0
2014-10-31 09:40:00,77.6,77.6,77.0,77.23,92300.0,52.4813,52.4813,52.0756,52.2311,92300.0
2014-10-31 09:45:00,77.26,77.33,76.73,76.9,35300.0,52.2514,52.2987,51.8929,52.0079,35300.0
2014-10-31 09:50:00,76.9,76.95,76.72,76.94,26600.0,52.0079,52.0417,51.8862,52.035,26600.0
2014-10-31 09:55:00,76.94,77.17,76.81,76.83,43400.0,52.035,52.1905,51.9471,51.9606,43400.0
2014-10-31 10:00:00,76.83,76.94,76.65,76.82,43900.0,51.9606,52.035,51.8388,51.9538,43900.0
2014-10-31 10:05:00,76.82,77.25,76.81,77.18,41400.0,51.9538,52.2446,51.9471,52.1973,41400.0
2014-10-31 10:10:00,77.13,77.64,77.06,77.62,56700.0,52.1635,52.5084,52.1161,52.4949,56700.0
2014-10-31 10:15:00,77.63,77.84,77.58,77.8,28500.0,52.5016,52.6436,52.4678,52.6166,28500.0
2014-10-31 10:20:00,77.84,77.92,77.71,77.82,40300.0,52.6436,52.6978,52.5557,52.6301,40300.0
2014-10-31 10:25:00,77.82,78.02,77.78,77.78,35800.0,52.6301,52.7654,52.6031,52.6031,35800.0
2014-10-31 10:30:00,77.78,77.88,77.77,77.81,25800.0,52.6031,52.6707,52.5963,52.6234,25800.0
2014-10-31 10:35:00,77.82,77.91,77.75,77.82,28000.0,52.6301,52.691,52.5828,52.6301,28000.0
2014-10-31 10:40:00,77.82,77.89,77.7,77.89,18500.0,52.6301,52.6775,52.549,52.6775,18500.0
2014-10-31 10:45:00,77.87,77.9,77.72,77.72,24000.0,52.6639,52.6842,52.5625,52.5625,24000.0
2014-10-31 10:50:00,77.74,77.84,77.72,77.81,22800.0,52.576,52.6436,52.5625,52.6234,22800.0
2014-10-31 10:55:00,77.82,77.9,77.77,77.79,24100.0,52.6301,52.6842,52.5963,52.6098,24100.0
2014-10-31 11:00:00,77.78,77.83,77.72,77.74,16500.0,52.6031,52.6369,52.5625,52.576,16500.0
2014-10-31 11:05:00,77.75,77.99,77.75,77.87,14900.0,52.5828,52.7451,52.5828,52.6639,14900.0
2014-10-31 11:10:00,77.86,78.0,77.85,77.96,17900.0,52.6572,52.7519,52.6504,52.7248,17900.0
2014-10-31 11:15:00,77.96,78.05,77.93,78.0,14600.0,52.7248,52.7857,52.7045,52.7519,14600.0
2014-10-31 11:20:00,77.99,78.03,77.98,78.0,22300.0,52.7451,52.7721,52.7383,52.7519,22300.0
2014-10-31 11:25:00,78.01,78.27,78.0,78.26,27500.0,52.7586,52.9345,52.7519,52.9277,27500.0
2014-10-31 11:30:00,78.24,78.24,78.0,78.0,29700.0,52.9142,52.9142,52.7519,52.7519,29700.0
2014-10-31 11:35:00,77.99,78.05,77.98,78.0,14800.0,52.7451,52.7857,52.7383,52.7519,14800.0
2014-10-31 11:40:00,78.0,78.1,77.99,78.07,24900.0,52.7519,52.8195,52.7451,52.7992,24900.0
2014-10-31 11:45:00,78.07,78.18,78.07,78.13,16400.0,52.7992,52.8736,52.7992,52.8398,16400.0
2014-10-31 11:50:00,78.14,78.21,78.06,78.09,18100.0,52.8465,52.8939,52.7924,52.8127,18100.0
2014-10-31 11:55:00,78.08,78.16,78.05,78.08,22100.0,52.806,52.8601,52.7857,52.806,22100.0
2014-10-31 12:00:00,78.1,78.1,77.97,78.05,25200.0,52.8195,52.8195,52.7316,52.7857,25200.0
2014-10-31 12:05:00,78.05,78.13,77.98,77.99,14700.0,52.7857,52.8398,52.7383,52.7451,14700.0
2014-10-31 12:10:00,78.01,78.02,77.8,77.94,16100.0,52.7586,52.7654,52.6166,52.7113,16100.0
2014-10-31 12:15:00,77.91,77.91,77.73,77.78,14000.0,52.691,52.691,52.5693,52.6031,14000.0
2014-10-31 12:20:00,77.75,77.75,77.56,77.57,16300.0,52.5828,52.5828,52.4543,52.461,16300.0
2014-10-31 12:25:00,77.58,77.69,77.58,77.68,38300.0,52.4678,52.5422,52.4678,52.5354,38300.0
2014-10-31 12:30:00,77.67,77.8,77.61,77.76,33800.0,52.5287,52.6166,52.4881,52.5895,33800.0
2014-10-31 12:35:00,77.75,77.84,77.66,77.71,22500.0,52.5828,52.6436,52.5219,52.5557,22500.0
2014-10-31 12:40:00,77.7,77.77,77.67,77.76,17700.0,52.549,52.5963,52.5287,52.5895,17700.0
2014-10-31 12:45:00,77.76,77.84,77.75,77.79,13500.0,52.5895,52.6436,52.5828,52.6098,13500.0
2014-10-31 12:50:00,77.78,77.89,77.77,77.88,20900.0,52.6031,52.6775,52.5963,52.6707,20900.0
2014-10-31 12:55:00,77.89,78.05,77.87,78.03,12300.0,52.6775,52.7857,52.6639,52.7721,12300.0
2014-10-31 13:00:00,78.04,78.18,78.03,78.11,16700.0,52.7789,52.8736,52.7721,52.8263,16700.0
2014-10-31 13:05:00,78.1,78.1,78.01,78.07,14800.0,52.8195,52.8195,52.7586,52.7992,14800.0
2014-10-31 13:10:00,78.05,78.05,77.99,78.01,14300.0,52.7857,52.7857,52.7451,52.7586,14300.0
2014-10-31 13:15:00,78.01,78.03,77.95,78.0,24700.0,52.7586,52.7721,52.718,52.7519,24700.0
2014-10-31 13:20:00,78.0,78.02,77.86,77.95,29800.0,52.7519,52.7654,52.6572,52.718,29800.0
2014-10-31 13:25:00,77.95,77.96,77.82,77.89,27500.0,52.718,52.7248,52.6301,52.6775,27500.0
2014-10-31 13:30:00,77.92,77.95,77.74,77.74,11100.0,52.6978,52.718,52.576,52.576,11100.0
2014-10-31 13:35:00,77.77,77.78,77.7,77.7,17500.0,52.5963,52.6031,52.549,52.549,17500.0
2014-10-31 13:40:00,77.73,77.82,77.72,77.78,11600.0,52.5693,52.6301,52.5625,52.6031,11600.0
2014-10-31 13:45:00,77.77,77.82,77.74,77.77,21100.0,52.5963,52.6301,52.576,52.5963,21100.0
2014-10-31 13:50:00,77.77,77.77,77.68,77.7,29400.0,52.5963,52.5963,52.5354,52.549,29400.0
2014-10-31 13:55:00,77.71,77.72,77.64,77.67,16200.0,52.5557,52.5625,52.5084,52.5287,16200.0
2014-10-31 14:00:00,77.67,77.75,77.57,77.7,25000.0,52.5287,52.5828,52.461,52.549,25000.0
2014-10-31 14:05:00,77.69,77.92,77.67,77.92,29100.0,52.5422,52.6978,52.5287,52.6978,29100.0
2014-10-31 14:10:00,77.94,78.09,77.94,78.0,35600.0,52.7113,52.8127,52.7113,52.7519,35600.0
2014-10-31 14:15:00,78.03,78.08,77.98,78.05,25500.0,52.7721,52.806,52.7383,52.7857,25500.0
2014-10-31 14:20:00,78.04,78.2,78.03,78.2,19000.0,52.7789,52.8871,52.7721,52.8871,19000.0
2014-10-31 14:25:00,78.19,78.23,78.14,78.17,17400.0,52.8804,52.9074,52.8465,52.8668,17400.0
2014-10-31 14:30:00,78.19,78.21,78.12,78.19,14400.0,52.8804,52.8939,52.833,52.8804,14400.0
2014-10-31 14:35:00,78.19,78.29,78.14,78.29,27800.0,52.8804,52.948,52.8465,52.948,27800.0
2014-10-31 14:40:00,78.29,78.34,78.25,78.26,11100.0,52.948,52.9818,52.9209,52.9277,11100.0
2014-10-31 14:45:00,78.25,78.33,78.2,78.2,22900.0,52.9209,52.975,52.8871,52.8871,22900.0
2014-10-31 14:50:00,78.2,78.28,78.18,78.25,24100.0,52.8871,52.9412,52.8736,52.9209,24100.0
2014-10-31 14:55:00,78.23,78.42,78.22,78.41,25100.0,52.9074,53.0359,52.9006,53.0291,25100.0
2014-10-31 15:00:00,78.39,78.4,78.22,78.22,28100.0,53.0156,53.0224,52.9006,52.9006,28100.0
2014-10-31 15:05:00,78.23,78.45,78.21,78.35,32700.0,52.9074,53.0562,52.8939,52.9886,32700.0
2014-10-31 15:10:00,78.36,78.45,78.29,78.45,24500.0,52.9953,53.0562,52.948,53.0562,24500.0
2014-10-31 15:15:00,78.44,78.45,78.32,78.43,36500.0,53.0494,53.0562,52.9683,53.0427,36500.0
2014-10-31 15:20:00,78.42,78.47,78.36,78.45,26500.0,53.0359,53.0697,52.9953,53.0562,26500.0
2014-10-31 15:25:00,78.46,78.59,78.43,78.55,41200.0,53.063,53.1509,53.0427,53.1238,41200.0
2014-10-31 15:30:00,78.54,78.7,78.51,78.68,46900.0,53.1171,53.2253,53.0968,53.2117,46900.0
2014-10-31 15:35:00,78.67,78.67,78.55,78.63,50000.0,53.205,53.205,53.1238,53.1779,50000.0
2014-10-31 15:40:00,78.63,78.76,78.62,78.64,96500.0,53.1779,53.2658,53.1712,53.1847,96500.0
2014-10-31 15:45:00,78.63,78.68,78.51,78.52,122200.0,53.1779,53.2117,53.0968,53.1035,122200.0
2014-10-31 15:50:00,78.51,78.59,78.42,78.43,207700.0,53.0968,53.1509,53.0359,53.0427,207700.0
2014-10-31 15:55:00,78.43,78.57,78.42,78.5,309500.0,53.0427,53.1374,53.0359,53.09,309500.0
2014-11-03 09:30:00,78.46,78.85,78.46,78.7,87100.0,53.063,53.3267,53.063,53.2253,87100.0
2014-11-03 09:35:00,78.67,78.75,78.05,78.05,58500.0,53.205,53.2591,52.7857,52.7857,58500.0
2014-11-03 09:40:00,78.05,78.15,77.79,77.97,44100.0,52.7857,52.8533,52.6098,52.7316,44100.0
2014-11-03 09:45:00,78.0,78.14,77.88,78.0,110600.0,52.7519,52.8465,52.6707,52.7519,110600.0
2014-11-03 09:50:00,78.0,78.26,78.0,78.2,59900.0,52.7519,52.9277,52.7519,52.8871,59900.0
2014-11-03 09:55:00,78.19,78.21,77.96,77.96,38600.0,52.8804,52.8939,52.7248,52.7248,38600.0
2014-11-03 10:00:00,77.97,78.07,77.93,77.93,93700.0,52.7316,52.7992,52.7045,52.7045,93700.0
2014-11-03 10:05:00,77.9,77.91,77.53,77.54,38000.0,52.6842,52.691,52.434,52.4408,38000.0
2014-11-03 10:10:00,77.54,77.81,77.52,77.76,43500.0,52.4408,52.6234,52.4272,52.5895,43500.0
2014-11-03 10:15:00,77.77,77.77,77.53,77.59,31900.0,52.5963,52.5963,52.434,52.4746,31900.0
2014-11-03 10:20:00,77.58,77.61,77.43,77.46,38700.0,52.4678,52.4881,52.3664,52.3867,38700.0
2014-11-03 10:25:00,77.49,77.68,77.44,77.5,34200.0,52.4069,52.5354,52.3731,52.4137,34200.0
2014-11-03 10:30:00,77.51,77.65,77.47,77.61,28300.0,52.4205,52.5151,52.3934,52.4881,28300.0
2014-11-03 10:35:00,77.61,77.83,77.58,77.65,60600.0,52.4881,52.6369,52.4678,52.5151,60600.0
2014-11-03 10:40:00,77.66,77.7,77.58,77.67,41900.0,52.5219,52.549,52.4678,52.5287,41900.0
2014-11-03 10:45:00,77.65,77.67,77.42,77.46,34800.0,52.5151,52.5287,52.3596,52.3867,34800.0
2014-11-03 10:50:00,77.44,77.69,77.42,77.69,41600.0,52.3731,52.5422,52.3596,52.5422,41600.0
2014-11-03 10:55:00,77.69,77.92,77.67,77.86,77800.0,52.5422,52.6978,52.5287,52.6572,77800.0
2014-11-03 11:00:00,77.83,77.88,77.77,77.87,33700.0,52.6369,52.6707,52.5963,52.6639,33700.0
2014-11-03 11:05:00,77.87,78.0,77.8,77.98,114700.0,52.6639,52.7519,52.6166,52.7383,114700.0
2014-11-03 11:10:00,77.97,78.03,77.79,77.92,40500.0,52.7316,52.7721,52.6098,52.6978,40500.0
2014-11-03 11:15:00,77.92,78.0,77.61,77.63,29200.0,52.6978,52.7519,52.4881,52.5016,29200.0
2014-11-03 11:20:00,77.64,77.9,77.63,77.86,29100.0,52.5084,52.6842,52.5016,52.6572,29100.0
2014-11-03 11:25:00,77.86,77.92,77.81,77.85,24000.0,52.6572,52.6978,52.6234,52.6504,24000.0
2014-11-03 11:30:00,77.88,77.99,77.84,77.99,46300.0,52.6707,52.7451,52.6436,52.7451,46300.0
2014-11-03 11:35:00,77.98,77.98,77.82,77.89,33700.0,52.7383,52.7383,52.6301,52.6775,33700.0
2014-11-03 11:40:00,77.91,77.99,77.83,77.95,39400.0,52.691,52.7451,52.6369,52.718,39400.0
2014-11-03 11:45:00,77.97,78.02,77.84,78.01,27100.0,52.7316,52.7654,52.6436,52.7586,27100.0
2014-11-03 11:50:00,78.02,78.07,77.95,78.03,55200.0,52.7654,52.7992,52.718,52.7721,55200.0
2014-11-03 11:55:00,78.01,78.08,77.81,77.86,46700.0,52.7586,52.806,52.6234,52.6572,46700.0
2014-11-03 12:00:00,77.87,77.95,77.82,77.92,19700.0,52.6639,52.718,52.6301,52.6978,19700.0
2014-11-03 12:05:00,77.91,77.99,77.88,77.96,19200.0,52.691,52.7451,52.6707,52.7248,19200.0
2014-11-03 12:10:00,77.98,77.98,77.81,77.82,18400.0,52.7383,52.7383,52.6234,52.6301,18400.0
2014-11-03 12:15:00,77.81,77.85,77.67,77.73,19600.0,52.6234,52.6504,52.5287,52.5693,19600.0
2014-11-03 12:20:00,77.75,77.78,77.69,77.75,17900.0,52.5828,52.6031,52.5422,52.5828,17900.0
2014-11-03 12:25:00,77.76,77.82,77.67,77.82,18300.0,52.5895,52.6301,52.5287,52.6301,18300.0
2014-11-03 12:30:00,77.81,77.84,77.67,77.69,19700.0,52.6234,52.6436,52.5287,52.5422,19700.0
2014-11-03 12:35:00,77.66,77.77,77.59,77.7,13900.0,52.5219,52.5963,52.4746,52.549,13900.0
2014-11-03 12:40:00,77.7,77.71,77.6,77.63,50000.0,52.549,52.5557,52.4813,52.5016,50000.0
2014-11-03 12:45:00,77.64,77.8,77.64,77.75,20800.0,52.5084,52.6166,52.5084,52.5828,20800.0
2014-11-03 12:50:00,77.74,77.83,77.69,77.73,43400.0,52.576,52.6369,52.5422,52.5693,43400.0
2014-11-03 12:55:00,77.75,78.41,77.75,78.36,129700.0,52.5828,53.0291,52.5828,52.9953,129700.0
2014-11-03 13:00:00,78.38,78.38,78.2,78.23,63400.0,53.0089,53.0089,52.8871,52.9074,63400.0
2014-11-03 13:05:00,78.22,78.32,78.2,78.31,71400.0,52.9006,52.9683,52.8871,52.9615,71400.0
2014-11-03 13:10:00,78.32,78.48,78.3,78.48,114700.0,52.9683,53.0765,52.9547,53.0765,114700.0
2014-11-03 13:15:00,78.47,78.63,78.44,78.48,77200.0,53.0697,53.1779,53.0494,53.0765,77200.0
2014-11-03 13:20:00,78.48,78.56,78.36,78.43,52600.0,53.0765,53.1306,52.9953,53.0427,52600.0
2014-11-03 13:25:00,78.44,78.51,78.29,78.3,73000.0,53.0494,53.0968,52.948,52.9547,73000.0
2014-11-03 13:30:00,78.3,78.62,78.3,78.58,53800.0,52.9547,53.1712,52.9547,53.1441,53800.0
2014-11-03 13:35:00,78.58,78.69,78.45,78.45,35700.0,53.1441,53.2185,53.0562,53.0562,35700.0
2014-11-03 13:40:00,78.44,78.45,78.31,78.33,47900.0,53.0494,53.0562,52.9615,52.975,47900.0
2014-11-03 13:45:00,78.34,78.48,78.25,78.25,34000.0,52.9818,53.0765,52.9209,52.9209,34000.0
2014-11-03 13:50:00,78.25,78.39,78.24,78.28,58400.0,52.9209,53.0156,52.9142,52.9412,58400.0
2014-11-03 13:55:00,78.27,78.28,78.15,78.15,60800.0,52.9345,52.9412,52.8533,52.8533,60800.0
2014-11-03 14:00:00,78.15,78.26,78.02,78.02,44100.0,52.8533,52.9277,52.7654,52.7654,44100.0
2014-11-03 14:05:00,78.01,78.11,77.93,78.11,26900.0,52.7586,52.8263,52.7045,52.8263,26900.0
2014-11-03 14:10:00,78.1,78.28,78.09,78.28,33500.0,52.8195,52.9412,52.8127,52.9412,33500.0
2014-11-03 14:15:00,78.28,78.3,77.99,78.0,42600.0,52.9412,52.9547,52.7451,52.7519,42600.0
2014-11-03 14:20:00,78.0,78.0,77.8,77.84,27800.0,52.7519,52.7519,52.6166,52.6436,27800.0
2014-11-03 14:25:00,77.86,77.9,77.61,77.63,46900.0,52.6572,52.6842,52.4881,52.5016,46900.0
2014-11-03 14:30:00,77.61,77.61,77.18,77.31,73200.0,52.4881,52.4881,52.1973,52.2852,73200.0
2014-11-03 14:35:00,77.37,77.6,77.35,77.37,41200.0,52.3258,52.4813,52.3123,52.3258,41200.0
2014-11-03 14:40:00,77.41,77.41,77.2,77.24,43600.0,52.3528,52.3528,52.2108,52.2379,43600.0
2014-11-03 14:45:00,77.23,77.24,77.05,77.11,54300.0,52.2311,52.2379,52.1094,52.1499,54300.0
2014-11-03 14:50:00,77.13,77.21,77.0,77.01,59800.0,52.1635,52.2176,52.0756,52.0823,59800.0
2014-11-03 14:55:00,77.0,77.01,76.87,76.87,59300.0,52.0756,52.0823,51.9876,51.9876,59300.0
2014-11-03 15:00:00,76.87,77.07,76.86,76.95,62800.0,51.9876,52.1229,51.9809,52.0417,62800.0
2014-11-03 15:05:00,76.94,77.2,76.93,77.05,69300.0,52.035,52.2108,52.0282,52.1094,69300.0
2014-11-03 15:10:00,77.04,77.23,76.97,77.05,99800.0,52.1026,52.2311,52.0553,52.1094,99800.0
2014-11-03 15:15:00,77.05,77.08,76.92,76.98,62600.0,52.1094,52.1297,52.0214,52.062,62600.0
2014-11-03 15:20:00,76.96,76.98,76.89,76.91,94200.0,52.0485,52.062,52.0012,52.0147,94200.0
2014-11-03 15:25:00,76.89,76.96,76.62,76.63,107400.0,52.0012,52.0485,51.8186,51.8253,107400.0
2014-11-03 15:30:00,76.64,76.75,76.57,76.68,95400.0,51.8321,51.9065,51.7847,51.8591,95400.0
2014-11-03 15:35:00,76.67,76.76,76.56,76.65,125900.0,51.8524,51.9132,51.778,51.8388,125900.0
2014-11-03 15:40:00,76.67,76.75,76.6,76.71,160200.0,51.8524,51.9065,51.805,51.8794,160200.0
2014-11-03 15:45:00,76.7,76.77,76.57,76.57,129700.0,51.8727,51.92,51.7847,51.7847,129700.0
2014-11-03 15:50:00,76.58,76.61,76.38,76.56,179400.0,51.7915,51.8118,51.6562,51.778,179400.0
2014-11-03 15:55:00,76.56,76.7,76.56,76.68,213900.0,51.778,51.8727,51.778,51.8591,213900.0
2014-11-04 09:30:00,76.1,76.44,75.85,76.09,123200.0,51.4669,51.6968,51.2978,51.4601,123200.0
2014-11-04 09:35:00,76.08,76.18,75.8,75.83,76700.0,51.4533,51.521,51.264,51.2843,76700.0
2014-11-04 09:40:00,75.79,75.83,75.4,75.52,108900.0,51.2572,51.2843,50.9935,51.0746,108900.0
2014-11-04 09:45:00,75.54,75.63,75.46,75.59,61700.0,51.0881,51.149,51.034,51.122,61700.0
2014-11-04 09:50:00,75.59,75.68,75.32,75.59,62200.0,51.122,51.1828,50.9394,51.122,62200.0
2014-11-04 09:55:00,75.57,75.78,75.34,75.37,48800.0,51.1084,51.2505,50.9529,50.9732,48800.0
2014-11-04 10:00:00,75.28,75.41,75.04,75.04,79500.0,50.9123,51.0002,50.75,50.75,79500.0
2014-11-04 10:05:00,75.07,75.12,74.8,74.82,97600.0,50.7703,50.8041,50.5877,50.6012,97600.0
2014-11-04 10:10:00,74.84,74.95,74.69,74.75,88100.0,50.6147,50.6891,50.5133,50.5539,88100.0
2014-11-04 10:15:00,74.72,74.75,74.36,74.45,81300.0,50.5336,50.5539,50.2901,50.351,81300.0
2014-11-04 10:20:00,74.48,74.58,74.31,74.48,75600.0,50.3713,50.4389,50.2563,50.3713,75600.0
2014-11-04 10:25:00,74.46,74.48,74.21,74.28,89400.0,50.3577,50.3713,50.1887,50.236,89400.0
2014-11-04 10:30:00,74.3,74.52,74.26,74.31,120200.0,50.2495,50.3983,50.2225,50.2563,120200.0
2014-11-04 10:35:00,74.31,74.41,74.13,74.14,84100.0,50.2563,50.3239,50.1346,50.1413,84100.0
2014-11-04 10:40:00,74.14,74.22,74.06,74.12,86100.0,50.1413,50.1954,50.0872,50.1278,86100.0
2014-11-04 10:45:00,74.12,74.14,73.88,73.99,86500.0,50.1278,50.1413,49.9655,50.0399,86500.0
2014-11-04 10:50:00,73.99,74.23,73.95,74.19,95600.0,50.0399,50.2022,50.0128,50.1751,95600.0
2014-11-04 10:55:00,74.19,74.19,73.74,73.75,66500.0,50.1751,50.1751,49.8708,49.8776,66500.0
2014-11-04 11:00:00,73.78,73.95,73.67,73.78,68000.0,49.8978,50.0128,49.8235,49.8978,68000.0
2014-11-04 11:05:00,73.78,73.95,73.63,73.78,54700.0,49.8978,50.0128,49.7964,49.8978,54700.0
2014-11-04 11:10:00,73.77,74.02,73.77,73.92,61200.0,49.8911,50.0602,49.8911,49.9925,61200.0
2014-11-04 11:15:00,73.91,73.91,73.57,73.64,41700.0,49.9858,49.9858,49.7558,49.8032,41700.0
2014-11-04 11:20:00,73.62,73.9,73.48,73.9,55600.0,49.7896,49.979,49.695,49.979,55600.0
2014-11-04 11:25:00,73.91,74.03,73.85,73.87,46400.0,49.9858,50.0669,49.9452,49.9587,46400.0
2014-11-04 11:30:00,73.88,73.88,73.62,73.84,45200.0,49.9655,49.9655,49.7896,49.9384,45200.0
2014-11-04 11:35:00,73.81,73.93,73.79,73.92,47800.0,49.9181,49.9993,49.9046,49.9925,47800.0
2014-11-04 11:40:00,73.92,73.93,73.69,73.76,53200.0,49.9925,49.9993,49.837,49.8843,53200.0
2014-11-04 11:45:00,73.75,74.03,73.75,74.02,53000.0,49.8776,50.0669,49.8776,50.0602,53000.0
2014-11-04 11:50:00,74.03,74.3,73.99,74.01,99800.0,50.0669,50.2495,50.0399,50.0534,99800.0
2014-11-04 11:55:00,74.01,74.1,73.95,73.99,143100.0,50.0534,50.1143,50.0128,50.0399,143100.0
2014-11-04 12:00:00,74.0,74.44,74.0,74.41,59700.0,50.0466,50.3442,50.0466,50.3239,59700.0
2014-11-04 12:05:00,74.45,74.56,74.39,74.55,73200.0,50.351,50.4254,50.3104,50.4186,73200.0
2014-11-04 12:10:00,74.56,74.77,74.52,74.57,81700.0,50.4254,50.5674,50.3983,50.4321,81700.0
2014-11-04 12:15:00,74.56,74.58,74.36,74.38,59300.0,50.4254,50.4389,50.2901,50.3036,59300.0
2014-11-04 12:20:00,74.37,74.47,74.35,74.36,37000.0,50.2969,50.3645,50.2833,50.2901,37000.0
2014-11-04 12:25:00,74.37,74.53,74.37,74.5,39200.0,50.2969,50.4051,50.2969,50.3848,39200.0
2014-11-04 12:30:00,74.51,74.53,74.4,74.5,43200.0,50.3915,50.4051,50.3172,50.3848,43200.0
2014-11-04 12:35:00,74.5,74.55,74.45,74.52,52400.0,50.3848,50.4186,50.351,50.3983,52400.0
2014-11-04 12:40:00,74.52,74.7,74.49,74.6,66500.0,50.3983,50.52,50.378,50.4524,66500.0
2014-11-04 12:45:00,74.61,74.78,74.61,74.64,29200.0,50.4592,50.5742,50.4592,50.4795,29200.0
2014-11-04 12:50:00,74.61,74.73,74.58,74.65,35800.0,50.4592,50.5403,50.4389,50.4862,35800.0
2014-11-04 12:55:00,74.67,74.67,74.53,74.55,24100.0,50.4998,50.4998,50.4051,50.4186,24100.0
2014-11-04 13:00:00,74.54,74.59,74.51,74.51,22300.0,50.4118,50.4457,50.3915,50.3915,22300.0
2014-11-04 13:05:00,74.5,74.51,74.31,74.33,29300.0,50.3848,50.3915,50.2563,50.2698,29300.0
2014-11-04 13:10:00,74.34,74.34,74.23,74.28,24600.0,50.2766,50.2766,50.2022,50.236,24600.0
2014-11-04 13:15:00,74.28,74.42,74.27,74.27,73600.0,50.236,50.3307,50.2292,50.2292,73600.0
2014-11-04 13:20:00,74.27,74.52,74.24,74.51,41200.0,50.2292,50.3983,50.2089,50.3915,41200.0
2014-11-04 13:25:00,74.51,74.55,74.36,74.37,17100.0,50.3915,50.4186,50.2901,50.2969,17100.0
2014-11-04 13:30:00,74.39,74.4,74.2,74.2,24700.0,50.3104,50.3172,50.1819,50.1819,24700.0
2014-11-04 13:35:00,74.21,74.33,74.2,74.31,32800.0,50.1887,50.2698,50.1819,50.2563,32800.0
2014-11-04 13:40:00,74.32,74.53,74.32,74.51,56400.0,50.2631,50.4051,50.2631,50.3915,56400.0
2014-11-04 13:45:00,74.5,74.71,74.5,74.71,48300.0,50.3848,50.5268,50.3848,50.5268,48300.0
2014-11-04 13:50:00,74.69,74.93,74.65,74.93,49700.0,50.5133,50.6756,50.4862,50.6756,49700.0
2014-11-04 13:55:00,74.93,75.08,74.89,75.07,124500.0,50.6756,50.777,50.6485,50.7703,124500.0
2014-11-04 14:00:00,75.08,75.24,74.91,74.92,69700.0,50.777,50.8853,50.6621,50.6688,69700.0
2014-11-04 14:05:00,74.92,74.95,74.73,74.75,57100.0,50.6688,50.6891,50.5403,50.5539,57100.0
2014-11-04 14:10:00,74.74,74.98,74.68,74.89,29800.0,50.5471,50.7094,50.5065,50.6485,29800.0
2014-11-04 14:15:00,74.89,74.89,74.67,74.68,29500.0,50.6485,50.6485,50.4998,50.5065,29500.0
2014-11-04 14:20:00,74.69,74.71,74.55,74.55,19000.0,50.5133,50.5268,50.4186,50.4186,19000.0
2014-11-04 14:25:00,74.55,74.78,74.55,74.61,34000.0,50.4186,50.5742,50.4186,50.4592,34000.0
2014-11-04 14:30:00,74.62,74.72,74.55,74.56,77400.0,50.4659,50.5336,50.4186,50.4254,77400.0
2014-11-04 14:35:00,74.57,74.72,74.51,74.72,26600.0,50.4321,50.5336,50.3915,50.5336,26600.0
2014-11-04 14:40:00,74.71,74.73,74.49,74.52,42700.0,50.5268,50.5403,50.378,50.3983,42700.0
2014-11-04 14:45:00,74.55,74.66,74.5,74.62,32100.0,50.4186,50.493,50.3848,50.4659,32100.0
2014-11-04 14:50:00,74.6,74.69,74.56,74.59,25200.0,50.4524,50.5133,50.4254,50.4457,25200.0
2014-11-04 14:55:00,74.59,74.7,74.59,74.67,29800.0,50.4457,50.52,50.4457,50.4998,29800.0
2014-11-04 15:00:00,74.68,74.73,74.55,74.55,36000.0,50.5065,50.5403,50.4186,50.4186,36000.0
2014-11-04 15:05:00,74.53,74.66,74.53,74.66,38400.0,50.4051,50.493,50.4051,50.493,38400.0
2014-11-04 15:10:00,74.67,74.67,74.53,74.53,34700.0,50.4998,50.4998,50.4051,50.4051,34700.0
2014-11-04 15:15:00,74.51,74.57,74.48,74.54,38700.0,50.3915,50.4321,50.3713,50.4118,38700.0
2014-11-04 15:20:00,74.53,74.61,74.52,74.56,49600.0,50.4051,50.4592,50.3983,50.4254,49600.0
2014-11-04 15:25:00,74.57,74.57,74.31,74.37,58600.0,50.4321,50.4321,50.2563,50.2969,58600.0
2014-11-04 15:30:00,74.34,74.46,74.31,74.34,66500.0,50.2766,50.3577,50.2563,50.2766,66500.0
2014-11-04 15:35:00,74.34,74.4,74.29,74.3,66000.0,50.2766,50.3172,50.2428,50.2495,66000.0
2014-11-04 15:40:00,74.3,74.46,74.27,74.29,85700.0,50.2495,50.3577,50.2292,50.2428,85700.0
2014-11-04 15:45:00,74.3,74.42,74.29,74.42,108000.0,50.2495,50.3307,50.2428,50.3307,108000.0
2014-11-04 15:50:00,74.41,74.44,74.29,74.37,137500.0,50.3239,50.3442,50.2428,50.2969,137500.0
2014-11-04 15:55:00,74.37,74.49,74.36,74.46,200600.0,50.2969,50.378,50.2901,50.3577,200600.0
2014-11-05 09:30:00,74.9,75.14,74.5,74.63,110100.0,50.6553,50.8176,50.3848,50.4727,110100.0
2014-11-05 09:35:00,74.69,75.37,74.36,75.08,172100.0,50.5133,50.9732,50.2901,50.777,172100.0
2014-11-05 09:40:00,75.02,75.29,74.88,74.95,71800.0,50.7365,50.9191,50.6418,50.6891,71800.0
2014-11-05 09:45:00,74.97,75.2,74.67,74.67,129300.0,50.7026,50.8582,50.4998,50.4998,129300.0
2014-11-05 09:50:00,74.67,75.14,74.64,75.0,136100.0,50.4998,50.8176,50.4795,50.7229,136100.0
2014-11-05 09:55:00,75.05,75.32,74.84,75.3,30500.0,50.7568,50.9394,50.6147,50.9258,30500.0
2014-11-05 10:00:00,75.31,75.45,75.19,75.45,48700.0,50.9326,51.0273,50.8514,51.0273,48700.0
2014-11-05 10:05:00,75.42,75.58,75.38,75.56,37100.0,51.007,51.1152,50.9799,51.1017,37100.0
2014-11-05 10:10:00,75.55,75.56,75.38,75.49,48100.0,51.0949,51.1017,50.9799,51.0543,48100.0
2014-11-05 10:15:00,75.48,75.66,75.4,75.58,73800.0,51.0476,51.1693,50.9935,51.1152,73800.0
2014-11-05 10:20:00,75.58,75.74,75.54,75.74,30700.0,51.1152,51.2234,51.0881,51.2234,30700.0
2014-11-05 10:25:00,75.74,75.94,75.63,75.81,54000.0,51.2234,51.3587,51.149,51.2707,54000.0
2014-11-05 10:30:00,75.82,75.83,75.4,75.63,116200.0,51.2775,51.2843,50.9935,51.149,116200.0
2014-11-05 10:35:00,75.64,75.8,75.57,75.6,127200.0,51.1558,51.264,51.1084,51.1287,127200.0
2014-11-05 10:40:00,75.6,75.82,75.58,75.73,182000.0,51.1287,51.2775,51.1152,51.2166,182000.0
2014-11-05 10:45:00,75.73,76.25,75.73,76.13,195300.0,51.2166,51.5683,51.2166,51.4872,195300.0
2014-11-05 10:50:00,76.16,76.37,76.04,76.04,250800.0,51.5075,51.6495,51.4263,51.4263,250800.0
2014-11-05 10:55:00,76.04,76.04,75.51,75.53,143800.0,51.4263,51.4263,51.0679,51.0814,143800.0
2014-11-05 11:00:00,75.53,75.69,75.4,75.4,117700.0,51.0814,51.1896,50.9935,50.9935,117700.0
2014-11-05 11:05:00,75.41,75.54,75.21,75.44,52700.0,51.0002,51.0881,50.865,51.0205,52700.0
2014-11-05 11:10:00,75.43,75.45,75.06,75.2,45500.0,51.0138,51.0273,50.7635,50.8582,45500.0
2014-11-05 11:15:00,75.21,75.26,75.03,75.03,47300.0,50.865,50.8988,50.7432,50.7432,47300.0
2014-11-05 11:20:00,75.05,75.06,74.55,74.55,80500.0,50.7568,50.7635,50.4186,50.4186,80500.0
2014-11-05 11:25:00,74.53,74.75,74.48,74.75,69200.0,50.4051,50.5539,50.3713,50.5539,69200.0
2014-11-05 11:30:00,74.75,74.97,74.7,74.85,45800.0,50.5539,50.7026,50.52,50.6215,45800.0
2014-11-05 11:35:00,74.82,74.88,74.6,74.62,39500.0,50.6012,50.6418,50.4524,50.4659,39500.0
2014-11-05 11:40:00,74.62,74.77,74.56,74.72,57600.0,50.4659,50.5674,50.4254,50.5336,57600.0
2014-11-05 11:45:00,74.73,74.78,74.69,74.7,48600.0,50.5403,50.5742,50.5133,50.52,48600.0
2014-11-05 11:50:00,74.71,74.94,74.66,74.88,30500.0,50.5268,50.6824,50.493,50.6418,30500.0
2014-11-05 11:55:00,74.9,74.91,74.75,74.88,43700.0,50.6553,50.6621,50.5539,50.6418,43700.0
2014-11-05 12:00:00,74.87,74.92,74.71,74.75,28300.0,50.635,50.6688,50.5268,50.5539,28300.0
2014-11-05 12:05:00,74.75,74.8,74.57,74.8,37100.0,50.5539,50.5877,50.4321,50.5877,37100.0
2014-11-05 12:10:00,74.78,74.91,74.69,74.91,23200.0,50.5742,50.6621,50.5133,50.6621,23200.0
2014-11-05 12:15:00,74.9,74.91,74.68,74.7,31500.0,50.6553,50.6621,50.5065,50.52,31500.0
2014-11-05 12:20:00,74.69,74.71,74.57,74.66,32400.0,50.5133,50.5268,50.4321,50.493,32400.0
2014-11-05 12:25:00,74.64,74.65,74.44,74.5,26000.0,50.4795,50.4862,50.3442,50.3848,26000.0
2014-11-05 12:30:00,74.48,74.49,74.41,74.47,33800.0,50.3713,50.378,50.3239,50.3645,33800.0
2014-11-05 12:35:00,74.49,74.63,74.45,74.57,16400.0,50.378,50.4727,50.351,50.4321,16400.0
2014-11-05 12:40:00,74.58,74.65,74.57,74.65,12200.0,50.4389,50.4862,50.4321,50.4862,12200.0
2014-11-05 12:45:00,74.63,74.72,74.57,74.58,17200.0,50.4727,50.5336,50.4321,50.4389,17200.0
2014-11-05 12:50:00,74.6,74.6,74.47,74.51,31000.0,50.4524,50.4524,50.3645,50.3915,31000.0
2014-11-05 12:55:00,74.48,74.54,74.47,74.48,24300.0,50.3713,50.4118,50.3645,50.3713,24300.0
2014-11-05 13:00:00,74.49,74.52,74.13,74.22,103000.0,50.378,50.3983,50.1346,50.1954,103000.0
2014-11-05 13:05:00,74.2,74.3,74.12,74.18,55400.0,50.1819,50.2495,50.1278,50.1684,55400.0
2014-11-05 13:10:00,74.16,74.29,74.14,74.18,33000.0,50.1548,50.2428,50.1413,50.1684,33000.0
2014-11-05 13:15:00,74.16,74.17,74.0,74.01,33600.0,50.1548,50.1616,50.0466,50.0534,33600.0
2014-11-05 13:20:00,74.01,74.17,73.98,74.16,41700.0,50.0534,50.1616,50.0331,50.1548,41700.0
2014-11-05 13:25:00,74.17,74.23,74.06,74.07,50300.0,50.1616,50.2022,50.0872,50.094,50300.0
2014-11-05 13:30:00,74.06,74.09,74.01,74.03,48700.0,50.0872,50.1075,50.0534,50.0669,48700.0
2014-11-05 13:35:00,74.04,74.05,73.89,73.89,39800.0,50.0737,50.0804,49.9722,49.9722,39800.0
2014-11-05 13:40:00,73.88,73.9,73.69,73.72,44700.0,49.9655,49.979,49.837,49.8573,44700.0
2014-11-05 13:45:00,73.72,74.01,73.68,74.0,34700.0,49.8573,50.0534,49.8302,50.0466,34700.0
2014-11-05 13:50:00,74.0,74.02,73.95,74.0,24200.0,50.0466,50.0602,50.0128,50.0466,24200.0
2014-11-05 13:55:00,74.0,74.16,73.98,74.06,32900.0,50.0466,50.1548,50.0331,50.0872,32900.0
2014-11-05 14:00:00,74.07,74.07,73.84,73.84,39800.0,50.094,50.094,49.9384,49.9384,39800.0
2014-11-05 14:05:00,73.84,73.92,73.74,73.74,49600.0,49.9384,49.9925,49.8708,49.8708,49600.0
2014-11-05 14:10:00,73.74,74.09,73.72,74.08,69400.0,49.8708,50.1075,49.8573,50.1007,69400.0
2014-11-05 14:15:00,74.06,74.11,73.97,74.04,38200.0,50.0872,50.121,50.0263,50.0737,38200.0
2014-11-05 14:20:00,74.05,74.09,73.96,73.99,29200.0,50.0804,50.1075,50.0196,50.0399,29200.0
2014-11-05 14:25:00,73.99,74.04,73.94,74.03,32700.0,50.0399,50.0737,50.0061,50.0669,32700.0
2014-11-05 14:30:00,74.03,74.13,73.98,74.12,35300.0,50.0669,50.1346,50.0331,50.1278,35300.0
2014-11-05 14:35:00,74.15,74.22,74.09,74.21,39400.0,50.1481,50.1954,50.1075,50.1887,39400.0
2014-11-05 14:40:00,74.19,74.22,74.13,74.16,26600.0,50.1751,50.1954,50.1346,50.1548,26600.0
2014-11-05 14:45:00,74.15,74.33,74.14,74.27,32200.0,50.1481,50.2698,50.1413,50.2292,32200.0
2014-11-05 14:50:00,74.29,74.4,74.27,74.38,23500.0,50.2428,50.3172,50.2292,50.3036,23500.0
2014-11-05 14:55:00,74.4,74.4,74.27,74.33,38800.0,50.3172,50.3172,50.2292,50.2698,38800.0
2014-11-05 15:00:00,74.33,74.4,74.22,74.22,58000.0,50.2698,50.3172,50.1954,50.1954,58000.0
2014-11-05 15:05:00,74.24,74.28,74.17,74.28,49900.0,50.2089,50.236,50.1616,50.236,49900.0
2014-11-05 15:10:00,74.28,74.37,74.28,74.36,49900.0,50.236,50.2969,50.236,50.2901,49900.0
2014-11-05 15:15:00,74.38,74.49,74.33,74.44,36100.0,50.3036,50.378,50.2698,50.3442,36100.0
2014-11-05 15:20:00,74.44,74.48,74.31,74.37,34900.0,50.3442,50.3713,50.2563,50.2969,34900.0
2014-11-05 15:25:00,74.37,74.49,74.36,74.48,31800.0,50.2969,50.378,50.2901,50.3713,31800.0
2014-11-05 15:30:00,74.47,74.6,74.43,74.59,44900.0,50.3645,50.4524,50.3374,50.4457,44900.0
2014-11-05 15:35:00,74.6,74.67,74.59,74.62,47400.0,50.4524,50.4998,50.4457,50.4659,47400.0
2014-11-05 15:40:00,74.61,74.76,74.59,74.73,55500.0,50.4592,50.5606,50.4457,50.5403,55500.0
2014-11-05 15:45:00,74.71,74.76,74.64,74.74,59500.0,50.5268,50.5606,50.4795,50.5471,59500.0
2014-11-05 15:50:00,74.75,74.8,74.64,74.69,65400.0,50.5539,50.5877,50.4795,50.5133,65400.0
2014-11-05 15:55:00,74.7,74.8,74.67,74.73,111000.0,50.52,50.5877,50.4998,50.5403,111000.0
2014-11-06 09:30:00,75.18,75.64,75.11,75.49,74200.0,50.8447,51.1558,50.7973,51.0543,74200.0
2014-11-06 09:35:00,75.6,75.64,75.26,75.37,48900.0,51.1287,51.1558,50.8988,50.9732,48900.0
2014-11-06 09:40:00,75.32,75.54,75.03,75.45,40400.0,50.9394,51.0881,50.7432,51.0273,40400.0
2014-11-06 09:45:00,75.44,75.46,75.0,75.07,72000.0,51.0205,51.034,50.7229,50.7703,72000.0
2014-11-06 09:50:00,75.1,75.13,74.94,74.99,26800.0,50.7906,50.8109,50.6824,50.7162,26800.0
2014-11-06 09:55:00,74.98,75.0,74.71,74.8,17700.0,50.7094,50.7229,50.5268,50.5877,17700.0
2014-11-06 10:00:00,74.8,74.9,74.56,74.6,50900.0,50.5877,50.6553,50.4254,50.4524,50900.0
2014-11-06 10:05:00,74.59,74.77,74.54,74.61,15100.0,50.4457,50.5674,50.4118,50.4592,15100.0
2014-11-06 10:10:00,74.6,74.68,74.45,74.52,26000.0,50.4524,50.5065,50.351,50.3983,26000.0
2014-11-06 10:15:00,74.47,74.59,74.32,74.59,15400.0,50.3645,50.4457,50.2631,50.4457,15400.0
2014-11-06 10:20:00,74.6,74.84,74.51,74.8,20100.0,50.4524,50.6147,50.3915,50.5877,20100.0
2014-11-06 10:25:00,74.84,74.93,74.57,74.71,18000.0,50.6147,50.6756,50.4321,50.5268,18000.0
2014-11-06 10:30:00,74.71,74.82,74.61,74.82,41400.0,50.5268,50.6012,50.4592,50.6012,41400.0
2014-11-06 10:35:00,74.75,74.92,74.75,74.84,22900.0,50.5539,50.6688,50.5539,50.6147,22900.0
2014-11-06 10:40:00,74.83,75.04,74.83,74.98,28600.0,50.608,50.75,50.608,50.7094,28600.0
2014-11-06 10:45:00,74.95,75.11,74.95,75.05,22200.0,50.6891,50.7973,50.6891,50.7568,22200.0
2014-11-06 10:50:00,75.05,75.07,74.92,75.02,36400.0,50.7568,50.7703,50.6688,50.7365,36400.0
2014-11-06 10:55:00,74.98,75.05,74.92,75.0,24600.0,50.7094,50.7568,50.6688,50.7229,24600.0
2014-11-06 11:00:00,74.98,75.15,74.95,75.02,26200.0,50.7094,50.8244,50.6891,50.7365,26200.0
2014-11-06 11:05:00,74.99,75.1,74.87,75.0,50800.0,50.7162,50.7906,50.635,50.7229,50800.0
2014-11-06 11:10:00,75.0,75.02,74.91,74.96,100800.0,50.7229,50.7365,50.6621,50.6959,100800.0
2014-11-06 11:15:00,74.95,75.19,74.94,75.11,32300.0,50.6891,50.8514,50.6824,50.7973,32300.0
2014-11-06 11:20:00,75.1,75.15,74.96,74.96,12600.0,50.7906,50.8244,50.6959,50.6959,12600.0
2014-11-06 11:25:00,74.94,75.09,74.92,75.09,26600.0,50.6824,50.7838,50.6688,50.7838,26600.0
2014-11-06 11:30:00,75.11,75.19,75.0,75.09,16100.0,50.7973,50.8514,50.7229,50.7838,16100.0
2014-11-06 11:35:00,75.05,75.09,74.96,75.04,24200.0,50.7568,50.7838,50.6959,50.75,24200.0
2014-11-06 11:40:00,75.0,75.09,74.96,75.09,15800.0,50.7229,50.7838,50.6959,50.7838,15800.0
2014-11-06 11:45:00,75.18,75.19,75.07,75.1,19000.0,50.8447,50.8514,50.7703,50.7906,19000.0
2014-11-06 11:50:00,75.11,75.19,74.99,75.04,17100.0,50.7973,50.8514,50.7162,50.75,17100.0
2014-11-06 11:55:00,75.01,75.05,74.92,75.0,29600.0,50.7297,50.7568,50.6688,50.7229,29600.0
2014-11-06 12:00:00,75.0,75.15,74.95,75.13,17100.0,50.7229,50.8244,50.6891,50.8109,17100.0
2014-11-06 12:05:00,75.12,75.15,75.04,75.08,20200.0,50.8041,50.8244,50.75,50.777,20200.0
2014-11-06 12:10:00,75.08,75.18,75.02,75.14,13700.0,50.777,50.8447,50.7365,50.8176,13700.0
2014-11-06 12:15:00,75.12,75.2,75.06,75.14,35200.0,50.8041,50.8582,50.7635,50.8176,35200.0
2014-11-06 12:20:00,75.17,75.2,75.08,75.15,35800.0,50.8379,50.8582,50.777,50.8244,35800.0
2014-11-06 12:25:00,75.14,75.21,75.12,75.17,12100.0,50.8176,50.865,50.8041,50.8379,12100.0
2014-11-06 12:30:00,75.17,75.25,75.1,75.16,43200.0,50.8379,50.892,50.7906,50.8311,43200.0
2014-11-06 12:35:00,75.11,75.14,74.95,74.98,16900.0,50.7973,50.8176,50.6891,50.7094,16900.0
2014-11-06 12:40:00,74.97,75.04,74.96,74.99,8600.0,50.7026,50.75,50.6959,50.7162,8600.0
2014-11-06 12:45:00,74.98,75.09,74.94,75.06,29600.0,50.7094,50.7838,50.6824,50.7635,29600.0
2014-11-06 12:50:00,75.02,75.17,75.02,75.1,11400.0,50.7365,50.8379,50.7365,50.7906,11400.0
2014-11-06 12:55:00,75.11,75.2,75.04,75.1,20100.0,50.7973,50.8582,50.75,50.7906,20100.0
2014-11-06 13:00:00,75.09,75.15,75.03,75.03,22700.0,50.7838,50.8244,50.7432,50.7432,22700.0
2014-11-06 13:05:00,75.04,75.11,74.99,75.0,16700.0,50.75,50.7973,50.7162,50.7229,16700.0
2014-11-06 13:10:00,75.0,75.1,74.99,75.09,12900.0,50.7229,50.7906,50.7162,50.7838,12900.0
2014-11-06 13:15:00,75.06,75.16,75.04,75.14,9100.0,50.7635,50.8311,50.75,50.8176,9100.0
2014-11-06 13:20:00,75.13,75.22,75.12,75.19,16700.0,50.8109,50.8717,50.8041,50.8514,16700.0
2014-11-06 13:25:00,75.16,75.23,75.13,75.2,26400.0,50.8311,50.8785,50.8109,50.8582,26400.0
2014-11-06 13:30:00,75.19,75.24,75.17,75.23,35400.0,50.8514,50.8853,50.8379,50.8785,35400.0
2014-11-06 13:35:00,75.25,75.32,75.17,75.2,32500.0,50.892,50.9394,50.8379,50.8582,32500.0
2014-11-06 13:40:00,75.19,75.19,75.11,75.11,18600.0,50.8514,50.8514,50.7973,50.7973,18600.0
2014-11-06 13:45:00,75.12,75.15,75.0,75.07,21600.0,50.8041,50.8244,50.7229,50.7703,21600.0
2014-11-06 13:50:00,75.09,75.2,75.08,75.13,17000.0,50.7838,50.8582,50.777,50.8109,17000.0
2014-11-06 13:55:00,75.14,75.29,75.11,75.25,54000.0,50.8176,50.9191,50.7973,50.892,54000.0
2014-11-06 14:00:00,75.24,75.27,75.2,75.2,13900.0,50.8853,50.9055,50.8582,50.8582,13900.0
2014-11-06 14:05:00,75.21,75.26,75.15,75.24,23100.0,50.865,50.8988,50.8244,50.8853,23100.0
2014-11-06 14:10:00,75.25,75.34,75.22,75.26,15800.0,50.892,50.9529,50.8717,50.8988,15800.0
2014-11-06 14:15:00,75.25,75.3,75.18,75.18,90800.0,50.892,50.9258,50.8447,50.8447,90800.0
2014-11-06 14:20:00,75.18,75.29,75.15,75.29,28500.0,50.8447,50.9191,50.8244,50.9191,28500.0
2014-11-06 14:25:00,75.3,75.3,75.24,75.28,28300.0,50.9258,50.9258,50.8853,50.9123,28300.0
2014-11-06 14:30:00,75.28,75.29,75.19,75.29,55200.0,50.9123,50.9191,50.8514,50.9191,55200.0
2014-11-06 14:35:00,75.29,75.31,75.12,75.16,39800.0,50.9191,50.9326,50.8041,50.8311,39800.0
2014-11-06 14:40:00,75.17,75.29,75.11,75.29,22100.0,50.8379,50.9191,50.7973,50.9191,22100.0
2014-11-06 14:45:00,75.3,75.3,75.21,75.28,20000.0,50.9258,50.9258,50.865,50.9123,20000.0
2014-11-06 14:50:00,75.28,75.31,75.25,75.27,38600.0,50.9123,50.9326,50.892,50.9055,38600.0
2014-11-06 14:55:00,75.28,75.36,75.27,75.33,42600.0,50.9123,50.9664,50.9055,50.9461,42600.0
2014-11-06 15:00:00,75.33,75.43,75.3,75.35,52800.0,50.9461,51.0138,50.9258,50.9596,52800.0
2014-11-06 15:05:00,75.36,75.37,75.2,75.23,45400.0,50.9664,50.9732,50.8582,50.8785,45400.0
2014-11-06 15:10:00,75.23,75.36,75.22,75.24,35000.0,50.8785,50.9664,50.8717,50.8853,35000.0
2014-11-06 15:15:00,75.24,75.38,75.22,75.38,38800.0,50.8853,50.9799,50.8717,50.9799,38800.0
2014-11-06 15:20:00,75.38,75.51,75.35,75.5,52400.0,50.9799,51.0679,50.9596,51.0611,52400.0
2014-11-06 15:25:00,75.5,75.52,75.44,75.48,96200.0,51.0611,51.0746,51.0205,51.0476,96200.0
2014-11-06 15:30:00,75.48,75.49,75.34,75.38,80700.0,51.0476,51.0543,50.9529,50.9799,80700.0
2014-11-06 15:35:00,75.38,75.42,75.33,75.36,57300.0,50.9799,51.007,50.9461,50.9664,57300.0
2014-11-06 15:40:00,75.36,75.39,75.29,75.38,73300.0,50.9664,50.9867,50.9191,50.9799,73300.0
2014-11-06 15:45:00,75.38,75.42,75.31,75.42,104800.0,50.9799,51.007,50.9326,51.007,104800.0
2014-11-06 15:50:00,75.4,75.42,75.33,75.4,106900.0,50.9935,51.007,50.9461,50.9935,106900.0
2014-11-06 15:55:00,75.41,75.41,75.32,75.4,141500.0,51.0002,51.0002,50.9394,50.9935,141500.0
2014-11-07 09:30:00,75.3,75.35,74.77,75.12,61800.0,50.9258,50.9596,50.5674,50.8041,61800.0
2014-11-07 09:35:00,75.13,75.59,75.04,75.44,36700.0,50.8109,51.122,50.75,51.0205,36700.0
2014-11-07 09:40:00,75.47,75.47,75.2,75.21,63100.0,51.0408,51.0408,50.8582,50.865,63100.0
2014-11-07 09:45:00,75.26,75.26,75.04,75.07,37200.0,50.8988,50.8988,50.75,50.7703,37200.0
2014-11-07 09:50:00,75.05,75.15,74.85,74.98,32200.0,50.7568,50.8244,50.6215,50.7094,32200.0
2014-11-07 09:55:00,74.9,75.05,74.84,74.92,21900.0,50.6553,50.7568,50.6147,50.6688,21900.0
2014-11-07 10:00:00,74.91,75.04,74.86,74.95,41700.0,50.6621,50.75,50.6283,50.6891,41700.0
2014-11-07 10:05:00,74.95,75.06,74.9,74.95,33200.0,50.6891,50.7635,50.6553,50.6891,33200.0
2014-11-07 10:10:00,74.94,74.98,74.76,74.77,56700.0,50.6824,50.7094,50.5606,50.5674,56700.0
2014-11-07 10:15:00,74.76,74.88,74.7,74.81,31900.0,50.5606,50.6418,50.52,50.5944,31900.0
2014-11-07 10:20:00,74.82,74.99,74.74,74.77,48300.0,50.6012,50.7162,50.5471,50.5674,48300.0
2014-11-07 10:25:00,74.79,74.93,74.79,74.82,14700.0,50.5809,50.6756,50.5809,50.6012,14700.0
2014-11-07 10:30:00,74.81,74.82,74.62,74.75,16300.0,50.5944,50.6012,50.4659,50.5539,16300.0
2014-11-07 10:35:00,74.73,74.84,74.7,74.81,20100.0,50.5403,50.6147,50.52,50.5944,20100.0
2014-11-07 10:40:00,74.8,74.81,74.67,74.75,40600.0,50.5877,50.5944,50.4998,50.5539,40600.0
2014-11-07 10:45:00,74.72,74.77,74.67,74.71,46900.0,50.5336,50.5674,50.4998,50.5268,46900.0
2014-11-07 10:50:00,74.73,74.8,74.68,74.78,56500.0,50.5403,50.5877,50.5065,50.5742,56500.0
2014-11-07 10:55:00,74.79,74.87,74.78,74.83,34300.0,50.5809,50.635,50.5742,50.608,34300.0
2014-11-07 11:00:00,74.84,74.91,74.81,74.9,44600.0,50.6147,50.6621,50.5944,50.6553,44600.0
2014-11-07 11:05:00,74.89,74.93,74.85,74.9,51600.0,50.6485,50.6756,50.6215,50.6553,51600.0
2014-11-07 11:10:00,74.89,74.91,74.74,74.77,33400.0,50.6485,50.6621,50.5471,50.5674,33400.0
2014-11-07 11:15:00,74.74,74.86,74.74,74.84,34600.0,50.5471,50.6283,50.5471,50.6147,34600.0
2014-11-07 11:20:00,74.84,74.86,74.78,74.79,22800.0,50.6147,50.6283,50.5742,50.5809,22800.0
2014-11-07 11:25:00,74.81,74.83,74.77,74.83,50900.0,50.5944,50.608,50.5674,50.608,50900.0
2014-11-07 11:30:00,74.83,74.95,74.83,74.95,33700.0,50.608,50.6891,50.608,50.6891,33700.0
2014-11-07 11:35:00,74.96,74.96,74.88,74.9,36200.0,50.6959,50.6959,50.6418,50.6553,36200.0
2014-11-07 11:40:00,74.92,74.95,74.88,74.9,212200.0,50.6688,50.6891,50.6418,50.6553,212200.0
2014-11-07 11:45:00,74.91,74.92,74.81,74.82,30600.0,50.6621,50.6688,50.5944,50.6012,30600.0
2014-11-07 11:50:00,74.82,74.82,74.69,74.69,21000.0,50.6012,50.6012,50.5133,50.5133,21000.0
2014-11-07 11:55:00,74.68,74.77,74.66,74.71,21800.0,50.5065,50.5674,50.493,50.5268,21800.0
2014-11-07 12:00:00,74.72,74.9,74.66,74.9,31100.0,50.5336,50.6553,50.493,50.6553,31100.0
2014-11-07 12:05:00,74.88,74.91,74.82,74.86,26000.0,50.6418,50.6621,50.6012,50.6283,26000.0
2014-11-07 12:10:00,74.88,74.92,74.85,74.92,28600.0,50.6418,50.6688,50.6215,50.6688,28600.0
2014-11-07 12:15:00,74.93,74.95,74.87,74.87,61200.0,50.6756,50.6891,50.635,50.635,61200.0
2014-11-07 12:20:00,74.88,74.91,74.82,74.91,63000.0,50.6418,50.6621,50.6012,50.6621,63000.0
2014-11-07 12:25:00,74.88,75.0,74.87,74.99,19000.0,50.6418,50.7229,50.635,50.7162,19000.0
2014-11-07 12:30:00,75.0,75.01,74.93,74.97,14900.0,50.7229,50.7297,50.6756,50.7026,14900.0
2014-11-07 12:35:00,74.97,75.03,74.95,74.98,15900.0,50.7026,50.7432,50.6891,50.7094,15900.0
2014-11-07 12:40:00,74.99,75.08,74.98,75.01,23600.0,50.7162,50.777,50.7094,50.7297,23600.0
2014-11-07 12:45:00,75.01,75.04,74.92,74.99,26900.0,50.7297,50.75,50.6688,50.7162,26900.0
2014-11-07 12:50:00,75.01,75.04,74.96,75.04,14900.0,50.7297,50.75,50.6959,50.75,14900.0
2014-11-07 12:55:00,75.04,75.08,74.99,75.04,14400.0,50.75,50.777,50.7162,50.75,14400.0
2014-11-07 13:00:00,75.03,75.1,74.98,75.02,21300.0,50.7432,50.7906,50.7094,50.7365,21300.0
2014-11-07 13:05:00,75.0,75.02,74.91,75.01,17100.0,50.7229,50.7365,50.6621,50.7297,17100.0
2014-11-07 13:10:00,75.01,75.01,74.93,74.97,30400.0,50.7297,50.7297,50.6756,50.7026,30400.0
2014-11-07 13:15:00,74.97,75.06,74.95,75.01,32000.0,50.7026,50.7635,50.6891,50.7297,32000.0
2014-11-07 13:20:00,75.01,75.05,74.98,74.98,29400.0,50.7297,50.7568,50.7094,50.7094,29400.0
2014-11-07 13:25:00,74.97,75.01,74.92,74.95,29700.0,50.7026,50.7297,50.6688,50.6891,29700.0
2014-11-07 13:30:00,74.93,74.99,74.92,74.98,26200.0,50.6756,50.7162,50.6688,50.7094,26200.0
2014-11-07 13:35:00,74.98,74.99,74.94,74.94,26400.0,50.7094,50.7162,50.6824,50.6824,26400.0
2014-11-07 13:40:00,74.94,74.99,74.83,74.84,80900.0,50.6824,50.7162,50.608,50.6147,80900.0
2014-11-07 13:45:00,74.85,74.92,74.85,74.92,37000.0,50.6215,50.6688,50.6215,50.6688,37000.0
2014-11-07 13:50:00,74.91,74.95,74.81,74.82,27900.0,50.6621,50.6891,50.5944,50.6012,27900.0
2014-11-07 13:55:00,74.82,74.88,74.81,74.85,27500.0,50.6012,50.6418,50.5944,50.6215,27500.0
2014-11-07 14:00:00,74.86,75.0,74.86,74.9,43200.0,50.6283,50.7229,50.6283,50.6553,43200.0
2014-11-07 14:05:00,74.9,74.9,74.85,74.87,25200.0,50.6553,50.6553,50.6215,50.635,25200.0
2014-11-07 14:10:00,74.88,74.88,74.8,74.81,25400.0,50.6418,50.6418,50.5877,50.5944,25400.0
2014-11-07 14:15:00,74.81,74.84,74.76,74.78,33900.0,50.5944,50.6147,50.5606,50.5742,33900.0
2014-11-07 14:20:00,74.78,74.78,74.71,74.71,26400.0,50.5742,50.5742,50.5268,50.5268,26400.0
2014-11-07 14:25:00,74.71,74.71,74.52,74.52,68300.0,50.5268,50.5268,50.3983,50.3983,68300.0
2014-11-07 14:30:00,74.52,74.52,74.46,74.5,34800.0,50.3983,50.3983,50.3577,50.3848,34800.0
2014-11-07 14:35:00,74.51,74.54,74.41,74.54,51900.0,50.3915,50.4118,50.3239,50.4118,51900.0
2014-11-07 14:40:00,74.53,74.58,74.4,74.42,39100.0,50.4051,50.4389,50.3172,50.3307,39100.0
2014-11-07 14:45:00,74.41,74.41,74.36,74.4,61300.0,50.3239,50.3239,50.2901,50.3172,61300.0
2014-11-07 14:50:00,74.41,74.41,74.28,74.3,36600.0,50.3239,50.3239,50.236,50.2495,36600.0
2014-11-07 14:55:00,74.29,74.36,74.28,74.36,30600.0,50.2428,50.2901,50.236,50.2901,30600.0
2014-11-07 15:00:00,74.35,74.54,74.35,74.54,39300.0,50.2833,50.4118,50.2833,50.4118,39300.0
2014-11-07 15:05:00,74.53,74.61,74.5,74.51,51800.0,50.4051,50.4592,50.3848,50.3915,51800.0
2014-11-07 15:10:00,74.51,74.51,74.44,74.48,45300.0,50.3915,50.3915,50.3442,50.3713,45300.0
2014-11-07 15:15:00,74.47,74.48,74.28,74.34,52900.0,50.3645,50.3713,50.236,50.2766,52900.0
2014-11-07 15:20:00,74.35,74.46,74.35,74.44,45500.0,50.2833,50.3577,50.2833,50.3442,45500.0
2014-11-07 15:25:00,74.45,74.51,74.44,74.44,80100.0,50.351,50.3915,50.3442,50.3442,80100.0
2014-11-07 15:30:00,74.46,74.57,74.41,74.57,63100.0,50.3577,50.4321,50.3239,50.4321,63100.0
2014-11-07 15:35:00,74.56,74.59,74.5,74.51,67300.0,50.4254,50.4457,50.3848,50.3915,67300.0
2014-11-07 15:40:00,74.52,74.56,74.5,74.55,92100.0,50.3983,50.4254,50.3848,50.4186,92100.0
2014-11-07 15:45:00,74.56,74.66,74.55,74.61,116800.0,50.4254,50.493,50.4186,50.4592,116800.0
2014-11-07 15:50:00,74.61,74.67,74.5,74.54,147200.0,50.4592,50.4998,50.3848,50.4118,147200.0
2014-11-07 15:55:00,74.56,74.74,74.51,74.68,426100.0,50.4254,50.5471,50.3915,50.5065,426100.0
2014-11-10 09:30:00,75.0,75.6,74.98,75.36,67100.0,50.7229,51.1287,50.7094,50.9664,67100.0
2014-11-10 09:35:00,75.36,75.38,75.18,75.35,37400.0,50.9664,50.9799,50.8447,50.9596,37400.0
2014-11-10 09:40:00,75.37,75.43,75.16,75.26,30300.0,50.9732,51.0138,50.8311,50.8988,30300.0
2014-11-10 09:45:00,75.27,75.38,75.16,75.19,17000.0,50.9055,50.9799,50.8311,50.8514,17000.0
2014-11-10 09:50:00,75.15,75.4,75.15,75.25,29400.0,50.8244,50.9935,50.8244,50.892,29400.0
2014-11-10 09:55:00,75.24,75.43,75.21,75.3,33300.0,50.8853,51.0138,50.865,50.9258,33300.0
2014-11-10 10:00:00,75.3,75.34,75.07,75.08,34700.0,50.9258,50.9529,50.7703,50.777,34700.0
2014-11-10 10:05:00,75.11,75.18,75.0,75.06,24400.0,50.7973,50.8447,50.7229,50.7635,24400.0
2014-11-10 10:10:00,75.08,75.12,74.96,74.99,20700.0,50.777,50.8041,50.6959,50.7162,20700.0
2014-11-10 10:15:00,75.02,75.02,74.81,74.93,22100.0,50.7365,50.7365,50.5944,50.6756,22100.0
2014-11-10 10:20:00,74.95,74.95,74.7,74.77,25400.0,50.6891,50.6891,50.52,50.5674,25400.0
2014-11-10 10:25:00,74.77,75.03,74.68,75.01,116600.0,50.5674,50.7432,50.5065,50.7297,116600.0
2014-11-10 10:30:00,75.02,75.04,74.89,75.0,47200.0,50.7365,50.75,50.6485,50.7229,47200.0
2014-11-10 10:35:00,75.02,75.15,74.97,75.03,62100.0,50.7365,50.8244,50.7026,50.7432,62100.0
2014-11-10 10:40:00,75.03,75.13,74.99,75.13,45300.0,50.7432,50.8109,50.7162,50.8109,45300.0
2014-11-10 10:45:00,75.15,75.32,75.15,75.21,29200.0,50.8244,50.9394,50.8244,50.865,29200.0
2014-11-10 10:50:00,75.22,75.28,75.14,75.18,21900.0,50.8717,50.9123,50.8176,50.8447,21900.0
2014-11-10 10:55:00,75.18,75.22,75.11,75.18,11200.0,50.8447,50.8717,50.7973,50.8447,11200.0
2014-11-10 11:00:00,75.19,75.21,75.05,75.18,11300.0,50.8514,50.865,50.7568,50.8447,11300.0
2014-11-10 11:05:00,75.18,75.18,74.9,75.01,25100.0,50.8447,50.8447,50.6553,50.7297,25100.0
2014-11-10 11:10:00,75.01,75.09,74.97,74.98,30200.0,50.7297,50.7838,50.7026,50.7094,30200.0
2014-11-10 11:15:00,74.98,75.05,74.92,75.0,25300.0,50.7094,50.7568,50.6688,50.7229,25300.0
2014-11-10 11:20:00,74.99,75.02,74.87,74.99,24100.0,50.7162,50.7365,50.635,50.7162,24100.0
2014-11-10 11:25:00,75.0,75.13,75.0,75.11,21300.0,50.7229,50.8109,50.7229,50.7973,21300.0
2014-11-10 11:30:00,75.11,75.24,75.11,75.18,18000.0,50.7973,50.8853,50.7973,50.8447,18000.0
2014-11-10 11:35:00,75.18,75.18,74.93,75.07,16600.0,50.8447,50.8447,50.6756,50.7703,16600.0
2014-11-10 11:40:00,75.06,75.13,74.87,74.91,19500.0,50.7635,50.8109,50.635,50.6621,19500.0
2014-11-10 11:45:00,74.93,75.05,74.91,75.05,18600.0,50.6756,50.7568,50.6621,50.7568,18600.0
2014-11-10 11:50:00,75.02,75.2,74.99,75.07,13500.0,50.7365,50.8582,50.7162,50.7703,13500.0
2014-11-10 11:55:00,75.06,75.11,74.9,74.91,17400.0,50.7635,50.7973,50.6553,50.6621,17400.0
2014-11-10 12:00:00,74.88,74.93,74.81,74.87,26700.0,50.6418,50.6756,50.5944,50.635,26700.0
2014-11-10 12:05:00,74.86,74.91,74.65,74.68,24400.0,50.6283,50.6621,50.4862,50.5065,24400.0
2014-11-10 12:10:00,74.66,74.82,74.66,74.82,13700.0,50.493,50.6012,50.493,50.6012,13700.0
2014-11-10 12:15:00,74.83,74.83,74.73,74.76,13900.0,50.608,50.608,50.5403,50.5606,13900.0
2014-11-10 12:20:00,74.77,74.94,74.77,74.91,13700.0,50.5674,50.6824,50.5674,50.6621,13700.0
2014-11-10 12:25:00,74.91,74.96,74.84,74.91,12100.0,50.6621,50.6959,50.6147,50.6621,12100.0
2014-11-10 12:30:00,74.93,75.0,74.9,74.96,21700.0,50.6756,50.7229,50.6553,50.6959,21700.0
2014-11-10 12:35:00,74.97,74.98,74.83,74.85,23000.0,50.7026,50.7094,50.608,50.6215,23000.0
2014-11-10 12:40:00,74.86,74.97,74.85,74.91,16000.0,50.6283,50.7026,50.6215,50.6621,16000.0
2014-11-10 12:45:00,74.9,74.99,74.88,74.98,15400.0,50.6553,50.7162,50.6418,50.7094,15400.0
2014-11-10 12:50:00,75.01,75.03,74.97,74.97,14500.0,50.7297,50.7432,50.7026,50.7026,14500.0
2014-11-10 12:55:00,74.97,75.02,74.94,75.0,16800.0,50.7026,50.7365,50.6824,50.7229,16800.0
2014-11-10 13:00:00,74.99,75.02,74.88,74.98,11900.0,50.7162,50.7365,50.6418,50.7094,11900.0
2014-11-10 13:05:00,74.95,74.95,74.86,74.89,11100.0,50.6891,50.6891,50.6283,50.6485,11100.0
2014-11-10 13:10:00,74.91,74.96,74.85,74.89,16400.0,50.6621,50.6959,50.6215,50.6485,16400.0
2014-11-10 13:15:00,74.88,74.96,74.86,74.9,11000.0,50.6418,50.6959,50.6283,50.6553,11000.0
2014-11-10 13:20:00,74.92,75.01,74.89,74.97,11700.0,50.6688,50.7297,50.6485,50.7026,11700.0
2014-11-10 13:25:00,74.97,75.02,74.96,75.0,15700.0,50.7026,50.7365,50.6959,50.7229,15700.0
2014-11-10 13:30:00,75.01,75.03,74.88,74.92,18800.0,50.7297,50.7432,50.6418,50.6688,18800.0
2014-11-10 13:35:00,74.92,74.97,74.85,74.86,17300.0,50.6688,50.7026,50.6215,50.6283,17300.0
2014-11-10 13:40:00,74.85,74.96,74.82,74.95,16300.0,50.6215,50.6959,50.6012,50.6891,16300.0
2014-11-10 13:45:00,74.94,75.01,74.87,74.88,13800.0,50.6824,50.7297,50.635,50.6418,13800.0
2014-11-10 13:50:00,74.86,74.88,74.78,74.78,16900.0,50.6283,50.6418,50.5742,50.5742,16900.0
2014-11-10 13:55:00,74.77,74.81,74.75,74.79,15900.0,50.5674,50.5944,50.5539,50.5809,15900.0
2014-11-10 14:00:00,74.79,74.85,74.74,74.76,12600.0,50.5809,50.6215,50.5471,50.5606,12600.0
2014-11-10 14:05:00,74.75,74.77,74.67,74.67,29800.0,50.5539,50.5674,50.4998,50.4998,29800.0
2014-11-10 14:10:00,74.68,74.69,74.62,74.69,27000.0,50.5065,50.5133,50.4659,50.5133,27000.0
2014-11-10 14:15:00,74.7,74.82,74.66,74.82,16200.0,50.52,50.6012,50.493,50.6012,16200.0
2014-11-10 14:20:00,74.82,74.82,74.63,74.7,25100.0,50.6012,50.6012,50.4727,50.52,25100.0
2014-11-10 14:25:00,74.7,74.73,74.67,74.73,15800.0,50.52,50.5403,50.4998,50.5403,15800.0
2014-11-10 14:30:00,74.73,74.8,74.65,74.67,19700.0,50.5403,50.5877,50.4862,50.4998,19700.0
2014-11-10 14:35:00,74.67,74.73,74.63,74.66,19600.0,50.4998,50.5403,50.4727,50.493,19600.0
2014-11-10 14:40:00,74.67,74.72,74.65,74.68,22500.0,50.4998,50.5336,50.4862,50.5065,22500.0
2014-11-10 14:45:00,74.67,74.73,74.64,74.72,26200.0,50.4998,50.5403,50.4795,50.5336,26200.0
2014-11-10 14:50:00,74.72,74.79,74.66,74.69,32400.0,50.5336,50.5809,50.493,50.5133,32400.0
2014-11-10 14:55:00,74.68,74.75,74.64,74.73,35800.0,50.5065,50.5539,50.4795,50.5403,35800.0
2014-11-10 15:00:00,74.72,74.73,74.64,74.66,40500.0,50.5336,50.5403,50.4795,50.493,40500.0
2014-11-10 15:05:00,74.65,74.69,74.64,74.64,37000.0,50.4862,50.5133,50.4795,50.4795,37000.0
2014-11-10 15:10:00,74.65,74.68,74.59,74.64,69500.0,50.4862,50.5065,50.4457,50.4795,69500.0
2014-11-10 15:15:00,74.65,74.65,74.56,74.61,68100.0,50.4862,50.4862,50.4254,50.4592,68100.0
2014-11-10 15:20:00,74.61,74.68,74.57,74.61,75600.0,50.4592,50.5065,50.4321,50.4592,75600.0
2014-11-10 15:25:00,74.62,74.62,74.5,74.51,43100.0,50.4659,50.4659,50.3848,50.3915,43100.0
2014-11-10 15:30:00,74.51,74.58,74.48,74.5,47000.0,50.3915,50.4389,50.3713,50.3848,47000.0
2014-11-10 15:35:00,74.48,74.53,74.38,74.45,51800.0,50.3713,50.4051,50.3036,50.351,51800.0
2014-11-10 15:40:00,74.45,74.46,74.4,74.45,48800.0,50.351,50.3577,50.3172,50.351,48800.0
2014-11-10 15:45:00,74.45,74.49,74.43,74.47,103900.0,50.351,50.378,50.3374,50.3645,103900.0
2014-11-10 15:50:00,74.46,74.48,74.39,74.41,75900.0,50.3577,50.3713,50.3104,50.3239,75900.0
2014-11-10 15:55:00,74.41,74.53,74.41,74.5,114600.0,50.3239,50.4051,50.3239,50.3848,114600.0
2014-11-11 09:30:00,74.89,75.15,73.9,74.98,157400.0,50.6485,50.8244,49.979,50.7094,157400.0
2014-11-11 09:35:00,74.91,74.96,74.4,74.71,63900.0,50.6621,50.6959,50.3172,50.5268,63900.0
2014-11-11 09:40:00,74.7,74.7,74.28,74.5,52600.0,50.52,50.52,50.236,50.3848,52600.0
2014-11-11 09:45:00,74.49,74.58,74.09,74.15,34900.0,50.378,50.4389,50.1075,50.1481,34900.0
2014-11-11 09:50:00,74.13,74.28,74.03,74.21,61100.0,50.1346,50.236,50.0669,50.1887,61100.0
2014-11-11 09:55:00,74.21,74.43,74.04,74.08,111600.0,50.1887,50.3374,50.0737,50.1007,111600.0
2014-11-11 10:00:00,74.1,74.52,74.09,74.42,66400.0,50.1143,50.3983,50.1075,50.3307,66400.0
2014-11-11 10:05:00,74.44,74.56,74.32,74.38,58300.0,50.3442,50.4254,50.2631,50.3036,58300.0
2014-11-11 10:10:00,74.41,74.49,74.31,74.39,23800.0,50.3239,50.378,50.2563,50.3104,23800.0
2014-11-11 10:15:00,74.39,74.41,74.23,74.26,15400.0,50.3104,50.3239,50.2022,50.2225,15400.0
2014-11-11 10:20:00,74.26,74.37,74.17,74.35,35400.0,50.2225,50.2969,50.1616,50.2833,35400.0
2014-11-11 10:25:00,74.36,74.36,74.19,74.24,25800.0,50.2901,50.2901,50.1751,50.2089,25800.0
2014-11-11 10:30:00,74.26,74.34,74.08,74.22,34700.0,50.2225,50.2766,50.1007,50.1954,34700.0
2014-11-11 10:35:00,74.2,74.2,73.96,74.0,69200.0,50.1819,50.1819,50.0196,50.0466,69200.0
2014-11-11 10:40:00,73.99,74.15,73.99,74.05,28100.0,50.0399,50.1481,50.0399,50.0804,28100.0
2014-11-11 10:45:00,74.08,74.12,74.02,74.06,34900.0,50.1007,50.1278,50.0602,50.0872,34900.0
2014-11-11 10:50:00,74.07,74.18,74.05,74.14,30100.0,50.094,50.1684,50.0804,50.1413,30100.0
2014-11-11 10:55:00,74.15,74.26,74.06,74.2,28800.0,50.1481,50.2225,50.0872,50.1819,28800.0
2014-11-11 11:00:00,74.18,74.21,73.99,73.99,39500.0,50.1684,50.1887,50.0399,50.0399,39500.0
2014-11-11 11:05:00,73.99,73.99,73.77,73.77,33800.0,50.0399,50.0399,49.8911,49.8911,33800.0
2014-11-11 11:10:00,73.77,73.89,73.75,73.82,48700.0,49.8911,49.9722,49.8776,49.9249,48700.0
2014-11-11 11:15:00,73.83,73.83,73.62,73.62,31000.0,49.9317,49.9317,49.7896,49.7896,31000.0
2014-11-11 11:20:00,73.6,73.67,73.59,73.63,30000.0,49.7761,49.8235,49.7693,49.7964,30000.0
2014-11-11 11:25:00,73.63,73.74,73.57,73.57,33500.0,49.7964,49.8708,49.7558,49.7558,33500.0
2014-11-11 11:30:00,73.58,73.67,73.55,73.58,21800.0,49.7626,49.8235,49.7423,49.7626,21800.0
2014-11-11 11:35:00,73.56,73.56,73.23,73.29,59000.0,49.7491,49.7491,49.5259,49.5665,59000.0
2014-11-11 11:40:00,73.29,73.4,73.23,73.28,54300.0,49.5665,49.6408,49.5259,49.5597,54300.0
2014-11-11 11:45:00,73.28,73.52,73.23,73.41,58000.0,49.5597,49.722,49.5259,49.6476,58000.0
2014-11-11 11:50:00,73.41,73.56,73.4,73.51,29800.0,49.6476,49.7491,49.6408,49.7152,29800.0
2014-11-11 11:55:00,73.53,73.56,73.48,73.5,43000.0,49.7288,49.7491,49.695,49.7085,43000.0
2014-11-11 12:00:00,73.5,73.58,73.5,73.58,43200.0,49.7085,49.7626,49.7085,49.7626,43200.0
2014-11-11 12:05:00,73.58,73.61,73.48,73.51,27000.0,49.7626,49.7829,49.695,49.7152,27000.0
2014-11-11 12:10:00,73.5,73.55,73.47,73.49,63000.0,49.7085,49.7423,49.6882,49.7017,63000.0
2014-11-11 12:15:00,73.5,73.52,73.47,73.5,34900.0,49.7085,49.722,49.6882,49.7085,34900.0
2014-11-11 12:20:00,73.5,73.52,73.44,73.49,39300.0,49.7085,49.722,49.6679,49.7017,39300.0
2014-11-11 12:25:00,73.51,73.62,73.45,73.62,23300.0,49.7152,49.7896,49.6747,49.7896,23300.0
2014-11-11 12:30:00,73.62,73.69,73.55,73.69,23800.0,49.7896,49.837,49.7423,49.837,23800.0
2014-11-11 12:35:00,73.68,73.74,73.49,73.54,44200.0,49.8302,49.8708,49.7017,49.7355,44200.0
2014-11-11 12:40:00,73.56,73.64,73.47,73.47,23500.0,49.7491,49.8032,49.6882,49.6882,23500.0
2014-11-11 12:45:00,73.46,73.5,73.36,73.39,12000.0,49.6814,49.7085,49.6138,49.6341,12000.0
2014-11-11 12:50:00,73.39,73.5,73.33,73.46,19700.0,49.6341,49.7085,49.5935,49.6814,19700.0
2014-11-11 12:55:00,73.48,73.53,73.46,73.53,19700.0,49.695,49.7288,49.6814,49.7288,19700.0
2014-11-11 13:00:00,73.52,73.52,73.34,73.46,19900.0,49.722,49.722,49.6003,49.6814,19900.0
2014-11-11 13:05:00,73.47,73.57,73.46,73.54,21300.0,49.6882,49.7558,49.6814,49.7355,21300.0
2014-11-11 13:10:00,73.56,73.64,73.48,73.62,27200.0,49.7491,49.8032,49.695,49.7896,27200.0
2014-11-11 13:15:00,73.62,73.73,73.57,73.67,39600.0,49.7896,49.864,49.7558,49.8235,39600.0
2014-11-11 13:20:00,73.66,73.69,73.59,73.62,25000.0,49.8167,49.837,49.7693,49.7896,25000.0
2014-11-11 13:25:00,73.6,73.65,73.5,73.61,25200.0,49.7761,49.8099,49.7085,49.7829,25200.0
2014-11-11 13:30:00,73.62,73.75,73.57,73.75,22300.0,49.7896,49.8776,49.7558,49.8776,22300.0
2014-11-11 13:35:00,73.75,73.8,73.68,73.8,16700.0,49.8776,49.9114,49.8302,49.9114,16700.0
2014-11-11 13:40:00,73.8,73.9,73.77,73.81,25500.0,49.9114,49.979,49.8911,49.9181,25500.0
2014-11-11 13:45:00,73.82,73.98,73.76,73.96,67700.0,49.9249,50.0331,49.8843,50.0196,67700.0
2014-11-11 13:50:00,73.95,73.95,73.72,73.74,20200.0,50.0128,50.0128,49.8573,49.8708,20200.0
2014-11-11 13:55:00,73.73,73.77,73.71,73.73,22300.0,49.864,49.8911,49.8505,49.864,22300.0
2014-11-11 14:00:00,73.74,73.9,73.74,73.9,22500.0,49.8708,49.979,49.8708,49.979,22500.0
2014-11-11 14:05:00,73.9,74.01,73.9,74.0,36000.0,49.979,50.0534,49.979,50.0466,36000.0
2014-11-11 14:10:00,73.99,74.0,73.81,73.86,37200.0,50.0399,50.0466,49.9181,49.952,37200.0
2014-11-11 14:15:00,73.85,73.86,73.68,73.76,75400.0,49.9452,49.952,49.8302,49.8843,75400.0
2014-11-11 14:20:00,73.78,73.82,73.74,73.78,36500.0,49.8978,49.9249,49.8708,49.8978,36500.0
2014-11-11 14:25:00,73.78,73.88,73.69,73.71,92300.0,49.8978,49.9655,49.837,49.8505,92300.0
2014-11-11 14:30:00,73.69,73.76,73.67,73.75,15100.0,49.837,49.8843,49.8235,49.8776,15100.0
2014-11-11 14:35:00,73.75,73.76,73.58,73.62,23700.0,49.8776,49.8843,49.7626,49.7896,23700.0
2014-11-11 14:40:00,73.62,73.64,73.5,73.52,21200.0,49.7896,49.8032,49.7085,49.722,21200.0
2014-11-11 14:45:00,73.53,73.75,73.53,73.7,30600.0,49.7288,49.8776,49.7288,49.8437,30600.0
2014-11-11 14:50:00,73.7,73.71,73.57,73.61,21200.0,49.8437,49.8505,49.7558,49.7829,21200.0
2014-11-11 14:55:00,73.61,73.65,73.56,73.61,22500.0,49.7829,49.8099,49.7491,49.7829,22500.0
2014-11-11 15:00:00,73.61,73.63,73.54,73.55,50000.0,49.7829,49.7964,49.7355,49.7423,50000.0
2014-11-11 15:05:00,73.54,73.63,73.5,73.58,25700.0,49.7355,49.7964,49.7085,49.7626,25700.0
2014-11-11 15:10:00,73.57,73.6,73.48,73.48,38200.0,49.7558,49.7761,49.695,49.695,38200.0
2014-11-11 15:15:00,73.47,73.53,73.45,73.53,30000.0,49.6882,49.7288,49.6747,49.7288,30000.0
2014-11-11 15:20:00,73.53,73.57,73.5,73.5,29800.0,49.7288,49.7558,49.7085,49.7085,29800.0
2014-11-11 15:25:00,73.51,73.58,73.42,73.45,62400.0,49.7152,49.7626,49.6544,49.6747,62400.0
2014-11-11 15:30:00,73.46,73.51,73.39,73.44,49500.0,49.6814,49.7152,49.6341,49.6679,49500.0
2014-11-11 15:35:00,73.44,73.52,73.44,73.47,66900.0,49.6679,49.722,49.6679,49.6882,66900.0
2014-11-11 15:40:00,73.47,73.51,73.45,73.46,65700.0,49.6882,49.7152,49.6747,49.6814,65700.0
2014-11-11 15:45:00,73.47,73.54,73.47,73.53,124100.0,49.6882,49.7355,49.6882,49.7288,124100.0
2014-11-11 15:50:00,73.52,73.56,73.51,73.53,92400.0,49.722,49.7491,49.7152,49.7288,92400.0
2014-11-11 15:55:00,73.54,73.63,73.52,73.63,157100.0,49.7355,49.7964,49.722,49.7964,157100.0
2014-11-12 09:30:00,72.97,74.21,72.85,73.33,130900.0,49.6879,50.5322,49.6062,49.933,130900.0
2014-11-12 09:35:00,73.38,74.04,73.34,73.7,55200.0,49.9671,50.4165,49.9398,50.185,55200.0
2014-11-12 09:40:00,73.64,73.73,73.43,73.61,67800.0,50.1441,50.2054,50.0011,50.1237,67800.0
2014-11-12 09:45:00,73.59,73.74,73.44,73.71,42900.0,50.11,50.2122,50.0079,50.1918,42900.0
2014-11-12 09:50:00,73.72,73.77,73.42,73.46,21300.0,50.1986,50.2326,49.9943,50.0215,21300.0
2014-11-12 09:55:00,73.44,73.53,73.39,73.5,22100.0,50.0079,50.0692,49.9739,50.0488,22100.0
2014-11-12 10:00:00,73.5,73.73,73.5,73.59,27400.0,50.0488,50.2054,50.0488,50.11,27400.0
2014-11-12 10:05:00,73.6,73.65,73.52,73.54,30700.0,50.1169,50.1509,50.0624,50.076,30700.0
2014-11-12 10:10:00,73.57,73.67,73.5,73.62,24100.0,50.0964,50.1645,50.0488,50.1305,24100.0
2014-11-12 10:15:00,73.59,73.61,73.45,73.48,36300.0,50.11,50.1237,50.0147,50.0351,36300.0
2014-11-12 10:20:00,73.52,73.74,73.52,73.65,23900.0,50.0624,50.2122,50.0624,50.1509,23900.0
2014-11-12 10:25:00,73.65,73.73,73.53,73.62,41500.0,50.1509,50.2054,50.0692,50.1305,41500.0
2014-11-12 10:30:00,73.62,73.65,73.52,73.55,49600.0,50.1305,50.1509,50.0624,50.0828,49600.0
2014-11-12 10:35:00,73.55,73.65,73.5,73.54,36200.0,50.0828,50.1509,50.0488,50.076,36200.0
2014-11-12 10:40:00,73.55,73.68,73.43,73.47,28600.0,50.0828,50.1713,50.0011,50.0283,28600.0
2014-11-12 10:45:00,73.45,73.48,73.35,73.4,39900.0,50.0147,50.0351,49.9466,49.9807,39900.0
2014-11-12 10:50:00,73.4,73.43,73.32,73.39,26100.0,49.9807,50.0011,49.9262,49.9739,26100.0
2014-11-12 10:55:00,73.39,73.46,73.3,73.33,25000.0,49.9739,50.0215,49.9126,49.933,25000.0
2014-11-12 11:00:00,73.33,73.4,73.14,73.28,33000.0,49.933,49.9807,49.8036,49.899,33000.0
2014-11-12 11:05:00,73.25,73.35,73.2,73.23,22200.0,49.8785,49.9466,49.8445,49.8649,22200.0
2014-11-12 11:10:00,73.23,73.38,73.22,73.25,34400.0,49.8649,49.9671,49.8581,49.8785,34400.0
2014-11-12 11:15:00,73.24,73.27,73.14,73.27,36800.0,49.8717,49.8921,49.8036,49.8921,36800.0
2014-11-12 11:20:00,73.29,73.49,73.27,73.47,48000.0,49.9058,50.042,49.8921,50.0283,48000.0
2014-11-12 11:25:00,73.44,73.61,73.44,73.54,59000.0,50.0079,50.1237,50.0079,50.076,59000.0
2014-11-12 11:30:00,73.55,73.55,73.36,73.43,24500.0,50.0828,50.0828,49.9534,50.0011,24500.0
2014-11-12 11:35:00,73.43,73.72,73.43,73.59,27400.0,50.0011,50.1986,50.0011,50.11,27400.0
2014-11-12 11:40:00,73.56,73.57,73.47,73.51,19200.0,50.0896,50.0964,50.0283,50.0556,19200.0
2014-11-12 11:45:00,73.5,73.65,73.47,73.65,21600.0,50.0488,50.1509,50.0283,50.1509,21600.0
2014-11-12 11:50:00,73.66,73.66,73.47,73.48,24700.0,50.1577,50.1577,50.0283,50.0351,24700.0
2014-11-12 11:55:00,73.48,73.62,73.45,73.45,23100.0,50.0351,50.1305,50.0147,50.0147,23100.0
2014-11-12 12:00:00,73.46,73.51,73.43,73.46,19000.0,50.0215,50.0556,50.0011,50.0215,19000.0
2014-11-12 12:05:00,73.47,73.53,73.38,73.41,18700.0,50.0283,50.0692,49.9671,49.9875,18700.0
2014-11-12 12:10:00,73.41,73.49,73.35,73.36,24500.0,49.9875,50.042,49.9466,49.9534,24500.0
2014-11-12 12:15:00,73.4,73.44,73.32,73.35,24600.0,49.9807,50.0079,49.9262,49.9466,24600.0
2014-11-12 12:20:00,73.34,73.36,73.26,73.3,24900.0,49.9398,49.9534,49.8853,49.9126,24900.0
2014-11-12 12:25:00,73.3,73.41,73.3,73.38,24300.0,49.9126,49.9875,49.9126,49.9671,24300.0
2014-11-12 12:30:00,73.38,73.45,73.35,73.38,18100.0,49.9671,50.0147,49.9466,49.9671,18100.0
2014-11-12 12:35:00,73.37,73.44,73.31,73.37,22300.0,49.9602,50.0079,49.9194,49.9602,22300.0
2014-11-12 12:40:00,73.36,73.42,73.32,73.35,12900.0,49.9534,49.9943,49.9262,49.9466,12900.0
2014-11-12 12:45:00,73.35,73.49,73.33,73.49,14500.0,49.9466,50.042,49.933,50.042,14500.0
2014-11-12 12:50:00,73.47,73.49,73.41,73.45,13000.0,50.0283,50.042,49.9875,50.0147,13000.0
2014-11-12 12:55:00,73.46,73.51,73.42,73.49,25500.0,50.0215,50.0556,49.9943,50.042,25500.0
2014-11-12 13:00:00,73.49,73.53,73.42,73.45,16900.0,50.042,50.0692,49.9943,50.0147,16900.0
2014-11-12 13:05:00,73.44,73.53,73.42,73.43,17500.0,50.0079,50.0692,49.9943,50.0011,17500.0
2014-11-12 13:10:00,73.44,73.48,73.4,73.44,20600.0,50.0079,50.0351,49.9807,50.0079,20600.0
2014-11-12 13:15:00,73.46,73.51,73.4,73.48,20100.0,50.0215,50.0556,49.9807,50.0351,20100.0
2014-11-12 13:20:00,73.47,73.47,73.35,73.42,20000.0,50.0283,50.0283,49.9466,49.9943,20000.0
2014-11-12 13:25:00,73.43,73.47,73.36,73.37,30600.0,50.0011,50.0283,49.9534,49.9602,30600.0
2014-11-12 13:30:00,73.37,73.41,73.32,73.41,67500.0,49.9602,49.9875,49.9262,49.9875,67500.0
2014-11-12 13:35:00,73.41,73.43,73.31,73.41,19800.0,49.9875,50.0011,49.9194,49.9875,19800.0
2014-11-12 13:40:00,73.42,73.45,73.34,73.34,27300.0,49.9943,50.0147,49.9398,49.9398,27300.0
2014-11-12 13:45:00,73.34,73.34,73.17,73.26,83200.0,49.9398,49.9398,49.8241,49.8853,83200.0
2014-11-12 13:50:00,73.26,73.29,73.2,73.23,23000.0,49.8853,49.9058,49.8445,49.8649,23000.0
2014-11-12 13:55:00,73.23,73.37,73.23,73.37,23800.0,49.8649,49.9602,49.8649,49.9602,23800.0
2014-11-12 14:00:00,73.37,73.4,73.31,73.39,27000.0,49.9602,49.9807,49.9194,49.9739,27000.0
2014-11-12 14:05:00,73.39,73.42,73.37,73.41,17300.0,49.9739,49.9943,49.9602,49.9875,17300.0
2014-11-12 14:10:00,73.41,73.5,73.34,73.46,27500.0,49.9875,50.0488,49.9398,50.0215,27500.0
2014-11-12 14:15:00,73.45,73.51,73.44,73.49,42800.0,50.0147,50.0556,50.0079,50.042,42800.0
2014-11-12 14:20:00,73.5,73.5,73.44,73.47,29300.0,50.0488,50.0488,50.0079,50.0283,29300.0
2014-11-12 14:25:00,73.46,73.51,73.43,73.46,22200.0,50.0215,50.0556,50.0011,50.0215,22200.0
2014-11-12 14:30:00,73.47,73.48,73.38,73.39,32000.0,50.0283,50.0351,49.9671,49.9739,32000.0
2014-11-12 14:35:00,73.38,73.38,73.28,73.33,26400.0,49.9671,49.9671,49.899,49.933,26400.0
2014-11-12 14:40:00,73.33,73.33,73.15,73.15,33800.0,49.933,49.933,49.8104,49.8104,33800.0
2014-11-12 14:45:00,73.16,73.16,73.07,73.16,31200.0,49.8172,49.8172,49.756,49.8172,31200.0
2014-11-12 14:50:00,73.15,73.17,73.09,73.15,20500.0,49.8104,49.8241,49.7696,49.8104,20500.0
2014-11-12 14:55:00,73.16,73.2,73.14,73.16,28400.0,49.8172,49.8445,49.8036,49.8172,28400.0
2014-11-12 15:00:00,73.16,73.26,73.13,73.21,42000.0,49.8172,49.8853,49.7968,49.8513,42000.0
2014-11-12 15:05:00,73.2,73.33,73.15,73.32,36200.0,49.8445,49.933,49.8104,49.9262,36200.0
2014-11-12 15:10:00,73.33,73.33,73.23,73.25,32500.0,49.933,49.933,49.8649,49.8785,32500.0
2014-11-12 15:15:00,73.25,73.27,73.18,73.24,28800.0,49.8785,49.8921,49.8309,49.8717,28800.0
2014-11-12 15:20:00,73.24,73.24,73.13,73.17,43500.0,49.8717,49.8717,49.7968,49.8241,43500.0
2014-11-12 15:25:00,73.19,73.25,73.14,73.2,28600.0,49.8377,49.8785,49.8036,49.8445,28600.0
2014-11-12 15:30:00,73.2,73.2,73.06,73.06,59400.0,49.8445,49.8445,49.7492,49.7492,59400.0
2014-11-12 15:35:00,73.07,73.1,73.04,73.04,59500.0,49.756,49.7764,49.7355,49.7355,59500.0
2014-11-12 15:40:00,73.04,73.1,73.04,73.07,56900.0,49.7355,49.7764,49.7355,49.756,56900.0
2014-11-12 15:45:00,73.08,73.1,73.0,73.04,108100.0,49.7628,49.7764,49.7083,49.7355,108100.0
2014-11-12 15:50:00,73.05,73.07,72.93,72.97,99700.0,49.7423,49.756,49.6606,49.6879,99700.0
2014-11-12 15:55:00,72.98,73.08,72.98,73.02,132600.0,49.6947,49.7628,49.6947,49.7219,132600.0
2014-11-13 09:30:00,72.63,72.72,72.42,72.63,66400.0,49.4563,49.5176,49.3134,49.4563,66400.0
2014-11-13 09:35:00,72.67,72.68,72.26,72.44,39600.0,49.4836,49.4904,49.2044,49.327,39600.0
2014-11-13 09:40:00,72.44,72.53,72.02,72.24,98100.0,49.327,49.3883,49.041,49.1908,98100.0
2014-11-13 09:45:00,72.23,72.45,72.17,72.37,34000.0,49.184,49.3338,49.1431,49.2793,34000.0
2014-11-13 09:50:00,72.39,72.56,72.21,72.44,98600.0,49.2929,49.4087,49.1704,49.327,98600.0
2014-11-13 09:55:00,72.44,72.48,72.17,72.22,68300.0,49.327,49.3542,49.1431,49.1772,68300.0
2014-11-13 10:00:00,72.22,72.25,72.0,72.04,54100.0,49.1772,49.1976,49.0274,49.0546,54100.0
2014-11-13 10:05:00,72.03,72.25,72.0,72.18,73300.0,49.0478,49.1976,49.0274,49.1499,73300.0
2014-11-13 10:10:00,72.18,72.21,71.95,71.95,42000.0,49.1499,49.1704,48.9933,48.9933,42000.0
2014-11-13 10:15:00,71.94,72.01,71.84,71.92,53200.0,48.9865,49.0342,48.9184,48.9729,53200.0
2014-11-13 10:20:00,71.93,71.94,71.68,71.86,127100.0,48.9797,48.9865,48.8095,48.932,127100.0
2014-11-13 10:25:00,71.88,71.95,71.78,71.86,52700.0,48.9456,48.9933,48.8776,48.932,52700.0
2014-11-13 10:30:00,71.85,71.89,71.62,71.62,60300.0,48.9252,48.9525,48.7686,48.7686,60300.0
2014-11-13 10:35:00,71.66,71.73,71.6,71.73,45300.0,48.7958,48.8435,48.755,48.8435,45300.0
2014-11-13 10:40:00,71.74,71.9,71.74,71.85,38300.0,48.8503,48.9593,48.8503,48.9252,38300.0
2014-11-13 10:45:00,71.84,71.95,71.81,71.86,37300.0,48.9184,48.9933,48.898,48.932,37300.0
2014-11-13 10:50:00,71.85,71.9,71.81,71.84,42000.0,48.9252,48.9593,48.898,48.9184,42000.0
2014-11-13 10:55:00,71.84,71.91,71.75,71.76,33000.0,48.9184,48.9661,48.8571,48.8639,33000.0
2014-11-13 11:00:00,71.77,71.81,71.5,71.54,75300.0,48.8707,48.898,48.6869,48.7141,75300.0
2014-11-13 11:05:00,71.55,71.65,71.5,71.55,57700.0,48.7209,48.789,48.6869,48.7209,57700.0
2014-11-13 11:10:00,71.54,71.61,71.41,71.41,53900.0,48.7141,48.7618,48.6256,48.6256,53900.0
2014-11-13 11:15:00,71.42,71.59,71.36,71.51,58200.0,48.6324,48.7482,48.5916,48.6937,58200.0
2014-11-13 11:20:00,71.51,71.52,71.38,71.42,32100.0,48.6937,48.7005,48.6052,48.6324,32100.0
2014-11-13 11:25:00,71.42,71.42,71.21,71.22,63300.0,48.6324,48.6324,48.4894,48.4962,63300.0
2014-11-13 11:30:00,71.21,71.29,71.19,71.29,85300.0,48.4894,48.5439,48.4758,48.5439,85300.0
2014-11-13 11:35:00,71.28,71.28,71.01,71.01,51900.0,48.5371,48.5371,48.3532,48.3532,51900.0
2014-11-13 11:40:00,71.01,71.02,70.82,70.84,143300.0,48.3532,48.36,48.2239,48.2375,143300.0
2014-11-13 11:45:00,70.84,70.9,70.73,70.89,103900.0,48.2375,48.2783,48.1626,48.2715,103900.0
2014-11-13 11:50:00,70.88,70.9,70.74,70.8,99500.0,48.2647,48.2783,48.1694,48.2102,99500.0
2014-11-13 11:55:00,70.8,71.04,70.78,71.04,37100.0,48.2102,48.3737,48.1966,48.3737,37100.0
2014-11-13 12:00:00,71.04,71.05,70.74,70.74,48400.0,48.3737,48.3805,48.1694,48.1694,48400.0
2014-11-13 12:05:00,70.75,70.8,70.65,70.78,37800.0,48.1762,48.2102,48.1081,48.1966,37800.0
2014-11-13 12:10:00,70.79,70.84,70.72,70.83,29200.0,48.2034,48.2375,48.1558,48.2307,29200.0
2014-11-13 12:15:00,70.85,70.87,70.72,70.74,34400.0,48.2443,48.2579,48.1558,48.1694,34400.0
2014-11-13 12:20:00,70.74,70.84,70.71,70.76,58800.0,48.1694,48.2375,48.149,48.183,58800.0
2014-11-13 12:25:00,70.74,71.0,70.73,70.98,22800.0,48.1694,48.3464,48.1626,48.3328,22800.0
2014-11-13 12:30:00,70.99,71.23,70.99,71.13,36600.0,48.3396,48.503,48.3396,48.4349,36600.0
2014-11-13 12:35:00,71.14,71.25,71.12,71.14,14400.0,48.4418,48.5167,48.4281,48.4418,14400.0
2014-11-13 12:40:00,71.12,71.14,71.02,71.14,16300.0,48.4281,48.4418,48.36,48.4418,16300.0
2014-11-13 12:45:00,71.11,71.11,70.96,70.97,18900.0,48.4213,48.4213,48.3192,48.326,18900.0
2014-11-13 12:50:00,70.99,71.07,70.97,70.97,17500.0,48.3396,48.3941,48.326,48.326,17500.0
2014-11-13 12:55:00,70.98,70.99,70.78,70.78,31700.0,48.3328,48.3396,48.1966,48.1966,31700.0
2014-11-13 13:00:00,70.78,70.79,70.54,70.6,75300.0,48.1966,48.2034,48.0332,48.074,75300.0
2014-11-13 13:05:00,70.6,70.61,70.49,70.6,32200.0,48.074,48.0809,47.9991,48.074,32200.0
2014-11-13 13:10:00,70.6,70.76,70.59,70.7,25600.0,48.074,48.183,48.0672,48.1421,25600.0
2014-11-13 13:15:00,70.74,70.89,70.74,70.87,17100.0,48.1694,48.2715,48.1694,48.2579,17100.0
2014-11-13 13:20:00,70.87,70.91,70.74,70.85,22900.0,48.2579,48.2851,48.1694,48.2443,22900.0
2014-11-13 13:25:00,70.84,70.85,70.7,70.7,13300.0,48.2375,48.2443,48.1421,48.1421,13300.0
2014-11-13 13:30:00,70.7,70.72,70.57,70.61,22700.0,48.1421,48.1558,48.0536,48.0809,22700.0
2014-11-13 13:35:00,70.62,70.71,70.58,70.69,21200.0,48.0877,48.149,48.0604,48.1353,21200.0
2014-11-13 13:40:00,70.67,70.67,70.55,70.55,13600.0,48.1217,48.1217,48.04,48.04,13600.0
2014-11-13 13:45:00,70.54,70.55,70.44,70.49,40500.0,48.0332,48.04,47.9651,47.9991,40500.0
2014-11-13 13:50:00,70.48,70.62,70.48,70.56,30500.0,47.9923,48.0877,47.9923,48.0468,30500.0
2014-11-13 13:55:00,70.55,70.58,70.49,70.5,29600.0,48.04,48.0604,47.9991,48.006,29600.0
2014-11-13 14:00:00,70.49,70.68,70.49,70.67,34000.0,47.9991,48.1285,47.9991,48.1217,34000.0
2014-11-13 14:05:00,70.68,70.73,70.51,70.51,31500.0,48.1285,48.1626,48.0128,48.0128,31500.0
2014-11-13 14:10:00,70.53,70.53,70.37,70.38,58900.0,48.0264,48.0264,47.9174,47.9242,58900.0
2014-11-13 14:15:00,70.38,70.44,70.22,70.38,44200.0,47.9242,47.9651,47.8153,47.9242,44200.0
2014-11-13 14:20:00,70.38,70.38,70.27,70.31,47400.0,47.9242,47.9242,47.8493,47.8766,47400.0
2014-11-13 14:25:00,70.28,70.45,70.24,70.44,34400.0,47.8562,47.9719,47.8289,47.9651,34400.0
2014-11-13 14:30:00,70.44,70.53,70.4,70.53,28000.0,47.9651,48.0264,47.9379,48.0264,28000.0
2014-11-13 14:35:00,70.54,70.54,70.25,70.3,35500.0,48.0332,48.0332,47.8357,47.8698,35500.0
2014-11-13 14:40:00,70.28,70.52,70.26,70.5,52100.0,47.8562,48.0196,47.8425,48.006,52100.0
2014-11-13 14:45:00,70.5,70.67,70.49,70.59,55200.0,48.006,48.1217,47.9991,48.0672,55200.0
2014-11-13 14:50:00,70.61,70.62,70.52,70.57,66400.0,48.0809,48.0877,48.0196,48.0536,66400.0
2014-11-13 14:55:00,70.56,70.56,70.36,70.36,28600.0,48.0468,48.0468,47.9106,47.9106,28600.0
2014-11-13 15:00:00,70.34,70.6,70.34,70.54,45900.0,47.897,48.074,47.897,48.0332,45900.0
2014-11-13 15:05:00,70.53,70.59,70.49,70.57,41400.0,48.0264,48.0672,47.9991,48.0536,41400.0
2014-11-13 15:10:00,70.58,70.61,70.48,70.48,32800.0,48.0604,48.0809,47.9923,47.9923,32800.0
2014-11-13 15:15:00,70.49,70.54,70.33,70.4,40700.0,47.9991,48.0332,47.8902,47.9379,40700.0
2014-11-13 15:20:00,70.4,70.44,70.24,70.3,37800.0,47.9379,47.9651,47.8289,47.8698,37800.0
2014-11-13 15:25:00,70.29,70.36,70.22,70.24,59300.0,47.863,47.9106,47.8153,47.8289,59300.0
2014-11-13 15:30:00,70.24,70.63,70.22,70.6,89000.0,47.8289,48.0945,47.8153,48.074,89000.0
2014-11-13 15:35:00,70.61,70.95,70.56,70.92,117200.0,48.0809,48.3124,48.0468,48.2919,117200.0
2014-11-13 15:40:00,70.92,71.15,70.87,71.13,95200.0,48.2919,48.4486,48.2579,48.4349,95200.0
2014-11-13 15:45:00,71.14,71.15,70.89,71.0,133800.0,48.4418,48.4486,48.2715,48.3464,133800.0
2014-11-13 15:50:00,70.98,71.04,70.82,70.83,166200.0,48.3328,48.3737,48.2239,48.2307,166200.0
2014-11-13 15:55:00,70.84,70.9,70.67,70.82,238300.0,48.2375,48.2783,48.1217,48.2239,238300.0
2014-11-14 09:30:00,70.94,71.56,70.94,71.26,60800.0,48.3056,48.7277,48.3056,48.5235,60800.0
2014-11-14 09:35:00,71.2,71.5,71.09,71.4,58300.0,48.4826,48.6869,48.4077,48.6188,58300.0
2014-11-14 09:40:00,71.38,71.62,71.37,71.39,39800.0,48.6052,48.7686,48.5984,48.612,39800.0
2014-11-14 09:45:00,71.38,71.47,71.17,71.22,36100.0,48.6052,48.6665,48.4622,48.4962,36100.0
2014-11-14 09:50:00,71.27,71.42,71.19,71.37,124300.0,48.5303,48.6324,48.4758,48.5984,124300.0
2014-11-14 09:55:00,71.35,71.46,71.29,71.37,11200.0,48.5848,48.6597,48.5439,48.5984,11200.0
2014-11-14 10:00:00,71.38,71.72,71.34,71.52,39000.0,48.6052,48.8367,48.5779,48.7005,39000.0
2014-11-14 10:05:00,71.54,71.65,71.44,71.44,46400.0,48.7141,48.789,48.646,48.646,46400.0
2014-11-14 10:10:00,71.47,71.6,71.4,71.56,33700.0,48.6665,48.755,48.6188,48.7277,33700.0
2014-11-14 10:15:00,71.55,71.56,71.19,71.33,42600.0,48.7209,48.7277,48.4758,48.5711,42600.0
2014-11-14 10:20:00,71.36,71.57,71.27,71.57,16700.0,48.5916,48.7346,48.5303,48.7346,16700.0
2014-11-14 10:25:00,71.59,71.66,71.18,71.21,62600.0,48.7482,48.7958,48.469,48.4894,62600.0
2014-11-14 10:30:00,71.2,71.38,71.19,71.22,16600.0,48.4826,48.6052,48.4758,48.4962,16600.0
2014-11-14 10:35:00,71.24,71.34,71.14,71.34,18400.0,48.5098,48.5779,48.4418,48.5779,18400.0
2014-11-14 10:40:00,71.35,71.35,71.27,71.3,11400.0,48.5848,48.5848,48.5303,48.5507,11400.0
2014-11-14 10:45:00,71.29,71.3,71.18,71.24,24700.0,48.5439,48.5507,48.469,48.5098,24700.0
2014-11-14 10:50:00,71.25,71.26,71.05,71.07,54100.0,48.5167,48.5235,48.3805,48.3941,54100.0
2014-11-14 10:55:00,71.07,71.13,70.95,70.95,22700.0,48.3941,48.4349,48.3124,48.3124,22700.0
2014-11-14 11:00:00,70.95,70.97,70.82,70.88,30900.0,48.3124,48.326,48.2239,48.2647,30900.0
2014-11-14 11:05:00,70.88,70.92,70.8,70.87,21300.0,48.2647,48.2919,48.2102,48.2579,21300.0
2014-11-14 11:10:00,70.88,70.92,70.84,70.88,17600.0,48.2647,48.2919,48.2375,48.2647,17600.0
2014-11-14 11:15:00,70.9,71.03,70.9,71.03,14100.0,48.2783,48.3669,48.2783,48.3669,14100.0
2014-11-14 11:20:00,71.04,71.15,70.98,70.98,14600.0,48.3737,48.4486,48.3328,48.3328,14600.0
2014-11-14 11:25:00,70.97,71.05,70.91,70.95,12200.0,48.326,48.3805,48.2851,48.3124,12200.0
2014-11-14 11:30:00,70.95,71.08,70.92,71.07,7200.0,48.3124,48.4009,48.2919,48.3941,7200.0
2014-11-14 11:35:00,71.06,71.09,70.96,71.08,17400.0,48.3873,48.4077,48.3192,48.4009,17400.0
2014-11-14 11:40:00,71.08,71.08,70.99,71.04,10100.0,48.4009,48.4009,48.3396,48.3737,10100.0
2014-11-14 11:45:00,71.01,71.17,71.01,71.14,9700.0,48.3532,48.4622,48.3532,48.4418,9700.0
2014-11-14 11:50:00,71.13,71.24,71.1,71.22,9000.0,48.4349,48.5098,48.4145,48.4962,9000.0
2014-11-14 11:55:00,71.17,71.23,71.12,71.19,17400.0,48.4622,48.503,48.4281,48.4758,17400.0
2014-11-14 12:00:00,71.19,71.33,71.16,71.33,19800.0,48.4758,48.5711,48.4554,48.5711,19800.0
2014-11-14 12:05:00,71.34,71.34,71.27,71.32,8800.0,48.5779,48.5779,48.5303,48.5643,8800.0
2014-11-14 12:10:00,71.29,71.39,71.25,71.39,27400.0,48.5439,48.612,48.5167,48.612,27400.0
2014-11-14 12:15:00,71.39,71.4,71.27,71.34,35000.0,48.612,48.6188,48.5303,48.5779,35000.0
2014-11-14 12:20:00,71.34,71.34,71.21,71.21,22200.0,48.5779,48.5779,48.4894,48.4894,22200.0
2014-11-14 12:25:00,71.22,71.25,71.16,71.21,16100.0,48.4962,48.5167,48.4554,48.4894,16100.0
2014-11-14 12:30:00,71.23,71.23,71.12,71.17,22600.0,48.503,48.503,48.4281,48.4622,22600.0
2014-11-14 12:35:00,71.19,71.28,71.19,71.23,16600.0,48.4758,48.5371,48.4758,48.503,16600.0
2014-11-14 12:40:00,71.24,71.28,71.2,71.26,13900.0,48.5098,48.5371,48.4826,48.5235,13900.0
2014-11-14 12:45:00,71.26,71.32,71.22,71.27,16300.0,48.5235,48.5643,48.4962,48.5303,16300.0
2014-11-14 12:50:00,71.28,71.28,71.12,71.15,13200.0,48.5371,48.5371,48.4281,48.4486,13200.0
2014-11-14 12:55:00,71.16,71.25,71.14,71.21,17400.0,48.4554,48.5167,48.4418,48.4894,17400.0
2014-11-14 13:00:00,71.19,71.32,71.18,71.32,73200.0,48.4758,48.5643,48.469,48.5643,73200.0
2014-11-14 13:05:00,71.34,71.39,71.33,71.39,9600.0,48.5779,48.612,48.5711,48.612,9600.0
2014-11-14 13:10:00,71.4,71.42,71.35,71.37,7200.0,48.6188,48.6324,48.5848,48.5984,7200.0
2014-11-14 13:15:00,71.37,71.47,71.29,71.46,29300.0,48.5984,48.6665,48.5439,48.6597,29300.0
2014-11-14 13:20:00,71.46,71.48,71.4,71.42,49300.0,48.6597,48.6733,48.6188,48.6324,49300.0
2014-11-14 13:25:00,71.42,71.49,71.41,71.49,18000.0,48.6324,48.6801,48.6256,48.6801,18000.0
2014-11-14 13:30:00,71.47,71.62,71.47,71.6,46000.0,48.6665,48.7686,48.6665,48.755,46000.0
2014-11-14 13:35:00,71.6,71.64,71.5,71.6,23100.0,48.755,48.7822,48.6869,48.755,23100.0
2014-11-14 13:40:00,71.59,71.65,71.54,71.62,14300.0,48.7482,48.789,48.7141,48.7686,14300.0
2014-11-14 13:45:00,71.61,71.7,71.59,71.65,23300.0,48.7618,48.8231,48.7482,48.789,23300.0
2014-11-14 13:50:00,71.66,71.7,71.57,71.58,23200.0,48.7958,48.8231,48.7346,48.7414,23200.0
2014-11-14 13:55:00,71.59,71.6,71.44,71.45,15100.0,48.7482,48.755,48.646,48.6528,15100.0
2014-11-14 14:00:00,71.42,71.57,71.41,71.5,16100.0,48.6324,48.7346,48.6256,48.6869,16100.0
2014-11-14 14:05:00,71.49,71.53,71.45,71.51,18300.0,48.6801,48.7073,48.6528,48.6937,18300.0
2014-11-14 14:10:00,71.51,71.61,71.51,71.61,20000.0,48.6937,48.7618,48.6937,48.7618,20000.0
2014-11-14 14:15:00,71.61,71.64,71.55,71.6,20900.0,48.7618,48.7822,48.7209,48.755,20900.0
2014-11-14 14:20:00,71.6,71.67,71.57,71.58,17200.0,48.755,48.8027,48.7346,48.7414,17200.0
2014-11-14 14:25:00,71.58,71.77,71.58,71.76,49700.0,48.7414,48.8707,48.7414,48.8639,49700.0
2014-11-14 14:30:00,71.76,71.8,71.66,71.7,23100.0,48.8639,48.8912,48.7958,48.8231,23100.0
2014-11-14 14:35:00,71.71,71.73,71.6,71.62,10800.0,48.8299,48.8435,48.755,48.7686,10800.0
2014-11-14 14:40:00,71.6,71.61,71.5,71.5,14800.0,48.755,48.7618,48.6869,48.6869,14800.0
2014-11-14 14:45:00,71.52,71.65,71.52,71.65,25200.0,48.7005,48.789,48.7005,48.789,25200.0
2014-11-14 14:50:00,71.65,71.7,71.6,71.63,26500.0,48.789,48.8231,48.755,48.7754,26500.0
2014-11-14 14:55:00,71.63,71.64,71.59,71.61,55400.0,48.7754,48.7822,48.7482,48.7618,55400.0
2014-11-14 15:00:00,71.61,71.71,71.57,71.67,29800.0,48.7618,48.8299,48.7346,48.8027,29800.0
2014-11-14 15:05:00,71.68,71.84,71.67,71.75,32400.0,48.8095,48.9184,48.8027,48.8571,32400.0
2014-11-14 15:10:00,71.77,71.84,71.74,71.78,69400.0,48.8707,48.9184,48.8503,48.8776,69400.0
2014-11-14 15:15:00,71.77,71.8,71.65,71.67,107800.0,48.8707,48.8912,48.789,48.8027,107800.0
2014-11-14 15:20:00,71.68,71.78,71.63,71.77,107500.0,48.8095,48.8776,48.7754,48.8707,107500.0
2014-11-14 15:25:00,71.77,71.82,71.76,71.78,37900.0,48.8707,48.9048,48.8639,48.8776,37900.0
2014-11-14 15:30:00,71.77,71.81,71.69,71.74,73200.0,48.8707,48.898,48.8163,48.8503,73200.0
2014-11-14 15:35:00,71.74,71.76,71.66,71.71,43400.0,48.8503,48.8639,48.7958,48.8299,43400.0
2014-11-14 15:40:00,71.72,71.73,71.66,71.7,99400.0,48.8367,48.8435,48.7958,48.8231,99400.0
2014-11-14 15:45:00,71.72,71.73,71.65,71.68,115000.0,48.8367,48.8435,48.789,48.8095,115000.0
2014-11-14 15:50:00,71.67,71.76,71.63,71.69,116700.0,48.8027,48.8639,48.7754,48.8163,116700.0
2014-11-14 15:55:00,71.68,71.81,71.65,71.81,158500.0,48.8095,48.898,48.789,48.898,158500.0
2014-11-17 09:30:00,71.79,72.14,71.79,72.14,95800.0,48.8844,49.1227,48.8844,49.1227,95800.0
2014-11-17 09:35:00,72.08,72.13,71.85,72.03,75500.0,49.0818,49.1159,48.9252,49.0478,75500.0
2014-11-17 09:40:00,72.03,72.26,71.99,72.0,56300.0,49.0478,49.2044,49.0206,49.0274,56300.0
2014-11-17 09:45:00,72.0,72.34,71.98,72.29,53100.0,49.0274,49.2589,49.0137,49.2248,53100.0
2014-11-17 09:50:00,72.32,72.49,72.28,72.4,56300.0,49.2453,49.361,49.218,49.2997,56300.0
2014-11-17 09:55:00,72.37,72.46,72.26,72.45,39900.0,49.2793,49.3406,49.2044,49.3338,39900.0
2014-11-17 10:00:00,72.43,72.67,72.43,72.58,70800.0,49.3202,49.4836,49.3202,49.4223,70800.0
2014-11-17 10:05:00,72.59,72.67,72.52,72.54,58100.0,49.4291,49.4836,49.3814,49.3951,58100.0
2014-11-17 10:10:00,72.54,72.68,72.46,72.61,42700.0,49.3951,49.4904,49.3406,49.4427,42700.0
2014-11-17 10:15:00,72.62,72.73,72.56,72.71,48800.0,49.4495,49.5244,49.4087,49.5108,48800.0
2014-11-17 10:20:00,72.72,72.72,72.58,72.68,37400.0,49.5176,49.5176,49.4223,49.4904,37400.0
2014-11-17 10:25:00,72.66,72.95,72.63,72.94,50800.0,49.4768,49.6742,49.4563,49.6674,50800.0
2014-11-17 10:30:00,72.94,72.96,72.57,72.57,30700.0,49.6674,49.6811,49.4155,49.4155,30700.0
2014-11-17 10:35:00,72.57,72.62,72.48,72.5,49000.0,49.4155,49.4495,49.3542,49.3678,49000.0
2014-11-17 10:40:00,72.5,72.74,72.5,72.67,45500.0,49.3678,49.5313,49.3678,49.4836,45500.0
2014-11-17 10:45:00,72.68,72.75,72.62,72.66,40500.0,49.4904,49.5381,49.4495,49.4768,40500.0
2014-11-17 10:50:00,72.66,72.84,72.61,72.79,60000.0,49.4768,49.5993,49.4427,49.5653,60000.0
2014-11-17 10:55:00,72.78,72.97,72.77,72.93,80600.0,49.5585,49.6879,49.5517,49.6606,80600.0
2014-11-17 11:00:00,72.93,72.95,72.69,72.76,42700.0,49.6606,49.6742,49.4972,49.5449,42700.0
2014-11-17 11:05:00,72.73,72.83,72.73,72.82,27200.0,49.5244,49.5925,49.5244,49.5857,27200.0
2014-11-17 11:10:00,72.8,72.81,72.65,72.77,23900.0,49.5721,49.5789,49.47,49.5517,23900.0
2014-11-17 11:15:00,72.77,72.88,72.77,72.87,33600.0,49.5517,49.6266,49.5517,49.6198,33600.0
2014-11-17 11:20:00,72.88,72.96,72.88,72.91,32200.0,49.6266,49.6811,49.6266,49.647,32200.0
2014-11-17 11:25:00,72.92,72.93,72.65,72.65,16600.0,49.6538,49.6606,49.47,49.47,16600.0
2014-11-17 11:30:00,72.65,72.65,72.48,72.54,58300.0,49.47,49.47,49.3542,49.3951,58300.0
2014-11-17 11:35:00,72.56,72.72,72.55,72.59,34300.0,49.4087,49.5176,49.4019,49.4291,34300.0
2014-11-17 11:40:00,72.59,72.7,72.5,72.7,67800.0,49.4291,49.504,49.3678,49.504,67800.0
2014-11-17 11:45:00,72.71,72.73,72.65,72.68,18800.0,49.5108,49.5244,49.47,49.4904,18800.0
2014-11-17 11:50:00,72.68,72.75,72.57,72.67,35300.0,49.4904,49.5381,49.4155,49.4836,35300.0
2014-11-17 11:55:00,72.69,72.72,72.62,72.66,32100.0,49.4972,49.5176,49.4495,49.4768,32100.0
2014-11-17 12:00:00,72.65,72.78,72.61,72.61,36900.0,49.47,49.5585,49.4427,49.4427,36900.0
2014-11-17 12:05:00,72.61,72.63,72.48,72.53,22000.0,49.4427,49.4563,49.3542,49.3883,22000.0
2014-11-17 12:10:00,72.51,72.68,72.48,72.64,41500.0,49.3746,49.4904,49.3542,49.4632,41500.0
2014-11-17 12:15:00,72.61,72.61,72.45,72.51,33200.0,49.4427,49.4427,49.3338,49.3746,33200.0
2014-11-17 12:20:00,72.51,72.52,72.42,72.5,35200.0,49.3746,49.3814,49.3134,49.3678,35200.0
2014-11-17 12:25:00,72.51,72.57,72.48,72.54,44700.0,49.3746,49.4155,49.3542,49.3951,44700.0
2014-11-17 12:30:00,72.55,72.59,72.53,72.53,29100.0,49.4019,49.4291,49.3883,49.3883,29100.0
2014-11-17 12:35:00,72.52,72.56,72.5,72.56,46500.0,49.3814,49.4087,49.3678,49.4087,46500.0
2014-11-17 12:40:00,72.56,72.64,72.55,72.61,13800.0,49.4087,49.4632,49.4019,49.4427,13800.0
2014-11-17 12:45:00,72.64,72.67,72.56,72.6,19100.0,49.4632,49.4836,49.4087,49.4359,19100.0
2014-11-17 12:50:00,72.59,72.68,72.59,72.65,16100.0,49.4291,49.4904,49.4291,49.47,16100.0
2014-11-17 12:55:00,72.66,72.76,72.66,72.71,29100.0,49.4768,49.5449,49.4768,49.5108,29100.0
2014-11-17 13:00:00,72.7,72.71,72.61,72.7,26400.0,49.504,49.5108,49.4427,49.504,26400.0
2014-11-17 13:05:00,72.69,72.78,72.67,72.77,25100.0,49.4972,49.5585,49.4836,49.5517,25100.0
2014-11-17 13:10:00,72.76,72.8,72.71,72.79,24000.0,49.5449,49.5721,49.5108,49.5653,24000.0
2014-11-17 13:15:00,72.78,72.98,72.78,72.93,27300.0,49.5585,49.6947,49.5585,49.6606,27300.0
2014-11-17 13:20:00,72.94,73.08,72.94,73.08,24200.0,49.6674,49.7628,49.6674,49.7628,24200.0
2014-11-17 13:25:00,73.07,73.12,73.01,73.06,36200.0,49.756,49.79,49.7151,49.7492,36200.0
2014-11-17 13:30:00,73.06,73.08,72.77,72.79,47300.0,49.7492,49.7628,49.5517,49.5653,47300.0
2014-11-17 13:35:00,72.77,72.82,72.7,72.73,44500.0,49.5517,49.5857,49.504,49.5244,44500.0
2014-11-17 13:40:00,72.73,72.91,72.73,72.85,25000.0,49.5244,49.647,49.5244,49.6062,25000.0
2014-11-17 13:45:00,72.85,72.85,72.7,72.75,19100.0,49.6062,49.6062,49.504,49.5381,19100.0
2014-11-17 13:50:00,72.76,72.85,72.71,72.82,48500.0,49.5449,49.6062,49.5108,49.5857,48500.0
2014-11-17 13:55:00,72.82,72.84,72.76,72.8,32500.0,49.5857,49.5993,49.5449,49.5721,32500.0
2014-11-17 14:00:00,72.8,72.87,72.75,72.85,25900.0,49.5721,49.6198,49.5381,49.6062,25900.0
2014-11-17 14:05:00,72.85,72.9,72.84,72.88,17700.0,49.6062,49.6402,49.5993,49.6266,17700.0
2014-11-17 14:10:00,72.88,73.02,72.85,73.02,23700.0,49.6266,49.7219,49.6062,49.7219,23700.0
2014-11-17 14:15:00,73.01,73.03,72.98,73.0,40600.0,49.7151,49.7287,49.6947,49.7083,40600.0
2014-11-17 14:20:00,72.99,73.07,72.99,73.02,25500.0,49.7015,49.756,49.7015,49.7219,25500.0
2014-11-17 14:25:00,73.02,73.02,72.91,73.01,27400.0,49.7219,49.7219,49.647,49.7151,27400.0
2014-11-17 14:30:00,73.01,73.06,72.98,73.03,15600.0,49.7151,49.7492,49.6947,49.7287,15600.0
2014-11-17 14:35:00,73.05,73.11,73.04,73.07,14200.0,49.7423,49.7832,49.7355,49.756,14200.0
2014-11-17 14:40:00,73.07,73.09,72.99,73.02,37000.0,49.756,49.7696,49.7015,49.7219,37000.0
2014-11-17 14:45:00,73.03,73.1,72.99,72.99,28700.0,49.7287,49.7764,49.7015,49.7015,28700.0
2014-11-17 14:50:00,72.98,73.04,72.98,73.01,24700.0,49.6947,49.7355,49.6947,49.7151,24700.0
2014-11-17 14:55:00,73.01,73.05,72.99,72.99,22800.0,49.7151,49.7423,49.7015,49.7015,22800.0
2014-11-17 15:00:00,73.0,73.06,72.99,73.03,26200.0,49.7083,49.7492,49.7015,49.7287,26200.0
2014-11-17 15:05:00,73.04,73.07,72.95,73.07,38500.0,49.7355,49.756,49.6742,49.756,38500.0
2014-11-17 15:10:00,73.06,73.06,72.92,72.97,43800.0,49.7492,49.7492,49.6538,49.6879,43800.0
2014-11-17 15:15:00,72.98,72.99,72.85,72.88,32500.0,49.6947,49.7015,49.6062,49.6266,32500.0
2014-11-17 15:20:00,72.89,72.93,72.83,72.91,29000.0,49.6334,49.6606,49.5925,49.647,29000.0
2014-11-17 15:25:00,72.9,72.9,72.83,72.86,43500.0,49.6402,49.6402,49.5925,49.613,43500.0
2014-11-17 15:30:00,72.86,72.91,72.85,72.86,54900.0,49.613,49.647,49.6062,49.613,54900.0
2014-11-17 15:35:00,72.86,72.86,72.79,72.81,68200.0,49.613,49.613,49.5653,49.5789,68200.0
2014-11-17 15:40:00,72.81,72.83,72.71,72.72,64500.0,49.5789,49.5925,49.5108,49.5176,64500.0
2014-11-17 15:45:00,72.72,72.8,72.72,72.74,99600.0,49.5176,49.5721,49.5176,49.5313,99600.0
2014-11-17 15:50:00,72.74,72.77,72.65,72.67,125700.0,49.5313,49.5517,49.47,49.4836,125700.0
2014-11-17 15:55:00,72.66,72.78,72.66,72.76,134100.0,49.4768,49.5585,49.4768,49.5449,134100.0
2014-11-18 09:30:00,73.15,73.75,73.12,73.61,103800.0,49.8104,50.219,49.79,50.1237,103800.0
2014-11-18 09:35:00,73.59,73.59,73.14,73.28,66300.0,50.11,50.11,49.8036,49.899,66300.0
2014-11-18 09:40:00,73.26,73.4,73.05,73.31,56800.0,49.8853,49.9807,49.7423,49.9194,56800.0
2014-11-18 09:45:00,73.28,73.37,73.14,73.2,43200.0,49.899,49.9602,49.8036,49.8445,43200.0
2014-11-18 09:50:00,73.17,73.27,72.99,73.0,82000.0,49.8241,49.8921,49.7015,49.7083,82000.0
2014-11-18 09:55:00,73.01,73.03,72.82,72.94,36200.0,49.7151,49.7287,49.5857,49.6674,36200.0
2014-11-18 10:00:00,72.94,73.04,72.88,73.04,23600.0,49.6674,49.7355,49.6266,49.7355,23600.0
2014-11-18 10:05:00,73.03,73.25,72.99,73.25,52100.0,49.7287,49.8785,49.7015,49.8785,52100.0
2014-11-18 10:10:00,73.26,73.26,73.11,73.12,22500.0,49.8853,49.8853,49.7832,49.79,22500.0
2014-11-18 10:15:00,73.12,73.28,73.07,73.26,39800.0,49.79,49.899,49.756,49.8853,39800.0
2014-11-18 10:20:00,73.24,73.25,73.1,73.1,29500.0,49.8717,49.8785,49.7764,49.7764,29500.0
2014-11-18 10:25:00,73.09,73.11,72.95,73.02,79200.0,49.7696,49.7832,49.6742,49.7219,79200.0
2014-11-18 10:30:00,73.02,73.16,73.02,73.04,33800.0,49.7219,49.8172,49.7219,49.7355,33800.0
2014-11-18 10:35:00,73.02,73.2,72.98,73.2,38000.0,49.7219,49.8445,49.6947,49.8445,38000.0
2014-11-18 10:40:00,73.21,73.4,73.16,73.38,42500.0,49.8513,49.9807,49.8172,49.9671,42500.0
2014-11-18 10:45:00,73.39,73.57,73.38,73.55,36700.0,49.9739,50.0964,49.9671,50.0828,36700.0
2014-11-18 10:50:00,73.53,73.57,73.39,73.42,33900.0,50.0692,50.0964,49.9739,49.9943,33900.0
2014-11-18 10:55:00,73.42,73.65,73.39,73.65,32900.0,49.9943,50.1509,49.9739,50.1509,32900.0
2014-11-18 11:00:00,73.64,73.69,73.49,73.51,37400.0,50.1441,50.1781,50.042,50.0556,37400.0
2014-11-18 11:05:00,73.52,73.65,73.48,73.5,41700.0,50.0624,50.1509,50.0351,50.0488,41700.0
2014-11-18 11:10:00,73.51,73.51,73.34,73.36,39700.0,50.0556,50.0556,49.9398,49.9534,39700.0
2014-11-18 11:15:00,73.36,73.48,73.32,73.47,29000.0,49.9534,50.0351,49.9262,50.0283,29000.0
2014-11-18 11:20:00,73.47,73.48,73.32,73.34,43400.0,50.0283,50.0351,49.9262,49.9398,43400.0
2014-11-18 11:25:00,73.34,73.38,73.29,73.33,52100.0,49.9398,49.9671,49.9058,49.933,52100.0
2014-11-18 11:30:00,73.32,73.35,73.19,73.28,77000.0,49.9262,49.9466,49.8377,49.899,77000.0
2014-11-18 11:35:00,73.26,73.48,73.25,73.44,52200.0,49.8853,50.0351,49.8785,50.0079,52200.0
2014-11-18 11:40:00,73.44,73.47,73.3,73.38,53500.0,50.0079,50.0283,49.9126,49.9671,53500.0
2014-11-18 11:45:00,73.36,73.37,73.25,73.29,24800.0,49.9534,49.9602,49.8785,49.9058,24800.0
2014-11-18 11:50:00,73.29,73.41,73.28,73.32,46400.0,49.9058,49.9875,49.899,49.9262,46400.0
2014-11-18 11:55:00,73.31,73.32,73.2,73.24,27100.0,49.9194,49.9262,49.8445,49.8717,27100.0
2014-11-18 12:00:00,73.24,73.33,73.2,73.25,32500.0,49.8717,49.933,49.8445,49.8785,32500.0
2014-11-18 12:05:00,73.24,73.25,73.16,73.2,30400.0,49.8717,49.8785,49.8172,49.8445,30400.0
2014-11-18 12:10:00,73.2,73.3,73.14,73.3,36400.0,49.8445,49.9126,49.8036,49.9126,36400.0
2014-11-18 12:15:00,73.3,73.31,73.23,73.27,42000.0,49.9126,49.9194,49.8649,49.8921,42000.0
2014-11-18 12:20:00,73.27,73.39,73.25,73.39,58000.0,49.8921,49.9739,49.8785,49.9739,58000.0
2014-11-18 12:25:00,73.38,73.42,73.3,73.31,42300.0,49.9671,49.9943,49.9126,49.9194,42300.0
2014-11-18 12:30:00,73.31,73.58,73.26,73.56,45200.0,49.9194,50.1032,49.8853,50.0896,45200.0
2014-11-18 12:35:00,73.56,73.64,73.41,73.6,64200.0,50.0896,50.1441,49.9875,50.1169,64200.0
2014-11-18 12:40:00,73.6,73.75,73.59,73.68,53900.0,50.1169,50.219,50.11,50.1713,53900.0
2014-11-18 12:45:00,73.69,73.83,73.65,73.8,46200.0,50.1781,50.2735,50.1509,50.253,46200.0
2014-11-18 12:50:00,73.78,73.86,73.76,73.84,36000.0,50.2394,50.2939,50.2258,50.2803,36000.0
2014-11-18 12:55:00,73.85,73.88,73.7,73.7,29900.0,50.2871,50.3075,50.185,50.185,29900.0
2014-11-18 13:00:00,73.69,73.71,73.57,73.58,31100.0,50.1781,50.1918,50.0964,50.1032,31100.0
2014-11-18 13:05:00,73.6,73.82,73.6,73.79,37800.0,50.1169,50.2667,50.1169,50.2462,37800.0
2014-11-18 13:10:00,73.8,73.89,73.77,73.86,46500.0,50.253,50.3143,50.2326,50.2939,46500.0
2014-11-18 13:15:00,73.85,73.95,73.78,73.94,32900.0,50.2871,50.3552,50.2394,50.3484,32900.0
2014-11-18 13:20:00,73.95,74.1,73.93,73.98,42400.0,50.3552,50.4573,50.3416,50.3756,42400.0
2014-11-18 13:25:00,73.97,74.02,73.9,73.95,30700.0,50.3688,50.4028,50.3211,50.3552,30700.0
2014-11-18 13:30:00,73.96,74.07,73.94,74.07,34300.0,50.362,50.4369,50.3484,50.4369,34300.0
2014-11-18 13:35:00,74.07,74.08,73.97,74.04,31000.0,50.4369,50.4437,50.3688,50.4165,31000.0
2014-11-18 13:40:00,74.04,74.04,73.96,74.0,35800.0,50.4165,50.4165,50.362,50.3892,35800.0
2014-11-18 13:45:00,73.98,74.05,73.98,74.02,23900.0,50.3756,50.4233,50.3756,50.4028,23900.0
2014-11-18 13:50:00,74.01,74.15,74.01,74.1,46100.0,50.396,50.4914,50.396,50.4573,46100.0
2014-11-18 13:55:00,74.1,74.17,74.05,74.1,44800.0,50.4573,50.505,50.4233,50.4573,44800.0
2014-11-18 14:00:00,74.1,74.19,74.08,74.17,36100.0,50.4573,50.5186,50.4437,50.505,36100.0
2014-11-18 14:05:00,74.17,74.22,74.17,74.2,38800.0,50.505,50.539,50.505,50.5254,38800.0
2014-11-18 14:10:00,74.2,74.24,74.13,74.24,41700.0,50.5254,50.5527,50.4778,50.5527,41700.0
2014-11-18 14:15:00,74.24,74.34,74.21,74.34,42200.0,50.5527,50.6207,50.5322,50.6207,42200.0
2014-11-18 14:20:00,74.34,74.47,74.34,74.39,54600.0,50.6207,50.7093,50.6207,50.6548,54600.0
2014-11-18 14:25:00,74.4,74.53,74.39,74.52,43800.0,50.6616,50.7501,50.6548,50.7433,43800.0
2014-11-18 14:30:00,74.52,74.54,74.46,74.49,47200.0,50.7433,50.7569,50.7025,50.7229,47200.0
2014-11-18 14:35:00,74.49,74.5,74.33,74.42,59900.0,50.7229,50.7297,50.6139,50.6752,59900.0
2014-11-18 14:40:00,74.41,74.44,74.39,74.41,40900.0,50.6684,50.6888,50.6548,50.6684,40900.0
2014-11-18 14:45:00,74.41,74.43,74.32,74.32,41300.0,50.6684,50.682,50.6071,50.6071,41300.0
2014-11-18 14:50:00,74.32,74.33,74.23,74.23,60700.0,50.6071,50.6139,50.5458,50.5458,60700.0
2014-11-18 14:55:00,74.24,74.32,74.23,74.31,35600.0,50.5527,50.6071,50.5458,50.6003,35600.0
2014-11-18 15:00:00,74.31,74.4,74.3,74.4,46100.0,50.6003,50.6616,50.5935,50.6616,46100.0
2014-11-18 15:05:00,74.4,74.42,74.31,74.36,58000.0,50.6616,50.6752,50.6003,50.6344,58000.0
2014-11-18 15:10:00,74.36,74.36,74.28,74.31,63300.0,50.6344,50.6344,50.5799,50.6003,63300.0
2014-11-18 15:15:00,74.31,74.37,74.29,74.37,59200.0,50.6003,50.6412,50.5867,50.6412,59200.0
2014-11-18 15:20:00,74.37,74.37,74.27,74.29,63800.0,50.6412,50.6412,50.5731,50.5867,63800.0
2014-11-18 15:25:00,74.28,74.37,74.27,74.35,50700.0,50.5799,50.6412,50.5731,50.6276,50700.0
2014-11-18 15:30:00,74.35,74.38,74.3,74.32,85400.0,50.6276,50.648,50.5935,50.6071,85400.0
2014-11-18 15:35:00,74.32,74.38,74.29,74.38,81500.0,50.6071,50.648,50.5867,50.648,81500.0
2014-11-18 15:40:00,74.37,74.45,74.35,74.38,96200.0,50.6412,50.6957,50.6276,50.648,96200.0
2014-11-18 15:45:00,74.39,74.41,74.09,74.11,130600.0,50.6548,50.6684,50.4505,50.4641,130600.0
2014-11-18 15:50:00,74.12,74.16,74.01,74.02,130700.0,50.4709,50.4982,50.396,50.4028,130700.0
2014-11-18 15:55:00,74.02,74.03,73.9,73.95,181100.0,50.4028,50.4097,50.3211,50.3552,181100.0
2014-11-19 09:30:00,74.14,74.52,73.97,74.28,95600.0,50.4846,50.7433,50.3688,50.5799,95600.0
2014-11-19 09:35:00,74.24,74.74,74.21,74.56,60300.0,50.5527,50.8931,50.5322,50.7706,60300.0
2014-11-19 09:40:00,74.65,74.83,74.58,74.73,64300.0,50.8318,50.9544,50.7842,50.8863,64300.0
2014-11-19 09:45:00,74.69,74.82,74.69,74.75,34400.0,50.8591,50.9476,50.8591,50.8999,34400.0
2014-11-19 09:50:00,74.75,74.9,74.72,74.87,54700.0,50.8999,51.0021,50.8795,50.9816,54700.0
2014-11-19 09:55:00,74.84,74.94,74.8,74.88,49500.0,50.9612,51.0293,50.934,50.9885,49500.0
2014-11-19 10:00:00,74.9,74.9,74.75,74.77,49000.0,51.0021,51.0021,50.8999,50.9136,49000.0
2014-11-19 10:05:00,74.78,74.89,74.75,74.8,22800.0,50.9204,50.9953,50.8999,50.934,22800.0
2014-11-19 10:10:00,74.77,74.78,74.62,74.67,55000.0,50.9136,50.9204,50.8114,50.8455,55000.0
2014-11-19 10:15:00,74.66,74.66,74.52,74.6,20600.0,50.8386,50.8386,50.7433,50.7978,20600.0
2014-11-19 10:20:00,74.6,74.6,74.41,74.46,28800.0,50.7978,50.7978,50.6684,50.7025,28800.0
2014-11-19 10:25:00,74.46,74.49,74.27,74.33,25200.0,50.7025,50.7229,50.5731,50.6139,25200.0
2014-11-19 10:30:00,74.32,74.36,74.25,74.25,19800.0,50.6071,50.6344,50.5595,50.5595,19800.0
2014-11-19 10:35:00,74.25,74.29,74.09,74.11,30800.0,50.5595,50.5867,50.4505,50.4641,30800.0
2014-11-19 10:40:00,74.12,74.15,73.97,73.98,58500.0,50.4709,50.4914,50.3688,50.3756,58500.0
2014-11-19 10:45:00,74.0,74.1,73.79,74.1,97600.0,50.3892,50.4573,50.2462,50.4573,97600.0
2014-11-19 10:50:00,74.08,74.28,74.05,74.28,30200.0,50.4437,50.5799,50.4233,50.5799,30200.0
2014-11-19 10:55:00,74.3,74.36,74.23,74.26,34700.0,50.5935,50.6344,50.5458,50.5663,34700.0
2014-11-19 11:00:00,74.26,74.33,74.16,74.31,50800.0,50.5663,50.6139,50.4982,50.6003,50800.0
2014-11-19 11:05:00,74.29,74.38,74.26,74.33,31300.0,50.5867,50.648,50.5663,50.6139,31300.0
2014-11-19 11:10:00,74.33,74.37,74.26,74.36,33000.0,50.6139,50.6412,50.5663,50.6344,33000.0
2014-11-19 11:15:00,74.35,74.48,74.32,74.4,22100.0,50.6276,50.7161,50.6071,50.6616,22100.0
2014-11-19 11:20:00,74.38,74.41,74.32,74.37,27000.0,50.648,50.6684,50.6071,50.6412,27000.0
2014-11-19 11:25:00,74.35,74.41,74.3,74.38,21100.0,50.6276,50.6684,50.5935,50.648,21100.0
2014-11-19 11:30:00,74.4,74.41,74.29,74.37,18600.0,50.6616,50.6684,50.5867,50.6412,18600.0
2014-11-19 11:35:00,74.36,74.47,74.36,74.47,13900.0,50.6344,50.7093,50.6344,50.7093,13900.0
2014-11-19 11:40:00,74.46,74.67,74.46,74.66,19500.0,50.7025,50.8455,50.7025,50.8386,19500.0
2014-11-19 11:45:00,74.67,74.84,74.64,74.82,63500.0,50.8455,50.9612,50.825,50.9476,63500.0
2014-11-19 11:50:00,74.81,74.88,74.8,74.81,43400.0,50.9408,50.9885,50.934,50.9408,43400.0
2014-11-19 11:55:00,74.81,74.9,74.78,74.85,47400.0,50.9408,51.0021,50.9204,50.968,47400.0
2014-11-19 12:00:00,74.85,75.0,74.78,74.92,77900.0,50.968,51.0702,50.9204,51.0157,77900.0
2014-11-19 12:05:00,74.92,74.99,74.81,74.81,32500.0,51.0157,51.0634,50.9408,50.9408,32500.0
2014-11-19 12:10:00,74.79,74.93,74.79,74.9,40100.0,50.9272,51.0225,50.9272,51.0021,40100.0
2014-11-19 12:15:00,74.91,74.92,74.8,74.9,49100.0,51.0089,51.0157,50.934,51.0021,49100.0
2014-11-19 12:20:00,74.89,74.96,74.87,74.87,46500.0,50.9953,51.0429,50.9816,50.9816,46500.0
2014-11-19 12:25:00,74.88,74.92,74.8,74.83,25900.0,50.9885,51.0157,50.934,50.9544,25900.0
2014-11-19 12:30:00,74.84,74.87,74.76,74.86,29500.0,50.9612,50.9816,50.9067,50.9748,29500.0
2014-11-19 12:35:00,74.87,74.92,74.83,74.84,21200.0,50.9816,51.0157,50.9544,50.9612,21200.0
2014-11-19 12:40:00,74.85,74.92,74.8,74.92,18800.0,50.968,51.0157,50.934,51.0157,18800.0
2014-11-19 12:45:00,74.92,74.99,74.9,74.99,22800.0,51.0157,51.0634,51.0021,51.0634,22800.0
2014-11-19 12:50:00,74.99,75.07,74.97,75.03,28100.0,51.0634,51.1178,51.0497,51.0906,28100.0
2014-11-19 12:55:00,75.02,75.13,75.0,75.12,52100.0,51.0838,51.1587,51.0702,51.1519,52100.0
2014-11-19 13:00:00,75.12,75.12,75.02,75.03,20700.0,51.1519,51.1519,51.0838,51.0906,20700.0
2014-11-19 13:05:00,75.02,75.06,74.98,75.05,35500.0,51.0838,51.111,51.0565,51.1042,35500.0
2014-11-19 13:10:00,75.05,75.16,75.05,75.15,35300.0,51.1042,51.1791,51.1042,51.1723,35300.0
2014-11-19 13:15:00,75.16,75.23,75.15,75.23,25700.0,51.1791,51.2268,51.1723,51.2268,25700.0
2014-11-19 13:20:00,75.24,75.26,75.2,75.2,41100.0,51.2336,51.2472,51.2064,51.2064,41100.0
2014-11-19 13:25:00,75.2,75.31,75.15,75.3,31200.0,51.2064,51.2813,51.1723,51.2744,31200.0
2014-11-19 13:30:00,75.3,75.41,75.3,75.4,41900.0,51.2744,51.3493,51.2744,51.3425,41900.0
2014-11-19 13:35:00,75.37,75.53,75.36,75.51,37500.0,51.3221,51.4311,51.3153,51.4174,37500.0
2014-11-19 13:40:00,75.5,75.62,75.46,75.59,42000.0,51.4106,51.4923,51.3834,51.4719,42000.0
2014-11-19 13:45:00,75.59,75.77,75.59,75.61,83900.0,51.4719,51.5945,51.4719,51.4855,83900.0
2014-11-19 13:50:00,75.6,75.67,75.56,75.62,39000.0,51.4787,51.5264,51.4515,51.4923,39000.0
2014-11-19 13:55:00,75.63,75.64,75.54,75.61,33000.0,51.4992,51.506,51.4379,51.4855,33000.0
2014-11-19 14:00:00,75.61,75.77,75.57,75.67,61800.0,51.4855,51.5945,51.4583,51.5264,61800.0
2014-11-19 14:05:00,75.66,75.76,75.56,75.68,47900.0,51.5196,51.5877,51.4515,51.5332,47900.0
2014-11-19 14:10:00,75.68,75.76,75.58,75.58,34300.0,51.5332,51.5877,51.4651,51.4651,34300.0
2014-11-19 14:15:00,75.58,75.86,75.58,75.84,63300.0,51.4651,51.6558,51.4651,51.6422,63300.0
2014-11-19 14:20:00,75.85,75.96,75.71,75.84,109100.0,51.649,51.7239,51.5536,51.6422,109100.0
2014-11-19 14:25:00,75.84,75.89,75.78,75.8,50900.0,51.6422,51.6762,51.6013,51.6149,50900.0
2014-11-19 14:30:00,75.8,75.95,75.79,75.95,60100.0,51.6149,51.7171,51.6081,51.7171,60100.0
2014-11-19 14:35:00,75.95,75.95,75.75,75.82,37300.0,51.7171,51.7171,51.5809,51.6285,37300.0
2014-11-19 14:40:00,75.83,75.88,75.77,75.88,34200.0,51.6353,51.6694,51.5945,51.6694,34200.0
2014-11-19 14:45:00,75.87,75.88,75.62,75.66,40800.0,51.6626,51.6694,51.4923,51.5196,40800.0
2014-11-19 14:50:00,75.65,75.74,75.63,75.72,34500.0,51.5128,51.5741,51.4992,51.5604,34500.0
2014-11-19 14:55:00,75.72,75.8,75.69,75.8,31500.0,51.5604,51.6149,51.54,51.6149,31500.0
2014-11-19 15:00:00,75.8,75.85,75.78,75.84,58800.0,51.6149,51.649,51.6013,51.6422,58800.0
2014-11-19 15:05:00,75.84,75.84,75.67,75.71,48900.0,51.6422,51.6422,51.5264,51.5536,48900.0
2014-11-19 15:10:00,75.7,75.79,75.7,75.73,50800.0,51.5468,51.6081,51.5468,51.5672,50800.0
2014-11-19 15:15:00,75.72,75.98,75.66,75.96,62800.0,51.5604,51.7375,51.5196,51.7239,62800.0
2014-11-19 15:20:00,75.97,76.08,75.93,76.07,53100.0,51.7307,51.8056,51.7034,51.7988,53100.0
2014-11-19 15:25:00,76.05,76.06,75.85,75.88,60300.0,51.7851,51.792,51.649,51.6694,60300.0
2014-11-19 15:30:00,75.88,75.92,75.78,75.79,60900.0,51.6694,51.6966,51.6013,51.6081,60900.0
2014-11-19 15:35:00,75.79,75.81,75.73,75.74,63600.0,51.6081,51.6217,51.5672,51.5741,63600.0
2014-11-19 15:40:00,75.73,75.9,75.71,75.83,83200.0,51.5672,51.683,51.5536,51.6353,83200.0
2014-11-19 15:45:00,75.83,75.88,75.77,75.83,83800.0,51.6353,51.6694,51.5945,51.6353,83800.0
2014-11-19 15:50:00,75.82,75.9,75.81,75.84,93100.0,51.6285,51.683,51.6217,51.6422,93100.0
2014-11-19 15:55:00,75.84,75.86,75.72,75.77,158000.0,51.6422,51.6558,51.5604,51.5945,158000.0
2014-11-20 09:30:00,75.52,75.88,75.5,75.55,92500.0,51.4243,51.6694,51.4106,51.4447,92500.0
2014-11-20 09:35:00,75.58,75.81,75.5,75.72,33500.0,51.4651,51.6217,51.4106,51.5604,33500.0
2014-11-20 09:40:00,75.67,75.98,75.67,75.97,24100.0,51.5264,51.7375,51.5264,51.7307,24100.0
2014-11-20 09:45:00,75.97,76.11,75.84,76.03,108400.0,51.7307,51.826,51.6422,51.7715,108400.0
2014-11-20 09:50:00,76.02,76.21,76.02,76.18,33700.0,51.7647,51.8941,51.7647,51.8737,33700.0
2014-11-20 09:55:00,76.15,76.3,76.07,76.3,18900.0,51.8532,51.9554,51.7988,51.9554,18900.0
2014-11-20 10:00:00,76.3,76.62,76.3,76.53,182400.0,51.9554,52.1733,51.9554,52.112,182400.0
2014-11-20 10:05:00,76.5,76.74,76.5,76.74,67100.0,52.0916,52.255,52.0916,52.255,67100.0
2014-11-20 10:10:00,76.73,76.88,76.67,76.8,71800.0,52.2482,52.3503,52.2073,52.2959,71800.0
2014-11-20 10:15:00,76.81,77.06,76.8,77.03,108000.0,52.3027,52.4729,52.2959,52.4525,108000.0
2014-11-20 10:20:00,77.03,77.2,77.0,77.13,72900.0,52.4525,52.5682,52.432,52.5206,72900.0
2014-11-20 10:25:00,77.14,77.3,77.1,77.24,71400.0,52.5274,52.6363,52.5001,52.5955,71400.0
2014-11-20 10:30:00,77.25,77.45,77.25,77.43,113900.0,52.6023,52.7385,52.6023,52.7248,113900.0
2014-11-20 10:35:00,77.42,77.64,77.42,77.6,84200.0,52.718,52.8678,52.718,52.8406,84200.0
2014-11-20 10:40:00,77.58,77.61,77.45,77.52,46200.0,52.827,52.8474,52.7385,52.7861,46200.0
2014-11-20 10:45:00,77.5,77.57,77.44,77.54,38400.0,52.7725,52.8202,52.7316,52.7997,38400.0
2014-11-20 10:50:00,77.51,77.55,77.45,77.5,49700.0,52.7793,52.8066,52.7385,52.7725,49700.0
2014-11-20 10:55:00,77.49,77.58,77.41,77.51,72700.0,52.7657,52.827,52.7112,52.7793,72700.0
2014-11-20 11:00:00,77.51,77.62,77.45,77.59,58400.0,52.7793,52.8542,52.7385,52.8338,58400.0
2014-11-20 11:05:00,77.56,77.73,77.56,77.73,79700.0,52.8134,52.9291,52.8134,52.9291,79700.0
2014-11-20 11:10:00,77.7,77.73,77.52,77.55,37200.0,52.9087,52.9291,52.7861,52.8066,37200.0
2014-11-20 11:15:00,77.53,77.58,77.43,77.58,57300.0,52.7929,52.827,52.7248,52.827,57300.0
2014-11-20 11:20:00,77.57,77.59,77.35,77.46,32700.0,52.8202,52.8338,52.6704,52.7453,32700.0
2014-11-20 11:25:00,77.47,77.6,77.29,77.31,35200.0,52.7521,52.8406,52.6295,52.6431,35200.0
2014-11-20 11:30:00,77.31,77.51,77.31,77.5,25100.0,52.6431,52.7793,52.6431,52.7725,25100.0
2014-11-20 11:35:00,77.51,77.61,77.48,77.57,41800.0,52.7793,52.8474,52.7589,52.8202,41800.0
2014-11-20 11:40:00,77.58,77.6,77.39,77.4,40100.0,52.827,52.8406,52.6976,52.7044,40100.0
2014-11-20 11:45:00,77.4,77.64,77.39,77.63,45100.0,52.7044,52.8678,52.6976,52.861,45100.0
2014-11-20 11:50:00,77.63,77.65,77.56,77.62,23400.0,52.861,52.8746,52.8134,52.8542,23400.0
2014-11-20 11:55:00,77.64,77.69,77.54,77.57,37800.0,52.8678,52.9019,52.7997,52.8202,37800.0
2014-11-20 12:00:00,77.57,77.69,77.57,77.66,35200.0,52.8202,52.9019,52.8202,52.8815,35200.0
2014-11-20 12:05:00,77.67,77.7,77.6,77.69,35500.0,52.8883,52.9087,52.8406,52.9019,35500.0
2014-11-20 12:10:00,77.69,77.77,77.68,77.73,48000.0,52.9019,52.9564,52.8951,52.9291,48000.0
2014-11-20 12:15:00,77.73,77.86,77.69,77.84,46500.0,52.9291,53.0176,52.9019,53.004,46500.0
2014-11-20 12:20:00,77.85,77.87,77.8,77.83,33600.0,53.0108,53.0245,52.9768,52.9972,33600.0
2014-11-20 12:25:00,77.83,77.9,77.78,77.9,72000.0,52.9972,53.0449,52.9632,53.0449,72000.0
2014-11-20 12:30:00,77.89,77.99,77.89,77.97,41300.0,53.0381,53.1062,53.0381,53.0925,41300.0
2014-11-20 12:35:00,77.96,77.97,77.65,77.65,59000.0,53.0857,53.0925,52.8746,52.8746,59000.0
2014-11-20 12:40:00,77.65,77.66,77.52,77.54,32900.0,52.8746,52.8815,52.7861,52.7997,32900.0
2014-11-20 12:45:00,77.55,77.62,77.54,77.62,29100.0,52.8066,52.8542,52.7997,52.8542,29100.0
2014-11-20 12:50:00,77.62,77.69,77.49,77.51,41500.0,52.8542,52.9019,52.7657,52.7793,41500.0
2014-11-20 12:55:00,77.5,77.51,77.32,77.39,54000.0,52.7725,52.7793,52.6499,52.6976,54000.0
2014-11-20 13:00:00,77.39,77.51,77.39,77.49,22700.0,52.6976,52.7793,52.6976,52.7657,22700.0
2014-11-20 13:05:00,77.48,77.48,77.32,77.32,17400.0,52.7589,52.7589,52.6499,52.6499,17400.0
2014-11-20 13:10:00,77.34,77.43,77.33,77.39,24300.0,52.6636,52.7248,52.6567,52.6976,24300.0
2014-11-20 13:15:00,77.4,77.43,77.26,77.28,50400.0,52.7044,52.7248,52.6091,52.6227,50400.0
2014-11-20 13:20:00,77.28,77.37,77.26,77.34,18800.0,52.6227,52.684,52.6091,52.6636,18800.0
2014-11-20 13:25:00,77.36,77.38,77.33,77.36,20600.0,52.6772,52.6908,52.6567,52.6772,20600.0
2014-11-20 13:30:00,77.37,77.38,77.22,77.33,31400.0,52.684,52.6908,52.5818,52.6567,31400.0
2014-11-20 13:35:00,77.34,77.41,77.31,77.32,15400.0,52.6636,52.7112,52.6431,52.6499,15400.0
2014-11-20 13:40:00,77.33,77.41,77.32,77.36,13800.0,52.6567,52.7112,52.6499,52.6772,13800.0
2014-11-20 13:45:00,77.32,77.42,77.32,77.41,19000.0,52.6499,52.718,52.6499,52.7112,19000.0
2014-11-20 13:50:00,77.42,77.52,77.4,77.51,31700.0,52.718,52.7861,52.7044,52.7793,31700.0
2014-11-20 13:55:00,77.49,77.51,77.46,77.48,18900.0,52.7657,52.7793,52.7453,52.7589,18900.0
2014-11-20 14:00:00,77.48,77.58,77.47,77.49,26200.0,52.7589,52.827,52.7521,52.7657,26200.0
2014-11-20 14:05:00,77.52,77.55,77.5,77.53,17600.0,52.7861,52.8066,52.7725,52.7929,17600.0
2014-11-20 14:10:00,77.53,77.7,77.53,77.7,27700.0,52.7929,52.9087,52.7929,52.9087,27700.0
2014-11-20 14:15:00,77.69,77.8,77.67,77.79,27500.0,52.9019,52.9768,52.8883,52.97,27500.0
2014-11-20 14:20:00,77.79,77.85,77.76,77.8,31000.0,52.97,53.0108,52.9495,52.9768,31000.0
2014-11-20 14:25:00,77.81,77.83,77.7,77.83,24800.0,52.9836,52.9972,52.9087,52.9972,24800.0
2014-11-20 14:30:00,77.81,77.83,77.61,77.61,22600.0,52.9836,52.9972,52.8474,52.8474,22600.0
2014-11-20 14:35:00,77.61,77.63,77.54,77.54,23100.0,52.8474,52.861,52.7997,52.7997,23100.0
2014-11-20 14:40:00,77.54,77.54,77.46,77.5,29100.0,52.7997,52.7997,52.7453,52.7725,29100.0
2014-11-20 14:45:00,77.5,77.57,77.49,77.52,22300.0,52.7725,52.8202,52.7657,52.7861,22300.0
2014-11-20 14:50:00,77.52,77.53,77.44,77.44,22800.0,52.7861,52.7929,52.7316,52.7316,22800.0
2014-11-20 14:55:00,77.44,77.51,77.44,77.47,25100.0,52.7316,52.7793,52.7316,52.7521,25100.0
2014-11-20 15:00:00,77.47,77.5,77.44,77.5,29400.0,52.7521,52.7725,52.7316,52.7725,29400.0
2014-11-20 15:05:00,77.49,77.58,77.49,77.58,39700.0,52.7657,52.827,52.7657,52.827,39700.0
2014-11-20 15:10:00,77.56,77.64,77.56,77.63,30700.0,52.8134,52.8678,52.8134,52.861,30700.0
2014-11-20 15:15:00,77.63,77.65,77.56,77.56,41700.0,52.861,52.8746,52.8134,52.8134,41700.0
2014-11-20 15:20:00,77.56,77.59,77.51,77.59,35700.0,52.8134,52.8338,52.7793,52.8338,35700.0
2014-11-20 15:25:00,77.59,77.67,77.58,77.66,57400.0,52.8338,52.8883,52.827,52.8815,57400.0
2014-11-20 15:30:00,77.65,77.8,77.65,77.71,70500.0,52.8746,52.9768,52.8746,52.9155,70500.0
2014-11-20 15:35:00,77.71,77.89,77.69,77.87,66400.0,52.9155,53.0381,52.9019,53.0245,66400.0
2014-11-20 15:40:00,77.87,77.96,77.87,77.92,76300.0,53.0245,53.0857,53.0245,53.0585,76300.0
2014-11-20 15:45:00,77.91,77.94,77.84,77.92,84400.0,53.0517,53.0721,53.004,53.0585,84400.0
2014-11-20 15:50:00,77.92,77.94,77.77,77.83,130900.0,53.0585,53.0721,52.9564,52.9972,130900.0
2014-11-20 15:55:00,77.84,77.84,77.77,77.82,151600.0,53.004,53.004,52.9564,52.9904,151600.0
2014-11-21 09:30:00,79.01,79.2,78.94,79.15,254200.0,53.8007,53.9301,53.7531,53.896,254200.0
2014-11-21 09:35:00,79.17,79.4,78.93,79.09,88900.0,53.9097,54.0663,53.7462,53.8552,88900.0
2014-11-21 09:40:00,79.08,79.21,79.07,79.1,81600.0,53.8484,53.9369,53.8416,53.862,81600.0
2014-11-21 09:45:00,79.13,79.2,79.05,79.2,35400.0,53.8824,53.9301,53.828,53.9301,35400.0
2014-11-21 09:50:00,79.2,79.66,79.17,79.66,103700.0,53.9301,54.2433,53.9097,54.2433,103700.0
2014-11-21 09:55:00,79.64,79.69,79.34,79.64,190300.0,54.2297,54.2638,54.0254,54.2297,190300.0
2014-11-21 10:00:00,79.65,79.83,79.55,79.81,68800.0,54.2365,54.3591,54.1684,54.3455,68800.0
2014-11-21 10:05:00,79.8,80.32,79.49,79.58,319800.0,54.3387,54.6927,54.1276,54.1889,319800.0
2014-11-21 10:10:00,79.59,79.87,79.47,79.85,110400.0,54.1957,54.3863,54.1139,54.3727,110400.0
2014-11-21 10:15:00,79.87,79.88,79.54,79.54,60300.0,54.3863,54.3931,54.1616,54.1616,60300.0
2014-11-21 10:20:00,79.54,79.74,79.51,79.71,99300.0,54.1616,54.2978,54.1412,54.2774,99300.0
2014-11-21 10:25:00,79.72,79.82,79.63,79.76,66000.0,54.2842,54.3523,54.2229,54.3114,66000.0
2014-11-21 10:30:00,79.77,79.86,79.68,79.83,47600.0,54.3182,54.3795,54.2569,54.3591,47600.0
2014-11-21 10:35:00,79.83,79.84,79.39,79.45,41100.0,54.3591,54.3659,54.0595,54.1003,41100.0
2014-11-21 10:40:00,79.45,79.51,79.32,79.38,38700.0,54.1003,54.1412,54.0118,54.0527,38700.0
2014-11-21 10:45:00,79.37,79.52,79.32,79.34,38000.0,54.0459,54.148,54.0118,54.0254,38000.0
2014-11-21 10:50:00,79.34,79.45,79.3,79.41,35000.0,54.0254,54.1003,53.9982,54.0731,35000.0
2014-11-21 10:55:00,79.44,79.45,79.23,79.27,48300.0,54.0935,54.1003,53.9505,53.9778,48300.0
2014-11-21 11:00:00,79.26,79.26,79.16,79.25,27100.0,53.971,53.971,53.9029,53.9641,27100.0
2014-11-21 11:05:00,79.26,79.28,79.14,79.25,127600.0,53.971,53.9846,53.8892,53.9641,127600.0
2014-11-21 11:10:00,79.24,79.24,79.06,79.09,33700.0,53.9573,53.9573,53.8348,53.8552,33700.0
2014-11-21 11:15:00,79.11,79.21,79.04,79.04,65700.0,53.8688,53.9369,53.8211,53.8211,65700.0
2014-11-21 11:20:00,79.05,79.05,78.83,78.9,78500.0,53.828,53.828,53.6781,53.7258,78500.0
2014-11-21 11:25:00,78.89,78.93,78.78,78.81,30400.0,53.719,53.7462,53.6441,53.6645,30400.0
2014-11-21 11:30:00,78.81,79.0,78.81,78.89,30600.0,53.6645,53.7939,53.6645,53.719,30600.0
2014-11-21 11:35:00,78.89,78.9,78.67,78.67,16700.0,53.719,53.7258,53.5692,53.5692,16700.0
2014-11-21 11:40:00,78.67,78.67,78.42,78.44,27100.0,53.5692,53.5692,53.399,53.4126,27100.0
2014-11-21 11:45:00,78.44,78.56,78.27,78.27,29000.0,53.4126,53.4943,53.2968,53.2968,29000.0
2014-11-21 11:50:00,78.28,78.49,78.22,78.47,30700.0,53.3036,53.4466,53.2628,53.433,30700.0
2014-11-21 11:55:00,78.45,78.55,78.43,78.5,39000.0,53.4194,53.4875,53.4058,53.4534,39000.0
2014-11-21 12:00:00,78.49,78.59,78.41,78.41,19200.0,53.4466,53.5147,53.3922,53.3922,19200.0
2014-11-21 12:05:00,78.4,78.5,78.37,78.5,30300.0,53.3853,53.4534,53.3649,53.4534,30300.0
2014-11-21 12:10:00,78.5,78.61,78.5,78.61,49000.0,53.4534,53.5283,53.4534,53.5283,49000.0
2014-11-21 12:15:00,78.61,78.63,78.55,78.62,27800.0,53.5283,53.542,53.4875,53.5352,27800.0
2014-11-21 12:20:00,78.61,78.61,78.45,78.51,53200.0,53.5283,53.5283,53.4194,53.4603,53200.0
2014-11-21 12:25:00,78.51,78.64,78.48,78.5,18500.0,53.4603,53.5488,53.4398,53.4534,18500.0
2014-11-21 12:30:00,78.5,78.58,78.46,78.5,18600.0,53.4534,53.5079,53.4262,53.4534,18600.0
2014-11-21 12:35:00,78.51,78.54,78.46,78.5,28700.0,53.4603,53.4807,53.4262,53.4534,28700.0
2014-11-21 12:40:00,78.5,78.55,78.46,78.52,20400.0,53.4534,53.4875,53.4262,53.4671,20400.0
2014-11-21 12:45:00,78.5,78.57,78.43,78.55,23600.0,53.4534,53.5011,53.4058,53.4875,23600.0
2014-11-21 12:50:00,78.54,78.68,78.53,78.58,30300.0,53.4807,53.576,53.4739,53.5079,30300.0
2014-11-21 12:55:00,78.6,78.64,78.55,78.6,13900.0,53.5215,53.5488,53.4875,53.5215,13900.0
2014-11-21 13:00:00,78.61,78.66,78.55,78.59,20200.0,53.5283,53.5624,53.4875,53.5147,20200.0
2014-11-21 13:05:00,78.56,78.62,78.48,78.54,22100.0,53.4943,53.5352,53.4398,53.4807,22100.0
2014-11-21 13:10:00,78.56,78.61,78.47,78.51,12300.0,53.4943,53.5283,53.433,53.4603,12300.0
2014-11-21 13:15:00,78.54,78.56,78.39,78.39,10500.0,53.4807,53.4943,53.3785,53.3785,10500.0
2014-11-21 13:20:00,78.4,78.52,78.4,78.52,10500.0,53.3853,53.4671,53.3853,53.4671,10500.0
2014-11-21 13:25:00,78.49,78.49,78.35,78.35,16000.0,53.4466,53.4466,53.3513,53.3513,16000.0
2014-11-21 13:30:00,78.31,78.45,78.26,78.45,17300.0,53.3241,53.4194,53.29,53.4194,17300.0
2014-11-21 13:35:00,78.46,78.55,78.45,78.53,21600.0,53.4262,53.4875,53.4194,53.4739,21600.0
2014-11-21 13:40:00,78.52,78.56,78.43,78.45,19500.0,53.4671,53.4943,53.4058,53.4194,19500.0
2014-11-21 13:45:00,78.45,78.51,78.45,78.46,17700.0,53.4194,53.4603,53.4194,53.4262,17700.0
2014-11-21 13:50:00,78.46,78.68,78.46,78.62,24700.0,53.4262,53.576,53.4262,53.5352,24700.0
2014-11-21 13:55:00,78.62,78.69,78.59,78.64,16800.0,53.5352,53.5828,53.5147,53.5488,16800.0
2014-11-21 14:00:00,78.65,78.73,78.63,78.65,21900.0,53.5556,53.6101,53.542,53.5556,21900.0
2014-11-21 14:05:00,78.63,78.69,78.61,78.66,19200.0,53.542,53.5828,53.5283,53.5624,19200.0
2014-11-21 14:10:00,78.67,78.74,78.66,78.7,20200.0,53.5692,53.6169,53.5624,53.5896,20200.0
2014-11-21 14:15:00,78.7,78.73,78.6,78.73,22600.0,53.5896,53.6101,53.5215,53.6101,22600.0
2014-11-21 14:20:00,78.7,78.79,78.63,78.64,16800.0,53.5896,53.6509,53.542,53.5488,16800.0
2014-11-21 14:25:00,78.64,78.69,78.59,78.59,23300.0,53.5488,53.5828,53.5147,53.5147,23300.0
2014-11-21 14:30:00,78.61,78.66,78.53,78.61,24000.0,53.5283,53.5624,53.4739,53.5283,24000.0
2014-11-21 14:35:00,78.61,78.62,78.51,78.61,21400.0,53.5283,53.5352,53.4603,53.5283,21400.0
2014-11-21 14:40:00,78.61,78.78,78.58,78.74,26000.0,53.5283,53.6441,53.5079,53.6169,26000.0
2014-11-21 14:45:00,78.73,78.73,78.65,78.69,27300.0,53.6101,53.6101,53.5556,53.5828,27300.0
2014-11-21 14:50:00,78.68,78.79,78.65,78.75,16800.0,53.576,53.6509,53.5556,53.6237,16800.0
2014-11-21 14:55:00,78.76,78.8,78.74,78.75,20600.0,53.6305,53.6577,53.6169,53.6237,20600.0
2014-11-21 15:00:00,78.75,78.9,78.73,78.89,45700.0,53.6237,53.7258,53.6101,53.719,45700.0
2014-11-21 15:05:00,78.86,78.9,78.78,78.83,27800.0,53.6986,53.7258,53.6441,53.6781,27800.0
2014-11-21 15:10:00,78.79,78.97,78.78,78.97,42000.0,53.6509,53.7735,53.6441,53.7735,42000.0
2014-11-21 15:15:00,78.98,78.99,78.82,78.85,75900.0,53.7803,53.7871,53.6713,53.6918,75900.0
2014-11-21 15:20:00,78.84,78.95,78.82,78.9,64400.0,53.685,53.7599,53.6713,53.7258,64400.0
2014-11-21 15:25:00,78.9,79.02,78.88,79.0,35500.0,53.7258,53.8075,53.7122,53.7939,35500.0
2014-11-21 15:30:00,79.02,79.11,78.97,79.07,74800.0,53.8075,53.8688,53.7735,53.8416,74800.0
2014-11-21 15:35:00,79.06,79.16,79.06,79.15,67300.0,53.8348,53.9029,53.8348,53.896,67300.0
2014-11-21 15:40:00,79.15,79.17,79.11,79.16,98200.0,53.896,53.9097,53.8688,53.9029,98200.0
2014-11-21 15:45:00,79.17,79.18,79.01,79.04,99400.0,53.9097,53.9165,53.8007,53.8211,99400.0
2014-11-21 15:50:00,79.04,79.15,79.03,79.14,115400.0,53.8211,53.896,53.8143,53.8892,115400.0
2014-11-21 15:55:00,79.14,79.47,79.14,79.4,486200.0,53.8892,54.1139,53.8892,54.0663,486200.0
2014-11-24 09:30:00,79.13,79.48,79.07,79.48,87500.0,53.8824,54.1208,53.8416,54.1208,87500.0
2014-11-24 09:35:00,79.53,79.56,79.19,79.36,36200.0,54.1548,54.1752,53.9233,54.039,36200.0
2014-11-24 09:40:00,79.36,79.36,79.16,79.23,50300.0,54.039,54.039,53.9029,53.9505,50300.0
2014-11-24 09:45:00,79.23,79.3,79.07,79.25,90200.0,53.9505,53.9982,53.8416,53.9641,90200.0
2014-11-24 09:50:00,79.23,79.33,79.13,79.16,37500.0,53.9505,54.0186,53.8824,53.9029,37500.0
2014-11-24 09:55:00,79.21,79.39,79.17,79.3,28200.0,53.9369,54.0595,53.9097,53.9982,28200.0
2014-11-24 10:00:00,79.34,79.36,79.21,79.34,36000.0,54.0254,54.039,53.9369,54.0254,36000.0
2014-11-24 10:05:00,79.36,79.63,79.26,79.6,36400.0,54.039,54.2229,53.971,54.2025,36400.0
2014-11-24 10:10:00,79.63,79.7,79.48,79.54,27700.0,54.2229,54.2706,54.1208,54.1616,27700.0
2014-11-24 10:15:00,79.51,79.85,79.51,79.82,29700.0,54.1412,54.3727,54.1412,54.3523,29700.0
2014-11-24 10:20:00,79.84,79.9,79.75,79.86,22000.0,54.3659,54.4068,54.3046,54.3795,22000.0
2014-11-24 10:25:00,79.86,79.86,79.67,79.67,22200.0,54.3795,54.3795,54.2501,54.2501,22200.0
2014-11-24 10:30:00,79.67,79.74,79.61,79.7,22000.0,54.2501,54.2978,54.2093,54.2706,22000.0
2014-11-24 10:35:00,79.72,79.75,79.64,79.69,48300.0,54.2842,54.3046,54.2297,54.2638,48300.0
2014-11-24 10:40:00,79.68,79.73,79.5,79.64,45300.0,54.2569,54.291,54.1344,54.2297,45300.0
2014-11-24 10:45:00,79.61,79.66,79.51,79.53,31800.0,54.2093,54.2433,54.1412,54.1548,31800.0
2014-11-24 10:50:00,79.51,79.71,79.51,79.59,25900.0,54.1412,54.2774,54.1412,54.1957,25900.0
2014-11-24 10:55:00,79.58,79.69,79.55,79.62,22400.0,54.1889,54.2638,54.1684,54.2161,22400.0
2014-11-24 11:00:00,79.66,79.85,79.66,79.81,24200.0,54.2433,54.3727,54.2433,54.3455,24200.0
2014-11-24 11:05:00,79.82,79.83,79.67,79.73,42500.0,54.3523,54.3591,54.2501,54.291,42500.0
2014-11-24 11:10:00,79.72,79.8,79.68,79.79,19300.0,54.2842,54.3387,54.2569,54.3318,19300.0
2014-11-24 11:15:00,79.79,79.8,79.67,79.67,21100.0,54.3318,54.3387,54.2501,54.2501,21100.0
2014-11-24 11:20:00,79.66,79.69,79.56,79.64,19900.0,54.2433,54.2638,54.1752,54.2297,19900.0
2014-11-24 11:25:00,79.63,79.66,79.57,79.63,23200.0,54.2229,54.2433,54.182,54.2229,23200.0
2014-11-24 11:30:00,79.63,79.79,79.61,79.68,18000.0,54.2229,54.3318,54.2093,54.2569,18000.0
2014-11-24 11:35:00,79.68,79.68,79.53,79.55,23400.0,54.2569,54.2569,54.1548,54.1684,23400.0
2014-11-24 11:40:00,79.53,79.58,79.41,79.56,22600.0,54.1548,54.1889,54.0731,54.1752,22600.0
2014-11-24 11:45:00,79.55,79.59,79.47,79.52,19400.0,54.1684,54.1957,54.1139,54.148,19400.0
2014-11-24 11:50:00,79.52,79.57,79.45,79.53,39500.0,54.148,54.182,54.1003,54.1548,39500.0
2014-11-24 11:55:00,79.52,79.53,79.38,79.39,13500.0,54.148,54.1548,54.0527,54.0595,13500.0
2014-11-24 12:00:00,79.38,79.49,79.38,79.45,16500.0,54.0527,54.1276,54.0527,54.1003,16500.0
2014-11-24 12:05:00,79.45,79.54,79.42,79.43,25500.0,54.1003,54.1616,54.0799,54.0867,25500.0
2014-11-24 12:10:00,79.42,79.51,79.38,79.51,13200.0,54.0799,54.1412,54.0527,54.1412,13200.0
2014-11-24 12:15:00,79.48,79.51,79.36,79.46,21800.0,54.1208,54.1412,54.039,54.1071,21800.0
2014-11-24 12:20:00,79.46,79.65,79.44,79.6,12500.0,54.1071,54.2365,54.0935,54.2025,12500.0
2014-11-24 12:25:00,79.61,79.63,79.51,79.55,11400.0,54.2093,54.2229,54.1412,54.1684,11400.0
2014-11-24 12:30:00,79.55,79.58,79.45,79.47,9800.0,54.1684,54.1889,54.1003,54.1139,9800.0
2014-11-24 12:35:00,79.5,79.51,79.41,79.44,20900.0,54.1344,54.1412,54.0731,54.0935,20900.0
2014-11-24 12:40:00,79.42,79.57,79.34,79.34,72100.0,54.0799,54.182,54.0254,54.0254,72100.0
2014-11-24 12:45:00,79.35,79.36,79.27,79.3,15000.0,54.0322,54.039,53.9778,53.9982,15000.0
2014-11-24 12:50:00,79.29,79.31,79.16,79.21,15700.0,53.9914,54.005,53.9029,53.9369,15700.0
2014-11-24 12:55:00,79.21,79.25,79.15,79.24,12900.0,53.9369,53.9641,53.896,53.9573,12900.0
2014-11-24 13:00:00,79.24,79.25,79.15,79.15,18000.0,53.9573,53.9641,53.896,53.896,18000.0
2014-11-24 13:05:00,79.15,79.15,79.06,79.12,13500.0,53.896,53.896,53.8348,53.8756,13500.0
2014-11-24 13:10:00,79.11,79.24,79.09,79.21,21700.0,53.8688,53.9573,53.8552,53.9369,21700.0
2014-11-24 13:15:00,79.23,79.33,79.2,79.23,25400.0,53.9505,54.0186,53.9301,53.9505,25400.0
2014-11-24 13:20:00,79.23,79.33,79.2,79.27,22800.0,53.9505,54.0186,53.9301,53.9778,22800.0
2014-11-24 13:25:00,79.27,79.37,79.26,79.37,29100.0,53.9778,54.0459,53.971,54.0459,29100.0
2014-11-24 13:30:00,79.37,79.38,79.27,79.3,16300.0,54.0459,54.0527,53.9778,53.9982,16300.0
2014-11-24 13:35:00,79.3,79.36,79.27,79.28,27100.0,53.9982,54.039,53.9778,53.9846,27100.0
2014-11-24 13:40:00,79.29,79.33,79.24,79.24,15600.0,53.9914,54.0186,53.9573,53.9573,15600.0
2014-11-24 13:45:00,79.22,79.27,79.16,79.27,33000.0,53.9437,53.9778,53.9029,53.9778,33000.0
2014-11-24 13:50:00,79.25,79.35,79.24,79.35,15100.0,53.9641,54.0322,53.9573,54.0322,15100.0
2014-11-24 13:55:00,79.36,79.36,79.26,79.28,14800.0,54.039,54.039,53.971,53.9846,14800.0
2014-11-24 14:00:00,79.26,79.28,79.19,79.26,20300.0,53.971,53.9846,53.9233,53.971,20300.0
2014-11-24 14:05:00,79.25,79.41,79.24,79.38,22400.0,53.9641,54.0731,53.9573,54.0527,22400.0
2014-11-24 14:10:00,79.38,79.39,79.25,79.32,19000.0,54.0527,54.0595,53.9641,54.0118,19000.0
2014-11-24 14:15:00,79.3,79.39,79.29,79.29,16700.0,53.9982,54.0595,53.9914,53.9914,16700.0
2014-11-24 14:20:00,79.29,79.31,79.24,79.27,16500.0,53.9914,54.005,53.9573,53.9778,16500.0
2014-11-24 14:25:00,79.25,79.38,79.23,79.38,16300.0,53.9641,54.0527,53.9505,54.0527,16300.0
2014-11-24 14:30:00,79.38,79.4,79.32,79.35,25700.0,54.0527,54.0663,54.0118,54.0322,25700.0
2014-11-24 14:35:00,79.34,79.35,79.28,79.31,18700.0,54.0254,54.0322,53.9846,54.005,18700.0
2014-11-24 14:40:00,79.31,79.42,79.3,79.42,18800.0,54.005,54.0799,53.9982,54.0799,18800.0
2014-11-24 14:45:00,79.42,79.42,79.37,79.39,18400.0,54.0799,54.0799,54.0459,54.0595,18400.0
2014-11-24 14:50:00,79.39,79.43,79.34,79.38,22000.0,54.0595,54.0867,54.0254,54.0527,22000.0
2014-11-24 14:55:00,79.37,79.39,79.28,79.35,16600.0,54.0459,54.0595,53.9846,54.0322,16600.0
2014-11-24 15:00:00,79.36,79.42,79.35,79.36,29400.0,54.039,54.0799,54.0322,54.039,29400.0
2014-11-24 15:05:00,79.35,79.43,79.34,79.42,28100.0,54.0322,54.0867,54.0254,54.0799,28100.0
2014-11-24 15:10:00,79.41,79.43,79.38,79.4,56200.0,54.0731,54.0867,54.0527,54.0663,56200.0
2014-11-24 15:15:00,79.41,79.42,79.3,79.32,29600.0,54.0731,54.0799,53.9982,54.0118,29600.0
2014-11-24 15:20:00,79.3,79.36,79.29,79.33,37700.0,53.9982,54.039,53.9914,54.0186,37700.0
2014-11-24 15:25:00,79.33,79.36,79.24,79.36,75600.0,54.0186,54.039,53.9573,54.039,75600.0
2014-11-24 15:30:00,79.35,79.41,79.32,79.37,50400.0,54.0322,54.0731,54.0118,54.0459,50400.0
2014-11-24 15:35:00,79.38,79.43,79.37,79.38,36400.0,54.0527,54.0867,54.0459,54.0527,36400.0
2014-11-24 15:40:00,79.41,79.41,79.28,79.33,48500.0,54.0731,54.0731,53.9846,54.0186,48500.0
2014-11-24 15:45:00,79.33,79.39,79.31,79.34,69300.0,54.0186,54.0595,54.005,54.0254,69300.0
2014-11-24 15:50:00,79.34,79.4,79.33,79.4,83900.0,54.0254,54.0663,54.0186,54.0663,83900.0
2014-11-24 15:55:00,79.39,79.44,79.35,79.43,112200.0,54.0595,54.0935,54.0322,54.0867,112200.0
2014-11-25 09:30:00,79.76,79.8,79.54,79.73,66600.0,54.3114,54.3387,54.1616,54.291,66600.0
2014-11-25 09:35:00,79.74,79.85,79.64,79.64,29700.0,54.2978,54.3727,54.2297,54.2297,29700.0
2014-11-25 09:40:00,79.65,79.83,79.55,79.66,50700.0,54.2365,54.3591,54.1684,54.2433,50700.0
2014-11-25 09:45:00,79.63,79.89,79.63,79.81,22000.0,54.2229,54.3999,54.2229,54.3455,22000.0
2014-11-25 09:50:00,79.79,79.89,79.75,79.77,33300.0,54.3318,54.3999,54.3046,54.3182,33300.0
2014-11-25 09:55:00,79.78,79.97,79.75,79.86,31100.0,54.325,54.4544,54.3046,54.3795,31100.0
2014-11-25 10:00:00,79.83,79.95,79.67,79.78,47500.0,54.3591,54.4408,54.2501,54.325,47500.0
2014-11-25 10:05:00,79.77,79.78,79.64,79.77,29400.0,54.3182,54.325,54.2297,54.3182,29400.0
2014-11-25 10:10:00,79.77,79.87,79.63,79.78,46800.0,54.3182,54.3863,54.2229,54.325,46800.0
2014-11-25 10:15:00,79.75,79.75,79.59,79.61,30400.0,54.3046,54.3046,54.1957,54.2093,30400.0
2014-11-25 10:20:00,79.59,79.72,79.54,79.68,23800.0,54.1957,54.2842,54.1616,54.2569,23800.0
2014-11-25 10:25:00,79.7,79.77,79.62,79.77,20900.0,54.2706,54.3182,54.2161,54.3182,20900.0
2014-11-25 10:30:00,79.77,79.79,79.7,79.72,18400.0,54.3182,54.3318,54.2706,54.2842,18400.0
2014-11-25 10:35:00,79.7,79.71,79.57,79.58,38000.0,54.2706,54.2774,54.182,54.1889,38000.0
2014-11-25 10:40:00,79.56,79.57,79.32,79.44,62400.0,54.1752,54.182,54.0118,54.0935,62400.0
2014-11-25 10:45:00,79.45,79.5,79.23,79.25,44200.0,54.1003,54.1344,53.9505,53.9641,44200.0
2014-11-25 10:50:00,79.24,79.34,79.19,79.29,33500.0,53.9573,54.0254,53.9233,53.9914,33500.0
2014-11-25 10:55:00,79.27,79.28,79.07,79.14,36300.0,53.9778,53.9846,53.8416,53.8892,36300.0
2014-11-25 11:00:00,79.12,79.19,79.1,79.19,24400.0,53.8756,53.9233,53.862,53.9233,24400.0
2014-11-25 11:05:00,79.21,79.22,79.12,79.15,37200.0,53.9369,53.9437,53.8756,53.896,37200.0
2014-11-25 11:10:00,79.16,79.19,79.07,79.18,58000.0,53.9029,53.9233,53.8416,53.9165,58000.0
2014-11-25 11:15:00,79.15,79.17,79.04,79.08,49500.0,53.896,53.9097,53.8211,53.8484,49500.0
2014-11-25 11:20:00,79.08,79.14,79.06,79.1,24100.0,53.8484,53.8892,53.8348,53.862,24100.0
2014-11-25 11:25:00,79.09,79.14,79.02,79.14,18100.0,53.8552,53.8892,53.8075,53.8892,18100.0
2014-11-25 11:30:00,79.13,79.41,79.13,79.41,21000.0,53.8824,54.0731,53.8824,54.0731,21000.0
2014-11-25 11:35:00,79.4,79.41,79.29,79.34,17900.0,54.0663,54.0731,53.9914,54.0254,17900.0
2014-11-25 11:40:00,79.34,79.34,79.21,79.27,19000.0,54.0254,54.0254,53.9369,53.9778,19000.0
2014-11-25 11:45:00,79.26,79.31,79.2,79.23,22100.0,53.971,54.005,53.9301,53.9505,22100.0
2014-11-25 11:50:00,79.23,79.33,79.23,79.31,28500.0,53.9505,54.0186,53.9505,54.005,28500.0
2014-11-25 11:55:00,79.31,79.45,79.3,79.45,20300.0,54.005,54.1003,53.9982,54.1003,20300.0
2014-11-25 12:00:00,79.45,79.53,79.44,79.47,18300.0,54.1003,54.1548,54.0935,54.1139,18300.0
2014-11-25 12:05:00,79.48,79.48,79.4,79.48,12800.0,54.1208,54.1208,54.0663,54.1208,12800.0
2014-11-25 12:10:00,79.49,79.51,79.42,79.43,15600.0,54.1276,54.1412,54.0799,54.0867,15600.0
2014-11-25 12:15:00,79.42,79.47,79.35,79.38,16500.0,54.0799,54.1139,54.0322,54.0527,16500.0
2014-11-25 12:20:00,79.37,79.45,79.35,79.43,14500.0,54.0459,54.1003,54.0322,54.0867,14500.0
2014-11-25 12:25:00,79.42,79.55,79.42,79.51,22900.0,54.0799,54.1684,54.0799,54.1412,22900.0
2014-11-25 12:30:00,79.5,79.6,79.48,79.6,16400.0,54.1344,54.2025,54.1208,54.2025,16400.0
2014-11-25 12:35:00,79.59,79.71,79.58,79.71,20300.0,54.1957,54.2774,54.1889,54.2774,20300.0
2014-11-25 12:40:00,79.72,80.17,79.71,80.14,52200.0,54.2842,54.5906,54.2774,54.5702,52200.0
2014-11-25 12:45:00,80.14,80.14,79.93,79.95,20200.0,54.5702,54.5702,54.4272,54.4408,20200.0
2014-11-25 12:50:00,79.92,79.92,79.71,79.71,15300.0,54.4204,54.4204,54.2774,54.2774,15300.0
2014-11-25 12:55:00,79.7,79.78,79.69,79.72,19400.0,54.2706,54.325,54.2638,54.2842,19400.0
2014-11-25 13:00:00,79.71,79.79,79.66,79.67,22600.0,54.2774,54.3318,54.2433,54.2501,22600.0
2014-11-25 13:05:00,79.68,79.7,79.59,79.59,14300.0,54.2569,54.2706,54.1957,54.1957,14300.0
2014-11-25 13:10:00,79.59,79.62,79.54,79.58,24200.0,54.1957,54.2161,54.1616,54.1889,24200.0
2014-11-25 13:15:00,79.58,79.64,79.53,79.63,27500.0,54.1889,54.2297,54.1548,54.2229,27500.0
2014-11-25 13:20:00,79.61,79.63,79.59,79.63,21400.0,54.2093,54.2229,54.1957,54.2229,21400.0
2014-11-25 13:25:00,79.63,79.64,79.56,79.6,16800.0,54.2229,54.2297,54.1752,54.2025,16800.0
2014-11-25 13:30:00,79.59,79.62,79.51,79.51,13700.0,54.1957,54.2161,54.1412,54.1412,13700.0
2014-11-25 13:35:00,79.5,79.53,79.42,79.45,17400.0,54.1344,54.1548,54.0799,54.1003,17400.0
2014-11-25 13:40:00,79.43,79.6,79.4,79.54,17200.0,54.0867,54.2025,54.0663,54.1616,17200.0
2014-11-25 13:45:00,79.57,79.59,79.43,79.44,19400.0,54.182,54.1957,54.0867,54.0935,19400.0
2014-11-25 13:50:00,79.43,79.54,79.38,79.54,20500.0,54.0867,54.1616,54.0527,54.1616,20500.0
2014-11-25 13:55:00,79.56,79.6,79.53,79.54,18100.0,54.1752,54.2025,54.1548,54.1616,18100.0
2014-11-25 14:00:00,79.53,79.6,79.48,79.54,33100.0,54.1548,54.2025,54.1208,54.1616,33100.0
2014-11-25 14:05:00,79.55,79.69,79.54,79.68,39000.0,54.1684,54.2638,54.1616,54.2569,39000.0
2014-11-25 14:10:00,79.7,79.75,79.64,79.71,28800.0,54.2706,54.3046,54.2297,54.2774,28800.0
2014-11-25 14:15:00,79.71,79.81,79.6,79.66,25700.0,54.2774,54.3455,54.2025,54.2433,25700.0
2014-11-25 14:20:00,79.65,79.66,79.56,79.62,14300.0,54.2365,54.2433,54.1752,54.2161,14300.0
2014-11-25 14:25:00,79.62,79.64,79.45,79.54,37800.0,54.2161,54.2297,54.1003,54.1616,37800.0
2014-11-25 14:30:00,79.54,79.6,79.51,79.57,27900.0,54.1616,54.2025,54.1412,54.182,27900.0
2014-11-25 14:35:00,79.57,79.59,79.5,79.59,21300.0,54.182,54.1957,54.1344,54.1957,21300.0
2014-11-25 14:40:00,79.58,79.63,79.49,79.63,44000.0,54.1889,54.2229,54.1276,54.2229,44000.0
2014-11-25 14:45:00,79.62,79.62,79.48,79.48,25100.0,54.2161,54.2161,54.1208,54.1208,25100.0
2014-11-25 14:50:00,79.49,79.51,79.44,79.49,42800.0,54.1276,54.1412,54.0935,54.1276,42800.0
2014-11-25 14:55:00,79.48,79.56,79.48,79.49,24800.0,54.1208,54.1752,54.1208,54.1276,24800.0
2014-11-25 15:00:00,79.49,79.54,79.44,79.53,18500.0,54.1276,54.1616,54.0935,54.1548,18500.0
2014-11-25 15:05:00,79.53,79.59,79.48,79.53,22000.0,54.1548,54.1957,54.1208,54.1548,22000.0
2014-11-25 15:10:00,79.53,79.57,79.44,79.55,23400.0,54.1548,54.182,54.0935,54.1684,23400.0
2014-11-25 15:15:00,79.57,79.58,79.5,79.57,17700.0,54.182,54.1889,54.1344,54.182,17700.0
2014-11-25 15:20:00,79.57,79.6,79.51,79.55,27800.0,54.182,54.2025,54.1412,54.1684,27800.0
2014-11-25 15:25:00,79.55,79.68,79.54,79.63,36400.0,54.1684,54.2569,54.1616,54.2229,36400.0
2014-11-25 15:30:00,79.65,79.68,79.61,79.61,32900.0,54.2365,54.2569,54.2093,54.2093,32900.0
2014-11-25 15:35:00,79.62,79.75,79.61,79.68,58500.0,54.2161,54.3046,54.2093,54.2569,58500.0
2014-11-25 15:40:00,79.66,79.76,79.64,79.7,60600.0,54.2433,54.3114,54.2297,54.2706,60600.0
2014-11-25 15:45:00,79.7,79.7,79.56,79.57,99000.0,54.2706,54.2706,54.1752,54.182,99000.0
2014-11-25 15:50:00,79.57,79.64,79.55,79.61,102100.0,54.182,54.2297,54.1684,54.2093,102100.0
2014-11-25 15:55:00,79.59,79.63,79.54,79.57,156100.0,54.1957,54.2229,54.1616,54.182,156100.0
2014-11-26 09:30:00,79.57,79.58,78.88,78.91,75100.0,54.182,54.1889,53.7122,53.7326,75100.0
2014-11-26 09:35:00,78.82,79.39,78.7,78.87,89400.0,53.6713,54.0595,53.5896,53.7054,89400.0
2014-11-26 09:40:00,78.81,79.15,78.78,79.15,61900.0,53.6645,53.896,53.6441,53.896,61900.0
2014-11-26 09:45:00,79.1,79.37,78.95,79.0,32300.0,53.862,54.0459,53.7599,53.7939,32300.0
2014-11-26 09:50:00,78.92,79.07,78.9,79.05,15600.0,53.7394,53.8416,53.7258,53.828,15600.0
2014-11-26 09:55:00,79.06,79.5,79.05,79.31,40800.0,53.8348,54.1344,53.828,54.005,40800.0
2014-11-26 10:00:00,79.28,79.38,79.13,79.15,17900.0,53.9846,54.0527,53.8824,53.896,17900.0
2014-11-26 10:05:00,79.15,79.24,79.09,79.21,68000.0,53.896,53.9573,53.8552,53.9369,68000.0
2014-11-26 10:10:00,79.25,79.6,79.24,79.46,28000.0,53.9641,54.2025,53.9573,54.1071,28000.0
2014-11-26 10:15:00,79.47,79.6,79.44,79.55,17200.0,54.1139,54.2025,54.0935,54.1684,17200.0
2014-11-26 10:20:00,79.55,79.63,79.52,79.58,22100.0,54.1684,54.2229,54.148,54.1889,22100.0
2014-11-26 10:25:00,79.56,79.57,79.37,79.39,21700.0,54.1752,54.182,54.0459,54.0595,21700.0
2014-11-26 10:30:00,79.38,79.57,79.38,79.55,28000.0,54.0527,54.182,54.0527,54.1684,28000.0
2014-11-26 10:35:00,79.53,79.54,79.45,79.5,24900.0,54.1548,54.1616,54.1003,54.1344,24900.0
2014-11-26 10:40:00,79.48,79.6,79.43,79.57,76100.0,54.1208,54.2025,54.0867,54.182,76100.0
2014-11-26 10:45:00,79.58,79.65,79.54,79.64,33800.0,54.1889,54.2365,54.1616,54.2297,33800.0
2014-11-26 10:50:00,79.64,79.64,79.52,79.54,18900.0,54.2297,54.2297,54.148,54.1616,18900.0
2014-11-26 10:55:00,79.55,79.61,79.53,79.54,15000.0,54.1684,54.2093,54.1548,54.1616,15000.0
2014-11-26 11:00:00,79.54,79.64,79.53,79.57,13800.0,54.1616,54.2297,54.1548,54.182,13800.0
2014-11-26 11:05:00,79.55,79.56,79.45,79.54,24800.0,54.1684,54.1752,54.1003,54.1616,24800.0
2014-11-26 11:10:00,79.57,79.62,79.53,79.62,21300.0,54.182,54.2161,54.1548,54.2161,21300.0
2014-11-26 11:15:00,79.62,79.64,79.49,79.53,10500.0,54.2161,54.2297,54.1276,54.1548,10500.0
2014-11-26 11:20:00,79.53,79.56,79.47,79.52,15900.0,54.1548,54.1752,54.1139,54.148,15900.0
2014-11-26 11:25:00,79.52,79.57,79.44,79.48,17400.0,54.148,54.182,54.0935,54.1208,17400.0
2014-11-26 11:30:00,79.48,79.6,79.45,79.58,21900.0,54.1208,54.2025,54.1003,54.1889,21900.0
2014-11-26 11:35:00,79.56,79.57,79.46,79.48,14200.0,54.1752,54.182,54.1071,54.1208,14200.0
2014-11-26 11:40:00,79.47,79.56,79.46,79.5,12400.0,54.1139,54.1752,54.1071,54.1344,12400.0
2014-11-26 11:45:00,79.5,79.5,79.44,79.47,45200.0,54.1344,54.1344,54.0935,54.1139,45200.0
2014-11-26 11:50:00,79.47,79.55,79.41,79.52,16300.0,54.1139,54.1684,54.0731,54.148,16300.0
2014-11-26 11:55:00,79.51,79.52,79.44,79.5,15200.0,54.1412,54.148,54.0935,54.1344,15200.0
2014-11-26 12:00:00,79.51,79.55,79.49,79.55,14700.0,54.1412,54.1684,54.1276,54.1684,14700.0
2014-11-26 12:05:00,79.55,79.61,79.49,79.49,12000.0,54.1684,54.2093,54.1276,54.1276,12000.0
2014-11-26 12:10:00,79.49,79.54,79.35,79.36,43700.0,54.1276,54.1616,54.0322,54.039,43700.0
2014-11-26 12:15:00,79.36,79.4,79.31,79.31,19100.0,54.039,54.0663,54.005,54.005,19100.0
2014-11-26 12:20:00,79.31,79.31,79.19,79.22,27400.0,54.005,54.005,53.9233,53.9437,27400.0
2014-11-26 12:25:00,79.22,79.24,79.14,79.16,15200.0,53.9437,53.9573,53.8892,53.9029,15200.0
2014-11-26 12:30:00,79.15,79.16,79.08,79.1,8900.0,53.896,53.9029,53.8484,53.862,8900.0
2014-11-26 12:35:00,79.11,79.2,79.1,79.2,12900.0,53.8688,53.9301,53.862,53.9301,12900.0
2014-11-26 12:40:00,79.2,79.25,79.16,79.17,10100.0,53.9301,53.9641,53.9029,53.9097,10100.0
2014-11-26 12:45:00,79.16,79.17,79.09,79.12,15800.0,53.9029,53.9097,53.8552,53.8756,15800.0
2014-11-26 12:50:00,79.12,79.18,79.09,79.09,14700.0,53.8756,53.9165,53.8552,53.8552,14700.0
2014-11-26 12:55:00,79.08,79.13,79.0,79.1,23900.0,53.8484,53.8824,53.7939,53.862,23900.0
2014-11-26 13:00:00,79.13,79.16,79.05,79.07,6900.0,53.8824,53.9029,53.828,53.8416,6900.0
2014-11-26 13:05:00,79.06,79.12,78.99,79.1,18400.0,53.8348,53.8756,53.7871,53.862,18400.0
2014-11-26 13:10:00,79.09,79.21,79.04,79.21,9400.0,53.8552,53.9369,53.8211,53.9369,9400.0
2014-11-26 13:15:00,79.21,79.21,79.16,79.16,6600.0,53.9369,53.9369,53.9029,53.9029,6600.0
2014-11-26 13:20:00,79.18,79.23,79.18,79.23,16100.0,53.9165,53.9505,53.9165,53.9505,16100.0
2014-11-26 13:25:00,79.24,79.31,79.24,79.3,10400.0,53.9573,54.005,53.9573,53.9982,10400.0
2014-11-26 13:30:00,79.31,79.38,79.3,79.3,9600.0,54.005,54.0527,53.9982,53.9982,9600.0
2014-11-26 13:35:00,79.29,79.31,79.16,79.17,20200.0,53.9914,54.005,53.9029,53.9097,20200.0
2014-11-26 13:40:00,79.17,79.19,79.12,79.12,11200.0,53.9097,53.9233,53.8756,53.8756,11200.0
2014-11-26 13:45:00,79.12,79.13,79.07,79.13,21000.0,53.8756,53.8824,53.8416,53.8824,21000.0
2014-11-26 13:50:00,79.12,79.22,79.1,79.15,14800.0,53.8756,53.9437,53.862,53.896,14800.0
2014-11-26 13:55:00,79.15,79.17,79.09,79.17,25400.0,53.896,53.9097,53.8552,53.9097,25400.0
2014-11-26 14:00:00,79.17,79.21,79.16,79.17,12200.0,53.9097,53.9369,53.9029,53.9097,12200.0
2014-11-26 14:05:00,79.17,79.2,79.13,79.13,29100.0,53.9097,53.9301,53.8824,53.8824,29100.0
2014-11-26 14:10:00,79.15,79.15,79.06,79.07,10500.0,53.896,53.896,53.8348,53.8416,10500.0
2014-11-26 14:15:00,79.07,79.14,79.06,79.14,14400.0,53.8416,53.8892,53.8348,53.8892,14400.0
2014-11-26 14:20:00,79.14,79.17,79.11,79.13,20100.0,53.8892,53.9097,53.8688,53.8824,20100.0
2014-11-26 14:25:00,79.11,79.14,79.04,79.14,14300.0,53.8688,53.8892,53.8211,53.8892,14300.0
2014-11-26 14:30:00,79.14,79.17,79.1,79.14,19400.0,53.8892,53.9097,53.862,53.8892,19400.0
2014-11-26 14:35:00,79.14,79.17,79.12,79.12,17200.0,53.8892,53.9097,53.8756,53.8756,17200.0
2014-11-26 14:40:00,79.12,79.16,79.1,79.11,21700.0,53.8756,53.9029,53.862,53.8688,21700.0
2014-11-26 14:45:00,79.12,79.16,79.11,79.15,26100.0,53.8756,53.9029,53.8688,53.896,26100.0
2014-11-26 14:50:00,79.15,79.17,79.08,79.16,32700.0,53.896,53.9097,53.8484,53.9029,32700.0
2014-11-26 14:55:00,79.15,79.17,79.14,79.14,27700.0,53.896,53.9097,53.8892,53.8892,27700.0
2014-11-26 15:00:00,79.13,79.15,79.13,79.14,19600.0,53.8824,53.896,53.8824,53.8892,19600.0
2014-11-26 15:05:00,79.13,79.16,79.06,79.15,27400.0,53.8824,53.9029,53.8348,53.896,27400.0
2014-11-26 15:10:00,79.14,79.22,79.13,79.22,78100.0,53.8892,53.9437,53.8824,53.9437,78100.0
2014-11-26 15:15:00,79.22,79.43,79.22,79.42,42300.0,53.9437,54.0867,53.9437,54.0799,42300.0
2014-11-26 15:20:00,79.42,79.48,79.4,79.4,28900.0,54.0799,54.1208,54.0663,54.0663,28900.0
2014-11-26 15:25:00,79.41,79.41,79.25,79.25,45900.0,54.0731,54.0731,53.9641,53.9641,45900.0
2014-11-26 15:30:00,79.25,79.48,79.21,79.48,71700.0,53.9641,54.1208,53.9369,54.1208,71700.0
2014-11-26 15:35:00,79.47,79.51,79.36,79.4,36000.0,54.1139,54.1412,54.039,54.0663,36000.0
2014-11-26 15:40:00,79.42,79.56,79.41,79.45,67500.0,54.0799,54.1752,54.0731,54.1003,67500.0
2014-11-26 15:45:00,79.45,79.48,79.3,79.34,62900.0,54.1003,54.1208,53.9982,54.0254,62900.0
2014-11-26 15:50:00,79.34,79.45,79.31,79.31,76700.0,54.0254,54.1003,54.005,54.005,76700.0
2014-11-26 15:55:00,79.3,79.31,79.26,79.29,182900.0,53.9982,54.005,53.971,53.9914,182900.0
2014-11-28 09:30:00,78.41,78.6,76.12,76.15,265400.0,53.3922,53.5215,51.8328,51.8532,265400.0
2014-11-28 09:35:00,76.24,76.69,75.54,75.62,130500.0,51.9145,52.2209,51.4379,51.4923,130500.0
2014-11-28 09:40:00,75.62,75.8,75.36,75.68,151300.0,51.4923,51.6149,51.3153,51.5332,151300.0
2014-11-28 09:45:00,75.68,75.68,74.69,74.7,147500.0,51.5332,51.5332,50.8591,50.8659,147500.0
2014-11-28 09:50:00,74.69,74.82,74.11,74.53,205000.0,50.8591,50.9476,50.4641,50.7501,205000.0
2014-11-28 09:55:00,74.5,74.71,74.32,74.69,68800.0,50.7297,50.8727,50.6071,50.8591,68800.0
2014-11-28 10:00:00,74.72,74.74,74.45,74.48,67200.0,50.8795,50.8931,50.6957,50.7161,67200.0
2014-11-28 10:05:00,74.47,74.47,74.15,74.27,75400.0,50.7093,50.7093,50.4914,50.5731,75400.0
2014-11-28 10:10:00,74.27,74.58,74.23,74.46,95300.0,50.5731,50.7842,50.5458,50.7025,95300.0
2014-11-28 10:15:00,74.48,74.48,74.24,74.37,92600.0,50.7161,50.7161,50.5527,50.6412,92600.0
2014-11-28 10:20:00,74.39,74.42,74.18,74.33,65900.0,50.6548,50.6752,50.5118,50.6139,65900.0
2014-11-28 10:25:00,74.34,74.34,74.0,74.03,67100.0,50.6207,50.6207,50.3892,50.4097,67100.0
2014-11-28 10:30:00,74.04,74.12,73.81,73.91,131500.0,50.4165,50.4709,50.2599,50.3279,131500.0
2014-11-28 10:35:00,73.9,74.0,73.69,73.8,93100.0,50.3211,50.3892,50.1781,50.253,93100.0
2014-11-28 10:40:00,73.81,74.12,73.81,73.99,160400.0,50.2599,50.4709,50.2599,50.3824,160400.0
2014-11-28 10:45:00,73.98,74.04,73.95,74.01,103600.0,50.3756,50.4165,50.3552,50.396,103600.0
2014-11-28 10:50:00,74.01,74.01,73.8,73.81,44700.0,50.396,50.396,50.253,50.2599,44700.0
2014-11-28 10:55:00,73.8,73.82,73.46,73.46,74300.0,50.253,50.2667,50.0215,50.0215,74300.0
2014-11-28 11:00:00,73.46,73.48,73.12,73.14,71100.0,50.0215,50.0351,49.79,49.8036,71100.0
2014-11-28 11:05:00,73.18,73.44,73.13,73.44,84200.0,49.8309,50.0079,49.7968,50.0079,84200.0
2014-11-28 11:10:00,73.44,73.65,73.43,73.65,59200.0,50.0079,50.1509,50.0011,50.1509,59200.0
2014-11-28 11:15:00,73.65,74.04,73.65,74.0,65500.0,50.1509,50.4165,50.1509,50.3892,65500.0
2014-11-28 11:20:00,74.0,74.06,73.92,73.93,94600.0,50.3892,50.4301,50.3348,50.3416,94600.0
2014-11-28 11:25:00,73.91,73.94,73.62,73.64,67000.0,50.3279,50.3484,50.1305,50.1441,67000.0
2014-11-28 11:30:00,73.64,73.79,73.52,73.58,74100.0,50.1441,50.2462,50.0624,50.1032,74100.0
2014-11-28 11:35:00,73.57,73.76,73.42,73.43,66800.0,50.0964,50.2258,49.9943,50.0011,66800.0
2014-11-28 11:40:00,73.42,73.64,73.41,73.58,69200.0,49.9943,50.1441,49.9875,50.1032,69200.0
2014-11-28 11:45:00,73.57,73.65,73.55,73.61,66000.0,50.0964,50.1509,50.0828,50.1237,66000.0
2014-11-28 11:50:00,73.61,73.79,73.54,73.73,105400.0,50.1237,50.2462,50.076,50.2054,105400.0
2014-11-28 11:55:00,73.73,73.87,73.67,73.76,78500.0,50.2054,50.3007,50.1645,50.2258,78500.0
2014-11-28 12:00:00,73.75,73.78,73.63,73.65,163200.0,50.219,50.2394,50.1373,50.1509,163200.0
2014-11-28 12:05:00,73.66,73.68,73.47,73.48,52200.0,50.1577,50.1713,50.0283,50.0351,52200.0
2014-11-28 12:10:00,73.48,73.51,73.4,73.49,60900.0,50.0351,50.0556,49.9807,50.042,60900.0
2014-11-28 12:15:00,73.5,73.51,73.42,73.42,74800.0,50.0488,50.0556,49.9943,49.9943,74800.0
2014-11-28 12:20:00,73.42,73.42,73.13,73.25,111800.0,49.9943,49.9943,49.7968,49.8785,111800.0
2014-11-28 12:25:00,73.24,73.25,73.09,73.12,61800.0,49.8717,49.8785,49.7696,49.79,61800.0
2014-11-28 12:30:00,73.11,73.11,72.94,73.0,111100.0,49.7832,49.7832,49.6674,49.7083,111100.0
2014-11-28 12:35:00,73.0,73.16,73.0,73.04,92500.0,49.7083,49.8172,49.7083,49.7355,92500.0
2014-11-28 12:40:00,73.03,73.06,72.9,73.01,115400.0,49.7287,49.7492,49.6402,49.7151,115400.0
2014-11-28 12:45:00,73.01,73.02,72.89,73.0,156500.0,49.7151,49.7219,49.6334,49.7083,156500.0
2014-11-28 12:50:00,72.99,73.02,72.76,72.78,133300.0,49.7015,49.7219,49.5449,49.5585,133300.0
2014-11-28 12:55:00,72.78,73.05,72.77,73.03,200800.0,49.5585,49.7423,49.5517,49.7287,200800.0
2014-12-01 09:30:00,73.0,73.2,72.01,72.54,229400.0,49.7083,49.8445,49.0342,49.3951,229400.0
2014-12-01 09:35:00,72.51,73.22,72.36,73.2,122300.0,49.3746,49.8581,49.2725,49.8445,122300.0
2014-12-01 09:40:00,73.19,73.73,73.18,73.65,116800.0,49.8377,50.2054,49.8309,50.1509,116800.0
2014-12-01 09:45:00,73.65,73.73,72.87,72.87,197200.0,50.1509,50.2054,49.6198,49.6198,197200.0
2014-12-01 09:50:00,72.89,73.07,72.64,72.88,102300.0,49.6334,49.756,49.4632,49.6266,102300.0
2014-12-01 09:55:00,72.84,72.95,72.82,72.83,76300.0,49.5993,49.6742,49.5857,49.5925,76300.0
2014-12-01 10:00:00,72.83,72.94,72.64,72.75,88000.0,49.5925,49.6674,49.4632,49.5381,88000.0
2014-12-01 10:05:00,72.75,72.75,72.5,72.61,62800.0,49.5381,49.5381,49.3678,49.4427,62800.0
2014-12-01 10:10:00,72.62,72.8,72.45,72.8,88900.0,49.4495,49.5721,49.3338,49.5721,88900.0
2014-12-01 10:15:00,72.81,73.15,72.81,73.03,130200.0,49.5789,49.8104,49.5789,49.7287,130200.0
2014-12-01 10:20:00,73.04,73.08,72.95,73.08,129100.0,49.7355,49.7628,49.6742,49.7628,129100.0
2014-12-01 10:25:00,73.1,73.25,72.98,73.01,171900.0,49.7764,49.8785,49.6947,49.7151,171900.0
2014-12-01 10:30:00,73.01,73.08,72.93,72.95,85000.0,49.7151,49.7628,49.6606,49.6742,85000.0
2014-12-01 10:35:00,72.96,73.0,72.68,72.76,59300.0,49.6811,49.7083,49.4904,49.5449,59300.0
2014-12-01 10:40:00,72.76,72.85,72.64,72.73,57300.0,49.5449,49.6062,49.4632,49.5244,57300.0
2014-12-01 10:45:00,72.71,72.73,72.3,72.3,121900.0,49.5108,49.5244,49.2316,49.2316,121900.0
2014-12-01 10:50:00,72.31,72.35,72.17,72.31,79500.0,49.2384,49.2657,49.1431,49.2384,79500.0
2014-12-01 10:55:00,72.31,72.41,72.27,72.32,24400.0,49.2384,49.3065,49.2112,49.2453,24400.0
2014-12-01 11:00:00,72.35,72.38,72.21,72.26,51300.0,49.2657,49.2861,49.1704,49.2044,51300.0
2014-12-01 11:05:00,72.27,72.44,72.15,72.2,52200.0,49.2112,49.327,49.1295,49.1635,52200.0
2014-12-01 11:10:00,72.21,72.33,72.03,72.11,53500.0,49.1704,49.2521,49.0478,49.1023,53500.0
2014-12-01 11:15:00,72.12,72.44,72.09,72.39,84300.0,49.1091,49.327,49.0886,49.2929,84300.0
2014-12-01 11:20:00,72.39,72.52,72.29,72.31,53400.0,49.2929,49.3814,49.2248,49.2384,53400.0
2014-12-01 11:25:00,72.31,72.46,72.3,72.39,46600.0,49.2384,49.3406,49.2316,49.2929,46600.0
2014-12-01 11:30:00,72.38,72.46,72.26,72.31,105900.0,49.2861,49.3406,49.2044,49.2384,105900.0
2014-12-01 11:35:00,72.3,72.31,72.05,72.07,42400.0,49.2316,49.2384,49.0614,49.075,42400.0
2014-12-01 11:40:00,72.06,72.14,72.03,72.06,29800.0,49.0682,49.1227,49.0478,49.0682,29800.0
2014-12-01 11:45:00,72.05,72.05,71.88,72.02,81600.0,49.0614,49.0614,48.9456,49.041,81600.0
2014-12-01 11:50:00,72.01,72.01,71.83,71.83,65100.0,49.0342,49.0342,48.9116,48.9116,65100.0
2014-12-01 11:55:00,71.83,71.85,71.62,71.62,47600.0,48.9116,48.9252,48.7686,48.7686,47600.0
2014-12-01 12:00:00,71.62,71.85,71.59,71.78,74300.0,48.7686,48.9252,48.7482,48.8776,74300.0
2014-12-01 12:05:00,71.8,71.86,71.76,71.77,63500.0,48.8912,48.932,48.8639,48.8707,63500.0
2014-12-01 12:10:00,71.78,71.86,71.73,71.86,55900.0,48.8776,48.932,48.8435,48.932,55900.0
2014-12-01 12:15:00,71.85,71.91,71.62,71.9,77800.0,48.9252,48.9661,48.7686,48.9593,77800.0
2014-12-01 12:20:00,71.87,71.9,71.59,71.67,47700.0,48.9388,48.9593,48.7482,48.8027,47700.0
2014-12-01 12:25:00,71.67,71.67,71.42,71.45,26600.0,48.8027,48.8027,48.6324,48.6528,26600.0
2014-12-01 12:30:00,71.44,71.52,71.3,71.3,91500.0,48.646,48.7005,48.5507,48.5507,91500.0
2014-12-01 12:35:00,71.3,71.34,71.16,71.19,53200.0,48.5507,48.5779,48.4554,48.4758,53200.0
2014-12-01 12:40:00,71.19,71.26,71.14,71.19,37400.0,48.4758,48.5235,48.4418,48.4758,37400.0
2014-12-01 12:45:00,71.18,71.25,71.07,71.23,55700.0,48.469,48.5167,48.3941,48.503,55700.0
2014-12-01 12:50:00,71.22,71.64,71.22,71.61,43500.0,48.4962,48.7822,48.4962,48.7618,43500.0
2014-12-01 12:55:00,71.64,71.76,71.5,71.75,29700.0,48.7822,48.8639,48.6869,48.8571,29700.0
2014-12-01 13:00:00,71.74,71.75,71.61,71.66,65500.0,48.8503,48.8571,48.7618,48.7958,65500.0
2014-12-01 13:05:00,71.66,71.76,71.61,71.74,90200.0,48.7958,48.8639,48.7618,48.8503,90200.0
2014-12-01 13:10:00,71.73,71.73,71.62,71.62,30200.0,48.8435,48.8435,48.7686,48.7686,30200.0
2014-12-01 13:15:00,71.61,71.61,71.49,71.51,62600.0,48.7618,48.7618,48.6801,48.6937,62600.0
2014-12-01 13:20:00,71.51,71.56,71.48,71.49,54000.0,48.6937,48.7277,48.6733,48.6801,54000.0
2014-12-01 13:25:00,71.5,71.65,71.48,71.65,34400.0,48.6869,48.789,48.6733,48.789,34400.0
2014-12-01 13:30:00,71.64,71.7,71.53,71.53,33500.0,48.7822,48.8231,48.7073,48.7073,33500.0
2014-12-01 13:35:00,71.54,71.56,71.44,71.46,115000.0,48.7141,48.7277,48.646,48.6597,115000.0
2014-12-01 13:40:00,71.47,71.51,71.45,71.48,28400.0,48.6665,48.6937,48.6528,48.6733,28400.0
2014-12-01 13:45:00,71.49,71.71,71.48,71.69,163800.0,48.6801,48.8299,48.6733,48.8163,163800.0
2014-12-01 13:50:00,71.7,71.71,71.63,71.63,37100.0,48.8231,48.8299,48.7754,48.7754,37100.0
2014-12-01 13:55:00,71.63,71.72,71.61,71.71,54600.0,48.7754,48.8367,48.7618,48.8299,54600.0
2014-12-01 14:00:00,71.69,71.75,71.56,71.74,212900.0,48.8163,48.8571,48.7277,48.8503,212900.0
2014-12-01 14:05:00,71.74,71.74,71.56,71.57,34200.0,48.8503,48.8503,48.7277,48.7346,34200.0
2014-12-01 14:10:00,71.56,71.61,71.45,71.53,40600.0,48.7277,48.7618,48.6528,48.7073,40600.0
2014-12-01 14:15:00,71.53,71.59,71.49,71.56,24800.0,48.7073,48.7482,48.6801,48.7277,24800.0
2014-12-01 14:20:00,71.54,71.54,71.28,71.3,88900.0,48.7141,48.7141,48.5371,48.5507,88900.0
2014-12-01 14:25:00,71.29,71.55,71.22,71.55,60500.0,48.5439,48.7209,48.4962,48.7209,60500.0
2014-12-01 14:30:00,71.55,71.57,71.46,71.48,37900.0,48.7209,48.7346,48.6597,48.6733,37900.0
2014-12-01 14:35:00,71.48,71.67,71.43,71.66,43300.0,48.6733,48.8027,48.6392,48.7958,43300.0
2014-12-01 14:40:00,71.65,71.7,71.62,71.68,48100.0,48.789,48.8231,48.7686,48.8095,48100.0
2014-12-01 14:45:00,71.67,71.7,71.46,71.53,50300.0,48.8027,48.8231,48.6597,48.7073,50300.0
2014-12-01 14:50:00,71.54,71.62,71.48,71.5,39400.0,48.7141,48.7686,48.6733,48.6869,39400.0
2014-12-01 14:55:00,71.51,71.63,71.46,71.57,47100.0,48.6937,48.7754,48.6597,48.7346,47100.0
2014-12-01 15:00:00,71.57,71.68,71.57,71.65,62800.0,48.7346,48.8095,48.7346,48.789,62800.0
2014-12-01 15:05:00,71.65,71.7,71.61,71.63,77500.0,48.789,48.8231,48.7618,48.7754,77500.0
2014-12-01 15:10:00,71.63,71.83,71.61,71.81,72800.0,48.7754,48.9116,48.7618,48.898,72800.0
2014-12-01 15:15:00,71.81,71.88,71.78,71.85,76700.0,48.898,48.9456,48.8776,48.9252,76700.0
2014-12-01 15:20:00,71.84,71.97,71.79,71.88,114900.0,48.9184,49.0069,48.8844,48.9456,114900.0
2014-12-01 15:25:00,71.89,72.02,71.87,71.88,142200.0,48.9525,49.041,48.9388,48.9456,142200.0
2014-12-01 15:30:00,71.89,72.03,71.83,72.01,112700.0,48.9525,49.0478,48.9116,49.0342,112700.0
2014-12-01 15:35:00,72.01,72.01,71.85,71.9,100100.0,49.0342,49.0342,48.9252,48.9593,100100.0
2014-12-01 15:40:00,71.89,71.93,71.78,71.8,126900.0,48.9525,48.9797,48.8776,48.8912,126900.0
2014-12-01 15:45:00,71.79,71.84,71.73,71.75,171200.0,48.8844,48.9184,48.8435,48.8571,171200.0
2014-12-01 15:50:00,71.75,71.88,71.71,71.85,209000.0,48.8571,48.9456,48.8299,48.9252,209000.0
2014-12-01 15:55:00,71.85,71.94,71.82,71.83,263900.0,48.9252,48.9865,48.9048,48.9116,263900.0
2014-12-02 09:30:00,71.75,72.83,71.75,72.62,203100.0,48.8571,49.5925,48.8571,49.4495,203100.0
2014-12-02 09:35:00,72.69,73.0,72.31,72.89,101500.0,49.4972,49.7083,49.2384,49.6334,101500.0
2014-12-02 09:40:00,72.82,72.97,72.49,72.51,76600.0,49.5857,49.6879,49.361,49.3746,76600.0
2014-12-02 09:45:00,72.49,72.68,72.35,72.38,84000.0,49.361,49.4904,49.2657,49.2861,84000.0
2014-12-02 09:50:00,72.39,72.49,72.32,72.38,80000.0,49.2929,49.361,49.2453,49.2861,80000.0
2014-12-02 09:55:00,72.38,73.06,72.34,73.06,99600.0,49.2861,49.7492,49.2589,49.7492,99600.0
2014-12-02 10:00:00,73.05,73.32,72.97,73.11,150800.0,49.7423,49.9262,49.6879,49.7832,150800.0
2014-12-02 10:05:00,73.09,73.25,72.96,73.22,126800.0,49.7696,49.8785,49.6811,49.8581,126800.0
2014-12-02 10:10:00,73.21,73.32,73.01,73.03,118500.0,49.8513,49.9262,49.7151,49.7287,118500.0
2014-12-02 10:15:00,73.04,73.15,72.96,73.04,80500.0,49.7355,49.8104,49.6811,49.7355,80500.0
2014-12-02 10:20:00,73.09,73.16,72.99,73.04,55800.0,49.7696,49.8172,49.7015,49.7355,55800.0
2014-12-02 10:25:00,73.04,73.2,73.02,73.12,88100.0,49.7355,49.8445,49.7219,49.79,88100.0
2014-12-02 10:30:00,73.13,73.21,73.1,73.17,60100.0,49.7968,49.8513,49.7764,49.8241,60100.0
2014-12-02 10:35:00,73.19,73.41,73.15,73.19,59800.0,49.8377,49.9875,49.8104,49.8377,59800.0
2014-12-02 10:40:00,73.18,73.24,73.16,73.2,54300.0,49.8309,49.8717,49.8172,49.8445,54300.0
2014-12-02 10:45:00,73.2,73.24,73.14,73.22,90000.0,49.8445,49.8717,49.8036,49.8581,90000.0
2014-12-02 10:50:00,73.2,73.54,73.18,73.54,50900.0,49.8445,50.076,49.8309,50.076,50900.0
2014-12-02 10:55:00,73.53,73.99,73.53,73.89,81600.0,50.0692,50.3824,50.0692,50.3143,81600.0
2014-12-02 11:00:00,73.91,74.05,73.85,74.01,86200.0,50.3279,50.4233,50.2871,50.396,86200.0
2014-12-02 11:05:00,74.02,74.26,73.99,74.26,48900.0,50.4028,50.5663,50.3824,50.5663,48900.0
2014-12-02 11:10:00,74.27,74.29,73.66,73.66,59000.0,50.5731,50.5867,50.1577,50.1577,59000.0
2014-12-02 11:15:00,73.66,73.71,73.51,73.6,51900.0,50.1577,50.1918,50.0556,50.1169,51900.0
2014-12-02 11:20:00,73.59,73.59,73.32,73.45,46700.0,50.11,50.11,49.9262,50.0147,46700.0
2014-12-02 11:25:00,73.47,73.67,73.4,73.67,31000.0,50.0283,50.1645,49.9807,50.1645,31000.0
2014-12-02 11:30:00,73.66,73.71,73.46,73.46,44400.0,50.1577,50.1918,50.0215,50.0215,44400.0
2014-12-02 11:35:00,73.45,73.45,73.24,73.33,39600.0,50.0147,50.0147,49.8717,49.933,39600.0
2014-12-02 11:40:00,73.31,73.55,73.3,73.51,36200.0,49.9194,50.0828,49.9126,50.0556,36200.0
2014-12-02 11:45:00,73.53,73.78,73.47,73.74,83400.0,50.0692,50.2394,50.0283,50.2122,83400.0
2014-12-02 11:50:00,73.72,73.97,73.71,73.92,38100.0,50.1986,50.3688,50.1918,50.3348,38100.0
2014-12-02 11:55:00,73.95,73.98,73.78,73.8,20700.0,50.3552,50.3756,50.2394,50.253,20700.0
2014-12-02 12:00:00,73.78,73.84,73.68,73.82,56100.0,50.2394,50.2803,50.1713,50.2667,56100.0
2014-12-02 12:05:00,73.81,73.98,73.71,73.97,47800.0,50.2599,50.3756,50.1918,50.3688,47800.0
2014-12-02 12:10:00,73.9,73.9,73.71,73.74,34400.0,50.3211,50.3211,50.1918,50.2122,34400.0
2014-12-02 12:15:00,73.73,73.9,73.63,73.78,49500.0,50.2054,50.3211,50.1373,50.2394,49500.0
2014-12-02 12:20:00,73.77,73.85,73.68,73.83,57900.0,50.2326,50.2871,50.1713,50.2735,57900.0
2014-12-02 12:25:00,73.86,73.89,73.64,73.82,33000.0,50.2939,50.3143,50.1441,50.2667,33000.0
2014-12-02 12:30:00,73.85,73.85,73.69,73.71,45300.0,50.2871,50.2871,50.1781,50.1918,45300.0
2014-12-02 12:35:00,73.73,73.74,73.53,73.67,27400.0,50.2054,50.2122,50.0692,50.1645,27400.0
2014-12-02 12:40:00,73.68,73.71,73.58,73.58,16500.0,50.1713,50.1918,50.1032,50.1032,16500.0
2014-12-02 12:45:00,73.54,73.64,73.47,73.6,30000.0,50.076,50.1441,50.0283,50.1169,30000.0
2014-12-02 12:50:00,73.6,73.63,73.51,73.58,29300.0,50.1169,50.1373,50.0556,50.1032,29300.0
2014-12-02 12:55:00,73.58,73.59,73.41,73.51,23700.0,50.1032,50.11,49.9875,50.0556,23700.0
2014-12-02 13:00:00,73.51,73.6,73.45,73.5,25200.0,50.0556,50.1169,50.0147,50.0488,25200.0
2014-12-02 13:05:00,73.51,73.69,73.5,73.52,21900.0,50.0556,50.1781,50.0488,50.0624,21900.0
2014-12-02 13:10:00,73.5,73.66,73.47,73.53,19400.0,50.0488,50.1577,50.0283,50.0692,19400.0
2014-12-02 13:15:00,73.53,73.57,73.47,73.54,28500.0,50.0692,50.0964,50.0283,50.076,28500.0
2014-12-02 13:20:00,73.55,73.71,73.45,73.7,24300.0,50.0828,50.1918,50.0147,50.185,24300.0
2014-12-02 13:25:00,73.69,73.78,73.65,73.74,60500.0,50.1781,50.2394,50.1509,50.2122,60500.0
2014-12-02 13:30:00,73.75,73.77,73.63,73.66,23800.0,50.219,50.2326,50.1373,50.1577,23800.0
2014-12-02 13:35:00,73.68,73.84,73.68,73.79,13800.0,50.1713,50.2803,50.1713,50.2462,13800.0
2014-12-02 13:40:00,73.8,73.95,73.8,73.94,21300.0,50.253,50.3552,50.253,50.3484,21300.0
2014-12-02 13:45:00,73.93,73.99,73.85,73.86,30500.0,50.3416,50.3824,50.2871,50.2939,30500.0
2014-12-02 13:50:00,73.85,73.94,73.79,73.91,40500.0,50.2871,50.3484,50.2462,50.3279,40500.0
2014-12-02 13:55:00,73.9,73.93,73.82,73.91,60500.0,50.3211,50.3416,50.2667,50.3279,60500.0
2014-12-02 14:00:00,73.92,73.96,73.81,73.93,41700.0,50.3348,50.362,50.2599,50.3416,41700.0
2014-12-02 14:05:00,73.93,73.94,73.77,73.84,31100.0,50.3416,50.3484,50.2326,50.2803,31100.0
2014-12-02 14:10:00,73.85,73.88,73.79,73.85,20900.0,50.2871,50.3075,50.2462,50.2871,20900.0
2014-12-02 14:15:00,73.85,73.86,73.71,73.76,22600.0,50.2871,50.2939,50.1918,50.2258,22600.0
2014-12-02 14:20:00,73.76,73.87,73.76,73.87,21400.0,50.2258,50.3007,50.2258,50.3007,21400.0
2014-12-02 14:25:00,73.87,73.87,73.61,73.66,38200.0,50.3007,50.3007,50.1237,50.1577,38200.0
2014-12-02 14:30:00,73.66,73.81,73.65,73.81,18400.0,50.1577,50.2599,50.1509,50.2599,18400.0
2014-12-02 14:35:00,73.83,73.85,73.7,73.72,20600.0,50.2735,50.2871,50.185,50.1986,20600.0
2014-12-02 14:40:00,73.73,73.77,73.57,73.63,47500.0,50.2054,50.2326,50.0964,50.1373,47500.0
2014-12-02 14:45:00,73.65,73.82,73.65,73.72,30000.0,50.1509,50.2667,50.1509,50.1986,30000.0
2014-12-02 14:50:00,73.73,73.78,73.65,73.68,30700.0,50.2054,50.2394,50.1509,50.1713,30700.0
2014-12-02 14:55:00,73.68,73.68,73.54,73.55,15400.0,50.1713,50.1713,50.076,50.0828,15400.0
2014-12-02 15:00:00,73.55,73.62,73.53,73.6,59800.0,50.0828,50.1305,50.0692,50.1169,59800.0
2014-12-02 15:05:00,73.59,73.63,73.56,73.62,27500.0,50.11,50.1373,50.0896,50.1305,27500.0
2014-12-02 15:10:00,73.62,73.64,73.53,73.58,33300.0,50.1305,50.1441,50.0692,50.1032,33300.0
2014-12-02 15:15:00,73.59,73.76,73.56,73.76,40100.0,50.11,50.2258,50.0896,50.2258,40100.0
2014-12-02 15:20:00,73.76,73.76,73.64,73.73,40300.0,50.2258,50.2258,50.1441,50.2054,40300.0
2014-12-02 15:25:00,73.73,73.79,73.68,73.7,65200.0,50.2054,50.2462,50.1713,50.185,65200.0
2014-12-02 15:30:00,73.7,73.7,73.59,73.63,80200.0,50.185,50.185,50.11,50.1373,80200.0
2014-12-02 15:35:00,73.63,73.65,73.55,73.6,49300.0,50.1373,50.1509,50.0828,50.1169,49300.0
2014-12-02 15:40:00,73.59,73.66,73.55,73.62,62200.0,50.11,50.1577,50.0828,50.1305,62200.0
2014-12-02 15:45:00,73.63,73.67,73.56,73.64,79500.0,50.1373,50.1645,50.0896,50.1441,79500.0
2014-12-02 15:50:00,73.64,73.69,73.62,73.67,67600.0,50.1441,50.1781,50.1305,50.1645,67600.0
2014-12-02 15:55:00,73.67,73.75,73.66,73.75,124200.0,50.1645,50.219,50.1577,50.219,124200.0
2014-12-03 09:30:00,73.81,74.2,73.79,73.83,52200.0,50.2599,50.5254,50.2462,50.2735,52200.0
2014-12-03 09:35:00,73.8,74.43,73.79,74.1,44800.0,50.253,50.682,50.2462,50.4573,44800.0
2014-12-03 09:40:00,74.11,74.47,74.08,74.36,45200.0,50.4641,50.7093,50.4437,50.6344,45200.0
2014-12-03 09:45:00,74.35,74.5,74.14,74.2,49100.0,50.6276,50.7297,50.4846,50.5254,49100.0
2014-12-03 09:50:00,74.17,74.33,74.06,74.32,39900.0,50.505,50.6139,50.4301,50.6071,39900.0
2014-12-03 09:55:00,74.31,74.57,74.23,74.55,33500.0,50.6003,50.7774,50.5458,50.7637,33500.0
2014-12-03 10:00:00,74.55,74.97,74.4,74.96,95400.0,50.7637,51.0497,50.6616,51.0429,95400.0
2014-12-03 10:05:00,74.92,74.92,74.54,74.59,78900.0,51.0157,51.0157,50.7569,50.791,78900.0
2014-12-03 10:10:00,74.62,75.07,74.6,74.96,73600.0,50.8114,51.1178,50.7978,51.0429,73600.0
2014-12-03 10:15:00,74.95,75.04,74.88,74.88,33500.0,51.0361,51.0974,50.9885,50.9885,33500.0
2014-12-03 10:20:00,74.84,74.84,74.42,74.73,89300.0,50.9612,50.9612,50.6752,50.8863,89300.0
2014-12-03 10:25:00,74.72,74.87,74.67,74.87,17400.0,50.8795,50.9816,50.8455,50.9816,17400.0
2014-12-03 10:30:00,74.85,74.85,74.56,74.6,25500.0,50.968,50.968,50.7706,50.7978,25500.0
2014-12-03 10:35:00,74.59,74.78,74.56,74.75,46500.0,50.791,50.9204,50.7706,50.8999,46500.0
2014-12-03 10:40:00,74.75,74.82,74.65,74.65,26700.0,50.8999,50.9476,50.8318,50.8318,26700.0
2014-12-03 10:45:00,74.65,74.74,74.56,74.73,30600.0,50.8318,50.8931,50.7706,50.8863,30600.0
2014-12-03 10:50:00,74.72,74.73,74.53,74.55,21600.0,50.8795,50.8863,50.7501,50.7637,21600.0
2014-12-03 10:55:00,74.55,74.65,74.48,74.63,17200.0,50.7637,50.8318,50.7161,50.8182,17200.0
2014-12-03 11:00:00,74.63,74.97,74.52,74.88,50100.0,50.8182,51.0497,50.7433,50.9885,50100.0
2014-12-03 11:05:00,74.87,74.95,74.8,74.87,29600.0,50.9816,51.0361,50.934,50.9816,29600.0
2014-12-03 11:10:00,74.88,74.98,74.82,74.85,21700.0,50.9885,51.0565,50.9476,50.968,21700.0
2014-12-03 11:15:00,74.87,74.89,74.67,74.75,25500.0,50.9816,50.9953,50.8455,50.8999,25500.0
2014-12-03 11:20:00,74.7,74.81,74.57,74.66,22100.0,50.8659,50.9408,50.7774,50.8386,22100.0
2014-12-03 11:25:00,74.69,74.83,74.68,74.78,16900.0,50.8591,50.9544,50.8523,50.9204,16900.0
2014-12-03 11:30:00,74.79,74.84,74.63,74.75,28200.0,50.9272,50.9612,50.8182,50.8999,28200.0
2014-12-03 11:35:00,74.73,74.98,74.71,74.98,39000.0,50.8863,51.0565,50.8727,51.0565,39000.0
2014-12-03 11:40:00,74.97,75.23,74.78,74.78,54000.0,51.0497,51.2268,50.9204,50.9204,54000.0
2014-12-03 11:45:00,74.76,74.82,74.62,74.8,22400.0,50.9067,50.9476,50.8114,50.934,22400.0
2014-12-03 11:50:00,74.8,75.01,74.8,74.95,37500.0,50.934,51.077,50.934,51.0361,37500.0
2014-12-03 11:55:00,74.98,75.03,74.83,74.83,16500.0,51.0565,51.0906,50.9544,50.9544,16500.0
2014-12-03 12:00:00,74.83,74.98,74.83,74.91,29400.0,50.9544,51.0565,50.9544,51.0089,29400.0
2014-12-03 12:05:00,74.92,75.05,74.92,75.01,16000.0,51.0157,51.1042,51.0157,51.077,16000.0
2014-12-03 12:10:00,75.01,75.01,74.92,74.98,11900.0,51.077,51.077,51.0157,51.0565,11900.0
2014-12-03 12:15:00,74.98,75.06,74.94,74.94,18900.0,51.0565,51.111,51.0293,51.0293,18900.0
2014-12-03 12:20:00,74.92,75.03,74.87,74.99,35000.0,51.0157,51.0906,50.9816,51.0634,35000.0
2014-12-03 12:25:00,74.99,75.06,74.97,74.98,15800.0,51.0634,51.111,51.0497,51.0565,15800.0
2014-12-03 12:30:00,74.98,75.07,74.96,75.0,29600.0,51.0565,51.1178,51.0429,51.0702,29600.0
2014-12-03 12:35:00,74.98,75.03,74.84,74.84,21100.0,51.0565,51.0906,50.9612,50.9612,21100.0
2014-12-03 12:40:00,74.83,75.02,74.83,74.91,11900.0,50.9544,51.0838,50.9544,51.0089,11900.0
2014-12-03 12:45:00,74.9,75.06,74.9,75.0,14600.0,51.0021,51.111,51.0021,51.0702,14600.0
2014-12-03 12:50:00,74.96,74.97,74.87,74.88,11700.0,51.0429,51.0497,50.9816,50.9885,11700.0
2014-12-03 12:55:00,74.88,75.06,74.87,75.05,17300.0,50.9885,51.111,50.9816,51.1042,17300.0
2014-12-03 13:00:00,75.07,75.07,74.99,75.06,13300.0,51.1178,51.1178,51.0634,51.111,13300.0
2014-12-03 13:05:00,75.03,75.04,74.9,75.04,13700.0,51.0906,51.0974,51.0021,51.0974,13700.0
2014-12-03 13:10:00,75.04,75.16,75.03,75.11,33800.0,51.0974,51.1791,51.0906,51.1451,33800.0
2014-12-03 13:15:00,75.11,75.11,74.86,75.0,24700.0,51.1451,51.1451,50.9748,51.0702,24700.0
2014-12-03 13:20:00,75.01,75.01,74.84,74.85,11400.0,51.077,51.077,50.9612,50.968,11400.0
2014-12-03 13:25:00,74.88,75.03,74.88,74.96,8800.0,50.9885,51.0906,50.9885,51.0429,8800.0
2014-12-03 13:30:00,74.95,75.0,74.9,74.92,13600.0,51.0361,51.0702,51.0021,51.0157,13600.0
2014-12-03 13:35:00,74.91,74.92,74.84,74.9,9400.0,51.0089,51.0157,50.9612,51.0021,9400.0
2014-12-03 13:40:00,74.9,74.91,74.76,74.77,19300.0,51.0021,51.0089,50.9067,50.9136,19300.0
2014-12-03 13:45:00,74.78,74.8,74.63,74.67,18000.0,50.9204,50.934,50.8182,50.8455,18000.0
2014-12-03 13:50:00,74.67,74.74,74.55,74.56,15500.0,50.8455,50.8931,50.7637,50.7706,15500.0
2014-12-03 13:55:00,74.57,74.58,74.47,74.48,18600.0,50.7774,50.7842,50.7093,50.7161,18600.0
2014-12-03 14:00:00,74.5,74.57,74.37,74.41,17200.0,50.7297,50.7774,50.6412,50.6684,17200.0
2014-12-03 14:05:00,74.42,74.6,74.39,74.57,17200.0,50.6752,50.7978,50.6548,50.7774,17200.0
2014-12-03 14:10:00,74.56,74.69,74.55,74.68,24400.0,50.7706,50.8591,50.7637,50.8523,24400.0
2014-12-03 14:15:00,74.67,74.67,74.48,74.52,15700.0,50.8455,50.8455,50.7161,50.7433,15700.0
2014-12-03 14:20:00,74.51,74.62,74.5,74.51,13400.0,50.7365,50.8114,50.7297,50.7365,13400.0
2014-12-03 14:25:00,74.5,74.53,74.43,74.46,18400.0,50.7297,50.7501,50.682,50.7025,18400.0
2014-12-03 14:30:00,74.45,74.64,74.45,74.62,34600.0,50.6957,50.825,50.6957,50.8114,34600.0
2014-12-03 14:35:00,74.6,74.68,74.59,74.66,22500.0,50.7978,50.8523,50.791,50.8386,22500.0
2014-12-03 14:40:00,74.66,74.76,74.65,74.75,19200.0,50.8386,50.9067,50.8318,50.8999,19200.0
2014-12-03 14:45:00,74.74,74.8,74.68,74.76,19000.0,50.8931,50.934,50.8523,50.9067,19000.0
2014-12-03 14:50:00,74.76,74.82,74.76,74.79,31700.0,50.9067,50.9476,50.9067,50.9272,31700.0
2014-12-03 14:55:00,74.79,74.94,74.79,74.91,31000.0,50.9272,51.0293,50.9272,51.0089,31000.0
2014-12-03 15:00:00,74.9,74.91,74.77,74.78,26500.0,51.0021,51.0089,50.9136,50.9204,26500.0
2014-12-03 15:05:00,74.78,74.88,74.76,74.83,41000.0,50.9204,50.9885,50.9067,50.9544,41000.0
2014-12-03 15:10:00,74.82,75.0,74.81,74.96,47200.0,50.9476,51.0702,50.9408,51.0429,47200.0
2014-12-03 15:15:00,74.95,75.02,74.95,74.99,54700.0,51.0361,51.0838,51.0361,51.0634,54700.0
2014-12-03 15:20:00,75.01,75.06,74.99,75.06,46700.0,51.077,51.111,51.0634,51.111,46700.0
2014-12-03 15:25:00,75.06,75.06,74.99,75.04,34900.0,51.111,51.111,51.0634,51.0974,34900.0
2014-12-03 15:30:00,75.05,75.17,75.05,75.15,55800.0,51.1042,51.1859,51.1042,51.1723,55800.0
2014-12-03 15:35:00,75.14,75.26,75.13,75.21,51700.0,51.1655,51.2472,51.1587,51.2132,51700.0
2014-12-03 15:40:00,75.21,75.22,75.01,75.01,56200.0,51.2132,51.22,51.077,51.077,56200.0
2014-12-03 15:45:00,75.0,75.03,74.89,74.93,75700.0,51.0702,51.0906,50.9953,51.0225,75700.0
2014-12-03 15:50:00,74.94,74.95,74.85,74.86,60700.0,51.0293,51.0361,50.968,50.9748,60700.0
2014-12-03 15:55:00,74.86,74.88,74.83,74.83,120600.0,50.9748,50.9885,50.9544,50.9544,120600.0
2014-12-04 09:30:00,74.33,74.77,74.25,74.67,30500.0,50.6139,50.9136,50.5595,50.8455,30500.0
2014-12-04 09:35:00,74.71,74.77,74.26,74.3,34000.0,50.8727,50.9136,50.5663,50.5935,34000.0
2014-12-04 09:40:00,74.3,74.51,74.15,74.51,96600.0,50.5935,50.7365,50.4914,50.7365,96600.0
2014-12-04 09:45:00,74.52,74.55,74.2,74.25,26000.0,50.7433,50.7637,50.5254,50.5595,26000.0
2014-12-04 09:50:00,74.24,74.34,74.15,74.28,26500.0,50.5527,50.6207,50.4914,50.5799,26500.0
2014-12-04 09:55:00,74.26,74.3,74.21,74.25,30700.0,50.5663,50.5935,50.5322,50.5595,30700.0
2014-12-04 10:00:00,74.25,74.51,74.25,74.44,28000.0,50.5595,50.7365,50.5595,50.6888,28000.0
2014-12-04 10:05:00,74.42,74.52,74.24,74.27,34400.0,50.6752,50.7433,50.5527,50.5731,34400.0
2014-12-04 10:10:00,74.25,74.35,74.18,74.24,20600.0,50.5595,50.6276,50.5118,50.5527,20600.0
2014-12-04 10:15:00,74.22,74.4,74.18,74.26,41400.0,50.539,50.6616,50.5118,50.5663,41400.0
2014-12-04 10:20:00,74.28,74.29,74.16,74.17,23300.0,50.5799,50.5867,50.4982,50.505,23300.0
2014-12-04 10:25:00,74.17,74.25,74.13,74.14,20400.0,50.505,50.5595,50.4778,50.4846,20400.0
2014-12-04 10:30:00,74.14,74.15,73.92,73.98,33900.0,50.4846,50.4914,50.3348,50.3756,33900.0
2014-12-04 10:35:00,73.96,74.06,73.83,74.06,31700.0,50.362,50.4301,50.2735,50.4301,31700.0
2014-12-04 10:40:00,74.02,74.14,73.95,73.95,33300.0,50.4028,50.4846,50.3552,50.3552,33300.0
2014-12-04 10:45:00,73.95,73.96,73.79,73.87,19800.0,50.3552,50.362,50.2462,50.3007,19800.0
2014-12-04 10:50:00,73.89,73.93,73.81,73.81,15500.0,50.3143,50.3416,50.2599,50.2599,15500.0
2014-12-04 10:55:00,73.82,73.87,73.7,73.74,29000.0,50.2667,50.3007,50.185,50.2122,29000.0
2014-12-04 11:00:00,73.72,73.8,73.7,73.72,30100.0,50.1986,50.253,50.185,50.1986,30100.0
2014-12-04 11:05:00,73.7,73.82,73.62,73.79,38800.0,50.185,50.2667,50.1305,50.2462,38800.0
2014-12-04 11:10:00,73.8,73.88,73.75,73.78,28200.0,50.253,50.3075,50.219,50.2394,28200.0
2014-12-04 11:15:00,73.77,73.82,73.67,73.81,13000.0,50.2326,50.2667,50.1645,50.2599,13000.0
2014-12-04 11:20:00,73.78,73.81,73.67,73.78,17300.0,50.2394,50.2599,50.1645,50.2394,17300.0
2014-12-04 11:25:00,73.78,73.81,73.68,73.81,15100.0,50.2394,50.2599,50.1713,50.2599,15100.0
2014-12-04 11:30:00,73.79,74.01,73.73,74.0,45400.0,50.2462,50.396,50.2054,50.3892,45400.0
2014-12-04 11:35:00,73.98,74.1,73.98,74.05,18500.0,50.3756,50.4573,50.3756,50.4233,18500.0
2014-12-04 11:40:00,74.03,74.04,73.92,74.02,16000.0,50.4097,50.4165,50.3348,50.4028,16000.0
2014-12-04 11:45:00,74.0,74.17,74.0,74.13,11000.0,50.3892,50.505,50.3892,50.4778,11000.0
2014-12-04 11:50:00,74.13,74.22,74.13,74.21,19800.0,50.4778,50.539,50.4778,50.5322,19800.0
2014-12-04 11:55:00,74.19,74.21,74.07,74.14,22800.0,50.5186,50.5322,50.4369,50.4846,22800.0
2014-12-04 12:00:00,74.11,74.15,74.05,74.15,15800.0,50.4641,50.4914,50.4233,50.4914,15800.0
2014-12-04 12:05:00,74.15,74.19,74.06,74.19,18300.0,50.4914,50.5186,50.4301,50.5186,18300.0
2014-12-04 12:10:00,74.2,74.39,74.17,74.32,25100.0,50.5254,50.6548,50.505,50.6071,25100.0
2014-12-04 12:15:00,74.35,74.42,74.23,74.31,25500.0,50.6276,50.6752,50.5458,50.6003,25500.0
2014-12-04 12:20:00,74.31,74.39,74.3,74.36,19300.0,50.6003,50.6548,50.5935,50.6344,19300.0
2014-12-04 12:25:00,74.35,74.46,74.35,74.43,55200.0,50.6276,50.7025,50.6276,50.682,55200.0
2014-12-04 12:30:00,74.42,74.9,74.41,74.69,79200.0,50.6752,51.0021,50.6684,50.8591,79200.0
2014-12-04 12:35:00,74.68,74.68,74.51,74.53,18300.0,50.8523,50.8523,50.7365,50.7501,18300.0
2014-12-04 12:40:00,74.51,74.59,74.49,74.55,23500.0,50.7365,50.791,50.7229,50.7637,23500.0
2014-12-04 12:45:00,74.53,74.62,74.47,74.49,17400.0,50.7501,50.8114,50.7093,50.7229,17400.0
2014-12-04 12:50:00,74.51,74.64,74.49,74.64,23300.0,50.7365,50.825,50.7229,50.825,23300.0
2014-12-04 12:55:00,74.61,74.78,74.53,74.76,21900.0,50.8046,50.9204,50.7501,50.9067,21900.0
2014-12-04 13:00:00,74.74,74.81,74.66,74.72,36500.0,50.8931,50.9408,50.8386,50.8795,36500.0
2014-12-04 13:05:00,74.73,74.83,74.64,74.75,25500.0,50.8863,50.9544,50.825,50.8999,25500.0
2014-12-04 13:10:00,74.76,74.83,74.7,74.83,10100.0,50.9067,50.9544,50.8659,50.9544,10100.0
2014-12-04 13:15:00,74.83,74.83,74.71,74.73,24300.0,50.9544,50.9544,50.8727,50.8863,24300.0
2014-12-04 13:20:00,74.73,74.77,74.66,74.66,17900.0,50.8863,50.9136,50.8386,50.8386,17900.0
2014-12-04 13:25:00,74.67,74.92,74.66,74.92,19500.0,50.8455,51.0157,50.8386,51.0157,19500.0
2014-12-04 13:30:00,74.9,74.98,74.84,74.84,11400.0,51.0021,51.0565,50.9612,50.9612,11400.0
2014-12-04 13:35:00,74.84,74.87,74.78,74.83,9900.0,50.9612,50.9816,50.9204,50.9544,9900.0
2014-12-04 13:40:00,74.84,74.97,74.82,74.97,9300.0,50.9612,51.0497,50.9476,51.0497,9300.0
2014-12-04 13:45:00,74.98,75.06,74.89,75.01,25400.0,51.0565,51.111,50.9953,51.077,25400.0
2014-12-04 13:50:00,74.99,75.09,74.99,75.06,18700.0,51.0634,51.1315,51.0634,51.111,18700.0
2014-12-04 13:55:00,75.05,75.12,75.05,75.1,43700.0,51.1042,51.1519,51.1042,51.1383,43700.0
2014-12-04 14:00:00,75.1,75.24,75.01,75.19,45000.0,51.1383,51.2336,51.077,51.1995,45000.0
2014-12-04 14:05:00,75.18,75.19,75.12,75.12,11000.0,51.1927,51.1995,51.1519,51.1519,11000.0
2014-12-04 14:10:00,75.11,75.17,75.07,75.1,15100.0,51.1451,51.1859,51.1178,51.1383,15100.0
2014-12-04 14:15:00,75.1,75.17,75.05,75.06,24500.0,51.1383,51.1859,51.1042,51.111,24500.0
2014-12-04 14:20:00,75.05,75.09,75.0,75.03,27700.0,51.1042,51.1315,51.0702,51.0906,27700.0
2014-12-04 14:25:00,75.04,75.12,74.92,74.92,29200.0,51.0974,51.1519,51.0157,51.0157,29200.0
2014-12-04 14:30:00,74.93,74.93,74.75,74.87,46900.0,51.0225,51.0225,50.8999,50.9816,46900.0
2014-12-04 14:35:00,74.87,74.93,74.81,74.88,53500.0,50.9816,51.0225,50.9408,50.9885,53500.0
2014-12-04 14:40:00,74.88,74.91,74.81,74.81,25400.0,50.9885,51.0089,50.9408,50.9408,25400.0
2014-12-04 14:45:00,74.82,74.91,74.78,74.82,63700.0,50.9476,51.0089,50.9204,50.9476,63700.0
2014-12-04 14:50:00,74.8,74.89,74.77,74.86,14700.0,50.934,50.9953,50.9136,50.9748,14700.0
2014-12-04 14:55:00,74.86,74.89,74.78,74.79,35300.0,50.9748,50.9953,50.9204,50.9272,35300.0
2014-12-04 15:00:00,74.78,74.88,74.77,74.83,18100.0,50.9204,50.9885,50.9136,50.9544,18100.0
2014-12-04 15:05:00,74.83,74.85,74.74,74.78,16400.0,50.9544,50.968,50.8931,50.9204,16400.0
2014-12-04 15:10:00,74.78,74.84,74.75,74.82,36900.0,50.9204,50.9612,50.8999,50.9476,36900.0
2014-12-04 15:15:00,74.83,74.87,74.77,74.81,37000.0,50.9544,50.9816,50.9136,50.9408,37000.0
2014-12-04 15:20:00,74.81,74.82,74.63,74.64,43300.0,50.9408,50.9476,50.8182,50.825,43300.0
2014-12-04 15:25:00,74.65,74.71,74.63,74.69,49100.0,50.8318,50.8727,50.8182,50.8591,49100.0
2014-12-04 15:30:00,74.69,74.84,74.63,74.83,43500.0,50.8591,50.9612,50.8182,50.9544,43500.0
2014-12-04 15:35:00,74.83,74.9,74.82,74.86,68400.0,50.9544,51.0021,50.9476,50.9748,68400.0
2014-12-04 15:40:00,74.85,74.91,74.79,74.79,81100.0,50.968,51.0089,50.9272,50.9272,81100.0
2014-12-04 15:45:00,74.78,74.81,74.69,74.75,81400.0,50.9204,50.9408,50.8591,50.8999,81400.0
2014-12-04 15:50:00,74.75,74.83,74.74,74.81,139900.0,50.8999,50.9544,50.8931,50.9408,139900.0
2014-12-04 15:55:00,74.82,75.01,74.81,74.93,298500.0,50.9476,51.077,50.9408,51.0225,298500.0
2014-12-05 09:30:00,74.82,75.04,74.51,74.91,122100.0,50.9476,51.0974,50.7365,51.0089,122100.0
2014-12-05 09:35:00,74.95,75.19,74.77,74.78,74200.0,51.0361,51.1995,50.9136,50.9204,74200.0
2014-12-05 09:40:00,74.77,74.78,74.55,74.76,35700.0,50.9136,50.9204,50.7637,50.9067,35700.0
2014-12-05 09:45:00,74.74,74.98,74.7,74.94,19000.0,50.8931,51.0565,50.8659,51.0293,19000.0
2014-12-05 09:50:00,74.98,75.08,74.89,74.97,24400.0,51.0565,51.1246,50.9953,51.0497,24400.0
2014-12-05 09:55:00,74.98,75.06,74.97,75.01,27600.0,51.0565,51.111,51.0497,51.077,27600.0
2014-12-05 10:00:00,74.97,74.97,74.71,74.82,90600.0,51.0497,51.0497,50.8727,50.9476,90600.0
2014-12-05 10:05:00,74.82,74.86,74.51,74.54,107400.0,50.9476,50.9748,50.7365,50.7569,107400.0
2014-12-05 10:10:00,74.55,74.74,74.52,74.73,27800.0,50.7637,50.8931,50.7433,50.8863,27800.0
2014-12-05 10:15:00,74.74,74.74,74.59,74.62,28600.0,50.8931,50.8931,50.791,50.8114,28600.0
2014-12-05 10:20:00,74.63,74.68,74.53,74.65,19400.0,50.8182,50.8523,50.7501,50.8318,19400.0
2014-12-05 10:25:00,74.64,74.74,74.48,74.61,31300.0,50.825,50.8931,50.7161,50.8046,31300.0
2014-12-05 10:30:00,74.61,74.66,74.32,74.37,16500.0,50.8046,50.8386,50.6071,50.6412,16500.0
2014-12-05 10:35:00,74.37,74.37,74.16,74.18,19000.0,50.6412,50.6412,50.4982,50.5118,19000.0
2014-12-05 10:40:00,74.18,74.27,74.17,74.23,19700.0,50.5118,50.5731,50.505,50.5458,19700.0
2014-12-05 10:45:00,74.25,74.25,73.93,73.96,35900.0,50.5595,50.5595,50.3416,50.362,35900.0
2014-12-05 10:50:00,73.94,74.2,73.9,74.2,51600.0,50.3484,50.5254,50.3211,50.5254,51600.0
2014-12-05 10:55:00,74.21,74.25,73.89,73.95,84700.0,50.5322,50.5595,50.3143,50.3552,84700.0
2014-12-05 11:00:00,73.97,74.16,73.95,74.15,50600.0,50.3688,50.4982,50.3552,50.4914,50600.0
2014-12-05 11:05:00,74.16,74.16,73.98,73.98,49400.0,50.4982,50.4982,50.3756,50.3756,49400.0
2014-12-05 11:10:00,73.98,74.19,73.93,74.03,68500.0,50.3756,50.5186,50.3416,50.4097,68500.0
2014-12-05 11:15:00,74.0,74.24,74.0,74.06,57900.0,50.3892,50.5527,50.3892,50.4301,57900.0
2014-12-05 11:20:00,74.06,74.09,74.01,74.03,24100.0,50.4301,50.4505,50.396,50.4097,24100.0
2014-12-05 11:25:00,74.03,74.13,74.02,74.07,28500.0,50.4097,50.4778,50.4028,50.4369,28500.0
2014-12-05 11:30:00,74.06,74.09,74.02,74.08,36700.0,50.4301,50.4505,50.4028,50.4437,36700.0
2014-12-05 11:35:00,74.08,74.11,73.98,74.01,25900.0,50.4437,50.4641,50.3756,50.396,25900.0
2014-12-05 11:40:00,74.04,74.11,74.01,74.05,29800.0,50.4165,50.4641,50.396,50.4233,29800.0
2014-12-05 11:45:00,74.05,74.1,74.01,74.07,31600.0,50.4233,50.4573,50.396,50.4369,31600.0
2014-12-05 11:50:00,74.06,74.35,74.03,74.35,56800.0,50.4301,50.6276,50.4097,50.6276,56800.0
2014-12-05 11:55:00,74.36,74.56,74.17,74.17,40600.0,50.6344,50.7706,50.505,50.505,40600.0
2014-12-05 12:00:00,74.16,74.22,74.09,74.19,16100.0,50.4982,50.539,50.4505,50.5186,16100.0
2014-12-05 12:05:00,74.19,74.23,74.09,74.23,12800.0,50.5186,50.5458,50.4505,50.5458,12800.0
2014-12-05 12:10:00,74.22,74.25,74.05,74.06,18600.0,50.539,50.5595,50.4233,50.4301,18600.0
2014-12-05 12:15:00,74.05,74.23,73.99,74.23,22600.0,50.4233,50.5458,50.3824,50.5458,22600.0
2014-12-05 12:20:00,74.21,74.22,74.06,74.06,12700.0,50.5322,50.539,50.4301,50.4301,12700.0
2014-12-05 12:25:00,74.08,74.12,74.03,74.04,21500.0,50.4437,50.4709,50.4097,50.4165,21500.0
2014-12-05 12:30:00,74.06,74.29,74.06,74.2,57100.0,50.4301,50.5867,50.4301,50.5254,57100.0
2014-12-05 12:35:00,74.2,74.25,74.1,74.23,31900.0,50.5254,50.5595,50.4573,50.5458,31900.0
2014-12-05 12:40:00,74.27,74.52,74.27,74.37,61400.0,50.5731,50.7433,50.5731,50.6412,61400.0
2014-12-05 12:45:00,74.37,74.46,74.29,74.42,30600.0,50.6412,50.7025,50.5867,50.6752,30600.0
2014-12-05 12:50:00,74.48,74.54,74.42,74.45,57500.0,50.7161,50.7569,50.6752,50.6957,57500.0
2014-12-05 12:55:00,74.45,74.54,74.35,74.39,22400.0,50.6957,50.7569,50.6276,50.6548,22400.0
2014-12-05 13:00:00,74.36,74.48,74.35,74.37,19900.0,50.6344,50.7161,50.6276,50.6412,19900.0
2014-12-05 13:05:00,74.38,74.52,74.36,74.46,26100.0,50.648,50.7433,50.6344,50.7025,26100.0
2014-12-05 13:10:00,74.46,74.55,74.46,74.48,15600.0,50.7025,50.7637,50.7025,50.7161,15600.0
2014-12-05 13:15:00,74.48,74.53,74.46,74.5,11400.0,50.7161,50.7501,50.7025,50.7297,11400.0
2014-12-05 13:20:00,74.5,74.55,74.35,74.36,21300.0,50.7297,50.7637,50.6276,50.6344,21300.0
2014-12-05 13:25:00,74.35,74.35,74.09,74.15,28400.0,50.6276,50.6276,50.4505,50.4914,28400.0
2014-12-05 13:30:00,74.16,74.27,74.14,74.27,21100.0,50.4982,50.5731,50.4846,50.5731,21100.0
2014-12-05 13:35:00,74.27,74.3,74.21,74.24,17000.0,50.5731,50.5935,50.5322,50.5527,17000.0
2014-12-05 13:40:00,74.23,74.48,74.23,74.27,57800.0,50.5458,50.7161,50.5458,50.5731,57800.0
2014-12-05 13:45:00,74.3,74.32,74.2,74.26,14700.0,50.5935,50.6071,50.5254,50.5663,14700.0
2014-12-05 13:50:00,74.24,74.25,74.11,74.12,12400.0,50.5527,50.5595,50.4641,50.4709,12400.0
2014-12-05 13:55:00,74.11,74.15,74.05,74.06,15000.0,50.4641,50.4914,50.4233,50.4301,15000.0
2014-12-05 14:00:00,74.04,74.22,73.98,74.08,23200.0,50.4165,50.539,50.3756,50.4437,23200.0
2014-12-05 14:05:00,74.06,74.13,73.96,73.97,16200.0,50.4301,50.4778,50.362,50.3688,16200.0
2014-12-05 14:10:00,73.95,74.04,73.91,73.92,27000.0,50.3552,50.4165,50.3279,50.3348,27000.0
2014-12-05 14:15:00,73.98,73.98,73.77,73.77,24600.0,50.3756,50.3756,50.2326,50.2326,24600.0
2014-12-05 14:20:00,73.77,73.93,73.75,73.86,28800.0,50.2326,50.3416,50.219,50.2939,28800.0
2014-12-05 14:25:00,73.89,74.13,73.87,73.97,64000.0,50.3143,50.4778,50.3007,50.3688,64000.0
2014-12-05 14:30:00,73.97,74.01,73.66,73.66,37700.0,50.3688,50.396,50.1577,50.1577,37700.0
2014-12-05 14:35:00,73.67,73.88,73.58,73.64,51000.0,50.1645,50.3075,50.1032,50.1441,51000.0
2014-12-05 14:40:00,73.62,73.73,73.62,73.64,25800.0,50.1305,50.2054,50.1305,50.1441,25800.0
2014-12-05 14:45:00,73.62,73.67,73.43,73.44,34500.0,50.1305,50.1645,50.0011,50.0079,34500.0
2014-12-05 14:50:00,73.44,73.55,73.41,73.44,20000.0,50.0079,50.0828,49.9875,50.0079,20000.0
2014-12-05 14:55:00,73.44,73.45,73.33,73.37,25100.0,50.0079,50.0147,49.933,49.9602,25100.0
2014-12-05 15:00:00,73.36,73.45,73.3,73.45,27200.0,49.9534,50.0147,49.9126,50.0147,27200.0
2014-12-05 15:05:00,73.44,73.59,73.43,73.45,37400.0,50.0079,50.11,50.0011,50.0147,37400.0
2014-12-05 15:10:00,73.45,73.46,73.39,73.42,28700.0,50.0147,50.0215,49.9739,49.9943,28700.0
2014-12-05 15:15:00,73.42,73.54,73.33,73.51,44000.0,49.9943,50.076,49.933,50.0556,44000.0
2014-12-05 15:20:00,73.51,73.56,73.3,73.3,89200.0,50.0556,50.0896,49.9126,49.9126,89200.0
2014-12-05 15:25:00,73.29,73.33,73.2,73.21,35700.0,49.9058,49.933,49.8445,49.8513,35700.0
2014-12-05 15:30:00,73.21,73.23,73.07,73.08,33300.0,49.8513,49.8649,49.756,49.7628,33300.0
2014-12-05 15:35:00,73.07,73.14,72.98,73.02,41800.0,49.756,49.8036,49.6947,49.7219,41800.0
2014-12-05 15:40:00,73.03,73.08,72.95,72.95,48800.0,49.7287,49.7628,49.6742,49.6742,48800.0
2014-12-05 15:45:00,72.94,73.33,72.92,73.01,156500.0,49.6674,49.933,49.6538,49.7151,156500.0
2014-12-05 15:50:00,73.0,73.1,72.94,72.95,107500.0,49.7083,49.7764,49.6674,49.6742,107500.0
2014-12-05 15:55:00,72.95,73.06,72.93,73.01,247200.0,49.6742,49.7492,49.6606,49.7151,247200.0
2014-12-08 09:30:00,72.23,72.41,71.52,71.99,103100.0,49.184,49.3065,48.7005,49.0206,103100.0
2014-12-08 09:35:00,71.99,72.38,71.95,72.25,89300.0,49.0206,49.2861,48.9933,49.1976,89300.0
2014-12-08 09:40:00,72.25,72.57,72.22,72.51,166100.0,49.1976,49.4155,49.1772,49.3746,166100.0
2014-12-08 09:45:00,72.51,72.63,72.18,72.31,186600.0,49.3746,49.4563,49.1499,49.2384,186600.0
2014-12-08 09:50:00,72.33,72.33,71.93,71.94,70600.0,49.2521,49.2521,48.9797,48.9865,70600.0
2014-12-08 09:55:00,71.94,72.03,71.84,71.95,129700.0,48.9865,49.0478,48.9184,48.9933,129700.0
2014-12-08 10:00:00,71.93,71.97,71.74,71.81,53100.0,48.9797,49.0069,48.8503,48.898,53100.0
2014-12-08 10:05:00,71.81,71.86,71.62,71.66,33600.0,48.898,48.932,48.7686,48.7958,33600.0
2014-12-08 10:10:00,71.64,71.68,71.56,71.62,55900.0,48.7822,48.8095,48.7277,48.7686,55900.0
2014-12-08 10:15:00,71.63,71.93,71.61,71.92,72700.0,48.7754,48.9797,48.7618,48.9729,72700.0
2014-12-08 10:20:00,71.91,71.95,71.68,71.76,55400.0,48.9661,48.9933,48.8095,48.8639,55400.0
2014-12-08 10:25:00,71.77,71.92,71.73,71.84,39100.0,48.8707,48.9729,48.8435,48.9184,39100.0
2014-12-08 10:30:00,71.86,71.93,71.6,71.64,30700.0,48.932,48.9797,48.755,48.7822,30700.0
2014-12-08 10:35:00,71.65,71.65,71.37,71.37,53600.0,48.789,48.789,48.5984,48.5984,53600.0
2014-12-08 10:40:00,71.36,71.39,71.21,71.25,53400.0,48.5916,48.612,48.4894,48.5167,53400.0
2014-12-08 10:45:00,71.25,71.26,71.18,71.18,60900.0,48.5167,48.5235,48.469,48.469,60900.0
2014-12-08 10:50:00,71.17,71.29,71.1,71.18,57200.0,48.4622,48.5439,48.4145,48.469,57200.0
2014-12-08 10:55:00,71.16,71.26,71.14,71.24,55100.0,48.4554,48.5235,48.4418,48.5098,55100.0
2014-12-08 11:00:00,71.25,71.29,71.1,71.23,67500.0,48.5167,48.5439,48.4145,48.503,67500.0
2014-12-08 11:05:00,71.24,71.24,70.91,70.94,117400.0,48.5098,48.5098,48.2851,48.3056,117400.0
2014-12-08 11:10:00,70.96,71.18,70.94,70.99,31300.0,48.3192,48.469,48.3056,48.3396,31300.0
2014-12-08 11:15:00,70.99,71.12,70.95,71.04,27800.0,48.3396,48.4281,48.3124,48.3737,27800.0
2014-12-08 11:20:00,71.04,71.11,70.91,70.95,29900.0,48.3737,48.4213,48.2851,48.3124,29900.0
2014-12-08 11:25:00,70.94,71.01,70.76,70.76,44400.0,48.3056,48.3532,48.183,48.183,44400.0
2014-12-08 11:30:00,70.77,70.87,70.7,70.76,28200.0,48.1898,48.2579,48.1421,48.183,28200.0
2014-12-08 11:35:00,70.75,70.77,70.69,70.7,30800.0,48.1762,48.1898,48.1353,48.1421,30800.0
2014-12-08 11:40:00,70.69,70.82,70.69,70.72,36000.0,48.1353,48.2239,48.1353,48.1558,36000.0
2014-12-08 11:45:00,70.7,70.71,70.47,70.49,53400.0,48.1421,48.149,47.9855,47.9991,53400.0
2014-12-08 11:50:00,70.49,70.53,70.34,70.35,75600.0,47.9991,48.0264,47.897,47.9038,75600.0
2014-12-08 11:55:00,70.34,70.52,70.29,70.41,92000.0,47.897,48.0196,47.863,47.9447,92000.0
2014-12-08 12:00:00,70.4,70.72,70.34,70.6,72700.0,47.9379,48.1558,47.897,48.074,72700.0
2014-12-08 12:05:00,70.62,70.78,70.57,70.59,32600.0,48.0877,48.1966,48.0536,48.0672,32600.0
2014-12-08 12:10:00,70.6,70.61,70.29,70.3,49800.0,48.074,48.0809,47.863,47.8698,49800.0
2014-12-08 12:15:00,70.31,70.45,70.25,70.34,53800.0,47.8766,47.9719,47.8357,47.897,53800.0
2014-12-08 12:20:00,70.33,70.57,70.26,70.36,38300.0,47.8902,48.0536,47.8425,47.9106,38300.0
2014-12-08 12:25:00,70.36,70.36,70.2,70.2,41300.0,47.9106,47.9106,47.8017,47.8017,41300.0
2014-12-08 12:30:00,70.18,70.19,69.95,70.0,84400.0,47.7881,47.7949,47.6314,47.6655,84400.0
2014-12-08 12:35:00,70.0,70.12,70.0,70.09,50700.0,47.6655,47.7472,47.6655,47.7268,50700.0
2014-12-08 12:40:00,70.09,70.23,70.05,70.23,65800.0,47.7268,47.8221,47.6995,47.8221,65800.0
2014-12-08 12:45:00,70.23,70.28,70.19,70.24,44400.0,47.8221,47.8562,47.7949,47.8289,44400.0
2014-12-08 12:50:00,70.26,70.36,70.15,70.33,120700.0,47.8425,47.9106,47.7676,47.8902,120700.0
2014-12-08 12:55:00,70.34,70.51,70.2,70.22,65300.0,47.897,48.0128,47.8017,47.8153,65300.0
2014-12-08 13:00:00,70.22,70.22,69.94,69.97,51300.0,47.8153,47.8153,47.6246,47.6451,51300.0
2014-12-08 13:05:00,69.95,70.13,69.95,69.98,51100.0,47.6314,47.754,47.6314,47.6519,51100.0
2014-12-08 13:10:00,69.96,69.97,69.75,69.82,48000.0,47.6383,47.6451,47.4953,47.5429,48000.0
2014-12-08 13:15:00,69.82,69.99,69.81,69.86,77400.0,47.5429,47.6587,47.5361,47.5702,77400.0
2014-12-08 13:20:00,69.85,69.86,69.5,69.5,65600.0,47.5633,47.5702,47.325,47.325,65600.0
2014-12-08 13:25:00,69.5,69.52,69.37,69.42,56200.0,47.325,47.3386,47.2365,47.2705,56200.0
2014-12-08 13:30:00,69.44,69.45,69.11,69.11,54200.0,47.2842,47.291,47.0595,47.0595,54200.0
2014-12-08 13:35:00,69.12,69.25,68.94,69.18,116300.0,47.0663,47.1548,46.9437,47.1071,116300.0
2014-12-08 13:40:00,69.2,69.22,69.04,69.14,53600.0,47.1207,47.1344,47.0118,47.0799,53600.0
2014-12-08 13:45:00,69.12,69.27,69.06,69.22,43000.0,47.0663,47.1684,47.0254,47.1344,43000.0
2014-12-08 13:50:00,69.24,69.42,69.2,69.42,44800.0,47.148,47.2705,47.1207,47.2705,44800.0
2014-12-08 13:55:00,69.42,69.47,69.35,69.39,67400.0,47.2705,47.3046,47.2229,47.2501,67400.0
2014-12-08 14:00:00,69.38,69.4,69.28,69.33,53600.0,47.2433,47.2569,47.1752,47.2093,53600.0
2014-12-08 14:05:00,69.34,69.35,69.23,69.34,53900.0,47.2161,47.2229,47.1412,47.2161,53900.0
2014-12-08 14:10:00,69.33,69.33,69.11,69.11,39100.0,47.2093,47.2093,47.0595,47.0595,39100.0
2014-12-08 14:15:00,69.11,69.11,68.97,69.0,44000.0,47.0595,47.0595,46.9641,46.9846,44000.0
2014-12-08 14:20:00,69.01,69.03,68.86,68.9,63300.0,46.9914,47.005,46.8892,46.9165,63300.0
2014-12-08 14:25:00,68.9,68.93,68.82,68.85,37200.0,46.9165,46.9369,46.862,46.8824,37200.0
2014-12-08 14:30:00,68.84,68.96,68.82,68.91,41500.0,46.8756,46.9573,46.862,46.9233,41500.0
2014-12-08 14:35:00,68.91,68.96,68.85,68.91,42800.0,46.9233,46.9573,46.8824,46.9233,42800.0
2014-12-08 14:40:00,68.91,69.07,68.91,69.01,57200.0,46.9233,47.0322,46.9233,46.9914,57200.0
2014-12-08 14:45:00,69.02,69.06,68.97,69.05,81600.0,46.9982,47.0254,46.9641,47.0186,81600.0
2014-12-08 14:50:00,69.05,69.12,68.98,68.99,85800.0,47.0186,47.0663,46.9709,46.9777,85800.0
2014-12-08 14:55:00,69.0,69.04,68.91,68.94,70000.0,46.9846,47.0118,46.9233,46.9437,70000.0
2014-12-08 15:00:00,68.94,69.03,68.84,68.95,50500.0,46.9437,47.005,46.8756,46.9505,50500.0
2014-12-08 15:05:00,68.93,68.94,68.78,68.81,45700.0,46.9369,46.9437,46.8347,46.8552,45700.0
2014-12-08 15:10:00,68.81,68.92,68.8,68.83,48500.0,46.8552,46.9301,46.8484,46.8688,48500.0
2014-12-08 15:15:00,68.84,69.0,68.74,68.75,73400.0,46.8756,46.9846,46.8075,46.8143,73400.0
2014-12-08 15:20:00,68.74,69.08,68.71,69.02,64500.0,46.8075,47.039,46.7871,46.9982,64500.0
2014-12-08 15:25:00,69.03,69.11,69.01,69.06,104500.0,47.005,47.0595,46.9914,47.0254,104500.0
2014-12-08 15:30:00,69.06,69.09,68.96,68.97,95800.0,47.0254,47.0458,46.9573,46.9641,95800.0
2014-12-08 15:35:00,68.97,69.02,68.91,68.94,106800.0,46.9641,46.9982,46.9233,46.9437,106800.0
2014-12-08 15:40:00,68.95,69.16,68.94,69.11,108900.0,46.9505,47.0935,46.9437,47.0595,108900.0
2014-12-08 15:45:00,69.12,69.19,68.96,68.97,133000.0,47.0663,47.1139,46.9573,46.9641,133000.0
2014-12-08 15:50:00,68.98,69.01,68.87,68.88,157200.0,46.9709,46.9914,46.896,46.9028,157200.0
2014-12-08 15:55:00,68.85,69.03,68.83,68.97,305400.0,46.8824,47.005,46.8688,46.9641,305400.0
2014-12-09 09:30:00,68.56,68.9,68.13,68.23,138500.0,46.6849,46.9165,46.3921,46.4602,138500.0
2014-12-09 09:35:00,68.26,68.39,67.62,67.66,92700.0,46.4807,46.5692,46.0449,46.0721,92700.0
2014-12-09 09:40:00,67.65,68.28,67.56,68.18,96100.0,46.0653,46.4943,46.004,46.4262,96100.0
2014-12-09 09:45:00,68.24,68.52,68.2,68.33,106800.0,46.467,46.6577,46.4398,46.5283,106800.0
2014-12-09 09:50:00,68.32,68.36,68.02,68.08,122300.0,46.5215,46.5488,46.3172,46.3581,122300.0
2014-12-09 09:55:00,68.08,68.93,68.05,68.87,102200.0,46.3581,46.9369,46.3377,46.896,102200.0
2014-12-09 10:00:00,68.83,69.03,68.78,68.79,54800.0,46.8688,47.005,46.8347,46.8416,54800.0
2014-12-09 10:05:00,68.8,68.95,68.77,68.95,62800.0,46.8484,46.9505,46.8279,46.9505,62800.0
2014-12-09 10:10:00,68.94,69.1,68.81,69.0,57500.0,46.9437,47.0526,46.8552,46.9846,57500.0
2014-12-09 10:15:00,68.98,69.09,68.65,68.67,67300.0,46.9709,47.0458,46.7462,46.7598,67300.0
2014-12-09 10:20:00,68.66,68.79,68.58,68.58,43900.0,46.753,46.8416,46.6986,46.6986,43900.0
2014-12-09 10:25:00,68.59,68.59,68.15,68.16,82400.0,46.7054,46.7054,46.4058,46.4126,82400.0
2014-12-09 10:30:00,68.18,68.56,68.17,68.44,91500.0,46.4262,46.6849,46.4194,46.6032,91500.0
2014-12-09 10:35:00,68.46,68.79,68.44,68.74,129300.0,46.6168,46.8416,46.6032,46.8075,129300.0
2014-12-09 10:40:00,68.76,68.91,68.71,68.76,80900.0,46.8211,46.9233,46.7871,46.8211,80900.0
2014-12-09 10:45:00,68.76,68.84,68.71,68.8,52100.0,46.8211,46.8756,46.7871,46.8484,52100.0
2014-12-09 10:50:00,68.8,69.02,68.73,68.98,92400.0,46.8484,46.9982,46.8007,46.9709,92400.0
2014-12-09 10:55:00,68.97,69.07,68.82,68.88,51600.0,46.9641,47.0322,46.862,46.9028,51600.0
2014-12-09 11:00:00,68.88,69.0,68.82,68.87,48800.0,46.9028,46.9846,46.862,46.896,48800.0
2014-12-09 11:05:00,68.89,69.09,68.87,69.0,51500.0,46.9097,47.0458,46.896,46.9846,51500.0
2014-12-09 11:10:00,69.0,69.1,68.95,68.99,44900.0,46.9846,47.0526,46.9505,46.9777,44900.0
2014-12-09 11:15:00,69.01,69.06,68.94,68.95,26500.0,46.9914,47.0254,46.9437,46.9505,26500.0
2014-12-09 11:20:00,68.94,69.08,68.88,68.94,40500.0,46.9437,47.039,46.9028,46.9437,40500.0
2014-12-09 11:25:00,68.94,69.1,68.94,69.0,35300.0,46.9437,47.0526,46.9437,46.9846,35300.0
2014-12-09 11:30:00,68.99,69.13,68.94,68.94,46000.0,46.9777,47.0731,46.9437,46.9437,46000.0
2014-12-09 11:35:00,68.92,68.92,68.63,68.72,55500.0,46.9301,46.9301,46.7326,46.7939,55500.0
2014-12-09 11:40:00,68.72,68.9,68.72,68.88,73100.0,46.7939,46.9165,46.7939,46.9028,73100.0
2014-12-09 11:45:00,68.88,68.91,68.73,68.86,37600.0,46.9028,46.9233,46.8007,46.8892,37600.0
2014-12-09 11:50:00,68.87,68.92,68.82,68.9,31400.0,46.896,46.9301,46.862,46.9165,31400.0
2014-12-09 11:55:00,68.9,68.97,68.79,68.79,40000.0,46.9165,46.9641,46.8416,46.8416,40000.0
2014-12-09 12:00:00,68.79,68.91,68.72,68.86,30000.0,46.8416,46.9233,46.7939,46.8892,30000.0
2014-12-09 12:05:00,68.86,68.86,68.72,68.76,26900.0,46.8892,46.8892,46.7939,46.8211,26900.0
2014-12-09 12:10:00,68.74,68.74,68.53,68.63,40900.0,46.8075,46.8075,46.6645,46.7326,40900.0
2014-12-09 12:15:00,68.63,68.73,68.49,68.53,31000.0,46.7326,46.8007,46.6373,46.6645,31000.0
2014-12-09 12:20:00,68.53,68.54,68.45,68.5,26300.0,46.6645,46.6713,46.61,46.6441,26300.0
2014-12-09 12:25:00,68.5,68.62,68.41,68.41,38300.0,46.6441,46.7258,46.5828,46.5828,38300.0
2014-12-09 12:30:00,68.43,68.52,68.38,68.52,20500.0,46.5964,46.6577,46.5624,46.6577,20500.0
2014-12-09 12:35:00,68.53,68.68,68.44,68.65,22700.0,46.6645,46.7667,46.6032,46.7462,22700.0
2014-12-09 12:40:00,68.66,68.76,68.55,68.67,27500.0,46.753,46.8211,46.6781,46.7598,27500.0
2014-12-09 12:45:00,68.68,68.81,68.61,68.8,23900.0,46.7667,46.8552,46.719,46.8484,23900.0
2014-12-09 12:50:00,68.81,68.82,68.61,68.67,16100.0,46.8552,46.862,46.719,46.7598,16100.0
2014-12-09 12:55:00,68.68,68.78,68.61,68.78,23900.0,46.7667,46.8347,46.719,46.8347,23900.0
2014-12-09 13:00:00,68.77,68.77,68.58,68.64,24600.0,46.8279,46.8279,46.6986,46.7394,24600.0
2014-12-09 13:05:00,68.67,68.86,68.65,68.84,25100.0,46.7598,46.8892,46.7462,46.8756,25100.0
2014-12-09 13:10:00,68.84,69.05,68.84,68.92,48900.0,46.8756,47.0186,46.8756,46.9301,48900.0
2014-12-09 13:15:00,68.92,68.99,68.83,68.85,47100.0,46.9301,46.9777,46.8688,46.8824,47100.0
2014-12-09 13:20:00,68.84,68.88,68.67,68.68,37600.0,46.8756,46.9028,46.7598,46.7667,37600.0
2014-12-09 13:25:00,68.67,68.76,68.64,68.68,23300.0,46.7598,46.8211,46.7394,46.7667,23300.0
2014-12-09 13:30:00,68.7,68.83,68.7,68.75,31900.0,46.7803,46.8688,46.7803,46.8143,31900.0
2014-12-09 13:35:00,68.76,68.83,68.74,68.81,31700.0,46.8211,46.8688,46.8075,46.8552,31700.0
2014-12-09 13:40:00,68.8,68.8,68.65,68.67,44300.0,46.8484,46.8484,46.7462,46.7598,44300.0
2014-12-09 13:45:00,68.68,68.7,68.5,68.56,35200.0,46.7667,46.7803,46.6441,46.6849,35200.0
2014-12-09 13:50:00,68.56,68.63,68.5,68.63,29400.0,46.6849,46.7326,46.6441,46.7326,29400.0
2014-12-09 13:55:00,68.64,68.64,68.47,68.54,29900.0,46.7394,46.7394,46.6237,46.6713,29900.0
2014-12-09 14:00:00,68.54,68.59,68.5,68.53,38400.0,46.6713,46.7054,46.6441,46.6645,38400.0
2014-12-09 14:05:00,68.53,68.67,68.52,68.63,34200.0,46.6645,46.7598,46.6577,46.7326,34200.0
2014-12-09 14:10:00,68.64,68.7,68.55,68.58,47000.0,46.7394,46.7803,46.6781,46.6986,47000.0
2014-12-09 14:15:00,68.58,68.7,68.53,68.56,38300.0,46.6986,46.7803,46.6645,46.6849,38300.0
2014-12-09 14:20:00,68.54,68.62,68.45,68.61,59900.0,46.6713,46.7258,46.61,46.719,59900.0
2014-12-09 14:25:00,68.62,68.75,68.61,68.69,57400.0,46.7258,46.8143,46.719,46.7735,57400.0
2014-12-09 14:30:00,68.7,68.81,68.61,68.61,32100.0,46.7803,46.8552,46.719,46.719,32100.0
2014-12-09 14:35:00,68.61,68.74,68.59,68.7,36400.0,46.719,46.8075,46.7054,46.7803,36400.0
2014-12-09 14:40:00,68.69,68.76,68.68,68.73,62900.0,46.7735,46.8211,46.7667,46.8007,62900.0
2014-12-09 14:45:00,68.73,68.79,68.71,68.72,94600.0,46.8007,46.8416,46.7871,46.7939,94600.0
2014-12-09 14:50:00,68.72,68.74,68.68,68.71,72300.0,46.7939,46.8075,46.7667,46.7871,72300.0
2014-12-09 14:55:00,68.72,68.81,68.64,68.74,34000.0,46.7939,46.8552,46.7394,46.8075,34000.0
2014-12-09 15:00:00,68.74,68.89,68.74,68.78,32700.0,46.8075,46.9097,46.8075,46.8347,32700.0
2014-12-09 15:05:00,68.8,68.87,68.72,68.86,50800.0,46.8484,46.896,46.7939,46.8892,50800.0
2014-12-09 15:10:00,68.84,68.9,68.77,68.8,54800.0,46.8756,46.9165,46.8279,46.8484,54800.0
2014-12-09 15:15:00,68.82,68.94,68.75,68.79,112200.0,46.862,46.9437,46.8143,46.8416,112200.0
2014-12-09 15:20:00,68.79,68.79,68.72,68.74,36500.0,46.8416,46.8416,46.7939,46.8075,36500.0
2014-12-09 15:25:00,68.73,68.8,68.72,68.73,43400.0,46.8007,46.8484,46.7939,46.8007,43400.0
2014-12-09 15:30:00,68.73,68.74,68.61,68.68,47000.0,46.8007,46.8075,46.719,46.7667,47000.0
2014-12-09 15:35:00,68.67,68.76,68.65,68.76,66200.0,46.7598,46.8211,46.7462,46.8211,66200.0
2014-12-09 15:40:00,68.75,68.77,68.71,68.75,96000.0,46.8143,46.8279,46.7871,46.8143,96000.0
2014-12-09 15:45:00,68.75,68.8,68.7,68.8,120200.0,46.8143,46.8484,46.7803,46.8484,120200.0
2014-12-09 15:50:00,68.8,68.81,68.72,68.81,127400.0,46.8484,46.8552,46.7939,46.8552,127400.0
2014-12-09 15:55:00,68.8,68.86,68.74,68.78,194400.0,46.8484,46.8892,46.8075,46.8347,194400.0
2014-12-10 09:30:00,67.63,68.35,67.46,67.78,113300.0,46.0517,46.5419,45.9359,46.1538,113300.0
2014-12-10 09:35:00,67.78,68.14,67.63,67.69,65600.0,46.1538,46.3989,46.0517,46.0925,65600.0
2014-12-10 09:40:00,67.69,68.0,67.63,67.95,61500.0,46.0925,46.3036,46.0517,46.2696,61500.0
2014-12-10 09:45:00,67.91,67.97,67.65,67.73,50600.0,46.2423,46.2832,46.0653,46.1198,50600.0
2014-12-10 09:50:00,67.7,67.88,67.63,67.85,45000.0,46.0993,46.2219,46.0517,46.2015,45000.0
2014-12-10 09:55:00,67.86,68.15,67.75,68.12,83700.0,46.2083,46.4058,46.1334,46.3853,83700.0
2014-12-10 10:00:00,68.11,68.11,67.57,67.66,99500.0,46.3785,46.3785,46.0108,46.0721,99500.0
2014-12-10 10:05:00,67.65,67.95,67.43,67.48,84900.0,46.0653,46.2696,45.9155,45.9495,84900.0
2014-12-10 10:10:00,67.47,67.74,67.4,67.64,34000.0,45.9427,46.1266,45.8951,46.0585,34000.0
2014-12-10 10:15:00,67.61,67.73,67.53,67.68,32400.0,46.0381,46.1198,45.9836,46.0857,32400.0
2014-12-10 10:20:00,67.68,67.79,67.64,67.73,31600.0,46.0857,46.1606,46.0585,46.1198,31600.0
2014-12-10 10:25:00,67.74,67.86,67.72,67.74,18900.0,46.1266,46.2083,46.113,46.1266,18900.0
2014-12-10 10:30:00,67.74,67.75,67.22,67.24,104900.0,46.1266,46.1334,45.7725,45.7861,104900.0
2014-12-10 10:35:00,67.26,67.26,66.94,67.13,61200.0,45.7997,45.7997,45.5818,45.7112,61200.0
2014-12-10 10:40:00,67.14,67.14,66.84,66.89,79500.0,45.718,45.718,45.5137,45.5478,79500.0
2014-12-10 10:45:00,66.9,67.05,66.82,66.85,74400.0,45.5546,45.6567,45.5001,45.5205,74400.0
2014-12-10 10:50:00,66.86,66.97,66.82,66.9,59000.0,45.5274,45.6023,45.5001,45.5546,59000.0
2014-12-10 10:55:00,66.92,67.36,66.92,67.35,118700.0,45.5682,45.8678,45.5682,45.861,118700.0
2014-12-10 11:00:00,67.36,67.49,67.28,67.31,70400.0,45.8678,45.9563,45.8133,45.8338,70400.0
2014-12-10 11:05:00,67.31,67.38,67.23,67.36,56200.0,45.8338,45.8814,45.7793,45.8678,56200.0
2014-12-10 11:10:00,67.36,67.41,67.21,67.28,44500.0,45.8678,45.9019,45.7657,45.8133,44500.0
2014-12-10 11:15:00,67.3,67.34,67.04,67.13,40800.0,45.827,45.8542,45.6499,45.7112,40800.0
2014-12-10 11:20:00,67.12,67.31,67.0,67.28,42600.0,45.7044,45.8338,45.6227,45.8133,42600.0
2014-12-10 11:25:00,67.28,67.61,67.2,67.56,90000.0,45.8133,46.0381,45.7589,46.004,90000.0
2014-12-10 11:30:00,67.53,67.58,67.42,67.45,80100.0,45.9836,46.0176,45.9087,45.9291,80100.0
2014-12-10 11:35:00,67.43,67.59,67.41,67.52,21800.0,45.9155,46.0244,45.9019,45.9768,21800.0
2014-12-10 11:40:00,67.51,67.54,67.31,67.54,32000.0,45.97,45.9904,45.8338,45.9904,32000.0
2014-12-10 11:45:00,67.54,67.54,67.27,67.37,42300.0,45.9904,45.9904,45.8065,45.8746,42300.0
2014-12-10 11:50:00,67.37,67.52,67.19,67.32,46100.0,45.8746,45.9768,45.7521,45.8406,46100.0
2014-12-10 11:55:00,67.34,67.34,67.11,67.18,29400.0,45.8542,45.8542,45.6976,45.7453,29400.0
2014-12-10 12:00:00,67.16,67.2,67.08,67.08,25300.0,45.7316,45.7589,45.6772,45.6772,25300.0
2014-12-10 12:05:00,67.07,67.07,66.8,66.89,34400.0,45.6703,45.6703,45.4865,45.5478,34400.0
2014-12-10 12:10:00,66.87,66.91,66.79,66.8,37100.0,45.5342,45.5614,45.4797,45.4865,37100.0
2014-12-10 12:15:00,66.8,66.81,66.69,66.7,37100.0,45.4865,45.4933,45.4116,45.4184,37100.0
2014-12-10 12:20:00,66.7,66.8,66.63,66.8,19100.0,45.4184,45.4865,45.3707,45.4865,19100.0
2014-12-10 12:25:00,66.8,66.99,66.69,66.73,124600.0,45.4865,45.6159,45.4116,45.4388,124600.0
2014-12-10 12:30:00,66.73,66.83,66.61,66.76,37500.0,45.4388,45.5069,45.3571,45.4593,37500.0
2014-12-10 12:35:00,66.75,67.01,66.61,66.83,76200.0,45.4524,45.6295,45.3571,45.5069,76200.0
2014-12-10 12:40:00,66.83,66.9,66.63,66.65,35200.0,45.5069,45.5546,45.3707,45.3844,35200.0
2014-12-10 12:45:00,66.66,66.8,66.62,66.72,46900.0,45.3912,45.4865,45.3639,45.432,46900.0
2014-12-10 12:50:00,66.75,66.83,66.71,66.73,60100.0,45.4524,45.5069,45.4252,45.4388,60100.0
2014-12-10 12:55:00,66.73,66.73,66.49,66.51,54000.0,45.4388,45.4388,45.2754,45.289,54000.0
2014-12-10 13:00:00,66.5,66.61,66.49,66.61,82900.0,45.2822,45.3571,45.2754,45.3571,82900.0
2014-12-10 13:05:00,66.6,66.64,66.46,66.5,50800.0,45.3503,45.3775,45.255,45.2822,50800.0
2014-12-10 13:10:00,66.5,66.57,66.43,66.52,31100.0,45.2822,45.3299,45.2345,45.2958,31100.0
2014-12-10 13:15:00,66.51,66.53,66.42,66.51,21700.0,45.289,45.3026,45.2277,45.289,21700.0
2014-12-10 13:20:00,66.51,66.69,66.51,66.69,52200.0,45.289,45.4116,45.289,45.4116,52200.0
2014-12-10 13:25:00,66.69,66.99,66.68,66.96,94600.0,45.4116,45.6159,45.4048,45.5954,94600.0
2014-12-10 13:30:00,66.97,67.07,66.86,66.92,72800.0,45.6023,45.6703,45.5274,45.5682,72800.0
2014-12-10 13:35:00,66.9,66.99,66.89,66.9,34600.0,45.5546,45.6159,45.5478,45.5546,34600.0
2014-12-10 13:40:00,66.91,66.94,66.85,66.88,28800.0,45.5614,45.5818,45.5205,45.541,28800.0
2014-12-10 13:45:00,66.88,66.88,66.67,66.7,48300.0,45.541,45.541,45.398,45.4184,48300.0
2014-12-10 13:50:00,66.69,66.88,66.65,66.78,33900.0,45.4116,45.541,45.3844,45.4729,33900.0
2014-12-10 13:55:00,66.77,66.87,66.71,66.81,35700.0,45.4661,45.5342,45.4252,45.4933,35700.0
2014-12-10 14:00:00,66.81,66.82,66.69,66.71,38100.0,45.4933,45.5001,45.4116,45.4252,38100.0
2014-12-10 14:05:00,66.7,66.85,66.67,66.68,60000.0,45.4184,45.5205,45.398,45.4048,60000.0
2014-12-10 14:10:00,66.68,66.77,66.58,66.68,24500.0,45.4048,45.4661,45.3367,45.4048,24500.0
2014-12-10 14:15:00,66.65,66.91,66.63,66.89,27400.0,45.3844,45.5614,45.3707,45.5478,27400.0
2014-12-10 14:20:00,66.89,67.03,66.77,67.02,57300.0,45.5478,45.6431,45.4661,45.6363,57300.0
2014-12-10 14:25:00,67.02,67.39,67.01,67.37,93600.0,45.6363,45.8882,45.6295,45.8746,93600.0
2014-12-10 14:30:00,67.38,67.38,67.19,67.24,68800.0,45.8814,45.8814,45.7521,45.7861,68800.0
2014-12-10 14:35:00,67.21,67.26,67.01,67.02,29800.0,45.7657,45.7997,45.6295,45.6363,29800.0
2014-12-10 14:40:00,67.01,67.05,66.94,67.0,24200.0,45.6295,45.6567,45.5818,45.6227,24200.0
2014-12-10 14:45:00,66.99,67.17,66.94,67.13,26100.0,45.6159,45.7384,45.5818,45.7112,26100.0
2014-12-10 14:50:00,67.13,67.13,66.96,66.99,34800.0,45.7112,45.7112,45.5954,45.6159,34800.0
2014-12-10 14:55:00,66.97,67.14,66.94,67.04,66200.0,45.6023,45.718,45.5818,45.6499,66200.0
2014-12-10 15:00:00,67.01,67.06,66.99,67.04,92200.0,45.6295,45.6635,45.6159,45.6499,92200.0
2014-12-10 15:05:00,67.05,67.23,67.01,67.19,47300.0,45.6567,45.7793,45.6295,45.7521,47300.0
2014-12-10 15:10:00,67.18,67.23,67.1,67.17,53900.0,45.7453,45.7793,45.6908,45.7384,53900.0
2014-12-10 15:15:00,67.18,67.24,67.16,67.23,55800.0,45.7453,45.7861,45.7316,45.7793,55800.0
2014-12-10 15:20:00,67.22,67.38,67.18,67.35,56800.0,45.7725,45.8814,45.7453,45.861,56800.0
2014-12-10 15:25:00,67.34,67.37,67.26,67.36,41600.0,45.8542,45.8746,45.7997,45.8678,41600.0
2014-12-10 15:30:00,67.36,67.54,67.3,67.53,55700.0,45.8678,45.9904,45.827,45.9836,55700.0
2014-12-10 15:35:00,67.52,67.52,67.29,67.34,61300.0,45.9768,45.9768,45.8202,45.8542,61300.0
2014-12-10 15:40:00,67.34,67.37,67.16,67.25,90700.0,45.8542,45.8746,45.7316,45.7929,90700.0
2014-12-10 15:45:00,67.25,67.25,67.03,67.05,83800.0,45.7929,45.7929,45.6431,45.6567,83800.0
2014-12-10 15:50:00,67.06,67.15,67.02,67.12,99300.0,45.6635,45.7248,45.6363,45.7044,99300.0
2014-12-10 15:55:00,67.12,67.23,67.05,67.12,195000.0,45.7044,45.7793,45.6567,45.7044,195000.0
2014-12-11 09:30:00,67.11,68.03,67.11,67.98,129200.0,45.6976,46.324,45.6976,46.29,129200.0
2014-12-11 09:35:00,67.95,68.12,67.62,67.78,67900.0,46.2696,46.3853,46.0449,46.1538,67900.0
2014-12-11 09:40:00,67.81,67.99,67.77,67.85,61400.0,46.1742,46.2968,46.147,46.2015,61400.0
2014-12-11 09:45:00,67.87,67.91,67.64,67.66,91100.0,46.2151,46.2423,46.0585,46.0721,91100.0
2014-12-11 09:50:00,67.64,67.85,67.48,67.6,66300.0,46.0585,46.2015,45.9495,46.0312,66300.0
2014-12-11 09:55:00,67.57,67.67,67.54,67.66,45400.0,46.0108,46.0789,45.9904,46.0721,45400.0
2014-12-11 10:00:00,67.64,67.74,67.4,67.51,65400.0,46.0585,46.1266,45.8951,45.97,65400.0
2014-12-11 10:05:00,67.51,67.71,67.39,67.69,68000.0,45.97,46.1061,45.8882,46.0925,68000.0
2014-12-11 10:10:00,67.69,67.82,67.61,67.78,59800.0,46.0925,46.181,46.0381,46.1538,59800.0
2014-12-11 10:15:00,67.78,67.9,67.65,67.65,65100.0,46.1538,46.2355,46.0653,46.0653,65100.0
2014-12-11 10:20:00,67.65,67.83,67.62,67.72,91800.0,46.0653,46.1879,46.0449,46.113,91800.0
2014-12-11 10:25:00,67.7,67.95,67.64,67.85,67800.0,46.0993,46.2696,46.0585,46.2015,67800.0
2014-12-11 10:30:00,67.86,68.03,67.83,67.86,82700.0,46.2083,46.324,46.1879,46.2083,82700.0
2014-12-11 10:35:00,67.84,67.96,67.81,67.95,122500.0,46.1947,46.2764,46.1742,46.2696,122500.0
2014-12-11 10:40:00,67.95,67.98,67.58,67.64,81100.0,46.2696,46.29,46.0176,46.0585,81100.0
2014-12-11 10:45:00,67.64,67.66,67.5,67.59,40100.0,46.0585,46.0721,45.9631,46.0244,40100.0
2014-12-11 10:50:00,67.59,67.7,67.51,67.57,48100.0,46.0244,46.0993,45.97,46.0108,48100.0
2014-12-11 10:55:00,67.57,67.6,67.37,67.4,42600.0,46.0108,46.0312,45.8746,45.8951,42600.0
2014-12-11 11:00:00,67.4,67.61,67.31,67.31,38400.0,45.8951,46.0381,45.8338,45.8338,38400.0
2014-12-11 11:05:00,67.31,67.81,67.17,67.2,123900.0,45.8338,46.1742,45.7384,45.7589,123900.0
2014-12-11 11:10:00,67.21,67.44,67.2,67.41,35500.0,45.7657,45.9223,45.7589,45.9019,35500.0
2014-12-11 11:15:00,67.4,67.54,67.37,67.5,34900.0,45.8951,45.9904,45.8746,45.9631,34900.0
2014-12-11 11:20:00,67.51,67.7,67.46,67.62,54700.0,45.97,46.0993,45.9359,46.0449,54700.0
2014-12-11 11:25:00,67.6,67.65,67.43,67.53,49900.0,46.0312,46.0653,45.9155,45.9836,49900.0
2014-12-11 11:30:00,67.52,67.79,67.51,67.68,48100.0,45.9768,46.1606,45.97,46.0857,48100.0
2014-12-11 11:35:00,67.68,67.72,67.58,67.66,46300.0,46.0857,46.113,46.0176,46.0721,46300.0
2014-12-11 11:40:00,67.66,67.77,67.59,67.6,49900.0,46.0721,46.147,46.0244,46.0312,49900.0
2014-12-11 11:45:00,67.59,67.64,67.5,67.56,52900.0,46.0244,46.0585,45.9631,46.004,52900.0
2014-12-11 11:50:00,67.57,67.68,67.56,67.62,26600.0,46.0108,46.0857,46.004,46.0449,26600.0
2014-12-11 11:55:00,67.65,67.68,67.52,67.6,36600.0,46.0653,46.0857,45.9768,46.0312,36600.0
2014-12-11 12:00:00,67.6,67.69,67.54,67.62,37000.0,46.0312,46.0925,45.9904,46.0449,37000.0
2014-12-11 12:05:00,67.59,67.67,67.53,67.57,48000.0,46.0244,46.0789,45.9836,46.0108,48000.0
2014-12-11 12:10:00,67.55,67.65,67.54,67.65,21000.0,45.9972,46.0653,45.9904,46.0653,21000.0
2014-12-11 12:15:00,67.66,67.7,67.57,67.58,21900.0,46.0721,46.0993,46.0108,46.0176,21900.0
2014-12-11 12:20:00,67.59,67.69,67.55,67.66,55800.0,46.0244,46.0925,45.9972,46.0721,55800.0
2014-12-11 12:25:00,67.65,67.68,67.56,67.68,21400.0,46.0653,46.0857,46.004,46.0857,21400.0
2014-12-11 12:30:00,67.68,67.69,67.57,67.57,29400.0,46.0857,46.0925,46.0108,46.0108,29400.0
2014-12-11 12:35:00,67.57,67.69,67.54,67.66,28300.0,46.0108,46.0925,45.9904,46.0721,28300.0
2014-12-11 12:40:00,67.67,67.78,67.67,67.78,24300.0,46.0789,46.1538,46.0789,46.1538,24300.0
2014-12-11 12:45:00,67.76,67.81,67.7,67.76,27400.0,46.1402,46.1742,46.0993,46.1402,27400.0
2014-12-11 12:50:00,67.81,67.83,67.76,67.76,22700.0,46.1742,46.1879,46.1402,46.1402,22700.0
2014-12-11 12:55:00,67.75,67.93,67.75,67.93,29300.0,46.1334,46.256,46.1334,46.256,29300.0
2014-12-11 13:00:00,67.92,67.98,67.86,67.86,23000.0,46.2491,46.29,46.2083,46.2083,23000.0
2014-12-11 13:05:00,67.87,67.96,67.84,67.88,22000.0,46.2151,46.2764,46.1947,46.2219,22000.0
2014-12-11 13:10:00,67.89,67.92,67.73,67.73,17600.0,46.2287,46.2491,46.1198,46.1198,17600.0
2014-12-11 13:15:00,67.73,67.87,67.69,67.82,20000.0,46.1198,46.2151,46.0925,46.181,20000.0
2014-12-11 13:20:00,67.82,67.82,67.66,67.67,35800.0,46.181,46.181,46.0721,46.0789,35800.0
2014-12-11 13:25:00,67.66,67.76,67.65,67.67,25400.0,46.0721,46.1402,46.0653,46.0789,25400.0
2014-12-11 13:30:00,67.68,67.71,67.47,67.57,45500.0,46.0857,46.1061,45.9427,46.0108,45500.0
2014-12-11 13:35:00,67.57,67.57,67.39,67.44,33700.0,46.0108,46.0108,45.8882,45.9223,33700.0
2014-12-11 13:40:00,67.43,67.49,67.41,67.42,19700.0,45.9155,45.9563,45.9019,45.9087,19700.0
2014-12-11 13:45:00,67.42,67.48,67.36,67.43,17100.0,45.9087,45.9495,45.8678,45.9155,17100.0
2014-12-11 13:50:00,67.43,67.43,67.26,67.29,34100.0,45.9155,45.9155,45.7997,45.8202,34100.0
2014-12-11 13:55:00,67.28,67.31,67.04,67.05,34600.0,45.8133,45.8338,45.6499,45.6567,34600.0
2014-12-11 14:00:00,67.02,67.31,67.01,67.26,43000.0,45.6363,45.8338,45.6295,45.7997,43000.0
2014-12-11 14:05:00,67.27,67.31,67.13,67.15,36700.0,45.8065,45.8338,45.7112,45.7248,36700.0
2014-12-11 14:10:00,67.13,67.13,67.05,67.1,28100.0,45.7112,45.7112,45.6567,45.6908,28100.0
2014-12-11 14:15:00,67.09,67.15,67.0,67.08,64000.0,45.684,45.7248,45.6227,45.6772,64000.0
2014-12-11 14:20:00,67.1,67.18,67.02,67.15,41200.0,45.6908,45.7453,45.6363,45.7248,41200.0
2014-12-11 14:25:00,67.14,67.15,66.82,66.85,28800.0,45.718,45.7248,45.5001,45.5205,28800.0
2014-12-11 14:30:00,66.86,66.95,66.83,66.86,23600.0,45.5274,45.5886,45.5069,45.5274,23600.0
2014-12-11 14:35:00,66.87,66.9,66.81,66.89,32700.0,45.5342,45.5546,45.4933,45.5478,32700.0
2014-12-11 14:40:00,66.88,66.97,66.85,66.87,44800.0,45.541,45.6023,45.5205,45.5342,44800.0
2014-12-11 14:45:00,66.87,66.88,66.68,66.71,43500.0,45.5342,45.541,45.4048,45.4252,43500.0
2014-12-11 14:50:00,66.71,66.84,66.62,66.82,40600.0,45.4252,45.5137,45.3639,45.5001,40600.0
2014-12-11 14:55:00,66.82,66.87,66.69,66.72,40700.0,45.5001,45.5342,45.4116,45.432,40700.0
2014-12-11 15:00:00,66.73,66.94,66.73,66.94,39300.0,45.4388,45.5818,45.4388,45.5818,39300.0
2014-12-11 15:05:00,66.96,66.96,66.84,66.86,25700.0,45.5954,45.5954,45.5137,45.5274,25700.0
2014-12-11 15:10:00,66.86,67.01,66.83,66.98,37700.0,45.5274,45.6295,45.5069,45.6091,37700.0
2014-12-11 15:15:00,66.99,67.16,66.96,67.11,25800.0,45.6159,45.7316,45.5954,45.6976,25800.0
2014-12-11 15:20:00,67.1,67.23,67.08,67.23,31600.0,45.6908,45.7793,45.6772,45.7793,31600.0
2014-12-11 15:25:00,67.22,67.24,67.11,67.13,32600.0,45.7725,45.7861,45.6976,45.7112,32600.0
2014-12-11 15:30:00,67.15,67.28,67.0,67.06,34600.0,45.7248,45.8133,45.6227,45.6635,34600.0
2014-12-11 15:35:00,67.06,67.1,66.96,67.05,44700.0,45.6635,45.6908,45.5954,45.6567,44700.0
2014-12-11 15:40:00,67.04,67.22,66.93,66.94,102000.0,45.6499,45.7725,45.575,45.5818,102000.0
2014-12-11 15:45:00,66.93,66.98,66.86,66.88,76600.0,45.575,45.6091,45.5274,45.541,76600.0
2014-12-11 15:50:00,66.89,66.89,66.64,66.77,84100.0,45.5478,45.5478,45.3775,45.4661,84100.0
2014-12-11 15:55:00,66.74,66.87,66.74,66.8,104500.0,45.4456,45.5342,45.4456,45.4865,104500.0
2014-12-12 09:30:00,66.3,66.57,66.04,66.15,142600.0,45.146,45.3299,44.969,45.0439,142600.0
2014-12-12 09:35:00,66.15,66.18,65.82,65.85,100300.0,45.0439,45.0643,44.8192,44.8396,100300.0
2014-12-12 09:40:00,65.88,66.2,65.85,65.99,71800.0,44.86,45.0779,44.8396,44.9349,71800.0
2014-12-12 09:45:00,65.93,65.95,65.31,65.45,68900.0,44.8941,44.9077,44.4719,44.5672,68900.0
2014-12-12 09:50:00,65.51,66.05,65.51,65.94,67800.0,44.6081,44.9758,44.6081,44.9009,67800.0
2014-12-12 09:55:00,65.96,66.0,65.65,65.89,80900.0,44.9145,44.9417,44.7034,44.8668,80900.0
2014-12-12 10:00:00,65.94,66.03,65.7,65.86,75500.0,44.9009,44.9622,44.7375,44.8464,75500.0
2014-12-12 10:05:00,65.87,66.22,65.83,66.21,68200.0,44.8532,45.0916,44.826,45.0847,68200.0
2014-12-12 10:10:00,66.21,66.53,66.19,66.44,87200.0,45.0847,45.3026,45.0711,45.2414,87200.0
2014-12-12 10:15:00,66.43,66.43,66.24,66.36,57600.0,45.2345,45.2345,45.1052,45.1869,57600.0
2014-12-12 10:20:00,66.36,66.95,66.36,66.81,73200.0,45.1869,45.5886,45.1869,45.4933,73200.0
2014-12-12 10:25:00,66.8,66.87,66.52,66.65,62200.0,45.4865,45.5342,45.2958,45.3844,62200.0
2014-12-12 10:30:00,66.64,67.06,66.62,66.73,46700.0,45.3775,45.6635,45.3639,45.4388,46700.0
2014-12-12 10:35:00,66.73,66.74,66.41,66.5,22100.0,45.4388,45.4456,45.2209,45.2822,22100.0
2014-12-12 10:40:00,66.51,66.7,66.41,66.56,40100.0,45.289,45.4184,45.2209,45.3231,40100.0
2014-12-12 10:45:00,66.54,66.55,66.35,66.47,52000.0,45.3095,45.3163,45.1801,45.2618,52000.0
2014-12-12 10:50:00,66.46,66.46,66.13,66.13,50400.0,45.255,45.255,45.0303,45.0303,50400.0
2014-12-12 10:55:00,66.13,66.25,66.06,66.09,66300.0,45.0303,45.112,44.9826,45.003,66300.0
2014-12-12 11:00:00,66.1,66.14,65.93,65.99,39800.0,45.0098,45.0371,44.8941,44.9349,39800.0
2014-12-12 11:05:00,65.98,66.13,65.98,66.1,19000.0,44.9281,45.0303,44.9281,45.0098,19000.0
2014-12-12 11:10:00,66.07,66.21,66.04,66.21,21500.0,44.9894,45.0847,44.969,45.0847,21500.0
2014-12-12 11:15:00,66.22,66.39,66.15,66.32,16000.0,45.0916,45.2073,45.0439,45.1596,16000.0
2014-12-12 11:20:00,66.31,66.32,66.08,66.14,23300.0,45.1528,45.1596,44.9962,45.0371,23300.0
2014-12-12 11:25:00,66.1,66.19,65.93,66.05,45100.0,45.0098,45.0711,44.8941,44.9758,45100.0
2014-12-12 11:30:00,66.09,66.33,66.04,66.28,32300.0,45.003,45.1665,44.969,45.1324,32300.0
2014-12-12 11:35:00,66.26,66.41,66.14,66.33,39500.0,45.1188,45.2209,45.0371,45.1665,39500.0
2014-12-12 11:40:00,66.33,66.33,65.9,65.9,29300.0,45.1665,45.1665,44.8737,44.8737,29300.0
2014-12-12 11:45:00,65.91,65.98,65.83,65.83,16400.0,44.8805,44.9281,44.826,44.826,16400.0
2014-12-12 11:50:00,65.82,65.96,65.75,65.81,40700.0,44.8192,44.9145,44.7715,44.8124,40700.0
2014-12-12 11:55:00,65.81,65.86,65.57,65.69,29800.0,44.8124,44.8464,44.6489,44.7307,29800.0
2014-12-12 12:00:00,65.74,66.03,65.72,66.01,46200.0,44.7647,44.9622,44.7511,44.9486,46200.0
2014-12-12 12:05:00,66.0,66.08,65.93,65.95,51100.0,44.9417,44.9962,44.8941,44.9077,51100.0
2014-12-12 12:10:00,65.99,66.03,65.86,65.97,21200.0,44.9349,44.9622,44.8464,44.9213,21200.0
2014-12-12 12:15:00,65.95,66.28,65.94,66.26,25700.0,44.9077,45.1324,44.9009,45.1188,25700.0
2014-12-12 12:20:00,66.27,66.38,66.17,66.3,37000.0,45.1256,45.2005,45.0575,45.146,37000.0
2014-12-12 12:25:00,66.31,66.49,66.24,66.49,24600.0,45.1528,45.2754,45.1052,45.2754,24600.0
2014-12-12 12:30:00,66.5,66.58,66.38,66.54,39800.0,45.2822,45.3367,45.2005,45.3095,39800.0
2014-12-12 12:35:00,66.52,66.62,66.38,66.58,17600.0,45.2958,45.3639,45.2005,45.3367,17600.0
2014-12-12 12:40:00,66.58,66.67,66.56,66.65,19700.0,45.3367,45.398,45.3231,45.3844,19700.0
2014-12-12 12:45:00,66.66,66.88,66.66,66.84,28200.0,45.3912,45.541,45.3912,45.5137,28200.0
2014-12-12 12:50:00,66.82,66.87,66.6,66.67,22600.0,45.5001,45.5342,45.3503,45.398,22600.0
2014-12-12 12:55:00,66.64,66.69,66.55,66.56,24700.0,45.3775,45.4116,45.3163,45.3231,24700.0
2014-12-12 13:00:00,66.56,66.6,66.34,66.38,24500.0,45.3231,45.3503,45.1733,45.2005,24500.0
2014-12-12 13:05:00,66.4,66.62,66.36,66.59,25100.0,45.2141,45.3639,45.1869,45.3435,25100.0
2014-12-12 13:10:00,66.59,66.61,66.38,66.5,34300.0,45.3435,45.3571,45.2005,45.2822,34300.0
2014-12-12 13:15:00,66.5,66.65,66.48,66.56,23500.0,45.2822,45.3844,45.2686,45.3231,23500.0
2014-12-12 13:20:00,66.58,66.63,66.49,66.52,30700.0,45.3367,45.3707,45.2754,45.2958,30700.0
2014-12-12 13:25:00,66.52,66.52,66.39,66.44,13800.0,45.2958,45.2958,45.2073,45.2414,13800.0
2014-12-12 13:30:00,66.45,66.45,66.24,66.29,14300.0,45.2482,45.2482,45.1052,45.1392,14300.0
2014-12-12 13:35:00,66.32,66.38,66.2,66.25,14000.0,45.1596,45.2005,45.0779,45.112,14000.0
2014-12-12 13:40:00,66.25,66.33,66.24,66.26,16100.0,45.112,45.1665,45.1052,45.1188,16100.0
2014-12-12 13:45:00,66.24,66.39,66.19,66.32,22700.0,45.1052,45.2073,45.0711,45.1596,22700.0
2014-12-12 13:50:00,66.34,66.47,66.3,66.43,16500.0,45.1733,45.2618,45.146,45.2345,16500.0
2014-12-12 13:55:00,66.43,66.54,66.41,66.53,11400.0,45.2345,45.3095,45.2209,45.3026,11400.0
2014-12-12 14:00:00,66.52,66.71,66.42,66.71,47800.0,45.2958,45.4252,45.2277,45.4252,47800.0
2014-12-12 14:05:00,66.7,66.75,66.64,66.75,26500.0,45.4184,45.4524,45.3775,45.4524,26500.0
2014-12-12 14:10:00,66.75,66.84,66.68,66.79,49500.0,45.4524,45.5137,45.4048,45.4797,49500.0
2014-12-12 14:15:00,66.79,66.94,66.68,66.88,41800.0,45.4797,45.5818,45.4048,45.541,41800.0
2014-12-12 14:20:00,66.88,67.02,66.88,66.95,57500.0,45.541,45.6363,45.541,45.5886,57500.0
2014-12-12 14:25:00,66.96,67.12,66.89,66.95,38800.0,45.5954,45.7044,45.5478,45.5886,38800.0
2014-12-12 14:30:00,66.94,66.95,66.78,66.82,27500.0,45.5818,45.5886,45.4729,45.5001,27500.0
2014-12-12 14:35:00,66.82,66.82,66.55,66.58,32000.0,45.5001,45.5001,45.3163,45.3367,32000.0
2014-12-12 14:40:00,66.58,66.62,66.41,66.43,55200.0,45.3367,45.3639,45.2209,45.2345,55200.0
2014-12-12 14:45:00,66.43,66.52,66.41,66.46,71300.0,45.2345,45.2958,45.2209,45.255,71300.0
2014-12-12 14:50:00,66.46,66.5,66.39,66.41,36300.0,45.255,45.2822,45.2073,45.2209,36300.0
2014-12-12 14:55:00,66.41,66.41,66.3,66.34,32900.0,45.2209,45.2209,45.146,45.1733,32900.0
2014-12-12 15:00:00,66.31,66.38,66.27,66.27,21100.0,45.1528,45.2005,45.1256,45.1256,21100.0
2014-12-12 15:05:00,66.27,66.3,66.14,66.21,34900.0,45.1256,45.146,45.0371,45.0847,34900.0
2014-12-12 15:10:00,66.2,66.28,66.13,66.28,38700.0,45.0779,45.1324,45.0303,45.1324,38700.0
2014-12-12 15:15:00,66.29,66.32,66.17,66.19,36600.0,45.1392,45.1596,45.0575,45.0711,36600.0
2014-12-12 15:20:00,66.19,66.29,66.15,66.24,51000.0,45.0711,45.1392,45.0439,45.1052,51000.0
2014-12-12 15:25:00,66.22,66.24,66.14,66.24,42300.0,45.0916,45.1052,45.0371,45.1052,42300.0
2014-12-12 15:30:00,66.24,66.24,66.1,66.11,48400.0,45.1052,45.1052,45.0098,45.0166,48400.0
2014-12-12 15:35:00,66.1,66.1,65.9,65.91,49600.0,45.0098,45.0098,44.8737,44.8805,49600.0
2014-12-12 15:40:00,65.9,66.03,65.87,65.94,69200.0,44.8737,44.9622,44.8532,44.9009,69200.0
2014-12-12 15:45:00,65.94,65.95,65.77,65.9,98100.0,44.9009,44.9077,44.7851,44.8737,98100.0
2014-12-12 15:50:00,65.89,65.91,65.68,65.76,83200.0,44.8668,44.8805,44.7238,44.7783,83200.0
2014-12-12 15:55:00,65.77,65.86,65.65,65.71,150800.0,44.7851,44.8464,44.7034,44.7443,150800.0
2014-12-15 09:30:00,66.65,67.42,66.46,67.23,169200.0,45.3844,45.9087,45.255,45.7793,169200.0
2014-12-15 09:35:00,67.26,67.28,66.68,66.75,63300.0,45.7997,45.8133,45.4048,45.4524,63300.0
2014-12-15 09:40:00,66.75,66.76,66.35,66.35,59700.0,45.4524,45.4593,45.1801,45.1801,59700.0
2014-12-15 09:45:00,66.37,66.59,66.28,66.42,55300.0,45.1937,45.3435,45.1324,45.2277,55300.0
2014-12-15 09:50:00,66.4,66.62,66.31,66.52,61000.0,45.2141,45.3639,45.1528,45.2958,61000.0
2014-12-15 09:55:00,66.49,66.49,66.2,66.23,59000.0,45.2754,45.2754,45.0779,45.0984,59000.0
2014-12-15 10:00:00,66.23,66.24,65.97,65.98,64500.0,45.0984,45.1052,44.9213,44.9281,64500.0
2014-12-15 10:05:00,65.96,66.16,65.93,65.95,63800.0,44.9145,45.0507,44.8941,44.9077,63800.0
2014-12-15 10:10:00,65.93,66.15,65.87,66.11,59000.0,44.8941,45.0439,44.8532,45.0166,59000.0
2014-12-15 10:15:00,66.08,66.14,65.97,66.11,57500.0,44.9962,45.0371,44.9213,45.0166,57500.0
2014-12-15 10:20:00,66.11,66.11,65.71,65.79,43800.0,45.0166,45.0166,44.7443,44.7987,43800.0
2014-12-15 10:25:00,65.79,65.97,65.77,65.88,45500.0,44.7987,44.9213,44.7851,44.86,45500.0
2014-12-15 10:30:00,65.88,66.0,65.83,65.86,27500.0,44.86,44.9417,44.826,44.8464,27500.0
2014-12-15 10:35:00,65.88,65.91,65.74,65.86,41500.0,44.86,44.8805,44.7647,44.8464,41500.0
2014-12-15 10:40:00,65.87,66.03,65.74,65.75,49800.0,44.8532,44.9622,44.7647,44.7715,49800.0
2014-12-15 10:45:00,65.76,66.06,65.76,66.03,41400.0,44.7783,44.9826,44.7783,44.9622,41400.0
2014-12-15 10:50:00,66.05,66.45,66.03,66.39,43900.0,44.9758,45.2482,44.9622,45.2073,43900.0
2014-12-15 10:55:00,66.4,66.45,66.18,66.2,33100.0,45.2141,45.2482,45.0643,45.0779,33100.0
2014-12-15 11:00:00,66.18,66.26,66.0,66.07,42900.0,45.0643,45.1188,44.9417,44.9894,42900.0
2014-12-15 11:05:00,66.06,66.09,65.84,65.95,32800.0,44.9826,45.003,44.8328,44.9077,32800.0
2014-12-15 11:10:00,65.94,65.96,65.74,65.74,23400.0,44.9009,44.9145,44.7647,44.7647,23400.0
2014-12-15 11:15:00,65.74,65.78,65.63,65.64,47700.0,44.7647,44.7919,44.6898,44.6966,47700.0
2014-12-15 11:20:00,65.66,65.67,65.4,65.46,40100.0,44.7102,44.717,44.5332,44.574,40100.0
2014-12-15 11:25:00,65.48,65.48,65.31,65.32,32400.0,44.5877,44.5877,44.4719,44.4787,32400.0
2014-12-15 11:30:00,65.33,65.56,65.32,65.49,28000.0,44.4855,44.6421,44.4787,44.5945,28000.0
2014-12-15 11:35:00,65.5,65.58,65.38,65.41,41900.0,44.6013,44.6558,44.5196,44.54,41900.0
2014-12-15 11:40:00,65.43,65.45,65.31,65.37,28500.0,44.5536,44.5672,44.4719,44.5128,28500.0
2014-12-15 11:45:00,65.33,65.58,65.33,65.49,59000.0,44.4855,44.6558,44.4855,44.5945,59000.0
2014-12-15 11:50:00,65.47,65.5,65.31,65.31,28400.0,44.5809,44.6013,44.4719,44.4719,28400.0
2014-12-15 11:55:00,65.3,65.39,65.1,65.14,46800.0,44.4651,44.5264,44.3289,44.3561,46800.0
2014-12-15 12:00:00,65.14,65.43,65.12,65.33,29200.0,44.3561,44.5536,44.3425,44.4855,29200.0
2014-12-15 12:05:00,65.35,65.54,65.34,65.44,28100.0,44.4991,44.6285,44.4923,44.5604,28100.0
2014-12-15 12:10:00,65.45,65.6,65.35,65.57,19100.0,44.5672,44.6694,44.4991,44.6489,19100.0
2014-12-15 12:15:00,65.58,65.59,65.38,65.48,58200.0,44.6558,44.6626,44.5196,44.5877,58200.0
2014-12-15 12:20:00,65.5,65.77,65.48,65.77,56500.0,44.6013,44.7851,44.5877,44.7851,56500.0
2014-12-15 12:25:00,65.78,66.07,65.78,66.0,34900.0,44.7919,44.9894,44.7919,44.9417,34900.0
2014-12-15 12:30:00,66.0,66.05,65.7,65.82,22400.0,44.9417,44.9758,44.7375,44.8192,22400.0
2014-12-15 12:35:00,65.84,65.87,65.65,65.87,75000.0,44.8328,44.8532,44.7034,44.8532,75000.0
2014-12-15 12:40:00,65.82,65.92,65.68,65.7,37500.0,44.8192,44.8873,44.7238,44.7375,37500.0
2014-12-15 12:45:00,65.71,65.9,65.7,65.76,37500.0,44.7443,44.8737,44.7375,44.7783,37500.0
2014-12-15 12:50:00,65.81,65.89,65.75,65.84,53800.0,44.8124,44.8668,44.7715,44.8328,53800.0
2014-12-15 12:55:00,65.86,66.09,65.85,66.03,29800.0,44.8464,45.003,44.8396,44.9622,29800.0
2014-12-15 13:00:00,66.05,66.17,66.0,66.02,29200.0,44.9758,45.0575,44.9417,44.9554,29200.0
2014-12-15 13:05:00,66.0,66.04,65.86,65.86,20300.0,44.9417,44.969,44.8464,44.8464,20300.0
2014-12-15 13:10:00,65.86,65.91,65.64,65.68,26200.0,44.8464,44.8805,44.6966,44.7238,26200.0
2014-12-15 13:15:00,65.66,65.83,65.57,65.81,18300.0,44.7102,44.826,44.6489,44.8124,18300.0
2014-12-15 13:20:00,65.8,65.95,65.75,65.89,17000.0,44.8056,44.9077,44.7715,44.8668,17000.0
2014-12-15 13:25:00,65.92,66.0,65.79,65.79,19400.0,44.8873,44.9417,44.7987,44.7987,19400.0
2014-12-15 13:30:00,65.82,65.91,65.79,65.82,14700.0,44.8192,44.8805,44.7987,44.8192,14700.0
2014-12-15 13:35:00,65.78,65.94,65.76,65.87,22200.0,44.7919,44.9009,44.7783,44.8532,22200.0
2014-12-15 13:40:00,65.85,65.91,65.77,65.82,16300.0,44.8396,44.8805,44.7851,44.8192,16300.0
2014-12-15 13:45:00,65.78,65.78,65.56,65.56,11000.0,44.7919,44.7919,44.6421,44.6421,11000.0
2014-12-15 13:50:00,65.56,65.66,65.52,65.58,17400.0,44.6421,44.7102,44.6149,44.6558,17400.0
2014-12-15 13:55:00,65.57,65.67,65.53,65.53,19200.0,44.6489,44.717,44.6217,44.6217,19200.0
2014-12-15 14:00:00,65.53,65.66,65.5,65.58,17200.0,44.6217,44.7102,44.6013,44.6558,17200.0
2014-12-15 14:05:00,65.59,65.59,65.39,65.39,20000.0,44.6626,44.6626,44.5264,44.5264,20000.0
2014-12-15 14:10:00,65.38,65.43,65.23,65.26,22400.0,44.5196,44.5536,44.4174,44.4379,22400.0
2014-12-15 14:15:00,65.23,65.31,65.16,65.22,19100.0,44.4174,44.4719,44.3698,44.4106,19100.0
2014-12-15 14:20:00,65.21,65.49,65.16,65.41,23100.0,44.4038,44.5945,44.3698,44.54,23100.0
2014-12-15 14:25:00,65.41,65.67,65.41,65.57,21800.0,44.54,44.717,44.54,44.6489,21800.0
2014-12-15 14:30:00,65.57,65.57,65.38,65.46,17500.0,44.6489,44.6489,44.5196,44.574,17500.0
2014-12-15 14:35:00,65.49,65.69,65.46,65.52,31300.0,44.5945,44.7307,44.574,44.6149,31300.0
2014-12-15 14:40:00,65.49,65.58,65.18,65.18,20700.0,44.5945,44.6558,44.3834,44.3834,20700.0
2014-12-15 14:45:00,65.19,65.25,65.07,65.08,18500.0,44.3902,44.431,44.3085,44.3153,18500.0
2014-12-15 14:50:00,65.1,65.2,65.01,65.03,29000.0,44.3289,44.397,44.2676,44.2812,29000.0
2014-12-15 14:55:00,65.04,65.1,64.95,65.05,38100.0,44.288,44.3289,44.2268,44.2949,38100.0
2014-12-15 15:00:00,65.03,65.15,64.99,65.03,36600.0,44.2812,44.363,44.254,44.2812,36600.0
2014-12-15 15:05:00,65.04,65.15,65.0,65.08,33900.0,44.288,44.363,44.2608,44.3153,33900.0
2014-12-15 15:10:00,65.09,65.34,65.07,65.24,26300.0,44.3221,44.4923,44.3085,44.4242,26300.0
2014-12-15 15:15:00,65.26,65.26,65.13,65.17,21300.0,44.4379,44.4379,44.3493,44.3766,21300.0
2014-12-15 15:20:00,65.19,65.22,65.1,65.15,27800.0,44.3902,44.4106,44.3289,44.363,27800.0
2014-12-15 15:25:00,65.12,65.19,64.95,64.95,60500.0,44.3425,44.3902,44.2268,44.2268,60500.0
2014-12-15 15:30:00,64.95,64.99,64.87,64.9,50800.0,44.2268,44.254,44.1723,44.1927,50800.0
2014-12-15 15:35:00,64.92,65.17,64.89,65.11,73600.0,44.2063,44.3766,44.1859,44.3357,73600.0
2014-12-15 15:40:00,65.11,65.22,65.03,65.15,74800.0,44.3357,44.4106,44.2812,44.363,74800.0
2014-12-15 15:45:00,65.19,65.33,65.12,65.25,173300.0,44.3902,44.4855,44.3425,44.431,173300.0
2014-12-15 15:50:00,65.25,65.44,65.25,65.26,117100.0,44.431,44.5604,44.431,44.4379,117100.0
2014-12-15 15:55:00,65.25,65.29,65.1,65.12,174100.0,44.431,44.4583,44.3289,44.3425,174100.0
2014-12-16 09:30:00,64.6,64.75,64.02,64.27,98200.0,43.9884,44.0906,43.5935,43.7637,98200.0
2014-12-16 09:35:00,64.28,64.52,64.08,64.3,37300.0,43.7705,43.934,43.6344,43.7842,37300.0
2014-12-16 09:40:00,64.31,64.96,64.25,64.96,55700.0,43.791,44.2336,43.7501,44.2336,55700.0
2014-12-16 09:45:00,64.98,65.45,64.87,65.44,49300.0,44.2472,44.5672,44.1723,44.5604,49300.0
2014-12-16 09:50:00,65.39,65.56,65.21,65.48,53200.0,44.5264,44.6421,44.4038,44.5877,53200.0
2014-12-16 09:55:00,65.51,65.51,65.25,65.44,60800.0,44.6081,44.6081,44.431,44.5604,60800.0
2014-12-16 10:00:00,65.46,65.69,65.43,65.59,38900.0,44.574,44.7307,44.5536,44.6626,38900.0
2014-12-16 10:05:00,65.59,65.9,65.54,65.71,43600.0,44.6626,44.8737,44.6285,44.7443,43600.0
2014-12-16 10:10:00,65.75,65.85,65.5,65.69,46100.0,44.7715,44.8396,44.6013,44.7307,46100.0
2014-12-16 10:15:00,65.68,66.24,65.65,66.16,58200.0,44.7238,45.1052,44.7034,45.0507,58200.0
2014-12-16 10:20:00,66.16,66.54,66.12,66.52,54500.0,45.0507,45.3095,45.0235,45.2958,54500.0
2014-12-16 10:25:00,66.52,66.65,66.29,66.6,42800.0,45.2958,45.3844,45.1392,45.3503,42800.0
2014-12-16 10:30:00,66.62,66.7,66.28,66.32,65900.0,45.3639,45.4184,45.1324,45.1596,65900.0
2014-12-16 10:35:00,66.34,66.65,66.34,66.56,48800.0,45.1733,45.3844,45.1733,45.3231,48800.0
2014-12-16 10:40:00,66.55,66.55,66.33,66.36,52300.0,45.3163,45.3163,45.1665,45.1869,52300.0
2014-12-16 10:45:00,66.34,66.48,66.27,66.29,40400.0,45.1733,45.2686,45.1256,45.1392,40400.0
2014-12-16 10:50:00,66.33,66.79,66.28,66.79,25500.0,45.1665,45.4797,45.1324,45.4797,25500.0
2014-12-16 10:55:00,66.77,67.04,66.77,67.01,45800.0,45.4661,45.6499,45.4661,45.6295,45800.0
2014-12-16 11:00:00,67.04,67.17,66.91,67.11,49600.0,45.6499,45.7384,45.5614,45.6976,49600.0
2014-12-16 11:05:00,67.08,67.09,66.86,66.92,47500.0,45.6772,45.684,45.5274,45.5682,47500.0
2014-12-16 11:10:00,66.92,67.16,66.87,67.08,40000.0,45.5682,45.7316,45.5342,45.6772,40000.0
2014-12-16 11:15:00,67.07,67.38,67.07,67.38,52500.0,45.6703,45.8814,45.6703,45.8814,52500.0
2014-12-16 11:20:00,67.33,67.82,67.33,67.81,131100.0,45.8474,46.181,45.8474,46.1742,131100.0
2014-12-16 11:25:00,67.83,68.24,67.78,68.09,115200.0,46.1879,46.467,46.1538,46.3649,115200.0
2014-12-16 11:30:00,68.07,68.28,68.03,68.14,96600.0,46.3513,46.4943,46.324,46.3989,96600.0
2014-12-16 11:35:00,68.12,68.26,68.09,68.21,111100.0,46.3853,46.4807,46.3649,46.4466,111100.0
2014-12-16 11:40:00,68.2,68.35,68.0,68.3,104500.0,46.4398,46.5419,46.3036,46.5079,104500.0
2014-12-16 11:45:00,68.31,68.36,68.15,68.16,84900.0,46.5147,46.5488,46.4058,46.4126,84900.0
2014-12-16 11:50:00,68.18,68.32,68.02,68.11,109700.0,46.4262,46.5215,46.3172,46.3785,109700.0
2014-12-16 11:55:00,68.09,68.15,67.69,67.74,85200.0,46.3649,46.4058,46.0925,46.1266,85200.0
2014-12-16 12:00:00,67.78,67.85,67.63,67.79,81000.0,46.1538,46.2015,46.0517,46.1606,81000.0
2014-12-16 12:05:00,67.79,67.84,67.7,67.8,27200.0,46.1606,46.1947,46.0993,46.1674,27200.0
2014-12-16 12:10:00,67.8,67.83,67.59,67.66,28300.0,46.1674,46.1879,46.0244,46.0721,28300.0
2014-12-16 12:15:00,67.66,67.94,67.65,67.92,50100.0,46.0721,46.2628,46.0653,46.2491,50100.0
2014-12-16 12:20:00,67.92,68.02,67.81,67.92,63800.0,46.2491,46.3172,46.1742,46.2491,63800.0
2014-12-16 12:25:00,67.94,68.11,67.87,68.11,54100.0,46.2628,46.3785,46.2151,46.3785,54100.0
2014-12-16 12:30:00,68.11,68.15,67.99,68.13,26100.0,46.3785,46.4058,46.2968,46.3921,26100.0
2014-12-16 12:35:00,68.12,68.42,68.12,68.32,49600.0,46.3853,46.5896,46.3853,46.5215,49600.0
2014-12-16 12:40:00,68.3,68.3,68.05,68.11,48700.0,46.5079,46.5079,46.3377,46.3785,48700.0
2014-12-16 12:45:00,68.12,68.21,67.88,68.18,48100.0,46.3853,46.4466,46.2219,46.4262,48100.0
2014-12-16 12:50:00,68.16,68.31,68.09,68.13,38700.0,46.4126,46.5147,46.3649,46.3921,38700.0
2014-12-16 12:55:00,68.13,68.24,68.03,68.05,48800.0,46.3921,46.467,46.324,46.3377,48800.0
2014-12-16 13:00:00,68.05,68.19,68.01,68.11,39100.0,46.3377,46.433,46.3104,46.3785,39100.0
2014-12-16 13:05:00,68.11,68.14,67.71,67.78,78100.0,46.3785,46.3989,46.1061,46.1538,78100.0
2014-12-16 13:10:00,67.8,67.83,67.54,67.7,54300.0,46.1674,46.1879,45.9904,46.0993,54300.0
2014-12-16 13:15:00,67.7,67.86,67.38,67.56,49600.0,46.0993,46.2083,45.8814,46.004,49600.0
2014-12-16 13:20:00,67.55,67.72,67.46,67.46,32800.0,45.9972,46.113,45.9359,45.9359,32800.0
2014-12-16 13:25:00,67.46,67.55,67.39,67.53,45100.0,45.9359,45.9972,45.8882,45.9836,45100.0
2014-12-16 13:30:00,67.5,67.56,67.32,67.4,53100.0,45.9631,46.004,45.8406,45.8951,53100.0
2014-12-16 13:35:00,67.4,67.75,67.4,67.69,49700.0,45.8951,46.1334,45.8951,46.0925,49700.0
2014-12-16 13:40:00,67.69,68.01,67.65,67.92,47900.0,46.0925,46.3104,46.0653,46.2491,47900.0
2014-12-16 13:45:00,67.91,67.92,67.63,67.81,43400.0,46.2423,46.2491,46.0517,46.1742,43400.0
2014-12-16 13:50:00,67.82,68.0,67.77,67.84,30900.0,46.181,46.3036,46.147,46.1947,30900.0
2014-12-16 13:55:00,67.86,68.07,67.77,67.88,54100.0,46.2083,46.3513,46.147,46.2219,54100.0
2014-12-16 14:00:00,67.89,68.03,67.89,67.98,55900.0,46.2287,46.324,46.2287,46.29,55900.0
2014-12-16 14:05:00,67.97,68.47,67.95,68.41,68300.0,46.2832,46.6237,46.2696,46.5828,68300.0
2014-12-16 14:10:00,68.38,68.63,68.38,68.52,38000.0,46.5624,46.7326,46.5624,46.6577,38000.0
2014-12-16 14:15:00,68.52,68.55,68.24,68.24,63400.0,46.6577,46.6781,46.467,46.467,63400.0
2014-12-16 14:20:00,68.25,68.44,68.14,68.18,138800.0,46.4739,46.6032,46.3989,46.4262,138800.0
2014-12-16 14:25:00,68.18,68.21,67.98,67.98,72600.0,46.4262,46.4466,46.29,46.29,72600.0
2014-12-16 14:30:00,67.97,68.11,67.8,67.84,43200.0,46.2832,46.3785,46.1674,46.1947,43200.0
2014-12-16 14:35:00,67.84,67.89,67.71,67.85,31700.0,46.1947,46.2287,46.1061,46.2015,31700.0
2014-12-16 14:40:00,67.84,67.92,67.74,67.75,30500.0,46.1947,46.2491,46.1266,46.1334,30500.0
2014-12-16 14:45:00,67.74,67.79,67.66,67.69,32200.0,46.1266,46.1606,46.0721,46.0925,32200.0
2014-12-16 14:50:00,67.69,67.69,67.41,67.57,41500.0,46.0925,46.0925,45.9019,46.0108,41500.0
2014-12-16 14:55:00,67.56,67.61,67.48,67.55,48700.0,46.004,46.0381,45.9495,45.9972,48700.0
2014-12-16 15:00:00,67.55,67.71,67.43,67.69,63200.0,45.9972,46.1061,45.9155,46.0925,63200.0
2014-12-16 15:05:00,67.69,67.74,67.48,67.58,49400.0,46.0925,46.1266,45.9495,46.0176,49400.0
2014-12-16 15:10:00,67.58,67.73,67.55,67.66,69000.0,46.0176,46.1198,45.9972,46.0721,69000.0
2014-12-16 15:15:00,67.63,67.73,67.6,67.65,65900.0,46.0517,46.1198,46.0312,46.0653,65900.0
2014-12-16 15:20:00,67.66,67.69,67.53,67.56,64800.0,46.0721,46.0925,45.9836,46.004,64800.0
2014-12-16 15:25:00,67.56,67.59,67.4,67.54,67800.0,46.004,46.0244,45.8951,45.9904,67800.0
2014-12-16 15:30:00,67.53,67.76,67.45,67.64,71600.0,45.9836,46.1402,45.9291,46.0585,71600.0
2014-12-16 15:35:00,67.62,67.7,67.3,67.37,97700.0,46.0449,46.0993,45.827,45.8746,97700.0
2014-12-16 15:40:00,67.37,67.4,67.14,67.2,88200.0,45.8746,45.8951,45.718,45.7589,88200.0
2014-12-16 15:45:00,67.21,67.44,67.16,67.3,104800.0,45.7657,45.9223,45.7316,45.827,104800.0
2014-12-16 15:50:00,67.28,67.35,67.05,67.1,223900.0,45.8133,45.861,45.6567,45.6908,223900.0
2014-12-16 15:55:00,67.1,67.14,66.96,67.03,269900.0,45.6908,45.718,45.5954,45.6431,269900.0
2014-12-17 09:30:00,66.78,67.5,66.78,66.95,87300.0,45.4729,45.9631,45.4729,45.5886,87300.0
2014-12-17 09:35:00,66.94,67.16,66.62,66.94,51300.0,45.5818,45.7316,45.3639,45.5818,51300.0
2014-12-17 09:40:00,67.02,67.12,66.66,66.94,68400.0,45.6363,45.7044,45.3912,45.5818,68400.0
2014-12-17 09:45:00,66.98,67.28,66.94,67.24,55900.0,45.6091,45.8133,45.5818,45.7861,55900.0
2014-12-17 09:50:00,67.17,67.28,67.03,67.27,72600.0,45.7384,45.8133,45.6431,45.8065,72600.0
2014-12-17 09:55:00,67.28,67.77,67.17,67.76,63400.0,45.8133,46.147,45.7384,46.1402,63400.0
2014-12-17 10:00:00,67.74,67.99,67.74,67.88,77000.0,46.1266,46.2968,46.1266,46.2219,77000.0
2014-12-17 10:05:00,67.86,67.88,67.65,67.85,59700.0,46.2083,46.2219,46.0653,46.2015,59700.0
2014-12-17 10:10:00,67.88,68.06,67.85,67.98,61900.0,46.2219,46.3445,46.2015,46.29,61900.0
2014-12-17 10:15:00,67.97,67.97,67.61,67.81,38200.0,46.2832,46.2832,46.0381,46.1742,38200.0
2014-12-17 10:20:00,67.79,67.85,67.67,67.78,21300.0,46.1606,46.2015,46.0789,46.1538,21300.0
2014-12-17 10:25:00,67.79,67.84,67.29,67.36,30000.0,46.1606,46.1947,45.8202,45.8678,30000.0
2014-12-17 10:30:00,67.35,67.54,67.15,67.54,37400.0,45.861,45.9904,45.7248,45.9904,37400.0
2014-12-17 10:35:00,67.54,67.77,67.37,67.77,28600.0,45.9904,46.147,45.8746,46.147,28600.0
2014-12-17 10:40:00,67.79,67.97,67.59,67.91,39200.0,46.1606,46.2832,46.0244,46.2423,39200.0
2014-12-17 10:45:00,67.94,68.27,67.94,68.15,46800.0,46.2628,46.4875,46.2628,46.4058,46800.0
2014-12-17 10:50:00,68.14,68.24,68.04,68.13,33600.0,46.3989,46.467,46.3309,46.3921,33600.0
2014-12-17 10:55:00,68.12,68.21,67.96,68.07,36000.0,46.3853,46.4466,46.2764,46.3513,36000.0
2014-12-17 11:00:00,68.07,68.28,68.02,68.25,42800.0,46.3513,46.4943,46.3172,46.4739,42800.0
2014-12-17 11:05:00,68.25,68.34,68.17,68.24,23100.0,46.4739,46.5351,46.4194,46.467,23100.0
2014-12-17 11:10:00,68.24,68.42,68.23,68.34,36900.0,46.467,46.5896,46.4602,46.5351,36900.0
2014-12-17 11:15:00,68.35,68.45,68.18,68.29,31200.0,46.5419,46.61,46.4262,46.5011,31200.0
2014-12-17 11:20:00,68.31,68.62,68.31,68.53,35200.0,46.5147,46.7258,46.5147,46.6645,35200.0
2014-12-17 11:25:00,68.56,68.63,68.41,68.44,48800.0,46.6849,46.7326,46.5828,46.6032,48800.0
2014-12-17 11:30:00,68.45,68.54,68.25,68.26,52100.0,46.61,46.6713,46.4739,46.4807,52100.0
2014-12-17 11:35:00,68.26,68.65,68.26,68.63,54700.0,46.4807,46.7462,46.4807,46.7326,54700.0
2014-12-17 11:40:00,68.62,68.7,68.5,68.53,33200.0,46.7258,46.7803,46.6441,46.6645,33200.0
2014-12-17 11:45:00,68.53,68.64,68.37,68.4,52600.0,46.6645,46.7394,46.5556,46.576,52600.0
2014-12-17 11:50:00,68.38,68.52,68.18,68.51,48200.0,46.5624,46.6577,46.4262,46.6509,48200.0
2014-12-17 11:55:00,68.52,69.13,68.49,69.03,78800.0,46.6577,47.0731,46.6373,47.005,78800.0
2014-12-17 12:00:00,69.07,69.15,68.66,68.66,28800.0,47.0322,47.0867,46.753,46.753,28800.0
2014-12-17 12:05:00,68.57,68.59,68.36,68.38,32600.0,46.6918,46.7054,46.5488,46.5624,32600.0
2014-12-17 12:10:00,68.42,68.47,68.24,68.39,44500.0,46.5896,46.6237,46.467,46.5692,44500.0
2014-12-17 12:15:00,68.41,68.5,68.16,68.23,40500.0,46.5828,46.6441,46.4126,46.4602,40500.0
2014-12-17 12:20:00,68.23,68.36,68.17,68.3,25700.0,46.4602,46.5488,46.4194,46.5079,25700.0
2014-12-17 12:25:00,68.28,68.29,68.13,68.18,37600.0,46.4943,46.5011,46.3921,46.4262,37600.0
2014-12-17 12:30:00,68.15,68.27,68.08,68.22,32800.0,46.4058,46.4875,46.3581,46.4534,32800.0
2014-12-17 12:35:00,68.17,68.17,67.99,68.01,20500.0,46.4194,46.4194,46.2968,46.3104,20500.0
2014-12-17 12:40:00,68.0,68.06,67.79,67.86,23600.0,46.3036,46.3445,46.1606,46.2083,23600.0
2014-12-17 12:45:00,67.85,68.09,67.85,67.94,16500.0,46.2015,46.3649,46.2015,46.2628,16500.0
2014-12-17 12:50:00,67.94,68.28,67.94,68.17,27000.0,46.2628,46.4943,46.2628,46.4194,27000.0
2014-12-17 12:55:00,68.16,68.2,68.0,68.07,26700.0,46.4126,46.4398,46.3036,46.3513,26700.0
2014-12-17 13:00:00,68.07,68.23,68.07,68.18,20600.0,46.3513,46.4602,46.3513,46.4262,20600.0
2014-12-17 13:05:00,68.16,68.28,68.14,68.19,17700.0,46.4126,46.4943,46.3989,46.433,17700.0
2014-12-17 13:10:00,68.21,68.26,68.01,68.06,26400.0,46.4466,46.4807,46.3104,46.3445,26400.0
2014-12-17 13:15:00,68.04,68.15,68.04,68.11,35200.0,46.3309,46.4058,46.3309,46.3785,35200.0
2014-12-17 13:20:00,68.12,68.24,68.07,68.18,21100.0,46.3853,46.467,46.3513,46.4262,21100.0
2014-12-17 13:25:00,68.17,68.23,68.12,68.16,21500.0,46.4194,46.4602,46.3853,46.4126,21500.0
2014-12-17 13:30:00,68.17,68.18,68.09,68.1,43900.0,46.4194,46.4262,46.3649,46.3717,43900.0
2014-12-17 13:35:00,68.09,68.15,68.04,68.11,31300.0,46.3649,46.4058,46.3309,46.3785,31300.0
2014-12-17 13:40:00,68.1,68.14,67.91,67.95,34100.0,46.3717,46.3989,46.2423,46.2696,34100.0
2014-12-17 13:45:00,67.95,67.95,67.67,67.71,40400.0,46.2696,46.2696,46.0789,46.1061,40400.0
2014-12-17 13:50:00,67.67,67.85,67.66,67.81,19700.0,46.0789,46.2015,46.0721,46.1742,19700.0
2014-12-17 13:55:00,67.8,68.1,67.77,68.1,25000.0,46.1674,46.3717,46.147,46.3717,25000.0
2014-12-17 14:00:00,68.07,68.69,68.05,68.33,64000.0,46.3513,46.7735,46.3377,46.5283,64000.0
2014-12-17 14:05:00,68.29,68.3,68.03,68.26,54400.0,46.5011,46.5079,46.324,46.4807,54400.0
2014-12-17 14:10:00,68.2,68.52,68.06,68.46,36500.0,46.4398,46.6577,46.3445,46.6168,36500.0
2014-12-17 14:15:00,68.46,68.55,68.39,68.54,38800.0,46.6168,46.6781,46.5692,46.6713,38800.0
2014-12-17 14:20:00,68.53,68.53,68.2,68.4,40000.0,46.6645,46.6645,46.4398,46.576,40000.0
2014-12-17 14:25:00,68.42,68.45,68.06,68.1,31800.0,46.5896,46.61,46.3445,46.3717,31800.0
2014-12-17 14:30:00,68.1,68.18,67.76,67.83,48900.0,46.3717,46.4262,46.1402,46.1879,48900.0
2014-12-17 14:35:00,67.81,68.06,67.81,67.93,33500.0,46.1742,46.3445,46.1742,46.256,33500.0
2014-12-17 14:40:00,67.93,67.96,67.44,67.57,63700.0,46.256,46.2764,45.9223,46.0108,63700.0
2014-12-17 14:45:00,67.57,67.64,67.35,67.51,98800.0,46.0108,46.0585,45.861,45.97,98800.0
2014-12-17 14:50:00,67.53,67.58,67.34,67.56,71900.0,45.9836,46.0176,45.8542,46.004,71900.0
2014-12-17 14:55:00,67.59,67.75,67.44,67.46,32900.0,46.0244,46.1334,45.9223,45.9359,32900.0
2014-12-17 15:00:00,67.47,67.52,67.19,67.36,52500.0,45.9427,45.9768,45.7521,45.8678,52500.0
2014-12-17 15:05:00,67.38,67.54,67.32,67.44,30100.0,45.8814,45.9904,45.8406,45.9223,30100.0
2014-12-17 15:10:00,67.44,67.93,67.42,67.91,39700.0,45.9223,46.256,45.9087,46.2423,39700.0
2014-12-17 15:15:00,67.94,68.11,67.84,68.06,36000.0,46.2628,46.3785,46.1947,46.3445,36000.0
2014-12-17 15:20:00,68.05,68.08,67.79,67.99,37100.0,46.3377,46.3581,46.1606,46.2968,37100.0
2014-12-17 15:25:00,67.99,68.55,67.98,68.45,61600.0,46.2968,46.6781,46.29,46.61,61600.0
2014-12-17 15:30:00,68.44,68.55,68.3,68.38,42800.0,46.6032,46.6781,46.5079,46.5624,42800.0
2014-12-17 15:35:00,68.36,68.46,68.22,68.38,48400.0,46.5488,46.6168,46.4534,46.5624,48400.0
2014-12-17 15:40:00,68.41,68.69,68.41,68.61,62800.0,46.5828,46.7735,46.5828,46.719,62800.0
2014-12-17 15:45:00,68.62,68.65,68.47,68.5,66700.0,46.7258,46.7462,46.6237,46.6441,66700.0
2014-12-17 15:50:00,68.5,68.51,68.21,68.22,68400.0,46.6441,46.6509,46.4466,46.4534,68400.0
2014-12-17 15:55:00,68.23,68.38,68.23,68.34,143900.0,46.4602,46.5624,46.4602,46.5351,143900.0
2014-12-18 09:30:00,69.9,70.3,69.8,69.93,133300.0,47.5974,47.8698,47.5293,47.6178,133300.0
2014-12-18 09:35:00,69.96,70.02,69.3,69.46,76200.0,47.6383,47.6791,47.1888,47.2978,76200.0
2014-12-18 09:40:00,69.5,69.66,69.2,69.36,62400.0,47.325,47.434,47.1207,47.2297,62400.0
2014-12-18 09:45:00,69.34,69.52,69.0,69.08,53800.0,47.2161,47.3386,46.9846,47.039,53800.0
2014-12-18 09:50:00,69.05,69.13,68.62,68.62,134800.0,47.0186,47.0731,46.7258,46.7258,134800.0
2014-12-18 09:55:00,68.66,69.04,68.66,68.89,35200.0,46.753,47.0118,46.753,46.9097,35200.0
2014-12-18 10:00:00,68.89,68.95,68.51,68.64,78800.0,46.9097,46.9505,46.6509,46.7394,78800.0
2014-12-18 10:05:00,68.64,68.75,68.48,68.61,77000.0,46.7394,46.8143,46.6305,46.719,77000.0
2014-12-18 10:10:00,68.62,68.65,68.08,68.11,83500.0,46.7258,46.7462,46.3581,46.3785,83500.0
2014-12-18 10:15:00,68.11,68.32,68.03,68.05,58600.0,46.3785,46.5215,46.324,46.3377,58600.0
2014-12-18 10:20:00,68.02,68.1,67.8,67.87,93200.0,46.3172,46.3717,46.1674,46.2151,93200.0
2014-12-18 10:25:00,67.87,67.91,67.45,67.47,83600.0,46.2151,46.2423,45.9291,45.9427,83600.0
2014-12-18 10:30:00,67.45,67.56,67.15,67.18,106200.0,45.9291,46.004,45.7248,45.7453,106200.0
2014-12-18 10:35:00,67.19,67.33,66.91,66.97,156200.0,45.7521,45.8474,45.5614,45.6023,156200.0
2014-12-18 10:40:00,66.95,67.53,66.89,67.26,125500.0,45.5886,45.9836,45.5478,45.7997,125500.0
2014-12-18 10:45:00,67.3,67.52,67.23,67.48,44600.0,45.827,45.9768,45.7793,45.9495,44600.0
2014-12-18 10:50:00,67.5,67.65,67.23,67.4,77100.0,45.9631,46.0653,45.7793,45.8951,77100.0
2014-12-18 10:55:00,67.39,67.46,67.24,67.28,27800.0,45.8882,45.9359,45.7861,45.8133,27800.0
2014-12-18 11:00:00,67.28,67.28,67.05,67.15,51900.0,45.8133,45.8133,45.6567,45.7248,51900.0
2014-12-18 11:05:00,67.14,67.2,66.84,66.84,57700.0,45.718,45.7589,45.5137,45.5137,57700.0
2014-12-18 11:10:00,66.83,67.24,66.83,67.11,45800.0,45.5069,45.7861,45.5069,45.6976,45800.0
2014-12-18 11:15:00,67.14,67.39,67.14,67.36,22200.0,45.718,45.8882,45.718,45.8678,22200.0
2014-12-18 11:20:00,67.37,67.63,67.34,67.53,37100.0,45.8746,46.0517,45.8542,45.9836,37100.0
2014-12-18 11:25:00,67.56,67.61,67.31,67.38,27900.0,46.004,46.0381,45.8338,45.8814,27900.0
2014-12-18 11:30:00,67.38,67.44,67.21,67.3,25400.0,45.8814,45.9223,45.7657,45.827,25400.0
2014-12-18 11:35:00,67.33,67.65,67.32,67.6,21200.0,45.8474,46.0653,45.8406,46.0312,21200.0
2014-12-18 11:40:00,67.61,67.64,67.33,67.33,34400.0,46.0381,46.0585,45.8474,45.8474,34400.0
2014-12-18 11:45:00,67.34,67.52,67.22,67.4,30100.0,45.8542,45.9768,45.7725,45.8951,30100.0
2014-12-18 11:50:00,67.41,67.76,67.31,67.74,28300.0,45.9019,46.1402,45.8338,46.1266,28300.0
2014-12-18 11:55:00,67.76,67.76,67.53,67.61,27700.0,46.1402,46.1402,45.9836,46.0381,27700.0
2014-12-18 12:00:00,67.58,67.58,67.38,67.53,30700.0,46.0176,46.0176,45.8814,45.9836,30700.0
2014-12-18 12:05:00,67.56,67.7,67.51,67.62,19300.0,46.004,46.0993,45.97,46.0449,19300.0
2014-12-18 12:10:00,67.63,67.91,67.62,67.67,30800.0,46.0517,46.2423,46.0449,46.0789,30800.0
2014-12-18 12:15:00,67.66,67.94,67.63,67.87,23300.0,46.0721,46.2628,46.0517,46.2151,23300.0
2014-12-18 12:20:00,67.86,67.87,67.74,67.82,19300.0,46.2083,46.2151,46.1266,46.181,19300.0
2014-12-18 12:25:00,67.83,68.01,67.82,68.01,30500.0,46.1879,46.3104,46.181,46.3104,30500.0
2014-12-18 12:30:00,68.04,68.07,67.8,67.89,45100.0,46.3309,46.3513,46.1674,46.2287,45100.0
2014-12-18 12:35:00,67.9,68.12,67.9,67.97,41800.0,46.2355,46.3853,46.2355,46.2832,41800.0
2014-12-18 12:40:00,67.97,68.2,67.97,68.15,36200.0,46.2832,46.4398,46.2832,46.4058,36200.0
2014-12-18 12:45:00,68.15,68.35,68.1,68.33,30500.0,46.4058,46.5419,46.3717,46.5283,30500.0
2014-12-18 12:50:00,68.32,68.37,68.01,68.03,47000.0,46.5215,46.5556,46.3104,46.324,47000.0
2014-12-18 12:55:00,68.03,68.23,68.01,68.23,31900.0,46.324,46.4602,46.3104,46.4602,31900.0
2014-12-18 13:00:00,68.22,68.27,68.02,68.05,28900.0,46.4534,46.4875,46.3172,46.3377,28900.0
2014-12-18 13:05:00,68.05,68.1,67.81,67.81,42400.0,46.3377,46.3717,46.1742,46.1742,42400.0
2014-12-18 13:10:00,67.81,67.89,67.63,67.72,55600.0,46.1742,46.2287,46.0517,46.113,55600.0
2014-12-18 13:15:00,67.74,67.85,67.67,67.77,25600.0,46.1266,46.2015,46.0789,46.147,25600.0
2014-12-18 13:20:00,67.77,67.94,67.72,67.78,46200.0,46.147,46.2628,46.113,46.1538,46200.0
2014-12-18 13:25:00,67.79,67.84,67.64,67.72,35600.0,46.1606,46.1947,46.0585,46.113,35600.0
2014-12-18 13:30:00,67.72,67.81,67.63,67.75,57900.0,46.113,46.1742,46.0517,46.1334,57900.0
2014-12-18 13:35:00,67.75,67.76,67.6,67.66,47800.0,46.1334,46.1402,46.0312,46.0721,47800.0
2014-12-18 13:40:00,67.65,67.74,67.58,67.73,45000.0,46.0653,46.1266,46.0176,46.1198,45000.0
2014-12-18 13:45:00,67.73,67.92,67.73,67.87,45500.0,46.1198,46.2491,46.1198,46.2151,45500.0
2014-12-18 13:50:00,67.88,67.91,67.75,67.91,24900.0,46.2219,46.2423,46.1334,46.2423,24900.0
2014-12-18 13:55:00,67.89,67.9,67.63,67.65,31900.0,46.2287,46.2355,46.0517,46.0653,31900.0
2014-12-18 14:00:00,67.66,67.68,67.35,67.35,60300.0,46.0721,46.0857,45.861,45.861,60300.0
2014-12-18 14:05:00,67.36,67.42,67.23,67.33,49100.0,45.8678,45.9087,45.7793,45.8474,49100.0
2014-12-18 14:10:00,67.3,67.44,67.26,67.43,29700.0,45.827,45.9223,45.7997,45.9155,29700.0
2014-12-18 14:15:00,67.4,67.57,67.29,67.55,46100.0,45.8951,46.0108,45.8202,45.9972,46100.0
2014-12-18 14:20:00,67.53,67.57,67.29,67.31,51000.0,45.9836,46.0108,45.8202,45.8338,51000.0
2014-12-18 14:25:00,67.29,67.35,67.22,67.22,34500.0,45.8202,45.861,45.7725,45.7725,34500.0
2014-12-18 14:30:00,67.23,67.61,67.21,67.57,35400.0,45.7793,46.0381,45.7657,46.0108,35400.0
2014-12-18 14:35:00,67.58,67.73,67.54,67.65,22400.0,46.0176,46.1198,45.9904,46.0653,22400.0
2014-12-18 14:40:00,67.65,67.74,67.56,67.66,30200.0,46.0653,46.1266,46.004,46.0721,30200.0
2014-12-18 14:45:00,67.65,67.84,67.65,67.78,45400.0,46.0653,46.1947,46.0653,46.1538,45400.0
2014-12-18 14:50:00,67.77,68.16,67.74,68.11,30800.0,46.147,46.4126,46.1266,46.3785,30800.0
2014-12-18 14:55:00,68.12,68.35,68.06,68.35,43800.0,46.3853,46.5419,46.3445,46.5419,43800.0
2014-12-18 15:00:00,68.34,68.43,68.28,68.35,57100.0,46.5351,46.5964,46.4943,46.5419,57100.0
2014-12-18 15:05:00,68.38,68.69,68.34,68.66,84000.0,46.5624,46.7735,46.5351,46.753,84000.0
2014-12-18 15:10:00,68.65,68.85,68.6,68.79,48800.0,46.7462,46.8824,46.7122,46.8416,48800.0
2014-12-18 15:15:00,68.82,68.86,68.73,68.75,42900.0,46.862,46.8892,46.8007,46.8143,42900.0
2014-12-18 15:20:00,68.74,68.76,68.56,68.74,38800.0,46.8075,46.8211,46.6849,46.8075,38800.0
2014-12-18 15:25:00,68.73,68.84,68.63,68.82,40500.0,46.8007,46.8756,46.7326,46.862,40500.0
2014-12-18 15:30:00,68.81,68.89,68.67,68.79,54300.0,46.8552,46.9097,46.7598,46.8416,54300.0
2014-12-18 15:35:00,68.76,68.81,68.63,68.68,81500.0,46.8211,46.8552,46.7326,46.7667,81500.0
2014-12-18 15:40:00,68.68,68.8,68.65,68.72,103200.0,46.7667,46.8484,46.7462,46.7939,103200.0
2014-12-18 15:45:00,68.72,68.72,68.57,68.66,96900.0,46.7939,46.7939,46.6918,46.753,96900.0
2014-12-18 15:50:00,68.66,68.85,68.64,68.79,99000.0,46.753,46.8824,46.7394,46.8416,99000.0
2014-12-18 15:55:00,68.78,69.03,68.75,69.02,159500.0,46.8347,47.005,46.8143,46.9982,159500.0
2014-12-19 09:30:00,69.6,69.71,69.23,69.56,747200.0,47.3931,47.468,47.1412,47.3659,747200.0
2014-12-19 09:35:00,69.6,69.65,69.15,69.38,50500.0,47.3931,47.4272,47.0867,47.2433,50500.0
2014-12-19 09:40:00,69.33,69.77,69.08,69.66,64900.0,47.2093,47.5089,47.039,47.434,64900.0
2014-12-19 09:45:00,69.62,69.92,69.55,69.84,72200.0,47.4067,47.611,47.3591,47.5565,72200.0
2014-12-19 09:50:00,69.85,70.07,69.78,70.0,69700.0,47.5633,47.7132,47.5157,47.6655,69700.0
2014-12-19 09:55:00,70.0,70.28,69.94,70.15,49900.0,47.6655,47.8562,47.6246,47.7676,49900.0
2014-12-19 10:00:00,70.18,70.19,69.84,70.15,56400.0,47.7881,47.7949,47.5565,47.7676,56400.0
2014-12-19 10:05:00,70.15,70.32,70.02,70.31,82300.0,47.7676,47.8834,47.6791,47.8766,82300.0
2014-12-19 10:10:00,70.28,70.3,69.66,69.9,49700.0,47.8562,47.8698,47.434,47.5974,49700.0
2014-12-19 10:15:00,69.88,69.99,69.57,69.65,40500.0,47.5838,47.6587,47.3727,47.4272,40500.0
2014-12-19 10:20:00,69.58,69.76,69.41,69.74,37400.0,47.3795,47.5021,47.2637,47.4884,37400.0
2014-12-19 10:25:00,69.75,69.78,69.44,69.69,62600.0,47.4953,47.5157,47.2842,47.4544,62600.0
2014-12-19 10:30:00,69.67,69.69,69.36,69.5,57100.0,47.4408,47.4544,47.2297,47.325,57100.0
2014-12-19 10:35:00,69.5,69.58,69.32,69.46,34700.0,47.325,47.3795,47.2025,47.2978,34700.0
2014-12-19 10:40:00,69.48,69.82,69.48,69.78,51500.0,47.3114,47.5429,47.3114,47.5157,51500.0
2014-12-19 10:45:00,69.77,69.83,69.56,69.7,86400.0,47.5089,47.5497,47.3659,47.4612,86400.0
2014-12-19 10:50:00,69.69,69.9,69.61,69.9,49300.0,47.4544,47.5974,47.3999,47.5974,49300.0
2014-12-19 10:55:00,69.88,69.94,69.61,69.87,40100.0,47.5838,47.6246,47.3999,47.577,40100.0
2014-12-19 11:00:00,69.85,70.02,69.72,69.9,57000.0,47.5633,47.6791,47.4748,47.5974,57000.0
2014-12-19 11:05:00,69.89,69.99,69.78,69.89,32400.0,47.5906,47.6587,47.5157,47.5906,32400.0
2014-12-19 11:10:00,69.88,69.95,69.8,69.94,25400.0,47.5838,47.6314,47.5293,47.6246,25400.0
2014-12-19 11:15:00,69.96,70.0,69.87,69.98,23400.0,47.6383,47.6655,47.577,47.6519,23400.0
2014-12-19 11:20:00,69.99,70.09,69.87,69.91,43500.0,47.6587,47.7268,47.577,47.6042,43500.0
2014-12-19 11:25:00,69.91,70.22,69.91,70.2,45000.0,47.6042,47.8153,47.6042,47.8017,45000.0
2014-12-19 11:30:00,70.17,70.26,70.13,70.26,45500.0,47.7812,47.8425,47.754,47.8425,45500.0
2014-12-19 11:35:00,70.25,70.39,70.19,70.27,39600.0,47.8357,47.9311,47.7949,47.8493,39600.0
2014-12-19 11:40:00,70.29,70.47,70.24,70.28,26500.0,47.863,47.9855,47.8289,47.8562,26500.0
2014-12-19 11:45:00,70.3,70.39,70.27,70.37,34200.0,47.8698,47.9311,47.8493,47.9174,34200.0
2014-12-19 11:50:00,70.36,70.41,70.29,70.31,28300.0,47.9106,47.9447,47.863,47.8766,28300.0
2014-12-19 11:55:00,70.33,70.42,70.29,70.35,166100.0,47.8902,47.9515,47.863,47.9038,166100.0
2014-12-19 12:00:00,70.32,70.36,70.12,70.12,54000.0,47.8834,47.9106,47.7472,47.7472,54000.0
2014-12-19 12:05:00,70.13,70.35,70.03,70.26,70500.0,47.754,47.9038,47.6859,47.8425,70500.0
2014-12-19 12:10:00,70.27,70.4,70.2,70.39,34300.0,47.8493,47.9379,47.8017,47.9311,34300.0
2014-12-19 12:15:00,70.4,70.55,70.38,70.46,30500.0,47.9379,48.04,47.9242,47.9787,30500.0
2014-12-19 12:20:00,70.46,70.57,70.3,70.32,38800.0,47.9787,48.0536,47.8698,47.8834,38800.0
2014-12-19 12:25:00,70.31,70.38,70.19,70.22,20600.0,47.8766,47.9242,47.7949,47.8153,20600.0
2014-12-19 12:30:00,70.22,70.3,70.12,70.24,21700.0,47.8153,47.8698,47.7472,47.8289,21700.0
2014-12-19 12:35:00,70.26,70.36,70.2,70.3,16400.0,47.8425,47.9106,47.8017,47.8698,16400.0
2014-12-19 12:40:00,70.28,70.41,70.22,70.41,21900.0,47.8562,47.9447,47.8153,47.9447,21900.0
2014-12-19 12:45:00,70.4,70.4,70.29,70.35,25600.0,47.9379,47.9379,47.863,47.9038,25600.0
2014-12-19 12:50:00,70.35,70.41,70.27,70.3,35600.0,47.9038,47.9447,47.8493,47.8698,35600.0
2014-12-19 12:55:00,70.32,70.4,70.28,70.36,44800.0,47.8834,47.9379,47.8562,47.9106,44800.0
2014-12-19 13:00:00,70.36,70.49,70.29,70.35,34400.0,47.9106,47.9991,47.863,47.9038,34400.0
2014-12-19 13:05:00,70.32,70.4,70.27,70.34,23200.0,47.8834,47.9379,47.8493,47.897,23200.0
2014-12-19 13:10:00,70.32,70.42,70.3,70.35,22500.0,47.8834,47.9515,47.8698,47.9038,22500.0
2014-12-19 13:15:00,70.37,70.52,70.3,70.49,29500.0,47.9174,48.0196,47.8698,47.9991,29500.0
2014-12-19 13:20:00,70.5,70.56,70.39,70.55,34500.0,48.006,48.0468,47.9311,48.04,34500.0
2014-12-19 13:25:00,70.54,70.61,70.42,70.57,30500.0,48.0332,48.0809,47.9515,48.0536,30500.0
2014-12-19 13:30:00,70.57,70.73,70.54,70.62,35200.0,48.0536,48.1626,48.0332,48.0877,35200.0
2014-12-19 13:35:00,70.64,70.68,70.52,70.54,20300.0,48.1013,48.1285,48.0196,48.0332,20300.0
2014-12-19 13:40:00,70.52,70.61,70.5,70.57,15600.0,48.0196,48.0809,48.006,48.0536,15600.0
2014-12-19 13:45:00,70.55,70.58,70.44,70.5,25400.0,48.04,48.0604,47.9651,48.006,25400.0
2014-12-19 13:50:00,70.51,70.54,70.46,70.54,17800.0,48.0128,48.0332,47.9787,48.0332,17800.0
2014-12-19 13:55:00,70.53,70.53,70.35,70.37,53200.0,48.0264,48.0264,47.9038,47.9174,53200.0
2014-12-19 14:00:00,70.39,70.42,70.29,70.31,25100.0,47.9311,47.9515,47.863,47.8766,25100.0
2014-12-19 14:05:00,70.29,70.47,70.28,70.44,24900.0,47.863,47.9855,47.8562,47.9651,24900.0
2014-12-19 14:10:00,70.44,70.51,70.39,70.39,23100.0,47.9651,48.0128,47.9311,47.9311,23100.0
2014-12-19 14:15:00,70.39,70.45,70.31,70.4,28500.0,47.9311,47.9719,47.8766,47.9379,28500.0
2014-12-19 14:20:00,70.4,70.41,70.32,70.39,30300.0,47.9379,47.9447,47.8834,47.9311,30300.0
2014-12-19 14:25:00,70.39,70.45,70.23,70.41,31700.0,47.9311,47.9719,47.8221,47.9447,31700.0
2014-12-19 14:30:00,70.41,70.69,70.39,70.66,24700.0,47.9447,48.1353,47.9311,48.1149,24700.0
2014-12-19 14:35:00,70.67,70.75,70.66,70.71,32000.0,48.1217,48.1762,48.1149,48.149,32000.0
2014-12-19 14:40:00,70.71,70.88,70.7,70.88,35000.0,48.149,48.2647,48.1421,48.2647,35000.0
2014-12-19 14:45:00,70.87,70.95,70.86,70.91,27600.0,48.2579,48.3124,48.2511,48.2851,27600.0
2014-12-19 14:50:00,70.92,71.08,70.91,71.08,55100.0,48.2919,48.4009,48.2851,48.4009,55100.0
2014-12-19 14:55:00,71.09,71.25,71.08,71.25,48800.0,48.4077,48.5167,48.4009,48.5167,48800.0
2014-12-19 15:00:00,71.25,71.32,71.22,71.24,52300.0,48.5167,48.5643,48.4962,48.5098,52300.0
2014-12-19 15:05:00,71.25,71.32,71.19,71.32,40200.0,48.5167,48.5643,48.4758,48.5643,40200.0
2014-12-19 15:10:00,71.31,71.39,71.1,71.37,88400.0,48.5575,48.612,48.4145,48.5984,88400.0
2014-12-19 15:15:00,71.35,71.37,71.2,71.24,48900.0,48.5848,48.5984,48.4826,48.5098,48900.0
2014-12-19 15:20:00,71.24,71.31,71.16,71.18,60900.0,48.5098,48.5575,48.4554,48.469,60900.0
2014-12-19 15:25:00,71.18,71.31,71.1,71.31,61900.0,48.469,48.5575,48.4145,48.5575,61900.0
2014-12-19 15:30:00,71.31,71.55,71.3,71.52,65100.0,48.5575,48.7209,48.5507,48.7005,65100.0
2014-12-19 15:35:00,71.52,71.58,71.45,71.57,83300.0,48.7005,48.7414,48.6528,48.7346,83300.0
2014-12-19 15:40:00,71.57,71.68,71.55,71.56,118800.0,48.7346,48.8095,48.7209,48.7277,118800.0
2014-12-19 15:45:00,71.58,71.66,71.48,71.61,135500.0,48.7414,48.7958,48.6733,48.7618,135500.0
2014-12-19 15:50:00,71.62,71.66,71.54,71.6,123100.0,48.7686,48.7958,48.7141,48.755,123100.0
2014-12-19 15:55:00,71.59,71.89,71.59,71.78,355700.0,48.7482,48.9525,48.7482,48.8776,355700.0
2014-12-22 09:30:00,71.06,71.3,70.52,70.6,66600.0,48.3873,48.5507,48.0196,48.074,66600.0
2014-12-22 09:35:00,70.6,71.02,70.48,70.82,51400.0,48.074,48.36,47.9923,48.2239,51400.0
2014-12-22 09:40:00,70.84,71.35,70.69,71.24,47900.0,48.2375,48.5848,48.1353,48.5098,47900.0
2014-12-22 09:45:00,71.27,71.45,71.23,71.23,39700.0,48.5303,48.6528,48.503,48.503,39700.0
2014-12-22 09:50:00,71.28,71.33,71.16,71.29,29400.0,48.5371,48.5711,48.4554,48.5439,29400.0
2014-12-22 09:55:00,71.25,71.5,71.2,71.49,34800.0,48.5167,48.6869,48.4826,48.6801,34800.0
2014-12-22 10:00:00,71.54,71.65,71.15,71.32,36000.0,48.7141,48.789,48.4486,48.5643,36000.0
2014-12-22 10:05:00,71.34,71.36,70.9,70.93,28000.0,48.5779,48.5916,48.2783,48.2988,28000.0
2014-12-22 10:10:00,70.94,71.02,70.68,70.86,38200.0,48.3056,48.36,48.1285,48.2511,38200.0
2014-12-22 10:15:00,70.84,71.2,70.71,71.01,32200.0,48.2375,48.4826,48.149,48.3532,32200.0
2014-12-22 10:20:00,71.02,71.15,70.86,71.08,27500.0,48.36,48.4486,48.2511,48.4009,27500.0
2014-12-22 10:25:00,71.08,71.15,70.95,71.08,45200.0,48.4009,48.4486,48.3124,48.4009,45200.0
2014-12-22 10:30:00,71.09,71.12,70.77,70.79,50600.0,48.4077,48.4281,48.1898,48.2034,50600.0
2014-12-22 10:35:00,70.8,70.87,70.65,70.72,61100.0,48.2102,48.2579,48.1081,48.1558,61100.0
2014-12-22 10:40:00,70.71,70.99,70.63,70.91,33700.0,48.149,48.3396,48.0945,48.2851,33700.0
2014-12-22 10:45:00,70.94,71.09,70.9,71.08,40800.0,48.3056,48.4077,48.2783,48.4009,40800.0
2014-12-22 10:50:00,71.09,71.1,70.89,70.94,70700.0,48.4077,48.4145,48.2715,48.3056,70700.0
2014-12-22 10:55:00,70.98,71.0,70.91,70.96,36700.0,48.3328,48.3464,48.2851,48.3192,36700.0
2014-12-22 11:00:00,70.94,71.09,70.87,71.09,31800.0,48.3056,48.4077,48.2579,48.4077,31800.0
2014-12-22 11:05:00,71.08,71.08,70.89,70.9,56700.0,48.4009,48.4009,48.2715,48.2783,56700.0
2014-12-22 11:10:00,70.9,70.94,70.7,70.7,68900.0,48.2783,48.3056,48.1421,48.1421,68900.0
2014-12-22 11:15:00,70.72,70.84,70.58,70.59,26400.0,48.1558,48.2375,48.0604,48.0672,26400.0
2014-12-22 11:20:00,70.59,70.71,70.51,70.6,27600.0,48.0672,48.149,48.0128,48.074,27600.0
2014-12-22 11:25:00,70.62,70.67,70.51,70.52,20600.0,48.0877,48.1217,48.0128,48.0196,20600.0
2014-12-22 11:30:00,70.53,70.73,70.53,70.72,67100.0,48.0264,48.1626,48.0264,48.1558,67100.0
2014-12-22 11:35:00,70.71,70.71,70.41,70.43,20800.0,48.149,48.149,47.9447,47.9583,20800.0
2014-12-22 11:40:00,70.44,70.5,70.3,70.36,24800.0,47.9651,48.006,47.8698,47.9106,24800.0
2014-12-22 11:45:00,70.36,70.61,70.3,70.6,35400.0,47.9106,48.0809,47.8698,48.074,35400.0
2014-12-22 11:50:00,70.58,70.66,70.5,70.62,16600.0,48.0604,48.1149,48.006,48.0877,16600.0
2014-12-22 11:55:00,70.64,70.71,70.58,70.71,12400.0,48.1013,48.149,48.0604,48.149,12400.0
2014-12-22 12:00:00,70.69,70.69,70.44,70.5,15400.0,48.1353,48.1353,47.9651,48.006,15400.0
2014-12-22 12:05:00,70.51,70.64,70.47,70.63,13700.0,48.0128,48.1013,47.9855,48.0945,13700.0
2014-12-22 12:10:00,70.62,70.74,70.59,70.64,16100.0,48.0877,48.1694,48.0672,48.1013,16100.0
2014-12-22 12:15:00,70.65,70.73,70.6,70.62,24500.0,48.1081,48.1626,48.074,48.0877,24500.0
2014-12-22 12:20:00,70.63,70.72,70.58,70.58,16900.0,48.0945,48.1558,48.0604,48.0604,16900.0
2014-12-22 12:25:00,70.62,70.66,70.53,70.61,15600.0,48.0877,48.1149,48.0264,48.0809,15600.0
2014-12-22 12:30:00,70.61,70.69,70.51,70.67,23600.0,48.0809,48.1353,48.0128,48.1217,23600.0
2014-12-22 12:35:00,70.68,70.75,70.6,70.65,17700.0,48.1285,48.1762,48.074,48.1081,17700.0
2014-12-22 12:40:00,70.66,70.66,70.54,70.59,18900.0,48.1149,48.1149,48.0332,48.0672,18900.0
2014-12-22 12:45:00,70.63,70.67,70.5,70.5,13800.0,48.0945,48.1217,48.006,48.006,13800.0
2014-12-22 12:50:00,70.51,70.7,70.51,70.67,16900.0,48.0128,48.1421,48.0128,48.1217,16900.0
2014-12-22 12:55:00,70.69,70.79,70.56,70.6,32700.0,48.1353,48.2034,48.0468,48.074,32700.0
2014-12-22 13:00:00,70.6,70.82,70.6,70.8,11800.0,48.074,48.2239,48.074,48.2102,11800.0
2014-12-22 13:05:00,70.82,70.87,70.77,70.84,8600.0,48.2239,48.2579,48.1898,48.2375,8600.0
2014-12-22 13:10:00,70.87,70.9,70.79,70.86,16800.0,48.2579,48.2783,48.2034,48.2511,16800.0
2014-12-22 13:15:00,70.87,70.98,70.79,70.91,24900.0,48.2579,48.3328,48.2034,48.2851,24900.0
2014-12-22 13:20:00,70.91,70.94,70.79,70.83,21500.0,48.2851,48.3056,48.2034,48.2307,21500.0
2014-12-22 13:25:00,70.84,70.91,70.68,70.74,25900.0,48.2375,48.2851,48.1285,48.1694,25900.0
2014-12-22 13:30:00,70.73,70.77,70.61,70.63,21500.0,48.1626,48.1898,48.0809,48.0945,21500.0
2014-12-22 13:35:00,70.63,70.66,70.56,70.66,24300.0,48.0945,48.1149,48.0468,48.1149,24300.0
2014-12-22 13:40:00,70.64,70.75,70.56,70.74,29300.0,48.1013,48.1762,48.0468,48.1694,29300.0
2014-12-22 13:45:00,70.75,70.94,70.7,70.9,36500.0,48.1762,48.3056,48.1421,48.2783,36500.0
2014-12-22 13:50:00,70.9,71.06,70.9,70.99,25000.0,48.2783,48.3873,48.2783,48.3396,25000.0
2014-12-22 13:55:00,70.98,71.08,70.89,71.08,28900.0,48.3328,48.4009,48.2715,48.4009,28900.0
2014-12-22 14:00:00,71.1,71.13,71.02,71.12,30500.0,48.4145,48.4349,48.36,48.4281,30500.0
2014-12-22 14:05:00,71.12,71.28,71.06,71.2,22700.0,48.4281,48.5371,48.3873,48.4826,22700.0
2014-12-22 14:10:00,71.21,71.27,71.1,71.25,24600.0,48.4894,48.5303,48.4145,48.5167,24600.0
2014-12-22 14:15:00,71.26,71.29,71.06,71.08,23400.0,48.5235,48.5439,48.3873,48.4009,23400.0
2014-12-22 14:20:00,71.05,71.12,70.95,70.97,20000.0,48.3805,48.4281,48.3124,48.326,20000.0
2014-12-22 14:25:00,71.0,71.12,70.98,71.09,15800.0,48.3464,48.4281,48.3328,48.4077,15800.0
2014-12-22 14:30:00,71.11,71.17,70.96,71.0,20400.0,48.4213,48.4622,48.3192,48.3464,20400.0
2014-12-22 14:35:00,71.0,71.0,70.87,70.92,19500.0,48.3464,48.3464,48.2579,48.2919,19500.0
2014-12-22 14:40:00,70.93,71.01,70.88,70.99,16000.0,48.2988,48.3532,48.2647,48.3396,16000.0
2014-12-22 14:45:00,70.99,71.09,70.97,71.08,21100.0,48.3396,48.4077,48.326,48.4009,21100.0
2014-12-22 14:50:00,71.1,71.14,71.05,71.14,10500.0,48.4145,48.4418,48.3805,48.4418,10500.0
2014-12-22 14:55:00,71.12,71.2,71.06,71.08,34700.0,48.4281,48.4826,48.3873,48.4009,34700.0
2014-12-22 15:00:00,71.08,71.21,71.08,71.2,24600.0,48.4009,48.4894,48.4009,48.4826,24600.0
2014-12-22 15:05:00,71.19,71.29,71.17,71.26,24900.0,48.4758,48.5439,48.4622,48.5235,24900.0
2014-12-22 15:10:00,71.27,71.32,71.24,71.27,22100.0,48.5303,48.5643,48.5098,48.5303,22100.0
2014-12-22 15:15:00,71.27,71.44,71.21,71.42,36100.0,48.5303,48.646,48.4894,48.6324,36100.0
2014-12-22 15:20:00,71.42,71.43,71.34,71.37,26200.0,48.6324,48.6392,48.5779,48.5984,26200.0
2014-12-22 15:25:00,71.37,71.38,71.24,71.26,27000.0,48.5984,48.6052,48.5098,48.5235,27000.0
2014-12-22 15:30:00,71.25,71.35,71.21,71.27,61500.0,48.5167,48.5848,48.4894,48.5303,61500.0
2014-12-22 15:35:00,71.28,71.35,71.25,71.25,37900.0,48.5371,48.5848,48.5167,48.5167,37900.0
2014-12-22 15:40:00,71.25,71.3,71.18,71.23,53500.0,48.5167,48.5507,48.469,48.503,53500.0
2014-12-22 15:45:00,71.24,71.37,71.19,71.32,87400.0,48.5098,48.5984,48.4758,48.5643,87400.0
2014-12-22 15:50:00,71.3,71.34,71.17,71.23,67500.0,48.5507,48.5779,48.4622,48.503,67500.0
2014-12-22 15:55:00,71.21,71.25,71.13,71.25,77300.0,48.4894,48.5167,48.4349,48.5167,77300.0
2014-12-23 09:30:00,71.49,71.84,71.3,71.84,59800.0,48.6801,48.9184,48.5507,48.9184,59800.0
2014-12-23 09:35:00,71.85,72.18,71.78,72.1,46600.0,48.9252,49.1499,48.8776,49.0955,46600.0
2014-12-23 09:40:00,72.14,72.2,71.8,71.86,33100.0,49.1227,49.1635,48.8912,48.932,33100.0
2014-12-23 09:45:00,71.86,72.0,71.5,71.62,34000.0,48.932,49.0274,48.6869,48.7686,34000.0
2014-12-23 09:50:00,71.62,71.77,71.44,71.57,53100.0,48.7686,48.8707,48.646,48.7346,53100.0
2014-12-23 09:55:00,71.56,71.79,71.45,71.52,70800.0,48.7277,48.8844,48.6528,48.7005,70800.0
2014-12-23 10:00:00,71.5,71.84,71.48,71.81,46400.0,48.6869,48.9184,48.6733,48.898,46400.0
2014-12-23 10:05:00,71.81,71.98,71.74,71.87,54400.0,48.898,49.0137,48.8503,48.9388,54400.0
2014-12-23 10:10:00,71.87,71.89,71.7,71.7,60400.0,48.9388,48.9525,48.8231,48.8231,60400.0
2014-12-23 10:15:00,71.7,71.7,71.54,71.63,26800.0,48.8231,48.8231,48.7141,48.7754,26800.0
2014-12-23 10:20:00,71.64,71.78,71.59,71.78,29500.0,48.7822,48.8776,48.7482,48.8776,29500.0
2014-12-23 10:25:00,71.73,72.0,71.73,71.95,18600.0,48.8435,49.0274,48.8435,48.9933,18600.0
2014-12-23 10:30:00,71.95,72.16,71.85,72.07,25100.0,48.9933,49.1363,48.9252,49.075,25100.0
2014-12-23 10:35:00,72.07,72.22,71.9,71.92,31200.0,49.075,49.1772,48.9593,48.9729,31200.0
2014-12-23 10:40:00,71.92,72.1,71.87,71.99,38400.0,48.9729,49.0955,48.9388,49.0206,38400.0
2014-12-23 10:45:00,71.98,72.04,71.74,71.75,31600.0,49.0137,49.0546,48.8503,48.8571,31600.0
2014-12-23 10:50:00,71.77,71.93,71.61,71.88,19100.0,48.8707,48.9797,48.7618,48.9456,19100.0
2014-12-23 10:55:00,71.88,71.96,71.69,71.91,33100.0,48.9456,49.0001,48.8163,48.9661,33100.0
2014-12-23 11:00:00,71.91,71.92,71.79,71.82,23300.0,48.9661,48.9729,48.8844,48.9048,23300.0
2014-12-23 11:05:00,71.82,71.87,71.69,71.76,24600.0,48.9048,48.9388,48.8163,48.8639,24600.0
2014-12-23 11:10:00,71.78,71.86,71.69,71.7,23500.0,48.8776,48.932,48.8163,48.8231,23500.0
2014-12-23 11:15:00,71.68,71.78,71.61,71.78,20600.0,48.8095,48.8776,48.7618,48.8776,20600.0
2014-12-23 11:20:00,71.76,72.05,71.76,71.95,28400.0,48.8639,49.0614,48.8639,48.9933,28400.0
2014-12-23 11:25:00,71.95,71.96,71.85,71.86,47800.0,48.9933,49.0001,48.9252,48.932,47800.0
2014-12-23 11:30:00,71.88,71.92,71.75,71.78,24000.0,48.9456,48.9729,48.8571,48.8776,24000.0
2014-12-23 11:35:00,71.77,71.77,71.6,71.66,28800.0,48.8707,48.8707,48.755,48.7958,28800.0
2014-12-23 11:40:00,71.67,71.73,71.61,71.68,23100.0,48.8027,48.8435,48.7618,48.8095,23100.0
2014-12-23 11:45:00,71.69,71.7,71.53,71.7,23300.0,48.8163,48.8231,48.7073,48.8231,23300.0
2014-12-23 11:50:00,71.72,71.75,71.6,71.6,23700.0,48.8367,48.8571,48.755,48.755,23700.0
2014-12-23 11:55:00,71.59,71.73,71.57,71.69,18000.0,48.7482,48.8435,48.7346,48.8163,18000.0
2014-12-23 12:00:00,71.7,71.85,71.68,71.8,25000.0,48.8231,48.9252,48.8095,48.8912,25000.0
2014-12-23 12:05:00,71.8,71.8,71.64,71.7,29400.0,48.8912,48.8912,48.7822,48.8231,29400.0
2014-12-23 12:10:00,71.69,71.69,71.53,71.57,30100.0,48.8163,48.8163,48.7073,48.7346,30100.0
2014-12-23 12:15:00,71.56,71.67,71.53,71.63,28300.0,48.7277,48.8027,48.7073,48.7754,28300.0
2014-12-23 12:20:00,71.65,71.78,71.6,71.72,33100.0,48.789,48.8776,48.755,48.8367,33100.0
2014-12-23 12:25:00,71.71,71.77,71.57,71.58,24100.0,48.8299,48.8707,48.7346,48.7414,24100.0
2014-12-23 12:30:00,71.6,71.7,71.55,71.62,33400.0,48.755,48.8231,48.7209,48.7686,33400.0
2014-12-23 12:35:00,71.59,71.65,71.53,71.63,43600.0,48.7482,48.789,48.7073,48.7754,43600.0
2014-12-23 12:40:00,71.62,71.69,71.55,71.6,52000.0,48.7686,48.8163,48.7209,48.755,52000.0
2014-12-23 12:45:00,71.6,71.61,71.47,71.53,46600.0,48.755,48.7618,48.6665,48.7073,46600.0
2014-12-23 12:50:00,71.53,71.57,71.43,71.46,37600.0,48.7073,48.7346,48.6392,48.6597,37600.0
2014-12-23 12:55:00,71.46,71.5,71.4,71.41,30900.0,48.6597,48.6869,48.6188,48.6256,30900.0
2014-12-23 13:00:00,71.4,71.6,71.34,71.59,25000.0,48.6188,48.755,48.5779,48.7482,25000.0
2014-12-23 13:05:00,71.6,71.73,71.55,71.68,16900.0,48.755,48.8435,48.7209,48.8095,16900.0
2014-12-23 13:10:00,71.67,71.82,71.66,71.81,12700.0,48.8027,48.9048,48.7958,48.898,12700.0
2014-12-23 13:15:00,71.81,71.96,71.8,71.91,20300.0,48.898,49.0001,48.8912,48.9661,20300.0
2014-12-23 13:20:00,71.9,72.01,71.85,72.0,17700.0,48.9593,49.0342,48.9252,49.0274,17700.0
2014-12-23 13:25:00,72.0,72.02,71.89,72.01,16500.0,49.0274,49.041,48.9525,49.0342,16500.0
2014-12-23 13:30:00,71.97,71.99,71.84,71.87,14900.0,49.0069,49.0206,48.9184,48.9388,14900.0
2014-12-23 13:35:00,71.86,71.88,71.81,71.83,13200.0,48.932,48.9456,48.898,48.9116,13200.0
2014-12-23 13:40:00,71.83,71.9,71.8,71.82,14100.0,48.9116,48.9593,48.8912,48.9048,14100.0
2014-12-23 13:45:00,71.82,71.86,71.79,71.81,14900.0,48.9048,48.932,48.8844,48.898,14900.0
2014-12-23 13:50:00,71.8,71.89,71.8,71.87,14100.0,48.8912,48.9525,48.8912,48.9388,14100.0
2014-12-23 13:55:00,71.86,71.89,71.72,71.74,22600.0,48.932,48.9525,48.8367,48.8503,22600.0
2014-12-23 14:00:00,71.74,71.79,71.65,71.76,21600.0,48.8503,48.8844,48.789,48.8639,21600.0
2014-12-23 14:05:00,71.76,71.93,71.76,71.93,19400.0,48.8639,48.9797,48.8639,48.9797,19400.0
2014-12-23 14:10:00,71.91,72.03,71.89,72.03,22900.0,48.9661,49.0478,48.9525,49.0478,22900.0
2014-12-23 14:15:00,72.03,72.17,72.0,72.16,17600.0,49.0478,49.1431,49.0274,49.1363,17600.0
2014-12-23 14:20:00,72.17,72.22,72.11,72.2,24800.0,49.1431,49.1772,49.1023,49.1635,24800.0
2014-12-23 14:25:00,72.18,72.23,72.15,72.19,20400.0,49.1499,49.184,49.1295,49.1567,20400.0
2014-12-23 14:30:00,72.19,72.37,72.18,72.37,33600.0,49.1567,49.2793,49.1499,49.2793,33600.0
2014-12-23 14:35:00,72.37,72.53,72.36,72.53,21700.0,49.2793,49.3883,49.2725,49.3883,21700.0
2014-12-23 14:40:00,72.54,72.56,72.48,72.51,34300.0,49.3951,49.4087,49.3542,49.3746,34300.0
2014-12-23 14:45:00,72.52,72.73,72.52,72.71,22800.0,49.3814,49.5244,49.3814,49.5108,22800.0
2014-12-23 14:50:00,72.71,72.71,72.54,72.57,44100.0,49.5108,49.5108,49.3951,49.4155,44100.0
2014-12-23 14:55:00,72.53,72.56,72.46,72.49,28700.0,49.3883,49.4087,49.3406,49.361,28700.0
2014-12-23 15:00:00,72.5,72.5,72.37,72.44,28900.0,49.3678,49.3678,49.2793,49.327,28900.0
2014-12-23 15:05:00,72.44,72.54,72.42,72.48,38700.0,49.327,49.3951,49.3134,49.3542,38700.0
2014-12-23 15:10:00,72.49,72.53,72.47,72.47,24800.0,49.361,49.3883,49.3474,49.3474,24800.0
2014-12-23 15:15:00,72.47,72.55,72.44,72.55,29500.0,49.3474,49.4019,49.327,49.4019,29500.0
2014-12-23 15:20:00,72.55,72.56,72.41,72.44,34500.0,49.4019,49.4087,49.3065,49.327,34500.0
2014-12-23 15:25:00,72.45,72.47,72.36,72.39,28600.0,49.3338,49.3474,49.2725,49.2929,28600.0
2014-12-23 15:30:00,72.38,72.49,72.31,72.48,36100.0,49.2861,49.361,49.2384,49.3542,36100.0
2014-12-23 15:35:00,72.47,72.53,72.44,72.47,42100.0,49.3474,49.3883,49.327,49.3474,42100.0
2014-12-23 15:40:00,72.48,72.63,72.48,72.58,90300.0,49.3542,49.4563,49.3542,49.4223,90300.0
2014-12-23 15:45:00,72.58,72.61,72.53,72.61,96000.0,49.4223,49.4427,49.3883,49.4427,96000.0
2014-12-23 15:50:00,72.6,72.61,72.56,72.6,77700.0,49.4359,49.4427,49.4087,49.4359,77700.0
2014-12-23 15:55:00,72.61,72.64,72.53,72.55,109000.0,49.4427,49.4632,49.3883,49.4019,109000.0
2014-12-24 09:30:00,72.1,72.59,72.05,72.16,45700.0,49.0955,49.4291,49.0614,49.1363,45700.0
2014-12-24 09:35:00,72.23,72.24,71.95,71.96,24200.0,49.184,49.1908,48.9933,49.0001,24200.0
2014-12-24 09:40:00,71.96,72.0,71.56,71.56,24200.0,49.0001,49.0274,48.7277,48.7277,24200.0
2014-12-24 09:45:00,71.55,71.56,71.31,71.36,23200.0,48.7209,48.7277,48.5575,48.5916,23200.0
2014-12-24 09:50:00,71.39,71.75,71.39,71.61,36700.0,48.612,48.8571,48.612,48.7618,36700.0
2014-12-24 09:55:00,71.62,71.65,71.38,71.53,29100.0,48.7686,48.789,48.6052,48.7073,29100.0
2014-12-24 10:00:00,71.53,72.0,71.48,71.98,35700.0,48.7073,49.0274,48.6733,49.0137,35700.0
2014-12-24 10:05:00,71.99,72.06,71.94,72.01,34100.0,49.0206,49.0682,48.9865,49.0342,34100.0
2014-12-24 10:10:00,72.01,72.06,71.72,71.72,35900.0,49.0342,49.0682,48.8367,48.8367,35900.0
2014-12-24 10:15:00,71.73,71.74,71.58,71.58,19000.0,48.8435,48.8503,48.7414,48.7414,19000.0
2014-12-24 10:20:00,71.58,71.67,71.5,71.56,34100.0,48.7414,48.8027,48.6869,48.7277,34100.0
2014-12-24 10:25:00,71.55,71.6,71.52,71.54,25100.0,48.7209,48.755,48.7005,48.7141,25100.0
2014-12-24 10:30:00,71.52,71.56,71.33,71.36,62100.0,48.7005,48.7277,48.5711,48.5916,62100.0
2014-12-24 10:35:00,71.36,71.64,71.31,71.64,26500.0,48.5916,48.7822,48.5575,48.7822,26500.0
2014-12-24 10:40:00,71.64,71.68,71.55,71.56,27200.0,48.7822,48.8095,48.7209,48.7277,27200.0
2014-12-24 10:45:00,71.56,71.57,71.35,71.35,46000.0,48.7277,48.7346,48.5848,48.5848,46000.0
2014-12-24 10:50:00,71.36,71.46,71.36,71.44,51300.0,48.5916,48.6597,48.5916,48.646,51300.0
2014-12-24 10:55:00,71.43,71.54,71.37,71.54,21900.0,48.6392,48.7141,48.5984,48.7141,21900.0
2014-12-24 11:00:00,71.57,71.85,71.57,71.85,25000.0,48.7346,48.9252,48.7346,48.9252,25000.0
2014-12-24 11:05:00,71.84,72.03,71.84,71.95,23300.0,48.9184,49.0478,48.9184,48.9933,23300.0
2014-12-24 11:10:00,71.96,72.1,71.95,71.95,24600.0,49.0001,49.0955,48.9933,48.9933,24600.0
2014-12-24 11:15:00,71.96,71.99,71.87,71.94,23400.0,49.0001,49.0206,48.9388,48.9865,23400.0
2014-12-24 11:20:00,71.94,72.23,71.89,72.2,31200.0,48.9865,49.184,48.9525,49.1635,31200.0
2014-12-24 11:25:00,72.23,72.24,72.11,72.11,21700.0,49.184,49.1908,49.1023,49.1023,21700.0
2014-12-24 11:30:00,72.12,72.2,72.04,72.16,28500.0,49.1091,49.1635,49.0546,49.1363,28500.0
2014-12-24 11:35:00,72.16,72.21,72.11,72.19,18100.0,49.1363,49.1704,49.1023,49.1567,18100.0
2014-12-24 11:40:00,72.19,72.23,72.17,72.21,24300.0,49.1567,49.184,49.1431,49.1704,24300.0
2014-12-24 11:45:00,72.21,72.25,72.14,72.18,25900.0,49.1704,49.1976,49.1227,49.1499,25900.0
2014-12-24 11:50:00,72.17,72.28,72.03,72.23,26400.0,49.1431,49.218,49.0478,49.184,26400.0
2014-12-24 11:55:00,72.22,72.23,72.17,72.17,18500.0,49.1772,49.184,49.1431,49.1431,18500.0
2014-12-24 12:00:00,72.16,72.19,72.1,72.17,23600.0,49.1363,49.1567,49.0955,49.1431,23600.0
2014-12-24 12:05:00,72.15,72.27,72.09,72.25,20500.0,49.1295,49.2112,49.0886,49.1976,20500.0
2014-12-24 12:10:00,72.26,72.33,72.24,72.25,24600.0,49.2044,49.2521,49.1908,49.1976,24600.0
2014-12-24 12:15:00,72.24,72.37,72.2,72.22,28500.0,49.1908,49.2793,49.1635,49.1772,28500.0
2014-12-24 12:20:00,72.24,72.3,72.18,72.29,18000.0,49.1908,49.2316,49.1499,49.2248,18000.0
2014-12-24 12:25:00,72.32,72.41,72.32,72.41,22000.0,49.2453,49.3065,49.2453,49.3065,22000.0
2014-12-24 12:30:00,72.4,72.46,72.35,72.35,26800.0,49.2997,49.3406,49.2657,49.2657,26800.0
2014-12-24 12:35:00,72.35,72.4,72.26,72.31,35600.0,49.2657,49.2997,49.2044,49.2384,35600.0
2014-12-24 12:40:00,72.31,72.31,72.24,72.26,22600.0,49.2384,49.2384,49.1908,49.2044,22600.0
2014-12-24 12:45:00,72.26,72.34,72.23,72.34,47100.0,49.2044,49.2589,49.184,49.2589,47100.0
2014-12-24 12:50:00,72.34,72.37,72.27,72.29,33900.0,49.2589,49.2793,49.2112,49.2248,33900.0
2014-12-24 12:55:00,72.27,72.31,72.08,72.11,67400.0,49.2112,49.2384,49.0818,49.1023,67400.0
2014-12-26 09:30:00,72.34,72.68,72.28,72.41,22400.0,49.2589,49.4904,49.218,49.3065,22400.0
2014-12-26 09:35:00,72.45,72.51,72.1,72.19,11000.0,49.3338,49.3746,49.0955,49.1567,11000.0
2014-12-26 09:40:00,72.15,72.5,72.14,72.46,18700.0,49.1295,49.3678,49.1227,49.3406,18700.0
2014-12-26 09:45:00,72.43,72.46,72.34,72.37,12900.0,49.3202,49.3406,49.2589,49.2793,12900.0
2014-12-26 09:50:00,72.43,72.43,72.14,72.33,16800.0,49.3202,49.3202,49.1227,49.2521,16800.0
2014-12-26 09:55:00,72.28,72.46,72.28,72.41,37300.0,49.218,49.3406,49.218,49.3065,37300.0
2014-12-26 10:00:00,72.38,72.48,72.28,72.28,25500.0,49.2861,49.3542,49.218,49.218,25500.0
2014-12-26 10:05:00,72.28,72.38,72.21,72.37,17000.0,49.218,49.2861,49.1704,49.2793,17000.0
2014-12-26 10:10:00,72.35,72.68,72.33,72.61,23700.0,49.2657,49.4904,49.2521,49.4427,23700.0
2014-12-26 10:15:00,72.59,72.77,72.53,72.64,23600.0,49.4291,49.5517,49.3883,49.4632,23600.0
2014-12-26 10:20:00,72.67,72.87,72.64,72.72,29400.0,49.4836,49.6198,49.4632,49.5176,29400.0
2014-12-26 10:25:00,72.7,72.84,72.66,72.82,18600.0,49.504,49.5993,49.4768,49.5857,18600.0
2014-12-26 10:30:00,72.85,72.98,72.84,72.93,11900.0,49.6062,49.6947,49.5993,49.6606,11900.0
2014-12-26 10:35:00,72.94,72.99,72.91,72.92,15200.0,49.6674,49.7015,49.647,49.6538,15200.0
2014-12-26 10:40:00,72.92,73.0,72.84,72.97,24300.0,49.6538,49.7083,49.5993,49.6879,24300.0
2014-12-26 10:45:00,72.99,73.19,72.97,73.15,15900.0,49.7015,49.8377,49.6879,49.8104,15900.0
2014-12-26 10:50:00,73.15,73.2,72.99,73.0,28700.0,49.8104,49.8445,49.7015,49.7083,28700.0
2014-12-26 10:55:00,73.01,73.04,72.84,72.93,21700.0,49.7151,49.7355,49.5993,49.6606,21700.0
2014-12-26 11:00:00,72.91,72.94,72.83,72.9,18500.0,49.647,49.6674,49.5925,49.6402,18500.0
2014-12-26 11:05:00,72.93,73.17,72.93,73.07,18200.0,49.6606,49.8241,49.6606,49.756,18200.0
2014-12-26 11:10:00,73.1,73.24,73.05,73.24,18000.0,49.7764,49.8717,49.7423,49.8717,18000.0
2014-12-26 11:15:00,73.23,73.32,73.19,73.3,23100.0,49.8649,49.9262,49.8377,49.9126,23100.0
2014-12-26 11:20:00,73.28,73.34,73.21,73.27,19500.0,49.899,49.9398,49.8513,49.8921,19500.0
2014-12-26 11:25:00,73.27,73.29,73.18,73.25,16800.0,49.8921,49.9058,49.8309,49.8785,16800.0
2014-12-26 11:30:00,73.25,73.32,73.11,73.14,21100.0,49.8785,49.9262,49.7832,49.8036,21100.0
2014-12-26 11:35:00,73.14,73.18,73.02,73.08,21000.0,49.8036,49.8309,49.7219,49.7628,21000.0
2014-12-26 11:40:00,73.08,73.16,73.03,73.16,15200.0,49.7628,49.8172,49.7287,49.8172,15200.0
2014-12-26 11:45:00,73.15,73.25,73.13,73.22,10600.0,49.8104,49.8785,49.7968,49.8581,10600.0
2014-12-26 11:50:00,73.22,73.26,73.1,73.22,18000.0,49.8581,49.8853,49.7764,49.8581,18000.0
2014-12-26 11:55:00,73.22,73.33,73.2,73.29,9900.0,49.8581,49.933,49.8445,49.9058,9900.0
2014-12-26 12:00:00,73.31,73.32,73.1,73.1,14100.0,49.9194,49.9262,49.7764,49.7764,14100.0
2014-12-26 12:05:00,73.1,73.1,72.91,72.91,24500.0,49.7764,49.7764,49.647,49.647,24500.0
2014-12-26 12:10:00,72.92,72.99,72.82,72.98,12900.0,49.6538,49.7015,49.5857,49.6947,12900.0
2014-12-26 12:15:00,72.98,72.98,72.86,72.95,9100.0,49.6947,49.6947,49.613,49.6742,9100.0
2014-12-26 12:20:00,72.94,72.96,72.87,72.89,8800.0,49.6674,49.6811,49.6198,49.6334,8800.0
2014-12-26 12:25:00,72.9,72.98,72.89,72.96,10000.0,49.6402,49.6947,49.6334,49.6811,10000.0
2014-12-26 12:30:00,72.93,72.97,72.81,72.96,10300.0,49.6606,49.6879,49.5789,49.6811,10300.0
2014-12-26 12:35:00,72.96,73.04,72.87,73.03,14200.0,49.6811,49.7355,49.6198,49.7287,14200.0
2014-12-26 12:40:00,73.04,73.12,72.95,73.11,13900.0,49.7355,49.79,49.6742,49.7832,13900.0
2014-12-26 12:45:00,73.11,73.19,73.0,73.19,12400.0,49.7832,49.8377,49.7083,49.8377,12400.0
2014-12-26 12:50:00,73.18,73.22,73.09,73.18,12000.0,49.8309,49.8581,49.7696,49.8309,12000.0
2014-12-26 12:55:00,73.2,73.3,73.16,73.27,32200.0,49.8445,49.9126,49.8172,49.8921,32200.0
2014-12-26 13:00:00,73.27,73.31,73.21,73.21,29300.0,49.8921,49.9194,49.8513,49.8513,29300.0
2014-12-26 13:05:00,73.21,73.28,73.17,73.24,19800.0,49.8513,49.899,49.8241,49.8717,19800.0
2014-12-26 13:10:00,73.25,73.3,73.19,73.26,14500.0,49.8785,49.9126,49.8377,49.8853,14500.0
2014-12-26 13:15:00,73.26,73.26,73.08,73.11,11600.0,49.8853,49.8853,49.7628,49.7832,11600.0
2014-12-26 13:20:00,73.11,73.17,73.08,73.17,11900.0,49.7832,49.8241,49.7628,49.8241,11900.0
2014-12-26 13:25:00,73.14,73.14,72.99,72.99,12900.0,49.8036,49.8036,49.7015,49.7015,12900.0
2014-12-26 13:30:00,73.0,73.0,72.86,72.9,11500.0,49.7083,49.7083,49.613,49.6402,11500.0
2014-12-26 13:35:00,72.91,72.91,72.84,72.86,10900.0,49.647,49.647,49.5993,49.613,10900.0
2014-12-26 13:40:00,72.86,72.89,72.63,72.63,18100.0,49.613,49.6334,49.4563,49.4563,18100.0
2014-12-26 13:45:00,72.63,72.79,72.63,72.78,13700.0,49.4563,49.5653,49.4563,49.5585,13700.0
2014-12-26 13:50:00,72.79,73.01,72.77,72.99,21300.0,49.5653,49.7151,49.5517,49.7015,21300.0
2014-12-26 13:55:00,72.98,72.99,72.78,72.78,16800.0,49.6947,49.7015,49.5585,49.5585,16800.0
2014-12-26 14:00:00,72.78,72.78,72.65,72.7,18800.0,49.5585,49.5585,49.47,49.504,18800.0
2014-12-26 14:05:00,72.67,72.72,72.65,72.67,10600.0,49.4836,49.5176,49.47,49.4836,10600.0
2014-12-26 14:10:00,72.67,72.67,72.58,72.62,16300.0,49.4836,49.4836,49.4223,49.4495,16300.0
2014-12-26 14:15:00,72.65,72.65,72.53,72.57,14700.0,49.47,49.47,49.3883,49.4155,14700.0
2014-12-26 14:20:00,72.57,72.59,72.5,72.54,11400.0,49.4155,49.4291,49.3678,49.3951,11400.0
2014-12-26 14:25:00,72.54,72.59,72.49,72.51,17900.0,49.3951,49.4291,49.361,49.3746,17900.0
2014-12-26 14:30:00,72.52,72.6,72.52,72.6,25500.0,49.3814,49.4359,49.3814,49.4359,25500.0
2014-12-26 14:35:00,72.62,72.78,72.61,72.73,19300.0,49.4495,49.5585,49.4427,49.5244,19300.0
2014-12-26 14:40:00,72.73,72.74,72.68,72.68,10100.0,49.5244,49.5313,49.4904,49.4904,10100.0
2014-12-26 14:45:00,72.68,72.75,72.63,72.72,10500.0,49.4904,49.5381,49.4563,49.5176,10500.0
2014-12-26 14:50:00,72.73,72.79,72.71,72.72,13100.0,49.5244,49.5653,49.5108,49.5176,13100.0
2014-12-26 14:55:00,72.72,72.8,72.67,72.8,9600.0,49.5176,49.5721,49.4836,49.5721,9600.0
2014-12-26 15:00:00,72.8,72.84,72.78,72.83,15100.0,49.5721,49.5993,49.5585,49.5925,15100.0
2014-12-26 15:05:00,72.85,72.88,72.78,72.88,14200.0,49.6062,49.6266,49.5585,49.6266,14200.0
2014-12-26 15:10:00,72.88,72.9,72.83,72.85,14200.0,49.6266,49.6402,49.5925,49.6062,14200.0
2014-12-26 15:15:00,72.84,72.84,72.79,72.84,11200.0,49.5993,49.5993,49.5653,49.5993,11200.0
2014-12-26 15:20:00,72.84,72.86,72.81,72.84,17100.0,49.5993,49.613,49.5789,49.5993,17100.0
2014-12-26 15:25:00,72.85,72.85,72.73,72.73,30100.0,49.6062,49.6062,49.5244,49.5244,30100.0
2014-12-26 15:30:00,72.73,72.77,72.65,72.69,29600.0,49.5244,49.5517,49.47,49.4972,29600.0
2014-12-26 15:35:00,72.68,72.71,72.64,72.66,33300.0,49.4904,49.5108,49.4632,49.4768,33300.0
2014-12-26 15:40:00,72.67,72.68,72.64,72.66,32600.0,49.4836,49.4904,49.4632,49.4768,32600.0
2014-12-26 15:45:00,72.67,72.77,72.67,72.73,32500.0,49.4836,49.5517,49.4836,49.5244,32500.0
2014-12-26 15:50:00,72.72,72.77,72.67,72.67,38200.0,49.5176,49.5517,49.4836,49.4836,38200.0
2014-12-26 15:55:00,72.67,72.69,72.57,72.64,65100.0,49.4836,49.4972,49.4155,49.4632,65100.0
2014-12-29 09:30:00,73.01,73.24,72.77,73.03,44200.0,49.7151,49.8717,49.5517,49.7287,44200.0
2014-12-29 09:35:00,72.96,73.13,72.6,73.0,24900.0,49.6811,49.7968,49.4359,49.7083,24900.0
2014-12-29 09:40:00,73.0,73.18,72.64,72.96,47700.0,49.7083,49.8309,49.4632,49.6811,47700.0
2014-12-29 09:45:00,72.92,73.24,72.86,73.15,31700.0,49.6538,49.8717,49.613,49.8104,31700.0
2014-12-29 09:50:00,73.15,73.23,73.05,73.06,29700.0,49.8104,49.8649,49.7423,49.7492,29700.0
2014-12-29 09:55:00,73.08,73.24,72.95,73.2,48700.0,49.7628,49.8717,49.6742,49.8445,48700.0
2014-12-29 10:00:00,73.23,73.37,73.17,73.23,48400.0,49.8649,49.9602,49.8241,49.8649,48400.0
2014-12-29 10:05:00,73.22,73.27,73.13,73.15,33800.0,49.8581,49.8921,49.7968,49.8104,33800.0
2014-12-29 10:10:00,73.15,73.2,72.94,72.97,29800.0,49.8104,49.8445,49.6674,49.6879,29800.0
2014-12-29 10:15:00,72.96,73.03,72.74,73.0,51000.0,49.6811,49.7287,49.5313,49.7083,51000.0
2014-12-29 10:20:00,73.03,73.09,73.01,73.04,21100.0,49.7287,49.7696,49.7151,49.7355,21100.0
2014-12-29 10:25:00,73.05,73.16,73.03,73.11,34000.0,49.7423,49.8172,49.7287,49.7832,34000.0
2014-12-29 10:30:00,73.12,73.14,73.0,73.09,27900.0,49.79,49.8036,49.7083,49.7696,27900.0
2014-12-29 10:35:00,73.11,73.12,73.02,73.07,33800.0,49.7832,49.79,49.7219,49.756,33800.0
2014-12-29 10:40:00,73.07,73.11,73.03,73.04,33100.0,49.756,49.7832,49.7287,49.7355,33100.0
2014-12-29 10:45:00,73.05,73.06,73.01,73.03,27800.0,49.7423,49.7492,49.7151,49.7287,27800.0
2014-12-29 10:50:00,73.02,73.07,72.94,73.07,34900.0,49.7219,49.756,49.6674,49.756,34900.0
2014-12-29 10:55:00,73.04,73.13,72.99,73.12,22200.0,49.7355,49.7968,49.7015,49.79,22200.0
2014-12-29 11:00:00,73.1,73.12,72.97,72.98,24300.0,49.7764,49.79,49.6879,49.6947,24300.0
2014-12-29 11:05:00,72.98,72.98,72.78,72.8,32500.0,49.6947,49.6947,49.5585,49.5721,32500.0
2014-12-29 11:10:00,72.8,72.81,72.59,72.61,30700.0,49.5721,49.5789,49.4291,49.4427,30700.0
2014-12-29 11:15:00,72.61,72.61,72.52,72.59,34800.0,49.4427,49.4427,49.3814,49.4291,34800.0
2014-12-29 11:20:00,72.59,72.91,72.58,72.81,42700.0,49.4291,49.647,49.4223,49.5789,42700.0
2014-12-29 11:25:00,72.82,72.85,72.8,72.84,15200.0,49.5857,49.6062,49.5721,49.5993,15200.0
2014-12-29 11:30:00,72.82,72.85,72.68,72.75,34600.0,49.5857,49.6062,49.4904,49.5381,34600.0
2014-12-29 11:35:00,72.75,72.82,72.75,72.82,14000.0,49.5381,49.5857,49.5381,49.5857,14000.0
2014-12-29 11:40:00,72.82,72.91,72.81,72.87,24700.0,49.5857,49.647,49.5789,49.6198,24700.0
2014-12-29 11:45:00,72.86,72.86,72.76,72.76,20000.0,49.613,49.613,49.5449,49.5449,20000.0
2014-12-29 11:50:00,72.78,72.78,72.57,72.58,28900.0,49.5585,49.5585,49.4155,49.4223,28900.0
2014-12-29 11:55:00,72.57,72.58,72.43,72.47,25300.0,49.4155,49.4223,49.3202,49.3474,25300.0
2014-12-29 12:00:00,72.5,72.71,72.48,72.71,26000.0,49.3678,49.5108,49.3542,49.5108,26000.0
2014-12-29 12:05:00,72.69,72.7,72.48,72.48,24300.0,49.4972,49.504,49.3542,49.3542,24300.0
2014-12-29 12:10:00,72.5,72.53,72.26,72.37,39200.0,49.3678,49.3883,49.2044,49.2793,39200.0
2014-12-29 12:15:00,72.36,72.42,72.26,72.39,55800.0,49.2725,49.3134,49.2044,49.2929,55800.0
2014-12-29 12:20:00,72.41,72.49,72.36,72.36,16100.0,49.3065,49.361,49.2725,49.2725,16100.0
2014-12-29 12:25:00,72.36,72.37,72.25,72.29,34500.0,49.2725,49.2793,49.1976,49.2248,34500.0
2014-12-29 12:30:00,72.31,72.31,72.25,72.28,15500.0,49.2384,49.2384,49.1976,49.218,15500.0
2014-12-29 12:35:00,72.3,72.45,72.29,72.45,57700.0,49.2316,49.3338,49.2248,49.3338,57700.0
2014-12-29 12:40:00,72.44,72.48,72.32,72.48,44100.0,49.327,49.3542,49.2453,49.3542,44100.0
2014-12-29 12:45:00,72.47,72.49,72.32,72.36,17800.0,49.3474,49.361,49.2453,49.2725,17800.0
2014-12-29 12:50:00,72.36,72.4,72.3,72.38,15500.0,49.2725,49.2997,49.2316,49.2861,15500.0
2014-12-29 12:55:00,72.41,72.41,72.1,72.1,54000.0,49.3065,49.3065,49.0955,49.0955,54000.0
2014-12-29 13:00:00,72.11,72.29,72.1,72.19,20600.0,49.1023,49.2248,49.0955,49.1567,20600.0
2014-12-29 13:05:00,72.16,72.46,72.13,72.42,83000.0,49.1363,49.3406,49.1159,49.3134,83000.0
2014-12-29 13:10:00,72.43,72.55,72.36,72.52,106300.0,49.3202,49.4019,49.2725,49.3814,106300.0
2014-12-29 13:15:00,72.54,72.63,72.52,72.62,13700.0,49.3951,49.4563,49.3814,49.4495,13700.0
2014-12-29 13:20:00,72.61,72.68,72.61,72.63,14000.0,49.4427,49.4904,49.4427,49.4563,14000.0
2014-12-29 13:25:00,72.63,72.68,72.55,72.58,17200.0,49.4563,49.4904,49.4019,49.4223,17200.0
2014-12-29 13:30:00,72.59,72.68,72.53,72.53,9600.0,49.4291,49.4904,49.3883,49.3883,9600.0
2014-12-29 13:35:00,72.55,72.57,72.49,72.53,13400.0,49.4019,49.4155,49.361,49.3883,13400.0
2014-12-29 13:40:00,72.52,72.57,72.49,72.49,11000.0,49.3814,49.4155,49.361,49.361,11000.0
2014-12-29 13:45:00,72.47,72.47,72.3,72.37,28300.0,49.3474,49.3474,49.2316,49.2793,28300.0
2014-12-29 13:50:00,72.37,72.45,72.3,72.42,38600.0,49.2793,49.3338,49.2316,49.3134,38600.0
2014-12-29 13:55:00,72.39,72.46,72.37,72.46,15100.0,49.2929,49.3406,49.2793,49.3406,15100.0
2014-12-29 14:00:00,72.45,72.65,72.44,72.65,20500.0,49.3338,49.47,49.327,49.47,20500.0
2014-12-29 14:05:00,72.66,72.75,72.65,72.68,34100.0,49.4768,49.5381,49.47,49.4904,34100.0
2014-12-29 14:10:00,72.68,72.72,72.63,72.67,11700.0,49.4904,49.5176,49.4563,49.4836,11700.0
2014-12-29 14:15:00,72.72,72.88,72.7,72.81,69800.0,49.5176,49.6266,49.504,49.5789,69800.0
2014-12-29 14:20:00,72.82,72.93,72.81,72.88,14500.0,49.5857,49.6606,49.5789,49.6266,14500.0
2014-12-29 14:25:00,72.88,72.89,72.78,72.83,11500.0,49.6266,49.6334,49.5585,49.5925,11500.0
2014-12-29 14:30:00,72.85,72.93,72.82,72.84,15500.0,49.6062,49.6606,49.5857,49.5993,15500.0
2014-12-29 14:35:00,72.83,72.85,72.79,72.81,9500.0,49.5925,49.6062,49.5653,49.5789,9500.0
2014-12-29 14:40:00,72.82,72.82,72.73,72.77,26200.0,49.5857,49.5857,49.5244,49.5517,26200.0
2014-12-29 14:45:00,72.76,72.81,72.75,72.8,17200.0,49.5449,49.5789,49.5381,49.5721,17200.0
2014-12-29 14:50:00,72.8,72.84,72.78,72.83,12500.0,49.5721,49.5993,49.5585,49.5925,12500.0
2014-12-29 14:55:00,72.82,72.82,72.77,72.79,13300.0,49.5857,49.5857,49.5517,49.5653,13300.0
2014-12-29 15:00:00,72.81,72.83,72.72,72.82,45900.0,49.5789,49.5925,49.5176,49.5857,45900.0
2014-12-29 15:05:00,72.83,72.85,72.79,72.82,27300.0,49.5925,49.6062,49.5653,49.5857,27300.0
2014-12-29 15:10:00,72.82,72.83,72.74,72.77,22700.0,49.5857,49.5925,49.5313,49.5517,22700.0
2014-12-29 15:15:00,72.77,72.86,72.76,72.85,18100.0,49.5517,49.613,49.5449,49.6062,18100.0
2014-12-29 15:20:00,72.86,72.87,72.8,72.86,14600.0,49.613,49.6198,49.5721,49.613,14600.0
2014-12-29 15:25:00,72.87,72.88,72.82,72.83,18000.0,49.6198,49.6266,49.5857,49.5925,18000.0
2014-12-29 15:30:00,72.84,72.89,72.81,72.86,34200.0,49.5993,49.6334,49.5789,49.613,34200.0
2014-12-29 15:35:00,72.86,72.91,72.86,72.9,54400.0,49.613,49.647,49.613,49.6402,54400.0
2014-12-29 15:40:00,72.89,72.91,72.85,72.87,34600.0,49.6334,49.647,49.6062,49.6198,34600.0
2014-12-29 15:45:00,72.88,72.91,72.86,72.89,54200.0,49.6266,49.647,49.613,49.6334,54200.0
2014-12-29 15:50:00,72.89,72.9,72.87,72.87,51300.0,49.6334,49.6402,49.6198,49.6198,51300.0
2014-12-29 15:55:00,72.87,72.9,72.79,72.83,112900.0,49.6198,49.6402,49.5653,49.5925,112900.0
2014-12-30 09:30:00,72.8,72.8,72.42,72.79,60600.0,49.5721,49.5721,49.3134,49.5653,60600.0
2014-12-30 09:35:00,72.77,72.93,72.47,72.9,28600.0,49.5517,49.6606,49.3474,49.6402,28600.0
2014-12-30 09:40:00,72.9,72.99,72.76,72.88,44700.0,49.6402,49.7015,49.5449,49.6266,44700.0
2014-12-30 09:45:00,72.86,72.97,72.71,72.91,58700.0,49.613,49.6879,49.5108,49.647,58700.0
2014-12-30 09:50:00,72.89,73.12,72.85,73.11,67000.0,49.6334,49.79,49.6062,49.7832,67000.0
2014-12-30 09:55:00,73.1,73.19,72.74,72.75,38300.0,49.7764,49.8377,49.5313,49.5381,38300.0
2014-12-30 10:00:00,72.7,72.72,72.43,72.52,27700.0,49.504,49.5176,49.3202,49.3814,27700.0
2014-12-30 10:05:00,72.44,72.47,72.19,72.47,33900.0,49.327,49.3474,49.1567,49.3474,33900.0
2014-12-30 10:10:00,72.42,72.62,72.39,72.57,29500.0,49.3134,49.4495,49.2929,49.4155,29500.0
2014-12-30 10:15:00,72.62,72.79,72.62,72.77,12800.0,49.4495,49.5653,49.4495,49.5517,12800.0
2014-12-30 10:20:00,72.76,72.92,72.71,72.74,43600.0,49.5449,49.6538,49.5108,49.5313,43600.0
2014-12-30 10:25:00,72.73,72.81,72.59,72.66,20900.0,49.5244,49.5789,49.4291,49.4768,20900.0
2014-12-30 10:30:00,72.65,72.88,72.65,72.88,13400.0,49.47,49.6266,49.47,49.6266,13400.0
2014-12-30 10:35:00,72.89,72.9,72.72,72.72,27200.0,49.6334,49.6402,49.5176,49.5176,27200.0
2014-12-30 10:40:00,72.7,72.8,72.67,72.77,21300.0,49.504,49.5721,49.4836,49.5517,21300.0
2014-12-30 10:45:00,72.77,72.83,72.72,72.83,13700.0,49.5517,49.5925,49.5176,49.5925,13700.0
2014-12-30 10:50:00,72.82,72.97,72.79,72.97,18800.0,49.5857,49.6879,49.5653,49.6879,18800.0
2014-12-30 10:55:00,72.99,73.12,72.95,73.0,39500.0,49.7015,49.79,49.6742,49.7083,39500.0
2014-12-30 11:00:00,73.01,73.13,72.98,72.98,28500.0,49.7151,49.7968,49.6947,49.6947,28500.0
2014-12-30 11:05:00,72.95,73.0,72.83,72.88,18600.0,49.6742,49.7083,49.5925,49.6266,18600.0
2014-12-30 11:10:00,72.87,72.89,72.65,72.73,22600.0,49.6198,49.6334,49.47,49.5244,22600.0
2014-12-30 11:15:00,72.77,72.89,72.74,72.89,16600.0,49.5517,49.6334,49.5313,49.6334,16600.0
2014-12-30 11:20:00,72.87,72.96,72.81,72.86,20700.0,49.6198,49.6811,49.5789,49.613,20700.0
2014-12-30 11:25:00,72.87,72.95,72.81,72.88,36700.0,49.6198,49.6742,49.5789,49.6266,36700.0
2014-12-30 11:30:00,72.9,73.03,72.83,73.01,48100.0,49.6402,49.7287,49.5925,49.7151,48100.0
2014-12-30 11:35:00,73.01,73.16,72.99,73.09,31700.0,49.7151,49.8172,49.7015,49.7696,31700.0
2014-12-30 11:40:00,73.08,73.11,73.01,73.03,14300.0,49.7628,49.7832,49.7151,49.7287,14300.0
2014-12-30 11:45:00,73.04,73.16,73.03,73.1,28200.0,49.7355,49.8172,49.7287,49.7764,28200.0
2014-12-30 11:50:00,73.08,73.15,73.04,73.15,25900.0,49.7628,49.8104,49.7355,49.8104,25900.0
2014-12-30 11:55:00,73.14,73.23,73.11,73.21,19500.0,49.8036,49.8649,49.7832,49.8513,19500.0
2014-12-30 12:00:00,73.23,73.28,73.19,73.22,45100.0,49.8649,49.899,49.8377,49.8581,45100.0
2014-12-30 12:05:00,73.2,73.2,73.11,73.16,10600.0,49.8445,49.8445,49.7832,49.8172,10600.0
2014-12-30 12:10:00,73.16,73.33,73.05,73.27,37600.0,49.8172,49.933,49.7423,49.8921,37600.0
2014-12-30 12:15:00,73.28,73.38,73.25,73.3,26000.0,49.899,49.9671,49.8785,49.9126,26000.0
2014-12-30 12:20:00,73.27,73.35,73.18,73.32,19600.0,49.8921,49.9466,49.8309,49.9262,19600.0
2014-12-30 12:25:00,73.32,73.34,73.2,73.22,13300.0,49.9262,49.9398,49.8445,49.8581,13300.0
2014-12-30 12:30:00,73.2,73.37,73.19,73.37,11800.0,49.8445,49.9602,49.8377,49.9602,11800.0
2014-12-30 12:35:00,73.37,73.45,73.34,73.43,24500.0,49.9602,50.0147,49.9398,50.0011,24500.0
2014-12-30 12:40:00,73.42,73.47,73.4,73.42,13800.0,49.9943,50.0283,49.9807,49.9943,13800.0
2014-12-30 12:45:00,73.4,73.47,73.37,73.41,17600.0,49.9807,50.0283,49.9602,49.9875,17600.0
2014-12-30 12:50:00,73.41,73.5,73.38,73.43,19600.0,49.9875,50.0488,49.9671,50.0011,19600.0
2014-12-30 12:55:00,73.44,73.44,73.37,73.41,14800.0,50.0079,50.0079,49.9602,49.9875,14800.0
2014-12-30 13:00:00,73.4,73.56,73.36,73.56,24900.0,49.9807,50.0896,49.9534,50.0896,24900.0
2014-12-30 13:05:00,73.54,73.55,73.45,73.51,16400.0,50.076,50.0828,50.0147,50.0556,16400.0
2014-12-30 13:10:00,73.51,73.54,73.43,73.48,28200.0,50.0556,50.076,50.0011,50.0351,28200.0
2014-12-30 13:15:00,73.48,73.52,73.44,73.47,17700.0,50.0351,50.0624,50.0079,50.0283,17700.0
2014-12-30 13:20:00,73.46,73.55,73.46,73.47,20800.0,50.0215,50.0828,50.0215,50.0283,20800.0
2014-12-30 13:25:00,73.46,73.48,73.41,73.46,15500.0,50.0215,50.0351,49.9875,50.0215,15500.0
2014-12-30 13:30:00,73.44,73.54,73.44,73.48,20900.0,50.0079,50.076,50.0079,50.0351,20900.0
2014-12-30 13:35:00,73.48,73.55,73.45,73.52,21600.0,50.0351,50.0828,50.0147,50.0624,21600.0
2014-12-30 13:40:00,73.51,73.52,73.39,73.49,25000.0,50.0556,50.0624,49.9739,50.042,25000.0
2014-12-30 13:45:00,73.49,73.54,73.46,73.48,24800.0,50.042,50.076,50.0215,50.0351,24800.0
2014-12-30 13:50:00,73.49,73.5,73.42,73.43,29100.0,50.042,50.0488,49.9943,50.0011,29100.0
2014-12-30 13:55:00,73.43,73.46,73.29,73.4,68800.0,50.0011,50.0215,49.9058,49.9807,68800.0
2014-12-30 14:00:00,73.38,73.56,73.36,73.54,41200.0,49.9671,50.0896,49.9534,50.076,41200.0
2014-12-30 14:05:00,73.54,73.61,73.54,73.59,27600.0,50.076,50.1237,50.076,50.11,27600.0
2014-12-30 14:10:00,73.58,73.59,73.39,73.47,25200.0,50.1032,50.11,49.9739,50.0283,25200.0
2014-12-30 14:15:00,73.47,73.48,73.32,73.33,20900.0,50.0283,50.0351,49.9262,49.933,20900.0
2014-12-30 14:20:00,73.34,73.46,73.32,73.42,28200.0,49.9398,50.0215,49.9262,49.9943,28200.0
2014-12-30 14:25:00,73.42,73.49,73.4,73.42,23900.0,49.9943,50.042,49.9807,49.9943,23900.0
2014-12-30 14:30:00,73.42,73.46,73.37,73.39,28000.0,49.9943,50.0215,49.9602,49.9739,28000.0
2014-12-30 14:35:00,73.39,73.44,73.37,73.41,37400.0,49.9739,50.0079,49.9602,49.9875,37400.0
2014-12-30 14:40:00,73.42,73.42,73.34,73.38,58100.0,49.9943,49.9943,49.9398,49.9671,58100.0
2014-12-30 14:45:00,73.38,73.45,73.37,73.42,40800.0,49.9671,50.0147,49.9602,49.9943,40800.0
2014-12-30 14:50:00,73.42,73.42,73.36,73.38,34100.0,49.9943,49.9943,49.9534,49.9671,34100.0
2014-12-30 14:55:00,73.38,73.4,73.21,73.23,19000.0,49.9671,49.9807,49.8513,49.8649,19000.0
2014-12-30 15:00:00,73.22,73.25,73.16,73.24,25800.0,49.8581,49.8785,49.8172,49.8717,25800.0
2014-12-30 15:05:00,73.24,73.27,73.22,73.27,23300.0,49.8717,49.8921,49.8581,49.8921,23300.0
2014-12-30 15:10:00,73.26,73.32,73.24,73.31,52000.0,49.8853,49.9262,49.8717,49.9194,52000.0
2014-12-30 15:15:00,73.32,73.48,73.32,73.46,73800.0,49.9262,50.0351,49.9262,50.0215,73800.0
2014-12-30 15:20:00,73.45,73.49,73.34,73.34,41300.0,50.0147,50.042,49.9398,49.9398,41300.0
2014-12-30 15:25:00,73.34,73.38,73.32,73.34,31100.0,49.9398,49.9671,49.9262,49.9398,31100.0
2014-12-30 15:30:00,73.34,73.37,73.25,73.36,50700.0,49.9398,49.9602,49.8785,49.9534,50700.0
2014-12-30 15:35:00,73.35,73.37,73.28,73.28,45700.0,49.9466,49.9602,49.899,49.899,45700.0
2014-12-30 15:40:00,73.28,73.29,73.09,73.11,53800.0,49.899,49.9058,49.7696,49.7832,53800.0
2014-12-30 15:45:00,73.11,73.12,73.03,73.03,54100.0,49.7832,49.79,49.7287,49.7287,54100.0
2014-12-30 15:50:00,73.03,73.04,72.96,72.98,60000.0,49.7287,49.7355,49.6811,49.6947,60000.0
2014-12-30 15:55:00,72.97,72.98,72.88,72.95,120500.0,49.6879,49.6947,49.6266,49.6742,120500.0
2014-12-31 09:30:00,72.7,73.03,72.08,72.45,88700.0,49.504,49.7287,49.0818,49.3338,88700.0
2014-12-31 09:35:00,72.48,72.68,72.13,72.14,23900.0,49.3542,49.4904,49.1159,49.1227,23900.0
2014-12-31 09:40:00,72.15,72.15,71.85,71.85,45500.0,49.1295,49.1295,48.9252,48.9252,45500.0
2014-12-31 09:45:00,71.88,71.93,71.77,71.91,77600.0,48.9456,48.9797,48.8707,48.9661,77600.0
2014-12-31 09:50:00,71.9,72.64,71.88,72.58,68400.0,48.9593,49.4632,48.9456,49.4223,68400.0
2014-12-31 09:55:00,72.54,72.66,72.26,72.34,28500.0,49.3951,49.4768,49.2044,49.2589,28500.0
2014-12-31 10:00:00,72.37,72.41,72.23,72.25,23500.0,49.2793,49.3065,49.184,49.1976,23500.0
2014-12-31 10:05:00,72.25,72.34,72.17,72.23,27000.0,49.1976,49.2589,49.1431,49.184,27000.0
2014-12-31 10:10:00,72.21,72.36,72.15,72.17,13300.0,49.1704,49.2725,49.1295,49.1431,13300.0
2014-12-31 10:15:00,72.17,72.39,72.14,72.36,20800.0,49.1431,49.2929,49.1227,49.2725,20800.0
2014-12-31 10:20:00,72.36,72.44,72.21,72.29,22700.0,49.2725,49.327,49.1704,49.2248,22700.0
2014-12-31 10:25:00,72.28,72.43,72.28,72.42,20500.0,49.218,49.3202,49.218,49.3134,20500.0
2014-12-31 10:30:00,72.4,72.49,72.2,72.21,24400.0,49.2997,49.361,49.1635,49.1704,24400.0
2014-12-31 10:35:00,72.21,72.31,72.05,72.07,43700.0,49.1704,49.2384,49.0614,49.075,43700.0
2014-12-31 10:40:00,72.07,72.13,71.88,72.05,63100.0,49.075,49.1159,48.9456,49.0614,63100.0
2014-12-31 10:45:00,72.05,72.13,71.9,72.13,15700.0,49.0614,49.1159,48.9593,49.1159,15700.0
2014-12-31 10:50:00,72.12,72.22,72.09,72.15,17900.0,49.1091,49.1772,49.0886,49.1295,17900.0
2014-12-31 10:55:00,72.15,72.18,72.06,72.06,19900.0,49.1295,49.1499,49.0682,49.0682,19900.0
2014-12-31 11:00:00,72.05,72.09,71.96,71.96,20600.0,49.0614,49.0886,49.0001,49.0001,20600.0
2014-12-31 11:05:00,71.97,72.23,71.97,72.2,23000.0,49.0069,49.184,49.0069,49.1635,23000.0
2014-12-31 11:10:00,72.18,72.3,72.16,72.23,21000.0,49.1499,49.2316,49.1363,49.184,21000.0
2014-12-31 11:15:00,72.23,72.26,72.15,72.21,14000.0,49.184,49.2044,49.1295,49.1704,14000.0
2014-12-31 11:20:00,72.18,72.33,72.16,72.17,21500.0,49.1499,49.2521,49.1363,49.1431,21500.0
2014-12-31 11:25:00,72.15,72.28,72.13,72.17,19100.0,49.1295,49.218,49.1159,49.1431,19100.0
2014-12-31 11:30:00,72.17,72.32,72.14,72.23,12300.0,49.1431,49.2453,49.1227,49.184,12300.0
2014-12-31 11:35:00,72.23,72.26,72.17,72.22,9100.0,49.184,49.2044,49.1431,49.1772,9100.0
2014-12-31 11:40:00,72.22,72.31,72.15,72.31,17600.0,49.1772,49.2384,49.1295,49.2384,17600.0
2014-12-31 11:45:00,72.34,72.34,72.23,72.33,15500.0,49.2589,49.2589,49.184,49.2521,15500.0
2014-12-31 11:50:00,72.32,72.44,72.26,72.44,16300.0,49.2453,49.327,49.2044,49.327,16300.0
2014-12-31 11:55:00,72.46,72.47,72.22,72.22,20800.0,49.3406,49.3474,49.1772,49.1772,20800.0
2014-12-31 12:00:00,72.19,72.21,72.01,72.05,18300.0,49.1567,49.1704,49.0342,49.0614,18300.0
2014-12-31 12:05:00,72.05,72.27,72.04,72.21,27300.0,49.0614,49.2112,49.0546,49.1704,27300.0
2014-12-31 12:10:00,72.2,72.23,72.07,72.11,14700.0,49.1635,49.184,49.075,49.1023,14700.0
2014-12-31 12:15:00,72.11,72.2,72.07,72.11,12000.0,49.1023,49.1635,49.075,49.1023,12000.0
2014-12-31 12:20:00,72.09,72.17,72.02,72.14,17900.0,49.0886,49.1431,49.041,49.1227,17900.0
2014-12-31 12:25:00,72.16,72.17,71.95,72.1,16800.0,49.1363,49.1431,48.9933,49.0955,16800.0
2014-12-31 12:30:00,72.07,72.13,71.97,72.02,17100.0,49.075,49.1159,49.0069,49.041,17100.0
2014-12-31 12:35:00,72.01,72.13,71.99,71.99,18800.0,49.0342,49.1159,49.0206,49.0206,18800.0
2014-12-31 12:40:00,72.01,72.17,71.95,72.13,13500.0,49.0342,49.1431,48.9933,49.1159,13500.0
2014-12-31 12:45:00,72.12,72.21,72.04,72.19,12400.0,49.1091,49.1704,49.0546,49.1567,12400.0
2014-12-31 12:50:00,72.19,72.27,72.08,72.22,15600.0,49.1567,49.2112,49.0818,49.1772,15600.0
2014-12-31 12:55:00,72.21,72.27,72.11,72.17,11500.0,49.1704,49.2112,49.1023,49.1431,11500.0
2014-12-31 13:00:00,72.19,72.36,72.09,72.31,11000.0,49.1567,49.2725,49.0886,49.2384,11000.0
2014-12-31 13:05:00,72.31,72.36,72.26,72.28,9300.0,49.2384,49.2725,49.2044,49.218,9300.0
2014-12-31 13:10:00,72.29,72.4,72.28,72.29,15100.0,49.2248,49.2997,49.218,49.2248,15100.0
2014-12-31 13:15:00,72.34,72.4,72.27,72.3,8600.0,49.2589,49.2997,49.2112,49.2316,8600.0
2014-12-31 13:20:00,72.3,72.4,72.3,72.33,5800.0,49.2316,49.2997,49.2316,49.2521,5800.0
2014-12-31 13:25:00,72.32,72.45,72.31,72.45,7800.0,49.2453,49.3338,49.2384,49.3338,7800.0
2014-12-31 13:30:00,72.46,72.53,72.43,72.52,14300.0,49.3406,49.3883,49.3202,49.3814,14300.0
2014-12-31 13:35:00,72.51,72.56,72.42,72.46,28200.0,49.3746,49.4087,49.3134,49.3406,28200.0
2014-12-31 13:40:00,72.45,72.54,72.42,72.53,17900.0,49.3338,49.3951,49.3134,49.3883,17900.0
2014-12-31 13:45:00,72.55,72.65,72.53,72.59,13900.0,49.4019,49.47,49.3883,49.4291,13900.0
2014-12-31 13:50:00,72.58,72.59,72.38,72.41,38200.0,49.4223,49.4291,49.2861,49.3065,38200.0
2014-12-31 13:55:00,72.4,72.41,72.24,72.27,35900.0,49.2997,49.3065,49.1908,49.2112,35900.0
2014-12-31 14:00:00,72.26,72.26,72.07,72.08,28000.0,49.2044,49.2044,49.075,49.0818,28000.0
2014-12-31 14:05:00,72.09,72.09,71.93,71.98,23000.0,49.0886,49.0886,48.9797,49.0137,23000.0
2014-12-31 14:10:00,71.99,72.09,71.98,72.02,15800.0,49.0206,49.0886,49.0137,49.041,15800.0
2014-12-31 14:15:00,72.0,72.02,71.87,71.97,21500.0,49.0274,49.041,48.9388,49.0069,21500.0
2014-12-31 14:20:00,72.01,72.08,71.95,72.04,16700.0,49.0342,49.0818,48.9933,49.0546,16700.0
2014-12-31 14:25:00,72.1,72.27,72.04,72.26,18400.0,49.0955,49.2112,49.0546,49.2044,18400.0
2014-12-31 14:30:00,72.27,72.32,72.21,72.22,16800.0,49.2112,49.2453,49.1704,49.1772,16800.0
2014-12-31 14:35:00,72.22,72.28,72.1,72.12,16200.0,49.1772,49.218,49.0955,49.1091,16200.0
2014-12-31 14:40:00,72.13,72.26,71.97,72.23,24900.0,49.1159,49.2044,49.0069,49.184,24900.0
2014-12-31 14:45:00,72.25,72.26,72.13,72.14,9000.0,49.1976,49.2044,49.1159,49.1227,9000.0
2014-12-31 14:50:00,72.13,72.17,72.01,72.03,15400.0,49.1159,49.1431,49.0342,49.0478,15400.0
2014-12-31 14:55:00,72.04,72.05,71.98,72.02,13700.0,49.0546,49.0614,49.0137,49.041,13700.0
2014-12-31 15:00:00,72.03,72.03,71.9,71.93,14000.0,49.0478,49.0478,48.9593,48.9797,14000.0
2014-12-31 15:05:00,71.92,71.96,71.87,71.96,18100.0,48.9729,49.0001,48.9388,49.0001,18100.0
2014-12-31 15:10:00,71.96,72.04,71.9,72.01,33200.0,49.0001,49.0546,48.9593,49.0342,33200.0
2014-12-31 15:15:00,72.0,72.14,72.0,72.12,17900.0,49.0274,49.1227,49.0274,49.1091,17900.0
2014-12-31 15:20:00,72.11,72.16,72.08,72.11,12600.0,49.1023,49.1363,49.0818,49.1023,12600.0
2014-12-31 15:25:00,72.12,72.17,72.02,72.14,25500.0,49.1091,49.1431,49.041,49.1227,25500.0
2014-12-31 15:30:00,72.17,72.17,72.04,72.09,17700.0,49.1431,49.1431,49.0546,49.0886,17700.0
2014-12-31 15:35:00,72.1,72.13,72.04,72.07,25900.0,49.0955,49.1159,49.0546,49.075,25900.0
2014-12-31 15:40:00,72.07,72.07,71.88,71.96,37100.0,49.075,49.075,48.9456,49.0001,37100.0
2014-12-31 15:45:00,71.94,71.95,71.8,71.8,55500.0,48.9865,48.9933,48.8912,48.8912,55500.0
2014-12-31 15:50:00,71.81,71.82,71.66,71.74,66400.0,48.898,48.9048,48.7958,48.8503,66400.0
2014-12-31 15:55:00,71.74,71.84,71.66,71.7,101400.0,48.8503,48.9184,48.7958,48.8231,101400.0
2015-01-02 09:30:00,71.61,72.21,71.18,71.63,46300.0,48.7618,49.1704,48.469,48.7754,46300.0
2015-01-02 09:35:00,71.67,72.0,71.5,71.89,18200.0,48.8027,49.0274,48.6869,48.9525,18200.0
2015-01-02 09:40:00,71.88,71.98,71.77,71.96,22600.0,48.9456,49.0137,48.8707,49.0001,22600.0
2015-01-02 09:45:00,72.0,72.15,71.91,72.11,25400.0,49.0274,49.1295,48.9661,49.1023,25400.0
2015-01-02 09:50:00,72.07,72.16,71.97,72.08,15700.0,49.075,49.1363,49.0069,49.0818,15700.0
2015-01-02 09:55:00,72.07,72.13,71.97,72.05,12200.0,49.075,49.1159,49.0069,49.0614,12200.0
2015-01-02 10:00:00,72.1,72.22,71.84,72.16,25600.0,49.0955,49.1772,48.9184,49.1363,25600.0
2015-01-02 10:05:00,72.11,72.15,71.67,71.77,40400.0,49.1023,49.1295,48.8027,48.8707,40400.0
2015-01-02 10:10:00,71.76,71.9,71.61,71.81,17500.0,48.8639,48.9593,48.7618,48.898,17500.0
2015-01-02 10:15:00,71.77,71.79,71.44,71.72,26200.0,48.8707,48.8844,48.646,48.8367,26200.0
2015-01-02 10:20:00,71.69,71.69,71.39,71.43,52900.0,48.8163,48.8163,48.612,48.6392,52900.0
2015-01-02 10:25:00,71.43,71.51,71.31,71.39,50700.0,48.6392,48.6937,48.5575,48.612,50700.0
2015-01-02 10:30:00,71.43,71.6,71.36,71.47,50800.0,48.6392,48.755,48.5916,48.6665,50800.0
2015-01-02 10:35:00,71.49,71.56,71.2,71.27,44800.0,48.6801,48.7277,48.4826,48.5303,44800.0
2015-01-02 10:40:00,71.29,71.64,71.29,71.52,23500.0,48.5439,48.7822,48.5439,48.7005,23500.0
2015-01-02 10:45:00,71.53,71.7,71.5,71.54,54500.0,48.7073,48.8231,48.6869,48.7141,54500.0
2015-01-02 10:50:00,71.51,71.54,71.28,71.32,29200.0,48.6937,48.7141,48.5371,48.5643,29200.0
2015-01-02 10:55:00,71.3,71.49,71.27,71.27,28300.0,48.5507,48.6801,48.5303,48.5303,28300.0
2015-01-02 11:00:00,71.29,71.37,71.19,71.28,30200.0,48.5439,48.5984,48.4758,48.5371,30200.0
2015-01-02 11:05:00,71.25,71.31,71.14,71.17,50200.0,48.5167,48.5575,48.4418,48.4622,50200.0
2015-01-02 11:10:00,71.17,71.28,70.95,71.04,71100.0,48.4622,48.5371,48.3124,48.3737,71100.0
2015-01-02 11:15:00,71.08,71.3,71.01,71.26,21300.0,48.4009,48.5507,48.3532,48.5235,21300.0
2015-01-02 11:20:00,71.25,71.42,71.22,71.26,28800.0,48.5167,48.6324,48.4962,48.5235,28800.0
2015-01-02 11:25:00,71.27,71.57,71.27,71.42,34800.0,48.5303,48.7346,48.5303,48.6324,34800.0
2015-01-02 11:30:00,71.47,71.8,71.47,71.8,17500.0,48.6665,48.8912,48.6665,48.8912,17500.0
2015-01-02 11:35:00,71.8,71.82,71.63,71.7,18000.0,48.8912,48.9048,48.7754,48.8231,18000.0
2015-01-02 11:40:00,71.72,71.83,71.45,71.49,45000.0,48.8367,48.9116,48.6528,48.6801,45000.0
2015-01-02 11:45:00,71.53,71.64,71.47,71.5,41400.0,48.7073,48.7822,48.6665,48.6869,41400.0
2015-01-02 11:50:00,71.55,71.77,71.45,71.77,17600.0,48.7209,48.8707,48.6528,48.8707,17600.0
2015-01-02 11:55:00,71.73,71.82,71.67,71.82,15400.0,48.8435,48.9048,48.8027,48.9048,15400.0
2015-01-02 12:00:00,71.8,71.94,71.71,71.88,10800.0,48.8912,48.9865,48.8299,48.9456,10800.0
2015-01-02 12:05:00,71.87,72.11,71.87,72.03,16900.0,48.9388,49.1023,48.9388,49.0478,16900.0
2015-01-02 12:10:00,72.04,72.15,71.98,72.04,16100.0,49.0546,49.1295,49.0137,49.0546,16100.0
2015-01-02 12:15:00,72.06,72.07,71.89,71.92,12400.0,49.0682,49.075,48.9525,48.9729,12400.0
2015-01-02 12:20:00,71.91,72.02,71.89,72.0,12100.0,48.9661,49.041,48.9525,49.0274,12100.0
2015-01-02 12:25:00,71.96,72.01,71.87,71.93,16100.0,49.0001,49.0342,48.9388,48.9797,16100.0
2015-01-02 12:30:00,71.91,72.12,71.88,72.04,13700.0,48.9661,49.1091,48.9456,49.0546,13700.0
2015-01-02 12:35:00,72.01,72.22,71.99,72.15,16900.0,49.0342,49.1772,49.0206,49.1295,16900.0
2015-01-02 12:40:00,72.13,72.17,72.03,72.09,9600.0,49.1159,49.1431,49.0478,49.0886,9600.0
2015-01-02 12:45:00,72.07,72.15,71.92,71.95,16900.0,49.075,49.1295,48.9729,48.9933,16900.0
2015-01-02 12:50:00,71.96,72.04,71.94,71.96,12100.0,49.0001,49.0546,48.9865,49.0001,12100.0
2015-01-02 12:55:00,72.02,72.09,71.96,72.01,12300.0,49.041,49.0886,49.0001,49.0342,12300.0
2015-01-02 13:00:00,72.01,72.06,71.92,72.04,13300.0,49.0342,49.0682,48.9729,49.0546,13300.0
2015-01-02 13:05:00,72.04,72.35,72.04,72.26,13800.0,49.0546,49.2657,49.0546,49.2044,13800.0
2015-01-02 13:10:00,72.23,72.26,72.18,72.18,7700.0,49.184,49.2044,49.1499,49.1499,7700.0
2015-01-02 13:15:00,72.18,72.32,72.16,72.25,11300.0,49.1499,49.2453,49.1363,49.1976,11300.0
2015-01-02 13:20:00,72.25,72.36,72.25,72.33,9400.0,49.1976,49.2725,49.1976,49.2521,9400.0
2015-01-02 13:25:00,72.33,72.34,71.97,72.02,22800.0,49.2521,49.2589,49.0069,49.041,22800.0
2015-01-02 13:30:00,72.0,72.02,71.83,71.89,15300.0,49.0274,49.041,48.9116,48.9525,15300.0
2015-01-02 13:35:00,71.86,71.98,71.84,71.93,10000.0,48.932,49.0137,48.9184,48.9797,10000.0
2015-01-02 13:40:00,71.93,71.96,71.88,71.9,7500.0,48.9797,49.0001,48.9456,48.9593,7500.0
2015-01-02 13:45:00,71.88,71.9,71.74,71.78,17400.0,48.9456,48.9593,48.8503,48.8776,17400.0
2015-01-02 13:50:00,71.77,71.86,71.69,71.84,27700.0,48.8707,48.932,48.8163,48.9184,27700.0
2015-01-02 13:55:00,71.83,71.83,71.68,71.7,15700.0,48.9116,48.9116,48.8095,48.8231,15700.0
2015-01-02 14:00:00,71.69,71.74,71.66,71.72,11900.0,48.8163,48.8503,48.7958,48.8367,11900.0
2015-01-02 14:05:00,71.71,71.81,71.65,71.78,10400.0,48.8299,48.898,48.789,48.8776,10400.0
2015-01-02 14:10:00,71.8,71.82,71.72,71.75,14100.0,48.8912,48.9048,48.8367,48.8571,14100.0
2015-01-02 14:15:00,71.74,71.78,71.67,71.78,12700.0,48.8503,48.8776,48.8027,48.8776,12700.0
2015-01-02 14:20:00,71.74,71.99,71.74,71.97,8500.0,48.8503,49.0206,48.8503,49.0069,8500.0
2015-01-02 14:25:00,71.98,72.07,71.9,71.94,17800.0,49.0137,49.075,48.9593,48.9865,17800.0
2015-01-02 14:30:00,71.94,71.94,71.79,71.9,14800.0,48.9865,48.9865,48.8844,48.9593,14800.0
2015-01-02 14:35:00,71.89,72.02,71.88,72.0,11600.0,48.9525,49.041,48.9456,49.0274,11600.0
2015-01-02 14:40:00,71.98,72.08,71.91,71.94,19400.0,49.0137,49.0818,48.9661,48.9865,19400.0
2015-01-02 14:45:00,71.93,72.02,71.91,72.0,13900.0,48.9797,49.041,48.9661,49.0274,13900.0
2015-01-02 14:50:00,72.0,72.12,71.99,72.05,14300.0,49.0274,49.1091,49.0206,49.0614,14300.0
2015-01-02 14:55:00,72.05,72.1,72.01,72.08,22600.0,49.0614,49.0955,49.0342,49.0818,22600.0
2015-01-02 15:00:00,72.09,72.13,72.05,72.13,43000.0,49.0886,49.1159,49.0614,49.1159,43000.0
2015-01-02 15:05:00,72.12,72.15,72.03,72.15,22500.0,49.1091,49.1295,49.0478,49.1295,22500.0
2015-01-02 15:10:00,72.16,72.17,71.98,72.09,31100.0,49.1363,49.1431,49.0137,49.0886,31100.0
2015-01-02 15:15:00,72.1,72.2,72.07,72.12,37600.0,49.0955,49.1635,49.075,49.1091,37600.0
2015-01-02 15:20:00,72.13,72.27,72.11,72.27,30400.0,49.1159,49.2112,49.1023,49.2112,30400.0
2015-01-02 15:25:00,72.27,72.3,72.21,72.27,30900.0,49.2112,49.2316,49.1704,49.2112,30900.0
2015-01-02 15:30:00,72.3,72.38,72.28,72.34,34000.0,49.2316,49.2861,49.218,49.2589,34000.0
2015-01-02 15:35:00,72.33,72.39,72.25,72.28,32300.0,49.2521,49.2929,49.1976,49.218,32300.0
2015-01-02 15:40:00,72.29,72.4,72.23,72.3,28300.0,49.2248,49.2997,49.184,49.2316,28300.0
2015-01-02 15:45:00,72.29,72.45,72.27,72.43,44400.0,49.2248,49.3338,49.2112,49.3202,44400.0
2015-01-02 15:50:00,72.43,72.45,72.31,72.32,48600.0,49.3202,49.3338,49.2384,49.2453,48600.0
2015-01-02 15:55:00,72.32,72.4,72.29,72.29,100300.0,49.2453,49.2997,49.2248,49.2248,100300.0
2015-01-05 09:30:00,71.24,71.59,71.02,71.19,66600.0,48.5098,48.7482,48.36,48.4758,66600.0
2015-01-05 09:35:00,71.21,71.22,70.25,70.27,32000.0,48.4894,48.4962,47.8357,47.8493,32000.0
2015-01-05 09:40:00,70.25,70.4,70.04,70.16,82200.0,47.8357,47.9379,47.6927,47.7744,82200.0
2015-01-05 09:45:00,70.17,70.2,69.57,69.61,80800.0,47.7812,47.8017,47.3727,47.3999,80800.0
2015-01-05 09:50:00,69.61,69.69,69.44,69.49,64600.0,47.3999,47.4544,47.2842,47.3182,64600.0
2015-01-05 09:55:00,69.45,69.55,69.42,69.48,36200.0,47.291,47.3591,47.2705,47.3114,36200.0
2015-01-05 10:00:00,69.44,69.51,69.32,69.4,44800.0,47.2842,47.3318,47.2025,47.2569,44800.0
2015-01-05 10:05:00,69.39,69.61,69.36,69.54,36100.0,47.2501,47.3999,47.2297,47.3523,36100.0
2015-01-05 10:10:00,69.53,69.58,69.37,69.43,39800.0,47.3454,47.3795,47.2365,47.2774,39800.0
2015-01-05 10:15:00,69.48,69.52,69.3,69.33,48000.0,47.3114,47.3386,47.1888,47.2093,48000.0
2015-01-05 10:20:00,69.3,69.56,69.18,69.5,45600.0,47.1888,47.3659,47.1071,47.325,45600.0
2015-01-05 10:25:00,69.51,69.55,69.23,69.23,81200.0,47.3318,47.3591,47.1412,47.1412,81200.0
2015-01-05 10:30:00,69.23,69.47,69.21,69.4,37100.0,47.1412,47.3046,47.1275,47.2569,37100.0
2015-01-05 10:35:00,69.41,69.48,69.33,69.4,34100.0,47.2637,47.3114,47.2093,47.2569,34100.0
2015-01-05 10:40:00,69.37,69.46,69.25,69.29,47900.0,47.2365,47.2978,47.1548,47.182,47900.0
2015-01-05 10:45:00,69.25,69.31,69.2,69.31,24900.0,47.1548,47.1956,47.1207,47.1956,24900.0
2015-01-05 10:50:00,69.32,69.37,69.22,69.25,37500.0,47.2025,47.2365,47.1344,47.1548,37500.0
2015-01-05 10:55:00,69.25,69.26,69.09,69.09,76000.0,47.1548,47.1616,47.0458,47.0458,76000.0
2015-01-05 11:00:00,69.08,69.09,68.81,68.84,63800.0,47.039,47.0458,46.8552,46.8756,63800.0
2015-01-05 11:05:00,68.84,68.87,68.78,68.82,66300.0,46.8756,46.896,46.8347,46.862,66300.0
2015-01-05 11:10:00,68.82,68.82,68.64,68.74,57200.0,46.862,46.862,46.7394,46.8075,57200.0
2015-01-05 11:15:00,68.72,68.72,68.47,68.52,31700.0,46.7939,46.7939,46.6237,46.6577,31700.0
2015-01-05 11:20:00,68.55,68.55,68.35,68.47,38900.0,46.6781,46.6781,46.5419,46.6237,38900.0
2015-01-05 11:25:00,68.45,68.49,68.22,68.25,44900.0,46.61,46.6373,46.4534,46.4739,44900.0
2015-01-05 11:30:00,68.22,68.33,68.12,68.19,91200.0,46.4534,46.5283,46.3853,46.433,91200.0
2015-01-05 11:35:00,68.19,68.5,68.13,68.45,83600.0,46.433,46.6441,46.3921,46.61,83600.0
2015-01-05 11:40:00,68.45,68.54,68.35,68.49,40000.0,46.61,46.6713,46.5419,46.6373,40000.0
2015-01-05 11:45:00,68.49,68.51,68.18,68.28,80200.0,46.6373,46.6509,46.4262,46.4943,80200.0
2015-01-05 11:50:00,68.29,68.31,68.1,68.18,86200.0,46.5011,46.5147,46.3717,46.4262,86200.0
2015-01-05 11:55:00,68.17,68.27,68.02,68.08,71600.0,46.4194,46.4875,46.3172,46.3581,71600.0
2015-01-05 12:00:00,68.08,68.09,67.91,67.96,57900.0,46.3581,46.3649,46.2423,46.2764,57900.0
2015-01-05 12:05:00,67.98,67.99,67.67,67.74,79400.0,46.29,46.2968,46.0789,46.1266,79400.0
2015-01-05 12:10:00,67.74,67.82,67.7,67.75,62300.0,46.1266,46.181,46.0993,46.1334,62300.0
2015-01-05 12:15:00,67.74,67.74,67.66,67.72,36300.0,46.1266,46.1266,46.0721,46.113,36300.0
2015-01-05 12:20:00,67.69,67.93,67.68,67.74,54200.0,46.0925,46.256,46.0857,46.1266,54200.0
2015-01-05 12:25:00,67.77,67.79,67.61,67.62,47400.0,46.147,46.1606,46.0381,46.0449,47400.0
2015-01-05 12:30:00,67.62,67.66,67.53,67.6,44700.0,46.0449,46.0721,45.9836,46.0312,44700.0
2015-01-05 12:35:00,67.61,67.75,67.6,67.75,40600.0,46.0381,46.1334,46.0312,46.1334,40600.0
2015-01-05 12:40:00,67.78,68.03,67.76,68.02,39200.0,46.1538,46.324,46.1402,46.3172,39200.0
2015-01-05 12:45:00,68.01,68.07,67.91,68.07,35900.0,46.3104,46.3513,46.2423,46.3513,35900.0
2015-01-05 12:50:00,68.06,68.13,67.92,67.97,121300.0,46.3445,46.3921,46.2491,46.2832,121300.0
2015-01-05 12:55:00,67.97,68.09,67.93,68.08,118500.0,46.2832,46.3649,46.256,46.3581,118500.0
2015-01-05 13:00:00,68.09,68.12,67.92,67.93,83500.0,46.3649,46.3853,46.2491,46.256,83500.0
2015-01-05 13:05:00,67.93,68.19,67.92,68.14,42000.0,46.256,46.433,46.2491,46.3989,42000.0
2015-01-05 13:10:00,68.12,68.21,67.95,67.95,72400.0,46.3853,46.4466,46.2696,46.2696,72400.0
2015-01-05 13:15:00,67.95,67.95,67.84,67.88,27900.0,46.2696,46.2696,46.1947,46.2219,27900.0
2015-01-05 13:20:00,67.89,67.89,67.62,67.63,43200.0,46.2287,46.2287,46.0449,46.0517,43200.0
2015-01-05 13:25:00,67.63,67.73,67.58,67.73,41700.0,46.0517,46.1198,46.0176,46.1198,41700.0
2015-01-05 13:30:00,67.74,67.96,67.71,67.85,45700.0,46.1266,46.2764,46.1061,46.2015,45700.0
2015-01-05 13:35:00,67.84,67.92,67.78,67.87,67200.0,46.1947,46.2491,46.1538,46.2151,67200.0
2015-01-05 13:40:00,67.86,67.92,67.68,67.73,39100.0,46.2083,46.2491,46.0857,46.1198,39100.0
2015-01-05 13:45:00,67.73,67.76,67.61,67.62,50200.0,46.1198,46.1402,46.0381,46.0449,50200.0
2015-01-05 13:50:00,67.64,67.74,67.59,67.69,53400.0,46.0585,46.1266,46.0244,46.0925,53400.0
2015-01-05 13:55:00,67.69,67.7,67.5,67.54,54500.0,46.0925,46.0993,45.9631,45.9904,54500.0
2015-01-05 14:00:00,67.53,67.56,67.4,67.44,67300.0,45.9836,46.004,45.8951,45.9223,67300.0
2015-01-05 14:05:00,67.46,67.64,67.44,67.5,49700.0,45.9359,46.0585,45.9223,45.9631,49700.0
2015-01-05 14:10:00,67.5,67.53,67.33,67.35,42100.0,45.9631,45.9836,45.8474,45.861,42100.0
2015-01-05 14:15:00,67.32,67.48,67.19,67.19,71500.0,45.8406,45.9495,45.7521,45.7521,71500.0
2015-01-05 14:20:00,67.22,67.34,67.14,67.33,53200.0,45.7725,45.8542,45.718,45.8474,53200.0
2015-01-05 14:25:00,67.34,67.4,67.15,67.21,69800.0,45.8542,45.8951,45.7248,45.7657,69800.0
2015-01-05 14:30:00,67.24,67.27,67.15,67.25,34900.0,45.7861,45.8065,45.7248,45.7929,34900.0
2015-01-05 14:35:00,67.26,67.31,67.18,67.19,38800.0,45.7997,45.8338,45.7453,45.7521,38800.0
2015-01-05 14:40:00,67.2,67.27,67.15,67.15,53100.0,45.7589,45.8065,45.7248,45.7248,53100.0
2015-01-05 14:45:00,67.17,67.21,67.14,67.2,36100.0,45.7384,45.7657,45.718,45.7589,36100.0
2015-01-05 14:50:00,67.21,67.46,67.19,67.45,71600.0,45.7657,45.9359,45.7521,45.9291,71600.0
2015-01-05 14:55:00,67.45,67.51,67.41,67.48,38400.0,45.9291,45.97,45.9019,45.9495,38400.0
2015-01-05 15:00:00,67.48,67.57,67.46,67.5,104500.0,45.9495,46.0108,45.9359,45.9631,104500.0
2015-01-05 15:05:00,67.51,67.66,67.47,67.6,84200.0,45.97,46.0721,45.9427,46.0312,84200.0
2015-01-05 15:10:00,67.6,67.72,67.57,67.65,42600.0,46.0312,46.113,46.0108,46.0653,42600.0
2015-01-05 15:15:00,67.66,67.74,67.6,67.74,52300.0,46.0721,46.1266,46.0312,46.1266,52300.0
2015-01-05 15:20:00,67.72,67.81,67.67,67.78,56600.0,46.113,46.1742,46.0789,46.1538,56600.0
2015-01-05 15:25:00,67.79,67.92,67.75,67.89,94400.0,46.1606,46.2491,46.1334,46.2287,94400.0
2015-01-05 15:30:00,67.89,67.98,67.83,67.88,72700.0,46.2287,46.29,46.1879,46.2219,72700.0
2015-01-05 15:35:00,67.88,67.93,67.82,67.91,68400.0,46.2219,46.256,46.181,46.2423,68400.0
2015-01-05 15:40:00,67.91,68.0,67.86,67.91,55700.0,46.2423,46.3036,46.2083,46.2423,55700.0
2015-01-05 15:45:00,67.91,67.97,67.84,67.96,105700.0,46.2423,46.2832,46.1947,46.2764,105700.0
2015-01-05 15:50:00,67.96,68.13,67.95,68.07,128100.0,46.2764,46.3921,46.2696,46.3513,128100.0
2015-01-05 15:55:00,68.08,68.09,67.9,67.94,160400.0,46.3581,46.3649,46.2355,46.2628,160400.0
2015-01-06 09:30:00,67.66,68.51,67.5,68.49,82900.0,46.0721,46.6509,45.9631,46.6373,82900.0
2015-01-06 09:35:00,68.47,68.47,68.09,68.12,41100.0,46.6237,46.6237,46.3649,46.3853,41100.0
2015-01-06 09:40:00,68.11,68.52,68.11,68.2,96500.0,46.3785,46.6577,46.3785,46.4398,96500.0
2015-01-06 09:45:00,68.2,68.76,68.19,68.76,124500.0,46.4398,46.8211,46.433,46.8211,124500.0
2015-01-06 09:50:00,68.76,68.76,68.33,68.37,76500.0,46.8211,46.8211,46.5283,46.5556,76500.0
2015-01-06 09:55:00,68.37,68.37,68.08,68.09,45100.0,46.5556,46.5556,46.3581,46.3649,45100.0
2015-01-06 10:00:00,68.08,68.34,67.91,67.99,106000.0,46.3581,46.5351,46.2423,46.2968,106000.0
2015-01-06 10:05:00,67.99,68.19,67.77,68.16,124000.0,46.2968,46.433,46.147,46.4126,124000.0
2015-01-06 10:10:00,68.15,68.4,68.1,68.4,78400.0,46.4058,46.576,46.3717,46.576,78400.0
2015-01-06 10:15:00,68.42,68.43,68.25,68.26,72300.0,46.5896,46.5964,46.4739,46.4807,72300.0
2015-01-06 10:20:00,68.25,68.25,67.84,67.92,44900.0,46.4739,46.4739,46.1947,46.2491,44900.0
2015-01-06 10:25:00,67.92,67.95,67.79,67.95,32000.0,46.2491,46.2696,46.1606,46.2696,32000.0
2015-01-06 10:30:00,67.95,67.97,67.59,67.6,34000.0,46.2696,46.2832,46.0244,46.0312,34000.0
2015-01-06 10:35:00,67.58,67.63,67.4,67.41,55800.0,46.0176,46.0517,45.8951,45.9019,55800.0
2015-01-06 10:40:00,67.4,67.4,67.24,67.31,68300.0,45.8951,45.8951,45.7861,45.8338,68300.0
2015-01-06 10:45:00,67.32,67.39,67.13,67.15,52400.0,45.8406,45.8882,45.7112,45.7248,52400.0
2015-01-06 10:50:00,67.16,67.22,67.04,67.04,40500.0,45.7316,45.7725,45.6499,45.6499,40500.0
2015-01-06 10:55:00,67.06,67.24,66.97,67.09,62000.0,45.6635,45.7861,45.6023,45.684,62000.0
2015-01-06 11:00:00,67.09,67.09,66.77,66.92,53700.0,45.684,45.684,45.4661,45.5682,53700.0
2015-01-06 11:05:00,66.94,66.98,66.72,66.93,46500.0,45.5818,45.6091,45.432,45.575,46500.0
2015-01-06 11:10:00,66.93,66.96,66.81,66.91,17900.0,45.575,45.5954,45.4933,45.5614,17900.0
2015-01-06 11:15:00,66.92,67.02,66.76,66.86,43400.0,45.5682,45.6363,45.4593,45.5274,43400.0
2015-01-06 11:20:00,66.86,66.86,66.58,66.64,38100.0,45.5274,45.5274,45.3367,45.3775,38100.0
2015-01-06 11:25:00,66.63,66.77,66.59,66.77,44600.0,45.3707,45.4661,45.3435,45.4661,44600.0
2015-01-06 11:30:00,66.75,66.87,66.65,66.69,39300.0,45.4524,45.5342,45.3844,45.4116,39300.0
2015-01-06 11:35:00,66.69,66.78,66.48,66.5,34400.0,45.4116,45.4729,45.2686,45.2822,34400.0
2015-01-06 11:40:00,66.49,66.63,66.49,66.55,30200.0,45.2754,45.3707,45.2754,45.3163,30200.0
2015-01-06 11:45:00,66.55,66.78,66.55,66.78,44100.0,45.3163,45.4729,45.3163,45.4729,44100.0
2015-01-06 11:50:00,66.79,66.9,66.66,66.68,28500.0,45.4797,45.5546,45.3912,45.4048,28500.0
2015-01-06 11:55:00,66.66,66.87,66.66,66.69,22700.0,45.3912,45.5342,45.3912,45.4116,22700.0
2015-01-06 12:00:00,66.69,66.71,66.5,66.5,24300.0,45.4116,45.4252,45.2822,45.2822,24300.0
2015-01-06 12:05:00,66.54,66.61,66.41,66.61,45800.0,45.3095,45.3571,45.2209,45.3571,45800.0
2015-01-06 12:10:00,66.63,66.91,66.59,66.86,64200.0,45.3707,45.5614,45.3435,45.5274,64200.0
2015-01-06 12:15:00,66.84,66.97,66.8,66.86,44800.0,45.5137,45.6023,45.4865,45.5274,44800.0
2015-01-06 12:20:00,66.84,66.95,66.62,66.66,58600.0,45.5137,45.5886,45.3639,45.3912,58600.0
2015-01-06 12:25:00,66.65,66.77,66.64,66.73,50400.0,45.3844,45.4661,45.3775,45.4388,50400.0
2015-01-06 12:30:00,66.7,66.74,66.63,66.74,43100.0,45.4184,45.4456,45.3707,45.4456,43100.0
2015-01-06 12:35:00,66.73,66.88,66.71,66.84,58500.0,45.4388,45.541,45.4252,45.5137,58500.0
2015-01-06 12:40:00,66.82,67.0,66.82,66.9,25900.0,45.5001,45.6227,45.5001,45.5546,25900.0
2015-01-06 12:45:00,66.88,67.01,66.83,66.99,79200.0,45.541,45.6295,45.5069,45.6159,79200.0
2015-01-06 12:50:00,66.97,67.04,66.87,66.92,81300.0,45.6023,45.6499,45.5342,45.5682,81300.0
2015-01-06 12:55:00,66.91,66.97,66.84,66.9,38300.0,45.5614,45.6023,45.5137,45.5546,38300.0
2015-01-06 13:00:00,66.91,66.93,66.63,66.7,33600.0,45.5614,45.575,45.3707,45.4184,33600.0
2015-01-06 13:05:00,66.66,66.68,66.41,66.44,47200.0,45.3912,45.4048,45.2209,45.2414,47200.0
2015-01-06 13:10:00,66.42,66.48,66.31,66.45,32100.0,45.2277,45.2686,45.1528,45.2482,32100.0
2015-01-06 13:15:00,66.46,66.49,66.31,66.35,36400.0,45.255,45.2754,45.1528,45.1801,36400.0
2015-01-06 13:20:00,66.36,66.44,66.27,66.36,29300.0,45.1869,45.2414,45.1256,45.1869,29300.0
2015-01-06 13:25:00,66.39,66.5,66.23,66.49,27900.0,45.2073,45.2822,45.0984,45.2754,27900.0
2015-01-06 13:30:00,66.43,66.47,66.25,66.28,29400.0,45.2345,45.2618,45.112,45.1324,29400.0
2015-01-06 13:35:00,66.27,66.4,66.24,66.34,23300.0,45.1256,45.2141,45.1052,45.1733,23300.0
2015-01-06 13:40:00,66.34,66.35,66.11,66.12,24800.0,45.1733,45.1801,45.0166,45.0235,24800.0
2015-01-06 13:45:00,66.12,66.26,66.12,66.15,28600.0,45.0235,45.1188,45.0235,45.0439,28600.0
2015-01-06 13:50:00,66.17,66.22,66.12,66.13,32600.0,45.0575,45.0916,45.0235,45.0303,32600.0
2015-01-06 13:55:00,66.12,66.27,66.05,66.27,30100.0,45.0235,45.1256,44.9758,45.1256,30100.0
2015-01-06 14:00:00,66.26,66.29,66.08,66.17,44600.0,45.1188,45.1392,44.9962,45.0575,44600.0
2015-01-06 14:05:00,66.18,66.18,66.04,66.1,41300.0,45.0643,45.0643,44.969,45.0098,41300.0
2015-01-06 14:10:00,66.1,66.14,66.02,66.06,51900.0,45.0098,45.0371,44.9554,44.9826,51900.0
2015-01-06 14:15:00,66.05,66.19,66.03,66.11,36100.0,44.9758,45.0711,44.9622,45.0166,36100.0
2015-01-06 14:20:00,66.12,66.31,66.12,66.28,34800.0,45.0235,45.1528,45.0235,45.1324,34800.0
2015-01-06 14:25:00,66.28,66.54,66.28,66.54,51900.0,45.1324,45.3095,45.1324,45.3095,51900.0
2015-01-06 14:30:00,66.53,66.63,66.37,66.37,41500.0,45.3026,45.3707,45.1937,45.1937,41500.0
2015-01-06 14:35:00,66.37,66.53,66.35,66.52,38500.0,45.1937,45.3026,45.1801,45.2958,38500.0
2015-01-06 14:40:00,66.53,66.71,66.48,66.68,82600.0,45.3026,45.4252,45.2686,45.4048,82600.0
2015-01-06 14:45:00,66.69,66.82,66.66,66.79,85400.0,45.4116,45.5001,45.3912,45.4797,85400.0
2015-01-06 14:50:00,66.77,66.81,66.62,66.64,94900.0,45.4661,45.4933,45.3639,45.3775,94900.0
2015-01-06 14:55:00,66.63,66.65,66.37,66.42,73800.0,45.3707,45.3844,45.1937,45.2277,73800.0
2015-01-06 15:00:00,66.4,66.5,66.35,66.38,73700.0,45.2141,45.2822,45.1801,45.2005,73700.0
2015-01-06 15:05:00,66.37,66.45,66.31,66.39,72200.0,45.1937,45.2482,45.1528,45.2073,72200.0
2015-01-06 15:10:00,66.4,66.66,66.32,66.54,82900.0,45.2141,45.3912,45.1596,45.3095,82900.0
2015-01-06 15:15:00,66.52,66.61,66.5,66.54,66100.0,45.2958,45.3571,45.2822,45.3095,66100.0
2015-01-06 15:20:00,66.54,66.79,66.48,66.59,79100.0,45.3095,45.4797,45.2686,45.3435,79100.0
2015-01-06 15:25:00,66.58,66.67,66.53,66.67,111500.0,45.3367,45.398,45.3026,45.398,111500.0
2015-01-06 15:30:00,66.66,66.66,66.52,66.53,86200.0,45.3912,45.3912,45.2958,45.3026,86200.0
2015-01-06 15:35:00,66.54,66.55,66.31,66.31,123200.0,45.3095,45.3163,45.1528,45.1528,123200.0
2015-01-06 15:40:00,66.32,66.51,66.27,66.5,134600.0,45.1596,45.289,45.1256,45.2822,134600.0
2015-01-06 15:45:00,66.47,66.53,66.4,66.43,161200.0,45.2618,45.3026,45.2141,45.2345,161200.0
2015-01-06 15:50:00,66.42,66.45,66.21,66.25,152700.0,45.2277,45.2482,45.0847,45.112,152700.0
2015-01-06 15:55:00,66.24,66.27,66.02,66.03,274900.0,45.1052,45.1256,44.9554,44.9622,274900.0
2015-01-07 09:30:00,66.77,67.33,66.77,67.03,111400.0,45.4661,45.8474,45.4661,45.6431,111400.0
2015-01-07 09:35:00,66.98,67.06,66.69,66.97,55800.0,45.6091,45.6635,45.4116,45.6023,55800.0
2015-01-07 09:40:00,67.0,67.33,66.86,67.28,102300.0,45.6227,45.8474,45.5274,45.8133,102300.0
2015-01-07 09:45:00,67.28,67.89,67.25,67.77,179900.0,45.8133,46.2287,45.7929,46.147,179900.0
2015-01-07 09:50:00,67.79,67.84,67.35,67.38,100700.0,46.1606,46.1947,45.861,45.8814,100700.0
2015-01-07 09:55:00,67.38,67.47,67.09,67.09,85300.0,45.8814,45.9427,45.684,45.684,85300.0
2015-01-07 10:00:00,67.11,67.18,66.9,66.93,69600.0,45.6976,45.7453,45.5546,45.575,69600.0
2015-01-07 10:05:00,66.95,66.96,66.75,66.92,81800.0,45.5886,45.5954,45.4524,45.5682,81800.0
2015-01-07 10:10:00,66.92,67.08,66.83,66.83,74500.0,45.5682,45.6772,45.5069,45.5069,74500.0
2015-01-07 10:15:00,66.8,66.93,66.75,66.93,102100.0,45.4865,45.575,45.4524,45.575,102100.0
2015-01-07 10:20:00,66.93,67.06,66.82,66.88,46000.0,45.575,45.6635,45.5001,45.541,46000.0
2015-01-07 10:25:00,66.87,67.04,66.74,66.98,44600.0,45.5342,45.6499,45.4456,45.6091,44600.0
2015-01-07 10:30:00,66.96,66.96,66.44,66.59,91400.0,45.5954,45.5954,45.2414,45.3435,91400.0
2015-01-07 10:35:00,66.58,66.58,66.33,66.35,81900.0,45.3367,45.3367,45.1665,45.1801,81900.0
2015-01-07 10:40:00,66.32,66.46,66.27,66.4,86200.0,45.1596,45.255,45.1256,45.2141,86200.0
2015-01-07 10:45:00,66.39,66.58,66.39,66.57,75200.0,45.2073,45.3367,45.2073,45.3299,75200.0
2015-01-07 10:50:00,66.56,66.66,66.5,66.56,35500.0,45.3231,45.3912,45.2822,45.3231,35500.0
2015-01-07 10:55:00,66.57,66.57,66.23,66.3,44200.0,45.3299,45.3299,45.0984,45.146,44200.0
2015-01-07 11:00:00,66.3,66.54,66.12,66.12,48000.0,45.146,45.3095,45.0235,45.0235,48000.0
2015-01-07 11:05:00,66.12,66.24,66.12,66.18,56300.0,45.0235,45.1052,45.0235,45.0643,56300.0
2015-01-07 11:10:00,66.16,66.17,66.01,66.02,46000.0,45.0507,45.0575,44.9486,44.9554,46000.0
2015-01-07 11:15:00,66.02,66.25,66.02,66.25,64900.0,44.9554,45.112,44.9554,45.112,64900.0
2015-01-07 11:20:00,66.25,66.45,66.25,66.43,53600.0,45.112,45.2482,45.112,45.2345,53600.0
2015-01-07 11:25:00,66.45,66.46,66.3,66.36,65200.0,45.2482,45.255,45.146,45.1869,65200.0
2015-01-07 11:30:00,66.36,66.5,66.31,66.49,60200.0,45.1869,45.2822,45.1528,45.2754,60200.0
2015-01-07 11:35:00,66.48,66.62,66.46,66.61,55100.0,45.2686,45.3639,45.255,45.3571,55100.0
2015-01-07 11:40:00,66.61,66.75,66.57,66.7,139500.0,45.3571,45.4524,45.3299,45.4184,139500.0
2015-01-07 11:45:00,66.7,66.78,66.57,66.78,39100.0,45.4184,45.4729,45.3299,45.4729,39100.0
2015-01-07 11:50:00,66.78,66.84,66.66,66.82,38300.0,45.4729,45.5137,45.3912,45.5001,38300.0
2015-01-07 11:55:00,66.83,66.88,66.6,66.66,92400.0,45.5069,45.541,45.3503,45.3912,92400.0
2015-01-07 12:00:00,66.69,66.8,66.56,66.57,70400.0,45.4116,45.4865,45.3231,45.3299,70400.0
2015-01-07 12:05:00,66.57,66.8,66.56,66.65,35900.0,45.3299,45.4865,45.3231,45.3844,35900.0
2015-01-07 12:10:00,66.65,66.7,66.55,66.6,27200.0,45.3844,45.4184,45.3163,45.3503,27200.0
2015-01-07 12:15:00,66.58,66.69,66.57,66.64,27000.0,45.3367,45.4116,45.3299,45.3775,27000.0
2015-01-07 12:20:00,66.65,66.72,66.6,66.71,43900.0,45.3844,45.432,45.3503,45.4252,43900.0
2015-01-07 12:25:00,66.71,66.74,66.62,66.73,42700.0,45.4252,45.4456,45.3639,45.4388,42700.0
2015-01-07 12:30:00,66.73,66.77,66.62,66.69,44200.0,45.4388,45.4661,45.3639,45.4116,44200.0
2015-01-07 12:35:00,66.69,66.8,66.68,66.7,67500.0,45.4116,45.4865,45.4048,45.4184,67500.0
2015-01-07 12:40:00,66.71,66.75,66.59,66.65,43400.0,45.4252,45.4524,45.3435,45.3844,43400.0
2015-01-07 12:45:00,66.63,66.69,66.55,66.67,48700.0,45.3707,45.4116,45.3163,45.398,48700.0
2015-01-07 12:50:00,66.67,66.67,66.52,66.53,21500.0,45.398,45.398,45.2958,45.3026,21500.0
2015-01-07 12:55:00,66.53,66.55,66.41,66.44,17400.0,45.3026,45.3163,45.2209,45.2414,17400.0
2015-01-07 13:00:00,66.45,66.53,66.36,66.49,30200.0,45.2482,45.3026,45.1869,45.2754,30200.0
2015-01-07 13:05:00,66.49,66.55,66.44,66.47,19700.0,45.2754,45.3163,45.2414,45.2618,19700.0
2015-01-07 13:10:00,66.46,66.54,66.33,66.35,26000.0,45.255,45.3095,45.1665,45.1801,26000.0
2015-01-07 13:15:00,66.37,66.41,66.24,66.27,24700.0,45.1937,45.2209,45.1052,45.1256,24700.0
2015-01-07 13:20:00,66.28,66.29,66.09,66.19,52000.0,45.1324,45.1392,45.003,45.0711,52000.0
2015-01-07 13:25:00,66.17,66.31,66.16,66.16,144200.0,45.0575,45.1528,45.0507,45.0507,144200.0
2015-01-07 13:30:00,66.16,66.27,66.16,66.23,23800.0,45.0507,45.1256,45.0507,45.0984,23800.0
2015-01-07 13:35:00,66.22,66.26,66.08,66.09,29900.0,45.0916,45.1188,44.9962,45.003,29900.0
2015-01-07 13:40:00,66.09,66.12,66.06,66.08,95400.0,45.003,45.0235,44.9826,44.9962,95400.0
2015-01-07 13:45:00,66.07,66.12,65.91,66.08,89300.0,44.9894,45.0235,44.8805,44.9962,89300.0
2015-01-07 13:50:00,66.09,66.1,65.9,65.93,42600.0,45.003,45.0098,44.8737,44.8941,42600.0
2015-01-07 13:55:00,65.94,65.98,65.93,65.95,34900.0,44.9009,44.9281,44.8941,44.9077,34900.0
2015-01-07 14:00:00,65.96,66.19,65.9,66.15,78000.0,44.9145,45.0711,44.8737,45.0439,78000.0
2015-01-07 14:05:00,66.14,66.26,65.96,66.23,64000.0,45.0371,45.1188,44.9145,45.0984,64000.0
2015-01-07 14:10:00,66.26,66.32,66.18,66.3,40200.0,45.1188,45.1596,45.0643,45.146,40200.0
2015-01-07 14:15:00,66.31,66.39,66.22,66.23,41100.0,45.1528,45.2073,45.0916,45.0984,41100.0
2015-01-07 14:20:00,66.25,66.31,66.13,66.25,49500.0,45.112,45.1528,45.0303,45.112,49500.0
2015-01-07 14:25:00,66.24,66.29,66.15,66.16,46300.0,45.1052,45.1392,45.0439,45.0507,46300.0
2015-01-07 14:30:00,66.17,66.39,66.17,66.38,142100.0,45.0575,45.2073,45.0575,45.2005,142100.0
2015-01-07 14:35:00,66.39,66.64,66.38,66.51,66000.0,45.2073,45.3775,45.2005,45.289,66000.0
2015-01-07 14:40:00,66.5,66.52,66.28,66.31,41000.0,45.2822,45.2958,45.1324,45.1528,41000.0
2015-01-07 14:45:00,66.3,66.36,66.18,66.3,43800.0,45.146,45.1869,45.0643,45.146,43800.0
2015-01-07 14:50:00,66.3,66.3,66.15,66.17,37300.0,45.146,45.146,45.0439,45.0575,37300.0
2015-01-07 14:55:00,66.19,66.31,66.14,66.16,39400.0,45.0711,45.1528,45.0371,45.0507,39400.0
2015-01-07 15:00:00,66.16,66.25,66.16,66.18,42800.0,45.0507,45.112,45.0507,45.0643,42800.0
2015-01-07 15:05:00,66.18,66.32,66.17,66.28,35000.0,45.0643,45.1596,45.0575,45.1324,35000.0
2015-01-07 15:10:00,66.3,66.31,66.19,66.19,31500.0,45.146,45.1528,45.0711,45.0711,31500.0
2015-01-07 15:15:00,66.19,66.28,66.12,66.2,40200.0,45.0711,45.1324,45.0235,45.0779,40200.0
2015-01-07 15:20:00,66.2,66.23,66.1,66.12,46000.0,45.0779,45.0984,45.0098,45.0235,46000.0
2015-01-07 15:25:00,66.11,66.15,66.05,66.09,51200.0,45.0166,45.0439,44.9758,45.003,51200.0
2015-01-07 15:30:00,66.08,66.21,66.05,66.16,94200.0,44.9962,45.0847,44.9758,45.0507,94200.0
2015-01-07 15:35:00,66.16,66.25,66.09,66.22,47900.0,45.0507,45.112,45.003,45.0916,47900.0
2015-01-07 15:40:00,66.22,66.32,66.16,66.25,81900.0,45.0916,45.1596,45.0507,45.112,81900.0
2015-01-07 15:45:00,66.27,66.32,66.15,66.22,80100.0,45.1256,45.1596,45.0439,45.0916,80100.0
2015-01-07 15:50:00,66.23,66.27,66.15,66.18,108400.0,45.0984,45.1256,45.0439,45.0643,108400.0
2015-01-07 15:55:00,66.18,66.32,66.17,66.31,141100.0,45.0643,45.1596,45.0575,45.1528,141100.0
2015-01-08 09:30:00,67.1,67.39,66.83,66.91,82800.0,45.6908,45.8882,45.5069,45.5614,82800.0
2015-01-08 09:35:00,66.92,66.98,66.6,66.77,45500.0,45.5682,45.6091,45.3503,45.4661,45500.0
2015-01-08 09:40:00,66.78,67.08,66.72,66.93,72400.0,45.4729,45.6772,45.432,45.575,72400.0
2015-01-08 09:45:00,66.97,67.21,66.92,67.18,63600.0,45.6023,45.7657,45.5682,45.7453,63600.0
2015-01-08 09:50:00,67.24,67.34,67.15,67.33,46900.0,45.7861,45.8542,45.7248,45.8474,46900.0
2015-01-08 09:55:00,67.31,67.44,67.24,67.43,43100.0,45.8338,45.9223,45.7861,45.9155,43100.0
2015-01-08 10:00:00,67.41,67.68,67.37,67.48,72400.0,45.9019,46.0857,45.8746,45.9495,72400.0
2015-01-08 10:05:00,67.5,67.75,67.41,67.74,119400.0,45.9631,46.1334,45.9019,46.1266,119400.0
2015-01-08 10:10:00,67.72,67.8,67.57,67.74,74800.0,46.113,46.1674,46.0108,46.1266,74800.0
2015-01-08 10:15:00,67.74,67.8,67.47,67.52,84500.0,46.1266,46.1674,45.9427,45.9768,84500.0
2015-01-08 10:20:00,67.5,67.52,67.32,67.39,54200.0,45.9631,45.9768,45.8406,45.8882,54200.0
2015-01-08 10:25:00,67.4,67.51,67.24,67.24,56400.0,45.8951,45.97,45.7861,45.7861,56400.0
2015-01-08 10:30:00,67.25,67.38,67.15,67.24,74600.0,45.7929,45.8814,45.7248,45.7861,74600.0
2015-01-08 10:35:00,67.26,67.34,67.12,67.33,57800.0,45.7997,45.8542,45.7044,45.8474,57800.0
2015-01-08 10:40:00,67.35,67.52,67.35,67.42,58100.0,45.861,45.9768,45.861,45.9087,58100.0
2015-01-08 10:45:00,67.41,67.43,67.18,67.27,42100.0,45.9019,45.9155,45.7453,45.8065,42100.0
2015-01-08 10:50:00,67.27,67.35,67.22,67.22,43200.0,45.8065,45.861,45.7725,45.7725,43200.0
2015-01-08 10:55:00,67.22,67.25,67.03,67.06,66900.0,45.7725,45.7929,45.6431,45.6635,66900.0
2015-01-08 11:00:00,67.07,67.28,67.06,67.16,51000.0,45.6703,45.8133,45.6635,45.7316,51000.0
2015-01-08 11:05:00,67.16,67.44,67.16,67.37,47700.0,45.7316,45.9223,45.7316,45.8746,47700.0
2015-01-08 11:10:00,67.37,67.57,67.37,67.54,39000.0,45.8746,46.0108,45.8746,45.9904,39000.0
2015-01-08 11:15:00,67.56,67.65,67.53,67.61,38700.0,46.004,46.0653,45.9836,46.0381,38700.0
2015-01-08 11:20:00,67.6,67.64,67.51,67.59,29400.0,46.0312,46.0585,45.97,46.0244,29400.0
2015-01-08 11:25:00,67.59,67.64,67.5,67.54,34200.0,46.0244,46.0585,45.9631,45.9904,34200.0
2015-01-08 11:30:00,67.54,67.65,67.52,67.6,24400.0,45.9904,46.0653,45.9768,46.0312,24400.0
2015-01-08 11:35:00,67.59,67.8,67.57,67.77,42300.0,46.0244,46.1674,46.0108,46.147,42300.0
2015-01-08 11:40:00,67.77,67.79,67.56,67.64,34100.0,46.147,46.1606,46.004,46.0585,34100.0
2015-01-08 11:45:00,67.62,67.82,67.62,67.77,31700.0,46.0449,46.181,46.0449,46.147,31700.0
2015-01-08 11:50:00,67.76,67.88,67.71,67.71,22700.0,46.1402,46.2219,46.1061,46.1061,22700.0
2015-01-08 11:55:00,67.73,67.93,67.7,67.93,11600.0,46.1198,46.256,46.0993,46.256,11600.0
2015-01-08 12:00:00,67.91,67.92,67.82,67.84,26100.0,46.2423,46.2491,46.181,46.1947,26100.0
2015-01-08 12:05:00,67.81,67.86,67.75,67.8,19000.0,46.1742,46.2083,46.1334,46.1674,19000.0
2015-01-08 12:10:00,67.78,67.83,67.7,67.78,20900.0,46.1538,46.1879,46.0993,46.1538,20900.0
2015-01-08 12:15:00,67.78,67.78,67.6,67.63,18000.0,46.1538,46.1538,46.0312,46.0517,18000.0
2015-01-08 12:20:00,67.64,67.79,67.64,67.71,21900.0,46.0585,46.1606,46.0585,46.1061,21900.0
2015-01-08 12:25:00,67.71,67.96,67.71,67.96,21700.0,46.1061,46.2764,46.1061,46.2764,21700.0
2015-01-08 12:30:00,67.97,67.98,67.88,67.96,40200.0,46.2832,46.29,46.2219,46.2764,40200.0
2015-01-08 12:35:00,67.95,67.98,67.84,67.85,24200.0,46.2696,46.29,46.1947,46.2015,24200.0
2015-01-08 12:40:00,67.85,67.99,67.82,67.98,20600.0,46.2015,46.2968,46.181,46.29,20600.0
2015-01-08 12:45:00,67.98,67.98,67.82,67.87,17800.0,46.29,46.29,46.181,46.2151,17800.0
2015-01-08 12:50:00,67.87,67.94,67.81,67.89,18100.0,46.2151,46.2628,46.1742,46.2287,18100.0
2015-01-08 12:55:00,67.9,67.92,67.82,67.87,17600.0,46.2355,46.2491,46.181,46.2151,17600.0
2015-01-08 13:00:00,67.86,67.9,67.72,67.74,15200.0,46.2083,46.2355,46.113,46.1266,15200.0
2015-01-08 13:05:00,67.75,67.92,67.75,67.84,21600.0,46.1334,46.2491,46.1334,46.1947,21600.0
2015-01-08 13:10:00,67.88,67.88,67.79,67.85,26500.0,46.2219,46.2219,46.1606,46.2015,26500.0
2015-01-08 13:15:00,67.89,67.89,67.74,67.76,27300.0,46.2287,46.2287,46.1266,46.1402,27300.0
2015-01-08 13:20:00,67.77,67.79,67.7,67.76,25400.0,46.147,46.1606,46.0993,46.1402,25400.0
2015-01-08 13:25:00,67.75,67.86,67.74,67.79,23500.0,46.1334,46.2083,46.1266,46.1606,23500.0
2015-01-08 13:30:00,67.77,67.85,67.72,67.85,15400.0,46.147,46.2015,46.113,46.2015,15400.0
2015-01-08 13:35:00,67.85,67.95,67.78,67.89,24600.0,46.2015,46.2696,46.1538,46.2287,24600.0
2015-01-08 13:40:00,67.88,67.98,67.86,67.88,38100.0,46.2219,46.29,46.2083,46.2219,38100.0
2015-01-08 13:45:00,67.88,67.89,67.7,67.7,38200.0,46.2219,46.2287,46.0993,46.0993,38200.0
2015-01-08 13:50:00,67.7,67.71,67.51,67.56,47200.0,46.0993,46.1061,45.97,46.004,47200.0
2015-01-08 13:55:00,67.55,67.58,67.37,67.39,33000.0,45.9972,46.0176,45.8746,45.8882,33000.0
2015-01-08 14:00:00,67.38,67.4,67.22,67.22,60100.0,45.8814,45.8951,45.7725,45.7725,60100.0
2015-01-08 14:05:00,67.22,67.44,67.22,67.43,32700.0,45.7725,45.9223,45.7725,45.9155,32700.0
2015-01-08 14:10:00,67.43,67.43,67.31,67.35,38200.0,45.9155,45.9155,45.8338,45.861,38200.0
2015-01-08 14:15:00,67.35,67.5,67.31,67.39,35700.0,45.861,45.9631,45.8338,45.8882,35700.0
2015-01-08 14:20:00,67.4,67.62,67.4,67.57,27800.0,45.8951,46.0449,45.8951,46.0108,27800.0
2015-01-08 14:25:00,67.56,67.81,67.56,67.77,36800.0,46.004,46.1742,46.004,46.147,36800.0
2015-01-08 14:30:00,67.76,67.87,67.72,67.86,39500.0,46.1402,46.2151,46.113,46.2083,39500.0
2015-01-08 14:35:00,67.85,68.02,67.84,68.01,53300.0,46.2015,46.3172,46.1947,46.3104,53300.0
2015-01-08 14:40:00,67.99,68.23,67.97,68.23,73600.0,46.2968,46.4602,46.2832,46.4602,73600.0
2015-01-08 14:45:00,68.23,68.42,68.22,68.35,106700.0,46.4602,46.5896,46.4534,46.5419,106700.0
2015-01-08 14:50:00,68.34,68.41,68.31,68.41,83900.0,46.5351,46.5828,46.5147,46.5828,83900.0
2015-01-08 14:55:00,68.41,68.47,68.36,68.36,79100.0,46.5828,46.6237,46.5488,46.5488,79100.0
2015-01-08 15:00:00,68.35,68.45,68.34,68.36,42300.0,46.5419,46.61,46.5351,46.5488,42300.0
2015-01-08 15:05:00,68.36,68.44,68.34,68.37,48500.0,46.5488,46.6032,46.5351,46.5556,48500.0
2015-01-08 15:10:00,68.37,68.61,68.35,68.6,91800.0,46.5556,46.719,46.5419,46.7122,91800.0
2015-01-08 15:15:00,68.58,68.69,68.57,68.68,45700.0,46.6986,46.7735,46.6918,46.7667,45700.0
2015-01-08 15:20:00,68.69,68.69,68.59,68.63,60000.0,46.7735,46.7735,46.7054,46.7326,60000.0
2015-01-08 15:25:00,68.63,68.65,68.54,68.65,53100.0,46.7326,46.7462,46.6713,46.7462,53100.0
2015-01-08 15:30:00,68.65,68.66,68.54,68.65,65900.0,46.7462,46.753,46.6713,46.7462,65900.0
2015-01-08 15:35:00,68.65,68.72,68.58,68.59,59600.0,46.7462,46.7939,46.6986,46.7054,59600.0
2015-01-08 15:40:00,68.58,68.66,68.53,68.57,93900.0,46.6986,46.753,46.6645,46.6918,93900.0
2015-01-08 15:45:00,68.57,68.65,68.54,68.64,122200.0,46.6918,46.7462,46.6713,46.7394,122200.0
2015-01-08 15:50:00,68.64,68.76,68.6,68.75,151300.0,46.7394,46.8211,46.7122,46.8143,151300.0
2015-01-08 15:55:00,68.74,68.9,68.71,68.82,352500.0,46.8075,46.9165,46.7871,46.862,352500.0
2015-01-09 09:30:00,68.31,68.5,68.14,68.15,90100.0,46.5147,46.6441,46.3989,46.4058,90100.0
2015-01-09 09:35:00,68.15,68.19,67.55,67.73,63700.0,46.4058,46.433,45.9972,46.1198,63700.0
2015-01-09 09:40:00,67.73,67.87,67.63,67.68,86500.0,46.1198,46.2151,46.0517,46.0857,86500.0
2015-01-09 09:45:00,67.67,67.83,67.6,67.7,158300.0,46.0789,46.1879,46.0312,46.0993,158300.0
2015-01-09 09:50:00,67.69,67.75,67.56,67.73,155000.0,46.0925,46.1334,46.004,46.1198,155000.0
2015-01-09 09:55:00,67.73,67.73,67.19,67.27,89800.0,46.1198,46.1198,45.7521,45.8065,89800.0
2015-01-09 10:00:00,67.22,67.35,67.16,67.21,60900.0,45.7725,45.861,45.7316,45.7657,60900.0
2015-01-09 10:05:00,67.21,67.52,67.14,67.36,91100.0,45.7657,45.9768,45.718,45.8678,91100.0
2015-01-09 10:10:00,67.39,67.46,67.17,67.24,42600.0,45.8882,45.9359,45.7384,45.7861,42600.0
2015-01-09 10:15:00,67.25,67.4,67.11,67.39,47600.0,45.7929,45.8951,45.6976,45.8882,47600.0
2015-01-09 10:20:00,67.35,67.37,67.21,67.33,18300.0,45.861,45.8746,45.7657,45.8474,18300.0
2015-01-09 10:25:00,67.29,67.5,67.26,67.28,62900.0,45.8202,45.9631,45.7997,45.8133,62900.0
2015-01-09 10:30:00,67.25,67.28,67.08,67.24,65800.0,45.7929,45.8133,45.6772,45.7861,65800.0
2015-01-09 10:35:00,67.22,67.23,67.05,67.07,43000.0,45.7725,45.7793,45.6567,45.6703,43000.0
2015-01-09 10:40:00,67.06,67.24,66.98,67.23,38200.0,45.6635,45.7861,45.6091,45.7793,38200.0
2015-01-09 10:45:00,67.25,67.33,67.17,67.2,47400.0,45.7929,45.8474,45.7384,45.7589,47400.0
2015-01-09 10:50:00,67.2,67.4,67.16,67.35,41000.0,45.7589,45.8951,45.7316,45.861,41000.0
2015-01-09 10:55:00,67.33,67.33,67.19,67.2,26800.0,45.8474,45.8474,45.7521,45.7589,26800.0
2015-01-09 11:00:00,67.22,67.22,66.82,66.82,112400.0,45.7725,45.7725,45.5001,45.5001,112400.0
2015-01-09 11:05:00,66.82,66.92,66.81,66.83,61400.0,45.5001,45.5682,45.4933,45.5069,61400.0
2015-01-09 11:10:00,66.82,66.85,66.74,66.81,39400.0,45.5001,45.5205,45.4456,45.4933,39400.0
2015-01-09 11:15:00,66.78,66.83,66.7,66.8,37300.0,45.4729,45.5069,45.4184,45.4865,37300.0
2015-01-09 11:20:00,66.8,66.95,66.79,66.87,74600.0,45.4865,45.5886,45.4797,45.5342,74600.0
2015-01-09 11:25:00,66.86,66.94,66.81,66.85,43100.0,45.5274,45.5818,45.4933,45.5205,43100.0
2015-01-09 11:30:00,66.86,67.1,66.77,67.03,38800.0,45.5274,45.6908,45.4661,45.6431,38800.0
2015-01-09 11:35:00,67.01,67.04,66.87,67.02,26600.0,45.6295,45.6499,45.5342,45.6363,26600.0
2015-01-09 11:40:00,67.03,67.03,66.89,66.92,21600.0,45.6431,45.6431,45.5478,45.5682,21600.0
2015-01-09 11:45:00,66.91,67.04,66.88,66.93,36200.0,45.5614,45.6499,45.541,45.575,36200.0
2015-01-09 11:50:00,66.92,67.02,66.92,67.0,84800.0,45.5682,45.6363,45.5682,45.6227,84800.0
2015-01-09 11:55:00,66.99,67.12,66.97,67.11,59900.0,45.6159,45.7044,45.6023,45.6976,59900.0
2015-01-09 12:00:00,67.1,67.29,67.07,67.24,34200.0,45.6908,45.8202,45.6703,45.7861,34200.0
2015-01-09 12:05:00,67.26,67.29,67.15,67.24,28900.0,45.7997,45.8202,45.7248,45.7861,28900.0
2015-01-09 12:10:00,67.27,67.28,67.16,67.27,26000.0,45.8065,45.8133,45.7316,45.8065,26000.0
2015-01-09 12:15:00,67.27,67.4,67.26,67.4,43000.0,45.8065,45.8951,45.7997,45.8951,43000.0
2015-01-09 12:20:00,67.38,67.38,67.17,67.19,22200.0,45.8814,45.8814,45.7384,45.7521,22200.0
2015-01-09 12:25:00,67.18,67.24,67.12,67.16,41700.0,45.7453,45.7861,45.7044,45.7316,41700.0
2015-01-09 12:30:00,67.16,67.18,67.01,67.01,18500.0,45.7316,45.7453,45.6295,45.6295,18500.0
2015-01-09 12:35:00,67.01,67.18,66.98,67.16,24800.0,45.6295,45.7453,45.6091,45.7316,24800.0
2015-01-09 12:40:00,67.18,67.18,67.02,67.12,25200.0,45.7453,45.7453,45.6363,45.7044,25200.0
2015-01-09 12:45:00,67.13,67.24,67.11,67.11,25600.0,45.7112,45.7861,45.6976,45.6976,25600.0
2015-01-09 12:50:00,67.12,67.19,67.04,67.14,20400.0,45.7044,45.7521,45.6499,45.718,20400.0
2015-01-09 12:55:00,67.13,67.18,66.97,66.99,27500.0,45.7112,45.7453,45.6023,45.6159,27500.0
2015-01-09 13:00:00,67.01,67.04,66.92,67.03,38800.0,45.6295,45.6499,45.5682,45.6431,38800.0
2015-01-09 13:05:00,67.06,67.2,66.99,67.17,24400.0,45.6635,45.7589,45.6159,45.7384,24400.0
2015-01-09 13:10:00,67.17,67.28,67.04,67.26,14400.0,45.7384,45.8133,45.6499,45.7997,14400.0
2015-01-09 13:15:00,67.24,67.31,67.16,67.3,22200.0,45.7861,45.8338,45.7316,45.827,22200.0
2015-01-09 13:20:00,67.27,67.37,67.21,67.25,27800.0,45.8065,45.8746,45.7657,45.7929,27800.0
2015-01-09 13:25:00,67.26,67.33,67.2,67.33,19600.0,45.7997,45.8474,45.7589,45.8474,19600.0
2015-01-09 13:30:00,67.32,67.5,67.32,67.39,44400.0,45.8406,45.9631,45.8406,45.8882,44400.0
2015-01-09 13:35:00,67.37,67.45,67.32,67.35,21000.0,45.8746,45.9291,45.8406,45.861,21000.0
2015-01-09 13:40:00,67.36,67.44,67.27,67.31,22100.0,45.8678,45.9223,45.8065,45.8338,22100.0
2015-01-09 13:45:00,67.34,67.46,67.27,67.38,23600.0,45.8542,45.9359,45.8065,45.8814,23600.0
2015-01-09 13:50:00,67.37,67.5,67.36,67.41,31000.0,45.8746,45.9631,45.8678,45.9019,31000.0
2015-01-09 13:55:00,67.41,67.47,67.34,67.36,29100.0,45.9019,45.9427,45.8542,45.8678,29100.0
2015-01-09 14:00:00,67.33,67.37,67.23,67.33,21300.0,45.8474,45.8746,45.7793,45.8474,21300.0
2015-01-09 14:05:00,67.36,67.48,67.3,67.42,18000.0,45.8678,45.9495,45.827,45.9087,18000.0
2015-01-09 14:10:00,67.42,67.47,67.34,67.46,33800.0,45.9087,45.9427,45.8542,45.9359,33800.0
2015-01-09 14:15:00,67.45,67.46,67.37,67.4,23400.0,45.9291,45.9359,45.8746,45.8951,23400.0
2015-01-09 14:20:00,67.39,67.4,67.31,67.34,27400.0,45.8882,45.8951,45.8338,45.8542,27400.0
2015-01-09 14:25:00,67.36,67.42,67.31,67.34,20500.0,45.8678,45.9087,45.8338,45.8542,20500.0
2015-01-09 14:30:00,67.36,67.37,67.23,67.28,21300.0,45.8678,45.8746,45.7793,45.8133,21300.0
2015-01-09 14:35:00,67.28,67.44,67.22,67.37,26800.0,45.8133,45.9223,45.7725,45.8746,26800.0
2015-01-09 14:40:00,67.39,67.44,67.33,67.4,18400.0,45.8882,45.9223,45.8474,45.8951,18400.0
2015-01-09 14:45:00,67.4,67.42,67.24,67.29,20500.0,45.8951,45.9087,45.7861,45.8202,20500.0
2015-01-09 14:50:00,67.3,67.42,67.28,67.36,31500.0,45.827,45.9087,45.8133,45.8678,31500.0
2015-01-09 14:55:00,67.36,67.36,67.27,67.34,29700.0,45.8678,45.8678,45.8065,45.8542,29700.0
2015-01-09 15:00:00,67.32,67.45,67.31,67.43,37900.0,45.8406,45.9291,45.8338,45.9155,37900.0
2015-01-09 15:05:00,67.44,67.61,67.44,67.56,36200.0,45.9223,46.0381,45.9223,46.004,36200.0
2015-01-09 15:10:00,67.57,67.66,67.54,67.66,50800.0,46.0108,46.0721,45.9904,46.0721,50800.0
2015-01-09 15:15:00,67.65,67.67,67.55,67.56,29000.0,46.0653,46.0789,45.9972,46.004,29000.0
2015-01-09 15:20:00,67.56,67.62,67.54,67.56,38600.0,46.004,46.0449,45.9904,46.004,38600.0
2015-01-09 15:25:00,67.57,67.61,67.41,67.44,44500.0,46.0108,46.0381,45.9019,45.9223,44500.0
2015-01-09 15:30:00,67.43,67.56,67.41,67.53,60500.0,45.9155,46.004,45.9019,45.9836,60500.0
2015-01-09 15:35:00,67.54,67.55,67.44,67.48,61100.0,45.9904,45.9972,45.9223,45.9495,61100.0
2015-01-09 15:40:00,67.49,67.57,67.49,67.5,59100.0,45.9563,46.0108,45.9563,45.9631,59100.0
2015-01-09 15:45:00,67.5,67.53,67.42,67.48,93200.0,45.9631,45.9836,45.9087,45.9495,93200.0
2015-01-09 15:50:00,67.48,67.49,67.32,67.34,137100.0,45.9495,45.9563,45.8406,45.8542,137100.0
2015-01-09 15:55:00,67.35,67.37,67.23,67.28,230400.0,45.861,45.8746,45.7793,45.8133,230400.0
2015-01-12 09:30:00,66.48,66.52,65.92,66.02,202200.0,45.2686,45.2958,44.8873,44.9554,202200.0
2015-01-12 09:35:00,66.06,66.06,65.53,65.56,53700.0,44.9826,44.9826,44.6217,44.6421,53700.0
2015-01-12 09:40:00,65.53,65.61,65.37,65.53,46400.0,44.6217,44.6762,44.5128,44.6217,46400.0
2015-01-12 09:45:00,65.53,65.69,65.5,65.55,79000.0,44.6217,44.7307,44.6013,44.6353,79000.0
2015-01-12 09:50:00,65.51,65.69,65.23,65.27,100900.0,44.6081,44.7307,44.4174,44.4447,100900.0
2015-01-12 09:55:00,65.27,65.36,65.07,65.16,47900.0,44.4447,44.5059,44.3085,44.3698,47900.0
2015-01-12 10:00:00,65.16,65.16,64.75,64.84,70200.0,44.3698,44.3698,44.0906,44.1519,70200.0
2015-01-12 10:05:00,64.84,65.19,64.83,65.16,29200.0,44.1519,44.3902,44.1451,44.3698,29200.0
2015-01-12 10:10:00,65.16,65.21,64.92,64.92,56300.0,44.3698,44.4038,44.2063,44.2063,56300.0
2015-01-12 10:15:00,64.93,65.01,64.88,64.96,36000.0,44.2131,44.2676,44.1791,44.2336,36000.0
2015-01-12 10:20:00,64.96,64.99,64.84,64.9,95800.0,44.2336,44.254,44.1519,44.1927,95800.0
2015-01-12 10:25:00,64.91,64.92,64.71,64.76,89100.0,44.1995,44.2063,44.0633,44.0974,89100.0
2015-01-12 10:30:00,64.74,64.79,64.54,64.78,90500.0,44.0838,44.1178,43.9476,44.111,90500.0
2015-01-12 10:35:00,64.76,64.9,64.65,64.88,34800.0,44.0974,44.1927,44.0225,44.1791,34800.0
2015-01-12 10:40:00,64.89,64.96,64.81,64.81,47700.0,44.1859,44.2336,44.1314,44.1314,47700.0
2015-01-12 10:45:00,64.79,64.86,64.69,64.69,34100.0,44.1178,44.1655,44.0497,44.0497,34100.0
2015-01-12 10:50:00,64.68,64.72,64.62,64.63,38500.0,44.0429,44.0701,44.0021,44.0089,38500.0
2015-01-12 10:55:00,64.63,64.87,64.58,64.87,60600.0,44.0089,44.1723,43.9748,44.1723,60600.0
2015-01-12 11:00:00,64.87,64.95,64.83,64.87,43200.0,44.1723,44.2268,44.1451,44.1723,43200.0
2015-01-12 11:05:00,64.87,64.96,64.82,64.89,39500.0,44.1723,44.2336,44.1382,44.1859,39500.0
2015-01-12 11:10:00,64.9,64.95,64.77,64.79,31800.0,44.1927,44.2268,44.1042,44.1178,31800.0
2015-01-12 11:15:00,64.79,64.86,64.71,64.73,19500.0,44.1178,44.1655,44.0633,44.077,19500.0
2015-01-12 11:20:00,64.75,64.92,64.66,64.9,36100.0,44.0906,44.2063,44.0293,44.1927,36100.0
2015-01-12 11:25:00,64.91,65.01,64.9,64.97,39600.0,44.1995,44.2676,44.1927,44.2404,39600.0
2015-01-12 11:30:00,64.97,65.02,64.86,64.89,64200.0,44.2404,44.2744,44.1655,44.1859,64200.0
2015-01-12 11:35:00,64.91,65.18,64.91,65.11,59700.0,44.1995,44.3834,44.1995,44.3357,59700.0
2015-01-12 11:40:00,65.12,65.2,65.08,65.17,24800.0,44.3425,44.397,44.3153,44.3766,24800.0
2015-01-12 11:45:00,65.18,65.18,64.88,64.93,17800.0,44.3834,44.3834,44.1791,44.2131,17800.0
2015-01-12 11:50:00,64.91,64.95,64.8,64.8,34400.0,44.1995,44.2268,44.1246,44.1246,34400.0
2015-01-12 11:55:00,64.81,64.95,64.73,64.9,31400.0,44.1314,44.2268,44.077,44.1927,31400.0
2015-01-12 12:00:00,64.92,65.11,64.86,64.98,30000.0,44.2063,44.3357,44.1655,44.2472,30000.0
2015-01-12 12:05:00,65.01,65.01,64.79,64.79,16400.0,44.2676,44.2676,44.1178,44.1178,16400.0
2015-01-12 12:10:00,64.8,64.83,64.65,64.73,21900.0,44.1246,44.1451,44.0225,44.077,21900.0
2015-01-12 12:15:00,64.71,64.79,64.64,64.77,17500.0,44.0633,44.1178,44.0157,44.1042,17500.0
2015-01-12 12:20:00,64.78,64.92,64.66,64.91,36400.0,44.111,44.2063,44.0293,44.1995,36400.0
2015-01-12 12:25:00,64.91,64.91,64.76,64.79,24100.0,44.1995,44.1995,44.0974,44.1178,24100.0
2015-01-12 12:30:00,64.77,64.84,64.73,64.77,30800.0,44.1042,44.1519,44.077,44.1042,30800.0
2015-01-12 12:35:00,64.77,64.82,64.7,64.74,36500.0,44.1042,44.1382,44.0565,44.0838,36500.0
2015-01-12 12:40:00,64.74,64.81,64.66,64.68,53600.0,44.0838,44.1314,44.0293,44.0429,53600.0
2015-01-12 12:45:00,64.66,64.76,64.6,64.68,21800.0,44.0293,44.0974,43.9884,44.0429,21800.0
2015-01-12 12:50:00,64.69,64.72,64.6,64.65,26900.0,44.0497,44.0701,43.9884,44.0225,26900.0
2015-01-12 12:55:00,64.63,64.74,64.6,64.63,30800.0,44.0089,44.0838,43.9884,44.0089,30800.0
2015-01-12 13:00:00,64.64,64.74,64.61,64.64,25800.0,44.0157,44.0838,43.9952,44.0157,25800.0
2015-01-12 13:05:00,64.63,64.68,64.55,64.61,33000.0,44.0089,44.0429,43.9544,43.9952,33000.0
2015-01-12 13:10:00,64.6,64.61,64.52,64.58,42400.0,43.9884,43.9952,43.934,43.9748,42400.0
2015-01-12 13:15:00,64.57,64.63,64.51,64.58,60200.0,43.968,44.0089,43.9272,43.9748,60200.0
2015-01-12 13:20:00,64.58,64.59,64.45,64.47,45400.0,43.9748,43.9816,43.8863,43.8999,45400.0
2015-01-12 13:25:00,64.47,64.51,64.45,64.47,29100.0,43.8999,43.9272,43.8863,43.8999,29100.0
2015-01-12 13:30:00,64.46,64.51,64.45,64.5,22900.0,43.8931,43.9272,43.8863,43.9203,22900.0
2015-01-12 13:35:00,64.5,64.52,64.46,64.5,27200.0,43.9203,43.934,43.8931,43.9203,27200.0
2015-01-12 13:40:00,64.49,64.52,64.46,64.52,28800.0,43.9135,43.934,43.8931,43.934,28800.0
2015-01-12 13:45:00,64.53,64.55,64.45,64.48,28500.0,43.9408,43.9544,43.8863,43.9067,28500.0
2015-01-12 13:50:00,64.48,64.51,64.45,64.47,33600.0,43.9067,43.9272,43.8863,43.8999,33600.0
2015-01-12 13:55:00,64.48,64.49,64.45,64.46,51600.0,43.9067,43.9135,43.8863,43.8931,51600.0
2015-01-12 14:00:00,64.45,64.47,64.41,64.47,30600.0,43.8863,43.8999,43.8591,43.8999,30600.0
2015-01-12 14:05:00,64.47,64.51,64.44,64.5,36500.0,43.8999,43.9272,43.8795,43.9203,36500.0
2015-01-12 14:10:00,64.5,64.51,64.42,64.42,28600.0,43.9203,43.9272,43.8659,43.8659,28600.0
2015-01-12 14:15:00,64.43,64.45,64.3,64.3,60700.0,43.8727,43.8863,43.7842,43.7842,60700.0
2015-01-12 14:20:00,64.3,64.35,64.23,64.25,42100.0,43.7842,43.8182,43.7365,43.7501,42100.0
2015-01-12 14:25:00,64.24,64.32,64.21,64.26,56100.0,43.7433,43.7978,43.7229,43.7569,56100.0
2015-01-12 14:30:00,64.26,64.29,64.12,64.14,44600.0,43.7569,43.7773,43.6616,43.6752,44600.0
2015-01-12 14:35:00,64.15,64.17,63.92,63.96,115000.0,43.682,43.6956,43.5254,43.5526,115000.0
2015-01-12 14:40:00,63.95,63.95,63.83,63.94,87300.0,43.5458,43.5458,43.4641,43.539,87300.0
2015-01-12 14:45:00,63.95,64.01,63.89,64.0,46000.0,43.5458,43.5867,43.505,43.5799,46000.0
2015-01-12 14:50:00,63.99,64.0,63.94,63.99,54200.0,43.5731,43.5799,43.539,43.5731,54200.0
2015-01-12 14:55:00,63.99,64.19,63.96,64.19,64400.0,43.5731,43.7093,43.5526,43.7093,64400.0
2015-01-12 15:00:00,64.19,64.33,64.18,64.25,43800.0,43.7093,43.8046,43.7024,43.7501,43800.0
2015-01-12 15:05:00,64.24,64.25,64.09,64.1,47400.0,43.7433,43.7501,43.6412,43.648,47400.0
2015-01-12 15:10:00,64.1,64.13,64.05,64.05,36900.0,43.648,43.6684,43.6139,43.6139,36900.0
2015-01-12 15:15:00,64.06,64.22,64.03,64.17,63400.0,43.6207,43.7297,43.6003,43.6956,63400.0
2015-01-12 15:20:00,64.18,64.24,64.09,64.12,55300.0,43.7024,43.7433,43.6412,43.6616,55300.0
2015-01-12 15:25:00,64.13,64.24,64.13,64.14,59700.0,43.6684,43.7433,43.6684,43.6752,59700.0
2015-01-12 15:30:00,64.14,64.19,64.0,64.01,69000.0,43.6752,43.7093,43.5799,43.5867,69000.0
2015-01-12 15:35:00,64.01,64.07,63.96,64.05,56100.0,43.5867,43.6275,43.5526,43.6139,56100.0
2015-01-12 15:40:00,64.06,64.2,64.06,64.17,77900.0,43.6207,43.7161,43.6207,43.6956,77900.0
2015-01-12 15:45:00,64.17,64.33,64.13,64.25,131000.0,43.6956,43.8046,43.6684,43.7501,131000.0
2015-01-12 15:50:00,64.26,64.27,64.16,64.2,128800.0,43.7569,43.7637,43.6888,43.7161,128800.0
2015-01-12 15:55:00,64.21,64.27,64.11,64.23,175200.0,43.7229,43.7637,43.6548,43.7365,175200.0
2015-01-13 09:30:00,64.31,64.79,64.11,64.74,117500.0,43.791,44.1178,43.6548,44.0838,117500.0
2015-01-13 09:35:00,64.75,64.78,64.22,64.3,69200.0,44.0906,44.111,43.7297,43.7842,69200.0
2015-01-13 09:40:00,64.29,64.34,64.11,64.29,108600.0,43.7773,43.8114,43.6548,43.7773,108600.0
2015-01-13 09:45:00,64.29,64.52,64.22,64.31,84900.0,43.7773,43.934,43.7297,43.791,84900.0
2015-01-13 09:50:00,64.33,64.43,64.28,64.29,92000.0,43.8046,43.8727,43.7705,43.7773,92000.0
2015-01-13 09:55:00,64.3,64.58,64.28,64.55,136700.0,43.7842,43.9748,43.7705,43.9544,136700.0
2015-01-13 10:00:00,64.57,64.69,64.37,64.4,99000.0,43.968,44.0497,43.8318,43.8522,99000.0
2015-01-13 10:05:00,64.42,64.61,64.27,64.27,61300.0,43.8659,43.9952,43.7637,43.7637,61300.0
2015-01-13 10:10:00,64.29,64.43,64.27,64.31,61200.0,43.7773,43.8727,43.7637,43.791,61200.0
2015-01-13 10:15:00,64.31,64.35,64.13,64.14,51400.0,43.791,43.8182,43.6684,43.6752,51400.0
2015-01-13 10:20:00,64.13,64.17,64.05,64.11,75500.0,43.6684,43.6956,43.6139,43.6548,75500.0
2015-01-13 10:25:00,64.13,64.13,64.01,64.05,69800.0,43.6684,43.6684,43.5867,43.6139,69800.0
2015-01-13 10:30:00,64.06,64.12,63.87,64.12,128600.0,43.6207,43.6616,43.4914,43.6616,128600.0
2015-01-13 10:35:00,64.12,64.23,64.1,64.18,122000.0,43.6616,43.7365,43.648,43.7024,122000.0
2015-01-13 10:40:00,64.19,64.43,64.19,64.4,75900.0,43.7093,43.8727,43.7093,43.8522,75900.0
2015-01-13 10:45:00,64.39,64.51,64.39,64.45,123300.0,43.8454,43.9272,43.8454,43.8863,123300.0
2015-01-13 10:50:00,64.46,64.64,64.44,64.45,105600.0,43.8931,44.0157,43.8795,43.8863,105600.0
2015-01-13 10:55:00,64.46,64.51,64.03,64.05,64200.0,43.8931,43.9272,43.6003,43.6139,64200.0
2015-01-13 11:00:00,64.06,64.07,63.88,63.88,115800.0,43.6207,43.6275,43.4982,43.4982,115800.0
2015-01-13 11:05:00,63.88,63.9,63.66,63.69,167400.0,43.4982,43.5118,43.3484,43.3688,167400.0
2015-01-13 11:10:00,63.69,63.76,63.41,63.43,201300.0,43.3688,43.4165,43.1781,43.1917,201300.0
2015-01-13 11:15:00,63.43,63.67,63.28,63.55,83700.0,43.1917,43.3552,43.0896,43.2735,83700.0
2015-01-13 11:20:00,63.56,63.62,63.27,63.38,85200.0,43.2803,43.3211,43.0828,43.1577,85200.0
2015-01-13 11:25:00,63.4,63.58,63.25,63.58,96800.0,43.1713,43.2939,43.0692,43.2939,96800.0
2015-01-13 11:30:00,63.56,63.59,63.32,63.34,66600.0,43.2803,43.3007,43.1168,43.1305,66600.0
2015-01-13 11:35:00,63.35,63.59,63.35,63.45,76900.0,43.1373,43.3007,43.1373,43.2054,76900.0
2015-01-13 11:40:00,63.44,63.46,63.3,63.36,114600.0,43.1986,43.2122,43.1032,43.1441,114600.0
2015-01-13 11:45:00,63.35,63.43,63.29,63.37,56900.0,43.1373,43.1917,43.0964,43.1509,56900.0
2015-01-13 11:50:00,63.38,63.38,63.13,63.17,97400.0,43.1577,43.1577,42.9875,43.0147,97400.0
2015-01-13 11:55:00,63.17,63.24,63.02,63.05,55600.0,43.0147,43.0624,42.9126,42.933,55600.0
2015-01-13 12:00:00,63.08,63.34,63.08,63.34,50500.0,42.9534,43.1305,42.9534,43.1305,50500.0
2015-01-13 12:05:00,63.34,63.38,63.24,63.32,72500.0,43.1305,43.1577,43.0624,43.1168,72500.0
2015-01-13 12:10:00,63.32,63.42,63.29,63.39,68100.0,43.1168,43.1849,43.0964,43.1645,68100.0
2015-01-13 12:15:00,63.38,63.38,63.24,63.29,48600.0,43.1577,43.1577,43.0624,43.0964,48600.0
2015-01-13 12:20:00,63.3,63.3,63.12,63.18,26400.0,43.1032,43.1032,42.9807,43.0215,26400.0
2015-01-13 12:25:00,63.17,63.28,63.15,63.22,35500.0,43.0147,43.0896,43.0011,43.0487,35500.0
2015-01-13 12:30:00,63.23,63.23,63.05,63.07,30100.0,43.0556,43.0556,42.933,42.9466,30100.0
2015-01-13 12:35:00,63.07,63.25,63.07,63.19,28400.0,42.9466,43.0692,42.9466,43.0283,28400.0
2015-01-13 12:40:00,63.21,63.24,63.03,63.03,54100.0,43.0419,43.0624,42.9194,42.9194,54100.0
2015-01-13 12:45:00,63.02,63.28,62.97,63.21,57800.0,42.9126,43.0896,42.8785,43.0419,57800.0
2015-01-13 12:50:00,63.21,63.34,63.18,63.31,36600.0,43.0419,43.1305,43.0215,43.11,36600.0
2015-01-13 12:55:00,63.29,63.3,63.22,63.26,33300.0,43.0964,43.1032,43.0487,43.076,33300.0
2015-01-13 13:00:00,63.26,63.28,63.08,63.15,33800.0,43.076,43.0896,42.9534,43.0011,33800.0
2015-01-13 13:05:00,63.15,63.19,63.05,63.05,23600.0,43.0011,43.0283,42.933,42.933,23600.0
2015-01-13 13:10:00,63.06,63.15,62.98,62.99,35500.0,42.9398,43.0011,42.8853,42.8921,35500.0
2015-01-13 13:15:00,62.99,63.04,62.83,62.87,80500.0,42.8921,42.9262,42.7832,42.8104,80500.0
2015-01-13 13:20:00,62.88,62.9,62.62,62.69,68100.0,42.8172,42.8308,42.6402,42.6878,68100.0
2015-01-13 13:25:00,62.67,62.67,62.42,62.46,60100.0,42.6742,42.6742,42.504,42.5312,60100.0
2015-01-13 13:30:00,62.45,62.52,62.29,62.5,75200.0,42.5244,42.5721,42.4155,42.5585,75200.0
2015-01-13 13:35:00,62.52,62.68,62.45,62.46,90700.0,42.5721,42.681,42.5244,42.5312,90700.0
2015-01-13 13:40:00,62.45,62.47,62.31,62.36,34900.0,42.5244,42.538,42.4291,42.4631,34900.0
2015-01-13 13:45:00,62.34,62.52,62.31,62.42,48500.0,42.4495,42.5721,42.4291,42.504,48500.0
2015-01-13 13:50:00,62.44,62.48,62.06,62.15,66400.0,42.5176,42.5449,42.2589,42.3201,66400.0
2015-01-13 13:55:00,62.16,62.27,62.09,62.14,58500.0,42.327,42.4019,42.2793,42.3133,58500.0
2015-01-13 14:00:00,62.14,62.14,61.85,62.05,111800.0,42.3133,42.3133,42.1159,42.2521,111800.0
2015-01-13 14:05:00,62.03,62.08,61.86,61.87,67700.0,42.2384,42.2725,42.1227,42.1295,67700.0
2015-01-13 14:10:00,61.9,61.92,61.61,61.66,81700.0,42.1499,42.1635,41.9524,41.9865,81700.0
2015-01-13 14:15:00,61.65,61.7,61.52,61.59,62600.0,41.9797,42.0137,41.8912,41.9388,62600.0
2015-01-13 14:20:00,61.59,61.68,61.54,61.67,68700.0,41.9388,42.0001,41.9048,41.9933,68700.0
2015-01-13 14:25:00,61.66,61.91,61.63,61.84,94900.0,41.9865,42.1567,41.9661,42.1091,94900.0
2015-01-13 14:30:00,61.84,62.05,61.82,61.91,90700.0,42.1091,42.2521,42.0954,42.1567,90700.0
2015-01-13 14:35:00,61.92,62.0,61.87,61.89,74000.0,42.1635,42.218,42.1295,42.1431,74000.0
2015-01-13 14:40:00,61.91,62.05,61.88,62.01,45200.0,42.1567,42.2521,42.1363,42.2248,45200.0
2015-01-13 14:45:00,62.01,62.05,61.9,61.95,40300.0,42.2248,42.2521,42.1499,42.184,40300.0
2015-01-13 14:50:00,61.98,62.17,61.98,62.09,43200.0,42.2044,42.3338,42.2044,42.2793,43200.0
2015-01-13 14:55:00,62.08,62.08,61.66,61.66,31100.0,42.2725,42.2725,41.9865,41.9865,31100.0
2015-01-13 15:00:00,61.66,61.72,61.54,61.55,39300.0,41.9865,42.0273,41.9048,41.9116,39300.0
2015-01-13 15:05:00,61.56,61.57,61.37,61.38,61100.0,41.9184,41.9252,41.789,41.7958,61100.0
2015-01-13 15:10:00,61.39,61.68,61.37,61.67,94900.0,41.8026,42.0001,41.789,41.9933,94900.0
2015-01-13 15:15:00,61.66,61.74,61.59,61.63,128900.0,41.9865,42.041,41.9388,41.9661,128900.0
2015-01-13 15:20:00,61.63,61.77,61.57,61.7,104500.0,41.9661,42.0614,41.9252,42.0137,104500.0
2015-01-13 15:25:00,61.7,61.8,61.55,61.59,101300.0,42.0137,42.0818,41.9116,41.9388,101300.0
2015-01-13 15:30:00,61.59,61.87,61.59,61.8,121800.0,41.9388,42.1295,41.9388,42.0818,121800.0
2015-01-13 15:35:00,61.8,62.11,61.77,62.1,179800.0,42.0818,42.2929,42.0614,42.2861,179800.0
2015-01-13 15:40:00,62.1,62.11,61.96,61.97,174900.0,42.2861,42.2929,42.1908,42.1976,174900.0
2015-01-13 15:45:00,61.99,62.02,61.75,61.76,153100.0,42.2112,42.2316,42.0478,42.0546,153100.0
2015-01-13 15:50:00,61.75,61.81,61.61,61.62,193300.0,42.0478,42.0886,41.9524,41.9592,193300.0
2015-01-13 15:55:00,61.63,61.69,61.45,61.55,572800.0,41.9661,42.0069,41.8435,41.9116,572800.0
2015-01-14 09:30:00,60.64,60.98,59.69,59.75,369000.0,41.2919,41.5234,40.645,40.6859,369000.0
2015-01-14 09:35:00,59.77,60.62,59.75,60.44,153400.0,40.6995,41.2783,40.6859,41.1557,153400.0
2015-01-14 09:40:00,60.44,60.51,59.98,60.17,236900.0,41.1557,41.2034,40.8425,40.9719,236900.0
2015-01-14 09:45:00,60.16,60.19,59.89,60.08,147000.0,40.9651,40.9855,40.7812,40.9106,147000.0
2015-01-14 09:50:00,60.09,60.09,59.61,59.74,117600.0,40.9174,40.9174,40.5906,40.6791,117600.0
2015-01-14 09:55:00,59.75,59.83,59.33,59.36,100200.0,40.6859,40.7404,40.3999,40.4203,100200.0
2015-01-14 10:00:00,59.36,59.54,59.2,59.4,149000.0,40.4203,40.5429,40.3114,40.4476,149000.0
2015-01-14 10:05:00,59.41,60.04,59.41,60.04,222600.0,40.4544,40.8834,40.4544,40.8834,222600.0
2015-01-14 10:10:00,60.04,60.28,59.99,60.06,206700.0,40.8834,41.0468,40.8493,40.897,206700.0
2015-01-14 10:15:00,60.05,60.17,59.93,60.07,124800.0,40.8902,40.9719,40.8085,40.9038,124800.0
2015-01-14 10:20:00,60.06,60.08,59.9,59.92,57100.0,40.897,40.9106,40.788,40.8017,57100.0
2015-01-14 10:25:00,59.93,60.03,59.9,59.94,82000.0,40.8085,40.8766,40.788,40.8153,82000.0
2015-01-14 10:30:00,59.93,59.94,59.51,59.63,197400.0,40.8085,40.8153,40.5225,40.6042,197400.0
2015-01-14 10:35:00,59.62,59.62,59.38,59.46,96100.0,40.5974,40.5974,40.434,40.4884,96100.0
2015-01-14 10:40:00,59.45,59.68,59.4,59.67,84500.0,40.4816,40.6382,40.4476,40.6314,84500.0
2015-01-14 10:45:00,59.67,59.87,59.65,59.7,139800.0,40.6314,40.7676,40.6178,40.6519,139800.0
2015-01-14 10:50:00,59.71,59.9,59.6,59.64,71500.0,40.6587,40.788,40.5838,40.611,71500.0
2015-01-14 10:55:00,59.65,59.78,59.56,59.69,44000.0,40.6178,40.7063,40.5565,40.645,44000.0
2015-01-14 11:00:00,59.68,59.7,59.52,59.61,40400.0,40.6382,40.6519,40.5293,40.5906,40400.0
2015-01-14 11:05:00,59.63,59.7,59.36,59.47,55900.0,40.6042,40.6519,40.4203,40.4952,55900.0
2015-01-14 11:10:00,59.47,59.51,59.12,59.12,94300.0,40.4952,40.5225,40.2569,40.2569,94300.0
2015-01-14 11:15:00,59.13,59.22,59.05,59.05,72000.0,40.2637,40.325,40.2092,40.2092,72000.0
2015-01-14 11:20:00,59.05,59.16,58.97,58.98,185400.0,40.2092,40.2841,40.1548,40.1616,185400.0
2015-01-14 11:25:00,58.99,59.25,58.96,59.0,123400.0,40.1684,40.3454,40.148,40.1752,123400.0
2015-01-14 11:30:00,59.0,59.01,58.55,58.69,167800.0,40.1752,40.182,39.8688,39.9641,167800.0
2015-01-14 11:35:00,58.69,58.84,58.69,58.74,120800.0,39.9641,40.0662,39.9641,39.9982,120800.0
2015-01-14 11:40:00,58.74,58.94,58.73,58.77,145100.0,39.9982,40.1343,39.9913,40.0186,145100.0
2015-01-14 11:45:00,58.77,58.78,58.63,58.73,118400.0,40.0186,40.0254,39.9233,39.9913,118400.0
2015-01-14 11:50:00,58.72,58.81,58.5,58.57,114500.0,39.9845,40.0458,39.8347,39.8824,114500.0
2015-01-14 11:55:00,58.57,58.63,58.43,58.45,83500.0,39.8824,39.9233,39.7871,39.8007,83500.0
2015-01-14 12:00:00,58.45,58.51,58.25,58.35,206000.0,39.8007,39.8415,39.6645,39.7326,206000.0
2015-01-14 12:05:00,58.34,58.39,58.1,58.11,184700.0,39.7258,39.7598,39.5624,39.5692,184700.0
2015-01-14 12:10:00,58.11,58.22,57.95,57.97,111400.0,39.5692,39.6441,39.4602,39.4738,111400.0
2015-01-14 12:15:00,57.97,58.01,57.88,57.97,131500.0,39.4738,39.5011,39.4125,39.4738,131500.0
2015-01-14 12:20:00,57.97,58.11,57.96,58.01,171500.0,39.4738,39.5692,39.467,39.5011,171500.0
2015-01-14 12:25:00,58.0,58.02,57.91,57.96,88500.0,39.4943,39.5079,39.433,39.467,88500.0
2015-01-14 12:30:00,57.96,58.03,57.92,57.97,127600.0,39.467,39.5147,39.4398,39.4738,127600.0
2015-01-14 12:35:00,57.97,58.31,57.95,58.24,174300.0,39.4738,39.7054,39.4602,39.6577,174300.0
2015-01-14 12:40:00,58.25,58.37,58.23,58.25,91400.0,39.6645,39.7462,39.6509,39.6645,91400.0
2015-01-14 12:45:00,58.25,58.26,57.96,58.02,91100.0,39.6645,39.6713,39.467,39.5079,91100.0
2015-01-14 12:50:00,58.02,58.09,57.84,57.98,62000.0,39.5079,39.5555,39.3853,39.4806,62000.0
2015-01-14 12:55:00,57.97,58.08,57.9,58.02,81200.0,39.4738,39.5487,39.4262,39.5079,81200.0
2015-01-14 13:00:00,58.02,58.08,57.83,57.9,126700.0,39.5079,39.5487,39.3785,39.4262,126700.0
2015-01-14 13:05:00,57.9,57.96,57.8,57.88,146000.0,39.4262,39.467,39.3581,39.4125,146000.0
2015-01-14 13:10:00,57.88,57.93,57.8,57.87,92400.0,39.4125,39.4466,39.3581,39.4057,92400.0
2015-01-14 13:15:00,57.87,58.01,57.81,58.0,78300.0,39.4057,39.5011,39.3649,39.4943,78300.0
2015-01-14 13:20:00,58.0,58.01,57.86,57.89,44700.0,39.4943,39.5011,39.3989,39.4194,44700.0
2015-01-14 13:25:00,57.89,57.98,57.83,57.85,46400.0,39.4194,39.4806,39.3785,39.3921,46400.0
2015-01-14 13:30:00,57.85,57.85,57.68,57.77,86700.0,39.3921,39.3921,39.2764,39.3376,86700.0
2015-01-14 13:35:00,57.76,57.85,57.71,57.74,57100.0,39.3308,39.3921,39.2968,39.3172,57100.0
2015-01-14 13:40:00,57.73,57.74,57.52,57.54,131000.0,39.3104,39.3172,39.1674,39.181,131000.0
2015-01-14 13:45:00,57.52,57.65,57.47,57.61,141000.0,39.1674,39.2559,39.1334,39.2287,141000.0
2015-01-14 13:50:00,57.61,57.61,57.33,57.58,289700.0,39.2287,39.2287,39.038,39.2083,289700.0
2015-01-14 13:55:00,57.59,57.68,57.51,57.61,71500.0,39.2151,39.2764,39.1606,39.2287,71500.0
2015-01-14 14:00:00,57.63,57.74,57.51,57.7,260800.0,39.2423,39.3172,39.1606,39.29,260800.0
2015-01-14 14:05:00,57.69,57.82,57.66,57.76,107900.0,39.2832,39.3717,39.2627,39.3308,107900.0
2015-01-14 14:10:00,57.75,58.29,57.74,58.25,134700.0,39.324,39.6917,39.3172,39.6645,134700.0
2015-01-14 14:15:00,58.25,58.48,58.25,58.47,103400.0,39.6645,39.8211,39.6645,39.8143,103400.0
2015-01-14 14:20:00,58.48,58.5,58.29,58.34,102400.0,39.8211,39.8347,39.6917,39.7258,102400.0
2015-01-14 14:25:00,58.34,58.94,58.34,58.93,195800.0,39.7258,40.1343,39.7258,40.1275,195800.0
2015-01-14 14:30:00,58.94,59.15,58.76,58.87,207000.0,40.1343,40.2773,40.0118,40.0867,207000.0
2015-01-14 14:35:00,58.87,58.95,58.7,58.83,103200.0,40.0867,40.1412,39.9709,40.0594,103200.0
2015-01-14 14:40:00,58.83,58.87,58.43,58.45,70500.0,40.0594,40.0867,39.7871,39.8007,70500.0
2015-01-14 14:45:00,58.47,58.56,58.38,58.51,66300.0,39.8143,39.8756,39.753,39.8415,66300.0
2015-01-14 14:50:00,58.5,58.5,58.32,58.4,64400.0,39.8347,39.8347,39.7122,39.7666,64400.0
2015-01-14 14:55:00,58.41,58.63,58.39,58.49,63000.0,39.7734,39.9233,39.7598,39.8279,63000.0
2015-01-14 15:00:00,58.52,58.63,58.42,58.54,81900.0,39.8483,39.9233,39.7803,39.862,81900.0
2015-01-14 15:05:00,58.55,58.84,58.55,58.8,90700.0,39.8688,40.0662,39.8688,40.039,90700.0
2015-01-14 15:10:00,58.8,59.07,58.64,59.04,102400.0,40.039,40.2229,39.9301,40.2024,102400.0
2015-01-14 15:15:00,59.03,59.52,59.01,59.39,122300.0,40.1956,40.5293,40.182,40.4408,122300.0
2015-01-14 15:20:00,59.38,59.52,59.24,59.32,88800.0,40.434,40.5293,40.3386,40.3931,88800.0
2015-01-14 15:25:00,59.32,59.52,59.09,59.48,147400.0,40.3931,40.5293,40.2365,40.502,147400.0
2015-01-14 15:30:00,59.48,59.7,59.3,59.36,128600.0,40.502,40.6519,40.3795,40.4203,128600.0
2015-01-14 15:35:00,59.36,59.36,59.17,59.25,103100.0,40.4203,40.4203,40.291,40.3454,103100.0
2015-01-14 15:40:00,59.25,59.46,59.24,59.33,207100.0,40.3454,40.4884,40.3386,40.3999,207100.0
2015-01-14 15:45:00,59.34,59.55,59.25,59.51,221700.0,40.4067,40.5497,40.3454,40.5225,221700.0
2015-01-14 15:50:00,59.5,59.54,59.38,59.39,190200.0,40.5157,40.5429,40.434,40.4408,190200.0
2015-01-14 15:55:00,59.39,59.44,59.33,59.42,241900.0,40.4408,40.4748,40.3999,40.4612,241900.0
2015-01-15 09:30:00,60.24,60.5,59.77,59.77,210300.0,41.0196,41.1966,40.6995,40.6995,210300.0
2015-01-15 09:35:00,59.78,59.85,59.19,59.34,130700.0,40.7063,40.754,40.3046,40.4067,130700.0
2015-01-15 09:40:00,59.33,59.49,58.85,58.9,131600.0,40.3999,40.5089,40.0731,40.1071,131600.0
2015-01-15 09:45:00,58.87,59.12,58.68,59.11,132600.0,40.0867,40.2569,39.9573,40.2501,132600.0
2015-01-15 09:50:00,59.08,59.64,59.05,59.41,136100.0,40.2297,40.611,40.2092,40.4544,136100.0
2015-01-15 09:55:00,59.44,59.6,59.17,59.19,164400.0,40.4748,40.5838,40.291,40.3046,164400.0
2015-01-15 10:00:00,59.18,59.5,59.08,59.4,67000.0,40.2978,40.5157,40.2297,40.4476,67000.0
2015-01-15 10:05:00,59.41,59.62,59.26,59.53,75400.0,40.4544,40.5974,40.3522,40.5361,75400.0
2015-01-15 10:10:00,59.52,59.79,59.42,59.74,61000.0,40.5293,40.7131,40.4612,40.6791,61000.0
2015-01-15 10:15:00,59.73,59.96,59.63,59.77,95400.0,40.6723,40.8289,40.6042,40.6995,95400.0
2015-01-15 10:20:00,59.77,59.92,59.63,59.89,59100.0,40.6995,40.8017,40.6042,40.7812,59100.0
2015-01-15 10:25:00,59.89,59.95,59.64,59.88,45500.0,40.7812,40.8221,40.611,40.7744,45500.0
2015-01-15 10:30:00,59.87,60.24,59.87,60.17,58800.0,40.7676,41.0196,40.7676,40.9719,58800.0
2015-01-15 10:35:00,60.17,60.23,59.85,59.98,66000.0,40.9719,41.0127,40.754,40.8425,66000.0
2015-01-15 10:40:00,59.96,59.97,59.61,59.7,43600.0,40.8289,40.8357,40.5906,40.6519,43600.0
2015-01-15 10:45:00,59.71,59.93,59.66,59.67,44400.0,40.6587,40.8085,40.6246,40.6314,44400.0
2015-01-15 10:50:00,59.69,59.86,59.66,59.86,44400.0,40.645,40.7608,40.6246,40.7608,44400.0
2015-01-15 10:55:00,59.84,59.87,59.59,59.78,48500.0,40.7472,40.7676,40.5769,40.7063,48500.0
2015-01-15 11:00:00,59.8,59.9,59.53,59.66,53000.0,40.7199,40.788,40.5361,40.6246,53000.0
2015-01-15 11:05:00,59.62,59.67,59.31,59.46,86800.0,40.5974,40.6314,40.3863,40.4884,86800.0
2015-01-15 11:10:00,59.44,59.55,59.41,59.49,50700.0,40.4748,40.5497,40.4544,40.5089,50700.0
2015-01-15 11:15:00,59.49,59.58,59.34,59.45,49800.0,40.5089,40.5701,40.4067,40.4816,49800.0
2015-01-15 11:20:00,59.46,59.46,59.27,59.3,28800.0,40.4884,40.4884,40.3591,40.3795,28800.0
2015-01-15 11:25:00,59.28,59.3,59.14,59.24,46600.0,40.3659,40.3795,40.2705,40.3386,46600.0
2015-01-15 11:30:00,59.26,59.52,59.19,59.45,42200.0,40.3522,40.5293,40.3046,40.4816,42200.0
2015-01-15 11:35:00,59.47,59.55,59.26,59.42,33500.0,40.4952,40.5497,40.3522,40.4612,33500.0
2015-01-15 11:40:00,59.44,59.79,59.44,59.79,46100.0,40.4748,40.7131,40.4748,40.7131,46100.0
2015-01-15 11:45:00,59.76,60.0,59.41,59.76,133300.0,40.6927,40.8561,40.4544,40.6927,133300.0
2015-01-15 11:50:00,59.77,59.81,59.6,59.64,33000.0,40.6995,40.7268,40.5838,40.611,33000.0
2015-01-15 11:55:00,59.66,59.7,59.54,59.6,27200.0,40.6246,40.6519,40.5429,40.5838,27200.0
2015-01-15 12:00:00,59.62,59.85,59.6,59.71,42200.0,40.5974,40.754,40.5838,40.6587,42200.0
2015-01-15 12:05:00,59.7,59.92,59.67,59.82,39500.0,40.6519,40.8017,40.6314,40.7336,39500.0
2015-01-15 12:10:00,59.81,59.97,59.73,59.9,35800.0,40.7268,40.8357,40.6723,40.788,35800.0
2015-01-15 12:15:00,59.89,59.92,59.64,59.66,41000.0,40.7812,40.8017,40.611,40.6246,41000.0
2015-01-15 12:20:00,59.66,59.75,59.63,59.64,33500.0,40.6246,40.6859,40.6042,40.611,33500.0
2015-01-15 12:25:00,59.67,59.87,59.66,59.79,30800.0,40.6314,40.7676,40.6246,40.7131,30800.0
2015-01-15 12:30:00,59.78,59.79,59.65,59.72,88000.0,40.7063,40.7131,40.6178,40.6655,88000.0
2015-01-15 12:35:00,59.71,59.71,59.53,59.65,24100.0,40.6587,40.6587,40.5361,40.6178,24100.0
2015-01-15 12:40:00,59.64,59.72,59.44,59.48,59400.0,40.611,40.6655,40.4748,40.502,59400.0
2015-01-15 12:45:00,59.47,59.5,59.33,59.45,32500.0,40.4952,40.5157,40.3999,40.4816,32500.0
2015-01-15 12:50:00,59.44,59.62,59.42,59.62,39900.0,40.4748,40.5974,40.4612,40.5974,39900.0
2015-01-15 12:55:00,59.64,59.69,59.54,59.67,27000.0,40.611,40.645,40.5429,40.6314,27000.0
2015-01-15 13:00:00,59.67,59.77,59.61,59.77,38500.0,40.6314,40.6995,40.5906,40.6995,38500.0
2015-01-15 13:05:00,59.79,59.86,59.68,59.7,30600.0,40.7131,40.7608,40.6382,40.6519,30600.0
2015-01-15 13:10:00,59.68,59.83,59.66,59.78,26900.0,40.6382,40.7404,40.6246,40.7063,26900.0
2015-01-15 13:15:00,59.82,59.86,59.7,59.78,35000.0,40.7336,40.7608,40.6519,40.7063,35000.0
2015-01-15 13:20:00,59.79,59.79,59.53,59.53,28900.0,40.7131,40.7131,40.5361,40.5361,28900.0
2015-01-15 13:25:00,59.52,59.57,59.35,59.38,25800.0,40.5293,40.5633,40.4135,40.434,25800.0
2015-01-15 13:30:00,59.39,59.44,59.25,59.27,35900.0,40.4408,40.4748,40.3454,40.3591,35900.0
2015-01-15 13:35:00,59.25,59.38,59.14,59.15,26900.0,40.3454,40.434,40.2705,40.2773,26900.0
2015-01-15 13:40:00,59.15,59.21,59.09,59.11,27400.0,40.2773,40.3182,40.2365,40.2501,27400.0
2015-01-15 13:45:00,59.12,59.2,59.05,59.1,38100.0,40.2569,40.3114,40.2092,40.2433,38100.0
2015-01-15 13:50:00,59.1,59.38,59.09,59.31,43500.0,40.2433,40.434,40.2365,40.3863,43500.0
2015-01-15 13:55:00,59.29,59.31,59.05,59.05,28400.0,40.3727,40.3863,40.2092,40.2092,28400.0
2015-01-15 14:00:00,59.05,59.2,59.0,59.2,40600.0,40.2092,40.3114,40.1752,40.3114,40600.0
2015-01-15 14:05:00,59.21,59.36,59.08,59.35,39900.0,40.3182,40.4203,40.2297,40.4135,39900.0
2015-01-15 14:10:00,59.36,59.41,59.18,59.32,40100.0,40.4203,40.4544,40.2978,40.3931,40100.0
2015-01-15 14:15:00,59.3,59.44,59.28,59.37,29400.0,40.3795,40.4748,40.3659,40.4271,29400.0
2015-01-15 14:20:00,59.35,59.35,59.16,59.23,43300.0,40.4135,40.4135,40.2841,40.3318,43300.0
2015-01-15 14:25:00,59.23,59.31,59.19,59.25,33600.0,40.3318,40.3863,40.3046,40.3454,33600.0
2015-01-15 14:30:00,59.21,59.37,59.18,59.37,34100.0,40.3182,40.4271,40.2978,40.4271,34100.0
2015-01-15 14:35:00,59.36,59.4,59.2,59.3,34500.0,40.4203,40.4476,40.3114,40.3795,34500.0
2015-01-15 14:40:00,59.3,59.39,59.28,59.31,49400.0,40.3795,40.4408,40.3659,40.3863,49400.0
2015-01-15 14:45:00,59.31,59.33,59.21,59.21,47000.0,40.3863,40.3999,40.3182,40.3182,47000.0
2015-01-15 14:50:00,59.2,59.38,59.16,59.38,28300.0,40.3114,40.434,40.2841,40.434,28300.0
2015-01-15 14:55:00,59.39,59.59,59.35,59.49,40600.0,40.4408,40.5769,40.4135,40.5089,40600.0
2015-01-15 15:00:00,59.49,59.58,59.46,59.53,38000.0,40.5089,40.5701,40.4884,40.5361,38000.0
2015-01-15 15:05:00,59.53,59.55,59.41,59.44,39300.0,40.5361,40.5497,40.4544,40.4748,39300.0
2015-01-15 15:10:00,59.44,59.45,59.22,59.29,48300.0,40.4748,40.4816,40.325,40.3727,48300.0
2015-01-15 15:15:00,59.3,59.32,59.17,59.27,74200.0,40.3795,40.3931,40.291,40.3591,74200.0
2015-01-15 15:20:00,59.27,59.29,59.14,59.27,62600.0,40.3591,40.3727,40.2705,40.3591,62600.0
2015-01-15 15:25:00,59.28,59.49,59.28,59.43,57300.0,40.3659,40.5089,40.3659,40.468,57300.0
2015-01-15 15:30:00,59.42,59.54,59.29,59.44,47500.0,40.4612,40.5429,40.3727,40.4748,47500.0
2015-01-15 15:35:00,59.43,59.43,59.27,59.28,50300.0,40.468,40.468,40.3591,40.3659,50300.0
2015-01-15 15:40:00,59.29,59.47,59.25,59.4,67400.0,40.3727,40.4952,40.3454,40.4476,67400.0
2015-01-15 15:45:00,59.41,59.43,59.27,59.33,77000.0,40.4544,40.468,40.3591,40.3999,77000.0
2015-01-15 15:50:00,59.32,59.32,59.09,59.11,118700.0,40.3931,40.3931,40.2365,40.2501,118700.0
2015-01-15 15:55:00,59.11,59.14,59.04,59.07,154400.0,40.2501,40.2705,40.2024,40.2229,154400.0
2015-01-16 09:30:00,59.0,60.0,59.0,59.9,283900.0,40.1752,40.8561,40.1752,40.788,283900.0
2015-01-16 09:35:00,59.88,60.01,59.53,59.79,43700.0,40.7744,40.8629,40.5361,40.7131,43700.0
2015-01-16 09:40:00,59.79,59.92,59.71,59.82,50700.0,40.7131,40.8017,40.6587,40.7336,50700.0
2015-01-16 09:45:00,59.85,60.02,59.76,60.01,77200.0,40.754,40.8698,40.6927,40.8629,77200.0
2015-01-16 09:50:00,60.0,60.17,59.94,59.94,84500.0,40.8561,40.9719,40.8153,40.8153,84500.0
2015-01-16 09:55:00,59.94,59.99,59.69,59.69,44000.0,40.8153,40.8493,40.645,40.645,44000.0
2015-01-16 10:00:00,59.71,60.02,59.71,59.88,58400.0,40.6587,40.8698,40.6587,40.7744,58400.0
2015-01-16 10:05:00,59.86,60.25,59.81,60.06,53800.0,40.7608,41.0264,40.7268,40.897,53800.0
2015-01-16 10:10:00,60.07,60.14,59.93,59.95,35400.0,40.9038,40.9515,40.8085,40.8221,35400.0
2015-01-16 10:15:00,59.93,60.22,59.93,60.19,50100.0,40.8085,41.0059,40.8085,40.9855,50100.0
2015-01-16 10:20:00,60.17,60.35,60.13,60.35,37300.0,40.9719,41.0945,40.9447,41.0945,37300.0
2015-01-16 10:25:00,60.35,60.55,60.32,60.53,41300.0,41.0945,41.2306,41.074,41.217,41300.0
2015-01-16 10:30:00,60.55,60.77,60.53,60.75,41100.0,41.2306,41.3805,41.217,41.3668,41100.0
2015-01-16 10:35:00,60.75,60.82,60.62,60.72,51000.0,41.3668,41.4145,41.2783,41.3464,51000.0
2015-01-16 10:40:00,60.7,60.81,60.67,60.78,56600.0,41.3328,41.4077,41.3124,41.3873,56600.0
2015-01-16 10:45:00,60.79,60.88,60.69,60.83,55500.0,41.3941,41.4554,41.326,41.4213,55500.0
2015-01-16 10:50:00,60.84,60.93,60.74,60.9,46900.0,41.4281,41.4894,41.36,41.469,46900.0
2015-01-16 10:55:00,60.89,61.08,60.85,60.94,44500.0,41.4622,41.5915,41.4349,41.4962,44500.0
2015-01-16 11:00:00,60.94,60.98,60.73,60.74,54700.0,41.4962,41.5234,41.3532,41.36,54700.0
2015-01-16 11:05:00,60.75,60.88,60.72,60.85,32700.0,41.3668,41.4554,41.3464,41.4349,32700.0
2015-01-16 11:10:00,60.85,60.85,60.42,60.53,64000.0,41.4349,41.4349,41.1421,41.217,64000.0
2015-01-16 11:15:00,60.52,60.6,60.44,60.45,21800.0,41.2102,41.2647,41.1557,41.1626,21800.0
2015-01-16 11:20:00,60.45,60.49,60.39,60.44,29000.0,41.1626,41.1898,41.1217,41.1557,29000.0
2015-01-16 11:25:00,60.43,60.43,60.29,60.35,27700.0,41.1489,41.1489,41.0536,41.0945,27700.0
2015-01-16 11:30:00,60.36,60.46,60.33,60.44,36100.0,41.1013,41.1694,41.0808,41.1557,36100.0
2015-01-16 11:35:00,60.45,60.71,60.45,60.7,34900.0,41.1626,41.3396,41.1626,41.3328,34900.0
2015-01-16 11:40:00,60.71,60.71,60.56,60.59,20800.0,41.3396,41.3396,41.2375,41.2579,20800.0
2015-01-16 11:45:00,60.6,60.64,60.39,60.47,20600.0,41.2647,41.2919,41.1217,41.1762,20600.0
2015-01-16 11:50:00,60.45,60.47,60.26,60.27,23900.0,41.1626,41.1762,41.0332,41.04,23900.0
2015-01-16 11:55:00,60.29,60.32,60.21,60.24,23800.0,41.0536,41.074,40.9991,41.0196,23800.0
2015-01-16 12:00:00,60.24,60.41,60.24,60.34,37000.0,41.0196,41.1353,41.0196,41.0877,37000.0
2015-01-16 12:05:00,60.33,60.33,60.08,60.13,25000.0,41.0808,41.0808,40.9106,40.9447,25000.0
2015-01-16 12:10:00,60.13,60.15,60.07,60.12,41800.0,40.9447,40.9583,40.9038,40.9378,41800.0
2015-01-16 12:15:00,60.1,60.11,60.03,60.09,28400.0,40.9242,40.931,40.8766,40.9174,28400.0
2015-01-16 12:20:00,60.08,60.08,59.96,59.97,52900.0,40.9106,40.9106,40.8289,40.8357,52900.0
2015-01-16 12:25:00,59.97,60.03,59.88,60.02,81300.0,40.8357,40.8766,40.7744,40.8698,81300.0
2015-01-16 12:30:00,60.03,60.17,60.01,60.17,15700.0,40.8766,40.9719,40.8629,40.9719,15700.0
2015-01-16 12:35:00,60.19,60.19,59.97,59.98,114800.0,40.9855,40.9855,40.8357,40.8425,114800.0
2015-01-16 12:40:00,60.0,60.17,59.98,60.16,35300.0,40.8561,40.9719,40.8425,40.9651,35300.0
2015-01-16 12:45:00,60.17,60.25,60.15,60.22,42900.0,40.9719,41.0264,40.9583,41.0059,42900.0
2015-01-16 12:50:00,60.22,60.29,60.14,60.14,32300.0,41.0059,41.0536,40.9515,40.9515,32300.0
2015-01-16 12:55:00,60.15,60.19,60.09,60.19,25100.0,40.9583,40.9855,40.9174,40.9855,25100.0
2015-01-16 13:00:00,60.18,60.27,60.18,60.21,26100.0,40.9787,41.04,40.9787,40.9991,26100.0
2015-01-16 13:05:00,60.21,60.37,60.21,60.29,114800.0,40.9991,41.1081,40.9991,41.0536,114800.0
2015-01-16 13:10:00,60.31,60.31,60.14,60.15,15300.0,41.0672,41.0672,40.9515,40.9583,15300.0
2015-01-16 13:15:00,60.15,60.16,60.09,60.1,25400.0,40.9583,40.9651,40.9174,40.9242,25400.0
2015-01-16 13:20:00,60.09,60.11,59.98,60.04,29200.0,40.9174,40.931,40.8425,40.8834,29200.0
2015-01-16 13:25:00,60.04,60.05,59.9,60.0,25700.0,40.8834,40.8902,40.788,40.8561,25700.0
2015-01-16 13:30:00,60.02,60.12,59.99,60.12,18000.0,40.8698,40.9378,40.8493,40.9378,18000.0
2015-01-16 13:35:00,60.13,60.23,60.1,60.19,27900.0,40.9447,41.0127,40.9242,40.9855,27900.0
2015-01-16 13:40:00,60.2,60.21,60.11,60.15,27100.0,40.9923,40.9991,40.931,40.9583,27100.0
2015-01-16 13:45:00,60.14,60.35,60.09,60.33,60200.0,40.9515,41.0945,40.9174,41.0808,60200.0
2015-01-16 13:50:00,60.34,60.4,60.3,60.36,22900.0,41.0877,41.1285,41.0604,41.1013,22900.0
2015-01-16 13:55:00,60.37,60.41,60.3,60.34,23100.0,41.1081,41.1353,41.0604,41.0877,23100.0
2015-01-16 14:00:00,60.32,60.41,60.28,60.3,21700.0,41.074,41.1353,41.0468,41.0604,21700.0
2015-01-16 14:05:00,60.3,60.37,60.27,60.33,50900.0,41.0604,41.1081,41.04,41.0808,50900.0
2015-01-16 14:10:00,60.33,60.33,60.25,60.29,23700.0,41.0808,41.0808,41.0264,41.0536,23700.0
2015-01-16 14:15:00,60.29,60.35,60.25,60.34,46500.0,41.0536,41.0945,41.0264,41.0877,46500.0
2015-01-16 14:20:00,60.34,60.35,60.25,60.34,86900.0,41.0877,41.0945,41.0264,41.0877,86900.0
2015-01-16 14:25:00,60.34,60.51,60.24,60.39,67000.0,41.0877,41.2034,41.0196,41.1217,67000.0
2015-01-16 14:30:00,60.4,60.45,60.29,60.42,52800.0,41.1285,41.1626,41.0536,41.1421,52800.0
2015-01-16 14:35:00,60.41,60.47,60.4,60.47,30800.0,41.1353,41.1762,41.1285,41.1762,30800.0
2015-01-16 14:40:00,60.46,60.61,60.45,60.54,30300.0,41.1694,41.2715,41.1626,41.2238,30300.0
2015-01-16 14:45:00,60.54,60.56,60.39,60.51,60300.0,41.2238,41.2375,41.1217,41.2034,60300.0
2015-01-16 14:50:00,60.51,60.64,60.5,60.64,26000.0,41.2034,41.2919,41.1966,41.2919,26000.0
2015-01-16 14:55:00,60.63,60.63,60.55,60.62,26800.0,41.2851,41.2851,41.2306,41.2783,26800.0
2015-01-16 15:00:00,60.61,60.62,60.52,60.59,33300.0,41.2715,41.2783,41.2102,41.2579,33300.0
2015-01-16 15:05:00,60.59,60.61,60.53,60.58,26800.0,41.2579,41.2715,41.217,41.2511,26800.0
2015-01-16 15:10:00,60.58,60.58,60.47,60.5,26400.0,41.2511,41.2511,41.1762,41.1966,26400.0
2015-01-16 15:15:00,60.5,60.51,60.39,60.43,51200.0,41.1966,41.2034,41.1217,41.1489,51200.0
2015-01-16 15:20:00,60.43,60.57,60.43,60.56,28800.0,41.1489,41.2443,41.1489,41.2375,28800.0
2015-01-16 15:25:00,60.56,60.6,60.46,60.52,58800.0,41.2375,41.2647,41.1694,41.2102,58800.0
2015-01-16 15:30:00,60.51,60.6,60.47,60.52,102600.0,41.2034,41.2647,41.1762,41.2102,102600.0
2015-01-16 15:35:00,60.51,60.76,60.51,60.75,84600.0,41.2034,41.3736,41.2034,41.3668,84600.0
2015-01-16 15:40:00,60.75,60.77,60.67,60.7,77600.0,41.3668,41.3805,41.3124,41.3328,77600.0
2015-01-16 15:45:00,60.71,60.88,60.69,60.84,133400.0,41.3396,41.4554,41.326,41.4281,133400.0
2015-01-16 15:50:00,60.84,60.89,60.81,60.88,132700.0,41.4281,41.4622,41.4077,41.4554,132700.0
2015-01-16 15:55:00,60.88,60.97,60.79,60.79,327000.0,41.4554,41.5166,41.3941,41.3941,327000.0
2015-01-20 09:30:00,61.79,62.36,61.75,61.77,267400.0,42.075,42.4631,42.0478,42.0614,267400.0
2015-01-20 09:35:00,61.78,61.84,61.3,61.65,122500.0,42.0682,42.1091,41.7413,41.9797,122500.0
2015-01-20 09:40:00,61.55,61.72,61.09,61.57,115200.0,41.9116,42.0273,41.5984,41.9252,115200.0
2015-01-20 09:45:00,61.62,61.76,61.44,61.49,98700.0,41.9592,42.0546,41.8367,41.8707,98700.0
2015-01-20 09:50:00,61.49,61.77,61.3,61.76,122700.0,41.8707,42.0614,41.7413,42.0546,122700.0
2015-01-20 09:55:00,61.74,61.76,61.45,61.72,92100.0,42.041,42.0546,41.8435,42.0273,92100.0
2015-01-20 10:00:00,61.74,61.75,61.32,61.55,110800.0,42.041,42.0478,41.755,41.9116,110800.0
2015-01-20 10:05:00,61.6,61.7,61.42,61.57,100100.0,41.9456,42.0137,41.8231,41.9252,100100.0
2015-01-20 10:10:00,61.55,61.62,61.31,61.44,142900.0,41.9116,41.9592,41.7482,41.8367,142900.0
2015-01-20 10:15:00,61.43,61.54,61.16,61.39,128400.0,41.8299,41.9048,41.646,41.8026,128400.0
2015-01-20 10:20:00,61.4,61.68,61.4,61.62,67400.0,41.8094,42.0001,41.8094,41.9592,67400.0
2015-01-20 10:25:00,61.62,61.65,61.41,61.6,85200.0,41.9592,41.9797,41.8163,41.9456,85200.0
2015-01-20 10:30:00,61.62,61.71,61.41,61.46,78600.0,41.9592,42.0205,41.8163,41.8503,78600.0
2015-01-20 10:35:00,61.46,61.59,61.45,61.45,65600.0,41.8503,41.9388,41.8435,41.8435,65600.0
2015-01-20 10:40:00,61.46,61.71,61.43,61.6,73500.0,41.8503,42.0205,41.8299,41.9456,73500.0
2015-01-20 10:45:00,61.6,61.76,61.58,61.74,63800.0,41.9456,42.0546,41.932,42.041,63800.0
2015-01-20 10:50:00,61.74,61.75,61.5,61.62,119900.0,42.041,42.0478,41.8775,41.9592,119900.0
2015-01-20 10:55:00,61.62,61.71,61.44,61.7,54300.0,41.9592,42.0205,41.8367,42.0137,54300.0
2015-01-20 11:00:00,61.7,61.81,61.56,61.78,72100.0,42.0137,42.0886,41.9184,42.0682,72100.0
2015-01-20 11:05:00,61.78,61.95,61.73,61.91,97100.0,42.0682,42.184,42.0342,42.1567,97100.0
2015-01-20 11:10:00,61.91,61.99,61.82,61.97,77600.0,42.1567,42.2112,42.0954,42.1976,77600.0
2015-01-20 11:15:00,61.98,62.16,61.91,62.14,73100.0,42.2044,42.327,42.1567,42.3133,73100.0
2015-01-20 11:20:00,62.16,62.24,62.09,62.09,64400.0,42.327,42.3814,42.2793,42.2793,64400.0
2015-01-20 11:25:00,62.11,62.28,62.03,62.22,97500.0,42.2929,42.4087,42.2384,42.3678,97500.0
2015-01-20 11:30:00,62.21,62.42,62.17,62.41,83100.0,42.361,42.504,42.3338,42.4972,83100.0
2015-01-20 11:35:00,62.4,62.43,62.31,62.37,50800.0,42.4904,42.5108,42.4291,42.47,50800.0
2015-01-20 11:40:00,62.37,62.38,62.17,62.35,65100.0,42.47,42.4768,42.3338,42.4563,65100.0
2015-01-20 11:45:00,62.34,62.35,62.05,62.16,51000.0,42.4495,42.4563,42.2521,42.327,51000.0
2015-01-20 11:50:00,62.16,62.19,61.97,62.02,43500.0,42.327,42.3474,42.1976,42.2316,43500.0
2015-01-20 11:55:00,62.02,62.02,61.8,61.9,80400.0,42.2316,42.2316,42.0818,42.1499,80400.0
2015-01-20 12:00:00,61.89,61.91,61.69,61.7,92900.0,42.1431,42.1567,42.0069,42.0137,92900.0
2015-01-20 12:05:00,61.69,62.02,61.69,61.97,65600.0,42.0069,42.2316,42.0069,42.1976,65600.0
2015-01-20 12:10:00,61.99,61.99,61.79,61.83,36200.0,42.2112,42.2112,42.075,42.1022,36200.0
2015-01-20 12:15:00,61.84,61.99,61.83,61.95,33100.0,42.1091,42.2112,42.1022,42.184,33100.0
2015-01-20 12:20:00,61.94,61.99,61.91,61.92,21500.0,42.1771,42.2112,42.1567,42.1635,21500.0
2015-01-20 12:25:00,61.91,62.03,61.9,62.0,28600.0,42.1567,42.2384,42.1499,42.218,28600.0
2015-01-20 12:30:00,61.99,62.01,61.87,61.91,34600.0,42.2112,42.2248,42.1295,42.1567,34600.0
2015-01-20 12:35:00,61.92,62.08,61.85,62.04,37900.0,42.1635,42.2725,42.1159,42.2452,37900.0
2015-01-20 12:40:00,62.04,62.12,61.97,61.98,22800.0,42.2452,42.2997,42.1976,42.2044,22800.0
2015-01-20 12:45:00,61.99,62.22,61.99,62.17,64400.0,42.2112,42.3678,42.2112,42.3338,64400.0
2015-01-20 12:50:00,62.18,62.22,62.06,62.09,24600.0,42.3406,42.3678,42.2589,42.2793,24600.0
2015-01-20 12:55:00,62.1,62.16,62.02,62.15,41300.0,42.2861,42.327,42.2316,42.3201,41300.0
2015-01-20 13:00:00,62.12,62.24,62.12,62.2,47200.0,42.2997,42.3814,42.2997,42.3542,47200.0
2015-01-20 13:05:00,62.19,62.31,62.06,62.17,61600.0,42.3474,42.4291,42.2589,42.3338,61600.0
2015-01-20 13:10:00,62.17,62.28,62.12,62.2,25200.0,42.3338,42.4087,42.2997,42.3542,25200.0
2015-01-20 13:15:00,62.19,62.3,62.14,62.27,39600.0,42.3474,42.4223,42.3133,42.4019,39600.0
2015-01-20 13:20:00,62.29,62.41,62.26,62.26,37500.0,42.4155,42.4972,42.395,42.395,37500.0
2015-01-20 13:25:00,62.27,62.38,62.22,62.3,37800.0,42.4019,42.4768,42.3678,42.4223,37800.0
2015-01-20 13:30:00,62.31,62.46,62.29,62.42,27400.0,42.4291,42.5312,42.4155,42.504,27400.0
2015-01-20 13:35:00,62.4,62.44,62.31,62.43,48700.0,42.4904,42.5176,42.4291,42.5108,48700.0
2015-01-20 13:40:00,62.43,62.48,62.29,62.34,50700.0,42.5108,42.5449,42.4155,42.4495,50700.0
2015-01-20 13:45:00,62.34,62.51,62.33,62.45,54900.0,42.4495,42.5653,42.4427,42.5244,54900.0
2015-01-20 13:50:00,62.45,62.52,62.39,62.52,42800.0,42.5244,42.5721,42.4836,42.5721,42800.0
2015-01-20 13:55:00,62.51,62.55,62.47,62.54,42800.0,42.5653,42.5925,42.538,42.5857,42800.0
2015-01-20 14:00:00,62.53,62.71,62.5,62.7,101900.0,42.5789,42.7015,42.5585,42.6947,101900.0
2015-01-20 14:05:00,62.71,62.72,62.59,62.68,52800.0,42.7015,42.7083,42.6198,42.681,52800.0
2015-01-20 14:10:00,62.68,62.79,62.64,62.74,48200.0,42.681,42.7559,42.6538,42.7219,48200.0
2015-01-20 14:15:00,62.73,62.78,62.6,62.72,50200.0,42.7151,42.7491,42.6266,42.7083,50200.0
2015-01-20 14:20:00,62.72,62.76,62.6,62.65,42400.0,42.7083,42.7355,42.6266,42.6606,42400.0
2015-01-20 14:25:00,62.65,62.66,62.47,62.51,75600.0,42.6606,42.6674,42.538,42.5653,75600.0
2015-01-20 14:30:00,62.54,62.73,62.51,62.7,39900.0,42.5857,42.7151,42.5653,42.6947,39900.0
2015-01-20 14:35:00,62.71,62.75,62.64,62.66,28500.0,42.7015,42.7287,42.6538,42.6674,28500.0
2015-01-20 14:40:00,62.67,62.67,62.54,62.57,54800.0,42.6742,42.6742,42.5857,42.6061,54800.0
2015-01-20 14:45:00,62.58,62.71,62.57,62.68,36200.0,42.6129,42.7015,42.6061,42.681,36200.0
2015-01-20 14:50:00,62.69,62.73,62.64,62.68,47000.0,42.6878,42.7151,42.6538,42.681,47000.0
2015-01-20 14:55:00,62.69,62.87,62.67,62.86,48900.0,42.6878,42.8104,42.6742,42.8036,48900.0
2015-01-20 15:00:00,62.85,62.87,62.69,62.81,47800.0,42.7968,42.8104,42.6878,42.7696,47800.0
2015-01-20 15:05:00,62.8,63.03,62.78,63.02,91200.0,42.7628,42.9194,42.7491,42.9126,91200.0
2015-01-20 15:10:00,63.03,63.13,62.94,63.13,70400.0,42.9194,42.9875,42.8581,42.9875,70400.0
2015-01-20 15:15:00,63.13,63.26,63.08,63.2,103000.0,42.9875,43.076,42.9534,43.0351,103000.0
2015-01-20 15:20:00,63.2,63.23,63.08,63.23,106300.0,43.0351,43.0556,42.9534,43.0556,106300.0
2015-01-20 15:25:00,63.24,63.31,63.2,63.26,106000.0,43.0624,43.11,43.0351,43.076,106000.0
2015-01-20 15:30:00,63.26,63.27,63.12,63.23,154700.0,43.076,43.0828,42.9807,43.0556,154700.0
2015-01-20 15:35:00,63.24,63.34,63.23,63.26,140600.0,43.0624,43.1305,43.0556,43.076,140600.0
2015-01-20 15:40:00,63.27,63.34,63.19,63.32,150800.0,43.0828,43.1305,43.0283,43.1168,150800.0
2015-01-20 15:45:00,63.32,63.42,63.27,63.42,151400.0,43.1168,43.1849,43.0828,43.1849,151400.0
2015-01-20 15:50:00,63.41,63.48,63.29,63.45,340300.0,43.1781,43.2258,43.0964,43.2054,340300.0
2015-01-20 15:55:00,63.46,63.71,63.45,63.61,453700.0,43.2122,43.3824,43.2054,43.3143,453700.0
2015-01-21 09:30:00,64.27,64.39,63.7,63.78,127000.0,43.7637,43.8454,43.3756,43.4301,127000.0
2015-01-21 09:35:00,63.8,64.34,63.76,64.31,91400.0,43.4437,43.8114,43.4165,43.791,91400.0
2015-01-21 09:40:00,64.32,64.69,64.2,64.64,150000.0,43.7978,44.0497,43.7161,44.0157,150000.0
2015-01-21 09:45:00,64.62,65.0,64.51,64.98,142700.0,44.0021,44.2608,43.9272,44.2472,142700.0
2015-01-21 09:50:00,64.96,65.18,64.86,65.16,95500.0,44.2336,44.3834,44.1655,44.3698,95500.0
2015-01-21 09:55:00,65.15,65.58,65.14,65.5,147300.0,44.363,44.6558,44.3561,44.6013,147300.0
2015-01-21 10:00:00,65.5,65.5,65.11,65.36,100400.0,44.6013,44.6013,44.3357,44.5059,100400.0
2015-01-21 10:05:00,65.35,65.46,65.01,65.21,121200.0,44.4991,44.574,44.2676,44.4038,121200.0
2015-01-21 10:10:00,65.19,65.27,65.0,65.13,72600.0,44.3902,44.4447,44.2608,44.3493,72600.0
2015-01-21 10:15:00,65.13,65.34,65.12,65.21,96500.0,44.3493,44.4923,44.3425,44.4038,96500.0
2015-01-21 10:20:00,65.21,65.21,64.81,64.91,55800.0,44.4038,44.4038,44.1314,44.1995,55800.0
2015-01-21 10:25:00,64.93,65.03,64.86,64.98,61300.0,44.2131,44.2812,44.1655,44.2472,61300.0
2015-01-21 10:30:00,64.98,65.3,64.98,65.26,50000.0,44.2472,44.4651,44.2472,44.4379,50000.0
2015-01-21 10:35:00,65.26,65.29,65.1,65.13,68500.0,44.4379,44.4583,44.3289,44.3493,68500.0
2015-01-21 10:40:00,65.11,65.13,64.94,65.0,60400.0,44.3357,44.3493,44.22,44.2608,60400.0
2015-01-21 10:45:00,64.97,65.24,64.95,65.22,60200.0,44.2404,44.4242,44.2268,44.4106,60200.0
2015-01-21 10:50:00,65.24,65.45,65.16,65.38,112400.0,44.4242,44.5672,44.3698,44.5196,112400.0
2015-01-21 10:55:00,65.37,65.49,65.27,65.49,84000.0,44.5128,44.5945,44.4447,44.5945,84000.0
2015-01-21 11:00:00,65.49,65.54,65.43,65.53,108800.0,44.5945,44.6285,44.5536,44.6217,108800.0
2015-01-21 11:05:00,65.54,65.56,65.03,65.06,73100.0,44.6285,44.6421,44.2812,44.3017,73100.0
2015-01-21 11:10:00,65.04,65.13,65.0,65.07,47600.0,44.288,44.3493,44.2608,44.3085,47600.0
2015-01-21 11:15:00,65.07,65.16,64.95,64.99,45100.0,44.3085,44.3698,44.2268,44.254,45100.0
2015-01-21 11:20:00,64.99,65.0,64.86,64.86,59700.0,44.254,44.2608,44.1655,44.1655,59700.0
2015-01-21 11:25:00,64.85,64.9,64.69,64.82,58300.0,44.1587,44.1927,44.0497,44.1382,58300.0
2015-01-21 11:30:00,64.83,65.11,64.79,65.11,79700.0,44.1451,44.3357,44.1178,44.3357,79700.0
2015-01-21 11:35:00,65.11,65.24,65.03,65.1,46900.0,44.3357,44.4242,44.2812,44.3289,46900.0
2015-01-21 11:40:00,65.1,65.3,65.1,65.28,57700.0,44.3289,44.4651,44.3289,44.4515,57700.0
2015-01-21 11:45:00,65.26,65.44,65.26,65.4,45100.0,44.4379,44.5604,44.4379,44.5332,45100.0
2015-01-21 11:50:00,65.41,65.54,65.4,65.42,47800.0,44.54,44.6285,44.5332,44.5468,47800.0
2015-01-21 11:55:00,65.41,65.51,65.3,65.3,36100.0,44.54,44.6081,44.4651,44.4651,36100.0
2015-01-21 12:00:00,65.27,65.43,65.2,65.39,52900.0,44.4447,44.5536,44.397,44.5264,52900.0
2015-01-21 12:05:00,65.4,65.44,65.23,65.23,86300.0,44.5332,44.5604,44.4174,44.4174,86300.0
2015-01-21 12:10:00,65.23,65.36,65.22,65.33,34700.0,44.4174,44.5059,44.4106,44.4855,34700.0
2015-01-21 12:15:00,65.32,65.33,65.1,65.14,69700.0,44.4787,44.4855,44.3289,44.3561,69700.0
2015-01-21 12:20:00,65.15,65.45,65.14,65.39,37800.0,44.363,44.5672,44.3561,44.5264,37800.0
2015-01-21 12:25:00,65.41,65.53,65.39,65.52,39200.0,44.54,44.6217,44.5264,44.6149,39200.0
2015-01-21 12:30:00,65.54,65.56,65.26,65.27,54000.0,44.6285,44.6421,44.4379,44.4447,54000.0
2015-01-21 12:35:00,65.31,65.39,65.27,65.38,49100.0,44.4719,44.5264,44.4447,44.5196,49100.0
2015-01-21 12:40:00,65.39,65.44,65.27,65.28,29500.0,44.5264,44.5604,44.4447,44.4515,29500.0
2015-01-21 12:45:00,65.27,65.45,65.27,65.39,43900.0,44.4447,44.5672,44.4447,44.5264,43900.0
2015-01-21 12:50:00,65.39,65.4,65.01,65.1,54400.0,44.5264,44.5332,44.2676,44.3289,54400.0
2015-01-21 12:55:00,65.09,65.26,65.09,65.26,42000.0,44.3221,44.4379,44.3221,44.4379,42000.0
2015-01-21 13:00:00,65.23,65.34,65.15,65.32,50000.0,44.4174,44.4923,44.363,44.4787,50000.0
2015-01-21 13:05:00,65.31,65.31,65.14,65.25,32300.0,44.4719,44.4719,44.3561,44.431,32300.0
2015-01-21 13:10:00,65.26,65.34,65.18,65.33,55800.0,44.4379,44.4923,44.3834,44.4855,55800.0
2015-01-21 13:15:00,65.33,65.5,65.33,65.49,45600.0,44.4855,44.6013,44.4855,44.5945,45600.0
2015-01-21 13:20:00,65.47,65.57,65.39,65.57,82000.0,44.5809,44.6489,44.5264,44.6489,82000.0
2015-01-21 13:25:00,65.57,65.57,65.24,65.26,64500.0,44.6489,44.6489,44.4242,44.4379,64500.0
2015-01-21 13:30:00,65.27,65.34,65.2,65.31,35500.0,44.4447,44.4923,44.397,44.4719,35500.0
2015-01-21 13:35:00,65.3,65.45,65.24,65.44,45700.0,44.4651,44.5672,44.4242,44.5604,45700.0
2015-01-21 13:40:00,65.45,65.47,65.31,65.36,33700.0,44.5672,44.5809,44.4719,44.5059,33700.0
2015-01-21 13:45:00,65.36,65.51,65.34,65.47,49500.0,44.5059,44.6081,44.4923,44.5809,49500.0
2015-01-21 13:50:00,65.47,65.51,65.31,65.34,41800.0,44.5809,44.6081,44.4719,44.4923,41800.0
2015-01-21 13:55:00,65.34,65.35,65.21,65.33,51800.0,44.4923,44.4991,44.4038,44.4855,51800.0
2015-01-21 14:00:00,65.32,65.33,65.19,65.33,67700.0,44.4787,44.4855,44.3902,44.4855,67700.0
2015-01-21 14:05:00,65.34,65.35,65.26,65.33,91800.0,44.4923,44.4991,44.4379,44.4855,91800.0
2015-01-21 14:10:00,65.33,65.54,65.24,65.54,48500.0,44.4855,44.6285,44.4242,44.6285,48500.0
2015-01-21 14:15:00,65.55,65.56,65.47,65.48,59400.0,44.6353,44.6421,44.5809,44.5877,59400.0
2015-01-21 14:20:00,65.49,65.72,65.48,65.65,77300.0,44.5945,44.7511,44.5877,44.7034,77300.0
2015-01-21 14:25:00,65.66,65.8,65.65,65.73,71700.0,44.7102,44.8056,44.7034,44.7579,71700.0
2015-01-21 14:30:00,65.73,65.76,65.62,65.73,67600.0,44.7579,44.7783,44.683,44.7579,67600.0
2015-01-21 14:35:00,65.74,65.97,65.69,65.94,140400.0,44.7647,44.9213,44.7307,44.9009,140400.0
2015-01-21 14:40:00,65.93,66.11,65.9,66.06,75200.0,44.8941,45.0166,44.8737,44.9826,75200.0
2015-01-21 14:45:00,66.06,66.1,65.94,66.02,91800.0,44.9826,45.0098,44.9009,44.9554,91800.0
2015-01-21 14:50:00,66.03,66.04,65.89,66.01,86200.0,44.9622,44.969,44.8668,44.9486,86200.0
2015-01-21 14:55:00,66.01,66.22,65.99,66.21,109700.0,44.9486,45.0916,44.9349,45.0847,109700.0
2015-01-21 15:00:00,66.21,66.26,66.01,66.11,117000.0,45.0847,45.1188,44.9486,45.0166,117000.0
2015-01-21 15:05:00,66.11,66.12,65.91,65.91,86600.0,45.0166,45.0235,44.8805,44.8805,86600.0
2015-01-21 15:10:00,65.91,66.12,65.9,66.08,89700.0,44.8805,45.0235,44.8737,44.9962,89700.0
2015-01-21 15:15:00,66.09,66.32,66.02,66.31,83400.0,45.003,45.1596,44.9554,45.1528,83400.0
2015-01-21 15:20:00,66.31,66.36,66.27,66.29,136900.0,45.1528,45.1869,45.1256,45.1392,136900.0
2015-01-21 15:25:00,66.29,66.46,66.27,66.42,130500.0,45.1392,45.255,45.1256,45.2277,130500.0
2015-01-21 15:30:00,66.42,66.62,66.42,66.55,163400.0,45.2277,45.3639,45.2277,45.3163,163400.0
2015-01-21 15:35:00,66.55,66.6,66.45,66.48,102100.0,45.3163,45.3503,45.2482,45.2686,102100.0
2015-01-21 15:40:00,66.48,66.5,66.37,66.37,147600.0,45.2686,45.2822,45.1937,45.1937,147600.0
2015-01-21 15:45:00,66.37,66.38,66.24,66.32,144000.0,45.1937,45.2005,45.1052,45.1596,144000.0
2015-01-21 15:50:00,66.32,66.38,66.27,66.35,184400.0,45.1596,45.2005,45.1256,45.1801,184400.0
2015-01-21 15:55:00,66.35,66.36,66.25,66.26,218300.0,45.1801,45.1869,45.112,45.1188,218300.0
2015-01-22 09:30:00,66.84,67.2,66.5,66.94,145900.0,45.5137,45.7589,45.2822,45.5818,145900.0
2015-01-22 09:35:00,66.96,67.2,66.78,67.03,119900.0,45.5954,45.7589,45.4729,45.6431,119900.0
2015-01-22 09:40:00,67.01,67.32,66.81,67.32,289100.0,45.6295,45.8406,45.4933,45.8406,289100.0
2015-01-22 09:45:00,67.34,67.48,66.98,67.06,105700.0,45.8542,45.9495,45.6091,45.6635,105700.0
2015-01-22 09:50:00,67.07,67.21,66.98,67.13,101800.0,45.6703,45.7657,45.6091,45.7112,101800.0
2015-01-22 09:55:00,67.13,67.23,66.96,67.12,111000.0,45.7112,45.7793,45.5954,45.7044,111000.0
2015-01-22 10:00:00,67.12,67.12,66.97,66.98,60700.0,45.7044,45.7044,45.6023,45.6091,60700.0
2015-01-22 10:05:00,66.98,67.08,66.8,66.95,113100.0,45.6091,45.6772,45.4865,45.5886,113100.0
2015-01-22 10:10:00,66.93,67.12,66.88,67.03,96400.0,45.575,45.7044,45.541,45.6431,96400.0
2015-01-22 10:15:00,67.01,67.28,66.96,67.14,69000.0,45.6295,45.8133,45.5954,45.718,69000.0
2015-01-22 10:20:00,67.15,67.38,67.06,67.34,63500.0,45.7248,45.8814,45.6635,45.8542,63500.0
2015-01-22 10:25:00,67.33,67.45,67.21,67.42,61200.0,45.8474,45.9291,45.7657,45.9087,61200.0
2015-01-22 10:30:00,67.42,67.43,67.13,67.28,82800.0,45.9087,45.9155,45.7112,45.8133,82800.0
2015-01-22 10:35:00,67.29,67.38,67.17,67.2,55400.0,45.8202,45.8814,45.7384,45.7589,55400.0
2015-01-22 10:40:00,67.2,67.49,67.2,67.49,70800.0,45.7589,45.9563,45.7589,45.9563,70800.0
2015-01-22 10:45:00,67.49,67.59,67.39,67.52,86200.0,45.9563,46.0244,45.8882,45.9768,86200.0
2015-01-22 10:50:00,67.53,67.57,67.2,67.3,82600.0,45.9836,46.0108,45.7589,45.827,82600.0
2015-01-22 10:55:00,67.28,67.47,67.25,67.34,28900.0,45.8133,45.9427,45.7929,45.8542,28900.0
2015-01-22 11:00:00,67.33,67.34,66.95,66.95,112700.0,45.8474,45.8542,45.5886,45.5886,112700.0
2015-01-22 11:05:00,66.94,66.94,66.61,66.65,72600.0,45.5818,45.5818,45.3571,45.3844,72600.0
2015-01-22 11:10:00,66.64,66.64,66.38,66.56,58500.0,45.3775,45.3775,45.2005,45.3231,58500.0
2015-01-22 11:15:00,66.55,66.64,66.44,66.5,42900.0,45.3163,45.3775,45.2414,45.2822,42900.0
2015-01-22 11:20:00,66.52,66.68,66.52,66.68,32800.0,45.2958,45.4048,45.2958,45.4048,32800.0
2015-01-22 11:25:00,66.68,66.79,66.64,66.65,66300.0,45.4048,45.4797,45.3775,45.3844,66300.0
2015-01-22 11:30:00,66.65,66.75,66.48,66.55,103800.0,45.3844,45.4524,45.2686,45.3163,103800.0
2015-01-22 11:35:00,66.54,66.58,66.4,66.48,45100.0,45.3095,45.3367,45.2141,45.2686,45100.0
2015-01-22 11:40:00,66.48,66.55,66.46,66.49,20700.0,45.2686,45.3163,45.255,45.2754,20700.0
2015-01-22 11:45:00,66.51,66.6,66.4,66.41,41300.0,45.289,45.3503,45.2141,45.2209,41300.0
2015-01-22 11:50:00,66.41,66.45,66.23,66.23,70400.0,45.2209,45.2482,45.0984,45.0984,70400.0
2015-01-22 11:55:00,66.22,66.28,66.1,66.23,66900.0,45.0916,45.1324,45.0098,45.0984,66900.0
2015-01-22 12:00:00,66.24,66.25,66.1,66.12,52100.0,45.1052,45.112,45.0098,45.0235,52100.0
2015-01-22 12:05:00,66.13,66.14,65.97,66.04,56100.0,45.0303,45.0371,44.9213,44.969,56100.0
2015-01-22 12:10:00,66.02,66.28,66.0,66.21,46300.0,44.9554,45.1324,44.9417,45.0847,46300.0
2015-01-22 12:15:00,66.2,66.33,66.2,66.26,20600.0,45.0779,45.1665,45.0779,45.1188,20600.0
2015-01-22 12:20:00,66.27,66.47,66.23,66.45,52500.0,45.1256,45.2618,45.0984,45.2482,52500.0
2015-01-22 12:25:00,66.45,66.45,66.3,66.32,48400.0,45.2482,45.2482,45.146,45.1596,48400.0
2015-01-22 12:30:00,66.33,66.37,66.27,66.31,30800.0,45.1665,45.1937,45.1256,45.1528,30800.0
2015-01-22 12:35:00,66.31,66.44,66.31,66.39,23800.0,45.1528,45.2414,45.1528,45.2073,23800.0
2015-01-22 12:40:00,66.4,66.4,66.32,66.39,28200.0,45.2141,45.2141,45.1596,45.2073,28200.0
2015-01-22 12:45:00,66.39,66.49,66.26,66.46,40500.0,45.2073,45.2754,45.1188,45.255,40500.0
2015-01-22 12:50:00,66.48,66.48,66.25,66.3,31700.0,45.2686,45.2686,45.112,45.146,31700.0
2015-01-22 12:55:00,66.31,66.33,66.21,66.33,18900.0,45.1528,45.1665,45.0847,45.1665,18900.0
2015-01-22 13:00:00,66.34,66.43,66.28,66.41,24800.0,45.1733,45.2345,45.1324,45.2209,24800.0
2015-01-22 13:05:00,66.41,66.43,66.24,66.27,26300.0,45.2209,45.2345,45.1052,45.1256,26300.0
2015-01-22 13:10:00,66.27,66.33,66.14,66.15,23300.0,45.1256,45.1665,45.0371,45.0439,23300.0
2015-01-22 13:15:00,66.14,66.17,65.99,66.05,29800.0,45.0371,45.0575,44.9349,44.9758,29800.0
2015-01-22 13:20:00,66.04,66.14,66.0,66.14,18100.0,44.969,45.0371,44.9417,45.0371,18100.0
2015-01-22 13:25:00,66.13,66.15,66.0,66.01,25400.0,45.0303,45.0439,44.9417,44.9486,25400.0
2015-01-22 13:30:00,66.02,66.15,66.02,66.14,34300.0,44.9554,45.0439,44.9554,45.0371,34300.0
2015-01-22 13:35:00,66.15,66.28,66.11,66.28,36000.0,45.0439,45.1324,45.0166,45.1324,36000.0
2015-01-22 13:40:00,66.27,66.42,66.26,66.37,28300.0,45.1256,45.2277,45.1188,45.1937,28300.0
2015-01-22 13:45:00,66.37,66.4,66.27,66.31,39500.0,45.1937,45.2141,45.1256,45.1528,39500.0
2015-01-22 13:50:00,66.31,66.31,66.22,66.22,31600.0,45.1528,45.1528,45.0916,45.0916,31600.0
2015-01-22 13:55:00,66.22,66.38,66.22,66.37,41400.0,45.0916,45.2005,45.0916,45.1937,41400.0
2015-01-22 14:00:00,66.37,66.43,66.31,66.42,38500.0,45.1937,45.2345,45.1528,45.2277,38500.0
2015-01-22 14:05:00,66.42,66.43,66.26,66.33,33300.0,45.2277,45.2345,45.1188,45.1665,33300.0
2015-01-22 14:10:00,66.34,66.41,66.33,66.39,37400.0,45.1733,45.2209,45.1665,45.2073,37400.0
2015-01-22 14:15:00,66.39,66.46,66.36,66.46,54900.0,45.2073,45.255,45.1869,45.255,54900.0
2015-01-22 14:20:00,66.45,66.54,66.41,66.52,37500.0,45.2482,45.3095,45.2209,45.2958,37500.0
2015-01-22 14:25:00,66.51,66.58,66.46,66.57,29900.0,45.289,45.3367,45.255,45.3299,29900.0
2015-01-22 14:30:00,66.59,66.76,66.58,66.7,65800.0,45.3435,45.4593,45.3367,45.4184,65800.0
2015-01-22 14:35:00,66.7,66.83,66.68,66.83,26700.0,45.4184,45.5069,45.4048,45.5069,26700.0
2015-01-22 14:40:00,66.82,66.97,66.82,66.92,58600.0,45.5001,45.6023,45.5001,45.5682,58600.0
2015-01-22 14:45:00,66.92,67.03,66.91,67.0,43400.0,45.5682,45.6431,45.5614,45.6227,43400.0
2015-01-22 14:50:00,66.99,67.19,66.94,67.14,39800.0,45.6159,45.7521,45.5818,45.718,39800.0
2015-01-22 14:55:00,67.13,67.24,67.13,67.18,37500.0,45.7112,45.7861,45.7112,45.7453,37500.0
2015-01-22 15:00:00,67.19,67.35,67.19,67.29,58100.0,45.7521,45.861,45.7521,45.8202,58100.0
2015-01-22 15:05:00,67.29,67.34,67.28,67.29,43100.0,45.8202,45.8542,45.8133,45.8202,43100.0
2015-01-22 15:10:00,67.3,67.36,67.24,67.34,58700.0,45.827,45.8678,45.7861,45.8542,58700.0
2015-01-22 15:15:00,67.34,67.37,67.28,67.33,91000.0,45.8542,45.8746,45.8133,45.8474,91000.0
2015-01-22 15:20:00,67.32,67.36,67.2,67.2,57300.0,45.8406,45.8678,45.7589,45.7589,57300.0
2015-01-22 15:25:00,67.21,67.24,67.13,67.19,48500.0,45.7657,45.7861,45.7112,45.7521,48500.0
2015-01-22 15:30:00,67.19,67.23,67.14,67.19,44200.0,45.7521,45.7793,45.718,45.7521,44200.0
2015-01-22 15:35:00,67.19,67.23,67.15,67.2,70800.0,45.7521,45.7793,45.7248,45.7589,70800.0
2015-01-22 15:40:00,67.21,67.24,67.15,67.18,69600.0,45.7657,45.7861,45.7248,45.7453,69600.0
2015-01-22 15:45:00,67.17,67.23,67.15,67.15,78500.0,45.7384,45.7793,45.7248,45.7248,78500.0
2015-01-22 15:50:00,67.14,67.2,67.09,67.2,76800.0,45.718,45.7589,45.684,45.7589,76800.0
2015-01-22 15:55:00,67.2,67.31,67.2,67.31,126100.0,45.7589,45.8338,45.7589,45.8338,126100.0
2015-01-23 09:30:00,67.47,68.13,67.43,67.93,120900.0,45.9427,46.3921,45.9155,46.256,120900.0
2015-01-23 09:35:00,67.86,67.87,67.07,67.19,68200.0,46.2083,46.2151,45.6703,45.7521,68200.0
2015-01-23 09:40:00,67.16,67.34,66.97,67.26,50200.0,45.7316,45.8542,45.6023,45.7997,50200.0
2015-01-23 09:45:00,67.26,67.48,67.13,67.41,49600.0,45.7997,45.9495,45.7112,45.9019,49600.0
2015-01-23 09:50:00,67.39,67.56,67.3,67.5,45000.0,45.8882,46.004,45.827,45.9631,45000.0
2015-01-23 09:55:00,67.5,67.82,67.46,67.78,27400.0,45.9631,46.181,45.9359,46.1538,27400.0
2015-01-23 10:00:00,67.8,68.06,67.79,67.93,43100.0,46.1674,46.3445,46.1606,46.256,43100.0
2015-01-23 10:05:00,67.92,68.08,67.85,67.91,42700.0,46.2491,46.3581,46.2015,46.2423,42700.0
2015-01-23 10:10:00,67.89,67.98,67.81,67.89,36400.0,46.2287,46.29,46.1742,46.2287,36400.0
2015-01-23 10:15:00,67.88,67.88,67.55,67.65,33700.0,46.2219,46.2219,45.9972,46.0653,33700.0
2015-01-23 10:20:00,67.65,67.86,67.6,67.77,24500.0,46.0653,46.2083,46.0312,46.147,24500.0
2015-01-23 10:25:00,67.78,67.95,67.74,67.94,32600.0,46.1538,46.2696,46.1266,46.2628,32600.0
2015-01-23 10:30:00,67.91,68.0,67.89,67.94,47700.0,46.2423,46.3036,46.2287,46.2628,47700.0
2015-01-23 10:35:00,67.96,67.98,67.77,67.94,48000.0,46.2764,46.29,46.147,46.2628,48000.0
2015-01-23 10:40:00,67.95,67.98,67.66,67.67,37000.0,46.2696,46.29,46.0721,46.0789,37000.0
2015-01-23 10:45:00,67.67,67.73,67.6,67.68,23500.0,46.0789,46.1198,46.0312,46.0857,23500.0
2015-01-23 10:50:00,67.68,67.89,67.64,67.84,31500.0,46.0857,46.2287,46.0585,46.1947,31500.0
2015-01-23 10:55:00,67.84,67.98,67.78,67.93,30900.0,46.1947,46.29,46.1538,46.256,30900.0
2015-01-23 11:00:00,67.9,67.96,67.83,67.85,31600.0,46.2355,46.2764,46.1879,46.2015,31600.0
2015-01-23 11:05:00,67.87,67.89,67.78,67.86,44700.0,46.2151,46.2287,46.1538,46.2083,44700.0
2015-01-23 11:10:00,67.85,67.96,67.84,67.89,32500.0,46.2015,46.2764,46.1947,46.2287,32500.0
2015-01-23 11:15:00,67.89,67.89,67.79,67.85,40000.0,46.2287,46.2287,46.1606,46.2015,40000.0
2015-01-23 11:20:00,67.84,67.96,67.8,67.88,23400.0,46.1947,46.2764,46.1674,46.2219,23400.0
2015-01-23 11:25:00,67.88,67.94,67.82,67.9,35300.0,46.2219,46.2628,46.181,46.2355,35300.0
2015-01-23 11:30:00,67.9,67.91,67.78,67.89,23700.0,46.2355,46.2423,46.1538,46.2287,23700.0
2015-01-23 11:35:00,67.87,67.93,67.81,67.85,17400.0,46.2151,46.256,46.1742,46.2015,17400.0
2015-01-23 11:40:00,67.85,68.13,67.84,68.12,47300.0,46.2015,46.3921,46.1947,46.3853,47300.0
2015-01-23 11:45:00,68.13,68.28,68.11,68.25,32400.0,46.3921,46.4943,46.3785,46.4739,32400.0
2015-01-23 11:50:00,68.26,68.34,68.23,68.26,43100.0,46.4807,46.5351,46.4602,46.4807,43100.0
2015-01-23 11:55:00,68.26,68.4,68.26,68.34,37500.0,46.4807,46.576,46.4807,46.5351,37500.0
2015-01-23 12:00:00,68.35,68.38,68.2,68.21,57900.0,46.5419,46.5624,46.4398,46.4466,57900.0
2015-01-23 12:05:00,68.2,68.32,68.16,68.25,31800.0,46.4398,46.5215,46.4126,46.4739,31800.0
2015-01-23 12:10:00,68.25,68.43,68.25,68.35,19800.0,46.4739,46.5964,46.4739,46.5419,19800.0
2015-01-23 12:15:00,68.35,68.35,68.23,68.29,19700.0,46.5419,46.5419,46.4602,46.5011,19700.0
2015-01-23 12:20:00,68.29,68.42,68.23,68.4,39800.0,46.5011,46.5896,46.4602,46.576,39800.0
2015-01-23 12:25:00,68.39,68.5,68.32,68.48,33900.0,46.5692,46.6441,46.5215,46.6305,33900.0
2015-01-23 12:30:00,68.48,68.48,68.31,68.32,18100.0,46.6305,46.6305,46.5147,46.5215,18100.0
2015-01-23 12:35:00,68.33,68.48,68.28,68.38,39200.0,46.5283,46.6305,46.4943,46.5624,39200.0
2015-01-23 12:40:00,68.39,68.39,68.27,68.31,29000.0,46.5692,46.5692,46.4875,46.5147,29000.0
2015-01-23 12:45:00,68.34,68.34,68.2,68.23,23100.0,46.5351,46.5351,46.4398,46.4602,23100.0
2015-01-23 12:50:00,68.23,68.29,68.08,68.08,31300.0,46.4602,46.5011,46.3581,46.3581,31300.0
2015-01-23 12:55:00,68.1,68.22,68.09,68.16,38000.0,46.3717,46.4534,46.3649,46.4126,38000.0
2015-01-23 13:00:00,68.15,68.19,68.06,68.07,29400.0,46.4058,46.433,46.3445,46.3513,29400.0
2015-01-23 13:05:00,68.07,68.16,68.02,68.1,29000.0,46.3513,46.4126,46.3172,46.3717,29000.0
2015-01-23 13:10:00,68.09,68.28,68.09,68.26,35100.0,46.3649,46.4943,46.3649,46.4807,35100.0
2015-01-23 13:15:00,68.27,68.33,68.15,68.16,63600.0,46.4875,46.5283,46.4058,46.4126,63600.0
2015-01-23 13:20:00,68.17,68.3,68.13,68.19,53100.0,46.4194,46.5079,46.3921,46.433,53100.0
2015-01-23 13:25:00,68.19,68.28,68.15,68.21,30700.0,46.433,46.4943,46.4058,46.4466,30700.0
2015-01-23 13:30:00,68.21,68.23,68.15,68.23,44100.0,46.4466,46.4602,46.4058,46.4602,44100.0
2015-01-23 13:35:00,68.24,68.45,68.22,68.45,42700.0,46.467,46.61,46.4534,46.61,42700.0
2015-01-23 13:40:00,68.44,68.71,68.42,68.7,81300.0,46.6032,46.7871,46.5896,46.7803,81300.0
2015-01-23 13:45:00,68.69,68.69,68.51,68.57,30700.0,46.7735,46.7735,46.6509,46.6918,30700.0
2015-01-23 13:50:00,68.55,68.69,68.55,68.68,41300.0,46.6781,46.7735,46.6781,46.7667,41300.0
2015-01-23 13:55:00,68.67,68.73,68.58,68.73,43800.0,46.7598,46.8007,46.6986,46.8007,43800.0
2015-01-23 14:00:00,68.72,68.83,68.62,68.82,40100.0,46.7939,46.8688,46.7258,46.862,40100.0
2015-01-23 14:05:00,68.81,69.1,68.77,69.01,77400.0,46.8552,47.0526,46.8279,46.9914,77400.0
2015-01-23 14:10:00,69.02,69.02,68.9,68.95,33800.0,46.9982,46.9982,46.9165,46.9505,33800.0
2015-01-23 14:15:00,68.96,69.05,68.91,68.91,71600.0,46.9573,47.0186,46.9233,46.9233,71600.0
2015-01-23 14:20:00,68.91,69.02,68.89,68.97,50100.0,46.9233,46.9982,46.9097,46.9641,50100.0
2015-01-23 14:25:00,68.98,69.02,68.87,68.92,46000.0,46.9709,46.9982,46.896,46.9301,46000.0
2015-01-23 14:30:00,68.9,68.9,68.8,68.87,43600.0,46.9165,46.9165,46.8484,46.896,43600.0
2015-01-23 14:35:00,68.86,69.07,68.83,69.0,67400.0,46.8892,47.0322,46.8688,46.9846,67400.0
2015-01-23 14:40:00,69.01,69.19,69.01,69.1,101200.0,46.9914,47.1139,46.9914,47.0526,101200.0
2015-01-23 14:45:00,69.1,69.16,69.04,69.08,60100.0,47.0526,47.0935,47.0118,47.039,60100.0
2015-01-23 14:50:00,69.07,69.1,68.99,69.05,32100.0,47.0322,47.0526,46.9777,47.0186,32100.0
2015-01-23 14:55:00,69.05,69.1,69.0,69.01,45200.0,47.0186,47.0526,46.9846,46.9914,45200.0
2015-01-23 15:00:00,69.0,69.02,68.92,68.94,73000.0,46.9846,46.9982,46.9301,46.9437,73000.0
2015-01-23 15:05:00,68.95,68.98,68.81,68.95,58000.0,46.9505,46.9709,46.8552,46.9505,58000.0
2015-01-23 15:10:00,68.95,69.01,68.92,69.0,78900.0,46.9505,46.9914,46.9301,46.9846,78900.0
2015-01-23 15:15:00,68.99,68.99,68.87,68.91,83700.0,46.9777,46.9777,46.896,46.9233,83700.0
2015-01-23 15:20:00,68.9,68.96,68.89,68.9,66800.0,46.9165,46.9573,46.9097,46.9165,66800.0
2015-01-23 15:25:00,68.9,68.91,68.77,68.83,43600.0,46.9165,46.9233,46.8279,46.8688,43600.0
2015-01-23 15:30:00,68.82,68.84,68.67,68.72,57000.0,46.862,46.8756,46.7598,46.7939,57000.0
2015-01-23 15:35:00,68.72,68.75,68.64,68.66,97500.0,46.7939,46.8143,46.7394,46.753,97500.0
2015-01-23 15:40:00,68.65,68.74,68.62,68.63,78800.0,46.7462,46.8075,46.7258,46.7326,78800.0
2015-01-23 15:45:00,68.62,68.71,68.59,68.6,79200.0,46.7258,46.7871,46.7054,46.7122,79200.0
2015-01-23 15:50:00,68.59,68.68,68.53,68.59,92900.0,46.7054,46.7667,46.6645,46.7054,92900.0
2015-01-23 15:55:00,68.58,68.59,68.49,68.52,200100.0,46.6986,46.7054,46.6373,46.6577,200100.0
2015-01-26 09:30:00,68.64,68.98,68.19,68.21,95700.0,46.7394,46.9709,46.433,46.4466,95700.0
2015-01-26 09:35:00,68.19,68.43,68.08,68.27,72500.0,46.433,46.5964,46.3581,46.4875,72500.0
2015-01-26 09:40:00,68.28,68.3,67.94,67.94,60800.0,46.4943,46.5079,46.2628,46.2628,60800.0
2015-01-26 09:45:00,67.96,67.96,67.61,67.69,102600.0,46.2764,46.2764,46.0381,46.0925,102600.0
2015-01-26 09:50:00,67.67,68.13,67.64,68.07,51100.0,46.0789,46.3921,46.0585,46.3513,51100.0
2015-01-26 09:55:00,68.08,68.27,68.03,68.12,47100.0,46.3581,46.4875,46.324,46.3853,47100.0
2015-01-26 10:00:00,68.14,68.22,68.05,68.2,40400.0,46.3989,46.4534,46.3377,46.4398,40400.0
2015-01-26 10:05:00,68.23,68.31,68.13,68.17,52400.0,46.4602,46.5147,46.3921,46.4194,52400.0
2015-01-26 10:10:00,68.14,68.14,67.9,68.02,37700.0,46.3989,46.3989,46.2355,46.3172,37700.0
2015-01-26 10:15:00,68.03,68.05,67.82,68.02,38800.0,46.324,46.3377,46.181,46.3172,38800.0
2015-01-26 10:20:00,68.03,68.21,68.03,68.2,35600.0,46.324,46.4466,46.324,46.4398,35600.0
2015-01-26 10:25:00,68.21,68.35,68.21,68.35,35600.0,46.4466,46.5419,46.4466,46.5419,35600.0
2015-01-26 10:30:00,68.35,68.39,68.21,68.27,43200.0,46.5419,46.5692,46.4466,46.4875,43200.0
2015-01-26 10:35:00,68.3,68.48,68.3,68.47,27400.0,46.5079,46.6305,46.5079,46.6237,27400.0
2015-01-26 10:40:00,68.47,68.7,68.44,68.51,59500.0,46.6237,46.7803,46.6032,46.6509,59500.0
2015-01-26 10:45:00,68.52,68.76,68.43,68.7,53400.0,46.6577,46.8211,46.5964,46.7803,53400.0
2015-01-26 10:50:00,68.69,68.79,68.66,68.7,45800.0,46.7735,46.8416,46.753,46.7803,45800.0
2015-01-26 10:55:00,68.69,68.7,68.56,68.61,42100.0,46.7735,46.7803,46.6849,46.719,42100.0
2015-01-26 11:00:00,68.62,68.64,68.47,68.54,40700.0,46.7258,46.7394,46.6237,46.6713,40700.0
2015-01-26 11:05:00,68.53,68.54,68.42,68.46,35800.0,46.6645,46.6713,46.5896,46.6168,35800.0
2015-01-26 11:10:00,68.44,68.48,68.31,68.46,43300.0,46.6032,46.6305,46.5147,46.6168,43300.0
2015-01-26 11:15:00,68.45,68.62,68.45,68.5,30600.0,46.61,46.7258,46.61,46.6441,30600.0
2015-01-26 11:20:00,68.5,68.68,68.5,68.57,50800.0,46.6441,46.7667,46.6441,46.6918,50800.0
2015-01-26 11:25:00,68.56,68.57,68.31,68.35,49800.0,46.6849,46.6918,46.5147,46.5419,49800.0
2015-01-26 11:30:00,68.35,68.36,68.26,68.32,72800.0,46.5419,46.5488,46.4807,46.5215,72800.0
2015-01-26 11:35:00,68.32,68.38,68.3,68.34,60900.0,46.5215,46.5624,46.5079,46.5351,60900.0
2015-01-26 11:40:00,68.33,68.44,68.23,68.44,30800.0,46.5283,46.6032,46.4602,46.6032,30800.0
2015-01-26 11:45:00,68.43,68.64,68.43,68.61,36400.0,46.5964,46.7394,46.5964,46.719,36400.0
2015-01-26 11:50:00,68.61,68.65,68.52,68.65,35900.0,46.719,46.7462,46.6577,46.7462,35900.0
2015-01-26 11:55:00,68.67,68.71,68.6,68.68,36800.0,46.7598,46.7871,46.7122,46.7667,36800.0
2015-01-26 12:00:00,68.67,68.79,68.65,68.71,49500.0,46.7598,46.8416,46.7462,46.7871,49500.0
2015-01-26 12:05:00,68.72,68.98,68.71,68.95,50700.0,46.7939,46.9709,46.7871,46.9505,50700.0
2015-01-26 12:10:00,68.94,68.99,68.9,68.93,28000.0,46.9437,46.9777,46.9165,46.9369,28000.0
2015-01-26 12:15:00,68.94,69.05,68.92,68.95,29800.0,46.9437,47.0186,46.9301,46.9505,29800.0
2015-01-26 12:20:00,68.97,68.97,68.81,68.91,24700.0,46.9641,46.9641,46.8552,46.9233,24700.0
2015-01-26 12:25:00,68.91,69.02,68.91,69.02,25000.0,46.9233,46.9982,46.9233,46.9982,25000.0
2015-01-26 12:30:00,69.02,69.04,68.82,68.83,29300.0,46.9982,47.0118,46.862,46.8688,29300.0
2015-01-26 12:35:00,68.83,68.92,68.76,68.9,25700.0,46.8688,46.9301,46.8211,46.9165,25700.0
2015-01-26 12:40:00,68.91,68.92,68.8,68.83,19400.0,46.9233,46.9301,46.8484,46.8688,19400.0
2015-01-26 12:45:00,68.82,68.82,68.6,68.63,20700.0,46.862,46.862,46.7122,46.7326,20700.0
2015-01-26 12:50:00,68.63,68.67,68.56,68.64,18900.0,46.7326,46.7598,46.6849,46.7394,18900.0
2015-01-26 12:55:00,68.64,68.75,68.61,68.74,29400.0,46.7394,46.8143,46.719,46.8075,29400.0
2015-01-26 13:00:00,68.73,68.74,68.51,68.55,34800.0,46.8007,46.8075,46.6509,46.6781,34800.0
2015-01-26 13:05:00,68.54,68.56,68.45,68.56,39500.0,46.6713,46.6849,46.61,46.6849,39500.0
2015-01-26 13:10:00,68.56,68.66,68.5,68.51,38800.0,46.6849,46.753,46.6441,46.6509,38800.0
2015-01-26 13:15:00,68.51,68.64,68.5,68.51,48400.0,46.6509,46.7394,46.6441,46.6509,48400.0
2015-01-26 13:20:00,68.52,68.54,68.43,68.52,25700.0,46.6577,46.6713,46.5964,46.6577,25700.0
2015-01-26 13:25:00,68.51,68.53,68.42,68.44,36400.0,46.6509,46.6645,46.5896,46.6032,36400.0
2015-01-26 13:30:00,68.45,68.53,68.43,68.47,32600.0,46.61,46.6645,46.5964,46.6237,32600.0
2015-01-26 13:35:00,68.47,68.57,68.41,68.51,39200.0,46.6237,46.6918,46.5828,46.6509,39200.0
2015-01-26 13:40:00,68.52,68.61,68.48,68.59,27700.0,46.6577,46.719,46.6305,46.7054,27700.0
2015-01-26 13:45:00,68.61,68.71,68.58,68.71,42200.0,46.719,46.7871,46.6986,46.7871,42200.0
2015-01-26 13:50:00,68.7,68.7,68.65,68.66,24400.0,46.7803,46.7803,46.7462,46.753,24400.0
2015-01-26 13:55:00,68.66,68.78,68.65,68.75,53700.0,46.753,46.8347,46.7462,46.8143,53700.0
2015-01-26 14:00:00,68.75,68.75,68.66,68.7,40800.0,46.8143,46.8143,46.753,46.7803,40800.0
2015-01-26 14:05:00,68.7,68.73,68.57,68.57,29300.0,46.7803,46.8007,46.6918,46.6918,29300.0
2015-01-26 14:10:00,68.57,68.6,68.52,68.57,55100.0,46.6918,46.7122,46.6577,46.6918,55100.0
2015-01-26 14:15:00,68.57,68.61,68.47,68.58,42500.0,46.6918,46.719,46.6237,46.6986,42500.0
2015-01-26 14:20:00,68.57,68.58,68.47,68.49,63800.0,46.6918,46.6986,46.6237,46.6373,63800.0
2015-01-26 14:25:00,68.47,68.47,68.38,68.44,34700.0,46.6237,46.6237,46.5624,46.6032,34700.0
2015-01-26 14:30:00,68.45,68.5,68.37,68.38,24900.0,46.61,46.6441,46.5556,46.5624,24900.0
2015-01-26 14:35:00,68.37,68.49,68.37,68.43,38700.0,46.5556,46.6373,46.5556,46.5964,38700.0
2015-01-26 14:40:00,68.42,68.48,68.38,68.4,25900.0,46.5896,46.6305,46.5624,46.576,25900.0
2015-01-26 14:45:00,68.4,68.41,68.34,68.36,43800.0,46.576,46.5828,46.5351,46.5488,43800.0
2015-01-26 14:50:00,68.37,68.39,68.28,68.36,32800.0,46.5556,46.5692,46.4943,46.5488,32800.0
2015-01-26 14:55:00,68.35,68.37,68.3,68.31,35700.0,46.5419,46.5556,46.5079,46.5147,35700.0
2015-01-26 15:00:00,68.3,68.3,68.15,68.15,40800.0,46.5079,46.5079,46.4058,46.4058,40800.0
2015-01-26 15:05:00,68.16,68.2,68.15,68.18,35300.0,46.4126,46.4398,46.4058,46.4262,35300.0
2015-01-26 15:10:00,68.18,68.25,68.17,68.18,34700.0,46.4262,46.4739,46.4194,46.4262,34700.0
2015-01-26 15:15:00,68.17,68.18,68.06,68.11,51500.0,46.4194,46.4262,46.3445,46.3785,51500.0
2015-01-26 15:20:00,68.11,68.19,68.1,68.11,59400.0,46.3785,46.433,46.3717,46.3785,59400.0
2015-01-26 15:25:00,68.1,68.2,68.07,68.18,32700.0,46.3717,46.4398,46.3513,46.4262,32700.0
2015-01-26 15:30:00,68.17,68.19,68.11,68.12,38200.0,46.4194,46.433,46.3785,46.3853,38200.0
2015-01-26 15:35:00,68.13,68.34,68.12,68.32,55200.0,46.3921,46.5351,46.3853,46.5215,55200.0
2015-01-26 15:40:00,68.32,68.39,68.27,68.28,63400.0,46.5215,46.5692,46.4875,46.4943,63400.0
2015-01-26 15:45:00,68.28,68.47,68.28,68.35,63500.0,46.4943,46.6237,46.4943,46.5419,63500.0
2015-01-26 15:50:00,68.35,68.4,68.34,68.39,64800.0,46.5419,46.576,46.5351,46.5692,64800.0
2015-01-26 15:55:00,68.39,68.4,68.25,68.38,180000.0,46.5692,46.576,46.4739,46.5624,180000.0
2015-01-27 09:30:00,67.7,68.13,67.7,68.03,122900.0,46.0993,46.3921,46.0993,46.324,122900.0
2015-01-27 09:35:00,68.0,68.58,67.89,68.56,49100.0,46.3036,46.6986,46.2287,46.6849,49100.0
2015-01-27 09:40:00,68.56,68.81,68.49,68.64,26800.0,46.6849,46.8552,46.6373,46.7394,26800.0
2015-01-27 09:45:00,68.63,68.71,68.32,68.32,43300.0,46.7326,46.7871,46.5215,46.5215,43300.0
2015-01-27 09:50:00,68.32,68.41,68.0,68.15,59000.0,46.5215,46.5828,46.3036,46.4058,59000.0
2015-01-27 09:55:00,68.19,68.2,67.86,67.9,50100.0,46.433,46.4398,46.2083,46.2355,50100.0
2015-01-27 10:00:00,67.9,68.09,67.83,67.97,83700.0,46.2355,46.3649,46.1879,46.2832,83700.0
2015-01-27 10:05:00,67.95,67.95,67.61,67.62,67000.0,46.2696,46.2696,46.0381,46.0449,67000.0
2015-01-27 10:10:00,67.62,67.74,67.52,67.72,50600.0,46.0449,46.1266,45.9768,46.113,50600.0
2015-01-27 10:15:00,67.7,67.85,67.52,67.75,48200.0,46.0993,46.2015,45.9768,46.1334,48200.0
2015-01-27 10:20:00,67.76,68.24,67.74,68.2,67700.0,46.1402,46.467,46.1266,46.4398,67700.0
2015-01-27 10:25:00,68.19,68.52,68.15,68.21,101400.0,46.433,46.6577,46.4058,46.4466,101400.0
2015-01-27 10:30:00,68.21,68.25,68.05,68.15,38700.0,46.4466,46.4739,46.3377,46.4058,38700.0
2015-01-27 10:35:00,68.14,68.33,68.13,68.31,41100.0,46.3989,46.5283,46.3921,46.5147,41100.0
2015-01-27 10:40:00,68.3,68.31,68.07,68.11,41700.0,46.5079,46.5147,46.3513,46.3785,41700.0
2015-01-27 10:45:00,68.11,68.12,67.96,68.0,28100.0,46.3785,46.3853,46.2764,46.3036,28100.0
2015-01-27 10:50:00,68.0,68.29,67.95,68.26,43200.0,46.3036,46.5011,46.2696,46.4807,43200.0
2015-01-27 10:55:00,68.28,68.31,68.03,68.03,39800.0,46.4943,46.5147,46.324,46.324,39800.0
2015-01-27 11:00:00,68.03,68.06,67.9,67.94,26500.0,46.324,46.3445,46.2355,46.2628,26500.0
2015-01-27 11:05:00,67.93,68.14,67.91,68.11,18300.0,46.256,46.3989,46.2423,46.3785,18300.0
2015-01-27 11:10:00,68.14,68.2,68.08,68.13,13700.0,46.3989,46.4398,46.3581,46.3921,13700.0
2015-01-27 11:15:00,68.14,68.28,68.13,68.26,15800.0,46.3989,46.4943,46.3921,46.4807,15800.0
2015-01-27 11:20:00,68.28,68.4,68.28,68.28,26400.0,46.4943,46.576,46.4943,46.4943,26400.0
2015-01-27 11:25:00,68.28,68.52,68.27,68.51,27400.0,46.4943,46.6577,46.4875,46.6509,27400.0
2015-01-27 11:30:00,68.52,68.64,68.51,68.61,29900.0,46.6577,46.7394,46.6509,46.719,29900.0
2015-01-27 11:35:00,68.61,68.86,68.54,68.86,45800.0,46.719,46.8892,46.6713,46.8892,45800.0
2015-01-27 11:40:00,68.84,68.99,68.78,68.98,37200.0,46.8756,46.9777,46.8347,46.9709,37200.0
2015-01-27 11:45:00,68.97,69.1,68.93,69.1,44700.0,46.9641,47.0526,46.9369,47.0526,44700.0
2015-01-27 11:50:00,69.09,69.26,69.09,69.13,80600.0,47.0458,47.1616,47.0458,47.0731,80600.0
2015-01-27 11:55:00,69.13,69.16,68.95,68.97,48000.0,47.0731,47.0935,46.9505,46.9641,48000.0
2015-01-27 12:00:00,68.96,68.99,68.88,68.92,33000.0,46.9573,46.9777,46.9028,46.9301,33000.0
2015-01-27 12:05:00,68.91,69.06,68.85,69.03,104300.0,46.9233,47.0254,46.8824,47.005,104300.0
2015-01-27 12:10:00,69.02,69.1,68.98,69.06,33500.0,46.9982,47.0526,46.9709,47.0254,33500.0
2015-01-27 12:15:00,69.07,69.07,68.98,68.99,25700.0,47.0322,47.0322,46.9709,46.9777,25700.0
2015-01-27 12:20:00,68.99,69.03,68.93,68.99,24700.0,46.9777,47.005,46.9369,46.9777,24700.0
2015-01-27 12:25:00,68.97,69.25,68.97,69.23,20500.0,46.9641,47.1548,46.9641,47.1412,20500.0
2015-01-27 12:30:00,69.22,69.26,69.16,69.26,22500.0,47.1344,47.1616,47.0935,47.1616,22500.0
2015-01-27 12:35:00,69.26,69.26,69.06,69.07,24500.0,47.1616,47.1616,47.0254,47.0322,24500.0
2015-01-27 12:40:00,69.05,69.05,68.96,68.99,24400.0,47.0186,47.0186,46.9573,46.9777,24400.0
2015-01-27 12:45:00,69.0,69.01,68.74,68.74,27300.0,46.9846,46.9914,46.8075,46.8075,27300.0
2015-01-27 12:50:00,68.77,68.77,68.69,68.74,19400.0,46.8279,46.8279,46.7735,46.8075,19400.0
2015-01-27 12:55:00,68.74,68.87,68.73,68.83,26700.0,46.8075,46.896,46.8007,46.8688,26700.0
2015-01-27 13:00:00,68.83,68.91,68.77,68.87,50700.0,46.8688,46.9233,46.8279,46.896,50700.0
2015-01-27 13:05:00,68.86,68.96,68.85,68.91,36100.0,46.8892,46.9573,46.8824,46.9233,36100.0
2015-01-27 13:10:00,68.91,68.94,68.87,68.93,35800.0,46.9233,46.9437,46.896,46.9369,35800.0
2015-01-27 13:15:00,68.93,69.15,68.93,69.07,25300.0,46.9369,47.0867,46.9369,47.0322,25300.0
2015-01-27 13:20:00,69.05,69.16,69.04,69.05,22200.0,47.0186,47.0935,47.0118,47.0186,22200.0
2015-01-27 13:25:00,69.04,69.08,69.0,69.08,27200.0,47.0118,47.039,46.9846,47.039,27200.0
2015-01-27 13:30:00,69.08,69.2,69.08,69.11,13300.0,47.039,47.1207,47.039,47.0595,13300.0
2015-01-27 13:35:00,69.1,69.1,69.01,69.03,16900.0,47.0526,47.0526,46.9914,47.005,16900.0
2015-01-27 13:40:00,69.04,69.1,68.99,69.04,44000.0,47.0118,47.0526,46.9777,47.0118,44000.0
2015-01-27 13:45:00,69.03,69.08,68.98,68.99,43600.0,47.005,47.039,46.9709,46.9777,43600.0
2015-01-27 13:50:00,68.99,69.01,68.94,68.99,50200.0,46.9777,46.9914,46.9437,46.9777,50200.0
2015-01-27 13:55:00,68.99,69.05,68.95,68.95,42200.0,46.9777,47.0186,46.9505,46.9505,42200.0
2015-01-27 14:00:00,68.94,69.12,68.88,69.08,46200.0,46.9437,47.0663,46.9028,47.039,46200.0
2015-01-27 14:05:00,69.08,69.15,69.06,69.1,34800.0,47.039,47.0867,47.0254,47.0526,34800.0
2015-01-27 14:10:00,69.08,69.19,69.08,69.15,40400.0,47.039,47.1139,47.039,47.0867,40400.0
2015-01-27 14:15:00,69.15,69.39,69.07,69.34,43600.0,47.0867,47.2501,47.0322,47.2161,43600.0
2015-01-27 14:20:00,69.36,69.46,69.32,69.43,30200.0,47.2297,47.2978,47.2025,47.2774,30200.0
2015-01-27 14:25:00,69.43,69.49,69.37,69.41,37400.0,47.2774,47.3182,47.2365,47.2637,37400.0
2015-01-27 14:30:00,69.4,69.46,69.34,69.44,32000.0,47.2569,47.2978,47.2161,47.2842,32000.0
2015-01-27 14:35:00,69.43,69.51,69.41,69.46,53800.0,47.2774,47.3318,47.2637,47.2978,53800.0
2015-01-27 14:40:00,69.46,69.49,69.35,69.45,31500.0,47.2978,47.3182,47.2229,47.291,31500.0
2015-01-27 14:45:00,69.46,69.52,69.42,69.52,31000.0,47.2978,47.3386,47.2705,47.3386,31000.0
2015-01-27 14:50:00,69.52,69.56,69.43,69.43,38300.0,47.3386,47.3659,47.2774,47.2774,38300.0
2015-01-27 14:55:00,69.42,69.44,69.29,69.29,26000.0,47.2705,47.2842,47.182,47.182,26000.0
2015-01-27 15:00:00,69.29,69.43,69.28,69.43,28000.0,47.182,47.2774,47.1752,47.2774,28000.0
2015-01-27 15:05:00,69.42,69.52,69.33,69.51,42300.0,47.2705,47.3386,47.2093,47.3318,42300.0
2015-01-27 15:10:00,69.51,69.6,69.48,69.57,89500.0,47.3318,47.3931,47.3114,47.3727,89500.0
2015-01-27 15:15:00,69.56,69.66,69.51,69.62,71700.0,47.3659,47.434,47.3318,47.4067,71700.0
2015-01-27 15:20:00,69.62,69.76,69.55,69.76,82600.0,47.4067,47.5021,47.3591,47.5021,82600.0
2015-01-27 15:25:00,69.75,69.75,69.59,69.62,80200.0,47.4953,47.4953,47.3863,47.4067,80200.0
2015-01-27 15:30:00,69.62,69.69,69.58,69.61,38700.0,47.4067,47.4544,47.3795,47.3999,38700.0
2015-01-27 15:35:00,69.61,69.72,69.56,69.62,99300.0,47.3999,47.4748,47.3659,47.4067,99300.0
2015-01-27 15:40:00,69.61,69.74,69.6,69.72,79900.0,47.3999,47.4884,47.3931,47.4748,79900.0
2015-01-27 15:45:00,69.72,69.78,69.61,69.63,115300.0,47.4748,47.5157,47.3999,47.4135,115300.0
2015-01-27 15:50:00,69.64,69.64,69.46,69.52,124900.0,47.4204,47.4204,47.2978,47.3386,124900.0
2015-01-27 15:55:00,69.52,69.64,69.51,69.59,191400.0,47.3386,47.4204,47.3318,47.3863,191400.0
2015-01-28 09:30:00,69.8,69.84,69.41,69.56,87000.0,47.5293,47.5565,47.2637,47.3659,87000.0
2015-01-28 09:35:00,69.56,69.56,69.09,69.38,68900.0,47.3659,47.3659,47.0458,47.2433,68900.0
2015-01-28 09:40:00,69.31,69.46,68.99,69.38,92600.0,47.1956,47.2978,46.9777,47.2433,92600.0
2015-01-28 09:45:00,69.45,69.8,69.38,69.75,69300.0,47.291,47.5293,47.2433,47.4953,69300.0
2015-01-28 09:50:00,69.72,69.81,69.64,69.73,63100.0,47.4748,47.5361,47.4204,47.4816,63100.0
2015-01-28 09:55:00,69.71,69.74,69.02,69.25,345200.0,47.468,47.4884,46.9982,47.1548,345200.0
2015-01-28 10:00:00,69.24,69.33,69.01,69.22,197500.0,47.148,47.2093,46.9914,47.1344,197500.0
2015-01-28 10:05:00,69.25,69.41,69.2,69.33,39600.0,47.1548,47.2637,47.1207,47.2093,39600.0
2015-01-28 10:10:00,69.32,69.36,69.28,69.34,37100.0,47.2025,47.2297,47.1752,47.2161,37100.0
2015-01-28 10:15:00,69.32,69.39,69.24,69.33,99200.0,47.2025,47.2501,47.148,47.2093,99200.0
2015-01-28 10:20:00,69.34,69.53,69.3,69.51,55800.0,47.2161,47.3454,47.1888,47.3318,55800.0
2015-01-28 10:25:00,69.52,69.57,69.43,69.49,40400.0,47.3386,47.3727,47.2774,47.3182,40400.0
2015-01-28 10:30:00,69.49,69.96,69.47,69.82,91700.0,47.3182,47.6383,47.3046,47.5429,91700.0
2015-01-28 10:35:00,69.82,69.86,69.69,69.79,37100.0,47.5429,47.5702,47.4544,47.5225,37100.0
2015-01-28 10:40:00,69.78,70.06,69.72,69.73,74200.0,47.5157,47.7063,47.4748,47.4816,74200.0
2015-01-28 10:45:00,69.73,69.73,69.49,69.5,46800.0,47.4816,47.4816,47.3182,47.325,46800.0
2015-01-28 10:50:00,69.54,69.7,69.51,69.59,38500.0,47.3523,47.4612,47.3318,47.3863,38500.0
2015-01-28 10:55:00,69.59,69.6,69.38,69.48,38400.0,47.3863,47.3931,47.2433,47.3114,38400.0
2015-01-28 11:00:00,69.46,69.67,69.41,69.65,22700.0,47.2978,47.4408,47.2637,47.4272,22700.0
2015-01-28 11:05:00,69.67,69.89,69.66,69.89,26500.0,47.4408,47.5906,47.434,47.5906,26500.0
2015-01-28 11:10:00,69.89,69.97,69.74,69.8,24900.0,47.5906,47.6451,47.4884,47.5293,24900.0
2015-01-28 11:15:00,69.76,69.76,69.61,69.67,20800.0,47.5021,47.5021,47.3999,47.4408,20800.0
2015-01-28 11:20:00,69.65,69.77,69.52,69.73,24800.0,47.4272,47.5089,47.3386,47.4816,24800.0
2015-01-28 11:25:00,69.74,69.8,69.58,69.65,31200.0,47.4884,47.5293,47.3795,47.4272,31200.0
2015-01-28 11:30:00,69.66,69.7,69.49,69.63,30900.0,47.434,47.4612,47.3182,47.4135,30900.0
2015-01-28 11:35:00,69.66,69.83,69.64,69.67,23900.0,47.434,47.5497,47.4204,47.4408,23900.0
2015-01-28 11:40:00,69.66,69.78,69.65,69.77,89400.0,47.434,47.5157,47.4272,47.5089,89400.0
2015-01-28 11:45:00,69.75,69.79,69.68,69.74,204800.0,47.4953,47.5225,47.4476,47.4884,204800.0
2015-01-28 11:50:00,69.74,69.76,69.64,69.68,45900.0,47.4884,47.5021,47.4204,47.4476,45900.0
2015-01-28 11:55:00,69.68,69.68,69.54,69.6,22400.0,47.4476,47.4476,47.3523,47.3931,22400.0
2015-01-28 12:00:00,69.6,69.63,69.47,69.55,51400.0,47.3931,47.4135,47.3046,47.3591,51400.0
2015-01-28 12:05:00,69.56,69.66,69.54,69.6,83600.0,47.3659,47.434,47.3523,47.3931,83600.0
2015-01-28 12:10:00,69.59,69.64,69.51,69.51,281700.0,47.3863,47.4204,47.3318,47.3318,281700.0
2015-01-28 12:15:00,69.52,69.78,69.48,69.78,201200.0,47.3386,47.5157,47.3114,47.5157,201200.0
2015-01-28 12:20:00,69.79,69.85,69.72,69.85,13500.0,47.5225,47.5633,47.4748,47.5633,13500.0
2015-01-28 12:25:00,69.85,69.96,69.74,69.95,15100.0,47.5633,47.6383,47.4884,47.6314,15100.0
2015-01-28 12:30:00,69.96,69.98,69.87,69.92,17000.0,47.6383,47.6519,47.577,47.611,17000.0
2015-01-28 12:35:00,69.9,69.93,69.81,69.84,34300.0,47.5974,47.6178,47.5361,47.5565,34300.0
2015-01-28 12:40:00,69.86,69.86,69.64,69.68,20900.0,47.5702,47.5702,47.4204,47.4476,20900.0
2015-01-28 12:45:00,69.64,69.81,69.6,69.81,21000.0,47.4204,47.5361,47.3931,47.5361,21000.0
2015-01-28 12:50:00,69.81,70.0,69.81,69.85,13100.0,47.5361,47.6655,47.5361,47.5633,13100.0
2015-01-28 12:55:00,69.85,69.97,69.81,69.84,18200.0,47.5633,47.6451,47.5361,47.5565,18200.0
2015-01-28 13:00:00,69.82,69.84,69.7,69.72,27700.0,47.5429,47.5565,47.4612,47.4748,27700.0
2015-01-28 13:05:00,69.7,69.73,69.57,69.59,38300.0,47.4612,47.4816,47.3727,47.3863,38300.0
2015-01-28 13:10:00,69.59,69.59,69.43,69.47,24100.0,47.3863,47.3863,47.2774,47.3046,24100.0
2015-01-28 13:15:00,69.47,69.5,69.33,69.36,51700.0,47.3046,47.325,47.2093,47.2297,51700.0
2015-01-28 13:20:00,69.34,69.39,69.27,69.36,38200.0,47.2161,47.2501,47.1684,47.2297,38200.0
2015-01-28 13:25:00,69.36,69.51,69.33,69.51,24400.0,47.2297,47.3318,47.2093,47.3318,24400.0
2015-01-28 13:30:00,69.51,69.6,69.49,69.58,16900.0,47.3318,47.3931,47.3182,47.3795,16900.0
2015-01-28 13:35:00,69.57,69.61,69.51,69.57,30100.0,47.3727,47.3999,47.3318,47.3727,30100.0
2015-01-28 13:40:00,69.59,69.61,69.55,69.58,34000.0,47.3863,47.3999,47.3591,47.3795,34000.0
2015-01-28 13:45:00,69.56,69.83,69.55,69.83,40700.0,47.3659,47.5497,47.3591,47.5497,40700.0
2015-01-28 13:50:00,69.83,69.85,69.77,69.8,12800.0,47.5497,47.5633,47.5089,47.5293,12800.0
2015-01-28 13:55:00,69.79,69.95,69.78,69.88,39700.0,47.5225,47.6314,47.5157,47.5838,39700.0
2015-01-28 14:00:00,69.87,70.02,69.75,69.86,51200.0,47.577,47.6791,47.4953,47.5702,51200.0
2015-01-28 14:05:00,69.86,69.86,69.59,69.6,47500.0,47.5702,47.5702,47.3863,47.3931,47500.0
2015-01-28 14:10:00,69.59,69.66,69.43,69.59,56800.0,47.3863,47.434,47.2774,47.3863,56800.0
2015-01-28 14:15:00,69.59,69.74,69.52,69.68,61400.0,47.3863,47.4884,47.3386,47.4476,61400.0
2015-01-28 14:20:00,69.69,69.72,69.6,69.61,34700.0,47.4544,47.4748,47.3931,47.3999,34700.0
2015-01-28 14:25:00,69.6,69.65,69.42,69.49,48600.0,47.3931,47.4272,47.2705,47.3182,48600.0
2015-01-28 14:30:00,69.45,69.48,69.23,69.29,45600.0,47.291,47.3114,47.1412,47.182,45600.0
2015-01-28 14:35:00,69.29,69.44,69.23,69.26,44400.0,47.182,47.2842,47.1412,47.1616,44400.0
2015-01-28 14:40:00,69.26,69.43,69.18,69.35,34200.0,47.1616,47.2774,47.1071,47.2229,34200.0
2015-01-28 14:45:00,69.34,69.51,69.34,69.44,46200.0,47.2161,47.3318,47.2161,47.2842,46200.0
2015-01-28 14:50:00,69.46,69.55,69.38,69.55,29600.0,47.2978,47.3591,47.2433,47.3591,29600.0
2015-01-28 14:55:00,69.56,69.56,69.46,69.49,41600.0,47.3659,47.3659,47.2978,47.3182,41600.0
2015-01-28 15:00:00,69.47,69.58,69.46,69.49,52100.0,47.3046,47.3795,47.2978,47.3182,52100.0
2015-01-28 15:05:00,69.47,69.5,69.31,69.39,159600.0,47.3046,47.325,47.1956,47.2501,159600.0
2015-01-28 15:10:00,69.39,69.45,69.21,69.21,89900.0,47.2501,47.291,47.1275,47.1275,89900.0
2015-01-28 15:15:00,69.24,69.25,68.92,68.92,59300.0,47.148,47.1548,46.9301,46.9301,59300.0
2015-01-28 15:20:00,68.94,69.08,68.91,68.97,53600.0,46.9437,47.039,46.9233,46.9641,53600.0
2015-01-28 15:25:00,68.97,68.99,68.82,68.92,53000.0,46.9641,46.9777,46.862,46.9301,53000.0
2015-01-28 15:30:00,68.93,68.97,68.74,68.75,104200.0,46.9369,46.9641,46.8075,46.8143,104200.0
2015-01-28 15:35:00,68.74,68.82,68.71,68.72,114500.0,46.8075,46.862,46.7871,46.7939,114500.0
2015-01-28 15:40:00,68.72,68.72,68.34,68.4,141300.0,46.7939,46.7939,46.5351,46.576,141300.0
2015-01-28 15:45:00,68.42,68.49,68.32,68.44,112400.0,46.5896,46.6373,46.5215,46.6032,112400.0
2015-01-28 15:50:00,68.43,68.45,68.32,68.35,123800.0,46.5964,46.61,46.5215,46.5419,123800.0
2015-01-28 15:55:00,68.34,68.61,68.32,68.44,258600.0,46.5351,46.719,46.5215,46.6032,258600.0
2015-01-29 09:30:00,69.95,70.08,69.68,69.83,142300.0,47.6314,47.72,47.4476,47.5497,142300.0
2015-01-29 09:35:00,69.83,70.06,69.11,69.23,190900.0,47.5497,47.7063,47.0595,47.1412,190900.0
2015-01-29 09:40:00,69.2,69.52,68.82,68.84,241400.0,47.1207,47.3386,46.862,46.8756,241400.0
2015-01-29 09:45:00,68.88,69.0,68.65,68.97,124800.0,46.9028,46.9846,46.7462,46.9641,124800.0
2015-01-29 09:50:00,68.97,69.37,68.96,69.12,66800.0,46.9641,47.2365,46.9573,47.0663,66800.0
2015-01-29 09:55:00,69.12,69.63,69.01,69.63,82100.0,47.0663,47.4135,46.9914,47.4135,82100.0
2015-01-29 10:00:00,69.6,69.66,69.11,69.19,131800.0,47.3931,47.434,47.0595,47.1139,131800.0
2015-01-29 10:05:00,69.18,69.32,68.93,68.97,95400.0,47.1071,47.2025,46.9369,46.9641,95400.0
2015-01-29 10:10:00,68.98,69.03,68.9,69.01,127600.0,46.9709,47.005,46.9165,46.9914,127600.0
2015-01-29 10:15:00,69.01,69.11,68.88,69.06,123900.0,46.9914,47.0595,46.9028,47.0254,123900.0
2015-01-29 10:20:00,69.06,69.1,68.94,69.1,109000.0,47.0254,47.0526,46.9437,47.0526,109000.0
2015-01-29 10:25:00,69.0,69.25,68.98,69.24,40700.0,46.9846,47.1548,46.9709,47.148,40700.0
2015-01-29 10:30:00,69.23,69.36,69.15,69.32,108500.0,47.1412,47.2297,47.0867,47.2025,108500.0
2015-01-29 10:35:00,69.31,69.33,69.05,69.06,106300.0,47.1956,47.2093,47.0186,47.0254,106300.0
2015-01-29 10:40:00,69.06,69.08,68.76,68.86,113400.0,47.0254,47.039,46.8211,46.8892,113400.0
2015-01-29 10:45:00,68.85,69.16,68.74,69.05,107100.0,46.8824,47.0935,46.8075,47.0186,107100.0
2015-01-29 10:50:00,69.04,69.25,68.92,69.21,77000.0,47.0118,47.1548,46.9301,47.1275,77000.0
2015-01-29 10:55:00,69.17,69.35,69.09,69.28,37400.0,47.1003,47.2229,47.0458,47.1752,37400.0
2015-01-29 11:00:00,69.27,69.43,69.24,69.4,45000.0,47.1684,47.2774,47.148,47.2569,45000.0
2015-01-29 11:05:00,69.39,69.39,69.16,69.27,43800.0,47.2501,47.2501,47.0935,47.1684,43800.0
2015-01-29 11:10:00,69.27,69.34,69.1,69.29,49000.0,47.1684,47.2161,47.0526,47.182,49000.0
2015-01-29 11:15:00,69.27,69.48,69.08,69.08,70000.0,47.1684,47.3114,47.039,47.039,70000.0
2015-01-29 11:20:00,69.07,69.26,69.06,69.08,56200.0,47.0322,47.1616,47.0254,47.039,56200.0
2015-01-29 11:25:00,69.05,69.15,68.78,68.91,126100.0,47.0186,47.0867,46.8347,46.9233,126100.0
2015-01-29 11:30:00,68.92,69.14,68.87,69.09,107900.0,46.9301,47.0799,46.896,47.0458,107900.0
2015-01-29 11:35:00,69.08,69.52,68.99,69.46,69300.0,47.039,47.3386,46.9777,47.2978,69300.0
2015-01-29 11:40:00,69.47,69.48,69.14,69.17,37100.0,47.3046,47.3114,47.0799,47.1003,37100.0
2015-01-29 11:45:00,69.18,69.38,69.1,69.38,65700.0,47.1071,47.2433,47.0526,47.2433,65700.0
2015-01-29 11:50:00,69.38,69.48,69.3,69.31,75500.0,47.2433,47.3114,47.1888,47.1956,75500.0
2015-01-29 11:55:00,69.3,69.49,69.12,69.45,62700.0,47.1888,47.3182,47.0663,47.291,62700.0
2015-01-29 12:00:00,69.47,69.63,69.46,69.52,39900.0,47.3046,47.4135,47.2978,47.3386,39900.0
2015-01-29 12:05:00,69.53,69.6,69.4,69.47,39100.0,47.3454,47.3931,47.2569,47.3046,39100.0
2015-01-29 12:10:00,69.45,69.56,69.4,69.5,34500.0,47.291,47.3659,47.2569,47.325,34500.0
2015-01-29 12:15:00,69.49,69.53,69.33,69.42,30700.0,47.3182,47.3454,47.2093,47.2705,30700.0
2015-01-29 12:20:00,69.41,69.55,69.39,69.47,35700.0,47.2637,47.3591,47.2501,47.3046,35700.0
2015-01-29 12:25:00,69.47,69.53,69.44,69.52,24800.0,47.3046,47.3454,47.2842,47.3386,24800.0
2015-01-29 12:30:00,69.52,69.73,69.48,69.71,35000.0,47.3386,47.4816,47.3114,47.468,35000.0
2015-01-29 12:35:00,69.73,69.83,69.72,69.82,32000.0,47.4816,47.5497,47.4748,47.5429,32000.0
2015-01-29 12:40:00,69.81,69.81,69.64,69.67,36800.0,47.5361,47.5361,47.4204,47.4408,36800.0
2015-01-29 12:45:00,69.67,69.83,69.64,69.75,29100.0,47.4408,47.5497,47.4204,47.4953,29100.0
2015-01-29 12:50:00,69.72,69.74,69.49,69.63,37900.0,47.4748,47.4884,47.3182,47.4135,37900.0
2015-01-29 12:55:00,69.65,69.66,69.45,69.54,16900.0,47.4272,47.434,47.291,47.3523,16900.0
2015-01-29 13:00:00,69.55,69.64,69.46,69.59,23400.0,47.3591,47.4204,47.2978,47.3863,23400.0
2015-01-29 13:05:00,69.58,69.6,69.46,69.49,20400.0,47.3795,47.3931,47.2978,47.3182,20400.0
2015-01-29 13:10:00,69.49,69.62,69.42,69.53,27700.0,47.3182,47.4067,47.2705,47.3454,27700.0
2015-01-29 13:15:00,69.54,69.71,69.53,69.66,29500.0,47.3523,47.468,47.3454,47.434,29500.0
2015-01-29 13:20:00,69.66,69.75,69.63,69.71,29700.0,47.434,47.4953,47.4135,47.468,29700.0
2015-01-29 13:25:00,69.72,69.92,69.67,69.9,41100.0,47.4748,47.611,47.4408,47.5974,41100.0
2015-01-29 13:30:00,69.91,69.98,69.83,69.95,25700.0,47.6042,47.6519,47.5497,47.6314,25700.0
2015-01-29 13:35:00,69.96,70.21,69.94,70.21,49300.0,47.6383,47.8085,47.6246,47.8085,49300.0
2015-01-29 13:40:00,70.25,70.43,70.19,70.43,47400.0,47.8357,47.9583,47.7949,47.9583,47400.0
2015-01-29 13:45:00,70.43,70.48,70.35,70.44,26700.0,47.9583,47.9923,47.9038,47.9651,26700.0
2015-01-29 13:50:00,70.44,70.46,70.32,70.33,36100.0,47.9651,47.9787,47.8834,47.8902,36100.0
2015-01-29 13:55:00,70.32,70.37,70.27,70.32,38300.0,47.8834,47.9174,47.8493,47.8834,38300.0
2015-01-29 14:00:00,70.3,70.36,70.18,70.19,46400.0,47.8698,47.9106,47.7881,47.7949,46400.0
2015-01-29 14:05:00,70.2,70.21,70.03,70.03,23200.0,47.8017,47.8085,47.6859,47.6859,23200.0
2015-01-29 14:10:00,70.03,70.03,69.83,69.87,44400.0,47.6859,47.6859,47.5497,47.577,44400.0
2015-01-29 14:15:00,69.88,69.99,69.75,69.75,52700.0,47.5838,47.6587,47.4953,47.4953,52700.0
2015-01-29 14:20:00,69.75,69.91,69.74,69.91,29000.0,47.4953,47.6042,47.4884,47.6042,29000.0
2015-01-29 14:25:00,69.92,69.94,69.8,69.92,30400.0,47.611,47.6246,47.5293,47.611,30400.0
2015-01-29 14:30:00,69.95,70.09,69.95,70.08,25300.0,47.6314,47.7268,47.6314,47.72,25300.0
2015-01-29 14:35:00,70.07,70.16,70.03,70.14,31300.0,47.7132,47.7744,47.6859,47.7608,31300.0
2015-01-29 14:40:00,70.14,70.14,69.97,70.04,32400.0,47.7608,47.7608,47.6451,47.6927,32400.0
2015-01-29 14:45:00,70.04,70.29,70.03,70.15,78800.0,47.6927,47.863,47.6859,47.7676,78800.0
2015-01-29 14:50:00,70.15,70.15,69.95,69.95,26700.0,47.7676,47.7676,47.6314,47.6314,26700.0
2015-01-29 14:55:00,69.94,70.03,69.92,69.94,30900.0,47.6246,47.6859,47.611,47.6246,30900.0
2015-01-29 15:00:00,69.94,69.95,69.8,69.82,31300.0,47.6246,47.6314,47.5293,47.5429,31300.0
2015-01-29 15:05:00,69.81,69.83,69.74,69.77,55000.0,47.5361,47.5497,47.4884,47.5089,55000.0
2015-01-29 15:10:00,69.77,69.79,69.52,69.54,54500.0,47.5089,47.5225,47.3386,47.3523,54500.0
2015-01-29 15:15:00,69.55,69.82,69.52,69.82,39800.0,47.3591,47.5429,47.3386,47.5429,39800.0
2015-01-29 15:20:00,69.84,70.02,69.83,70.0,70700.0,47.5565,47.6791,47.5497,47.6655,70700.0
2015-01-29 15:25:00,70.02,70.12,70.0,70.12,48200.0,47.6791,47.7472,47.6655,47.7472,48200.0
2015-01-29 15:30:00,70.12,70.37,70.11,70.37,46400.0,47.7472,47.9174,47.7404,47.9174,46400.0
2015-01-29 15:35:00,70.37,70.61,70.36,70.6,68200.0,47.9174,48.0809,47.9106,48.074,68200.0
2015-01-29 15:40:00,70.61,70.62,70.48,70.59,74300.0,48.0809,48.0877,47.9923,48.0672,74300.0
2015-01-29 15:45:00,70.58,70.69,70.49,70.51,116300.0,48.0604,48.1353,47.9991,48.0128,116300.0
2015-01-29 15:50:00,70.51,70.52,70.34,70.39,105400.0,48.0128,48.0196,47.897,47.9311,105400.0
2015-01-29 15:55:00,70.39,70.48,70.39,70.48,131900.0,47.9311,47.9923,47.9311,47.9923,131900.0
2015-01-30 09:30:00,69.73,69.99,69.48,69.5,81500.0,47.4816,47.6587,47.3114,47.325,81500.0
2015-01-30 09:35:00,69.56,69.56,68.84,69.27,80800.0,47.3659,47.3659,46.8756,47.1684,80800.0
2015-01-30 09:40:00,69.27,70.07,69.27,70.06,54700.0,47.1684,47.7132,47.1684,47.7063,54700.0
2015-01-30 09:45:00,70.07,70.29,69.96,70.05,71500.0,47.7132,47.863,47.6383,47.6995,71500.0
2015-01-30 09:50:00,70.03,70.35,69.97,70.3,76300.0,47.6859,47.9038,47.6451,47.8698,76300.0
2015-01-30 09:55:00,70.3,70.79,70.28,70.79,52200.0,47.8698,48.2034,47.8562,48.2034,52200.0
2015-01-30 10:00:00,70.79,70.94,70.59,70.59,86300.0,48.2034,48.3056,48.0672,48.0672,86300.0
2015-01-30 10:05:00,70.59,70.61,69.99,70.04,53900.0,48.0672,48.0809,47.6587,47.6927,53900.0
2015-01-30 10:10:00,70.02,70.13,69.87,70.1,52200.0,47.6791,47.754,47.577,47.7336,52200.0
2015-01-30 10:15:00,70.09,70.31,69.95,70.0,62900.0,47.7268,47.8766,47.6314,47.6655,62900.0
2015-01-30 10:20:00,70.07,70.17,70.02,70.08,25200.0,47.7132,47.7812,47.6791,47.72,25200.0
2015-01-30 10:25:00,70.06,70.39,70.03,70.2,51400.0,47.7063,47.9311,47.6859,47.8017,51400.0
2015-01-30 10:30:00,70.16,70.16,69.69,69.78,41100.0,47.7744,47.7744,47.4544,47.5157,41100.0
2015-01-30 10:35:00,69.79,70.03,69.75,69.94,28200.0,47.5225,47.6859,47.4953,47.6246,28200.0
2015-01-30 10:40:00,69.97,70.04,69.88,70.0,47900.0,47.6451,47.6927,47.5838,47.6655,47900.0
2015-01-30 10:45:00,70.0,70.08,69.94,70.0,81200.0,47.6655,47.72,47.6246,47.6655,81200.0
2015-01-30 10:50:00,70.01,70.01,69.65,69.66,47400.0,47.6723,47.6723,47.4272,47.434,47400.0
2015-01-30 10:55:00,69.66,69.77,69.54,69.77,35300.0,47.434,47.5089,47.3523,47.5089,35300.0
2015-01-30 11:00:00,69.77,69.79,69.6,69.62,51300.0,47.5089,47.5225,47.3931,47.4067,51300.0
2015-01-30 11:05:00,69.61,69.61,69.15,69.23,61200.0,47.3999,47.3999,47.0867,47.1412,61200.0
2015-01-30 11:10:00,69.25,69.26,68.88,69.08,84000.0,47.1548,47.1616,46.9028,47.039,84000.0
2015-01-30 11:15:00,69.1,69.31,68.97,69.28,72300.0,47.0526,47.1956,46.9641,47.1752,72300.0
2015-01-30 11:20:00,69.3,69.43,69.2,69.39,59200.0,47.1888,47.2774,47.1207,47.2501,59200.0
2015-01-30 11:25:00,69.4,69.72,69.39,69.66,77900.0,47.2569,47.4748,47.2501,47.434,77900.0
2015-01-30 11:30:00,69.67,69.71,69.43,69.43,52700.0,47.4408,47.468,47.2774,47.2774,52700.0
2015-01-30 11:35:00,69.43,69.47,69.3,69.37,46500.0,47.2774,47.3046,47.1888,47.2365,46500.0
2015-01-30 11:40:00,69.39,69.4,69.26,69.27,46200.0,47.2501,47.2569,47.1616,47.1684,46200.0
2015-01-30 11:45:00,69.24,69.39,69.23,69.23,33400.0,47.148,47.2501,47.1412,47.1412,33400.0
2015-01-30 11:50:00,69.22,69.24,68.98,68.98,59300.0,47.1344,47.148,46.9709,46.9709,59300.0
2015-01-30 11:55:00,69.03,69.27,69.02,69.22,45400.0,47.005,47.1684,46.9982,47.1344,45400.0
2015-01-30 12:00:00,69.22,69.5,69.22,69.34,30700.0,47.1344,47.325,47.1344,47.2161,30700.0
2015-01-30 12:05:00,69.34,69.49,69.3,69.4,34500.0,47.2161,47.3182,47.1888,47.2569,34500.0
2015-01-30 12:10:00,69.42,69.54,69.3,69.51,27900.0,47.2705,47.3523,47.1888,47.3318,27900.0
2015-01-30 12:15:00,69.51,69.56,69.37,69.48,33000.0,47.3318,47.3659,47.2365,47.3114,33000.0
2015-01-30 12:20:00,69.48,69.61,69.42,69.6,27300.0,47.3114,47.3999,47.2705,47.3931,27300.0
2015-01-30 12:25:00,69.6,69.62,69.35,69.53,61300.0,47.3931,47.4067,47.2229,47.3454,61300.0
2015-01-30 12:30:00,69.52,69.7,69.51,69.7,27100.0,47.3386,47.4612,47.3318,47.4612,27100.0
2015-01-30 12:35:00,69.71,69.77,69.65,69.69,28800.0,47.468,47.5089,47.4272,47.4544,28800.0
2015-01-30 12:40:00,69.73,69.75,69.56,69.59,24600.0,47.4816,47.4953,47.3659,47.3863,24600.0
2015-01-30 12:45:00,69.58,69.63,69.5,69.6,32100.0,47.3795,47.4135,47.325,47.3931,32100.0
2015-01-30 12:50:00,69.61,69.73,69.53,69.58,28400.0,47.3999,47.4816,47.3454,47.3795,28400.0
2015-01-30 12:55:00,69.57,69.62,69.46,69.54,22800.0,47.3727,47.4067,47.2978,47.3523,22800.0
2015-01-30 13:00:00,69.54,69.81,69.54,69.77,26800.0,47.3523,47.5361,47.3523,47.5089,26800.0
2015-01-30 13:05:00,69.79,69.82,69.73,69.8,23500.0,47.5225,47.5429,47.4816,47.5293,23500.0
2015-01-30 13:10:00,69.81,69.87,69.65,69.67,35500.0,47.5361,47.577,47.4272,47.4408,35500.0
2015-01-30 13:15:00,69.68,69.75,69.58,69.64,26500.0,47.4476,47.4953,47.3795,47.4204,26500.0
2015-01-30 13:20:00,69.61,69.81,69.61,69.77,25300.0,47.3999,47.5361,47.3999,47.5089,25300.0
2015-01-30 13:25:00,69.74,69.9,69.73,69.88,30800.0,47.4884,47.5974,47.4816,47.5838,30800.0
2015-01-30 13:30:00,69.86,69.99,69.8,69.93,28700.0,47.5702,47.6587,47.5293,47.6178,28700.0
2015-01-30 13:35:00,69.93,69.96,69.79,69.9,27200.0,47.6178,47.6383,47.5225,47.5974,27200.0
2015-01-30 13:40:00,69.89,69.95,69.84,69.92,56200.0,47.5906,47.6314,47.5565,47.611,56200.0
2015-01-30 13:45:00,69.92,70.15,69.83,70.14,54000.0,47.611,47.7676,47.5497,47.7608,54000.0
2015-01-30 13:50:00,70.16,70.32,70.09,70.32,38900.0,47.7744,47.8834,47.7268,47.8834,38900.0
2015-01-30 13:55:00,70.33,70.61,70.24,70.61,49000.0,47.8902,48.0809,47.8289,48.0809,49000.0
2015-01-30 14:00:00,70.59,70.68,70.36,70.45,38200.0,48.0672,48.1285,47.9106,47.9719,38200.0
2015-01-30 14:05:00,70.45,70.92,70.44,70.91,54000.0,47.9719,48.2919,47.9651,48.2851,54000.0
2015-01-30 14:10:00,70.9,70.9,70.74,70.86,41100.0,48.2783,48.2783,48.1694,48.2511,41100.0
2015-01-30 14:15:00,70.85,71.0,70.8,71.0,85600.0,48.2443,48.3464,48.2102,48.3464,85600.0
2015-01-30 14:20:00,70.99,71.06,70.93,71.0,55400.0,48.3396,48.3873,48.2988,48.3464,55400.0
2015-01-30 14:25:00,70.99,71.22,70.94,71.19,50600.0,48.3396,48.4962,48.3056,48.4758,50600.0
2015-01-30 14:30:00,71.2,71.27,70.96,70.98,54900.0,48.4826,48.5303,48.3192,48.3328,54900.0
2015-01-30 14:35:00,70.97,71.06,70.79,70.85,51300.0,48.326,48.3873,48.2034,48.2443,51300.0
2015-01-30 14:40:00,70.87,70.92,70.79,70.79,31200.0,48.2579,48.2919,48.2034,48.2034,31200.0
2015-01-30 14:45:00,70.76,70.87,70.67,70.67,44800.0,48.183,48.2579,48.1217,48.1217,44800.0
2015-01-30 14:50:00,70.65,70.73,70.57,70.61,35500.0,48.1081,48.1626,48.0536,48.0809,35500.0
2015-01-30 14:55:00,70.59,70.59,70.34,70.38,38100.0,48.0672,48.0672,47.897,47.9242,38100.0
2015-01-30 15:00:00,70.37,70.58,70.36,70.42,108100.0,47.9174,48.0604,47.9106,47.9515,108100.0
2015-01-30 15:05:00,70.44,70.56,70.2,70.25,80400.0,47.9651,48.0468,47.8017,47.8357,80400.0
2015-01-30 15:10:00,70.24,70.81,70.24,70.81,66000.0,47.8289,48.217,47.8289,48.217,66000.0
2015-01-30 15:15:00,70.81,70.81,70.47,70.49,42100.0,48.217,48.217,47.9855,47.9991,42100.0
2015-01-30 15:20:00,70.49,70.64,70.23,70.47,44400.0,47.9991,48.1013,47.8221,47.9855,44400.0
2015-01-30 15:25:00,70.48,70.78,70.36,70.7,42500.0,47.9923,48.1966,47.9106,48.1421,42500.0
2015-01-30 15:30:00,70.7,70.74,70.54,70.61,47700.0,48.1421,48.1694,48.0332,48.0809,47700.0
2015-01-30 15:35:00,70.6,70.7,70.53,70.62,68400.0,48.074,48.1421,48.0264,48.0877,68400.0
2015-01-30 15:40:00,70.61,70.63,70.2,70.38,55300.0,48.0809,48.0945,47.8017,47.9242,55300.0
2015-01-30 15:45:00,70.38,70.53,70.33,70.33,104700.0,47.9242,48.0264,47.8902,47.8902,104700.0
2015-01-30 15:50:00,70.35,70.42,70.23,70.26,113600.0,47.9038,47.9515,47.8221,47.8425,113600.0
2015-01-30 15:55:00,70.27,70.35,70.21,70.3,220900.0,47.8493,47.9038,47.8085,47.8698,220900.0
2015-02-02 09:30:00,71.31,71.89,71.14,71.28,91600.0,48.5575,48.9525,48.4418,48.5371,91600.0
2015-02-02 09:35:00,71.26,71.29,70.77,71.04,51500.0,48.5235,48.5439,48.1898,48.3737,51500.0
2015-02-02 09:40:00,71.12,71.45,71.06,71.34,28600.0,48.4281,48.6528,48.3873,48.5779,28600.0
2015-02-02 09:45:00,71.31,71.55,71.08,71.49,44200.0,48.5575,48.7209,48.4009,48.6801,44200.0
2015-02-02 09:50:00,71.48,71.52,70.98,71.02,34700.0,48.6733,48.7005,48.3328,48.36,34700.0
2015-02-02 09:55:00,71.04,71.38,71.02,71.06,56400.0,48.3737,48.6052,48.36,48.3873,56400.0
2015-02-02 10:00:00,71.13,71.14,70.58,70.58,65700.0,48.4349,48.4418,48.0604,48.0604,65700.0
2015-02-02 10:05:00,70.58,70.65,70.38,70.48,69700.0,48.0604,48.1081,47.9242,47.9923,69700.0
2015-02-02 10:10:00,70.47,70.48,70.07,70.18,52900.0,47.9855,47.9923,47.7132,47.7881,52900.0
2015-02-02 10:15:00,70.2,70.35,70.11,70.14,35400.0,47.8017,47.9038,47.7404,47.7608,35400.0
2015-02-02 10:20:00,70.17,70.46,70.14,70.33,28100.0,47.7812,47.9787,47.7608,47.8902,28100.0
2015-02-02 10:25:00,70.33,70.78,70.33,70.72,35700.0,47.8902,48.1966,47.8902,48.1558,35700.0
2015-02-02 10:30:00,70.76,70.98,70.51,70.51,35700.0,48.183,48.3328,48.0128,48.0128,35700.0
2015-02-02 10:35:00,70.57,70.78,70.48,70.67,21900.0,48.0536,48.1966,47.9923,48.1217,21900.0
2015-02-02 10:40:00,70.7,70.85,70.63,70.73,31200.0,48.1421,48.2443,48.0945,48.1626,31200.0
2015-02-02 10:45:00,70.73,70.73,70.23,70.23,38800.0,48.1626,48.1626,47.8221,47.8221,38800.0
2015-02-02 10:50:00,70.19,70.33,70.13,70.3,35000.0,47.7949,47.8902,47.754,47.8698,35000.0
2015-02-02 10:55:00,70.32,70.41,70.11,70.33,36800.0,47.8834,47.9447,47.7404,47.8902,36800.0
2015-02-02 11:00:00,70.33,70.56,70.28,70.52,52600.0,47.8902,48.0468,47.8562,48.0196,52600.0
2015-02-02 11:05:00,70.53,70.66,70.46,70.46,19900.0,48.0264,48.1149,47.9787,47.9787,19900.0
2015-02-02 11:10:00,70.48,70.58,70.38,70.38,26800.0,47.9923,48.0604,47.9242,47.9242,26800.0
2015-02-02 11:15:00,70.39,70.5,70.27,70.46,28100.0,47.9311,48.006,47.8493,47.9787,28100.0
2015-02-02 11:20:00,70.45,70.62,70.25,70.55,36000.0,47.9719,48.0877,47.8357,48.04,36000.0
2015-02-02 11:25:00,70.59,70.74,70.5,70.72,21500.0,48.0672,48.1694,48.006,48.1558,21500.0
2015-02-02 11:30:00,70.75,71.0,70.67,70.97,39300.0,48.1762,48.3464,48.1217,48.326,39300.0
2015-02-02 11:35:00,70.98,71.06,70.89,70.96,33300.0,48.3328,48.3873,48.2715,48.3192,33300.0
2015-02-02 11:40:00,70.96,71.1,70.9,70.93,70000.0,48.3192,48.4145,48.2783,48.2988,70000.0
2015-02-02 11:45:00,70.93,71.42,70.92,71.39,55200.0,48.2988,48.6324,48.2919,48.612,55200.0
2015-02-02 11:50:00,71.38,71.44,71.22,71.37,38100.0,48.6052,48.646,48.4962,48.5984,38100.0
2015-02-02 11:55:00,71.37,71.56,71.33,71.49,60900.0,48.5984,48.7277,48.5711,48.6801,60900.0
2015-02-02 12:00:00,71.5,71.56,71.35,71.41,27500.0,48.6869,48.7277,48.5848,48.6256,27500.0
2015-02-02 12:05:00,71.43,71.43,71.22,71.37,27300.0,48.6392,48.6392,48.4962,48.5984,27300.0
2015-02-02 12:10:00,71.35,71.37,71.14,71.17,26100.0,48.5848,48.5984,48.4418,48.4622,26100.0
2015-02-02 12:15:00,71.19,71.39,71.19,71.37,18300.0,48.4758,48.612,48.4758,48.5984,18300.0
2015-02-02 12:20:00,71.37,71.5,71.35,71.39,36200.0,48.5984,48.6869,48.5848,48.612,36200.0
2015-02-02 12:25:00,71.41,71.45,71.38,71.4,71600.0,48.6256,48.6528,48.6052,48.6188,71600.0
2015-02-02 12:30:00,71.39,71.51,71.3,71.45,48800.0,48.612,48.6937,48.5507,48.6528,48800.0
2015-02-02 12:35:00,71.48,71.57,71.39,71.56,30900.0,48.6733,48.7346,48.612,48.7277,30900.0
2015-02-02 12:40:00,71.58,71.74,71.57,71.62,38200.0,48.7414,48.8503,48.7346,48.7686,38200.0
2015-02-02 12:45:00,71.6,71.66,71.5,71.6,71700.0,48.755,48.7958,48.6869,48.755,71700.0
2015-02-02 12:50:00,71.6,71.6,71.44,71.57,20500.0,48.755,48.755,48.646,48.7346,20500.0
2015-02-02 12:55:00,71.55,71.58,71.27,71.32,79100.0,48.7209,48.7414,48.5303,48.5643,79100.0
2015-02-02 13:00:00,71.32,71.38,71.14,71.17,26600.0,48.5643,48.6052,48.4418,48.4622,26600.0
2015-02-02 13:05:00,71.2,71.23,71.06,71.2,17600.0,48.4826,48.503,48.3873,48.4826,17600.0
2015-02-02 13:10:00,71.2,71.32,71.2,71.27,27300.0,48.4826,48.5643,48.4826,48.5303,27300.0
2015-02-02 13:15:00,71.28,71.34,71.23,71.23,77300.0,48.5371,48.5779,48.503,48.503,77300.0
2015-02-02 13:20:00,71.22,71.4,71.21,71.32,29600.0,48.4962,48.6188,48.4894,48.5643,29600.0
2015-02-02 13:25:00,71.32,71.48,71.31,71.43,30400.0,48.5643,48.6733,48.5575,48.6392,30400.0
2015-02-02 13:30:00,71.44,71.56,71.24,71.25,41000.0,48.646,48.7277,48.5098,48.5167,41000.0
2015-02-02 13:35:00,71.23,71.25,70.91,70.96,21900.0,48.503,48.5167,48.2851,48.3192,21900.0
2015-02-02 13:40:00,70.96,70.99,70.77,70.79,22300.0,48.3192,48.3396,48.1898,48.2034,22300.0
2015-02-02 13:45:00,70.8,70.87,70.69,70.77,33300.0,48.2102,48.2579,48.1353,48.1898,33300.0
2015-02-02 13:50:00,70.79,71.0,70.79,70.88,18600.0,48.2034,48.3464,48.2034,48.2647,18600.0
2015-02-02 13:55:00,70.9,70.94,70.81,70.89,24800.0,48.2783,48.3056,48.217,48.2715,24800.0
2015-02-02 14:00:00,70.88,71.04,70.87,71.0,29000.0,48.2647,48.3737,48.2579,48.3464,29000.0
2015-02-02 14:05:00,71.0,71.03,70.87,70.91,24500.0,48.3464,48.3669,48.2579,48.2851,24500.0
2015-02-02 14:10:00,70.93,70.94,70.8,70.92,38000.0,48.2988,48.3056,48.2102,48.2919,38000.0
2015-02-02 14:15:00,70.91,71.22,70.9,71.14,41700.0,48.2851,48.4962,48.2783,48.4418,41700.0
2015-02-02 14:20:00,71.15,71.27,71.11,71.21,51300.0,48.4486,48.5303,48.4213,48.4894,51300.0
2015-02-02 14:25:00,71.22,71.5,71.18,71.45,27600.0,48.4962,48.6869,48.469,48.6528,27600.0
2015-02-02 14:30:00,71.46,71.58,71.44,71.56,63000.0,48.6597,48.7414,48.646,48.7277,63000.0
2015-02-02 14:35:00,71.57,71.64,71.55,71.62,93400.0,48.7346,48.7822,48.7209,48.7686,93400.0
2015-02-02 14:40:00,71.62,71.76,71.62,71.62,54400.0,48.7686,48.8639,48.7686,48.7686,54400.0
2015-02-02 14:45:00,71.64,71.67,71.54,71.6,39400.0,48.7822,48.8027,48.7141,48.755,39400.0
2015-02-02 14:50:00,71.59,71.71,71.55,71.61,53900.0,48.7482,48.8299,48.7209,48.7618,53900.0
2015-02-02 14:55:00,71.62,71.65,71.52,71.54,69000.0,48.7686,48.789,48.7005,48.7141,69000.0
2015-02-02 15:00:00,71.53,71.55,71.46,71.52,41200.0,48.7073,48.7209,48.6597,48.7005,41200.0
2015-02-02 15:05:00,71.52,71.73,71.45,71.72,72000.0,48.7005,48.8435,48.6528,48.8367,72000.0
2015-02-02 15:10:00,71.72,71.84,71.68,71.78,39100.0,48.8367,48.9184,48.8095,48.8776,39100.0
2015-02-02 15:15:00,71.79,71.82,71.67,71.71,54300.0,48.8844,48.9048,48.8027,48.8299,54300.0
2015-02-02 15:20:00,71.72,71.93,71.72,71.88,48800.0,48.8367,48.9797,48.8367,48.9456,48800.0
2015-02-02 15:25:00,71.88,72.04,71.88,72.03,69900.0,48.9456,49.0546,48.9456,49.0478,69900.0
2015-02-02 15:30:00,72.02,72.16,71.98,72.05,60500.0,49.041,49.1363,49.0137,49.0614,60500.0
2015-02-02 15:35:00,72.05,72.57,71.98,72.46,130900.0,49.0614,49.4155,49.0137,49.3406,130900.0
2015-02-02 15:40:00,72.47,72.79,72.47,72.7,139800.0,49.3474,49.5653,49.3474,49.504,139800.0
2015-02-02 15:45:00,72.7,72.75,72.51,72.6,110500.0,49.504,49.5381,49.3746,49.4359,110500.0
2015-02-02 15:50:00,72.59,72.72,72.55,72.67,168600.0,49.4291,49.5176,49.4019,49.4836,168600.0
2015-02-02 15:55:00,72.67,72.8,72.63,72.78,214600.0,49.4836,49.5721,49.4563,49.5585,214600.0
2015-02-03 09:30:00,73.72,74.1,73.48,74.04,208100.0,50.1986,50.4573,50.0351,50.4165,208100.0
2015-02-03 09:35:00,74.05,74.29,73.79,73.83,82600.0,50.4233,50.5867,50.2462,50.2735,82600.0
2015-02-03 09:40:00,73.9,74.26,73.88,74.22,92700.0,50.3211,50.5663,50.3075,50.539,92700.0
2015-02-03 09:45:00,74.25,74.44,73.57,73.86,147400.0,50.5595,50.6888,50.0964,50.2939,147400.0
2015-02-03 09:50:00,73.79,74.43,73.79,74.34,118900.0,50.2462,50.682,50.2462,50.6207,118900.0
2015-02-03 09:55:00,74.34,74.57,74.32,74.39,91400.0,50.6207,50.7774,50.6071,50.6548,91400.0
2015-02-03 10:00:00,74.37,74.46,74.08,74.25,158500.0,50.6412,50.7025,50.4437,50.5595,158500.0
2015-02-03 10:05:00,74.25,74.4,74.06,74.34,70600.0,50.5595,50.6616,50.4301,50.6207,70600.0
2015-02-03 10:10:00,74.35,74.39,74.07,74.08,68300.0,50.6276,50.6548,50.4369,50.4437,68300.0
2015-02-03 10:15:00,74.05,74.36,73.99,74.26,268000.0,50.4233,50.6344,50.3824,50.5663,268000.0
2015-02-03 10:20:00,74.25,74.25,73.75,73.9,135800.0,50.5595,50.5595,50.219,50.3211,135800.0
2015-02-03 10:25:00,73.92,74.07,73.76,74.03,99500.0,50.3348,50.4369,50.2258,50.4097,99500.0
2015-02-03 10:30:00,74.04,74.27,74.01,74.26,120700.0,50.4165,50.5731,50.396,50.5663,120700.0
2015-02-03 10:35:00,74.26,74.36,74.15,74.2,90500.0,50.5663,50.6344,50.4914,50.5254,90500.0
2015-02-03 10:40:00,74.22,74.37,74.21,74.29,59200.0,50.539,50.6412,50.5322,50.5867,59200.0
2015-02-03 10:45:00,74.3,74.42,74.22,74.31,52900.0,50.5935,50.6752,50.539,50.6003,52900.0
2015-02-03 10:50:00,74.31,74.39,74.22,74.27,57800.0,50.6003,50.6548,50.539,50.5731,57800.0
2015-02-03 10:55:00,74.27,74.32,73.99,74.0,92400.0,50.5731,50.6071,50.3824,50.3892,92400.0
2015-02-03 11:00:00,74.0,74.04,73.79,73.8,109400.0,50.3892,50.4165,50.2462,50.253,109400.0
2015-02-03 11:05:00,73.8,73.88,73.72,73.82,61600.0,50.253,50.3075,50.1986,50.2667,61600.0
2015-02-03 11:10:00,73.83,73.88,73.64,73.66,93800.0,50.2735,50.3075,50.1441,50.1577,93800.0
2015-02-03 11:15:00,73.67,73.93,73.58,73.91,52100.0,50.1645,50.3416,50.1032,50.3279,52100.0
2015-02-03 11:20:00,73.92,74.08,73.88,74.04,76000.0,50.3348,50.4437,50.3075,50.4165,76000.0
2015-02-03 11:25:00,74.06,74.06,73.89,73.91,80500.0,50.4301,50.4301,50.3143,50.3279,80500.0
2015-02-03 11:30:00,73.92,74.16,73.88,74.11,52200.0,50.3348,50.4982,50.3075,50.4641,52200.0
2015-02-03 11:35:00,74.09,74.1,73.91,73.93,42500.0,50.4505,50.4573,50.3279,50.3416,42500.0
2015-02-03 11:40:00,73.95,74.16,73.92,74.07,46000.0,50.3552,50.4982,50.3348,50.4369,46000.0
2015-02-03 11:45:00,74.08,74.08,73.58,73.69,84200.0,50.4437,50.4437,50.1032,50.1781,84200.0
2015-02-03 11:50:00,73.68,73.75,73.44,73.46,49800.0,50.1713,50.219,50.0079,50.0215,49800.0
2015-02-03 11:55:00,73.45,73.55,73.33,73.46,37100.0,50.0147,50.0828,49.933,50.0215,37100.0
2015-02-03 12:00:00,73.43,73.54,73.4,73.47,34300.0,50.0011,50.076,49.9807,50.0283,34300.0
2015-02-03 12:05:00,73.49,73.56,73.39,73.45,36800.0,50.042,50.0896,49.9739,50.0147,36800.0
2015-02-03 12:10:00,73.47,73.73,73.44,73.56,37500.0,50.0283,50.2054,50.0079,50.0896,37500.0
2015-02-03 12:15:00,73.56,73.74,73.56,73.68,31000.0,50.0896,50.2122,50.0896,50.1713,31000.0
2015-02-03 12:20:00,73.74,73.81,73.58,73.58,34200.0,50.2122,50.2599,50.1032,50.1032,34200.0
2015-02-03 12:25:00,73.57,73.97,73.56,73.89,48500.0,50.0964,50.3688,50.0896,50.3143,48500.0
2015-02-03 12:30:00,73.87,73.94,73.72,73.92,33800.0,50.3007,50.3484,50.1986,50.3348,33800.0
2015-02-03 12:35:00,73.92,74.11,73.91,73.98,37800.0,50.3348,50.4641,50.3279,50.3756,37800.0
2015-02-03 12:40:00,74.0,74.1,73.87,74.1,50500.0,50.3892,50.4573,50.3007,50.4573,50500.0
2015-02-03 12:45:00,74.11,74.14,73.88,73.96,38500.0,50.4641,50.4846,50.3075,50.362,38500.0
2015-02-03 12:50:00,73.95,74.05,73.89,74.02,40000.0,50.3552,50.4233,50.3143,50.4028,40000.0
2015-02-03 12:55:00,74.02,74.07,73.85,73.87,59700.0,50.4028,50.4369,50.2871,50.3007,59700.0
2015-02-03 13:00:00,73.9,74.14,73.83,74.12,32300.0,50.3211,50.4846,50.2735,50.4709,32300.0
2015-02-03 13:05:00,74.13,74.42,74.13,74.4,35500.0,50.4778,50.6752,50.4778,50.6616,35500.0
2015-02-03 13:10:00,74.4,74.56,74.34,74.52,65300.0,50.6616,50.7706,50.6207,50.7433,65300.0
2015-02-03 13:15:00,74.5,74.57,74.42,74.5,79300.0,50.7297,50.7774,50.6752,50.7297,79300.0
2015-02-03 13:20:00,74.48,74.74,74.44,74.67,69000.0,50.7161,50.8931,50.6888,50.8455,69000.0
2015-02-03 13:25:00,74.7,74.82,74.6,74.77,74300.0,50.8659,50.9476,50.7978,50.9136,74300.0
2015-02-03 13:30:00,74.77,74.82,74.67,74.75,72000.0,50.9136,50.9476,50.8455,50.8999,72000.0
2015-02-03 13:35:00,74.76,74.79,74.59,74.63,50300.0,50.9067,50.9272,50.791,50.8182,50300.0
2015-02-03 13:40:00,74.63,74.84,74.61,74.8,29300.0,50.8182,50.9612,50.8046,50.934,29300.0
2015-02-03 13:45:00,74.8,74.82,74.68,74.7,42100.0,50.934,50.9476,50.8523,50.8659,42100.0
2015-02-03 13:50:00,74.7,74.77,74.59,74.72,54800.0,50.8659,50.9136,50.791,50.8795,54800.0
2015-02-03 13:55:00,74.72,74.79,74.64,74.78,35300.0,50.8795,50.9272,50.825,50.9204,35300.0
2015-02-03 14:00:00,74.79,74.94,74.77,74.9,52800.0,50.9272,51.0293,50.9136,51.0021,52800.0
2015-02-03 14:05:00,74.91,74.91,74.6,74.64,53100.0,51.0089,51.0089,50.7978,50.825,53100.0
2015-02-03 14:10:00,74.67,74.8,74.6,74.6,38100.0,50.8455,50.934,50.7978,50.7978,38100.0
2015-02-03 14:15:00,74.6,74.79,74.58,74.75,45400.0,50.7978,50.9272,50.7842,50.8999,45400.0
2015-02-03 14:20:00,74.75,74.75,74.47,74.47,52700.0,50.8999,50.8999,50.7093,50.7093,52700.0
2015-02-03 14:25:00,74.47,74.48,74.22,74.34,49400.0,50.7093,50.7161,50.539,50.6207,49400.0
2015-02-03 14:30:00,74.34,74.39,74.1,74.16,47300.0,50.6207,50.6548,50.4573,50.4982,47300.0
2015-02-03 14:35:00,74.18,74.31,74.05,74.31,36000.0,50.5118,50.6003,50.4233,50.6003,36000.0
2015-02-03 14:40:00,74.31,74.55,74.26,74.54,54800.0,50.6003,50.7637,50.5663,50.7569,54800.0
2015-02-03 14:45:00,74.49,74.57,74.37,74.38,35600.0,50.7229,50.7774,50.6412,50.648,35600.0
2015-02-03 14:50:00,74.38,74.39,74.25,74.29,39700.0,50.648,50.6548,50.5595,50.5867,39700.0
2015-02-03 14:55:00,74.29,74.52,74.26,74.52,27000.0,50.5867,50.7433,50.5663,50.7433,27000.0
2015-02-03 15:00:00,74.52,74.55,74.44,74.51,34600.0,50.7433,50.7637,50.6888,50.7365,34600.0
2015-02-03 15:05:00,74.5,74.52,74.31,74.4,82800.0,50.7297,50.7433,50.6003,50.6616,82800.0
2015-02-03 15:10:00,74.4,74.55,74.32,74.54,53600.0,50.6616,50.7637,50.6071,50.7569,53600.0
2015-02-03 15:15:00,74.54,74.58,74.47,74.53,51300.0,50.7569,50.7842,50.7093,50.7501,51300.0
2015-02-03 15:20:00,74.54,74.79,74.54,74.78,60100.0,50.7569,50.9272,50.7569,50.9204,60100.0
2015-02-03 15:25:00,74.76,74.79,74.59,74.79,88800.0,50.9067,50.9272,50.791,50.9272,88800.0
2015-02-03 15:30:00,74.79,74.88,74.7,74.74,81600.0,50.9272,50.9885,50.8659,50.8931,81600.0
2015-02-03 15:35:00,74.69,74.8,74.67,74.7,92700.0,50.8591,50.934,50.8455,50.8659,92700.0
2015-02-03 15:40:00,74.7,74.76,74.66,74.66,84500.0,50.8659,50.9067,50.8386,50.8386,84500.0
2015-02-03 15:45:00,74.67,74.8,74.63,74.69,137000.0,50.8455,50.934,50.8182,50.8591,137000.0
2015-02-03 15:50:00,74.69,74.83,74.68,74.79,160200.0,50.8591,50.9544,50.8523,50.9272,160200.0
2015-02-03 15:55:00,74.8,74.94,74.77,74.87,201400.0,50.934,51.0293,50.9136,50.9816,201400.0
2015-02-04 09:30:00,73.83,74.55,73.53,74.15,185800.0,50.2735,50.7637,50.0692,50.4914,185800.0
2015-02-04 09:35:00,74.17,74.42,73.76,74.12,61600.0,50.505,50.6752,50.2258,50.4709,61600.0
2015-02-04 09:40:00,74.17,74.32,73.8,74.18,44900.0,50.505,50.6071,50.253,50.5118,44900.0
2015-02-04 09:45:00,74.18,74.21,73.5,73.61,99300.0,50.5118,50.5322,50.0488,50.1237,99300.0
2015-02-04 09:50:00,73.64,73.8,73.23,73.4,95800.0,50.1441,50.253,49.8649,49.9807,95800.0
2015-02-04 09:55:00,73.44,74.03,73.28,74.02,33500.0,50.0079,50.4097,49.899,50.4028,33500.0
2015-02-04 10:00:00,74.05,74.44,74.04,74.19,80300.0,50.4233,50.6888,50.4165,50.5186,80300.0
2015-02-04 10:05:00,74.21,74.44,74.0,74.0,62700.0,50.5322,50.6888,50.3892,50.3892,62700.0
2015-02-04 10:10:00,73.98,74.12,73.86,73.96,67500.0,50.3756,50.4709,50.2939,50.362,67500.0
2015-02-04 10:15:00,73.92,73.98,73.78,73.83,36600.0,50.3348,50.3756,50.2394,50.2735,36600.0
2015-02-04 10:20:00,73.85,74.1,73.79,74.05,44700.0,50.2871,50.4573,50.2462,50.4233,44700.0
2015-02-04 10:25:00,74.06,74.08,73.73,73.73,39500.0,50.4301,50.4437,50.2054,50.2054,39500.0
2015-02-04 10:30:00,73.72,73.72,72.77,73.22,171900.0,50.1986,50.1986,49.5517,49.8581,171900.0
2015-02-04 10:35:00,73.21,73.46,72.95,73.46,67100.0,49.8513,50.0215,49.6742,50.0215,67100.0
2015-02-04 10:40:00,73.48,73.79,73.46,73.79,64000.0,50.0351,50.2462,50.0215,50.2462,64000.0
2015-02-04 10:45:00,73.79,73.9,73.63,73.85,88500.0,50.2462,50.3211,50.1373,50.2871,88500.0
2015-02-04 10:50:00,73.86,73.86,73.62,73.68,50400.0,50.2939,50.2939,50.1305,50.1713,50400.0
2015-02-04 10:55:00,73.69,73.82,73.51,73.78,69400.0,50.1781,50.2667,50.0556,50.2394,69400.0
2015-02-04 11:00:00,73.76,73.76,73.3,73.48,50100.0,50.2258,50.2258,49.9126,50.0351,50100.0
2015-02-04 11:05:00,73.45,73.64,73.35,73.64,46200.0,50.0147,50.1441,49.9466,50.1441,46200.0
2015-02-04 11:10:00,73.66,73.67,73.44,73.65,79300.0,50.1577,50.1645,50.0079,50.1509,79300.0
2015-02-04 11:15:00,73.65,73.88,73.52,73.52,51500.0,50.1509,50.3075,50.0624,50.0624,51500.0
2015-02-04 11:20:00,73.51,73.77,73.47,73.74,36300.0,50.0556,50.2326,50.0283,50.2122,36300.0
2015-02-04 11:25:00,73.77,73.96,73.72,73.96,39900.0,50.2326,50.362,50.1986,50.362,39900.0
2015-02-04 11:30:00,73.98,74.12,73.97,74.02,105100.0,50.3756,50.4709,50.3688,50.4028,105100.0
2015-02-04 11:35:00,74.07,74.19,73.96,74.1,43000.0,50.4369,50.5186,50.362,50.4573,43000.0
2015-02-04 11:40:00,74.1,74.12,73.87,73.97,25900.0,50.4573,50.4709,50.3007,50.3688,25900.0
2015-02-04 11:45:00,74.01,74.02,73.71,73.86,38200.0,50.396,50.4028,50.1918,50.2939,38200.0
2015-02-04 11:50:00,73.87,74.02,73.76,73.85,22200.0,50.3007,50.4028,50.2258,50.2871,22200.0
2015-02-04 11:55:00,73.83,73.83,73.62,73.68,25200.0,50.2735,50.2735,50.1305,50.1713,25200.0
2015-02-04 12:00:00,73.68,73.78,73.56,73.78,33400.0,50.1713,50.2394,50.0896,50.2394,33400.0
2015-02-04 12:05:00,73.8,73.86,73.69,73.83,21100.0,50.253,50.2939,50.1781,50.2735,21100.0
2015-02-04 12:10:00,73.83,73.83,73.64,73.64,22100.0,50.2735,50.2735,50.1441,50.1441,22100.0
2015-02-04 12:15:00,73.63,73.96,73.63,73.86,29300.0,50.1373,50.362,50.1373,50.2939,29300.0
2015-02-04 12:20:00,73.86,74.11,73.86,74.1,24000.0,50.2939,50.4641,50.2939,50.4573,24000.0
2015-02-04 12:25:00,74.1,74.12,73.64,73.64,37500.0,50.4573,50.4709,50.1441,50.1441,37500.0
2015-02-04 12:30:00,73.64,73.79,73.62,73.75,19200.0,50.1441,50.2462,50.1305,50.219,19200.0
2015-02-04 12:35:00,73.75,73.76,73.5,73.65,33600.0,50.219,50.2258,50.0488,50.1509,33600.0
2015-02-04 12:40:00,73.65,73.72,73.36,73.48,54000.0,50.1509,50.1986,49.9534,50.0351,54000.0
2015-02-04 12:45:00,73.47,73.66,73.41,73.61,22500.0,50.0283,50.1577,49.9875,50.1237,22500.0
2015-02-04 12:50:00,73.64,73.85,73.61,73.61,28300.0,50.1441,50.2871,50.1237,50.1237,28300.0
2015-02-04 12:55:00,73.61,73.7,73.55,73.61,16300.0,50.1237,50.185,50.0828,50.1237,16300.0
2015-02-04 13:00:00,73.64,73.86,73.53,73.84,25200.0,50.1441,50.2939,50.0692,50.2803,25200.0
2015-02-04 13:05:00,73.83,73.87,73.67,73.8,24000.0,50.2735,50.3007,50.1645,50.253,24000.0
2015-02-04 13:10:00,73.8,73.89,73.73,73.81,19700.0,50.253,50.3143,50.2054,50.2599,19700.0
2015-02-04 13:15:00,73.82,73.9,73.65,73.73,22000.0,50.2667,50.3211,50.1509,50.2054,22000.0
2015-02-04 13:20:00,73.7,73.98,73.63,73.98,28100.0,50.185,50.3756,50.1373,50.3756,28100.0
2015-02-04 13:25:00,73.99,74.04,73.88,73.95,24300.0,50.3824,50.4165,50.3075,50.3552,24300.0
2015-02-04 13:30:00,73.93,74.03,73.8,74.01,57900.0,50.3416,50.4097,50.253,50.396,57900.0
2015-02-04 13:35:00,74.02,74.11,73.95,74.09,40000.0,50.4028,50.4641,50.3552,50.4505,40000.0
2015-02-04 13:40:00,74.07,74.08,73.83,73.9,42100.0,50.4369,50.4437,50.2735,50.3211,42100.0
2015-02-04 13:45:00,73.89,73.9,73.71,73.82,43800.0,50.3143,50.3211,50.1918,50.2667,43800.0
2015-02-04 13:50:00,73.83,73.92,73.77,73.82,44500.0,50.2735,50.3348,50.2326,50.2667,44500.0
2015-02-04 13:55:00,73.82,73.88,73.57,73.65,42300.0,50.2667,50.3075,50.0964,50.1509,42300.0
2015-02-04 14:00:00,73.66,73.83,73.65,73.75,43700.0,50.1577,50.2735,50.1509,50.219,43700.0
2015-02-04 14:05:00,73.74,73.9,73.62,73.7,44200.0,50.2122,50.3211,50.1305,50.185,44200.0
2015-02-04 14:10:00,73.7,73.72,73.5,73.61,38700.0,50.185,50.1986,50.0488,50.1237,38700.0
2015-02-04 14:15:00,73.61,73.65,73.47,73.55,60100.0,50.1237,50.1509,50.0283,50.0828,60100.0
2015-02-04 14:20:00,73.55,73.93,73.53,73.82,49300.0,50.0828,50.3416,50.0692,50.2667,49300.0
2015-02-04 14:25:00,73.8,74.03,73.8,73.91,43700.0,50.253,50.4097,50.253,50.3279,43700.0
2015-02-04 14:30:00,73.92,74.1,73.91,73.98,55900.0,50.3348,50.4573,50.3279,50.3756,55900.0
2015-02-04 14:35:00,73.96,74.42,73.96,74.41,105100.0,50.362,50.6752,50.362,50.6684,105100.0
2015-02-04 14:40:00,74.45,74.47,74.36,74.37,30800.0,50.6957,50.7093,50.6344,50.6412,30800.0
2015-02-04 14:45:00,74.37,74.52,74.34,74.46,36300.0,50.6412,50.7433,50.6207,50.7025,36300.0
2015-02-04 14:50:00,74.47,74.58,74.35,74.58,79600.0,50.7093,50.7842,50.6276,50.7842,79600.0
2015-02-04 14:55:00,74.59,74.62,74.51,74.58,151400.0,50.791,50.8114,50.7365,50.7842,151400.0
2015-02-04 15:00:00,74.58,74.59,74.34,74.4,58000.0,50.7842,50.791,50.6207,50.6616,58000.0
2015-02-04 15:05:00,74.42,74.56,74.41,74.54,51900.0,50.6752,50.7706,50.6684,50.7569,51900.0
2015-02-04 15:10:00,74.53,74.63,74.46,74.62,53200.0,50.7501,50.8182,50.7025,50.8114,53200.0
2015-02-04 15:15:00,74.63,74.84,74.62,74.84,77000.0,50.8182,50.9612,50.8114,50.9612,77000.0
2015-02-04 15:20:00,74.84,74.96,74.82,74.92,66400.0,50.9612,51.0429,50.9476,51.0157,66400.0
2015-02-04 15:25:00,74.95,74.95,74.78,74.93,76400.0,51.0361,51.0361,50.9204,51.0225,76400.0
2015-02-04 15:30:00,74.88,75.13,74.88,75.11,80600.0,50.9885,51.1587,50.9885,51.1451,80600.0
2015-02-04 15:35:00,75.11,75.12,74.78,74.78,51700.0,51.1451,51.1519,50.9204,50.9204,51700.0
2015-02-04 15:40:00,74.77,74.81,74.26,74.36,109100.0,50.9136,50.9408,50.5663,50.6344,109100.0
2015-02-04 15:45:00,74.35,74.37,74.0,74.32,150900.0,50.6276,50.6412,50.3892,50.6071,150900.0
2015-02-04 15:50:00,74.31,74.34,74.1,74.25,115800.0,50.6003,50.6207,50.4573,50.5595,115800.0
2015-02-04 15:55:00,74.24,74.47,74.2,74.44,245400.0,50.5527,50.7093,50.5254,50.6888,245400.0
2015-02-05 09:30:00,75.3,75.89,75.14,75.45,69700.0,51.2744,51.6762,51.1655,51.3766,69700.0
2015-02-05 09:35:00,75.48,75.48,74.56,74.62,55900.0,51.397,51.397,50.7706,50.8114,55900.0
2015-02-05 09:40:00,74.59,74.85,74.33,74.61,100900.0,50.791,50.968,50.6139,50.8046,100900.0
2015-02-05 09:45:00,74.66,75.02,74.61,75.02,130200.0,50.8386,51.0838,50.8046,51.0838,130200.0
2015-02-05 09:50:00,75.0,75.28,74.74,74.77,105300.0,51.0702,51.2608,50.8931,50.9136,105300.0
2015-02-05 09:55:00,74.77,75.13,74.7,74.76,35200.0,50.9136,51.1587,50.8659,50.9067,35200.0
2015-02-05 10:00:00,74.79,74.98,74.67,74.85,46200.0,50.9272,51.0565,50.8455,50.968,46200.0
2015-02-05 10:05:00,74.84,75.08,74.83,74.87,48800.0,50.9612,51.1246,50.9544,50.9816,48800.0
2015-02-05 10:10:00,74.9,74.98,74.78,74.8,29600.0,51.0021,51.0565,50.9204,50.934,29600.0
2015-02-05 10:15:00,74.85,75.02,74.77,74.82,79700.0,50.968,51.0838,50.9136,50.9476,79700.0
2015-02-05 10:20:00,74.84,74.92,74.6,74.92,77100.0,50.9612,51.0157,50.7978,51.0157,77100.0
2015-02-05 10:25:00,74.9,74.92,74.75,74.79,21300.0,51.0021,51.0157,50.8999,50.9272,21300.0
2015-02-05 10:30:00,74.76,74.87,74.59,74.79,22000.0,50.9067,50.9816,50.791,50.9272,22000.0
2015-02-05 10:35:00,74.82,74.87,74.75,74.81,22500.0,50.9476,50.9816,50.8999,50.9408,22500.0
2015-02-05 10:40:00,74.84,74.92,74.78,74.85,33100.0,50.9612,51.0157,50.9204,50.968,33100.0
2015-02-05 10:45:00,74.85,74.85,74.72,74.8,76300.0,50.968,50.968,50.8795,50.934,76300.0
2015-02-05 10:50:00,74.77,74.8,74.57,74.59,30200.0,50.9136,50.934,50.7774,50.791,30200.0
2015-02-05 10:55:00,74.56,74.84,74.56,74.79,35000.0,50.7706,50.9612,50.7706,50.9272,35000.0
2015-02-05 11:00:00,74.79,75.03,74.75,75.02,30500.0,50.9272,51.0906,50.8999,51.0838,30500.0
2015-02-05 11:05:00,75.01,75.15,74.99,75.03,28700.0,51.077,51.1723,51.0634,51.0906,28700.0
2015-02-05 11:10:00,75.02,75.11,74.97,75.06,46800.0,51.0838,51.1451,51.0497,51.111,46800.0
2015-02-05 11:15:00,75.06,75.12,74.94,74.95,28800.0,51.111,51.1519,51.0293,51.0361,28800.0
2015-02-05 11:20:00,74.99,75.27,74.99,75.19,31900.0,51.0634,51.254,51.0634,51.1995,31900.0
2015-02-05 11:25:00,75.22,75.37,75.15,75.35,22300.0,51.22,51.3221,51.1723,51.3085,22300.0
2015-02-05 11:30:00,75.37,75.46,75.28,75.28,16900.0,51.3221,51.3834,51.2608,51.2608,16900.0
2015-02-05 11:35:00,75.29,75.63,75.29,75.58,30100.0,51.2676,51.4992,51.2676,51.4651,30100.0
2015-02-05 11:40:00,75.61,75.62,75.36,75.54,19100.0,51.4855,51.4923,51.3153,51.4379,19100.0
2015-02-05 11:45:00,75.51,75.72,75.51,75.62,33200.0,51.4174,51.5604,51.4174,51.4923,33200.0
2015-02-05 11:50:00,75.62,75.7,75.52,75.58,21800.0,51.4923,51.5468,51.4243,51.4651,21800.0
2015-02-05 11:55:00,75.6,75.68,75.56,75.61,21700.0,51.4787,51.5332,51.4515,51.4855,21700.0
2015-02-05 12:00:00,75.59,75.65,75.48,75.48,16300.0,51.4719,51.5128,51.397,51.397,16300.0
2015-02-05 12:05:00,75.49,75.49,75.34,75.44,14200.0,51.4038,51.4038,51.3017,51.3698,14200.0
2015-02-05 12:10:00,75.44,75.57,75.36,75.53,11000.0,51.3698,51.4583,51.3153,51.4311,11000.0
2015-02-05 12:15:00,75.52,75.55,75.4,75.41,16900.0,51.4243,51.4447,51.3425,51.3493,16900.0
2015-02-05 12:20:00,75.41,75.46,75.32,75.34,15000.0,51.3493,51.3834,51.2881,51.3017,15000.0
2015-02-05 12:25:00,75.35,75.37,75.09,75.2,64600.0,51.3085,51.3221,51.1315,51.2064,64600.0
2015-02-05 12:30:00,75.21,75.38,75.21,75.37,15500.0,51.2132,51.3289,51.2132,51.3221,15500.0
2015-02-05 12:35:00,75.38,75.42,75.22,75.22,19400.0,51.3289,51.3562,51.22,51.22,19400.0
2015-02-05 12:40:00,75.22,75.26,75.11,75.11,18800.0,51.22,51.2472,51.1451,51.1451,18800.0
2015-02-05 12:45:00,75.14,75.16,75.09,75.12,12600.0,51.1655,51.1791,51.1315,51.1519,12600.0
2015-02-05 12:50:00,75.12,75.17,74.9,74.93,22200.0,51.1519,51.1859,51.0021,51.0225,22200.0
2015-02-05 12:55:00,74.94,74.99,74.92,74.97,12200.0,51.0293,51.0634,51.0157,51.0497,12200.0
2015-02-05 13:00:00,74.98,74.98,74.87,74.89,17500.0,51.0565,51.0565,50.9816,50.9953,17500.0
2015-02-05 13:05:00,74.89,75.01,74.85,75.01,10300.0,50.9953,51.077,50.968,51.077,10300.0
2015-02-05 13:10:00,75.02,75.08,74.97,75.02,21400.0,51.0838,51.1246,51.0497,51.0838,21400.0
2015-02-05 13:15:00,75.05,75.13,74.95,74.95,16600.0,51.1042,51.1587,51.0361,51.0361,16600.0
2015-02-05 13:20:00,74.96,74.98,74.82,74.91,23100.0,51.0429,51.0565,50.9476,51.0089,23100.0
2015-02-05 13:25:00,74.94,75.05,74.91,75.04,9900.0,51.0293,51.1042,51.0089,51.0974,9900.0
2015-02-05 13:30:00,75.05,75.09,75.03,75.06,14500.0,51.1042,51.1315,51.0906,51.111,14500.0
2015-02-05 13:35:00,75.1,75.15,75.08,75.09,15400.0,51.1383,51.1723,51.1246,51.1315,15400.0
2015-02-05 13:40:00,75.1,75.21,75.1,75.18,15700.0,51.1383,51.2132,51.1383,51.1927,15700.0
2015-02-05 13:45:00,75.17,75.17,75.08,75.11,12800.0,51.1859,51.1859,51.1246,51.1451,12800.0
2015-02-05 13:50:00,75.12,75.25,75.07,75.08,17500.0,51.1519,51.2404,51.1178,51.1246,17500.0
2015-02-05 13:55:00,75.09,75.13,74.88,74.88,12900.0,51.1315,51.1587,50.9885,50.9885,12900.0
2015-02-05 14:00:00,74.88,74.89,74.65,74.68,19000.0,50.9885,50.9953,50.8318,50.8523,19000.0
2015-02-05 14:05:00,74.7,74.88,74.69,74.84,22300.0,50.8659,50.9885,50.8591,50.9612,22300.0
2015-02-05 14:10:00,74.84,75.03,74.8,74.98,25200.0,50.9612,51.0906,50.934,51.0565,25200.0
2015-02-05 14:15:00,74.96,74.98,74.88,74.98,20400.0,51.0429,51.0565,50.9885,51.0565,20400.0
2015-02-05 14:20:00,74.94,74.94,74.87,74.92,11500.0,51.0293,51.0293,50.9816,51.0157,11500.0
2015-02-05 14:25:00,74.9,74.9,74.73,74.86,18100.0,51.0021,51.0021,50.8863,50.9748,18100.0
2015-02-05 14:30:00,74.85,74.9,74.8,74.88,27600.0,50.968,51.0021,50.934,50.9885,27600.0
2015-02-05 14:35:00,74.88,74.89,74.8,74.8,14400.0,50.9885,50.9953,50.934,50.934,14400.0
2015-02-05 14:40:00,74.79,74.81,74.58,74.59,35400.0,50.9272,50.9408,50.7842,50.791,35400.0
2015-02-05 14:45:00,74.58,74.76,74.54,74.75,15600.0,50.7842,50.9067,50.7569,50.8999,15600.0
2015-02-05 14:50:00,74.78,74.9,74.77,74.8,17300.0,50.9204,51.0021,50.9136,50.934,17300.0
2015-02-05 14:55:00,74.78,74.83,74.72,74.8,11500.0,50.9204,50.9544,50.8795,50.934,11500.0
2015-02-05 15:00:00,74.83,75.0,74.83,74.99,42800.0,50.9544,51.0702,50.9544,51.0634,42800.0
2015-02-05 15:05:00,75.0,75.06,74.93,74.97,20500.0,51.0702,51.111,51.0225,51.0497,20500.0
2015-02-05 15:10:00,74.98,75.03,74.88,75.0,21500.0,51.0565,51.0906,50.9885,51.0702,21500.0
2015-02-05 15:15:00,75.0,75.04,74.98,75.02,16000.0,51.0702,51.0974,51.0565,51.0838,16000.0
2015-02-05 15:20:00,75.03,75.15,75.03,75.12,16200.0,51.0906,51.1723,51.0906,51.1519,16200.0
2015-02-05 15:25:00,75.11,75.25,75.1,75.23,25900.0,51.1451,51.2404,51.1383,51.2268,25900.0
2015-02-05 15:30:00,75.23,75.3,75.18,75.27,38400.0,51.2268,51.2744,51.1927,51.254,38400.0
2015-02-05 15:35:00,75.26,75.34,75.25,75.31,28900.0,51.2472,51.3017,51.2404,51.2813,28900.0
2015-02-05 15:40:00,75.31,75.36,75.26,75.27,22000.0,51.2813,51.3153,51.2472,51.254,22000.0
2015-02-05 15:45:00,75.28,75.3,75.1,75.1,33100.0,51.2608,51.2744,51.1383,51.1383,33100.0
2015-02-05 15:50:00,75.11,75.2,75.1,75.17,45400.0,51.1451,51.2064,51.1383,51.1859,45400.0
2015-02-05 15:55:00,75.16,75.28,75.13,75.19,88500.0,51.1791,51.2608,51.1587,51.1995,88500.0
2015-02-06 09:30:00,75.32,75.68,75.3,75.36,116300.0,51.2881,51.5332,51.2744,51.3153,116300.0
2015-02-06 09:35:00,75.42,75.76,75.3,75.71,34500.0,51.3562,51.5877,51.2744,51.5536,34500.0
2015-02-06 09:40:00,75.75,75.89,75.29,75.36,95000.0,51.5809,51.6762,51.2676,51.3153,95000.0
2015-02-06 09:45:00,75.35,75.41,75.1,75.4,50400.0,51.3085,51.3493,51.1383,51.3425,50400.0
2015-02-06 09:50:00,75.34,75.6,75.17,75.57,60600.0,51.3017,51.4787,51.1859,51.4583,60600.0
2015-02-06 09:55:00,75.58,75.83,75.56,75.74,35600.0,51.4651,51.6353,51.4515,51.5741,35600.0
2015-02-06 10:00:00,75.75,75.92,75.73,75.85,44100.0,51.5809,51.6966,51.5672,51.649,44100.0
2015-02-06 10:05:00,75.84,76.0,75.82,75.97,63200.0,51.6422,51.7511,51.6285,51.7307,63200.0
2015-02-06 10:10:00,75.97,75.99,75.91,75.95,48100.0,51.7307,51.7443,51.6898,51.7171,48100.0
2015-02-06 10:15:00,75.93,75.98,75.84,75.85,37400.0,51.7034,51.7375,51.6422,51.649,37400.0
2015-02-06 10:20:00,75.83,75.87,75.7,75.85,28500.0,51.6353,51.6626,51.5468,51.649,28500.0
2015-02-06 10:25:00,75.83,75.85,75.66,75.69,24700.0,51.6353,51.649,51.5196,51.54,24700.0
2015-02-06 10:30:00,75.7,75.81,75.67,75.77,24800.0,51.5468,51.6217,51.5264,51.5945,24800.0
2015-02-06 10:35:00,75.77,75.82,75.71,75.78,42900.0,51.5945,51.6285,51.5536,51.6013,42900.0
2015-02-06 10:40:00,75.76,75.86,75.54,75.59,58100.0,51.5877,51.6558,51.4379,51.4719,58100.0
2015-02-06 10:45:00,75.57,75.68,75.42,75.64,26800.0,51.4583,51.5332,51.3562,51.506,26800.0
2015-02-06 10:50:00,75.66,75.66,75.42,75.49,28000.0,51.5196,51.5196,51.3562,51.4038,28000.0
2015-02-06 10:55:00,75.49,75.6,75.44,75.48,23200.0,51.4038,51.4787,51.3698,51.397,23200.0
2015-02-06 11:00:00,75.47,75.49,75.25,75.25,46100.0,51.3902,51.4038,51.2404,51.2404,46100.0
2015-02-06 11:05:00,75.25,75.52,75.24,75.47,46000.0,51.2404,51.4243,51.2336,51.3902,46000.0
2015-02-06 11:10:00,75.43,75.45,75.27,75.33,36100.0,51.363,51.3766,51.254,51.2949,36100.0
2015-02-06 11:15:00,75.34,75.48,75.3,75.4,32800.0,51.3017,51.397,51.2744,51.3425,32800.0
2015-02-06 11:20:00,75.4,75.73,75.36,75.7,36400.0,51.3425,51.5672,51.3153,51.5468,36400.0
2015-02-06 11:25:00,75.72,75.75,75.6,75.6,23800.0,51.5604,51.5809,51.4787,51.4787,23800.0
2015-02-06 11:30:00,75.6,75.65,75.46,75.59,22100.0,51.4787,51.5128,51.3834,51.4719,22100.0
2015-02-06 11:35:00,75.59,75.73,75.52,75.68,35800.0,51.4719,51.5672,51.4243,51.5332,35800.0
2015-02-06 11:40:00,75.66,75.93,75.66,75.92,32000.0,51.5196,51.7034,51.5196,51.6966,32000.0
2015-02-06 11:45:00,75.94,75.97,75.81,75.82,31600.0,51.7102,51.7307,51.6217,51.6285,31600.0
2015-02-06 11:50:00,75.82,75.97,75.81,75.91,35300.0,51.6285,51.7307,51.6217,51.6898,35300.0
2015-02-06 11:55:00,75.9,76.2,75.87,76.17,41100.0,51.683,51.8873,51.6626,51.8669,41100.0
2015-02-06 12:00:00,76.13,76.26,76.06,76.19,20400.0,51.8396,51.9281,51.792,51.8805,20400.0
2015-02-06 12:05:00,76.19,76.23,75.96,75.99,23000.0,51.8805,51.9077,51.7239,51.7443,23000.0
2015-02-06 12:10:00,76.0,76.23,76.0,76.21,17200.0,51.7511,51.9077,51.7511,51.8941,17200.0
2015-02-06 12:15:00,76.21,76.24,76.11,76.23,19600.0,51.8941,51.9145,51.826,51.9077,19600.0
2015-02-06 12:20:00,76.23,76.31,76.21,76.3,28500.0,51.9077,51.9622,51.8941,51.9554,28500.0
2015-02-06 12:25:00,76.29,76.38,76.23,76.36,28300.0,51.9486,52.0099,51.9077,51.9962,28300.0
2015-02-06 12:30:00,76.35,76.45,76.32,76.32,29600.0,51.9894,52.0575,51.969,51.969,29600.0
2015-02-06 12:35:00,76.32,76.49,76.32,76.46,31600.0,51.969,52.0848,51.969,52.0643,31600.0
2015-02-06 12:40:00,76.48,76.62,76.23,76.26,77100.0,52.078,52.1733,51.9077,51.9281,77100.0
2015-02-06 12:45:00,76.2,76.33,76.12,76.28,35300.0,51.8873,51.9758,51.8328,51.9418,35300.0
2015-02-06 12:50:00,76.29,76.32,76.12,76.18,15400.0,51.9486,51.969,51.8328,51.8737,15400.0
2015-02-06 12:55:00,76.16,76.38,76.14,76.26,14800.0,51.8601,52.0099,51.8464,51.9281,14800.0
2015-02-06 13:00:00,76.26,76.47,76.13,76.39,33000.0,51.9281,52.0711,51.8396,52.0167,33000.0
2015-02-06 13:05:00,76.36,76.36,76.03,76.03,24500.0,51.9962,51.9962,51.7715,51.7715,24500.0
2015-02-06 13:10:00,76.0,76.02,75.73,75.75,38500.0,51.7511,51.7647,51.5672,51.5809,38500.0
2015-02-06 13:15:00,75.73,75.96,75.72,75.91,22300.0,51.5672,51.7239,51.5604,51.6898,22300.0
2015-02-06 13:20:00,75.95,75.98,75.71,75.72,35900.0,51.7171,51.7375,51.5536,51.5604,35900.0
2015-02-06 13:25:00,75.71,75.76,75.55,75.76,57000.0,51.5536,51.5877,51.4447,51.5877,57000.0
2015-02-06 13:30:00,75.76,75.91,75.7,75.88,23100.0,51.5877,51.6898,51.5468,51.6694,23100.0
2015-02-06 13:35:00,75.86,75.93,75.76,75.82,33900.0,51.6558,51.7034,51.5877,51.6285,33900.0
2015-02-06 13:40:00,75.81,76.09,75.8,76.09,25600.0,51.6217,51.8124,51.6149,51.8124,25600.0
2015-02-06 13:45:00,76.08,76.17,76.04,76.06,21100.0,51.8056,51.8669,51.7783,51.792,21100.0
2015-02-06 13:50:00,76.07,76.07,75.77,75.79,15500.0,51.7988,51.7988,51.5945,51.6081,15500.0
2015-02-06 13:55:00,75.8,76.05,75.78,75.99,16200.0,51.6149,51.7851,51.6013,51.7443,16200.0
2015-02-06 14:00:00,76.0,76.02,75.82,76.01,26700.0,51.7511,51.7647,51.6285,51.7579,26700.0
2015-02-06 14:05:00,76.01,76.06,75.86,75.86,22300.0,51.7579,51.792,51.6558,51.6558,22300.0
2015-02-06 14:10:00,75.84,75.88,75.7,75.81,23100.0,51.6422,51.6694,51.5468,51.6217,23100.0
2015-02-06 14:15:00,75.8,76.04,75.77,75.98,19500.0,51.6149,51.7783,51.5945,51.7375,19500.0
2015-02-06 14:20:00,75.98,76.1,75.95,76.09,19700.0,51.7375,51.8192,51.7171,51.8124,19700.0
2015-02-06 14:25:00,76.09,76.1,75.93,75.96,34400.0,51.8124,51.8192,51.7034,51.7239,34400.0
2015-02-06 14:30:00,75.93,76.2,75.92,76.2,23500.0,51.7034,51.8873,51.6966,51.8873,23500.0
2015-02-06 14:35:00,76.2,76.29,76.17,76.19,26900.0,51.8873,51.9486,51.8669,51.8805,26900.0
2015-02-06 14:40:00,76.19,76.21,76.15,76.2,20100.0,51.8805,51.8941,51.8532,51.8873,20100.0
2015-02-06 14:45:00,76.2,76.25,76.11,76.22,36900.0,51.8873,51.9213,51.826,51.9009,36900.0
2015-02-06 14:50:00,76.22,76.31,76.19,76.25,61600.0,51.9009,51.9622,51.8805,51.9213,61600.0
2015-02-06 14:55:00,76.26,76.32,76.19,76.26,42100.0,51.9281,51.969,51.8805,51.9281,42100.0
2015-02-06 15:00:00,76.28,76.28,75.97,76.01,46200.0,51.9418,51.9418,51.7307,51.7579,46200.0
2015-02-06 15:05:00,76.01,76.21,76.01,76.11,31800.0,51.7579,51.8941,51.7579,51.826,31800.0
2015-02-06 15:10:00,76.11,76.17,76.03,76.05,38500.0,51.826,51.8669,51.7715,51.7851,38500.0
2015-02-06 15:15:00,76.03,76.18,76.0,76.07,57900.0,51.7715,51.8737,51.7511,51.7988,57900.0
2015-02-06 15:20:00,76.05,76.13,75.97,76.11,52500.0,51.7851,51.8396,51.7307,51.826,52500.0
2015-02-06 15:25:00,76.11,76.24,75.99,76.02,53900.0,51.826,51.9145,51.7443,51.7647,53900.0
2015-02-06 15:30:00,76.02,76.18,75.98,76.11,34700.0,51.7647,51.8737,51.7375,51.826,34700.0
2015-02-06 15:35:00,76.11,76.13,76.06,76.09,40700.0,51.826,51.8396,51.792,51.8124,40700.0
2015-02-06 15:40:00,76.1,76.2,76.02,76.05,57700.0,51.8192,51.8873,51.7647,51.7851,57700.0
2015-02-06 15:45:00,76.05,76.11,75.97,76.02,54800.0,51.7851,51.826,51.7307,51.7647,54800.0
2015-02-06 15:50:00,76.04,76.1,75.97,76.03,78900.0,51.7783,51.8192,51.7307,51.7715,78900.0
2015-02-06 15:55:00,76.04,76.12,75.96,76.12,123700.0,51.7783,51.8328,51.7239,51.8328,123700.0
2015-02-09 09:30:00,76.27,76.58,76.1,76.1,66700.0,51.935,52.146,51.8192,51.8192,66700.0
2015-02-09 09:35:00,76.12,76.4,76.07,76.18,54900.0,51.8328,52.0235,51.7988,51.8737,54900.0
2015-02-09 09:40:00,76.23,76.43,76.13,76.35,61700.0,51.9077,52.0439,51.8396,51.9894,61700.0
2015-02-09 09:45:00,76.35,76.48,76.21,76.29,63800.0,51.9894,52.078,51.8941,51.9486,63800.0
2015-02-09 09:50:00,76.29,76.52,76.26,76.37,57600.0,51.9486,52.1052,51.9281,52.003,57600.0
2015-02-09 09:55:00,76.35,76.41,76.19,76.2,51800.0,51.9894,52.0303,51.8805,51.8873,51800.0
2015-02-09 10:00:00,76.27,76.32,76.12,76.12,32200.0,51.935,51.969,51.8328,51.8328,32200.0
2015-02-09 10:05:00,76.1,76.15,75.84,75.89,34900.0,51.8192,51.8532,51.6422,51.6762,34900.0
2015-02-09 10:10:00,75.86,76.01,75.72,76.0,25200.0,51.6558,51.7579,51.5604,51.7511,25200.0
2015-02-09 10:15:00,76.0,76.3,76.0,76.28,22300.0,51.7511,51.9554,51.7511,51.9418,22300.0
2015-02-09 10:20:00,76.28,76.35,76.19,76.3,25600.0,51.9418,51.9894,51.8805,51.9554,25600.0
2015-02-09 10:25:00,76.34,76.45,76.27,76.45,39800.0,51.9826,52.0575,51.935,52.0575,39800.0
2015-02-09 10:30:00,76.41,76.6,76.41,76.59,23200.0,52.0303,52.1597,52.0303,52.1529,23200.0
2015-02-09 10:35:00,76.6,76.62,76.36,76.36,35100.0,52.1597,52.1733,51.9962,51.9962,35100.0
2015-02-09 10:40:00,76.36,76.4,76.18,76.24,18900.0,51.9962,52.0235,51.8737,51.9145,18900.0
2015-02-09 10:45:00,76.23,76.23,76.07,76.22,27300.0,51.9077,51.9077,51.7988,51.9009,27300.0
2015-02-09 10:50:00,76.21,76.32,76.14,76.15,19500.0,51.8941,51.969,51.8464,51.8532,19500.0
2015-02-09 10:55:00,76.15,76.17,76.08,76.11,19400.0,51.8532,51.8669,51.8056,51.826,19400.0
2015-02-09 11:00:00,76.11,76.38,76.09,76.33,26400.0,51.826,52.0099,51.8124,51.9758,26400.0
2015-02-09 11:05:00,76.31,76.31,76.11,76.15,15600.0,51.9622,51.9622,51.826,51.8532,15600.0
2015-02-09 11:10:00,76.15,76.21,75.99,76.0,33400.0,51.8532,51.8941,51.7443,51.7511,33400.0
2015-02-09 11:15:00,75.99,76.11,75.87,75.95,28400.0,51.7443,51.826,51.6626,51.7171,28400.0
2015-02-09 11:20:00,75.97,76.14,75.88,75.92,32000.0,51.7307,51.8464,51.6694,51.6966,32000.0
2015-02-09 11:25:00,75.88,76.02,75.78,75.87,29000.0,51.6694,51.7647,51.6013,51.6626,29000.0
2015-02-09 11:30:00,75.89,76.04,75.85,75.9,62300.0,51.6762,51.7783,51.649,51.683,62300.0
2015-02-09 11:35:00,75.88,76.05,75.88,75.92,22500.0,51.6694,51.7851,51.6694,51.6966,22500.0
2015-02-09 11:40:00,75.88,75.97,75.87,75.88,17500.0,51.6694,51.7307,51.6626,51.6694,17500.0
2015-02-09 11:45:00,75.88,75.95,75.8,75.88,55100.0,51.6694,51.7171,51.6149,51.6694,55100.0
2015-02-09 11:50:00,75.85,76.06,75.85,76.04,20600.0,51.649,51.792,51.649,51.7783,20600.0
2015-02-09 11:55:00,76.03,76.06,75.96,76.03,20900.0,51.7715,51.792,51.7239,51.7715,20900.0
2015-02-09 12:00:00,76.03,76.06,75.91,75.95,31300.0,51.7715,51.792,51.6898,51.7171,31300.0
2015-02-09 12:05:00,75.95,76.01,75.9,75.96,12300.0,51.7171,51.7579,51.683,51.7239,12300.0
2015-02-09 12:10:00,75.96,76.02,75.92,75.96,13200.0,51.7239,51.7647,51.6966,51.7239,13200.0
2015-02-09 12:15:00,75.94,76.04,75.88,75.91,23900.0,51.7102,51.7783,51.6694,51.6898,23900.0
2015-02-09 12:20:00,75.89,75.98,75.87,75.98,21100.0,51.6762,51.7375,51.6626,51.7375,21100.0
2015-02-09 12:25:00,75.97,76.04,75.88,76.02,27300.0,51.7307,51.7783,51.6694,51.7647,27300.0
2015-02-09 12:30:00,76.01,76.21,76.01,76.21,15500.0,51.7579,51.8941,51.7579,51.8941,15500.0
2015-02-09 12:35:00,76.21,76.21,76.12,76.17,16800.0,51.8941,51.8941,51.8328,51.8669,16800.0
2015-02-09 12:40:00,76.17,76.18,75.94,75.94,19900.0,51.8669,51.8737,51.7102,51.7102,19900.0
2015-02-09 12:45:00,75.94,75.96,75.89,75.92,11800.0,51.7102,51.7239,51.6762,51.6966,11800.0
2015-02-09 12:50:00,75.92,75.99,75.9,75.99,12000.0,51.6966,51.7443,51.683,51.7443,12000.0
2015-02-09 12:55:00,76.0,76.03,75.88,75.96,14800.0,51.7511,51.7715,51.6694,51.7239,14800.0
2015-02-09 13:00:00,75.96,76.1,75.96,76.1,13000.0,51.7239,51.8192,51.7239,51.8192,13000.0
2015-02-09 13:05:00,76.11,76.26,76.1,76.25,15100.0,51.826,51.9281,51.8192,51.9213,15100.0
2015-02-09 13:10:00,76.23,76.25,76.09,76.09,9500.0,51.9077,51.9213,51.8124,51.8124,9500.0
2015-02-09 13:15:00,76.09,76.2,76.05,76.18,17900.0,51.8124,51.8873,51.7851,51.8737,17900.0
2015-02-09 13:20:00,76.16,76.16,75.98,76.02,16500.0,51.8601,51.8601,51.7375,51.7647,16500.0
2015-02-09 13:25:00,76.05,76.1,75.95,75.95,18100.0,51.7851,51.8192,51.7171,51.7171,18100.0
2015-02-09 13:30:00,75.95,76.0,75.86,76.0,20000.0,51.7171,51.7511,51.6558,51.7511,20000.0
2015-02-09 13:35:00,76.01,76.08,75.95,75.99,17600.0,51.7579,51.8056,51.7171,51.7443,17600.0
2015-02-09 13:40:00,75.99,76.18,75.97,76.07,19400.0,51.7443,51.8737,51.7307,51.7988,19400.0
2015-02-09 13:45:00,76.06,76.18,76.05,76.15,21800.0,51.792,51.8737,51.7851,51.8532,21800.0
2015-02-09 13:50:00,76.15,76.18,76.09,76.17,26900.0,51.8532,51.8737,51.8124,51.8669,26900.0
2015-02-09 13:55:00,76.18,76.3,76.18,76.27,19000.0,51.8737,51.9554,51.8737,51.935,19000.0
2015-02-09 14:00:00,76.28,76.29,76.19,76.28,20800.0,51.9418,51.9486,51.8805,51.9418,20800.0
2015-02-09 14:05:00,76.28,76.37,76.19,76.29,31100.0,51.9418,52.003,51.8805,51.9486,31100.0
2015-02-09 14:10:00,76.3,76.41,76.24,76.3,26100.0,51.9554,52.0303,51.9145,51.9554,26100.0
2015-02-09 14:15:00,76.3,76.36,76.11,76.11,19200.0,51.9554,51.9962,51.826,51.826,19200.0
2015-02-09 14:20:00,76.11,76.12,75.96,75.97,19400.0,51.826,51.8328,51.7239,51.7307,19400.0
2015-02-09 14:25:00,75.96,76.13,75.95,76.1,23200.0,51.7239,51.8396,51.7171,51.8192,23200.0
2015-02-09 14:30:00,76.11,76.19,76.08,76.11,16100.0,51.826,51.8805,51.8056,51.826,16100.0
2015-02-09 14:35:00,76.12,76.18,76.03,76.15,17800.0,51.8328,51.8737,51.7715,51.8532,17800.0
2015-02-09 14:40:00,76.16,76.21,76.13,76.15,16700.0,51.8601,51.8941,51.8396,51.8532,16700.0
2015-02-09 14:45:00,76.14,76.18,75.97,76.02,42800.0,51.8464,51.8737,51.7307,51.7647,42800.0
2015-02-09 14:50:00,76.03,76.09,75.98,75.99,21900.0,51.7715,51.8124,51.7375,51.7443,21900.0
2015-02-09 14:55:00,76.0,76.08,75.95,75.97,21500.0,51.7511,51.8056,51.7171,51.7307,21500.0
2015-02-09 15:00:00,75.98,75.98,75.87,75.87,26800.0,51.7375,51.7375,51.6626,51.6626,26800.0
2015-02-09 15:05:00,75.88,75.89,75.78,75.82,31100.0,51.6694,51.6762,51.6013,51.6285,31100.0
2015-02-09 15:10:00,75.82,75.94,75.79,75.86,22200.0,51.6285,51.7102,51.6081,51.6558,22200.0
2015-02-09 15:15:00,75.85,75.85,75.74,75.74,31200.0,51.649,51.649,51.5741,51.5741,31200.0
2015-02-09 15:20:00,75.74,75.96,75.69,75.91,31800.0,51.5741,51.7239,51.54,51.6898,31800.0
2015-02-09 15:25:00,75.92,75.95,75.84,75.91,23200.0,51.6966,51.7171,51.6422,51.6898,23200.0
2015-02-09 15:30:00,75.91,75.91,75.72,75.78,39100.0,51.6898,51.6898,51.5604,51.6013,39100.0
2015-02-09 15:35:00,75.78,75.89,75.69,75.85,30300.0,51.6013,51.6762,51.54,51.649,30300.0
2015-02-09 15:40:00,75.85,76.03,75.82,75.94,38000.0,51.649,51.7715,51.6285,51.7102,38000.0
2015-02-09 15:45:00,75.94,76.03,75.94,75.97,58800.0,51.7102,51.7715,51.7102,51.7307,58800.0
2015-02-09 15:50:00,75.96,75.97,75.85,75.88,45600.0,51.7239,51.7307,51.649,51.6694,45600.0
2015-02-09 15:55:00,75.88,76.0,75.87,75.94,78100.0,51.6694,51.7511,51.6626,51.7102,78100.0
2015-02-10 09:30:00,75.2,75.48,75.08,75.23,84700.0,51.2064,51.397,51.1246,51.2268,84700.0
2015-02-10 09:35:00,75.19,75.3,75.04,75.09,40700.0,51.1995,51.2744,51.0974,51.1315,40700.0
2015-02-10 09:40:00,75.1,75.14,74.19,74.2,135900.0,51.1383,51.1655,50.5186,50.5254,135900.0
2015-02-10 09:45:00,74.19,74.52,74.05,74.5,114900.0,50.5186,50.7433,50.4233,50.7297,114900.0
2015-02-10 09:50:00,74.5,74.62,74.05,74.06,64300.0,50.7297,50.8114,50.4233,50.4301,64300.0
2015-02-10 09:55:00,74.1,74.26,73.84,73.98,57300.0,50.4573,50.5663,50.2803,50.3756,57300.0
2015-02-10 10:00:00,74.03,74.51,73.95,74.5,78300.0,50.4097,50.7365,50.3552,50.7297,78300.0
2015-02-10 10:05:00,74.47,74.48,74.19,74.25,97700.0,50.7093,50.7161,50.5186,50.5595,97700.0
2015-02-10 10:10:00,74.2,74.41,74.19,74.39,51700.0,50.5254,50.6684,50.5186,50.6548,51700.0
2015-02-10 10:15:00,74.35,74.63,74.33,74.48,23700.0,50.6276,50.8182,50.6139,50.7161,23700.0
2015-02-10 10:20:00,74.46,74.48,74.29,74.36,21000.0,50.7025,50.7161,50.5867,50.6344,21000.0
2015-02-10 10:25:00,74.35,74.55,74.26,74.45,33900.0,50.6276,50.7637,50.5663,50.6957,33900.0
2015-02-10 10:30:00,74.45,74.67,74.32,74.59,28800.0,50.6957,50.8455,50.6071,50.791,28800.0
2015-02-10 10:35:00,74.59,74.72,74.53,74.58,20700.0,50.791,50.8795,50.7501,50.7842,20700.0
2015-02-10 10:40:00,74.57,74.64,74.44,74.45,27900.0,50.7774,50.825,50.6888,50.6957,27900.0
2015-02-10 10:45:00,74.45,74.49,74.19,74.26,39600.0,50.6957,50.7229,50.5186,50.5663,39600.0
2015-02-10 10:50:00,74.3,74.45,74.2,74.22,33400.0,50.5935,50.6957,50.5254,50.539,33400.0
2015-02-10 10:55:00,74.2,74.35,74.18,74.23,33200.0,50.5254,50.6276,50.5118,50.5458,33200.0
2015-02-10 11:00:00,74.27,74.56,74.11,74.55,43600.0,50.5731,50.7706,50.4641,50.7637,43600.0
2015-02-10 11:05:00,74.53,74.54,74.31,74.42,24300.0,50.7501,50.7569,50.6003,50.6752,24300.0
2015-02-10 11:10:00,74.43,74.53,74.38,74.4,45500.0,50.682,50.7501,50.648,50.6616,45500.0
2015-02-10 11:15:00,74.41,74.43,74.3,74.33,20800.0,50.6684,50.682,50.5935,50.6139,20800.0
2015-02-10 11:20:00,74.36,74.57,74.27,74.27,24200.0,50.6344,50.7774,50.5731,50.5731,24200.0
2015-02-10 11:25:00,74.26,74.44,74.2,74.43,14300.0,50.5663,50.6888,50.5254,50.682,14300.0
2015-02-10 11:30:00,74.43,74.56,74.35,74.52,33600.0,50.682,50.7706,50.6276,50.7433,33600.0
2015-02-10 11:35:00,74.52,74.6,74.42,74.43,17100.0,50.7433,50.7978,50.6752,50.682,17100.0
2015-02-10 11:40:00,74.45,74.49,74.34,74.49,31300.0,50.6957,50.7229,50.6207,50.7229,31300.0
2015-02-10 11:45:00,74.49,74.82,74.43,74.79,41300.0,50.7229,50.9476,50.682,50.9272,41300.0
2015-02-10 11:50:00,74.79,75.0,74.75,74.98,25000.0,50.9272,51.0702,50.8999,51.0565,25000.0
2015-02-10 11:55:00,74.97,75.08,74.91,75.02,46800.0,51.0497,51.1246,51.0089,51.0838,46800.0
2015-02-10 12:00:00,75.02,75.13,74.97,75.08,37800.0,51.0838,51.1587,51.0497,51.1246,37800.0
2015-02-10 12:05:00,75.07,75.22,75.04,75.09,25000.0,51.1178,51.22,51.0974,51.1315,25000.0
2015-02-10 12:10:00,75.08,75.26,75.08,75.2,26200.0,51.1246,51.2472,51.1246,51.2064,26200.0
2015-02-10 12:15:00,75.2,75.35,75.19,75.33,24800.0,51.2064,51.3085,51.1995,51.2949,24800.0
2015-02-10 12:20:00,75.31,75.54,75.31,75.48,34100.0,51.2813,51.4379,51.2813,51.397,34100.0
2015-02-10 12:25:00,75.47,75.48,75.23,75.23,25800.0,51.3902,51.397,51.2268,51.2268,25800.0
2015-02-10 12:30:00,75.23,75.25,75.09,75.24,76300.0,51.2268,51.2404,51.1315,51.2336,76300.0
2015-02-10 12:35:00,75.26,75.38,75.19,75.38,21100.0,51.2472,51.3289,51.1995,51.3289,21100.0
2015-02-10 12:40:00,75.39,75.41,75.26,75.33,17800.0,51.3357,51.3493,51.2472,51.2949,17800.0
2015-02-10 12:45:00,75.29,75.43,75.27,75.38,13300.0,51.2676,51.363,51.254,51.3289,13300.0
2015-02-10 12:50:00,75.35,75.42,75.28,75.33,16700.0,51.3085,51.3562,51.2608,51.2949,16700.0
2015-02-10 12:55:00,75.33,75.43,75.26,75.3,17000.0,51.2949,51.363,51.2472,51.2744,17000.0
2015-02-10 13:00:00,75.3,75.53,75.3,75.49,15300.0,51.2744,51.4311,51.2744,51.4038,15300.0
2015-02-10 13:05:00,75.48,75.52,75.35,75.48,22100.0,51.397,51.4243,51.3085,51.397,22100.0
2015-02-10 13:10:00,75.46,75.59,75.46,75.53,15000.0,51.3834,51.4719,51.3834,51.4311,15000.0
2015-02-10 13:15:00,75.53,75.56,75.43,75.44,18100.0,51.4311,51.4515,51.363,51.3698,18100.0
2015-02-10 13:20:00,75.43,75.45,75.1,75.15,29200.0,51.363,51.3766,51.1383,51.1723,29200.0
2015-02-10 13:25:00,75.11,75.15,75.06,75.13,18700.0,51.1451,51.1723,51.111,51.1587,18700.0
2015-02-10 13:30:00,75.1,75.24,75.07,75.22,13900.0,51.1383,51.2336,51.1178,51.22,13900.0
2015-02-10 13:35:00,75.22,75.32,75.12,75.13,19200.0,51.22,51.2881,51.1519,51.1587,19200.0
2015-02-10 13:40:00,75.1,75.12,74.9,74.97,22700.0,51.1383,51.1519,51.0021,51.0497,22700.0
2015-02-10 13:45:00,74.97,75.12,74.96,75.09,19500.0,51.0497,51.1519,51.0429,51.1315,19500.0
2015-02-10 13:50:00,75.08,75.17,75.05,75.11,13800.0,51.1246,51.1859,51.1042,51.1451,13800.0
2015-02-10 13:55:00,75.12,75.15,74.87,74.87,30800.0,51.1519,51.1723,50.9816,50.9816,30800.0
2015-02-10 14:00:00,74.87,74.99,74.87,74.98,21400.0,50.9816,51.0634,50.9816,51.0565,21400.0
2015-02-10 14:05:00,74.97,75.06,74.87,74.87,19700.0,51.0497,51.111,50.9816,50.9816,19700.0
2015-02-10 14:10:00,74.88,74.88,74.63,74.67,35600.0,50.9885,50.9885,50.8182,50.8455,35600.0
2015-02-10 14:15:00,74.66,74.84,74.63,74.84,21500.0,50.8386,50.9612,50.8182,50.9612,21500.0
2015-02-10 14:20:00,74.86,74.93,74.82,74.89,28700.0,50.9748,51.0225,50.9476,50.9953,28700.0
2015-02-10 14:25:00,74.89,75.1,74.89,75.07,14800.0,50.9953,51.1383,50.9953,51.1178,14800.0
2015-02-10 14:30:00,75.05,75.25,75.03,75.23,26900.0,51.1042,51.2404,51.0906,51.2268,26900.0
2015-02-10 14:35:00,75.23,75.24,74.99,75.07,52100.0,51.2268,51.2336,51.0634,51.1178,52100.0
2015-02-10 14:40:00,75.08,75.1,74.93,74.99,22800.0,51.1246,51.1383,51.0225,51.0634,22800.0
2015-02-10 14:45:00,74.99,75.13,74.93,75.08,13900.0,51.0634,51.1587,51.0225,51.1246,13900.0
2015-02-10 14:50:00,75.1,75.26,75.09,75.26,21800.0,51.1383,51.2472,51.1315,51.2472,21800.0
2015-02-10 14:55:00,75.26,75.39,75.26,75.39,24000.0,51.2472,51.3357,51.2472,51.3357,24000.0
2015-02-10 15:00:00,75.39,75.39,75.24,75.26,22000.0,51.3357,51.3357,51.2336,51.2472,22000.0
2015-02-10 15:05:00,75.27,75.41,75.27,75.35,26200.0,51.254,51.3493,51.254,51.3085,26200.0
2015-02-10 15:10:00,75.33,75.34,75.3,75.31,24800.0,51.2949,51.3017,51.2744,51.2813,24800.0
2015-02-10 15:15:00,75.32,75.44,75.26,75.43,24500.0,51.2881,51.3698,51.2472,51.363,24500.0
2015-02-10 15:20:00,75.42,75.54,75.42,75.48,27300.0,51.3562,51.4379,51.3562,51.397,27300.0
2015-02-10 15:25:00,75.48,75.62,75.43,75.62,32600.0,51.397,51.4923,51.363,51.4923,32600.0
2015-02-10 15:30:00,75.62,75.68,75.6,75.66,42600.0,51.4923,51.5332,51.4787,51.5196,42600.0
2015-02-10 15:35:00,75.67,75.86,75.65,75.86,38400.0,51.5264,51.6558,51.5128,51.6558,38400.0
2015-02-10 15:40:00,75.85,75.85,75.69,75.72,38500.0,51.649,51.649,51.54,51.5604,38500.0
2015-02-10 15:45:00,75.72,75.76,75.67,75.68,52400.0,51.5604,51.5877,51.5264,51.5332,52400.0
2015-02-10 15:50:00,75.69,75.75,75.66,75.75,55500.0,51.54,51.5809,51.5196,51.5809,55500.0
2015-02-10 15:55:00,75.75,75.76,75.59,75.66,94200.0,51.5809,51.5877,51.4719,51.5196,94200.0
2015-02-11 09:30:00,74.93,75.01,74.4,74.67,85900.0,51.0225,51.077,50.6616,50.8455,85900.0
2015-02-11 09:35:00,74.69,74.76,74.34,74.42,63300.0,50.8591,50.9067,50.6207,50.6752,63300.0
2015-02-11 09:40:00,74.42,74.7,74.08,74.53,34500.0,50.6752,50.8659,50.4437,50.7501,34500.0
2015-02-11 09:45:00,74.56,74.78,74.41,74.47,45100.0,50.7706,50.9204,50.6684,50.7093,45100.0
2015-02-11 09:50:00,74.46,74.61,74.37,74.46,42400.0,50.7025,50.8046,50.6412,50.7025,42400.0
2015-02-11 09:55:00,74.47,74.56,74.3,74.54,41100.0,50.7093,50.7706,50.5935,50.7569,41100.0
2015-02-11 10:00:00,74.52,74.7,74.45,74.67,93100.0,50.7433,50.8659,50.6957,50.8455,93100.0
2015-02-11 10:05:00,74.66,74.82,74.57,74.65,50800.0,50.8386,50.9476,50.7774,50.8318,50800.0
2015-02-11 10:10:00,74.64,74.79,74.59,74.73,50100.0,50.825,50.9272,50.791,50.8863,50100.0
2015-02-11 10:15:00,74.71,74.75,74.57,74.75,35400.0,50.8727,50.8999,50.7774,50.8999,35400.0
2015-02-11 10:20:00,74.72,74.75,74.59,74.59,27500.0,50.8795,50.8999,50.791,50.791,27500.0
2015-02-11 10:25:00,74.58,74.58,74.46,74.54,21700.0,50.7842,50.7842,50.7025,50.7569,21700.0
2015-02-11 10:30:00,74.54,74.54,74.33,74.33,30600.0,50.7569,50.7569,50.6139,50.6139,30600.0
2015-02-11 10:35:00,74.32,74.71,74.27,74.67,45000.0,50.6071,50.8727,50.5731,50.8455,45000.0
2015-02-11 10:40:00,74.65,74.7,74.55,74.59,35500.0,50.8318,50.8659,50.7637,50.791,35500.0
2015-02-11 10:45:00,74.61,74.67,74.43,74.45,44600.0,50.8046,50.8455,50.682,50.6957,44600.0
2015-02-11 10:50:00,74.46,74.62,74.46,74.6,20700.0,50.7025,50.8114,50.7025,50.7978,20700.0
2015-02-11 10:55:00,74.59,74.64,74.4,74.48,139600.0,50.791,50.825,50.6616,50.7161,139600.0
2015-02-11 11:00:00,74.51,74.6,74.45,74.56,58900.0,50.7365,50.7978,50.6957,50.7706,58900.0
2015-02-11 11:05:00,74.58,74.61,74.49,74.53,18400.0,50.7842,50.8046,50.7229,50.7501,18400.0
2015-02-11 11:10:00,74.53,74.63,74.53,74.6,43100.0,50.7501,50.8182,50.7501,50.7978,43100.0
2015-02-11 11:15:00,74.58,74.63,74.52,74.54,32300.0,50.7842,50.8182,50.7433,50.7569,32300.0
2015-02-11 11:20:00,74.53,74.7,74.53,74.64,37800.0,50.7501,50.8659,50.7501,50.825,37800.0
2015-02-11 11:25:00,74.64,74.73,74.51,74.7,31700.0,50.825,50.8863,50.7365,50.8659,31700.0
2015-02-11 11:30:00,74.72,74.72,74.47,74.6,25800.0,50.8795,50.8795,50.7093,50.7978,25800.0
2015-02-11 11:35:00,74.57,74.64,74.51,74.54,20400.0,50.7774,50.825,50.7365,50.7569,20400.0
2015-02-11 11:40:00,74.53,74.57,74.36,74.37,27700.0,50.7501,50.7774,50.6344,50.6412,27700.0
2015-02-11 11:45:00,74.37,74.45,74.33,74.36,15800.0,50.6412,50.6957,50.6139,50.6344,15800.0
2015-02-11 11:50:00,74.36,74.48,74.34,74.43,14600.0,50.6344,50.7161,50.6207,50.682,14600.0
2015-02-11 11:55:00,74.43,74.45,74.21,74.26,32700.0,50.682,50.6957,50.5322,50.5663,32700.0
2015-02-11 12:00:00,74.25,74.25,74.07,74.14,61700.0,50.5595,50.5595,50.4369,50.4846,61700.0
2015-02-11 12:05:00,74.14,74.48,74.14,74.46,29700.0,50.4846,50.7161,50.4846,50.7025,29700.0
2015-02-11 12:10:00,74.47,74.47,74.34,74.36,14800.0,50.7093,50.7093,50.6207,50.6344,14800.0
2015-02-11 12:15:00,74.37,74.51,74.37,74.48,13800.0,50.6412,50.7365,50.6412,50.7161,13800.0
2015-02-11 12:20:00,74.48,74.6,74.48,74.59,9800.0,50.7161,50.7978,50.7161,50.791,9800.0
2015-02-11 12:25:00,74.58,74.6,74.48,74.49,13000.0,50.7842,50.7978,50.7161,50.7229,13000.0
2015-02-11 12:30:00,74.49,74.66,74.49,74.59,21000.0,50.7229,50.8386,50.7229,50.791,21000.0
2015-02-11 12:35:00,74.6,74.63,74.49,74.51,13700.0,50.7978,50.8182,50.7229,50.7365,13700.0
2015-02-11 12:40:00,74.5,74.5,74.15,74.16,25900.0,50.7297,50.7297,50.4914,50.4982,25900.0
2015-02-11 12:45:00,74.17,74.29,74.16,74.27,11800.0,50.505,50.5867,50.4982,50.5731,11800.0
2015-02-11 12:50:00,74.24,74.31,74.14,74.29,27800.0,50.5527,50.6003,50.4846,50.5867,27800.0
2015-02-11 12:55:00,74.28,74.33,74.07,74.33,94100.0,50.5799,50.6139,50.4369,50.6139,94100.0
2015-02-11 13:00:00,74.34,74.39,74.17,74.19,28200.0,50.6207,50.6548,50.505,50.5186,28200.0
2015-02-11 13:05:00,74.17,74.19,73.97,74.06,30800.0,50.505,50.5186,50.3688,50.4301,30800.0
2015-02-11 13:10:00,74.04,74.19,73.9,73.95,24700.0,50.4165,50.5186,50.3211,50.3552,24700.0
2015-02-11 13:15:00,73.93,74.06,73.77,74.0,22100.0,50.3416,50.4301,50.2326,50.3892,22100.0
2015-02-11 13:20:00,74.0,74.11,73.76,74.09,31500.0,50.3892,50.4641,50.2258,50.4505,31500.0
2015-02-11 13:25:00,74.06,74.18,74.04,74.11,17300.0,50.4301,50.5118,50.4165,50.4641,17300.0
2015-02-11 13:30:00,74.15,74.17,73.97,74.07,24100.0,50.4914,50.505,50.3688,50.4369,24100.0
2015-02-11 13:35:00,74.04,74.07,73.91,73.92,29200.0,50.4165,50.4369,50.3279,50.3348,29200.0
2015-02-11 13:40:00,73.94,74.03,73.9,73.9,26400.0,50.3484,50.4097,50.3211,50.3211,26400.0
2015-02-11 13:45:00,73.9,73.92,73.71,73.71,32800.0,50.3211,50.3348,50.1918,50.1918,32800.0
2015-02-11 13:50:00,73.72,73.75,73.63,73.66,34200.0,50.1986,50.219,50.1373,50.1577,34200.0
2015-02-11 13:55:00,73.66,73.9,73.57,73.75,140600.0,50.1577,50.3211,50.0964,50.219,140600.0
2015-02-11 14:00:00,73.76,73.79,73.6,73.65,106400.0,50.2258,50.2462,50.1169,50.1509,106400.0
2015-02-11 14:05:00,73.66,73.71,73.51,73.61,49600.0,50.1577,50.1918,50.0556,50.1237,49600.0
2015-02-11 14:10:00,73.6,73.74,73.56,73.61,62500.0,50.1169,50.2122,50.0896,50.1237,62500.0
2015-02-11 14:15:00,73.57,73.64,73.48,73.59,41100.0,50.0964,50.1441,50.0351,50.11,41100.0
2015-02-11 14:20:00,73.59,73.6,73.42,73.51,49300.0,50.11,50.1169,49.9943,50.0556,49300.0
2015-02-11 14:25:00,73.5,73.55,73.34,73.44,43100.0,50.0488,50.0828,49.9398,50.0079,43100.0
2015-02-11 14:30:00,73.43,73.72,73.42,73.72,49500.0,50.0011,50.1986,49.9943,50.1986,49500.0
2015-02-11 14:35:00,73.72,73.76,73.64,73.74,46300.0,50.1986,50.2258,50.1441,50.2122,46300.0
2015-02-11 14:40:00,73.73,73.96,73.73,73.95,79500.0,50.2054,50.362,50.2054,50.3552,79500.0
2015-02-11 14:45:00,73.95,73.96,73.69,73.74,36800.0,50.3552,50.362,50.1781,50.2122,36800.0
2015-02-11 14:50:00,73.74,73.82,73.72,73.73,95100.0,50.2122,50.2667,50.1986,50.2054,95100.0
2015-02-11 14:55:00,73.72,73.79,73.67,73.73,33500.0,50.1986,50.2462,50.1645,50.2054,33500.0
2015-02-11 15:00:00,73.74,73.78,73.68,73.76,53400.0,50.2122,50.2394,50.1713,50.2258,53400.0
2015-02-11 15:05:00,73.76,73.83,73.74,73.8,47600.0,50.2258,50.2735,50.2122,50.253,47600.0
2015-02-11 15:10:00,73.8,73.94,73.77,73.88,39200.0,50.253,50.3484,50.2326,50.3075,39200.0
2015-02-11 15:15:00,73.87,73.9,73.76,73.83,35200.0,50.3007,50.3211,50.2258,50.2735,35200.0
2015-02-11 15:20:00,73.82,73.95,73.74,73.94,34500.0,50.2667,50.3552,50.2122,50.3484,34500.0
2015-02-11 15:25:00,73.94,74.19,73.93,74.08,46100.0,50.3484,50.5186,50.3416,50.4437,46100.0
2015-02-11 15:30:00,74.07,74.15,73.91,73.95,44300.0,50.4369,50.4914,50.3279,50.3552,44300.0
2015-02-11 15:35:00,73.93,74.21,73.93,74.21,58200.0,50.3416,50.5322,50.3416,50.5322,58200.0
2015-02-11 15:40:00,74.23,74.25,74.12,74.19,61100.0,50.5458,50.5595,50.4709,50.5186,61100.0
2015-02-11 15:45:00,74.18,74.29,74.15,74.22,89200.0,50.5118,50.5867,50.4914,50.539,89200.0
2015-02-11 15:50:00,74.22,74.23,74.11,74.2,60600.0,50.539,50.5458,50.4641,50.5254,60600.0
2015-02-11 15:55:00,74.2,74.24,74.16,74.18,132400.0,50.5254,50.5527,50.4982,50.5118,132400.0
2015-02-12 09:30:00,74.73,74.78,74.08,74.34,102200.0,51.2251,51.2593,50.7795,50.9577,102200.0
2015-02-12 09:35:00,74.32,74.83,74.25,74.82,33300.0,50.944,51.2936,50.896,51.2868,33300.0
2015-02-12 09:40:00,74.82,74.99,74.52,74.52,52100.0,51.2868,51.4033,51.0811,51.0811,52100.0
2015-02-12 09:45:00,74.45,74.78,74.39,74.72,58900.0,51.0331,51.2593,50.992,51.2182,58900.0
2015-02-12 09:50:00,74.75,74.92,74.75,74.85,29500.0,51.2388,51.3553,51.2388,51.3073,29500.0
2015-02-12 09:55:00,74.83,74.98,74.75,74.75,22000.0,51.2936,51.3964,51.2388,51.2388,22000.0
2015-02-12 10:00:00,74.76,74.8,74.49,74.57,35700.0,51.2456,51.273,51.0605,51.1154,35700.0
2015-02-12 10:05:00,74.57,74.63,74.45,74.54,35300.0,51.1154,51.1565,51.0331,51.0948,35300.0
2015-02-12 10:10:00,74.57,74.71,74.54,74.64,27500.0,51.1154,51.2113,51.0948,51.1634,27500.0
2015-02-12 10:15:00,74.63,74.73,74.55,74.66,28400.0,51.1565,51.2251,51.1017,51.1771,28400.0
2015-02-12 10:20:00,74.6,74.77,74.57,74.77,33400.0,51.1359,51.2525,51.1154,51.2525,33400.0
2015-02-12 10:25:00,74.77,74.77,74.46,74.46,22500.0,51.2525,51.2525,51.04,51.04,22500.0
2015-02-12 10:30:00,74.46,74.56,74.34,74.55,36600.0,51.04,51.1085,50.9577,51.1017,36600.0
2015-02-12 10:35:00,74.54,74.77,74.52,74.76,52600.0,51.0948,51.2525,51.0811,51.2456,52600.0
2015-02-12 10:40:00,74.75,74.82,74.68,74.75,23800.0,51.2388,51.2868,51.1908,51.2388,23800.0
2015-02-12 10:45:00,74.71,74.74,74.52,74.54,21300.0,51.2113,51.2319,51.0811,51.0948,21300.0
2015-02-12 10:50:00,74.54,74.65,74.53,74.57,19000.0,51.0948,51.1702,51.088,51.1154,19000.0
2015-02-12 10:55:00,74.53,74.61,74.49,74.6,25600.0,51.088,51.1428,51.0605,51.1359,25600.0
2015-02-12 11:00:00,74.6,74.68,74.52,74.68,24500.0,51.1359,51.1908,51.0811,51.1908,24500.0
2015-02-12 11:05:00,74.7,74.75,74.6,74.62,15700.0,51.2045,51.2388,51.1359,51.1497,15700.0
2015-02-12 11:10:00,74.63,74.91,74.63,74.86,28400.0,51.1565,51.3484,51.1565,51.3142,28400.0
2015-02-12 11:15:00,74.84,74.99,74.8,74.94,23800.0,51.3005,51.4033,51.273,51.369,23800.0
2015-02-12 11:20:00,74.96,74.99,74.73,74.78,26800.0,51.3827,51.4033,51.2251,51.2593,26800.0
2015-02-12 11:25:00,74.8,74.83,74.6,74.63,41600.0,51.273,51.2936,51.1359,51.1565,41600.0
2015-02-12 11:30:00,74.64,74.83,74.6,74.79,22300.0,51.1634,51.2936,51.1359,51.2662,22300.0
2015-02-12 11:35:00,74.78,74.86,74.69,74.71,46500.0,51.2593,51.3142,51.1976,51.2113,46500.0
2015-02-12 11:40:00,74.73,74.96,74.7,74.92,18700.0,51.2251,51.3827,51.2045,51.3553,18700.0
2015-02-12 11:45:00,74.94,74.98,74.91,74.91,16400.0,51.369,51.3964,51.3484,51.3484,16400.0
2015-02-12 11:50:00,74.9,74.93,74.78,74.88,16300.0,51.3416,51.3622,51.2593,51.3279,16300.0
2015-02-12 11:55:00,74.9,74.99,74.81,74.83,32200.0,51.3416,51.4033,51.2799,51.2936,32200.0
2015-02-12 12:00:00,74.82,74.87,74.76,74.82,15200.0,51.2868,51.321,51.2456,51.2868,15200.0
2015-02-12 12:05:00,74.81,74.81,74.61,74.69,28000.0,51.2799,51.2799,51.1428,51.1976,28000.0
2015-02-12 12:10:00,74.7,74.83,74.7,74.79,14600.0,51.2045,51.2936,51.2045,51.2662,14600.0
2015-02-12 12:15:00,74.79,74.95,74.77,74.9,28600.0,51.2662,51.3759,51.2525,51.3416,28600.0
2015-02-12 12:20:00,74.88,74.99,74.82,74.99,19400.0,51.3279,51.4033,51.2868,51.4033,19400.0
2015-02-12 12:25:00,74.96,74.98,74.88,74.93,14400.0,51.3827,51.3964,51.3279,51.3622,14400.0
2015-02-12 12:30:00,74.93,75.0,74.85,74.9,29100.0,51.3622,51.4101,51.3073,51.3416,29100.0
2015-02-12 12:35:00,74.89,74.92,74.77,74.84,14700.0,51.3347,51.3553,51.2525,51.3005,14700.0
2015-02-12 12:40:00,74.83,74.86,74.56,74.56,27600.0,51.2936,51.3142,51.1085,51.1085,27600.0
2015-02-12 12:45:00,74.56,74.73,74.49,74.73,20500.0,51.1085,51.2251,51.0605,51.2251,20500.0
2015-02-12 12:50:00,74.74,74.78,74.7,74.74,9500.0,51.2319,51.2593,51.2045,51.2319,9500.0
2015-02-12 12:55:00,74.74,74.77,74.67,74.7,10200.0,51.2319,51.2525,51.1839,51.2045,10200.0
2015-02-12 13:00:00,74.72,74.81,74.71,74.78,16500.0,51.2182,51.2799,51.2113,51.2593,16500.0
2015-02-12 13:05:00,74.75,74.84,74.61,74.67,28100.0,51.2388,51.3005,51.1428,51.1839,28100.0
2015-02-12 13:10:00,74.64,74.84,74.64,74.76,59900.0,51.1634,51.3005,51.1634,51.2456,59900.0
2015-02-12 13:15:00,74.78,74.84,74.62,74.62,25900.0,51.2593,51.3005,51.1497,51.1497,25900.0
2015-02-12 13:20:00,74.63,74.81,74.55,74.64,17100.0,51.1565,51.2799,51.1017,51.1634,17100.0
2015-02-12 13:25:00,74.66,74.83,74.66,74.77,16500.0,51.1771,51.2936,51.1771,51.2525,16500.0
2015-02-12 13:30:00,74.78,74.8,74.66,74.77,15100.0,51.2593,51.273,51.1771,51.2525,15100.0
2015-02-12 13:35:00,74.75,74.82,74.7,74.81,15300.0,51.2388,51.2868,51.2045,51.2799,15300.0
2015-02-12 13:40:00,74.8,74.85,74.77,74.81,12500.0,51.273,51.3073,51.2525,51.2799,12500.0
2015-02-12 13:45:00,74.79,74.94,74.77,74.91,22500.0,51.2662,51.369,51.2525,51.3484,22500.0
2015-02-12 13:50:00,74.92,74.92,74.75,74.84,17100.0,51.3553,51.3553,51.2388,51.3005,17100.0
2015-02-12 13:55:00,74.84,74.96,74.81,74.94,19900.0,51.3005,51.3827,51.2799,51.369,19900.0
2015-02-12 14:00:00,74.94,75.05,74.91,75.0,26400.0,51.369,51.4444,51.3484,51.4101,26400.0
2015-02-12 14:05:00,74.99,75.25,74.96,75.21,33300.0,51.4033,51.5815,51.3827,51.5541,33300.0
2015-02-12 14:10:00,75.18,75.29,75.16,75.27,15200.0,51.5335,51.6089,51.5198,51.5952,15200.0
2015-02-12 14:15:00,75.28,75.29,75.1,75.12,20100.0,51.6021,51.6089,51.4787,51.4924,20100.0
2015-02-12 14:20:00,75.11,75.23,75.1,75.23,17500.0,51.4855,51.5678,51.4787,51.5678,17500.0
2015-02-12 14:25:00,75.23,75.29,75.2,75.22,29300.0,51.5678,51.6089,51.5472,51.5609,29300.0
2015-02-12 14:30:00,75.22,75.29,75.11,75.12,23500.0,51.5609,51.6089,51.4855,51.4924,23500.0
2015-02-12 14:35:00,75.13,75.18,75.06,75.14,24000.0,51.4992,51.5335,51.4513,51.5061,24000.0
2015-02-12 14:40:00,75.16,75.26,75.14,75.25,15500.0,51.5198,51.5884,51.5061,51.5815,15500.0
2015-02-12 14:45:00,75.23,75.31,75.21,75.27,15800.0,51.5678,51.6226,51.5541,51.5952,15800.0
2015-02-12 14:50:00,75.26,75.31,75.21,75.3,15400.0,51.5884,51.6226,51.5541,51.6158,15400.0
2015-02-12 14:55:00,75.29,75.32,75.25,75.26,16800.0,51.6089,51.6295,51.5815,51.5884,16800.0
2015-02-12 15:00:00,75.25,75.27,75.1,75.19,24500.0,51.5815,51.5952,51.4787,51.5404,24500.0
2015-02-12 15:05:00,75.18,75.24,75.13,75.18,19900.0,51.5335,51.5746,51.4992,51.5335,19900.0
2015-02-12 15:10:00,75.18,75.22,75.06,75.2,22600.0,51.5335,51.5609,51.4513,51.5472,22600.0
2015-02-12 15:15:00,75.19,75.2,75.08,75.13,17900.0,51.5404,51.5472,51.465,51.4992,17900.0
2015-02-12 15:20:00,75.13,75.15,75.08,75.13,19200.0,51.4992,51.513,51.465,51.4992,19200.0
2015-02-12 15:25:00,75.13,75.14,75.03,75.06,25600.0,51.4992,51.5061,51.4307,51.4513,25600.0
2015-02-12 15:30:00,75.07,75.07,74.94,74.97,36600.0,51.4581,51.4581,51.369,51.3896,36600.0
2015-02-12 15:35:00,74.99,75.02,74.93,74.96,45500.0,51.4033,51.4238,51.3622,51.3827,45500.0
2015-02-12 15:40:00,74.96,75.09,74.91,74.91,42600.0,51.3827,51.4718,51.3484,51.3484,42600.0
2015-02-12 15:45:00,74.91,75.04,74.9,75.03,46900.0,51.3484,51.4376,51.3416,51.4307,46900.0
2015-02-12 15:50:00,75.03,75.14,75.0,75.04,54700.0,51.4307,51.5061,51.4101,51.4376,54700.0
2015-02-12 15:55:00,75.03,75.16,74.99,75.1,116700.0,51.4307,51.5198,51.4033,51.4787,116700.0
2015-02-13 09:30:00,75.76,75.85,75.32,75.84,56700.0,51.9311,51.9928,51.6295,51.9859,56700.0
2015-02-13 09:35:00,75.84,76.0,75.71,75.9,24500.0,51.9859,52.0956,51.8968,52.0271,24500.0
2015-02-13 09:40:00,75.9,76.04,75.74,75.74,50800.0,52.0271,52.123,51.9174,51.9174,50800.0
2015-02-13 09:45:00,75.74,76.17,75.74,76.16,62400.0,51.9174,52.2121,51.9174,52.2053,62400.0
2015-02-13 09:50:00,76.18,76.22,76.02,76.09,71300.0,52.219,52.2464,52.1093,52.1573,71300.0
2015-02-13 09:55:00,76.14,76.25,76.08,76.19,17000.0,52.1916,52.267,52.1504,52.2258,17000.0
2015-02-13 10:00:00,76.19,76.21,76.01,76.16,29900.0,52.2258,52.2396,52.1025,52.2053,29900.0
2015-02-13 10:05:00,76.19,76.38,76.15,76.24,29900.0,52.2258,52.3561,52.1984,52.2601,29900.0
2015-02-13 10:10:00,76.22,76.35,76.13,76.19,24300.0,52.2464,52.3355,52.1847,52.2258,24300.0
2015-02-13 10:15:00,76.21,76.22,75.85,75.85,45900.0,52.2396,52.2464,51.9928,51.9928,45900.0
2015-02-13 10:20:00,75.86,75.97,75.67,75.69,40400.0,51.9996,52.075,51.8694,51.8831,40400.0
2015-02-13 10:25:00,75.73,75.91,75.66,75.77,37800.0,51.9105,52.0339,51.8625,51.9379,37800.0
2015-02-13 10:30:00,75.75,76.01,75.75,75.98,34900.0,51.9242,52.1025,51.9242,52.0819,34900.0
2015-02-13 10:35:00,75.97,76.09,75.96,76.08,29400.0,52.075,52.1573,52.0682,52.1504,29400.0
2015-02-13 10:40:00,76.07,76.13,75.93,75.93,14900.0,52.1436,52.1847,52.0476,52.0476,14900.0
2015-02-13 10:45:00,75.96,76.0,75.83,75.86,20500.0,52.0682,52.0956,51.9791,51.9996,20500.0
2015-02-13 10:50:00,75.87,75.96,75.82,75.87,25400.0,52.0065,52.0682,51.9722,52.0065,25400.0
2015-02-13 10:55:00,75.87,76.12,75.84,76.01,76600.0,52.0065,52.1779,51.9859,52.1025,76600.0
2015-02-13 11:00:00,76.01,76.34,76.01,76.32,46500.0,52.1025,52.3287,52.1025,52.315,46500.0
2015-02-13 11:05:00,76.32,76.33,76.16,76.17,34300.0,52.315,52.3218,52.2053,52.2121,34300.0
2015-02-13 11:10:00,76.19,76.32,76.09,76.21,53300.0,52.2258,52.315,52.1573,52.2396,53300.0
2015-02-13 11:15:00,76.22,76.29,76.1,76.2,54700.0,52.2464,52.2944,52.1642,52.2327,54700.0
2015-02-13 11:20:00,76.2,76.21,75.92,76.0,23300.0,52.2327,52.2396,52.0408,52.0956,23300.0
2015-02-13 11:25:00,75.98,76.17,75.93,76.02,23900.0,52.0819,52.2121,52.0476,52.1093,23900.0
2015-02-13 11:30:00,76.05,76.08,75.97,76.0,30700.0,52.1299,52.1504,52.075,52.0956,30700.0
2015-02-13 11:35:00,76.01,76.05,75.93,75.99,26100.0,52.1025,52.1299,52.0476,52.0887,26100.0
2015-02-13 11:40:00,75.98,76.01,75.86,75.97,14000.0,52.0819,52.1025,51.9996,52.075,14000.0
2015-02-13 11:45:00,75.98,75.98,75.83,75.85,17700.0,52.0819,52.0819,51.9791,51.9928,17700.0
2015-02-13 11:50:00,75.85,75.85,75.68,75.77,18800.0,51.9928,51.9928,51.8763,51.9379,18800.0
2015-02-13 11:55:00,75.74,75.82,75.69,75.78,18000.0,51.9174,51.9722,51.8831,51.9448,18000.0
2015-02-13 12:00:00,75.78,75.83,75.7,75.75,13700.0,51.9448,51.9791,51.89,51.9242,13700.0
2015-02-13 12:05:00,75.73,75.79,75.62,75.75,18600.0,51.9105,51.9517,51.8351,51.9242,18600.0
2015-02-13 12:10:00,75.73,75.77,75.66,75.71,15600.0,51.9105,51.9379,51.8625,51.8968,15600.0
2015-02-13 12:15:00,75.67,75.9,75.65,75.9,20000.0,51.8694,52.0271,51.8557,52.0271,20000.0
2015-02-13 12:20:00,75.91,76.03,75.82,75.95,18100.0,52.0339,52.1162,51.9722,52.0613,18100.0
2015-02-13 12:25:00,75.97,75.97,75.88,75.89,8400.0,52.075,52.075,52.0133,52.0202,8400.0
2015-02-13 12:30:00,75.9,75.99,75.87,75.95,15700.0,52.0271,52.0887,52.0065,52.0613,15700.0
2015-02-13 12:35:00,75.97,76.0,75.87,75.88,16000.0,52.075,52.0956,52.0065,52.0133,16000.0
2015-02-13 12:40:00,75.91,76.0,75.89,75.93,13100.0,52.0339,52.0956,52.0202,52.0476,13100.0
2015-02-13 12:45:00,75.91,75.95,75.8,75.88,13300.0,52.0339,52.0613,51.9585,52.0133,13300.0
2015-02-13 12:50:00,75.87,76.03,75.87,76.03,12100.0,52.0065,52.1162,52.0065,52.1162,12100.0
2015-02-13 12:55:00,76.02,76.03,75.93,75.96,10800.0,52.1093,52.1162,52.0476,52.0682,10800.0
2015-02-13 13:00:00,75.96,76.07,75.93,76.0,19000.0,52.0682,52.1436,52.0476,52.0956,19000.0
2015-02-13 13:05:00,76.01,76.08,75.99,76.03,16500.0,52.1025,52.1504,52.0887,52.1162,16500.0
2015-02-13 13:10:00,76.05,76.16,76.01,76.13,10200.0,52.1299,52.2053,52.1025,52.1847,10200.0
2015-02-13 13:15:00,76.13,76.19,76.0,76.16,23000.0,52.1847,52.2258,52.0956,52.2053,23000.0
2015-02-13 13:20:00,76.17,76.19,76.06,76.06,11100.0,52.2121,52.2258,52.1367,52.1367,11100.0
2015-02-13 13:25:00,76.05,76.09,75.94,76.0,12800.0,52.1299,52.1573,52.0545,52.0956,12800.0
2015-02-13 13:30:00,75.99,76.02,75.87,75.96,13600.0,52.0887,52.1093,52.0065,52.0682,13600.0
2015-02-13 13:35:00,75.94,75.94,75.74,75.83,21300.0,52.0545,52.0545,51.9174,51.9791,21300.0
2015-02-13 13:40:00,75.86,75.92,75.69,75.72,35600.0,51.9996,52.0408,51.8831,51.9037,35600.0
2015-02-13 13:45:00,75.71,75.85,75.69,75.74,76500.0,51.8968,51.9928,51.8831,51.9174,76500.0
2015-02-13 13:50:00,75.75,75.8,75.63,75.72,60700.0,51.9242,51.9585,51.842,51.9037,60700.0
2015-02-13 13:55:00,75.71,75.72,75.64,75.69,16900.0,51.8968,51.9037,51.8488,51.8831,16900.0
2015-02-13 14:00:00,75.68,75.86,75.65,75.83,13800.0,51.8763,51.9996,51.8557,51.9791,13800.0
2015-02-13 14:05:00,75.82,76.01,75.79,76.0,31200.0,51.9722,52.1025,51.9517,52.0956,31200.0
2015-02-13 14:10:00,76.0,76.12,76.0,76.07,66300.0,52.0956,52.1779,52.0956,52.1436,66300.0
2015-02-13 14:15:00,76.07,76.14,76.04,76.08,16500.0,52.1436,52.1916,52.123,52.1504,16500.0
2015-02-13 14:20:00,76.09,76.14,75.99,76.11,18800.0,52.1573,52.1916,52.0887,52.171,18800.0
2015-02-13 14:25:00,76.1,76.26,76.08,76.16,16000.0,52.1642,52.2738,52.1504,52.2053,16000.0
2015-02-13 14:30:00,76.18,76.26,76.13,76.17,19000.0,52.219,52.2738,52.1847,52.2121,19000.0
2015-02-13 14:35:00,76.16,76.23,76.13,76.15,11900.0,52.2053,52.2533,52.1847,52.1984,11900.0
2015-02-13 14:40:00,76.17,76.19,76.0,76.03,20200.0,52.2121,52.2258,52.0956,52.1162,20200.0
2015-02-13 14:45:00,76.01,76.05,75.98,76.05,15800.0,52.1025,52.1299,52.0819,52.1299,15800.0
2015-02-13 14:50:00,76.03,76.1,76.02,76.06,14100.0,52.1162,52.1642,52.1093,52.1367,14100.0
2015-02-13 14:55:00,76.07,76.18,76.07,76.16,24400.0,52.1436,52.219,52.1436,52.2053,24400.0
2015-02-13 15:00:00,76.17,76.23,76.05,76.14,42500.0,52.2121,52.2533,52.1299,52.1916,42500.0
2015-02-13 15:05:00,76.14,76.29,76.14,76.26,52100.0,52.1916,52.2944,52.1916,52.2738,52100.0
2015-02-13 15:10:00,76.26,76.44,76.25,76.39,88400.0,52.2738,52.3972,52.267,52.3629,88400.0
2015-02-13 15:15:00,76.39,76.48,76.37,76.45,33500.0,52.3629,52.4246,52.3492,52.4041,33500.0
2015-02-13 15:20:00,76.46,76.49,76.37,76.43,47500.0,52.4109,52.4315,52.3492,52.3904,47500.0
2015-02-13 15:25:00,76.43,76.53,76.42,76.48,37200.0,52.3904,52.4589,52.3835,52.4246,37200.0
2015-02-13 15:30:00,76.5,76.58,76.44,76.47,78300.0,52.4383,52.4932,52.3972,52.4178,78300.0
2015-02-13 15:35:00,76.48,76.63,76.48,76.59,139300.0,52.4246,52.5274,52.4246,52.5,139300.0
2015-02-13 15:40:00,76.58,76.64,76.53,76.58,169400.0,52.4932,52.5343,52.4589,52.4932,169400.0
2015-02-13 15:45:00,76.59,76.61,76.51,76.6,76400.0,52.5,52.5137,52.4452,52.5069,76400.0
2015-02-13 15:50:00,76.59,76.61,76.55,76.56,79600.0,52.5,52.5137,52.4726,52.4795,79600.0
2015-02-13 15:55:00,76.57,76.65,76.57,76.59,120400.0,52.4863,52.5412,52.4863,52.5,120400.0
2015-02-17 09:30:00,76.38,76.95,76.27,76.79,125500.0,52.3561,52.7468,52.2807,52.6371,125500.0
2015-02-17 09:35:00,76.79,76.79,76.48,76.5,88300.0,52.6371,52.6371,52.4246,52.4383,88300.0
2015-02-17 09:40:00,76.5,76.51,75.99,76.09,88900.0,52.4383,52.4452,52.0887,52.1573,88900.0
2015-02-17 09:45:00,76.12,76.28,75.87,76.25,70400.0,52.1779,52.2875,52.0065,52.267,70400.0
2015-02-17 09:50:00,76.24,76.72,76.18,76.72,90300.0,52.2601,52.5891,52.219,52.5891,90300.0
2015-02-17 09:55:00,76.73,76.79,76.54,76.7,43400.0,52.596,52.6371,52.4658,52.5754,43400.0
2015-02-17 10:00:00,76.68,76.7,76.35,76.53,44300.0,52.5617,52.5754,52.3355,52.4589,44300.0
2015-02-17 10:05:00,76.56,76.97,76.54,76.91,75300.0,52.4795,52.7605,52.4658,52.7194,75300.0
2015-02-17 10:10:00,76.88,77.17,76.79,77.17,54000.0,52.6988,52.8976,52.6371,52.8976,54000.0
2015-02-17 10:15:00,77.17,77.17,76.77,76.77,28800.0,52.8976,52.8976,52.6234,52.6234,28800.0
2015-02-17 10:20:00,76.77,76.78,76.61,76.68,99600.0,52.6234,52.6303,52.5137,52.5617,99600.0
2015-02-17 10:25:00,76.7,76.7,76.43,76.61,34500.0,52.5754,52.5754,52.3904,52.5137,34500.0
2015-02-17 10:30:00,76.57,76.73,76.45,76.72,27700.0,52.4863,52.596,52.4041,52.5891,27700.0
2015-02-17 10:35:00,76.68,76.81,76.51,76.59,67800.0,52.5617,52.6508,52.4452,52.5,67800.0
2015-02-17 10:40:00,76.57,76.58,76.44,76.51,25600.0,52.4863,52.4932,52.3972,52.4452,25600.0
2015-02-17 10:45:00,76.48,76.63,76.37,76.55,65200.0,52.4246,52.5274,52.3492,52.4726,65200.0
2015-02-17 10:50:00,76.57,76.66,76.52,76.52,32100.0,52.4863,52.548,52.452,52.452,32100.0
2015-02-17 10:55:00,76.54,76.59,76.44,76.51,25100.0,52.4658,52.5,52.3972,52.4452,25100.0
2015-02-17 11:00:00,76.52,76.54,76.3,76.42,73800.0,52.452,52.4658,52.3012,52.3835,73800.0
2015-02-17 11:05:00,76.43,76.53,76.34,76.34,76300.0,52.3904,52.4589,52.3287,52.3287,76300.0
2015-02-17 11:10:00,76.32,76.37,76.21,76.27,23600.0,52.315,52.3492,52.2396,52.2807,23600.0
2015-02-17 11:15:00,76.25,76.45,76.21,76.42,17700.0,52.267,52.4041,52.2396,52.3835,17700.0
2015-02-17 11:20:00,76.44,76.54,76.39,76.44,18500.0,52.3972,52.4658,52.3629,52.3972,18500.0
2015-02-17 11:25:00,76.42,76.49,76.36,76.47,23200.0,52.3835,52.4315,52.3424,52.4178,23200.0
2015-02-17 11:30:00,76.46,76.54,76.41,76.48,26700.0,52.4109,52.4658,52.3766,52.4246,26700.0
2015-02-17 11:35:00,76.47,76.54,76.41,76.53,21400.0,52.4178,52.4658,52.3766,52.4589,21400.0
2015-02-17 11:40:00,76.54,76.65,76.52,76.65,18900.0,52.4658,52.5412,52.452,52.5412,18900.0
2015-02-17 11:45:00,76.64,76.82,76.61,76.65,44900.0,52.5343,52.6577,52.5137,52.5412,44900.0
2015-02-17 11:50:00,76.63,76.71,76.62,76.66,22000.0,52.5274,52.5823,52.5206,52.548,22000.0
2015-02-17 11:55:00,76.68,76.74,76.58,76.7,34900.0,52.5617,52.6029,52.4932,52.5754,34900.0
2015-02-17 12:00:00,76.71,76.73,76.61,76.66,18600.0,52.5823,52.596,52.5137,52.548,18600.0
2015-02-17 12:05:00,76.67,76.67,76.55,76.61,24900.0,52.5549,52.5549,52.4726,52.5137,24900.0
2015-02-17 12:10:00,76.63,76.66,76.56,76.63,15500.0,52.5274,52.548,52.4795,52.5274,15500.0
2015-02-17 12:15:00,76.63,76.72,76.59,76.67,17200.0,52.5274,52.5891,52.5,52.5549,17200.0
2015-02-17 12:20:00,76.66,76.69,76.51,76.52,14100.0,52.548,52.5686,52.4452,52.452,14100.0
2015-02-17 12:25:00,76.54,76.58,76.43,76.47,17100.0,52.4658,52.4932,52.3904,52.4178,17100.0
2015-02-17 12:30:00,76.47,76.63,76.47,76.56,14400.0,52.4178,52.5274,52.4178,52.4795,14400.0
2015-02-17 12:35:00,76.54,76.6,76.49,76.59,8500.0,52.4658,52.5069,52.4315,52.5,8500.0
2015-02-17 12:40:00,76.59,76.65,76.52,76.55,12600.0,52.5,52.5412,52.452,52.4726,12600.0
2015-02-17 12:45:00,76.55,76.58,76.5,76.56,10200.0,52.4726,52.4932,52.4383,52.4795,10200.0
2015-02-17 12:50:00,76.55,76.63,76.52,76.61,11400.0,52.4726,52.5274,52.452,52.5137,11400.0
2015-02-17 12:55:00,76.63,76.66,76.56,76.66,10900.0,52.5274,52.548,52.4795,52.548,10900.0
2015-02-17 13:00:00,76.66,76.77,76.57,76.74,15500.0,52.548,52.6234,52.4863,52.6029,15500.0
2015-02-17 13:05:00,76.77,76.78,76.64,76.68,12600.0,52.6234,52.6303,52.5343,52.5617,12600.0
2015-02-17 13:10:00,76.68,76.81,76.64,76.79,30900.0,52.5617,52.6508,52.5343,52.6371,30900.0
2015-02-17 13:15:00,76.78,76.9,76.72,76.87,14500.0,52.6303,52.7125,52.5891,52.692,14500.0
2015-02-17 13:20:00,76.85,76.98,76.84,76.92,16300.0,52.6783,52.7674,52.6714,52.7262,16300.0
2015-02-17 13:25:00,76.92,77.01,76.92,76.97,15200.0,52.7262,52.7879,52.7262,52.7605,15200.0
2015-02-17 13:30:00,76.98,77.02,76.97,77.01,12200.0,52.7674,52.7948,52.7605,52.7879,12200.0
2015-02-17 13:35:00,77.02,77.03,76.93,76.94,15800.0,52.7948,52.8016,52.7331,52.7399,15800.0
2015-02-17 13:40:00,76.94,77.02,76.92,76.95,13500.0,52.7399,52.7948,52.7262,52.7468,13500.0
2015-02-17 13:45:00,76.96,77.04,76.88,77.03,20800.0,52.7537,52.8085,52.6988,52.8016,20800.0
2015-02-17 13:50:00,77.02,77.02,76.93,76.99,10800.0,52.7948,52.7948,52.7331,52.7742,10800.0
2015-02-17 13:55:00,76.99,77.06,76.95,77.01,15800.0,52.7742,52.8222,52.7468,52.7879,15800.0
2015-02-17 14:00:00,77.02,77.04,76.8,76.9,20600.0,52.7948,52.8085,52.644,52.7125,20600.0
2015-02-17 14:05:00,76.91,76.99,76.87,76.94,15700.0,52.7194,52.7742,52.692,52.7399,15700.0
2015-02-17 14:10:00,76.96,77.07,76.95,77.06,15000.0,52.7537,52.8291,52.7468,52.8222,15000.0
2015-02-17 14:15:00,77.08,77.17,77.06,77.17,27900.0,52.8359,52.8976,52.8222,52.8976,27900.0
2015-02-17 14:20:00,77.14,77.2,77.08,77.15,28000.0,52.877,52.9182,52.8359,52.8839,28000.0
2015-02-17 14:25:00,77.16,77.19,76.99,77.0,19800.0,52.8907,52.9113,52.7742,52.7811,19800.0
2015-02-17 14:30:00,76.98,77.05,76.89,77.05,22300.0,52.7674,52.8153,52.7057,52.8153,22300.0
2015-02-17 14:35:00,77.05,77.15,77.03,77.15,17100.0,52.8153,52.8839,52.8016,52.8839,17100.0
2015-02-17 14:40:00,77.15,77.21,77.1,77.2,10400.0,52.8839,52.925,52.8496,52.9182,10400.0
2015-02-17 14:45:00,77.19,77.28,77.17,77.26,18200.0,52.9113,52.973,52.8976,52.9593,18200.0
2015-02-17 14:50:00,77.23,77.27,77.15,77.15,15900.0,52.9387,52.9661,52.8839,52.8839,15900.0
2015-02-17 14:55:00,77.16,77.18,77.01,77.02,20900.0,52.8907,52.9045,52.7879,52.7948,20900.0
2015-02-17 15:00:00,77.03,77.12,77.02,77.07,17900.0,52.8016,52.8633,52.7948,52.8291,17900.0
2015-02-17 15:05:00,77.08,77.23,77.08,77.23,22600.0,52.8359,52.9387,52.8359,52.9387,22600.0
2015-02-17 15:10:00,77.23,77.24,77.12,77.16,17200.0,52.9387,52.9456,52.8633,52.8907,17200.0
2015-02-17 15:15:00,77.13,77.15,77.03,77.07,20900.0,52.8702,52.8839,52.8016,52.8291,20900.0
2015-02-17 15:20:00,77.07,77.1,76.97,77.03,31800.0,52.8291,52.8496,52.7605,52.8016,31800.0
2015-02-17 15:25:00,77.03,77.09,76.99,77.06,33600.0,52.8016,52.8428,52.7742,52.8222,33600.0
2015-02-17 15:30:00,77.07,77.13,77.04,77.09,45500.0,52.8291,52.8702,52.8085,52.8428,45500.0
2015-02-17 15:35:00,77.08,77.08,76.99,77.02,27200.0,52.8359,52.8359,52.7742,52.7948,27200.0
2015-02-17 15:40:00,77.0,77.02,76.86,76.86,23400.0,52.7811,52.7948,52.6851,52.6851,23400.0
2015-02-17 15:45:00,76.85,76.93,76.8,76.84,59100.0,52.6783,52.7331,52.644,52.6714,59100.0
2015-02-17 15:50:00,76.84,76.85,76.73,76.73,44600.0,52.6714,52.6783,52.596,52.596,44600.0
2015-02-17 15:55:00,76.74,76.87,76.73,76.86,98900.0,52.6029,52.692,52.596,52.6851,98900.0
2015-02-18 09:30:00,76.01,76.33,75.59,75.7,135000.0,52.1025,52.3218,51.8146,51.89,135000.0
2015-02-18 09:35:00,75.7,76.37,75.65,76.25,126800.0,51.89,52.3492,51.8557,52.267,126800.0
2015-02-18 09:40:00,76.26,76.36,76.11,76.21,28400.0,52.2738,52.3424,52.171,52.2396,28400.0
2015-02-18 09:45:00,76.14,76.33,76.05,76.16,25800.0,52.1916,52.3218,52.1299,52.2053,25800.0
2015-02-18 09:50:00,76.14,76.14,75.7,75.84,40000.0,52.1916,52.1916,51.89,51.9859,40000.0
2015-02-18 09:55:00,75.84,75.97,75.8,75.84,54400.0,51.9859,52.075,51.9585,51.9859,54400.0
2015-02-18 10:00:00,75.83,76.12,75.79,76.09,30100.0,51.9791,52.1779,51.9517,52.1573,30100.0
2015-02-18 10:05:00,76.06,76.13,75.86,75.95,28500.0,52.1367,52.1847,51.9996,52.0613,28500.0
2015-02-18 10:10:00,75.95,75.98,75.67,75.69,31800.0,52.0613,52.0819,51.8694,51.8831,31800.0
2015-02-18 10:15:00,75.71,75.88,75.68,75.86,23000.0,51.8968,52.0133,51.8763,51.9996,23000.0
2015-02-18 10:20:00,75.89,75.99,75.72,75.81,29600.0,52.0202,52.0887,51.9037,51.9654,29600.0
2015-02-18 10:25:00,75.78,75.89,75.69,75.74,23200.0,51.9448,52.0202,51.8831,51.9174,23200.0
2015-02-18 10:30:00,75.74,75.97,75.69,75.95,39400.0,51.9174,52.075,51.8831,52.0613,39400.0
2015-02-18 10:35:00,75.95,76.03,75.87,75.89,23600.0,52.0613,52.1162,52.0065,52.0202,23600.0
2015-02-18 10:40:00,75.9,76.17,75.87,76.14,44600.0,52.0271,52.2121,52.0065,52.1916,44600.0
2015-02-18 10:45:00,76.12,76.14,76.06,76.09,17700.0,52.1779,52.1916,52.1367,52.1573,17700.0
2015-02-18 10:50:00,76.1,76.24,76.08,76.23,29100.0,52.1642,52.2601,52.1504,52.2533,29100.0
2015-02-18 10:55:00,76.21,76.25,76.14,76.14,17600.0,52.2396,52.267,52.1916,52.1916,17600.0
2015-02-18 11:00:00,76.13,76.17,75.95,75.96,17900.0,52.1847,52.2121,52.0613,52.0682,17900.0
2015-02-18 11:05:00,75.94,76.01,75.91,75.95,32100.0,52.0545,52.1025,52.0339,52.0613,32100.0
2015-02-18 11:10:00,75.93,75.96,75.84,75.92,17800.0,52.0476,52.0682,51.9859,52.0408,17800.0
2015-02-18 11:15:00,75.94,75.94,75.79,75.82,22100.0,52.0545,52.0545,51.9517,51.9722,22100.0
2015-02-18 11:20:00,75.81,75.94,75.81,75.88,24000.0,51.9654,52.0545,51.9654,52.0133,24000.0
2015-02-18 11:25:00,75.89,75.95,75.86,75.89,31900.0,52.0202,52.0613,51.9996,52.0202,31900.0
2015-02-18 11:30:00,75.9,75.98,75.87,75.87,15600.0,52.0271,52.0819,52.0065,52.0065,15600.0
2015-02-18 11:35:00,75.89,75.95,75.81,75.86,18600.0,52.0202,52.0613,51.9654,51.9996,18600.0
2015-02-18 11:40:00,75.86,75.86,75.73,75.78,21500.0,51.9996,51.9996,51.9105,51.9448,21500.0
2015-02-18 11:45:00,75.77,75.78,75.59,75.59,22700.0,51.9379,51.9448,51.8146,51.8146,22700.0
2015-02-18 11:50:00,75.61,75.64,75.51,75.52,36900.0,51.8283,51.8488,51.7597,51.7666,36900.0
2015-02-18 11:55:00,75.53,75.58,75.49,75.52,55100.0,51.7734,51.8077,51.746,51.7666,55100.0
2015-02-18 12:00:00,75.54,75.61,75.48,75.6,17300.0,51.7803,51.8283,51.7392,51.8214,17300.0
2015-02-18 12:05:00,75.61,75.76,75.61,75.73,22000.0,51.8283,51.9311,51.8283,51.9105,22000.0
2015-02-18 12:10:00,75.75,75.76,75.58,75.62,18100.0,51.9242,51.9311,51.8077,51.8351,18100.0
2015-02-18 12:15:00,75.64,75.73,75.58,75.58,21100.0,51.8488,51.9105,51.8077,51.8077,21100.0
2015-02-18 12:20:00,75.58,75.85,75.57,75.73,32400.0,51.8077,51.9928,51.8009,51.9105,32400.0
2015-02-18 12:25:00,75.72,75.73,75.52,75.56,23600.0,51.9037,51.9105,51.7666,51.794,23600.0
2015-02-18 12:30:00,75.52,75.72,75.52,75.68,22500.0,51.7666,51.9037,51.7666,51.8763,22500.0
2015-02-18 12:35:00,75.68,75.86,75.68,75.77,57400.0,51.8763,51.9996,51.8763,51.9379,57400.0
2015-02-18 12:40:00,75.75,75.8,75.52,75.53,18300.0,51.9242,51.9585,51.7666,51.7734,18300.0
2015-02-18 12:45:00,75.52,75.66,75.51,75.64,15400.0,51.7666,51.8625,51.7597,51.8488,15400.0
2015-02-18 12:50:00,75.63,75.67,75.56,75.57,16500.0,51.842,51.8694,51.794,51.8009,16500.0
2015-02-18 12:55:00,75.57,75.66,75.52,75.54,22600.0,51.8009,51.8625,51.7666,51.7803,22600.0
2015-02-18 13:00:00,75.54,75.69,75.53,75.61,16300.0,51.7803,51.8831,51.7734,51.8283,16300.0
2015-02-18 13:05:00,75.61,75.7,75.56,75.56,29300.0,51.8283,51.89,51.794,51.794,29300.0
2015-02-18 13:10:00,75.55,75.75,75.52,75.7,27900.0,51.7871,51.9242,51.7666,51.89,27900.0
2015-02-18 13:15:00,75.73,75.96,75.67,75.82,34600.0,51.9105,52.0682,51.8694,51.9722,34600.0
2015-02-18 13:20:00,75.82,75.93,75.72,75.93,26500.0,51.9722,52.0476,51.9037,52.0476,26500.0
2015-02-18 13:25:00,75.95,76.14,75.8,76.09,87200.0,52.0613,52.1916,51.9585,52.1573,87200.0
2015-02-18 13:30:00,76.1,76.37,76.08,76.27,38200.0,52.1642,52.3492,52.1504,52.2807,38200.0
2015-02-18 13:35:00,76.27,76.27,76.11,76.13,15100.0,52.2807,52.2807,52.171,52.1847,15100.0
2015-02-18 13:40:00,76.13,76.26,76.11,76.24,65200.0,52.1847,52.2738,52.171,52.2601,65200.0
2015-02-18 13:45:00,76.27,76.38,76.17,76.21,21600.0,52.2807,52.3561,52.2121,52.2396,21600.0
2015-02-18 13:50:00,76.23,76.3,76.19,76.3,67900.0,52.2533,52.3012,52.2258,52.3012,67900.0
2015-02-18 13:55:00,76.3,76.35,76.23,76.23,17400.0,52.3012,52.3355,52.2533,52.2533,17400.0
2015-02-18 14:00:00,76.24,76.61,76.24,76.28,32500.0,52.2601,52.5137,52.2601,52.2875,32500.0
2015-02-18 14:05:00,76.26,76.53,76.26,76.41,29100.0,52.2738,52.4589,52.2738,52.3766,29100.0
2015-02-18 14:10:00,76.42,76.47,76.34,76.46,36200.0,52.3835,52.4178,52.3287,52.4109,36200.0
2015-02-18 14:15:00,76.47,76.61,76.29,76.32,61800.0,52.4178,52.5137,52.2944,52.315,61800.0
2015-02-18 14:20:00,76.31,76.45,76.3,76.37,30000.0,52.3081,52.4041,52.3012,52.3492,30000.0
2015-02-18 14:25:00,76.39,76.39,76.03,76.04,29300.0,52.3629,52.3629,52.1162,52.123,29300.0
2015-02-18 14:30:00,76.04,76.15,76.0,76.12,79300.0,52.123,52.1984,52.0956,52.1779,79300.0
2015-02-18 14:35:00,76.12,76.12,75.96,75.98,24200.0,52.1779,52.1779,52.0682,52.0819,24200.0
2015-02-18 14:40:00,75.97,76.02,75.86,75.86,20400.0,52.075,52.1093,51.9996,51.9996,20400.0
2015-02-18 14:45:00,75.88,75.88,75.72,75.72,22000.0,52.0133,52.0133,51.9037,51.9037,22000.0
2015-02-18 14:50:00,75.74,75.81,75.69,75.78,21500.0,51.9174,51.9654,51.8831,51.9448,21500.0
2015-02-18 14:55:00,75.77,75.78,75.69,75.75,47800.0,51.9379,51.9448,51.8831,51.9242,47800.0
2015-02-18 15:00:00,75.74,75.87,75.73,75.83,21400.0,51.9174,52.0065,51.9105,51.9791,21400.0
2015-02-18 15:05:00,75.83,75.94,75.83,75.92,23500.0,51.9791,52.0545,51.9791,52.0408,23500.0
2015-02-18 15:10:00,75.93,76.03,75.92,75.99,39700.0,52.0476,52.1162,52.0408,52.0887,39700.0
2015-02-18 15:15:00,76.0,76.11,75.93,76.08,44600.0,52.0956,52.171,52.0476,52.1504,44600.0
2015-02-18 15:20:00,76.07,76.09,76.03,76.07,24100.0,52.1436,52.1573,52.1162,52.1436,24100.0
2015-02-18 15:25:00,76.06,76.11,75.96,75.97,46400.0,52.1367,52.171,52.0682,52.075,46400.0
2015-02-18 15:30:00,75.96,76.01,75.85,75.99,53000.0,52.0682,52.1025,51.9928,52.0887,53000.0
2015-02-18 15:35:00,75.99,76.0,75.89,75.98,53600.0,52.0887,52.0956,52.0202,52.0819,53600.0
2015-02-18 15:40:00,75.98,76.1,75.92,75.95,64000.0,52.0819,52.1642,52.0408,52.0613,64000.0
2015-02-18 15:45:00,75.97,76.0,75.88,75.9,116200.0,52.075,52.0956,52.0133,52.0271,116200.0
2015-02-18 15:50:00,75.9,76.09,75.89,76.09,89300.0,52.0271,52.1573,52.0202,52.1573,89300.0
2015-02-18 15:55:00,76.09,76.11,75.87,75.97,265000.0,52.1573,52.171,52.0065,52.075,265000.0
2015-02-19 09:30:00,75.47,75.47,74.94,75.01,147500.0,51.7323,51.7323,51.369,51.417,147500.0
2015-02-19 09:35:00,75.01,75.37,74.99,75.33,151700.0,51.417,51.6638,51.4033,51.6363,151700.0
2015-02-19 09:40:00,75.36,75.63,75.17,75.57,128100.0,51.6569,51.842,51.5267,51.8009,128100.0
2015-02-19 09:45:00,75.51,75.6,75.46,75.47,58300.0,51.7597,51.8214,51.7255,51.7323,58300.0
2015-02-19 09:50:00,75.49,75.73,75.43,75.63,64200.0,51.746,51.9105,51.7049,51.842,64200.0
2015-02-19 09:55:00,75.65,75.7,75.58,75.62,58900.0,51.8557,51.89,51.8077,51.8351,58900.0
2015-02-19 10:00:00,75.6,75.74,75.32,75.67,136400.0,51.8214,51.9174,51.6295,51.8694,136400.0
2015-02-19 10:05:00,75.66,75.76,75.59,75.71,71200.0,51.8625,51.9311,51.8146,51.8968,71200.0
2015-02-19 10:10:00,75.72,76.04,75.61,76.0,107400.0,51.9037,52.123,51.8283,52.0956,107400.0
2015-02-19 10:15:00,75.97,76.2,75.84,76.03,93300.0,52.075,52.2327,51.9859,52.1162,93300.0
2015-02-19 10:20:00,76.03,76.16,75.97,75.98,48300.0,52.1162,52.2053,52.075,52.0819,48300.0
2015-02-19 10:25:00,75.99,76.08,75.97,76.02,26400.0,52.0887,52.1504,52.075,52.1093,26400.0
2015-02-19 10:30:00,76.01,76.23,75.95,76.13,46200.0,52.1025,52.2533,52.0613,52.1847,46200.0
2015-02-19 10:35:00,76.12,76.51,76.06,76.51,43900.0,52.1779,52.4452,52.1367,52.4452,43900.0
2015-02-19 10:40:00,76.51,76.72,76.43,76.67,50900.0,52.4452,52.5891,52.3904,52.5549,50900.0
2015-02-19 10:45:00,76.67,76.68,76.35,76.46,45600.0,52.5549,52.5617,52.3355,52.4109,45600.0
2015-02-19 10:50:00,76.47,76.5,76.4,76.49,27800.0,52.4178,52.4383,52.3698,52.4315,27800.0
2015-02-19 10:55:00,76.48,76.5,76.35,76.42,39100.0,52.4246,52.4383,52.3355,52.3835,39100.0
2015-02-19 11:00:00,76.43,76.74,76.43,76.6,60400.0,52.3904,52.6029,52.3904,52.5069,60400.0
2015-02-19 11:05:00,76.61,76.68,76.51,76.65,35200.0,52.5137,52.5617,52.4452,52.5412,35200.0
2015-02-19 11:10:00,76.65,76.74,76.49,76.58,34300.0,52.5412,52.6029,52.4315,52.4932,34300.0
2015-02-19 11:15:00,76.55,76.68,76.44,76.65,30200.0,52.4726,52.5617,52.3972,52.5412,30200.0
2015-02-19 11:20:00,76.66,76.85,76.59,76.85,33500.0,52.548,52.6783,52.5,52.6783,33500.0
2015-02-19 11:25:00,76.85,76.88,76.74,76.85,33400.0,52.6783,52.6988,52.6029,52.6783,33400.0
2015-02-19 11:30:00,76.86,77.18,76.82,77.17,39200.0,52.6851,52.9045,52.6577,52.8976,39200.0
2015-02-19 11:35:00,77.14,77.18,77.06,77.08,30100.0,52.877,52.9045,52.8222,52.8359,30100.0
2015-02-19 11:40:00,77.09,77.15,77.06,77.1,30400.0,52.8428,52.8839,52.8222,52.8496,30400.0
2015-02-19 11:45:00,77.12,77.31,77.12,77.23,41500.0,52.8633,52.9936,52.8633,52.9387,41500.0
2015-02-19 11:50:00,77.24,77.29,77.03,77.08,33600.0,52.9456,52.9799,52.8016,52.8359,33600.0
2015-02-19 11:55:00,77.08,77.11,77.01,77.04,44900.0,52.8359,52.8565,52.7879,52.8085,44900.0
2015-02-19 12:00:00,77.04,77.16,77.0,77.04,41800.0,52.8085,52.8907,52.7811,52.8085,41800.0
2015-02-19 12:05:00,77.03,77.11,77.0,77.1,31300.0,52.8016,52.8565,52.7811,52.8496,31300.0
2015-02-19 12:10:00,77.1,77.21,77.06,77.2,68700.0,52.8496,52.925,52.8222,52.9182,68700.0
2015-02-19 12:15:00,77.2,77.32,77.18,77.29,57000.0,52.9182,53.0004,52.9045,52.9799,57000.0
2015-02-19 12:20:00,77.29,77.42,77.29,77.38,83200.0,52.9799,53.069,52.9799,53.0416,83200.0
2015-02-19 12:25:00,77.38,77.5,77.36,77.45,62300.0,53.0416,53.1238,53.0278,53.0895,62300.0
2015-02-19 12:30:00,77.45,77.6,77.4,77.42,87900.0,53.0895,53.1924,53.0553,53.069,87900.0
2015-02-19 12:35:00,77.41,77.45,77.27,77.44,39000.0,53.0621,53.0895,52.9661,53.0827,39000.0
2015-02-19 12:40:00,77.43,77.44,77.25,77.39,48800.0,53.0758,53.0827,52.9524,53.0484,48800.0
2015-02-19 12:45:00,77.38,77.49,77.38,77.47,35000.0,53.0416,53.117,53.0416,53.1032,35000.0
2015-02-19 12:50:00,77.49,77.75,77.49,77.75,44000.0,53.117,53.2952,53.117,53.2952,44000.0
2015-02-19 12:55:00,77.72,77.76,77.57,77.6,25600.0,53.2746,53.302,53.1718,53.1924,25600.0
2015-02-19 13:00:00,77.59,77.7,77.5,77.5,38800.0,53.1855,53.2609,53.1238,53.1238,38800.0
2015-02-19 13:05:00,77.51,77.63,77.47,77.48,22000.0,53.1307,53.2129,53.1032,53.1101,22000.0
2015-02-19 13:10:00,77.48,77.5,77.38,77.44,18500.0,53.1101,53.1238,53.0416,53.0827,18500.0
2015-02-19 13:15:00,77.43,77.49,77.33,77.49,24400.0,53.0758,53.117,53.0073,53.117,24400.0
2015-02-19 13:20:00,77.49,77.54,77.41,77.48,17600.0,53.117,53.1512,53.0621,53.1101,17600.0
2015-02-19 13:25:00,77.48,77.5,77.39,77.49,18600.0,53.1101,53.1238,53.0484,53.117,18600.0
2015-02-19 13:30:00,77.48,77.51,77.34,77.35,17800.0,53.1101,53.1307,53.0141,53.021,17800.0
2015-02-19 13:35:00,77.37,77.47,77.37,77.44,17700.0,53.0347,53.1032,53.0347,53.0827,17700.0
2015-02-19 13:40:00,77.45,77.49,77.43,77.47,17200.0,53.0895,53.117,53.0758,53.1032,17200.0
2015-02-19 13:45:00,77.47,77.55,77.39,77.5,25200.0,53.1032,53.1581,53.0484,53.1238,25200.0
2015-02-19 13:50:00,77.49,77.61,77.45,77.6,31300.0,53.117,53.1992,53.0895,53.1924,31300.0
2015-02-19 13:55:00,77.6,77.66,77.54,77.65,20300.0,53.1924,53.2335,53.1512,53.2266,20300.0
2015-02-19 14:00:00,77.65,77.78,77.63,77.76,23700.0,53.2266,53.3157,53.2129,53.302,23700.0
2015-02-19 14:05:00,77.79,77.81,77.7,77.7,24800.0,53.3226,53.3363,53.2609,53.2609,24800.0
2015-02-19 14:10:00,77.7,77.71,77.62,77.67,18500.0,53.2609,53.2678,53.2061,53.2403,18500.0
2015-02-19 14:15:00,77.67,77.85,77.66,77.82,21900.0,53.2403,53.3637,53.2335,53.3432,21900.0
2015-02-19 14:20:00,77.84,77.84,77.67,77.67,31000.0,53.3569,53.3569,53.2403,53.2403,31000.0
2015-02-19 14:25:00,77.7,77.76,77.64,77.68,20200.0,53.2609,53.302,53.2198,53.2472,20200.0
2015-02-19 14:30:00,77.68,77.76,77.65,77.74,22300.0,53.2472,53.302,53.2266,53.2883,22300.0
2015-02-19 14:35:00,77.75,77.79,77.65,77.68,22000.0,53.2952,53.3226,53.2266,53.2472,22000.0
2015-02-19 14:40:00,77.67,77.83,77.66,77.83,24200.0,53.2403,53.35,53.2335,53.35,24200.0
2015-02-19 14:45:00,77.81,77.83,77.73,77.77,42000.0,53.3363,53.35,53.2815,53.3089,42000.0
2015-02-19 14:50:00,77.77,77.81,77.73,77.73,29200.0,53.3089,53.3363,53.2815,53.2815,29200.0
2015-02-19 14:55:00,77.73,77.85,77.71,77.8,25200.0,53.2815,53.3637,53.2678,53.3294,25200.0
2015-02-19 15:00:00,77.82,77.84,77.7,77.71,37800.0,53.3432,53.3569,53.2609,53.2678,37800.0
2015-02-19 15:05:00,77.71,77.79,77.71,77.72,27300.0,53.2678,53.3226,53.2678,53.2746,27300.0
2015-02-19 15:10:00,77.71,77.75,77.67,77.7,43200.0,53.2678,53.2952,53.2403,53.2609,43200.0
2015-02-19 15:15:00,77.69,77.85,77.67,77.84,38900.0,53.254,53.3637,53.2403,53.3569,38900.0
2015-02-19 15:20:00,77.85,77.86,77.72,77.73,34700.0,53.3637,53.3706,53.2746,53.2815,34700.0
2015-02-19 15:25:00,77.72,77.82,77.71,77.81,76000.0,53.2746,53.3432,53.2678,53.3363,76000.0
2015-02-19 15:30:00,77.8,77.87,77.74,77.86,65600.0,53.3294,53.3774,53.2883,53.3706,65600.0
2015-02-19 15:35:00,77.86,77.88,77.71,77.72,46300.0,53.3706,53.3843,53.2678,53.2746,46300.0
2015-02-19 15:40:00,77.71,77.72,77.62,77.63,46400.0,53.2678,53.2746,53.2061,53.2129,46400.0
2015-02-19 15:45:00,77.63,77.69,77.59,77.67,119400.0,53.2129,53.254,53.1855,53.2403,119400.0
2015-02-19 15:50:00,77.67,77.67,77.51,77.52,77600.0,53.2403,53.2403,53.1307,53.1375,77600.0
2015-02-19 15:55:00,77.51,77.52,77.37,77.45,187200.0,53.1307,53.1375,53.0347,53.0895,187200.0
2015-02-20 09:30:00,77.52,78.17,77.47,77.96,219000.0,53.1375,53.5831,53.1032,53.4391,219000.0
2015-02-20 09:35:00,77.94,78.05,77.9,78.0,42500.0,53.4254,53.5008,53.398,53.4665,42500.0
2015-02-20 09:40:00,77.95,78.01,77.71,77.84,59800.0,53.4323,53.4734,53.2678,53.3569,59800.0
2015-02-20 09:45:00,77.84,77.89,77.51,77.59,33000.0,53.3569,53.3911,53.1307,53.1855,33000.0
2015-02-20 09:50:00,77.54,77.6,76.89,76.98,36200.0,53.1512,53.1924,52.7057,52.7674,36200.0
2015-02-20 09:55:00,76.98,77.12,76.9,77.09,25800.0,52.7674,52.8633,52.7125,52.8428,25800.0
2015-02-20 10:00:00,77.08,77.13,76.99,77.13,37600.0,52.8359,52.8702,52.7742,52.8702,37600.0
2015-02-20 10:05:00,77.13,77.21,77.06,77.11,22200.0,52.8702,52.925,52.8222,52.8565,22200.0
2015-02-20 10:10:00,77.11,77.25,76.99,77.0,49800.0,52.8565,52.9524,52.7742,52.7811,49800.0
2015-02-20 10:15:00,77.0,77.01,76.8,76.8,43100.0,52.7811,52.7879,52.644,52.644,43100.0
2015-02-20 10:20:00,76.77,76.84,76.67,76.67,29000.0,52.6234,52.6714,52.5549,52.5549,29000.0
2015-02-20 10:25:00,76.67,76.7,76.51,76.52,26700.0,52.5549,52.5754,52.4452,52.452,26700.0
2015-02-20 10:30:00,76.5,76.52,76.35,76.35,43500.0,52.4383,52.452,52.3355,52.3355,43500.0
2015-02-20 10:35:00,76.35,76.51,76.33,76.49,42200.0,52.3355,52.4452,52.3218,52.4315,42200.0
2015-02-20 10:40:00,76.54,76.66,76.48,76.48,31700.0,52.4658,52.548,52.4246,52.4246,31700.0
2015-02-20 10:45:00,76.51,76.64,76.51,76.56,25200.0,52.4452,52.5343,52.4452,52.4795,25200.0
2015-02-20 10:50:00,76.56,76.57,76.48,76.52,25800.0,52.4795,52.4863,52.4246,52.452,25800.0
2015-02-20 10:55:00,76.53,76.82,76.51,76.81,51100.0,52.4589,52.6577,52.4452,52.6508,51100.0
2015-02-20 11:00:00,76.81,76.9,76.74,76.83,31300.0,52.6508,52.7125,52.6029,52.6645,31300.0
2015-02-20 11:05:00,76.83,76.95,76.78,76.89,30400.0,52.6645,52.7468,52.6303,52.7057,30400.0
2015-02-20 11:10:00,76.89,76.95,76.8,76.89,26100.0,52.7057,52.7468,52.644,52.7057,26100.0
2015-02-20 11:15:00,76.89,76.93,76.76,76.83,18300.0,52.7057,52.7331,52.6166,52.6645,18300.0
2015-02-20 11:20:00,76.8,76.8,76.67,76.7,17200.0,52.644,52.644,52.5549,52.5754,17200.0
2015-02-20 11:25:00,76.72,76.8,76.67,76.77,15900.0,52.5891,52.644,52.5549,52.6234,15900.0
2015-02-20 11:30:00,76.77,76.86,76.75,76.83,13400.0,52.6234,52.6851,52.6097,52.6645,13400.0
2015-02-20 11:35:00,76.83,76.86,76.72,76.76,15400.0,52.6645,52.6851,52.5891,52.6166,15400.0
2015-02-20 11:40:00,76.76,76.92,76.68,76.92,16000.0,52.6166,52.7262,52.5617,52.7262,16000.0
2015-02-20 11:45:00,76.89,76.91,76.76,76.87,15000.0,52.7057,52.7194,52.6166,52.692,15000.0
2015-02-20 11:50:00,76.85,76.95,76.84,76.86,15200.0,52.6783,52.7468,52.6714,52.6851,15200.0
2015-02-20 11:55:00,76.83,76.86,76.75,76.86,18900.0,52.6645,52.6851,52.6097,52.6851,18900.0
2015-02-20 12:00:00,76.86,76.95,76.86,76.91,16100.0,52.6851,52.7468,52.6851,52.7194,16100.0
2015-02-20 12:05:00,76.91,76.97,76.84,76.95,17700.0,52.7194,52.7605,52.6714,52.7468,17700.0
2015-02-20 12:10:00,76.95,76.98,76.9,76.98,12600.0,52.7468,52.7674,52.7125,52.7674,12600.0
2015-02-20 12:15:00,76.99,76.99,76.85,76.94,12000.0,52.7742,52.7742,52.6783,52.7399,12000.0
2015-02-20 12:20:00,76.93,77.04,76.88,77.02,17300.0,52.7331,52.8085,52.6988,52.7948,17300.0
2015-02-20 12:25:00,77.01,77.01,76.76,76.77,15300.0,52.7879,52.7879,52.6166,52.6234,15300.0
2015-02-20 12:30:00,76.79,76.84,76.62,76.73,12700.0,52.6371,52.6714,52.5206,52.596,12700.0
2015-02-20 12:35:00,76.73,76.98,76.73,76.91,26500.0,52.596,52.7674,52.596,52.7194,26500.0
2015-02-20 12:40:00,76.9,77.08,76.86,76.9,34200.0,52.7125,52.8359,52.6851,52.7125,34200.0
2015-02-20 12:45:00,76.93,76.98,76.82,76.82,13900.0,52.7331,52.7674,52.6577,52.6577,13900.0
2015-02-20 12:50:00,76.82,76.85,76.66,76.7,15300.0,52.6577,52.6783,52.548,52.5754,15300.0
2015-02-20 12:55:00,76.7,76.74,76.27,76.38,30300.0,52.5754,52.6029,52.2807,52.3561,30300.0
2015-02-20 13:00:00,76.39,76.67,76.37,76.55,25800.0,52.3629,52.5549,52.3492,52.4726,25800.0
2015-02-20 13:05:00,76.57,76.63,76.54,76.58,16200.0,52.4863,52.5274,52.4658,52.4932,16200.0
2015-02-20 13:10:00,76.59,76.85,76.54,76.79,34800.0,52.5,52.6783,52.4658,52.6371,34800.0
2015-02-20 13:15:00,76.81,76.82,76.74,76.74,10800.0,52.6508,52.6577,52.6029,52.6029,10800.0
2015-02-20 13:20:00,76.75,76.82,76.73,76.74,16700.0,52.6097,52.6577,52.596,52.6029,16700.0
2015-02-20 13:25:00,76.76,76.78,76.67,76.71,13800.0,52.6166,52.6303,52.5549,52.5823,13800.0
2015-02-20 13:30:00,76.69,76.8,76.64,76.66,12000.0,52.5686,52.644,52.5343,52.548,12000.0
2015-02-20 13:35:00,76.62,76.89,76.6,76.88,29200.0,52.5206,52.7057,52.5069,52.6988,29200.0
2015-02-20 13:40:00,76.85,76.9,76.75,76.81,17100.0,52.6783,52.7125,52.6097,52.6508,17100.0
2015-02-20 13:45:00,76.82,76.85,76.75,76.79,12400.0,52.6577,52.6783,52.6097,52.6371,12400.0
2015-02-20 13:50:00,76.8,76.88,76.76,76.87,17700.0,52.644,52.6988,52.6166,52.692,17700.0
2015-02-20 13:55:00,76.85,76.86,76.76,76.85,23800.0,52.6783,52.6851,52.6166,52.6783,23800.0
2015-02-20 14:00:00,76.86,76.9,76.78,76.81,24400.0,52.6851,52.7125,52.6303,52.6508,24400.0
2015-02-20 14:05:00,76.82,77.02,76.82,76.91,38900.0,52.6577,52.7948,52.6577,52.7194,38900.0
2015-02-20 14:10:00,76.93,76.95,76.81,76.84,23900.0,52.7331,52.7468,52.6508,52.6714,23900.0
2015-02-20 14:15:00,76.84,76.87,76.76,76.76,18100.0,52.6714,52.692,52.6166,52.6166,18100.0
2015-02-20 14:20:00,76.77,76.84,76.72,76.72,14400.0,52.6234,52.6714,52.5891,52.5891,14400.0
2015-02-20 14:25:00,76.72,76.76,76.66,76.67,33000.0,52.5891,52.6166,52.548,52.5549,33000.0
2015-02-20 14:30:00,76.67,76.9,76.66,76.82,41100.0,52.5549,52.7125,52.548,52.6577,41100.0
2015-02-20 14:35:00,76.83,76.84,76.78,76.79,19000.0,52.6645,52.6714,52.6303,52.6371,19000.0
2015-02-20 14:40:00,76.78,76.86,76.76,76.83,16600.0,52.6303,52.6851,52.6166,52.6645,16600.0
2015-02-20 14:45:00,76.82,76.91,76.81,76.84,18800.0,52.6577,52.7194,52.6508,52.6714,18800.0
2015-02-20 14:50:00,76.85,76.91,76.79,76.81,17300.0,52.6783,52.7194,52.6371,52.6508,17300.0
2015-02-20 14:55:00,76.81,76.81,76.69,76.71,37800.0,52.6508,52.6508,52.5686,52.5823,37800.0
2015-02-20 15:00:00,76.72,76.85,76.71,76.81,24200.0,52.5891,52.6783,52.5823,52.6508,24200.0
2015-02-20 15:05:00,76.81,76.92,76.77,76.92,58800.0,52.6508,52.7262,52.6234,52.7262,58800.0
2015-02-20 15:10:00,76.9,76.97,76.83,76.89,27800.0,52.7125,52.7605,52.6645,52.7057,27800.0
2015-02-20 15:15:00,76.88,76.88,76.73,76.81,25500.0,52.6988,52.6988,52.596,52.6508,25500.0
2015-02-20 15:20:00,76.81,76.86,76.79,76.84,48200.0,52.6508,52.6851,52.6371,52.6714,48200.0
2015-02-20 15:25:00,76.85,76.86,76.8,76.82,30800.0,52.6783,52.6851,52.644,52.6577,30800.0
2015-02-20 15:30:00,76.84,76.99,76.8,76.99,44600.0,52.6714,52.7742,52.644,52.7742,44600.0
2015-02-20 15:35:00,76.99,77.09,76.96,76.96,37700.0,52.7742,52.8428,52.7537,52.7537,37700.0
2015-02-20 15:40:00,76.95,77.17,76.95,77.08,58000.0,52.7468,52.8976,52.7468,52.8359,58000.0
2015-02-20 15:45:00,77.1,77.15,77.04,77.07,82700.0,52.8496,52.8839,52.8085,52.8291,82700.0
2015-02-20 15:50:00,77.08,77.15,77.07,77.13,66100.0,52.8359,52.8839,52.8291,52.8702,66100.0
2015-02-20 15:55:00,77.13,77.35,77.1,77.32,298000.0,52.8702,53.021,52.8496,53.0004,298000.0
2015-02-23 09:30:00,76.75,77.8,76.75,77.8,87500.0,52.6097,53.3294,52.6097,53.3294,87500.0
2015-02-23 09:35:00,77.81,77.98,77.66,77.73,42500.0,53.3363,53.4528,53.2335,53.2815,42500.0
2015-02-23 09:40:00,77.66,77.83,77.4,77.78,42500.0,53.2335,53.35,53.0553,53.3157,42500.0
2015-02-23 09:45:00,77.83,77.83,77.59,77.68,54500.0,53.35,53.35,53.1855,53.2472,54500.0
2015-02-23 09:50:00,77.64,77.8,77.54,77.61,47000.0,53.2198,53.3294,53.1512,53.1992,47000.0
2015-02-23 09:55:00,77.6,77.81,77.54,77.76,38200.0,53.1924,53.3363,53.1512,53.302,38200.0
2015-02-23 10:00:00,77.78,78.04,77.69,77.99,53600.0,53.3157,53.494,53.254,53.4597,53600.0
2015-02-23 10:05:00,77.99,78.06,77.84,77.84,31600.0,53.4597,53.5077,53.3569,53.3569,31600.0
2015-02-23 10:10:00,77.86,77.9,77.74,77.83,27500.0,53.3706,53.398,53.2883,53.35,27500.0
2015-02-23 10:15:00,77.83,77.83,77.64,77.64,27200.0,53.35,53.35,53.2198,53.2198,27200.0
2015-02-23 10:20:00,77.62,77.81,77.61,77.78,31500.0,53.2061,53.3363,53.1992,53.3157,31500.0
2015-02-23 10:25:00,77.8,77.84,77.69,77.82,36300.0,53.3294,53.3569,53.254,53.3432,36300.0
2015-02-23 10:30:00,77.82,77.93,77.8,77.86,35700.0,53.3432,53.4186,53.3294,53.3706,35700.0
2015-02-23 10:35:00,77.9,77.94,77.79,77.92,27000.0,53.398,53.4254,53.3226,53.4117,27000.0
2015-02-23 10:40:00,77.91,77.91,77.78,77.85,30400.0,53.4048,53.4048,53.3157,53.3637,30400.0
2015-02-23 10:45:00,77.84,77.89,77.75,77.89,28900.0,53.3569,53.3911,53.2952,53.3911,28900.0
2015-02-23 10:50:00,77.9,78.1,77.85,78.06,60200.0,53.398,53.5351,53.3637,53.5077,60200.0
2015-02-23 10:55:00,78.06,78.24,78.04,78.08,43900.0,53.5077,53.6311,53.494,53.5214,43900.0
2015-02-23 11:00:00,78.06,78.07,77.84,77.94,32200.0,53.5077,53.5145,53.3569,53.4254,32200.0
2015-02-23 11:05:00,77.94,78.12,77.94,78.09,16400.0,53.4254,53.5488,53.4254,53.5282,16400.0
2015-02-23 11:10:00,78.09,78.13,78.04,78.09,24000.0,53.5282,53.5557,53.494,53.5282,24000.0
2015-02-23 11:15:00,78.09,78.14,78.03,78.13,31900.0,53.5282,53.5625,53.4871,53.5557,31900.0
2015-02-23 11:20:00,78.13,78.3,78.12,78.28,27700.0,53.5557,53.6722,53.5488,53.6585,27700.0
2015-02-23 11:25:00,78.3,78.62,78.24,78.58,47000.0,53.6722,53.8915,53.6311,53.8641,47000.0
2015-02-23 11:30:00,78.54,78.56,78.38,78.45,32100.0,53.8367,53.8504,53.727,53.775,32100.0
2015-02-23 11:35:00,78.43,78.55,78.41,78.51,36500.0,53.7613,53.8435,53.7476,53.8161,36500.0
2015-02-23 11:40:00,78.52,78.59,78.49,78.52,29100.0,53.823,53.871,53.8024,53.823,29100.0
2015-02-23 11:45:00,78.53,78.73,78.49,78.61,32200.0,53.8298,53.9669,53.8024,53.8847,32200.0
2015-02-23 11:50:00,78.6,78.61,78.37,78.37,41200.0,53.8778,53.8847,53.7202,53.7202,41200.0
2015-02-23 11:55:00,78.38,78.43,78.28,78.34,32200.0,53.727,53.7613,53.6585,53.6996,32200.0
2015-02-23 12:00:00,78.35,78.37,78.3,78.35,30900.0,53.7065,53.7202,53.6722,53.7065,30900.0
2015-02-23 12:05:00,78.36,78.43,78.32,78.4,33400.0,53.7133,53.7613,53.6859,53.7407,33400.0
2015-02-23 12:10:00,78.41,78.47,78.37,78.42,20200.0,53.7476,53.7887,53.7202,53.7544,20200.0
2015-02-23 12:15:00,78.42,78.42,78.29,78.34,65600.0,53.7544,53.7544,53.6653,53.6996,65600.0
2015-02-23 12:20:00,78.37,78.52,78.34,78.49,29700.0,53.7202,53.823,53.6996,53.8024,29700.0
2015-02-23 12:25:00,78.49,78.53,78.43,78.47,19100.0,53.8024,53.8298,53.7613,53.7887,19100.0
2015-02-23 12:30:00,78.45,78.52,78.43,78.47,13000.0,53.775,53.823,53.7613,53.7887,13000.0
2015-02-23 12:35:00,78.47,78.51,78.41,78.43,25500.0,53.7887,53.8161,53.7476,53.7613,25500.0
2015-02-23 12:40:00,78.45,78.58,78.38,78.58,43800.0,53.775,53.8641,53.727,53.8641,43800.0
2015-02-23 12:45:00,78.57,78.65,78.5,78.62,38200.0,53.8573,53.9121,53.8093,53.8915,38200.0
2015-02-23 12:50:00,78.62,78.67,78.57,78.67,21400.0,53.8915,53.9258,53.8573,53.9258,21400.0
2015-02-23 12:55:00,78.67,78.69,78.55,78.56,33100.0,53.9258,53.9395,53.8435,53.8504,33100.0
2015-02-23 13:00:00,78.56,78.62,78.52,78.56,19000.0,53.8504,53.8915,53.823,53.8504,19000.0
2015-02-23 13:05:00,78.56,78.6,78.5,78.57,16800.0,53.8504,53.8778,53.8093,53.8573,16800.0
2015-02-23 13:10:00,78.57,78.67,78.51,78.64,16700.0,53.8573,53.9258,53.8161,53.9052,16700.0
2015-02-23 13:15:00,78.65,78.69,78.62,78.66,18900.0,53.9121,53.9395,53.8915,53.9189,18900.0
2015-02-23 13:20:00,78.67,78.89,78.67,78.87,45900.0,53.9258,54.0766,53.9258,54.0629,45900.0
2015-02-23 13:25:00,78.87,78.94,78.85,78.91,31600.0,54.0629,54.1109,54.0492,54.0903,31600.0
2015-02-23 13:30:00,78.89,79.46,78.89,79.07,100800.0,54.0766,54.4673,54.0766,54.2,100800.0
2015-02-23 13:35:00,79.07,79.3,79.06,79.29,24200.0,54.2,54.3576,54.1931,54.3508,24200.0
2015-02-23 13:40:00,79.25,79.45,79.14,79.2,64700.0,54.3234,54.4605,54.248,54.2891,64700.0
2015-02-23 13:45:00,79.2,79.3,79.02,79.09,28900.0,54.2891,54.3576,54.1657,54.2137,28900.0
2015-02-23 13:50:00,79.11,79.23,79.08,79.13,30400.0,54.2274,54.3097,54.2068,54.2411,30400.0
2015-02-23 13:55:00,79.12,79.17,79.04,79.05,36600.0,54.2343,54.2685,54.1794,54.1863,36600.0
2015-02-23 14:00:00,79.04,79.07,78.91,78.98,34800.0,54.1794,54.2,54.0903,54.1383,34800.0
2015-02-23 14:05:00,78.98,79.07,78.96,79.04,22100.0,54.1383,54.2,54.1246,54.1794,22100.0
2015-02-23 14:10:00,79.06,79.16,79.05,79.12,21300.0,54.1931,54.2617,54.1863,54.2343,21300.0
2015-02-23 14:15:00,79.11,79.25,79.11,79.18,27000.0,54.2274,54.3234,54.2274,54.2754,27000.0
2015-02-23 14:20:00,79.19,79.27,79.13,79.2,30700.0,54.2822,54.3371,54.2411,54.2891,30700.0
2015-02-23 14:25:00,79.19,79.28,79.13,79.25,28700.0,54.2822,54.3439,54.2411,54.3234,28700.0
2015-02-23 14:30:00,79.26,79.26,78.85,78.91,36900.0,54.3302,54.3302,54.0492,54.0903,36900.0
2015-02-23 14:35:00,78.92,78.97,78.78,78.78,21400.0,54.0972,54.1314,54.0012,54.0012,21400.0
2015-02-23 14:40:00,78.78,78.89,78.78,78.88,21200.0,54.0012,54.0766,54.0012,54.0698,21200.0
2015-02-23 14:45:00,78.85,78.87,78.77,78.8,25800.0,54.0492,54.0629,53.9944,54.0149,25800.0
2015-02-23 14:50:00,78.78,78.86,78.77,78.86,25200.0,54.0012,54.056,53.9944,54.056,25200.0
2015-02-23 14:55:00,78.86,78.88,78.81,78.81,27200.0,54.056,54.0698,54.0218,54.0218,27200.0
2015-02-23 15:00:00,78.81,78.88,78.78,78.85,63200.0,54.0218,54.0698,54.0012,54.0492,63200.0
2015-02-23 15:05:00,78.84,78.85,78.81,78.82,48800.0,54.0423,54.0492,54.0218,54.0286,48800.0
2015-02-23 15:10:00,78.82,78.93,78.8,78.93,33300.0,54.0286,54.104,54.0149,54.104,33300.0
2015-02-23 15:15:00,78.92,78.98,78.89,78.95,43100.0,54.0972,54.1383,54.0766,54.1177,43100.0
2015-02-23 15:20:00,78.96,78.99,78.92,78.97,45900.0,54.1246,54.1452,54.0972,54.1314,45900.0
2015-02-23 15:25:00,78.97,79.07,78.91,79.06,48200.0,54.1314,54.2,54.0903,54.1931,48200.0
2015-02-23 15:30:00,79.07,79.11,79.01,79.11,83100.0,54.2,54.2274,54.1589,54.2274,83100.0
2015-02-23 15:35:00,79.11,79.26,79.11,79.26,73200.0,54.2274,54.3302,54.2274,54.3302,73200.0
2015-02-23 15:40:00,79.25,79.32,79.2,79.31,80900.0,54.3234,54.3714,54.2891,54.3645,80900.0
2015-02-23 15:45:00,79.31,79.34,79.24,79.3,72900.0,54.3645,54.3851,54.3165,54.3576,72900.0
2015-02-23 15:50:00,79.29,79.34,79.28,79.33,87100.0,54.3508,54.3851,54.3439,54.3782,87100.0
2015-02-23 15:55:00,79.32,79.34,79.27,79.32,101900.0,54.3714,54.3851,54.3371,54.3714,101900.0
2015-02-24 09:30:00,79.71,79.74,79.1,79.18,79900.0,54.6387,54.6593,54.2206,54.2754,79900.0
2015-02-24 09:35:00,79.1,79.33,79.02,79.05,36500.0,54.2206,54.3782,54.1657,54.1863,36500.0
2015-02-24 09:40:00,79.05,79.58,79.0,79.54,22700.0,54.1863,54.5496,54.152,54.5222,22700.0
2015-02-24 09:45:00,79.59,79.6,79.06,79.06,19400.0,54.5564,54.5633,54.1931,54.1931,19400.0
2015-02-24 09:50:00,79.11,79.2,78.96,79.02,20700.0,54.2274,54.2891,54.1246,54.1657,20700.0
2015-02-24 09:55:00,79.0,79.0,78.7,78.7,31000.0,54.152,54.152,53.9464,53.9464,31000.0
2015-02-24 10:00:00,78.69,78.79,78.56,78.75,31600.0,53.9395,54.0081,53.8504,53.9806,31600.0
2015-02-24 10:05:00,78.75,78.84,78.61,78.8,36300.0,53.9806,54.0423,53.8847,54.0149,36300.0
2015-02-24 10:10:00,78.8,78.84,78.67,78.72,58900.0,54.0149,54.0423,53.9258,53.9601,58900.0
2015-02-24 10:15:00,78.72,78.73,78.49,78.58,28000.0,53.9601,53.9669,53.8024,53.8641,28000.0
2015-02-24 10:20:00,78.58,78.74,78.57,78.61,48900.0,53.8641,53.9738,53.8573,53.8847,48900.0
2015-02-24 10:25:00,78.62,79.06,78.62,78.89,57200.0,53.8915,54.1931,53.8915,54.0766,57200.0
2015-02-24 10:30:00,78.89,78.94,78.78,78.87,23700.0,54.0766,54.1109,54.0012,54.0629,23700.0
2015-02-24 10:35:00,78.84,78.84,78.6,78.65,28100.0,54.0423,54.0423,53.8778,53.9121,28100.0
2015-02-24 10:40:00,78.64,78.81,78.61,78.73,21800.0,53.9052,54.0218,53.8847,53.9669,21800.0
2015-02-24 10:45:00,78.7,78.77,78.57,78.64,19800.0,53.9464,53.9944,53.8573,53.9052,19800.0
2015-02-24 10:50:00,78.66,78.66,78.44,78.46,32900.0,53.9189,53.9189,53.7681,53.7819,32900.0
2015-02-24 10:55:00,78.45,78.52,78.33,78.51,37000.0,53.775,53.823,53.6927,53.8161,37000.0
2015-02-24 11:00:00,78.49,78.57,78.46,78.47,29900.0,53.8024,53.8573,53.7819,53.7887,29900.0
2015-02-24 11:05:00,78.47,78.81,78.46,78.79,35300.0,53.7887,54.0218,53.7819,54.0081,35300.0
2015-02-24 11:10:00,78.79,78.88,78.77,78.84,20600.0,54.0081,54.0698,53.9944,54.0423,20600.0
2015-02-24 11:15:00,78.85,78.85,78.6,78.63,22200.0,54.0492,54.0492,53.8778,53.8984,22200.0
2015-02-24 11:20:00,78.65,78.67,78.49,78.49,34000.0,53.9121,53.9258,53.8024,53.8024,34000.0
2015-02-24 11:25:00,78.5,78.58,78.34,78.51,93300.0,53.8093,53.8641,53.6996,53.8161,93300.0
2015-02-24 11:30:00,78.52,78.66,78.5,78.61,37400.0,53.823,53.9189,53.8093,53.8847,37400.0
2015-02-24 11:35:00,78.6,78.63,78.48,78.55,45600.0,53.8778,53.8984,53.7956,53.8435,45600.0
2015-02-24 11:40:00,78.56,78.71,78.56,78.68,31000.0,53.8504,53.9532,53.8504,53.9327,31000.0
2015-02-24 11:45:00,78.68,78.75,78.61,78.66,38900.0,53.9327,53.9806,53.8847,53.9189,38900.0
2015-02-24 11:50:00,78.66,78.92,78.65,78.9,35700.0,53.9189,54.0972,53.9121,54.0835,35700.0
2015-02-24 11:55:00,78.91,79.07,78.9,78.96,57200.0,54.0903,54.2,54.0835,54.1246,57200.0
2015-02-24 12:00:00,78.9,79.06,78.86,79.0,28100.0,54.0835,54.1931,54.056,54.152,28100.0
2015-02-24 12:05:00,78.98,79.08,78.97,79.01,21300.0,54.1383,54.2068,54.1314,54.1589,21300.0
2015-02-24 12:10:00,79.01,79.06,78.96,79.02,20400.0,54.1589,54.1931,54.1246,54.1657,20400.0
2015-02-24 12:15:00,79.0,79.09,78.94,79.05,28600.0,54.152,54.2137,54.1109,54.1863,28600.0
2015-02-24 12:20:00,79.03,79.13,79.0,79.13,16200.0,54.1726,54.2411,54.152,54.2411,16200.0
2015-02-24 12:25:00,79.12,79.14,79.04,79.13,14700.0,54.2343,54.248,54.1794,54.2411,14700.0
2015-02-24 12:30:00,79.11,79.13,78.91,79.01,24600.0,54.2274,54.2411,54.0903,54.1589,24600.0
2015-02-24 12:35:00,79.01,79.06,78.98,79.0,17400.0,54.1589,54.1931,54.1383,54.152,17400.0
2015-02-24 12:40:00,79.0,79.21,79.0,79.18,21200.0,54.152,54.296,54.152,54.2754,21200.0
2015-02-24 12:45:00,79.18,79.18,79.11,79.16,16400.0,54.2754,54.2754,54.2274,54.2617,16400.0
2015-02-24 12:50:00,79.16,79.17,79.08,79.1,16000.0,54.2617,54.2685,54.2068,54.2206,16000.0
2015-02-24 12:55:00,79.09,79.3,79.08,79.22,39400.0,54.2137,54.3576,54.2068,54.3028,39400.0
2015-02-24 13:00:00,79.23,79.31,79.18,79.2,31700.0,54.3097,54.3645,54.2754,54.2891,31700.0
2015-02-24 13:05:00,79.19,79.32,79.17,79.3,25400.0,54.2822,54.3714,54.2685,54.3576,25400.0
2015-02-24 13:10:00,79.3,79.53,79.27,79.41,58000.0,54.3576,54.5153,54.3371,54.4331,58000.0
2015-02-24 13:15:00,79.42,79.5,79.35,79.45,32700.0,54.4399,54.4947,54.3919,54.4605,32700.0
2015-02-24 13:20:00,79.45,79.46,79.35,79.43,34900.0,54.4605,54.4673,54.3919,54.4468,34900.0
2015-02-24 13:25:00,79.42,79.5,79.37,79.5,30000.0,54.4399,54.4947,54.4056,54.4947,30000.0
2015-02-24 13:30:00,79.51,79.55,79.46,79.54,27100.0,54.5016,54.529,54.4673,54.5222,27100.0
2015-02-24 13:35:00,79.54,79.7,79.53,79.7,45200.0,54.5222,54.6318,54.5153,54.6318,45200.0
2015-02-24 13:40:00,79.7,79.72,79.6,79.62,31400.0,54.6318,54.6455,54.5633,54.577,31400.0
2015-02-24 13:45:00,79.63,79.71,79.59,79.7,49700.0,54.5839,54.6387,54.5564,54.6318,49700.0
2015-02-24 13:50:00,79.7,79.7,79.62,79.64,51000.0,54.6318,54.6318,54.577,54.5907,51000.0
2015-02-24 13:55:00,79.63,79.64,79.5,79.5,28000.0,54.5839,54.5907,54.4947,54.4947,28000.0
2015-02-24 14:00:00,79.5,79.56,79.45,79.55,48000.0,54.4947,54.5359,54.4605,54.529,48000.0
2015-02-24 14:05:00,79.54,79.54,79.37,79.45,48400.0,54.5222,54.5222,54.4056,54.4605,48400.0
2015-02-24 14:10:00,79.45,79.51,79.35,79.51,32000.0,54.4605,54.5016,54.3919,54.5016,32000.0
2015-02-24 14:15:00,79.51,79.54,79.45,79.5,32000.0,54.5016,54.5222,54.4605,54.4947,32000.0
2015-02-24 14:20:00,79.51,79.59,79.46,79.49,38300.0,54.5016,54.5564,54.4673,54.4879,38300.0
2015-02-24 14:25:00,79.5,79.5,79.28,79.29,43200.0,54.4947,54.4947,54.3439,54.3508,43200.0
2015-02-24 14:30:00,79.28,79.47,79.28,79.34,34900.0,54.3439,54.4742,54.3439,54.3851,34900.0
2015-02-24 14:35:00,79.34,79.45,79.34,79.42,26600.0,54.3851,54.4605,54.3851,54.4399,26600.0
2015-02-24 14:40:00,79.42,79.55,79.41,79.54,34000.0,54.4399,54.529,54.4331,54.5222,34000.0
2015-02-24 14:45:00,79.53,79.6,79.52,79.56,27900.0,54.5153,54.5633,54.5085,54.5359,27900.0
2015-02-24 14:50:00,79.56,79.72,79.55,79.72,34100.0,54.5359,54.6455,54.529,54.6455,34100.0
2015-02-24 14:55:00,79.72,79.78,79.71,79.76,30400.0,54.6455,54.6867,54.6387,54.673,30400.0
2015-02-24 15:00:00,79.76,79.81,79.72,79.76,35800.0,54.673,54.7072,54.6455,54.673,35800.0
2015-02-24 15:05:00,79.76,79.86,79.71,79.86,51500.0,54.673,54.7415,54.6387,54.7415,51500.0
2015-02-24 15:10:00,79.86,79.94,79.85,79.94,44400.0,54.7415,54.7963,54.7347,54.7963,44400.0
2015-02-24 15:15:00,79.94,79.99,79.92,79.98,48400.0,54.7963,54.8306,54.7826,54.8238,48400.0
2015-02-24 15:20:00,79.98,80.03,79.93,79.95,103600.0,54.8238,54.858,54.7895,54.8032,103600.0
2015-02-24 15:25:00,79.95,79.99,79.92,79.99,62400.0,54.8032,54.8306,54.7826,54.8306,62400.0
2015-02-24 15:30:00,80.0,80.05,79.99,80.0,55600.0,54.8375,54.8718,54.8306,54.8375,55600.0
2015-02-24 15:35:00,80.0,80.05,79.99,80.02,59300.0,54.8375,54.8718,54.8306,54.8512,59300.0
2015-02-24 15:40:00,80.01,80.03,79.99,80.01,101900.0,54.8443,54.858,54.8306,54.8443,101900.0
2015-02-24 15:45:00,80.0,80.02,79.97,80.0,118000.0,54.8375,54.8512,54.8169,54.8375,118000.0
2015-02-24 15:50:00,80.0,80.01,79.96,79.99,105000.0,54.8375,54.8443,54.8101,54.8306,105000.0
2015-02-24 15:55:00,79.98,80.07,79.97,80.0,167800.0,54.8238,54.8855,54.8169,54.8375,167800.0
2015-02-25 09:30:00,79.88,80.45,79.7,80.44,86700.0,54.7552,55.1459,54.6318,55.1391,86700.0
2015-02-25 09:35:00,80.5,80.59,80.07,80.16,63600.0,55.1802,55.2419,54.8855,54.9472,63600.0
2015-02-25 09:40:00,80.22,80.22,79.88,80.05,39200.0,54.9883,54.9883,54.7552,54.8718,39200.0
2015-02-25 09:45:00,80.05,80.05,79.72,79.86,27900.0,54.8718,54.8718,54.6455,54.7415,27900.0
2015-02-25 09:50:00,79.84,79.98,79.7,79.8,26700.0,54.7278,54.8238,54.6318,54.7004,26700.0
2015-02-25 09:55:00,79.81,79.88,79.72,79.81,18900.0,54.7072,54.7552,54.6455,54.7072,18900.0
2015-02-25 10:00:00,79.82,79.94,79.76,79.91,19700.0,54.7141,54.7963,54.673,54.7758,19700.0
2015-02-25 10:05:00,79.88,80.1,79.83,80.08,18900.0,54.7552,54.906,54.7209,54.8923,18900.0
2015-02-25 10:10:00,80.09,80.19,79.95,79.95,19700.0,54.8992,54.9677,54.8032,54.8032,19700.0
2015-02-25 10:15:00,79.94,79.94,79.79,79.87,12900.0,54.7963,54.7963,54.6935,54.7484,12900.0
2015-02-25 10:20:00,79.87,79.89,79.68,79.71,27600.0,54.7484,54.7621,54.6181,54.6387,27600.0
2015-02-25 10:25:00,79.7,79.81,79.63,79.67,23000.0,54.6318,54.7072,54.5839,54.6113,23000.0
2015-02-25 10:30:00,79.67,79.72,79.47,79.48,74400.0,54.6113,54.6455,54.4742,54.481,74400.0
2015-02-25 10:35:00,79.49,79.68,79.48,79.53,46000.0,54.4879,54.6181,54.481,54.5153,46000.0
2015-02-25 10:40:00,79.52,79.55,79.41,79.47,27500.0,54.5085,54.529,54.4331,54.4742,27500.0
2015-02-25 10:45:00,79.48,79.51,79.34,79.38,29900.0,54.481,54.5016,54.3851,54.4125,29900.0
2015-02-25 10:50:00,79.38,79.47,79.3,79.32,29700.0,54.4125,54.4742,54.3576,54.3714,29700.0
2015-02-25 10:55:00,79.33,79.46,79.33,79.41,23700.0,54.3782,54.4673,54.3782,54.4331,23700.0
2015-02-25 11:00:00,79.39,79.4,79.3,79.31,27100.0,54.4193,54.4262,54.3576,54.3645,27100.0
2015-02-25 11:05:00,79.32,79.34,79.17,79.18,31900.0,54.3714,54.3851,54.2685,54.2754,31900.0
2015-02-25 11:10:00,79.19,79.33,79.13,79.32,22100.0,54.2822,54.3782,54.2411,54.3714,22100.0
2015-02-25 11:15:00,79.32,79.36,79.17,79.33,31300.0,54.3714,54.3988,54.2685,54.3782,31300.0
2015-02-25 11:20:00,79.33,79.42,79.3,79.35,25200.0,54.3782,54.4399,54.3576,54.3919,25200.0
2015-02-25 11:25:00,79.35,79.43,79.3,79.34,35200.0,54.3919,54.4468,54.3576,54.3851,35200.0
2015-02-25 11:30:00,79.35,79.35,79.18,79.21,16600.0,54.3919,54.3919,54.2754,54.296,16600.0
2015-02-25 11:35:00,79.2,79.28,79.16,79.23,30000.0,54.2891,54.3439,54.2617,54.3097,30000.0
2015-02-25 11:40:00,79.2,79.26,79.19,79.24,16800.0,54.2891,54.3302,54.2822,54.3165,16800.0
2015-02-25 11:45:00,79.25,79.39,79.25,79.32,31500.0,54.3234,54.4193,54.3234,54.3714,31500.0
2015-02-25 11:50:00,79.33,79.4,79.27,79.39,31400.0,54.3782,54.4262,54.3371,54.4193,31400.0
2015-02-25 11:55:00,79.4,79.52,79.34,79.36,30900.0,54.4262,54.5085,54.3851,54.3988,30900.0
2015-02-25 12:00:00,79.36,79.4,79.28,79.32,18300.0,54.3988,54.4262,54.3439,54.3714,18300.0
2015-02-25 12:05:00,79.32,79.33,79.21,79.28,19000.0,54.3714,54.3782,54.296,54.3439,19000.0
2015-02-25 12:10:00,79.3,79.33,79.24,79.24,17400.0,54.3576,54.3782,54.3165,54.3165,17400.0
2015-02-25 12:15:00,79.25,79.36,79.22,79.34,19000.0,54.3234,54.3988,54.3028,54.3851,19000.0
2015-02-25 12:20:00,79.34,79.37,79.3,79.35,7300.0,54.3851,54.4056,54.3576,54.3919,7300.0
2015-02-25 12:25:00,79.34,79.45,79.32,79.39,16200.0,54.3851,54.4605,54.3714,54.4193,16200.0
2015-02-25 12:30:00,79.4,79.42,79.3,79.34,24700.0,54.4262,54.4399,54.3576,54.3851,24700.0
2015-02-25 12:35:00,79.36,79.4,79.26,79.3,16800.0,54.3988,54.4262,54.3302,54.3576,16800.0
2015-02-25 12:40:00,79.3,79.3,79.22,79.28,15100.0,54.3576,54.3576,54.3028,54.3439,15100.0
2015-02-25 12:45:00,79.31,79.31,79.2,79.22,19600.0,54.3645,54.3645,54.2891,54.3028,19600.0
2015-02-25 12:50:00,79.22,79.36,79.21,79.35,64900.0,54.3028,54.3988,54.296,54.3919,64900.0
2015-02-25 12:55:00,79.35,79.4,79.34,79.4,32900.0,54.3919,54.4262,54.3851,54.4262,32900.0
2015-02-25 13:00:00,79.41,79.41,79.3,79.33,22200.0,54.4331,54.4331,54.3576,54.3782,22200.0
2015-02-25 13:05:00,79.33,79.35,79.2,79.22,20800.0,54.3782,54.3919,54.2891,54.3028,20800.0
2015-02-25 13:10:00,79.22,79.22,79.1,79.16,31000.0,54.3028,54.3028,54.2206,54.2617,31000.0
2015-02-25 13:15:00,79.15,79.25,79.12,79.23,21600.0,54.2548,54.3234,54.2343,54.3097,21600.0
2015-02-25 13:20:00,79.23,79.24,79.04,79.04,21700.0,54.3097,54.3165,54.1794,54.1794,21700.0
2015-02-25 13:25:00,79.04,79.06,78.94,78.98,26500.0,54.1794,54.1931,54.1109,54.1383,26500.0
2015-02-25 13:30:00,78.98,79.28,78.97,79.26,25600.0,54.1383,54.3439,54.1314,54.3302,25600.0
2015-02-25 13:35:00,79.28,79.34,79.24,79.26,30300.0,54.3439,54.3851,54.3165,54.3302,30300.0
2015-02-25 13:40:00,79.25,79.25,79.05,79.05,33700.0,54.3234,54.3234,54.1863,54.1863,33700.0
2015-02-25 13:45:00,79.06,79.19,79.05,79.14,23900.0,54.1931,54.2822,54.1863,54.248,23900.0
2015-02-25 13:50:00,79.16,79.17,79.09,79.13,24900.0,54.2617,54.2685,54.2137,54.2411,24900.0
2015-02-25 13:55:00,79.15,79.18,79.08,79.13,19500.0,54.2548,54.2754,54.2068,54.2411,19500.0
2015-02-25 14:00:00,79.13,79.24,79.08,79.24,19100.0,54.2411,54.3165,54.2068,54.3165,19100.0
2015-02-25 14:05:00,79.25,79.25,79.11,79.13,19200.0,54.3234,54.3234,54.2274,54.2411,19200.0
2015-02-25 14:10:00,79.14,79.22,79.11,79.22,10800.0,54.248,54.3028,54.2274,54.3028,10800.0
2015-02-25 14:15:00,79.22,79.3,79.2,79.25,18400.0,54.3028,54.3576,54.2891,54.3234,18400.0
2015-02-25 14:20:00,79.25,79.43,79.25,79.39,20900.0,54.3234,54.4468,54.3234,54.4193,20900.0
2015-02-25 14:25:00,79.39,79.47,79.32,79.43,56800.0,54.4193,54.4742,54.3714,54.4468,56800.0
2015-02-25 14:30:00,79.42,79.55,79.37,79.49,25100.0,54.4399,54.529,54.4056,54.4879,25100.0
2015-02-25 14:35:00,79.5,79.51,79.34,79.36,16700.0,54.4947,54.5016,54.3851,54.3988,16700.0
2015-02-25 14:40:00,79.36,79.38,79.21,79.21,20100.0,54.3988,54.4125,54.296,54.296,20100.0
2015-02-25 14:45:00,79.22,79.24,79.1,79.1,28500.0,54.3028,54.3165,54.2206,54.2206,28500.0
2015-02-25 14:50:00,79.11,79.15,79.07,79.12,28300.0,54.2274,54.2548,54.2,54.2343,28300.0
2015-02-25 14:55:00,79.12,79.14,79.08,79.13,23200.0,54.2343,54.248,54.2068,54.2411,23200.0
2015-02-25 15:00:00,79.13,79.14,78.99,79.0,29600.0,54.2411,54.248,54.1452,54.152,29600.0
2015-02-25 15:05:00,79.0,79.12,78.99,79.09,20000.0,54.152,54.2343,54.1452,54.2137,20000.0
2015-02-25 15:10:00,79.09,79.13,79.08,79.13,22700.0,54.2137,54.2411,54.2068,54.2411,22700.0
2015-02-25 15:15:00,79.11,79.12,79.05,79.09,25000.0,54.2274,54.2343,54.1863,54.2137,25000.0
2015-02-25 15:20:00,79.1,79.12,79.07,79.09,25900.0,54.2206,54.2343,54.2,54.2137,25900.0
2015-02-25 15:25:00,79.09,79.09,79.0,79.01,41600.0,54.2137,54.2137,54.152,54.1589,41600.0
2015-02-25 15:30:00,79.01,79.03,78.9,78.91,61000.0,54.1589,54.1726,54.0835,54.0903,61000.0
2015-02-25 15:35:00,78.92,79.09,78.92,79.02,49100.0,54.0972,54.2137,54.0972,54.1657,49100.0
2015-02-25 15:40:00,79.03,79.16,79.03,79.12,49300.0,54.1726,54.2617,54.1726,54.2343,49300.0
2015-02-25 15:45:00,79.12,79.15,79.07,79.13,67000.0,54.2343,54.2548,54.2,54.2411,67000.0
2015-02-25 15:50:00,79.12,79.23,79.12,79.15,78000.0,54.2343,54.3097,54.2343,54.2548,78000.0
2015-02-25 15:55:00,79.14,79.14,79.07,79.1,114800.0,54.248,54.248,54.2,54.2206,114800.0
2015-02-26 09:30:00,78.99,79.35,78.9,79.13,76500.0,54.1452,54.3919,54.0835,54.2411,76500.0
2015-02-26 09:35:00,79.13,79.54,79.03,79.5,40500.0,54.2411,54.5222,54.1726,54.4947,40500.0
2015-02-26 09:40:00,79.45,79.51,79.3,79.48,55900.0,54.4605,54.5016,54.3576,54.481,55900.0
2015-02-26 09:45:00,79.43,79.46,79.27,79.27,80600.0,54.4468,54.4673,54.3371,54.3371,80600.0
2015-02-26 09:50:00,79.28,79.3,79.18,79.28,82700.0,54.3439,54.3576,54.2754,54.3439,82700.0
2015-02-26 09:55:00,79.27,79.3,78.97,78.98,91100.0,54.3371,54.3576,54.1314,54.1383,91100.0
2015-02-26 10:00:00,79.0,79.04,78.82,78.92,89600.0,54.152,54.1794,54.0286,54.0972,89600.0
2015-02-26 10:05:00,78.91,79.01,78.89,78.96,99700.0,54.0903,54.1589,54.0766,54.1246,99700.0
2015-02-26 10:10:00,78.95,78.97,78.74,78.86,36100.0,54.1177,54.1314,53.9738,54.056,36100.0
2015-02-26 10:15:00,78.89,78.98,78.82,78.86,71700.0,54.0766,54.1383,54.0286,54.056,71700.0
2015-02-26 10:20:00,78.85,78.87,78.63,78.7,65900.0,54.0492,54.0629,53.8984,53.9464,65900.0
2015-02-26 10:25:00,78.7,78.7,78.44,78.46,24900.0,53.9464,53.9464,53.7681,53.7819,24900.0
2015-02-26 10:30:00,78.44,78.5,78.38,78.41,25700.0,53.7681,53.8093,53.727,53.7476,25700.0
2015-02-26 10:35:00,78.44,78.68,78.42,78.63,60100.0,53.7681,53.9327,53.7544,53.8984,60100.0
2015-02-26 10:40:00,78.63,78.65,78.53,78.61,32600.0,53.8984,53.9121,53.8298,53.8847,32600.0
2015-02-26 10:45:00,78.61,78.93,78.58,78.93,94900.0,53.8847,54.104,53.8641,54.104,94900.0
2015-02-26 10:50:00,78.94,79.06,78.89,78.92,69500.0,54.1109,54.1931,54.0766,54.0972,69500.0
2015-02-26 10:55:00,78.93,79.14,78.92,79.06,25600.0,54.104,54.248,54.0972,54.1931,25600.0
2015-02-26 11:00:00,79.05,79.27,79.04,79.24,34800.0,54.1863,54.3371,54.1794,54.3165,34800.0
2015-02-26 11:05:00,79.24,79.39,79.22,79.35,49400.0,54.3165,54.4193,54.3028,54.3919,49400.0
2015-02-26 11:10:00,79.36,79.36,79.19,79.25,20600.0,54.3988,54.3988,54.2822,54.3234,20600.0
2015-02-26 11:15:00,79.23,79.31,79.21,79.29,14900.0,54.3097,54.3645,54.296,54.3508,14900.0
2015-02-26 11:20:00,79.31,79.35,79.24,79.25,14400.0,54.3645,54.3919,54.3165,54.3234,14400.0
2015-02-26 11:25:00,79.23,79.26,79.15,79.2,28800.0,54.3097,54.3302,54.2548,54.2891,28800.0
2015-02-26 11:30:00,79.2,79.29,79.16,79.26,16100.0,54.2891,54.3508,54.2617,54.3302,16100.0
2015-02-26 11:35:00,79.29,79.41,79.26,79.27,16700.0,54.3508,54.4331,54.3302,54.3371,16700.0
2015-02-26 11:40:00,79.28,79.45,79.26,79.45,33000.0,54.3439,54.4605,54.3302,54.4605,33000.0
2015-02-26 11:45:00,79.44,79.46,79.31,79.33,24800.0,54.4536,54.4673,54.3645,54.3782,24800.0
2015-02-26 11:50:00,79.32,79.39,79.27,79.39,13600.0,54.3714,54.4193,54.3371,54.4193,13600.0
2015-02-26 11:55:00,79.39,79.42,79.29,79.35,17200.0,54.4193,54.4399,54.3508,54.3919,17200.0
2015-02-26 12:00:00,79.36,79.48,79.35,79.46,10400.0,54.3988,54.481,54.3919,54.4673,10400.0
2015-02-26 12:05:00,79.48,79.61,79.48,79.57,31400.0,54.481,54.5701,54.481,54.5427,31400.0
2015-02-26 12:10:00,79.55,79.61,79.5,79.6,13000.0,54.529,54.5701,54.4947,54.5633,13000.0
2015-02-26 12:15:00,79.6,79.63,79.53,79.54,19400.0,54.5633,54.5839,54.5153,54.5222,19400.0
2015-02-26 12:20:00,79.55,79.58,79.52,79.52,16700.0,54.529,54.5496,54.5085,54.5085,16700.0
2015-02-26 12:25:00,79.53,79.55,79.42,79.55,27300.0,54.5153,54.529,54.4399,54.529,27300.0
2015-02-26 12:30:00,79.53,79.71,79.53,79.71,29200.0,54.5153,54.6387,54.5153,54.6387,29200.0
2015-02-26 12:35:00,79.7,79.74,79.63,79.74,32000.0,54.6318,54.6593,54.5839,54.6593,32000.0
2015-02-26 12:40:00,79.75,79.85,79.74,79.77,45500.0,54.6661,54.7347,54.6593,54.6798,45500.0
2015-02-26 12:45:00,79.8,79.94,79.79,79.92,54600.0,54.7004,54.7963,54.6935,54.7826,54600.0
2015-02-26 12:50:00,79.9,79.99,79.86,79.94,20300.0,54.7689,54.8306,54.7415,54.7963,20300.0
2015-02-26 12:55:00,79.95,80.02,79.94,80.01,35300.0,54.8032,54.8512,54.7963,54.8443,35300.0
2015-02-26 13:00:00,80.02,80.02,79.89,79.99,37200.0,54.8512,54.8512,54.7621,54.8306,37200.0
2015-02-26 13:05:00,79.99,80.01,79.87,80.01,22100.0,54.8306,54.8443,54.7484,54.8443,22100.0
2015-02-26 13:10:00,80.01,80.02,79.89,79.98,20700.0,54.8443,54.8512,54.7621,54.8238,20700.0
2015-02-26 13:15:00,79.98,80.01,79.9,79.92,23400.0,54.8238,54.8443,54.7689,54.7826,23400.0
2015-02-26 13:20:00,79.91,79.92,79.7,79.75,55500.0,54.7758,54.7826,54.6318,54.6661,55500.0
2015-02-26 13:25:00,79.74,79.8,79.71,79.79,26700.0,54.6593,54.7004,54.6387,54.6935,26700.0
2015-02-26 13:30:00,79.8,79.9,79.74,79.88,36600.0,54.7004,54.7689,54.6593,54.7552,36600.0
2015-02-26 13:35:00,79.89,79.94,79.85,79.85,36100.0,54.7621,54.7963,54.7347,54.7347,36100.0
2015-02-26 13:40:00,79.84,79.99,79.84,79.9,43400.0,54.7278,54.8306,54.7278,54.7689,43400.0
2015-02-26 13:45:00,79.89,79.93,79.85,79.88,23000.0,54.7621,54.7895,54.7347,54.7552,23000.0
2015-02-26 13:50:00,79.87,79.99,79.86,79.9,33700.0,54.7484,54.8306,54.7415,54.7689,33700.0
2015-02-26 13:55:00,79.91,80.03,79.89,79.97,33000.0,54.7758,54.858,54.7621,54.8169,33000.0
2015-02-26 14:00:00,79.96,80.01,79.94,79.96,31400.0,54.8101,54.8443,54.7963,54.8101,31400.0
2015-02-26 14:05:00,79.94,80.0,79.89,79.95,52700.0,54.7963,54.8375,54.7621,54.8032,52700.0
2015-02-26 14:10:00,79.96,80.11,79.95,79.97,76000.0,54.8101,54.9129,54.8032,54.8169,76000.0
2015-02-26 14:15:00,79.95,80.08,79.88,79.97,35900.0,54.8032,54.8923,54.7552,54.8169,35900.0
2015-02-26 14:20:00,79.98,80.07,79.97,80.04,28300.0,54.8238,54.8855,54.8169,54.8649,28300.0
2015-02-26 14:25:00,80.06,80.06,79.83,79.85,43100.0,54.8786,54.8786,54.7209,54.7347,43100.0
2015-02-26 14:30:00,79.85,79.86,79.66,79.69,25100.0,54.7347,54.7415,54.6044,54.625,25100.0
2015-02-26 14:35:00,79.67,79.69,79.54,79.57,41600.0,54.6113,54.625,54.5222,54.5427,41600.0
2015-02-26 14:40:00,79.57,79.75,79.57,79.69,36300.0,54.5427,54.6661,54.5427,54.625,36300.0
2015-02-26 14:45:00,79.7,79.83,79.68,79.83,30300.0,54.6318,54.7209,54.6181,54.7209,30300.0
2015-02-26 14:50:00,79.84,79.84,79.67,79.72,26800.0,54.7278,54.7278,54.6113,54.6455,26800.0
2015-02-26 14:55:00,79.73,79.85,79.69,79.83,25000.0,54.6524,54.7347,54.625,54.7209,25000.0
2015-02-26 15:00:00,79.84,79.89,79.65,79.68,45200.0,54.7278,54.7621,54.5976,54.6181,45200.0
2015-02-26 15:05:00,79.67,79.68,79.59,79.63,29700.0,54.6113,54.6181,54.5564,54.5839,29700.0
2015-02-26 15:10:00,79.61,79.65,79.52,79.64,31200.0,54.5701,54.5976,54.5085,54.5907,31200.0
2015-02-26 15:15:00,79.65,79.67,79.59,79.65,25200.0,54.5976,54.6113,54.5564,54.5976,25200.0
2015-02-26 15:20:00,79.64,79.71,79.59,79.69,32600.0,54.5907,54.6387,54.5564,54.625,32600.0
2015-02-26 15:25:00,79.69,79.71,79.63,79.71,27400.0,54.625,54.6387,54.5839,54.6387,27400.0
2015-02-26 15:30:00,79.71,79.78,79.63,79.69,40900.0,54.6387,54.6867,54.5839,54.625,40900.0
2015-02-26 15:35:00,79.7,79.86,79.65,79.86,70400.0,54.6318,54.7415,54.5976,54.7415,70400.0
2015-02-26 15:40:00,79.87,80.12,79.86,80.1,70300.0,54.7484,54.9197,54.7415,54.906,70300.0
2015-02-26 15:45:00,80.09,80.09,79.98,80.01,49800.0,54.8992,54.8992,54.8238,54.8443,49800.0
2015-02-26 15:50:00,80.0,80.16,79.98,80.15,96800.0,54.8375,54.9472,54.8238,54.9403,96800.0
2015-02-26 15:55:00,80.14,80.18,80.04,80.09,113300.0,54.9334,54.9609,54.8649,54.8992,113300.0
2015-02-27 09:30:00,80.1,80.21,79.76,80.16,66600.0,54.906,54.9814,54.673,54.9472,66600.0
2015-02-27 09:35:00,80.13,80.44,80.04,80.14,26800.0,54.9266,55.1391,54.8649,54.9334,26800.0
2015-02-27 09:40:00,80.05,80.22,79.82,79.91,32900.0,54.8718,54.9883,54.7141,54.7758,32900.0
2015-02-27 09:45:00,79.91,79.98,79.68,79.96,38300.0,54.7758,54.8238,54.6181,54.8101,38300.0
2015-02-27 09:50:00,79.96,80.08,79.81,79.99,16000.0,54.8101,54.8923,54.7072,54.8306,16000.0
2015-02-27 09:55:00,79.99,80.1,79.89,79.89,18100.0,54.8306,54.906,54.7621,54.7621,18100.0
2015-02-27 10:00:00,79.88,80.04,79.84,79.92,32900.0,54.7552,54.8649,54.7278,54.7826,32900.0
2015-02-27 10:05:00,79.93,79.95,79.81,79.87,21600.0,54.7895,54.8032,54.7072,54.7484,21600.0
2015-02-27 10:10:00,79.88,79.99,79.84,79.87,46000.0,54.7552,54.8306,54.7278,54.7484,46000.0
2015-02-27 10:15:00,79.87,79.91,79.8,79.82,21700.0,54.7484,54.7758,54.7004,54.7141,21700.0
2015-02-27 10:20:00,79.82,79.94,79.72,79.88,47200.0,54.7141,54.7963,54.6455,54.7552,47200.0
2015-02-27 10:25:00,79.91,79.98,79.85,79.94,40500.0,54.7758,54.8238,54.7347,54.7963,40500.0
2015-02-27 10:30:00,79.95,80.06,79.88,79.91,22100.0,54.8032,54.8786,54.7552,54.7758,22100.0
2015-02-27 10:35:00,79.93,80.02,79.74,79.75,22100.0,54.7895,54.8512,54.6593,54.6661,22100.0
2015-02-27 10:40:00,79.74,79.93,79.71,79.93,24600.0,54.6593,54.7895,54.6387,54.7895,24600.0
2015-02-27 10:45:00,79.9,79.9,79.72,79.82,22100.0,54.7689,54.7689,54.6455,54.7141,22100.0
2015-02-27 10:50:00,79.81,79.82,79.65,79.7,18000.0,54.7072,54.7141,54.5976,54.6318,18000.0
2015-02-27 10:55:00,79.7,79.81,79.7,79.79,39200.0,54.6318,54.7072,54.6318,54.6935,39200.0
2015-02-27 11:00:00,79.8,79.86,79.76,79.79,42800.0,54.7004,54.7415,54.673,54.6935,42800.0
2015-02-27 11:05:00,79.8,79.83,79.67,79.69,18300.0,54.7004,54.7209,54.6113,54.625,18300.0
2015-02-27 11:10:00,79.68,79.68,79.55,79.59,20600.0,54.6181,54.6181,54.529,54.5564,20600.0
2015-02-27 11:15:00,79.59,79.6,79.41,79.42,24700.0,54.5564,54.5633,54.4331,54.4399,24700.0
2015-02-27 11:20:00,79.41,79.41,79.26,79.35,31400.0,54.4331,54.4331,54.3302,54.3919,31400.0
2015-02-27 11:25:00,79.34,79.34,79.23,79.23,26200.0,54.3851,54.3851,54.3097,54.3097,26200.0
2015-02-27 11:30:00,79.24,79.48,79.22,79.47,65600.0,54.3165,54.481,54.3028,54.4742,65600.0
2015-02-27 11:35:00,79.47,79.64,79.37,79.37,110000.0,54.4742,54.5907,54.4056,54.4056,110000.0
2015-02-27 11:40:00,79.38,79.52,79.32,79.5,39300.0,54.4125,54.5085,54.3714,54.4947,39300.0
2015-02-27 11:45:00,79.48,79.55,79.46,79.49,53600.0,54.481,54.529,54.4673,54.4879,53600.0
2015-02-27 11:50:00,79.5,79.6,79.49,79.54,52400.0,54.4947,54.5633,54.4879,54.5222,52400.0
2015-02-27 11:55:00,79.55,79.65,79.5,79.57,23300.0,54.529,54.5976,54.4947,54.5427,23300.0
2015-02-27 12:00:00,79.56,79.61,79.55,79.61,27100.0,54.5359,54.5701,54.529,54.5701,27100.0
2015-02-27 12:05:00,79.61,79.68,79.61,79.65,19300.0,54.5701,54.6181,54.5701,54.5976,19300.0
2015-02-27 12:10:00,79.65,79.68,79.6,79.68,34800.0,54.5976,54.6181,54.5633,54.6181,34800.0
2015-02-27 12:15:00,79.68,79.69,79.59,79.64,20900.0,54.6181,54.625,54.5564,54.5907,20900.0
2015-02-27 12:20:00,79.65,79.65,79.53,79.59,22100.0,54.5976,54.5976,54.5153,54.5564,22100.0
2015-02-27 12:25:00,79.6,79.62,79.48,79.52,20900.0,54.5633,54.577,54.481,54.5085,20900.0
2015-02-27 12:30:00,79.53,79.61,79.5,79.53,14900.0,54.5153,54.5701,54.4947,54.5153,14900.0
2015-02-27 12:35:00,79.52,79.6,79.48,79.53,14100.0,54.5085,54.5633,54.481,54.5153,14100.0
2015-02-27 12:40:00,79.52,79.52,79.45,79.49,12800.0,54.5085,54.5085,54.4605,54.4879,12800.0
2015-02-27 12:45:00,79.49,79.55,79.45,79.55,36400.0,54.4879,54.529,54.4605,54.529,36400.0
2015-02-27 12:50:00,79.55,79.66,79.47,79.6,14600.0,54.529,54.6044,54.4742,54.5633,14600.0
2015-02-27 12:55:00,79.58,79.64,79.44,79.45,14300.0,54.5496,54.5907,54.4536,54.4605,14300.0
2015-02-27 13:00:00,79.47,79.55,79.39,79.39,22700.0,54.4742,54.529,54.4193,54.4193,22700.0
2015-02-27 13:05:00,79.39,79.46,79.36,79.41,24500.0,54.4193,54.4673,54.3988,54.4331,24500.0
2015-02-27 13:10:00,79.41,79.42,79.32,79.37,25700.0,54.4331,54.4399,54.3714,54.4056,25700.0
2015-02-27 13:15:00,79.38,79.39,79.18,79.19,35200.0,54.4125,54.4193,54.2754,54.2822,35200.0
2015-02-27 13:20:00,79.18,79.23,79.05,79.08,27400.0,54.2754,54.3097,54.1863,54.2068,27400.0
2015-02-27 13:25:00,79.07,79.12,79.03,79.11,17500.0,54.2,54.2343,54.1726,54.2274,17500.0
2015-02-27 13:30:00,79.11,79.15,79.06,79.08,12900.0,54.2274,54.2548,54.1931,54.2068,12900.0
2015-02-27 13:35:00,79.08,79.09,78.94,78.95,35900.0,54.2068,54.2137,54.1109,54.1177,35900.0
2015-02-27 13:40:00,78.95,79.0,78.91,78.92,30400.0,54.1177,54.152,54.0903,54.0972,30400.0
2015-02-27 13:45:00,78.91,78.95,78.84,78.91,36000.0,54.0903,54.1177,54.0423,54.0903,36000.0
2015-02-27 13:50:00,78.92,78.99,78.81,78.82,25100.0,54.0972,54.1452,54.0218,54.0286,25100.0
2015-02-27 13:55:00,78.82,78.83,78.76,78.79,18000.0,54.0286,54.0355,53.9875,54.0081,18000.0
2015-02-27 14:00:00,78.8,79.03,78.74,79.03,63900.0,54.0149,54.1726,53.9738,54.1726,63900.0
2015-02-27 14:05:00,79.04,79.17,79.01,79.03,45700.0,54.1794,54.2685,54.1589,54.1726,45700.0
2015-02-27 14:10:00,79.01,79.02,78.86,78.88,29900.0,54.1589,54.1657,54.056,54.0698,29900.0
2015-02-27 14:15:00,78.88,78.93,78.83,78.83,23700.0,54.0698,54.104,54.0355,54.0355,23700.0
2015-02-27 14:20:00,78.84,79.08,78.84,79.04,36600.0,54.0423,54.2068,54.0423,54.1794,36600.0
2015-02-27 14:25:00,79.03,79.03,78.89,78.94,31300.0,54.1726,54.1726,54.0766,54.1109,31300.0
2015-02-27 14:30:00,78.96,78.96,78.81,78.9,30600.0,54.1246,54.1246,54.0218,54.0835,30600.0
2015-02-27 14:35:00,78.9,79.05,78.9,78.93,47600.0,54.0835,54.1863,54.0835,54.104,47600.0
2015-02-27 14:40:00,78.94,78.99,78.74,78.8,49700.0,54.1109,54.1452,53.9738,54.0149,49700.0
2015-02-27 14:45:00,78.8,78.99,78.74,78.98,74300.0,54.0149,54.1452,53.9738,54.1383,74300.0
2015-02-27 14:50:00,78.99,79.04,78.98,79.01,22500.0,54.1452,54.1794,54.1383,54.1589,22500.0
2015-02-27 14:55:00,79.0,79.04,78.9,79.0,28100.0,54.152,54.1794,54.0835,54.152,28100.0
2015-02-27 15:00:00,79.0,79.0,78.89,78.98,27300.0,54.152,54.152,54.0766,54.1383,27300.0
2015-02-27 15:05:00,78.98,78.98,78.89,78.89,52300.0,54.1383,54.1383,54.0766,54.0766,52300.0
2015-02-27 15:10:00,78.89,78.93,78.84,78.85,51000.0,54.0766,54.104,54.0423,54.0492,51000.0
2015-02-27 15:15:00,78.85,78.9,78.79,78.88,62200.0,54.0492,54.0835,54.0081,54.0698,62200.0
2015-02-27 15:20:00,78.88,78.94,78.84,78.88,38000.0,54.0698,54.1109,54.0423,54.0698,38000.0
2015-02-27 15:25:00,78.87,78.91,78.8,78.89,38500.0,54.0629,54.0903,54.0149,54.0766,38500.0
2015-02-27 15:30:00,78.89,78.92,78.8,78.81,53500.0,54.0766,54.0972,54.0149,54.0218,53500.0
2015-02-27 15:35:00,78.81,78.82,78.67,78.7,92300.0,54.0218,54.0286,53.9258,53.9464,92300.0
2015-02-27 15:40:00,78.7,78.7,78.57,78.6,68700.0,53.9464,53.9464,53.8573,53.8778,68700.0
2015-02-27 15:45:00,78.6,78.63,78.49,78.56,165200.0,53.8778,53.8984,53.8024,53.8504,165200.0
2015-02-27 15:50:00,78.57,78.58,78.47,78.47,148400.0,53.8573,53.8641,53.7887,53.7887,148400.0
2015-02-27 15:55:00,78.47,78.53,78.44,78.46,330000.0,53.7887,53.8298,53.7681,53.7819,330000.0
2015-03-02 09:30:00,78.11,78.4,77.18,77.18,171600.0,53.5419,53.7407,52.9045,52.9045,171600.0
2015-03-02 09:35:00,77.18,77.3,76.94,77.27,136300.0,52.9045,52.9867,52.7399,52.9661,136300.0
2015-03-02 09:40:00,77.25,77.45,77.2,77.38,67700.0,52.9524,53.0895,52.9182,53.0416,67700.0
2015-03-02 09:45:00,77.39,77.56,77.2,77.22,35100.0,53.0484,53.1649,52.9182,52.9319,35100.0
2015-03-02 09:50:00,77.21,77.24,76.85,76.86,145100.0,52.925,52.9456,52.6783,52.6851,145100.0
2015-03-02 09:55:00,76.86,77.09,76.86,77.01,121700.0,52.6851,52.8428,52.6851,52.7879,121700.0
2015-03-02 10:00:00,77.04,77.13,76.98,77.01,164800.0,52.8085,52.8702,52.7674,52.7879,164800.0
2015-03-02 10:05:00,77.02,77.02,76.83,76.96,116100.0,52.7948,52.7948,52.6645,52.7537,116100.0
2015-03-02 10:10:00,76.97,77.03,76.74,76.81,178800.0,52.7605,52.8016,52.6029,52.6508,178800.0
2015-03-02 10:15:00,76.8,77.02,76.79,76.96,92400.0,52.644,52.7948,52.6371,52.7537,92400.0
2015-03-02 10:20:00,76.97,77.01,76.86,76.88,66500.0,52.7605,52.7879,52.6851,52.6988,66500.0
2015-03-02 10:25:00,76.87,76.91,76.82,76.87,46600.0,52.692,52.7194,52.6577,52.692,46600.0
2015-03-02 10:30:00,76.89,76.92,76.8,76.82,47600.0,52.7057,52.7262,52.644,52.6577,47600.0
2015-03-02 10:35:00,76.82,76.82,76.63,76.78,49800.0,52.6577,52.6577,52.5274,52.6303,49800.0
2015-03-02 10:40:00,76.8,76.95,76.8,76.86,50200.0,52.644,52.7468,52.644,52.6851,50200.0
2015-03-02 10:45:00,76.87,76.98,76.74,76.78,55200.0,52.692,52.7674,52.6029,52.6303,55200.0
2015-03-02 10:50:00,76.78,77.03,76.78,76.99,58800.0,52.6303,52.8016,52.6303,52.7742,58800.0
2015-03-02 10:55:00,76.99,77.09,76.91,77.06,32300.0,52.7742,52.8428,52.7194,52.8222,32300.0
2015-03-02 11:00:00,77.07,77.07,76.94,77.02,55500.0,52.8291,52.8291,52.7399,52.7948,55500.0
2015-03-02 11:05:00,77.02,77.04,76.93,77.02,70400.0,52.7948,52.8085,52.7331,52.7948,70400.0
2015-03-02 11:10:00,77.02,77.04,76.87,76.99,49000.0,52.7948,52.8085,52.692,52.7742,49000.0
2015-03-02 11:15:00,76.98,77.05,76.96,76.98,37500.0,52.7674,52.8153,52.7537,52.7674,37500.0
2015-03-02 11:20:00,76.98,77.05,76.95,77.05,97100.0,52.7674,52.8153,52.7468,52.8153,97100.0
2015-03-02 11:25:00,77.04,77.06,76.99,77.02,58100.0,52.8085,52.8222,52.7742,52.7948,58100.0
2015-03-02 11:30:00,77.02,77.06,76.96,76.98,70800.0,52.7948,52.8222,52.7537,52.7674,70800.0
2015-03-02 11:35:00,76.99,77.02,76.91,76.96,37500.0,52.7742,52.7948,52.7194,52.7537,37500.0
2015-03-02 11:40:00,76.96,76.98,76.89,76.9,25800.0,52.7537,52.7674,52.7057,52.7125,25800.0
2015-03-02 11:45:00,76.9,76.99,76.87,76.97,19200.0,52.7125,52.7742,52.692,52.7605,19200.0
2015-03-02 11:50:00,76.97,77.02,76.8,76.93,49200.0,52.7605,52.7948,52.644,52.7331,49200.0
2015-03-02 11:55:00,76.93,77.01,76.91,76.92,33300.0,52.7331,52.7879,52.7194,52.7262,33300.0
2015-03-02 12:00:00,76.92,76.99,76.9,76.97,16000.0,52.7262,52.7742,52.7125,52.7605,16000.0
2015-03-02 12:05:00,76.98,77.03,76.94,77.01,39500.0,52.7674,52.8016,52.7399,52.7879,39500.0
2015-03-02 12:10:00,77.03,77.03,76.86,76.94,49100.0,52.8016,52.8016,52.6851,52.7399,49100.0
2015-03-02 12:15:00,76.92,76.95,76.87,76.95,25100.0,52.7262,52.7468,52.692,52.7468,25100.0
2015-03-02 12:20:00,76.95,76.95,76.78,76.79,33800.0,52.7468,52.7468,52.6303,52.6371,33800.0
2015-03-02 12:25:00,76.8,76.94,76.8,76.82,25000.0,52.644,52.7399,52.644,52.6577,25000.0
2015-03-02 12:30:00,76.84,76.92,76.84,76.89,20600.0,52.6714,52.7262,52.6714,52.7057,20600.0
2015-03-02 12:35:00,76.89,76.89,76.77,76.77,35400.0,52.7057,52.7057,52.6234,52.6234,35400.0
2015-03-02 12:40:00,76.76,76.89,76.67,76.88,58800.0,52.6166,52.7057,52.5549,52.6988,58800.0
2015-03-02 12:45:00,76.88,76.91,76.73,76.73,28300.0,52.6988,52.7194,52.596,52.596,28300.0
2015-03-02 12:50:00,76.73,76.9,76.73,76.86,22300.0,52.596,52.7125,52.596,52.6851,22300.0
2015-03-02 12:55:00,76.84,76.84,76.69,76.78,25900.0,52.6714,52.6714,52.5686,52.6303,25900.0
2015-03-02 13:00:00,76.79,76.87,76.76,76.83,23400.0,52.6371,52.692,52.6166,52.6645,23400.0
2015-03-02 13:05:00,76.84,76.88,76.76,76.83,22200.0,52.6714,52.6988,52.6166,52.6645,22200.0
2015-03-02 13:10:00,76.82,76.87,76.79,76.79,38700.0,52.6577,52.692,52.6371,52.6371,38700.0
2015-03-02 13:15:00,76.79,76.82,76.7,76.82,22300.0,52.6371,52.6577,52.5754,52.6577,22300.0
2015-03-02 13:20:00,76.82,76.88,76.7,76.7,18400.0,52.6577,52.6988,52.5754,52.5754,18400.0
2015-03-02 13:25:00,76.69,76.75,76.55,76.74,87600.0,52.5686,52.6097,52.4726,52.6029,87600.0
2015-03-02 13:30:00,76.76,76.78,76.65,76.7,19000.0,52.6166,52.6303,52.5412,52.5754,19000.0
2015-03-02 13:35:00,76.7,76.77,76.68,76.73,49400.0,52.5754,52.6234,52.5617,52.596,49400.0
2015-03-02 13:40:00,76.73,76.75,76.62,76.66,42400.0,52.596,52.6097,52.5206,52.548,42400.0
2015-03-02 13:45:00,76.66,76.68,76.55,76.55,21700.0,52.548,52.5617,52.4726,52.4726,21700.0
2015-03-02 13:50:00,76.55,76.71,76.51,76.68,25200.0,52.4726,52.5823,52.4452,52.5617,25200.0
2015-03-02 13:55:00,76.67,76.7,76.53,76.59,34900.0,52.5549,52.5754,52.4589,52.5,34900.0
2015-03-02 14:00:00,76.6,76.62,76.46,76.58,33600.0,52.5069,52.5206,52.4109,52.4932,33600.0
2015-03-02 14:05:00,76.57,76.6,76.4,76.4,18300.0,52.4863,52.5069,52.3698,52.3698,18300.0
2015-03-02 14:10:00,76.41,76.43,76.32,76.39,44900.0,52.3766,52.3904,52.315,52.3629,44900.0
2015-03-02 14:15:00,76.4,76.4,76.23,76.27,37300.0,52.3698,52.3698,52.2533,52.2807,37300.0
2015-03-02 14:20:00,76.26,76.39,76.26,76.33,33400.0,52.2738,52.3629,52.2738,52.3218,33400.0
2015-03-02 14:25:00,76.32,76.34,76.16,76.19,35100.0,52.315,52.3287,52.2053,52.2258,35100.0
2015-03-02 14:30:00,76.2,76.43,76.2,76.42,33100.0,52.2327,52.3904,52.2327,52.3835,33100.0
2015-03-02 14:35:00,76.42,76.43,76.3,76.31,57800.0,52.3835,52.3904,52.3012,52.3081,57800.0
2015-03-02 14:40:00,76.31,76.45,76.31,76.44,43900.0,52.3081,52.4041,52.3081,52.3972,43900.0
2015-03-02 14:45:00,76.43,76.52,76.39,76.52,35200.0,52.3904,52.452,52.3629,52.452,35200.0
2015-03-02 14:50:00,76.52,76.55,76.45,76.46,52200.0,52.452,52.4726,52.4041,52.4109,52200.0
2015-03-02 14:55:00,76.46,76.49,76.41,76.44,74300.0,52.4109,52.4315,52.3766,52.3972,74300.0
2015-03-02 15:00:00,76.44,76.49,76.38,76.41,45000.0,52.3972,52.4315,52.3561,52.3766,45000.0
2015-03-02 15:05:00,76.41,76.49,76.4,76.48,42300.0,52.3766,52.4315,52.3698,52.4246,42300.0
2015-03-02 15:10:00,76.48,76.53,76.46,76.48,49100.0,52.4246,52.4589,52.4109,52.4246,49100.0
2015-03-02 15:15:00,76.48,76.51,76.44,76.48,34900.0,52.4246,52.4452,52.3972,52.4246,34900.0
2015-03-02 15:20:00,76.48,76.52,76.46,76.52,46300.0,52.4246,52.452,52.4109,52.452,46300.0
2015-03-02 15:25:00,76.52,76.59,76.48,76.59,58800.0,52.452,52.5,52.4246,52.5,58800.0
2015-03-02 15:30:00,76.59,76.74,76.59,76.73,94300.0,52.5,52.6029,52.5,52.596,94300.0
2015-03-02 15:35:00,76.74,76.92,76.74,76.91,102600.0,52.6029,52.7262,52.6029,52.7194,102600.0
2015-03-02 15:40:00,76.9,77.0,76.85,76.93,90600.0,52.7125,52.7811,52.6783,52.7331,90600.0
2015-03-02 15:45:00,76.92,77.0,76.9,77.0,96700.0,52.7262,52.7811,52.7125,52.7811,96700.0
2015-03-02 15:50:00,76.99,77.0,76.91,76.95,77400.0,52.7742,52.7811,52.7194,52.7468,77400.0
2015-03-02 15:55:00,76.96,77.03,76.93,77.01,200400.0,52.7537,52.8016,52.7331,52.7879,200400.0
2015-03-03 09:30:00,77.53,77.97,77.53,77.81,96200.0,53.1444,53.446,53.1444,53.3363,96200.0
2015-03-03 09:35:00,77.77,78.29,77.77,78.2,50000.0,53.3089,53.6653,53.3089,53.6036,50000.0
2015-03-03 09:40:00,78.25,78.33,77.83,77.9,43700.0,53.6379,53.6927,53.35,53.398,43700.0
2015-03-03 09:45:00,77.91,78.03,77.71,77.76,42300.0,53.4048,53.4871,53.2678,53.302,42300.0
2015-03-03 09:50:00,77.77,77.77,77.54,77.75,39500.0,53.3089,53.3089,53.1512,53.2952,39500.0
2015-03-03 09:55:00,77.79,77.84,77.69,77.8,61000.0,53.3226,53.3569,53.254,53.3294,61000.0
2015-03-03 10:00:00,77.81,78.04,77.78,78.01,71300.0,53.3363,53.494,53.3157,53.4734,71300.0
2015-03-03 10:05:00,78.01,78.02,77.71,77.76,25200.0,53.4734,53.4803,53.2678,53.302,25200.0
2015-03-03 10:10:00,77.77,77.81,77.55,77.58,23500.0,53.3089,53.3363,53.1581,53.1786,23500.0
2015-03-03 10:15:00,77.59,77.81,77.58,77.8,21400.0,53.1855,53.3363,53.1786,53.3294,21400.0
2015-03-03 10:20:00,77.79,77.89,77.75,77.79,19200.0,53.3226,53.3911,53.2952,53.3226,19200.0
2015-03-03 10:25:00,77.79,77.83,77.73,77.76,16700.0,53.3226,53.35,53.2815,53.302,16700.0
2015-03-03 10:30:00,77.76,77.91,77.69,77.83,20200.0,53.302,53.4048,53.254,53.35,20200.0
2015-03-03 10:35:00,77.81,77.9,77.79,77.89,36000.0,53.3363,53.398,53.3226,53.3911,36000.0
2015-03-03 10:40:00,77.88,77.98,77.81,77.83,26500.0,53.3843,53.4528,53.3363,53.35,26500.0
2015-03-03 10:45:00,77.85,77.91,77.83,77.9,20900.0,53.3637,53.4048,53.35,53.398,20900.0
2015-03-03 10:50:00,77.91,77.99,77.82,77.86,24200.0,53.4048,53.4597,53.3432,53.3706,24200.0
2015-03-03 10:55:00,77.87,77.87,77.68,77.76,19800.0,53.3774,53.3774,53.2472,53.302,19800.0
2015-03-03 11:00:00,77.75,77.77,77.66,77.76,14700.0,53.2952,53.3089,53.2335,53.302,14700.0
2015-03-03 11:05:00,77.77,77.78,77.66,77.7,21800.0,53.3089,53.3157,53.2335,53.2609,21800.0
2015-03-03 11:10:00,77.71,77.73,77.56,77.59,25500.0,53.2678,53.2815,53.1649,53.1855,25500.0
2015-03-03 11:15:00,77.59,77.7,77.56,77.65,15700.0,53.1855,53.2609,53.1649,53.2266,15700.0
2015-03-03 11:20:00,77.66,77.69,77.62,77.62,18800.0,53.2335,53.254,53.2061,53.2061,18800.0
2015-03-03 11:25:00,77.62,77.75,77.62,77.75,22100.0,53.2061,53.2952,53.2061,53.2952,22100.0
2015-03-03 11:30:00,77.75,77.78,77.61,77.63,33100.0,53.2952,53.3157,53.1992,53.2129,33100.0
2015-03-03 11:35:00,77.64,77.66,77.51,77.54,21400.0,53.2198,53.2335,53.1307,53.1512,21400.0
2015-03-03 11:40:00,77.54,77.57,77.48,77.54,15500.0,53.1512,53.1718,53.1101,53.1512,15500.0
2015-03-03 11:45:00,77.54,77.7,77.54,77.57,18600.0,53.1512,53.2609,53.1512,53.1718,18600.0
2015-03-03 11:50:00,77.56,77.63,77.49,77.58,16300.0,53.1649,53.2129,53.117,53.1786,16300.0
2015-03-03 11:55:00,77.59,77.67,77.59,77.67,19100.0,53.1855,53.2403,53.1855,53.2403,19100.0
2015-03-03 12:00:00,77.67,77.75,77.65,77.7,23400.0,53.2403,53.2952,53.2266,53.2609,23400.0
2015-03-03 12:05:00,77.71,77.8,77.66,77.79,20500.0,53.2678,53.3294,53.2335,53.3226,20500.0
2015-03-03 12:10:00,77.79,77.86,77.79,77.82,20200.0,53.3226,53.3706,53.3226,53.3432,20200.0
2015-03-03 12:15:00,77.83,77.98,77.81,77.91,26100.0,53.35,53.4528,53.3363,53.4048,26100.0
2015-03-03 12:20:00,77.91,77.98,77.86,77.93,32800.0,53.4048,53.4528,53.3706,53.4186,32800.0
2015-03-03 12:25:00,77.93,77.93,77.81,77.89,26600.0,53.4186,53.4186,53.3363,53.3911,26600.0
2015-03-03 12:30:00,77.89,77.9,77.81,77.83,16100.0,53.3911,53.398,53.3363,53.35,16100.0
2015-03-03 12:35:00,77.83,77.99,77.83,77.96,28800.0,53.35,53.4597,53.35,53.4391,28800.0
2015-03-03 12:40:00,77.96,78.01,77.95,78.0,18900.0,53.4391,53.4734,53.4323,53.4665,18900.0
2015-03-03 12:45:00,78.02,78.06,78.01,78.03,9600.0,53.4803,53.5077,53.4734,53.4871,9600.0
2015-03-03 12:50:00,78.03,78.1,77.97,78.02,20700.0,53.4871,53.5351,53.446,53.4803,20700.0
2015-03-03 12:55:00,78.02,78.13,78.0,78.1,25700.0,53.4803,53.5557,53.4665,53.5351,25700.0
2015-03-03 13:00:00,78.1,78.14,78.05,78.05,19100.0,53.5351,53.5625,53.5008,53.5008,19100.0
2015-03-03 13:05:00,78.06,78.12,78.04,78.12,12600.0,53.5077,53.5488,53.494,53.5488,12600.0
2015-03-03 13:10:00,78.13,78.15,78.09,78.09,14200.0,53.5557,53.5694,53.5282,53.5282,14200.0
2015-03-03 13:15:00,78.08,78.15,78.05,78.15,16000.0,53.5214,53.5694,53.5008,53.5694,16000.0
2015-03-03 13:20:00,78.15,78.18,78.09,78.12,15100.0,53.5694,53.5899,53.5282,53.5488,15100.0
2015-03-03 13:25:00,78.12,78.28,78.11,78.25,38300.0,53.5488,53.6585,53.5419,53.6379,38300.0
2015-03-03 13:30:00,78.25,78.27,78.13,78.14,22000.0,53.6379,53.6516,53.5557,53.5625,22000.0
2015-03-03 13:35:00,78.13,78.13,78.0,78.0,29000.0,53.5557,53.5557,53.4665,53.4665,29000.0
2015-03-03 13:40:00,78.01,78.02,77.93,77.97,28600.0,53.4734,53.4803,53.4186,53.446,28600.0
2015-03-03 13:45:00,77.96,78.07,77.93,77.98,28900.0,53.4391,53.5145,53.4186,53.4528,28900.0
2015-03-03 13:50:00,77.99,78.09,77.99,78.04,20200.0,53.4597,53.5282,53.4597,53.494,20200.0
2015-03-03 13:55:00,78.04,78.04,77.87,77.97,20300.0,53.494,53.494,53.3774,53.446,20300.0
2015-03-03 14:00:00,77.97,78.05,77.83,77.84,30200.0,53.446,53.5008,53.35,53.3569,30200.0
2015-03-03 14:05:00,77.83,77.98,77.78,77.98,27500.0,53.35,53.4528,53.3157,53.4528,27500.0
2015-03-03 14:10:00,77.98,78.14,77.98,78.13,27000.0,53.4528,53.5625,53.4528,53.5557,27000.0
2015-03-03 14:15:00,78.14,78.25,78.13,78.24,28300.0,53.5625,53.6379,53.5557,53.6311,28300.0
2015-03-03 14:20:00,78.23,78.27,78.18,78.19,26800.0,53.6242,53.6516,53.5899,53.5968,26800.0
2015-03-03 14:25:00,78.21,78.29,78.21,78.28,28900.0,53.6105,53.6653,53.6105,53.6585,28900.0
2015-03-03 14:30:00,78.28,78.33,78.23,78.27,34700.0,53.6585,53.6927,53.6242,53.6516,34700.0
2015-03-03 14:35:00,78.27,78.38,78.25,78.26,67900.0,53.6516,53.727,53.6379,53.6448,67900.0
2015-03-03 14:40:00,78.27,78.32,78.19,78.19,23100.0,53.6516,53.6859,53.5968,53.5968,23100.0
2015-03-03 14:45:00,78.2,78.26,78.18,78.2,20800.0,53.6036,53.6448,53.5899,53.6036,20800.0
2015-03-03 14:50:00,78.2,78.21,78.11,78.21,21700.0,53.6036,53.6105,53.5419,53.6105,21700.0
2015-03-03 14:55:00,78.2,78.26,78.17,78.2,22600.0,53.6036,53.6448,53.5831,53.6036,22600.0
2015-03-03 15:00:00,78.2,78.33,78.15,78.32,22900.0,53.6036,53.6927,53.5694,53.6859,22900.0
2015-03-03 15:05:00,78.31,78.33,78.28,78.29,34000.0,53.679,53.6927,53.6585,53.6653,34000.0
2015-03-03 15:10:00,78.28,78.29,78.16,78.18,24700.0,53.6585,53.6653,53.5762,53.5899,24700.0
2015-03-03 15:15:00,78.18,78.19,78.13,78.14,36400.0,53.5899,53.5968,53.5557,53.5625,36400.0
2015-03-03 15:20:00,78.14,78.23,78.14,78.2,29000.0,53.5625,53.6242,53.5625,53.6036,29000.0
2015-03-03 15:25:00,78.2,78.24,78.19,78.21,39700.0,53.6036,53.6311,53.5968,53.6105,39700.0
2015-03-03 15:30:00,78.21,78.35,78.21,78.35,62400.0,53.6105,53.7065,53.6105,53.7065,62400.0
2015-03-03 15:35:00,78.36,78.37,78.23,78.29,47400.0,53.7133,53.7202,53.6242,53.6653,47400.0
2015-03-03 15:40:00,78.29,78.31,78.2,78.25,41300.0,53.6653,53.679,53.6036,53.6379,41300.0
2015-03-03 15:45:00,78.23,78.3,78.17,78.27,62800.0,53.6242,53.6722,53.5831,53.6516,62800.0
2015-03-03 15:50:00,78.28,78.28,78.2,78.22,53000.0,53.6585,53.6585,53.6036,53.6173,53000.0
2015-03-03 15:55:00,78.22,78.33,78.08,78.1,247500.0,53.6173,53.6927,53.5214,53.5351,247500.0
2015-03-04 09:30:00,77.7,77.9,77.26,77.27,94500.0,53.2609,53.398,52.9593,52.9661,94500.0
2015-03-04 09:35:00,77.39,77.45,77.15,77.35,24300.0,53.0484,53.0895,52.8839,53.021,24300.0
2015-03-04 09:40:00,77.29,77.34,77.08,77.16,25000.0,52.9799,53.0141,52.8359,52.8907,25000.0
2015-03-04 09:45:00,77.16,77.56,77.1,77.41,25700.0,52.8907,53.1649,52.8496,53.0621,25700.0
2015-03-04 09:50:00,77.38,77.5,77.23,77.23,56600.0,53.0416,53.1238,52.9387,52.9387,56600.0
2015-03-04 09:55:00,77.22,77.4,77.15,77.29,29600.0,52.9319,53.0553,52.8839,52.9799,29600.0
2015-03-04 10:00:00,77.28,77.59,77.27,77.46,35100.0,52.973,53.1855,52.9661,53.0964,35100.0
2015-03-04 10:05:00,77.47,77.57,77.4,77.42,38300.0,53.1032,53.1718,53.0553,53.069,38300.0
2015-03-04 10:10:00,77.39,77.47,77.3,77.45,34100.0,53.0484,53.1032,52.9867,53.0895,34100.0
2015-03-04 10:15:00,77.45,77.64,77.44,77.58,30700.0,53.0895,53.2198,53.0827,53.1786,30700.0
2015-03-04 10:20:00,77.59,77.62,77.49,77.51,22500.0,53.1855,53.2061,53.117,53.1307,22500.0
2015-03-04 10:25:00,77.53,77.54,77.41,77.49,27800.0,53.1444,53.1512,53.0621,53.117,27800.0
2015-03-04 10:30:00,77.44,77.61,77.25,77.59,41600.0,53.0827,53.1992,52.9524,53.1855,41600.0
2015-03-04 10:35:00,77.58,77.58,77.44,77.52,29600.0,53.1786,53.1786,53.0827,53.1375,29600.0
2015-03-04 10:40:00,77.52,77.74,77.52,77.69,14900.0,53.1375,53.2883,53.1375,53.254,14900.0
2015-03-04 10:45:00,77.7,77.73,77.52,77.58,24600.0,53.2609,53.2815,53.1375,53.1786,24600.0
2015-03-04 10:50:00,77.58,77.68,77.55,77.67,19400.0,53.1786,53.2472,53.1581,53.2403,19400.0
2015-03-04 10:55:00,77.67,77.8,77.6,77.64,59700.0,53.2403,53.3294,53.1924,53.2198,59700.0
2015-03-04 11:00:00,77.63,77.65,77.51,77.62,37500.0,53.2129,53.2266,53.1307,53.2061,37500.0
2015-03-04 11:05:00,77.61,77.93,77.61,77.92,18400.0,53.1992,53.4186,53.1992,53.4117,18400.0
2015-03-04 11:10:00,77.91,77.93,77.73,77.82,18700.0,53.4048,53.4186,53.2815,53.3432,18700.0
2015-03-04 11:15:00,77.83,77.86,77.72,77.77,24900.0,53.35,53.3706,53.2746,53.3089,24900.0
2015-03-04 11:20:00,77.78,77.89,77.75,77.86,16100.0,53.3157,53.3911,53.2952,53.3706,16100.0
2015-03-04 11:25:00,77.87,77.93,77.86,77.87,20400.0,53.3774,53.4186,53.3706,53.3774,20400.0
2015-03-04 11:30:00,77.86,77.93,77.76,77.88,15600.0,53.3706,53.4186,53.302,53.3843,15600.0
2015-03-04 11:35:00,77.89,77.97,77.87,77.91,16800.0,53.3911,53.446,53.3774,53.4048,16800.0
2015-03-04 11:40:00,77.91,77.94,77.85,77.85,14300.0,53.4048,53.4254,53.3637,53.3637,14300.0
2015-03-04 11:45:00,77.84,77.87,77.76,77.78,12000.0,53.3569,53.3774,53.302,53.3157,12000.0
2015-03-04 11:50:00,77.77,77.82,77.73,77.82,14100.0,53.3089,53.3432,53.2815,53.3432,14100.0
2015-03-04 11:55:00,77.82,77.87,77.75,77.76,7700.0,53.3432,53.3774,53.2952,53.302,7700.0
2015-03-04 12:00:00,77.76,77.87,77.7,77.86,14100.0,53.302,53.3774,53.2609,53.3706,14100.0
2015-03-04 12:05:00,77.86,77.93,77.85,77.92,11600.0,53.3706,53.4186,53.3637,53.4117,11600.0
2015-03-04 12:10:00,77.92,78.02,77.87,78.01,21100.0,53.4117,53.4803,53.3774,53.4734,21100.0
2015-03-04 12:15:00,77.99,78.03,77.92,77.92,12400.0,53.4597,53.4871,53.4117,53.4117,12400.0
2015-03-04 12:20:00,77.91,77.92,77.85,77.89,17500.0,53.4048,53.4117,53.3637,53.3911,17500.0
2015-03-04 12:25:00,77.88,77.92,77.79,77.83,8800.0,53.3843,53.4117,53.3226,53.35,8800.0
2015-03-04 12:30:00,77.81,77.93,77.81,77.93,11200.0,53.3363,53.4186,53.3363,53.4186,11200.0
2015-03-04 12:35:00,77.93,77.99,77.89,77.93,9300.0,53.4186,53.4597,53.3911,53.4186,9300.0
2015-03-04 12:40:00,77.92,78.06,77.91,78.05,14700.0,53.4117,53.5077,53.4048,53.5008,14700.0
2015-03-04 12:45:00,78.05,78.08,78.02,78.02,11500.0,53.5008,53.5214,53.4803,53.4803,11500.0
2015-03-04 12:50:00,78.01,78.06,77.96,77.98,12000.0,53.4734,53.5077,53.4391,53.4528,12000.0
2015-03-04 12:55:00,77.99,77.99,77.91,77.91,9200.0,53.4597,53.4597,53.4048,53.4048,9200.0
2015-03-04 13:00:00,77.89,77.93,77.85,77.85,9600.0,53.3911,53.4186,53.3637,53.3637,9600.0
2015-03-04 13:05:00,77.84,77.86,77.77,77.86,12200.0,53.3569,53.3706,53.3089,53.3706,12200.0
2015-03-04 13:10:00,77.85,77.9,77.79,77.89,11700.0,53.3637,53.398,53.3226,53.3911,11700.0
2015-03-04 13:15:00,77.9,77.93,77.85,77.85,6500.0,53.398,53.4186,53.3637,53.3637,6500.0
2015-03-04 13:20:00,77.84,77.95,77.84,77.9,10300.0,53.3569,53.4323,53.3569,53.398,10300.0
2015-03-04 13:25:00,77.92,77.96,77.89,77.94,10000.0,53.4117,53.4391,53.3911,53.4254,10000.0
2015-03-04 13:30:00,77.94,77.97,77.8,77.84,11100.0,53.4254,53.446,53.3294,53.3569,11100.0
2015-03-04 13:35:00,77.84,77.84,77.63,77.68,20600.0,53.3569,53.3569,53.2129,53.2472,20600.0
2015-03-04 13:40:00,77.66,77.7,77.53,77.54,16400.0,53.2335,53.2609,53.1444,53.1512,16400.0
2015-03-04 13:45:00,77.54,77.54,77.37,77.39,18600.0,53.1512,53.1512,53.0347,53.0484,18600.0
2015-03-04 13:50:00,77.41,77.49,77.4,77.46,16800.0,53.0621,53.117,53.0553,53.0964,16800.0
2015-03-04 13:55:00,77.45,77.45,77.26,77.29,19000.0,53.0895,53.0895,52.9593,52.9799,19000.0
2015-03-04 14:00:00,77.29,77.41,77.29,77.35,29500.0,52.9799,53.0621,52.9799,53.021,29500.0
2015-03-04 14:05:00,77.33,77.43,77.29,77.43,16600.0,53.0073,53.0758,52.9799,53.0758,16600.0
2015-03-04 14:10:00,77.45,77.5,77.33,77.33,17300.0,53.0895,53.1238,53.0073,53.0073,17300.0
2015-03-04 14:15:00,77.32,77.35,77.14,77.15,28200.0,53.0004,53.021,52.877,52.8839,28200.0
2015-03-04 14:20:00,77.16,77.18,77.13,77.15,15400.0,52.8907,52.9045,52.8702,52.8839,15400.0
2015-03-04 14:25:00,77.14,77.24,77.13,77.24,20200.0,52.877,52.9456,52.8702,52.9456,20200.0
2015-03-04 14:30:00,77.24,77.24,77.09,77.16,30700.0,52.9456,52.9456,52.8428,52.8907,30700.0
2015-03-04 14:35:00,77.16,77.27,77.15,77.25,30900.0,52.8907,52.9661,52.8839,52.9524,30900.0
2015-03-04 14:40:00,77.26,77.51,77.26,77.48,21500.0,52.9593,53.1307,52.9593,53.1101,21500.0
2015-03-04 14:45:00,77.46,77.65,77.45,77.57,25300.0,53.0964,53.2266,53.0895,53.1718,25300.0
2015-03-04 14:50:00,77.56,77.69,77.55,77.67,19300.0,53.1649,53.254,53.1581,53.2403,19300.0
2015-03-04 14:55:00,77.67,77.79,77.64,77.79,23500.0,53.2403,53.3226,53.2198,53.3226,23500.0
2015-03-04 15:00:00,77.78,77.83,77.69,77.74,19000.0,53.3157,53.35,53.254,53.2883,19000.0
2015-03-04 15:05:00,77.72,77.74,77.67,77.67,26000.0,53.2746,53.2883,53.2403,53.2403,26000.0
2015-03-04 15:10:00,77.68,77.84,77.68,77.84,23900.0,53.2472,53.3569,53.2472,53.3569,23900.0
2015-03-04 15:15:00,77.84,77.9,77.81,77.84,25000.0,53.3569,53.398,53.3363,53.3569,25000.0
2015-03-04 15:20:00,77.85,77.93,77.84,77.92,24200.0,53.3637,53.4186,53.3569,53.4117,24200.0
2015-03-04 15:25:00,77.91,77.94,77.83,77.93,27000.0,53.4048,53.4254,53.35,53.4186,27000.0
2015-03-04 15:30:00,77.93,78.03,77.93,77.94,34900.0,53.4186,53.4871,53.4186,53.4254,34900.0
2015-03-04 15:35:00,77.95,78.0,77.93,77.99,43800.0,53.4323,53.4665,53.4186,53.4597,43800.0
2015-03-04 15:40:00,77.99,78.03,77.94,77.99,37800.0,53.4597,53.4871,53.4254,53.4597,37800.0
2015-03-04 15:45:00,77.98,78.0,77.94,77.99,48400.0,53.4528,53.4665,53.4254,53.4597,48400.0
2015-03-04 15:50:00,77.99,78.01,77.93,77.95,42700.0,53.4597,53.4734,53.4186,53.4323,42700.0
2015-03-04 15:55:00,77.95,78.0,77.94,77.97,64900.0,53.4323,53.4665,53.4254,53.446,64900.0
2015-03-05 09:30:00,78.2,78.35,77.97,78.06,52800.0,53.6036,53.7065,53.446,53.5077,52800.0
2015-03-05 09:35:00,78.03,78.14,77.83,77.87,19900.0,53.4871,53.5625,53.35,53.3774,19900.0
2015-03-05 09:40:00,77.86,77.95,77.71,77.71,12500.0,53.3706,53.4323,53.2678,53.2678,12500.0
2015-03-05 09:45:00,77.68,77.88,77.65,77.79,26300.0,53.2472,53.3843,53.2266,53.3226,26300.0
2015-03-05 09:50:00,77.79,77.88,77.51,77.55,48200.0,53.3226,53.3843,53.1307,53.1581,48200.0
2015-03-05 09:55:00,77.56,77.66,77.49,77.65,11700.0,53.1649,53.2335,53.117,53.2266,11700.0
2015-03-05 10:00:00,77.64,77.67,77.4,77.47,13300.0,53.2198,53.2403,53.0553,53.1032,13300.0
2015-03-05 10:05:00,77.45,77.52,77.28,77.34,21800.0,53.0895,53.1375,52.973,53.0141,21800.0
2015-03-05 10:10:00,77.34,77.4,77.25,77.34,28000.0,53.0141,53.0553,52.9524,53.0141,28000.0
2015-03-05 10:15:00,77.35,77.35,77.21,77.28,30500.0,53.021,53.021,52.925,52.973,30500.0
2015-03-05 10:20:00,77.26,77.28,77.12,77.22,24000.0,52.9593,52.973,52.8633,52.9319,24000.0
2015-03-05 10:25:00,77.21,77.26,77.14,77.19,21300.0,52.925,52.9593,52.877,52.9113,21300.0
2015-03-05 10:30:00,77.21,77.38,77.2,77.36,49800.0,52.925,53.0416,52.9182,53.0278,49800.0
2015-03-05 10:35:00,77.38,77.46,77.36,77.39,23500.0,53.0416,53.0964,53.0278,53.0484,23500.0
2015-03-05 10:40:00,77.4,77.5,77.37,77.39,14300.0,53.0553,53.1238,53.0347,53.0484,14300.0
2015-03-05 10:45:00,77.39,77.54,77.37,77.53,16800.0,53.0484,53.1512,53.0347,53.1444,16800.0
2015-03-05 10:50:00,77.54,77.67,77.52,77.66,18300.0,53.1512,53.2403,53.1375,53.2335,18300.0
2015-03-05 10:55:00,77.67,77.76,77.64,77.69,36300.0,53.2403,53.302,53.2198,53.254,36300.0
2015-03-05 11:00:00,77.67,77.68,77.54,77.59,16400.0,53.2403,53.2472,53.1512,53.1855,16400.0
2015-03-05 11:05:00,77.6,77.62,77.41,77.43,17300.0,53.1924,53.2061,53.0621,53.0758,17300.0
2015-03-05 11:10:00,77.44,77.46,77.36,77.45,18800.0,53.0827,53.0964,53.0278,53.0895,18800.0
2015-03-05 11:15:00,77.45,77.55,77.45,77.5,14100.0,53.0895,53.1581,53.0895,53.1238,14100.0
2015-03-05 11:20:00,77.51,77.54,77.31,77.32,21500.0,53.1307,53.1512,52.9936,53.0004,21500.0
2015-03-05 11:25:00,77.34,77.44,77.34,77.42,10500.0,53.0141,53.0827,53.0141,53.069,10500.0
2015-03-05 11:30:00,77.42,77.44,77.36,77.36,10200.0,53.069,53.0827,53.0278,53.0278,10200.0
2015-03-05 11:35:00,77.38,77.5,77.34,77.48,19100.0,53.0416,53.1238,53.0141,53.1101,19100.0
2015-03-05 11:40:00,77.51,77.57,77.47,77.57,14500.0,53.1307,53.1718,53.1032,53.1718,14500.0
2015-03-05 11:45:00,77.58,77.65,77.54,77.58,15400.0,53.1786,53.2266,53.1512,53.1786,15400.0
2015-03-05 11:50:00,77.59,77.63,77.57,77.57,6800.0,53.1855,53.2129,53.1718,53.1718,6800.0
2015-03-05 11:55:00,77.55,77.59,77.52,77.52,7000.0,53.1581,53.1855,53.1375,53.1375,7000.0
2015-03-05 12:00:00,77.53,77.54,77.47,77.53,12500.0,53.1444,53.1512,53.1032,53.1444,12500.0
2015-03-05 12:05:00,77.53,77.54,77.46,77.47,7600.0,53.1444,53.1512,53.0964,53.1032,7600.0
2015-03-05 12:10:00,77.47,77.51,77.44,77.44,7800.0,53.1032,53.1307,53.0827,53.0827,7800.0
2015-03-05 12:15:00,77.43,77.43,77.36,77.37,11700.0,53.0758,53.0758,53.0278,53.0347,11700.0
2015-03-05 12:20:00,77.37,77.42,77.3,77.41,12900.0,53.0347,53.069,52.9867,53.0621,12900.0
2015-03-05 12:25:00,77.42,77.43,77.3,77.3,12100.0,53.069,53.0758,52.9867,52.9867,12100.0
2015-03-05 12:30:00,77.3,77.35,77.26,77.33,10400.0,52.9867,53.021,52.9593,53.0073,10400.0
2015-03-05 12:35:00,77.35,77.44,77.34,77.42,9700.0,53.021,53.0827,53.0141,53.069,9700.0
2015-03-05 12:40:00,77.41,77.53,77.41,77.52,9800.0,53.0621,53.1444,53.0621,53.1375,9800.0
2015-03-05 12:45:00,77.51,77.54,77.46,77.49,13800.0,53.1307,53.1512,53.0964,53.117,13800.0
2015-03-05 12:50:00,77.47,77.47,77.35,77.36,15900.0,53.1032,53.1032,53.021,53.0278,15900.0
2015-03-05 12:55:00,77.35,77.36,77.22,77.22,12200.0,53.021,53.0278,52.9319,52.9319,12200.0
2015-03-05 13:00:00,77.22,77.22,77.14,77.2,22200.0,52.9319,52.9319,52.877,52.9182,22200.0
2015-03-05 13:05:00,77.2,77.37,77.2,77.36,12000.0,52.9182,53.0347,52.9182,53.0278,12000.0
2015-03-05 13:10:00,77.37,77.56,77.37,77.56,11500.0,53.0347,53.1649,53.0347,53.1649,11500.0
2015-03-05 13:15:00,77.54,77.57,77.5,77.55,11600.0,53.1512,53.1718,53.1238,53.1581,11600.0
2015-03-05 13:20:00,77.57,77.59,77.5,77.58,11900.0,53.1718,53.1855,53.1238,53.1786,11900.0
2015-03-05 13:25:00,77.59,77.65,77.59,77.61,9600.0,53.1855,53.2266,53.1855,53.1992,9600.0
2015-03-05 13:30:00,77.59,77.59,77.5,77.5,9700.0,53.1855,53.1855,53.1238,53.1238,9700.0
2015-03-05 13:35:00,77.5,77.5,77.45,77.47,7600.0,53.1238,53.1238,53.0895,53.1032,7600.0
2015-03-05 13:40:00,77.45,77.45,77.35,77.42,64000.0,53.0895,53.0895,53.021,53.069,64000.0
2015-03-05 13:45:00,77.42,77.59,77.4,77.58,10700.0,53.069,53.1855,53.0553,53.1786,10700.0
2015-03-05 13:50:00,77.58,77.62,77.55,77.6,14400.0,53.1786,53.2061,53.1581,53.1924,14400.0
2015-03-05 13:55:00,77.6,77.6,77.5,77.52,11600.0,53.1924,53.1924,53.1238,53.1375,11600.0
2015-03-05 14:00:00,77.53,77.6,77.5,77.54,76300.0,53.1444,53.1924,53.1238,53.1512,76300.0
2015-03-05 14:05:00,77.53,77.61,77.53,77.54,31700.0,53.1444,53.1992,53.1444,53.1512,31700.0
2015-03-05 14:10:00,77.54,77.58,77.5,77.52,56200.0,53.1512,53.1786,53.1238,53.1375,56200.0
2015-03-05 14:15:00,77.52,77.56,77.47,77.52,64500.0,53.1375,53.1649,53.1032,53.1375,64500.0
2015-03-05 14:20:00,77.53,77.53,77.34,77.37,14700.0,53.1444,53.1444,53.0141,53.0347,14700.0
2015-03-05 14:25:00,77.38,77.42,77.34,77.38,13400.0,53.0416,53.069,53.0141,53.0416,13400.0
2015-03-05 14:30:00,77.38,77.4,77.3,77.37,13000.0,53.0416,53.0553,52.9867,53.0347,13000.0
2015-03-05 14:35:00,77.38,77.39,77.29,77.34,25900.0,53.0416,53.0484,52.9799,53.0141,25900.0
2015-03-05 14:40:00,77.35,77.36,77.2,77.23,23100.0,53.021,53.0278,52.9182,52.9387,23100.0
2015-03-05 14:45:00,77.25,77.33,77.24,77.28,18400.0,52.9524,53.0073,52.9456,52.973,18400.0
2015-03-05 14:50:00,77.28,77.38,77.28,77.36,26700.0,52.973,53.0416,52.973,53.0278,26700.0
2015-03-05 14:55:00,77.33,77.34,77.27,77.3,13100.0,53.0073,53.0141,52.9661,52.9867,13100.0
2015-03-05 15:00:00,77.29,77.31,77.25,77.29,16300.0,52.9799,52.9936,52.9524,52.9799,16300.0
2015-03-05 15:05:00,77.29,77.3,77.15,77.17,22200.0,52.9799,52.9867,52.8839,52.8976,22200.0
2015-03-05 15:10:00,77.16,77.19,77.08,77.08,31400.0,52.8907,52.9113,52.8359,52.8359,31400.0
2015-03-05 15:15:00,77.08,77.08,77.0,77.0,47500.0,52.8359,52.8359,52.7811,52.7811,47500.0
2015-03-05 15:20:00,77.01,77.07,77.0,77.02,33600.0,52.7879,52.8291,52.7811,52.7948,33600.0
2015-03-05 15:25:00,77.01,77.18,77.01,77.16,64100.0,52.7879,52.9045,52.7879,52.8907,64100.0
2015-03-05 15:30:00,77.15,77.15,77.03,77.07,29900.0,52.8839,52.8839,52.8016,52.8291,29900.0
2015-03-05 15:35:00,77.06,77.07,76.9,76.91,54800.0,52.8222,52.8291,52.7125,52.7194,54800.0
2015-03-05 15:40:00,76.9,77.14,76.85,76.91,136600.0,52.7125,52.877,52.6783,52.7194,136600.0
2015-03-05 15:45:00,76.92,77.02,76.88,76.94,130400.0,52.7262,52.7948,52.6988,52.7399,130400.0
2015-03-05 15:50:00,76.95,76.98,76.92,76.92,74900.0,52.7468,52.7674,52.7262,52.7262,74900.0
2015-03-05 15:55:00,76.93,76.96,76.85,76.88,112700.0,52.7331,52.7537,52.6783,52.6988,112700.0
2015-03-06 09:30:00,76.16,76.5,76.0,76.2,74900.0,52.2053,52.4383,52.0956,52.2327,74900.0
2015-03-06 09:35:00,76.33,76.93,76.32,76.81,27100.0,52.3218,52.7331,52.315,52.6508,27100.0
2015-03-06 09:40:00,76.84,77.3,76.84,77.06,49900.0,52.6714,52.9867,52.6714,52.8222,49900.0
2015-03-06 09:45:00,77.05,77.06,76.68,76.76,25000.0,52.8153,52.8222,52.5617,52.6166,25000.0
2015-03-06 09:50:00,76.79,76.81,76.48,76.54,102400.0,52.6371,52.6508,52.4246,52.4658,102400.0
2015-03-06 09:55:00,76.51,76.82,76.5,76.77,47700.0,52.4452,52.6577,52.4383,52.6234,47700.0
2015-03-06 10:00:00,76.78,76.85,76.61,76.61,49600.0,52.6303,52.6783,52.5137,52.5137,49600.0
2015-03-06 10:05:00,76.62,76.72,76.57,76.61,25500.0,52.5206,52.5891,52.4863,52.5137,25500.0
2015-03-06 10:10:00,76.61,76.72,76.58,76.59,13700.0,52.5137,52.5891,52.4932,52.5,13700.0
2015-03-06 10:15:00,76.58,76.58,76.49,76.57,17900.0,52.4932,52.4932,52.4315,52.4863,17900.0
2015-03-06 10:20:00,76.57,76.62,76.43,76.51,27300.0,52.4863,52.5206,52.3904,52.4452,27300.0
2015-03-06 10:25:00,76.52,76.8,76.52,76.71,17300.0,52.452,52.644,52.452,52.5823,17300.0
2015-03-06 10:30:00,76.71,76.71,76.54,76.58,23000.0,52.5823,52.5823,52.4658,52.4932,23000.0
2015-03-06 10:35:00,76.59,76.63,76.51,76.55,19400.0,52.5,52.5274,52.4452,52.4726,19400.0
2015-03-06 10:40:00,76.54,76.61,76.48,76.6,19700.0,52.4658,52.5137,52.4246,52.5069,19700.0
2015-03-06 10:45:00,76.58,76.59,76.4,76.5,37000.0,52.4932,52.5,52.3698,52.4383,37000.0
2015-03-06 10:50:00,76.5,76.61,76.46,76.52,53200.0,52.4383,52.5137,52.4109,52.452,53200.0
2015-03-06 10:55:00,76.53,76.55,76.44,76.51,25100.0,52.4589,52.4726,52.3972,52.4452,25100.0
2015-03-06 11:00:00,76.51,76.54,76.38,76.4,30800.0,52.4452,52.4658,52.3561,52.3698,30800.0
2015-03-06 11:05:00,76.39,76.46,76.34,76.34,29100.0,52.3629,52.4109,52.3287,52.3287,29100.0
2015-03-06 11:10:00,76.34,76.5,76.33,76.45,46400.0,52.3287,52.4383,52.3218,52.4041,46400.0
2015-03-06 11:15:00,76.43,76.5,76.39,76.5,37000.0,52.3904,52.4383,52.3629,52.4383,37000.0
2015-03-06 11:20:00,76.51,76.52,76.42,76.5,29600.0,52.4452,52.452,52.3835,52.4383,29600.0
2015-03-06 11:25:00,76.48,76.63,76.47,76.55,33600.0,52.4246,52.5274,52.4178,52.4726,33600.0
2015-03-06 11:30:00,76.54,76.65,76.48,76.58,24800.0,52.4658,52.5412,52.4246,52.4932,24800.0
2015-03-06 11:35:00,76.58,76.61,76.48,76.61,27500.0,52.4932,52.5137,52.4246,52.5137,27500.0
2015-03-06 11:40:00,76.61,76.71,76.55,76.57,35900.0,52.5137,52.5823,52.4726,52.4863,35900.0
2015-03-06 11:45:00,76.56,76.62,76.52,76.55,40300.0,52.4795,52.5206,52.452,52.4726,40300.0
2015-03-06 11:50:00,76.55,76.57,76.47,76.5,36600.0,52.4726,52.4863,52.4178,52.4383,36600.0
2015-03-06 11:55:00,76.5,76.64,76.48,76.64,34600.0,52.4383,52.5343,52.4246,52.5343,34600.0
2015-03-06 12:00:00,76.65,76.77,76.65,76.76,16000.0,52.5412,52.6234,52.5412,52.6166,16000.0
2015-03-06 12:05:00,76.76,76.77,76.7,76.75,13100.0,52.6166,52.6234,52.5754,52.6097,13100.0
2015-03-06 12:10:00,76.75,76.76,76.63,76.68,14600.0,52.6097,52.6166,52.5274,52.5617,14600.0
2015-03-06 12:15:00,76.68,76.71,76.5,76.52,17300.0,52.5617,52.5823,52.4383,52.452,17300.0
2015-03-06 12:20:00,76.53,76.55,76.49,76.51,22900.0,52.4589,52.4726,52.4315,52.4452,22900.0
2015-03-06 12:25:00,76.5,76.54,76.49,76.5,41400.0,52.4383,52.4658,52.4315,52.4383,41400.0
2015-03-06 12:30:00,76.51,76.51,76.3,76.33,30200.0,52.4452,52.4452,52.3012,52.3218,30200.0
2015-03-06 12:35:00,76.34,76.4,76.31,76.4,10800.0,52.3287,52.3698,52.3081,52.3698,10800.0
2015-03-06 12:40:00,76.4,76.45,76.39,76.41,9800.0,52.3698,52.4041,52.3629,52.3766,9800.0
2015-03-06 12:45:00,76.41,76.43,76.33,76.34,10200.0,52.3766,52.3904,52.3218,52.3287,10200.0
2015-03-06 12:50:00,76.34,76.35,76.25,76.25,23500.0,52.3287,52.3355,52.267,52.267,23500.0
2015-03-06 12:55:00,76.26,76.28,76.22,76.25,45900.0,52.2738,52.2875,52.2464,52.267,45900.0
2015-03-06 13:00:00,76.26,76.34,76.22,76.25,21800.0,52.2738,52.3287,52.2464,52.267,21800.0
2015-03-06 13:05:00,76.24,76.29,76.22,76.24,42800.0,52.2601,52.2944,52.2464,52.2601,42800.0
2015-03-06 13:10:00,76.25,76.25,76.1,76.11,41200.0,52.267,52.267,52.1642,52.171,41200.0
2015-03-06 13:15:00,76.11,76.18,76.08,76.15,32400.0,52.171,52.219,52.1504,52.1984,32400.0
2015-03-06 13:20:00,76.16,76.18,76.1,76.1,34600.0,52.2053,52.219,52.1642,52.1642,34600.0
2015-03-06 13:25:00,76.11,76.16,76.08,76.09,26800.0,52.171,52.2053,52.1504,52.1573,26800.0
2015-03-06 13:30:00,76.09,76.1,75.98,75.98,26500.0,52.1573,52.1642,52.0819,52.0819,26500.0
2015-03-06 13:35:00,75.95,75.96,75.91,75.93,24900.0,52.0613,52.0682,52.0339,52.0476,24900.0
2015-03-06 13:40:00,75.94,75.97,75.87,75.94,18200.0,52.0545,52.075,52.0065,52.0545,18200.0
2015-03-06 13:45:00,75.94,75.94,75.82,75.91,27300.0,52.0545,52.0545,51.9722,52.0339,27300.0
2015-03-06 13:50:00,75.91,76.01,75.88,75.97,21600.0,52.0339,52.1025,52.0133,52.075,21600.0
2015-03-06 13:55:00,75.96,76.21,75.96,76.2,34100.0,52.0682,52.2396,52.0682,52.2327,34100.0
2015-03-06 14:00:00,76.21,76.32,76.2,76.2,39100.0,52.2396,52.315,52.2327,52.2327,39100.0
2015-03-06 14:05:00,76.2,76.21,76.07,76.13,19500.0,52.2327,52.2396,52.1436,52.1847,19500.0
2015-03-06 14:10:00,76.13,76.21,76.13,76.15,16300.0,52.1847,52.2396,52.1847,52.1984,16300.0
2015-03-06 14:15:00,76.16,76.2,76.01,76.03,17400.0,52.2053,52.2327,52.1025,52.1162,17400.0
2015-03-06 14:20:00,76.05,76.05,75.84,75.95,27700.0,52.1299,52.1299,51.9859,52.0613,27700.0
2015-03-06 14:25:00,75.96,75.97,75.87,75.9,19000.0,52.0682,52.075,52.0065,52.0271,19000.0
2015-03-06 14:30:00,75.9,75.92,75.82,75.83,17800.0,52.0271,52.0408,51.9722,51.9791,17800.0
2015-03-06 14:35:00,75.83,75.83,75.61,75.61,30900.0,51.9791,51.9791,51.8283,51.8283,30900.0
2015-03-06 14:40:00,75.61,75.61,75.46,75.49,23700.0,51.8283,51.8283,51.7255,51.746,23700.0
2015-03-06 14:45:00,75.5,75.5,75.42,75.46,56500.0,51.7529,51.7529,51.698,51.7255,56500.0
2015-03-06 14:50:00,75.48,75.53,75.45,75.49,42300.0,51.7392,51.7734,51.7186,51.746,42300.0
2015-03-06 14:55:00,75.49,75.53,75.43,75.44,21600.0,51.746,51.7734,51.7049,51.7117,21600.0
2015-03-06 15:00:00,75.43,75.65,75.42,75.58,30100.0,51.7049,51.8557,51.698,51.8077,30100.0
2015-03-06 15:05:00,75.59,75.63,75.45,75.48,39900.0,51.8146,51.842,51.7186,51.7392,39900.0
2015-03-06 15:10:00,75.48,75.49,75.3,75.33,46300.0,51.7392,51.746,51.6158,51.6363,46300.0
2015-03-06 15:15:00,75.33,75.37,75.27,75.37,67600.0,51.6363,51.6638,51.5952,51.6638,67600.0
2015-03-06 15:20:00,75.37,75.52,75.36,75.52,58400.0,51.6638,51.7666,51.6569,51.7666,58400.0
2015-03-06 15:25:00,75.53,75.54,75.31,75.34,44000.0,51.7734,51.7803,51.6226,51.6432,44000.0
2015-03-06 15:30:00,75.34,75.45,75.2,75.24,62100.0,51.6432,51.7186,51.5472,51.5746,62100.0
2015-03-06 15:35:00,75.25,75.3,75.17,75.22,73600.0,51.5815,51.6158,51.5267,51.5609,73600.0
2015-03-06 15:40:00,75.21,75.25,75.15,75.2,109900.0,51.5541,51.5815,51.513,51.5472,109900.0
2015-03-06 15:45:00,75.2,75.25,75.16,75.16,112000.0,51.5472,51.5815,51.5198,51.5198,112000.0
2015-03-06 15:50:00,75.15,75.25,75.14,75.21,163500.0,51.513,51.5815,51.5061,51.5541,163500.0
2015-03-06 15:55:00,75.2,75.38,75.19,75.36,156600.0,51.5472,51.6706,51.5404,51.6569,156600.0
2015-03-09 09:30:00,75.44,76.5,75.44,76.5,73600.0,51.7117,52.4383,51.7117,52.4383,73600.0
2015-03-09 09:35:00,76.51,76.72,76.37,76.63,31900.0,52.4452,52.5891,52.3492,52.5274,31900.0
2015-03-09 09:40:00,76.63,76.78,76.6,76.75,37700.0,52.5274,52.6303,52.5069,52.6097,37700.0
2015-03-09 09:45:00,76.74,76.76,76.49,76.5,68000.0,52.6029,52.6166,52.4315,52.4383,68000.0
2015-03-09 09:50:00,76.51,76.51,76.31,76.44,47200.0,52.4452,52.4452,52.3081,52.3972,47200.0
2015-03-09 09:55:00,76.46,76.62,76.46,76.62,26200.0,52.4109,52.5206,52.4109,52.5206,26200.0
2015-03-09 10:00:00,76.6,76.84,76.6,76.84,33500.0,52.5069,52.6714,52.5069,52.6714,33500.0
2015-03-09 10:05:00,76.84,77.04,76.81,76.95,32500.0,52.6714,52.8085,52.6508,52.7468,32500.0
2015-03-09 10:10:00,76.94,77.02,76.82,77.02,43100.0,52.7399,52.7948,52.6577,52.7948,43100.0
2015-03-09 10:15:00,77.0,77.23,76.97,77.23,32800.0,52.7811,52.9387,52.7605,52.9387,32800.0
2015-03-09 10:20:00,77.22,77.29,77.15,77.2,25600.0,52.9319,52.9799,52.8839,52.9182,25600.0
2015-03-09 10:25:00,77.18,77.19,77.08,77.12,25800.0,52.9045,52.9113,52.8359,52.8633,25800.0
2015-03-09 10:30:00,77.13,77.33,77.06,77.31,26300.0,52.8702,53.0073,52.8222,52.9936,26300.0
2015-03-09 10:35:00,77.33,77.42,77.28,77.3,32700.0,53.0073,53.069,52.973,52.9867,32700.0
2015-03-09 10:40:00,77.29,77.47,77.26,77.47,25500.0,52.9799,53.1032,52.9593,53.1032,25500.0
2015-03-09 10:45:00,77.46,77.46,77.15,77.15,95000.0,53.0964,53.0964,52.8839,52.8839,95000.0
2015-03-09 10:50:00,77.16,77.25,77.09,77.25,64500.0,52.8907,52.9524,52.8428,52.9524,64500.0
2015-03-09 10:55:00,77.25,77.25,77.11,77.15,21900.0,52.9524,52.9524,52.8565,52.8839,21900.0
2015-03-09 11:00:00,77.15,77.24,77.11,77.21,109500.0,52.8839,52.9456,52.8565,52.925,109500.0
2015-03-09 11:05:00,77.22,77.31,77.2,77.23,34600.0,52.9319,52.9936,52.9182,52.9387,34600.0
2015-03-09 11:10:00,77.24,77.24,77.14,77.2,26900.0,52.9456,52.9456,52.877,52.9182,26900.0
2015-03-09 11:15:00,77.2,77.32,77.19,77.3,40500.0,52.9182,53.0004,52.9113,52.9867,40500.0
2015-03-09 11:20:00,77.31,77.31,77.18,77.18,32700.0,52.9936,52.9936,52.9045,52.9045,32700.0
2015-03-09 11:25:00,77.17,77.28,77.17,77.25,19600.0,52.8976,52.973,52.8976,52.9524,19600.0
2015-03-09 11:30:00,77.25,77.35,77.25,77.35,37800.0,52.9524,53.021,52.9524,53.021,37800.0
2015-03-09 11:35:00,77.35,77.35,77.3,77.3,23600.0,53.021,53.021,52.9867,52.9867,23600.0
2015-03-09 11:40:00,77.29,77.34,77.24,77.33,26300.0,52.9799,53.0141,52.9456,53.0073,26300.0
2015-03-09 11:45:00,77.33,77.35,77.29,77.35,23900.0,53.0073,53.021,52.9799,53.021,23900.0
2015-03-09 11:50:00,77.34,77.34,77.22,77.23,18200.0,53.0141,53.0141,52.9319,52.9387,18200.0
2015-03-09 11:55:00,77.24,77.33,77.23,77.33,29500.0,52.9456,53.0073,52.9387,53.0073,29500.0
2015-03-09 12:00:00,77.32,77.34,77.22,77.23,22400.0,53.0004,53.0141,52.9319,52.9387,22400.0
2015-03-09 12:05:00,77.23,77.27,77.18,77.24,40000.0,52.9387,52.9661,52.9045,52.9456,40000.0
2015-03-09 12:10:00,77.24,77.26,77.2,77.24,17900.0,52.9456,52.9593,52.9182,52.9456,17900.0
2015-03-09 12:15:00,77.24,77.29,77.19,77.29,17400.0,52.9456,52.9799,52.9113,52.9799,17400.0
2015-03-09 12:20:00,77.29,77.41,77.29,77.41,20600.0,52.9799,53.0621,52.9799,53.0621,20600.0
2015-03-09 12:25:00,77.4,77.4,77.28,77.3,21700.0,53.0553,53.0553,52.973,52.9867,21700.0
2015-03-09 12:30:00,77.3,77.44,77.3,77.38,37300.0,52.9867,53.0827,52.9867,53.0416,37300.0
2015-03-09 12:35:00,77.39,77.42,77.31,77.31,35500.0,53.0484,53.069,52.9936,52.9936,35500.0
2015-03-09 12:40:00,77.32,77.32,77.23,77.24,21500.0,53.0004,53.0004,52.9387,52.9456,21500.0
2015-03-09 12:45:00,77.24,77.31,77.24,77.27,13700.0,52.9456,52.9936,52.9456,52.9661,13700.0
2015-03-09 12:50:00,77.27,77.27,77.24,77.27,10300.0,52.9661,52.9661,52.9456,52.9661,10300.0
2015-03-09 12:55:00,77.27,77.3,77.21,77.21,16500.0,52.9661,52.9867,52.925,52.925,16500.0
2015-03-09 13:00:00,77.22,77.22,77.16,77.2,12200.0,52.9319,52.9319,52.8907,52.9182,12200.0
2015-03-09 13:05:00,77.2,77.23,77.12,77.19,19100.0,52.9182,52.9387,52.8633,52.9113,19100.0
2015-03-09 13:10:00,77.18,77.2,77.15,77.16,19100.0,52.9045,52.9182,52.8839,52.8907,19100.0
2015-03-09 13:15:00,77.16,77.16,77.0,77.01,17700.0,52.8907,52.8907,52.7811,52.7879,17700.0
2015-03-09 13:20:00,77.01,77.02,76.98,77.0,28400.0,52.7879,52.7948,52.7674,52.7811,28400.0
2015-03-09 13:25:00,77.01,77.11,77.0,77.1,21500.0,52.7879,52.8565,52.7811,52.8496,21500.0
2015-03-09 13:30:00,77.1,77.23,77.1,77.14,18200.0,52.8496,52.9387,52.8496,52.877,18200.0
2015-03-09 13:35:00,77.13,77.14,77.08,77.12,16700.0,52.8702,52.877,52.8359,52.8633,16700.0
2015-03-09 13:40:00,77.12,77.25,77.12,77.23,14300.0,52.8633,52.9524,52.8633,52.9387,14300.0
2015-03-09 13:45:00,77.23,77.3,77.22,77.26,16100.0,52.9387,52.9867,52.9319,52.9593,16100.0
2015-03-09 13:50:00,77.26,77.28,77.02,77.02,19500.0,52.9593,52.973,52.7948,52.7948,19500.0
2015-03-09 13:55:00,77.02,77.02,76.93,76.96,22300.0,52.7948,52.7948,52.7331,52.7537,22300.0
2015-03-09 14:00:00,76.96,77.06,76.9,76.94,19500.0,52.7537,52.8222,52.7125,52.7399,19500.0
2015-03-09 14:05:00,76.94,76.98,76.91,76.96,22700.0,52.7399,52.7674,52.7194,52.7537,22700.0
2015-03-09 14:10:00,76.96,76.98,76.93,76.97,25600.0,52.7537,52.7674,52.7331,52.7605,25600.0
2015-03-09 14:15:00,76.97,77.02,76.97,77.0,25800.0,52.7605,52.7948,52.7605,52.7811,25800.0
2015-03-09 14:20:00,76.98,77.02,76.94,76.98,24300.0,52.7674,52.7948,52.7399,52.7674,24300.0
2015-03-09 14:25:00,76.98,76.98,76.79,76.8,25000.0,52.7674,52.7674,52.6371,52.644,25000.0
2015-03-09 14:30:00,76.82,76.83,76.71,76.74,37100.0,52.6577,52.6645,52.5823,52.6029,37100.0
2015-03-09 14:35:00,76.74,76.8,76.74,76.8,48200.0,52.6029,52.644,52.6029,52.644,48200.0
2015-03-09 14:40:00,76.8,76.81,76.59,76.65,54800.0,52.644,52.6508,52.5,52.5412,54800.0
2015-03-09 14:45:00,76.65,76.9,76.65,76.9,21700.0,52.5412,52.7125,52.5412,52.7125,21700.0
2015-03-09 14:50:00,76.91,77.0,76.88,76.95,36400.0,52.7194,52.7811,52.6988,52.7468,36400.0
2015-03-09 14:55:00,76.94,76.97,76.89,76.91,23500.0,52.7399,52.7605,52.7057,52.7194,23500.0
2015-03-09 15:00:00,76.91,76.92,76.86,76.86,36800.0,52.7194,52.7262,52.6851,52.6851,36800.0
2015-03-09 15:05:00,76.87,76.87,76.71,76.78,36800.0,52.692,52.692,52.5823,52.6303,36800.0
2015-03-09 15:10:00,76.78,76.8,76.72,76.77,26600.0,52.6303,52.644,52.5891,52.6234,26600.0
2015-03-09 15:15:00,76.76,76.77,76.6,76.61,25700.0,52.6166,52.6234,52.5069,52.5137,25700.0
2015-03-09 15:20:00,76.61,76.64,76.44,76.44,50600.0,52.5137,52.5343,52.3972,52.3972,50600.0
2015-03-09 15:25:00,76.44,76.44,76.27,76.27,48600.0,52.3972,52.3972,52.2807,52.2807,48600.0
2015-03-09 15:30:00,76.29,76.45,76.28,76.45,76200.0,52.2944,52.4041,52.2875,52.4041,76200.0
2015-03-09 15:35:00,76.45,76.49,76.38,76.4,52200.0,52.4041,52.4315,52.3561,52.3698,52200.0
2015-03-09 15:40:00,76.4,76.44,76.3,76.31,62400.0,52.3698,52.3972,52.3012,52.3081,62400.0
2015-03-09 15:45:00,76.31,76.42,76.29,76.38,67700.0,52.3081,52.3835,52.2944,52.3561,67700.0
2015-03-09 15:50:00,76.39,76.4,76.3,76.32,69800.0,52.3629,52.3698,52.3012,52.315,69800.0
2015-03-09 15:55:00,76.32,76.34,76.26,76.29,140500.0,52.315,52.3287,52.2738,52.2944,140500.0
2015-03-10 09:30:00,75.84,75.84,75.14,75.37,61100.0,51.9859,51.9859,51.5061,51.6638,61100.0
2015-03-10 09:35:00,75.46,75.46,75.02,75.17,38700.0,51.7255,51.7255,51.4238,51.5267,38700.0
2015-03-10 09:40:00,75.15,75.41,75.09,75.2,46300.0,51.513,51.6912,51.4718,51.5472,46300.0
2015-03-10 09:45:00,75.2,75.28,75.17,75.2,38800.0,51.5472,51.6021,51.5267,51.5472,38800.0
2015-03-10 09:50:00,75.2,75.35,75.2,75.31,44500.0,51.5472,51.65,51.5472,51.6226,44500.0
2015-03-10 09:55:00,75.32,75.39,75.1,75.13,23600.0,51.6295,51.6775,51.4787,51.4992,23600.0
2015-03-10 10:00:00,75.12,75.2,74.82,75.0,59000.0,51.4924,51.5472,51.2868,51.4101,59000.0
2015-03-10 10:05:00,74.99,75.0,74.68,74.72,38300.0,51.4033,51.4101,51.1908,51.2182,38300.0
2015-03-10 10:10:00,74.73,74.77,74.56,74.63,34900.0,51.2251,51.2525,51.1085,51.1565,34900.0
2015-03-10 10:15:00,74.61,74.62,74.5,74.59,26800.0,51.1428,51.1497,51.0674,51.1291,26800.0
2015-03-10 10:20:00,74.59,74.7,74.54,74.54,25300.0,51.1291,51.2045,51.0948,51.0948,25300.0
2015-03-10 10:25:00,74.52,74.56,74.47,74.54,35100.0,51.0811,51.1085,51.0468,51.0948,35100.0
2015-03-10 10:30:00,74.53,74.69,74.46,74.66,64200.0,51.088,51.1976,51.04,51.1771,64200.0
2015-03-10 10:35:00,74.66,74.73,74.53,74.54,53700.0,51.1771,51.2251,51.088,51.0948,53700.0
2015-03-10 10:40:00,74.53,74.69,74.52,74.67,19500.0,51.088,51.1976,51.0811,51.1839,19500.0
2015-03-10 10:45:00,74.67,74.89,74.67,74.89,49600.0,51.1839,51.3347,51.1839,51.3347,49600.0
2015-03-10 10:50:00,74.86,75.08,74.86,74.96,24800.0,51.3142,51.465,51.3142,51.3827,24800.0
2015-03-10 10:55:00,74.95,75.09,74.92,75.02,31000.0,51.3759,51.4718,51.3553,51.4238,31000.0
2015-03-10 11:00:00,75.02,75.02,74.89,74.93,22200.0,51.4238,51.4238,51.3347,51.3622,22200.0
2015-03-10 11:05:00,74.96,75.07,74.95,75.03,17900.0,51.3827,51.4581,51.3759,51.4307,17900.0
2015-03-10 11:10:00,75.03,75.06,74.92,74.98,18100.0,51.4307,51.4513,51.3553,51.3964,18100.0
2015-03-10 11:15:00,74.99,75.01,74.85,74.91,16000.0,51.4033,51.417,51.3073,51.3484,16000.0
2015-03-10 11:20:00,74.92,74.96,74.82,74.82,19500.0,51.3553,51.3827,51.2868,51.2868,19500.0
2015-03-10 11:25:00,74.81,74.91,74.68,74.74,19300.0,51.2799,51.3484,51.1908,51.2319,19300.0
2015-03-10 11:30:00,74.74,74.8,74.71,74.73,22500.0,51.2319,51.273,51.2113,51.2251,22500.0
2015-03-10 11:35:00,74.73,74.82,74.7,74.75,18100.0,51.2251,51.2868,51.2045,51.2388,18100.0
2015-03-10 11:40:00,74.74,74.78,74.59,74.61,14400.0,51.2319,51.2593,51.1291,51.1428,14400.0
2015-03-10 11:45:00,74.59,74.59,74.47,74.47,11500.0,51.1291,51.1291,51.0468,51.0468,11500.0
2015-03-10 11:50:00,74.47,74.65,74.45,74.54,22700.0,51.0468,51.1702,51.0331,51.0948,22700.0
2015-03-10 11:55:00,74.53,74.63,74.36,74.36,30400.0,51.088,51.1565,50.9714,50.9714,30400.0
2015-03-10 12:00:00,74.37,74.37,74.16,74.27,50600.0,50.9783,50.9783,50.8343,50.9097,50600.0
2015-03-10 12:05:00,74.28,74.4,74.28,74.35,21100.0,50.9166,50.9989,50.9166,50.9646,21100.0
2015-03-10 12:10:00,74.41,74.52,74.41,74.5,16800.0,51.0057,51.0811,51.0057,51.0674,16800.0
2015-03-10 12:15:00,74.51,74.54,74.37,74.4,9600.0,51.0743,51.0948,50.9783,50.9989,9600.0
2015-03-10 12:20:00,74.38,74.38,74.12,74.14,19900.0,50.9851,50.9851,50.8069,50.8206,19900.0
2015-03-10 12:25:00,74.17,74.32,74.11,74.19,16500.0,50.8412,50.944,50.8001,50.8549,16500.0
2015-03-10 12:30:00,74.17,74.32,74.14,74.23,19300.0,50.8412,50.944,50.8206,50.8823,19300.0
2015-03-10 12:35:00,74.21,74.43,74.17,74.41,14800.0,50.8686,51.0194,50.8412,51.0057,14800.0
2015-03-10 12:40:00,74.41,74.5,74.33,74.34,16500.0,51.0057,51.0674,50.9509,50.9577,16500.0
2015-03-10 12:45:00,74.33,74.41,74.25,74.4,32300.0,50.9509,51.0057,50.896,50.9989,32300.0
2015-03-10 12:50:00,74.37,74.46,74.35,74.4,24500.0,50.9783,51.04,50.9646,50.9989,24500.0
2015-03-10 12:55:00,74.41,74.5,74.38,74.38,18200.0,51.0057,51.0674,50.9851,50.9851,18200.0
2015-03-10 13:00:00,74.38,74.42,74.32,74.42,12500.0,50.9851,51.0126,50.944,51.0126,12500.0
2015-03-10 13:05:00,74.42,74.53,74.42,74.51,19900.0,51.0126,51.088,51.0126,51.0743,19900.0
2015-03-10 13:10:00,74.52,74.58,74.46,74.47,30900.0,51.0811,51.1222,51.04,51.0468,30900.0
2015-03-10 13:15:00,74.47,74.49,74.4,74.49,10900.0,51.0468,51.0605,50.9989,51.0605,10900.0
2015-03-10 13:20:00,74.48,74.65,74.48,74.57,15000.0,51.0537,51.1702,51.0537,51.1154,15000.0
2015-03-10 13:25:00,74.57,74.58,74.42,74.45,10900.0,51.1154,51.1222,51.0126,51.0331,10900.0
2015-03-10 13:30:00,74.41,74.45,74.35,74.44,9500.0,51.0057,51.0331,50.9646,51.0263,9500.0
2015-03-10 13:35:00,74.43,74.5,74.4,74.42,11600.0,51.0194,51.0674,50.9989,51.0126,11600.0
2015-03-10 13:40:00,74.41,74.45,74.38,74.43,12200.0,51.0057,51.0331,50.9851,51.0194,12200.0
2015-03-10 13:45:00,74.43,74.48,74.39,74.42,14600.0,51.0194,51.0537,50.992,51.0126,14600.0
2015-03-10 13:50:00,74.41,74.41,74.34,74.34,19200.0,51.0057,51.0057,50.9577,50.9577,19200.0
2015-03-10 13:55:00,74.36,74.36,74.26,74.31,12600.0,50.9714,50.9714,50.9029,50.9372,12600.0
2015-03-10 14:00:00,74.33,74.37,74.21,74.26,17200.0,50.9509,50.9783,50.8686,50.9029,17200.0
2015-03-10 14:05:00,74.27,74.45,74.25,74.43,13600.0,50.9097,51.0331,50.896,51.0194,13600.0
2015-03-10 14:10:00,74.42,74.46,74.21,74.23,20200.0,51.0126,51.04,50.8686,50.8823,20200.0
2015-03-10 14:15:00,74.25,74.28,74.11,74.15,18000.0,50.896,50.9166,50.8001,50.8275,18000.0
2015-03-10 14:20:00,74.15,74.17,74.02,74.15,23600.0,50.8275,50.8412,50.7384,50.8275,23600.0
2015-03-10 14:25:00,74.14,74.24,74.13,74.21,16800.0,50.8206,50.8892,50.8138,50.8686,16800.0
2015-03-10 14:30:00,74.21,74.27,74.13,74.16,25200.0,50.8686,50.9097,50.8138,50.8343,25200.0
2015-03-10 14:35:00,74.16,74.22,74.1,74.22,19600.0,50.8343,50.8755,50.7932,50.8755,19600.0
2015-03-10 14:40:00,74.22,74.22,74.13,74.17,12900.0,50.8755,50.8755,50.8138,50.8412,12900.0
2015-03-10 14:45:00,74.18,74.44,74.18,74.27,25500.0,50.8481,51.0263,50.8481,50.9097,25500.0
2015-03-10 14:50:00,74.28,74.4,74.25,74.25,15500.0,50.9166,50.9989,50.896,50.896,15500.0
2015-03-10 14:55:00,74.24,74.25,74.16,74.17,18300.0,50.8892,50.896,50.8343,50.8412,18300.0
2015-03-10 15:00:00,74.17,74.24,74.12,74.19,34800.0,50.8412,50.8892,50.8069,50.8549,34800.0
2015-03-10 15:05:00,74.19,74.24,74.16,74.17,25300.0,50.8549,50.8892,50.8343,50.8412,25300.0
2015-03-10 15:10:00,74.18,74.23,74.11,74.23,35400.0,50.8481,50.8823,50.8001,50.8823,35400.0
2015-03-10 15:15:00,74.2,74.44,74.18,74.4,54700.0,50.8618,51.0263,50.8481,50.9989,54700.0
2015-03-10 15:20:00,74.4,74.53,74.35,74.53,58600.0,50.9989,51.088,50.9646,51.088,58600.0
2015-03-10 15:25:00,74.54,74.55,74.25,74.26,39500.0,51.0948,51.1017,50.896,50.9029,39500.0
2015-03-10 15:30:00,74.27,74.29,74.15,74.25,57200.0,50.9097,50.9235,50.8275,50.896,57200.0
2015-03-10 15:35:00,74.21,74.26,74.16,74.17,46900.0,50.8686,50.9029,50.8343,50.8412,46900.0
2015-03-10 15:40:00,74.18,74.32,74.17,74.26,51900.0,50.8481,50.944,50.8412,50.9029,51900.0
2015-03-10 15:45:00,74.26,74.3,74.2,74.23,96700.0,50.9029,50.9303,50.8618,50.8823,96700.0
2015-03-10 15:50:00,74.23,74.26,74.16,74.24,114600.0,50.8823,50.9029,50.8343,50.8892,114600.0
2015-03-10 15:55:00,74.25,74.25,74.02,74.05,288100.0,50.896,50.896,50.7384,50.7589,288100.0
2015-03-11 09:30:00,74.28,74.75,74.2,74.67,85900.0,50.9166,51.2388,50.8618,51.1839,85900.0
2015-03-11 09:35:00,74.62,74.79,74.49,74.58,25300.0,51.1497,51.2662,51.0605,51.1222,25300.0
2015-03-11 09:40:00,74.65,75.0,74.57,75.0,13500.0,51.1702,51.4101,51.1154,51.4101,13500.0
2015-03-11 09:45:00,74.98,74.98,74.71,74.8,18400.0,51.3964,51.3964,51.2113,51.273,18400.0
2015-03-11 09:50:00,74.83,74.83,74.33,74.41,21900.0,51.2936,51.2936,50.9509,51.0057,21900.0
2015-03-11 09:55:00,74.41,74.68,74.37,74.64,20700.0,51.0057,51.1908,50.9783,51.1634,20700.0
2015-03-11 10:00:00,74.61,74.79,74.59,74.79,24100.0,51.1428,51.2662,51.1291,51.2662,24100.0
2015-03-11 10:05:00,74.78,74.88,74.63,74.63,17700.0,51.2593,51.3279,51.1565,51.1565,17700.0
2015-03-11 10:10:00,74.64,74.78,74.47,74.56,21800.0,51.1634,51.2593,51.0468,51.1085,21800.0
2015-03-11 10:15:00,74.51,74.72,74.51,74.62,18500.0,51.0743,51.2182,51.0743,51.1497,18500.0
2015-03-11 10:20:00,74.63,74.85,74.63,74.85,19900.0,51.1565,51.3073,51.1565,51.3073,19900.0
2015-03-11 10:25:00,74.83,74.93,74.8,74.93,15100.0,51.2936,51.3622,51.273,51.3622,15100.0
2015-03-11 10:30:00,74.92,74.93,74.59,74.61,43500.0,51.3553,51.3622,51.1291,51.1428,43500.0
2015-03-11 10:35:00,74.59,74.63,74.47,74.5,20700.0,51.1291,51.1565,51.0468,51.0674,20700.0
2015-03-11 10:40:00,74.47,74.54,74.33,74.34,37800.0,51.0468,51.0948,50.9509,50.9577,37800.0
2015-03-11 10:45:00,74.35,74.37,74.2,74.21,55500.0,50.9646,50.9783,50.8618,50.8686,55500.0
2015-03-11 10:50:00,74.21,74.38,74.16,74.38,44000.0,50.8686,50.9851,50.8343,50.9851,44000.0
2015-03-11 10:55:00,74.37,74.57,74.37,74.52,12700.0,50.9783,51.1154,50.9783,51.0811,12700.0
2015-03-11 11:00:00,74.51,74.79,74.51,74.68,25700.0,51.0743,51.2662,51.0743,51.1908,25700.0
2015-03-11 11:05:00,74.67,74.75,74.59,74.69,48200.0,51.1839,51.2388,51.1291,51.1976,48200.0
2015-03-11 11:10:00,74.7,74.78,74.63,74.74,14100.0,51.2045,51.2593,51.1565,51.2319,14100.0
2015-03-11 11:15:00,74.72,74.81,74.67,74.69,12200.0,51.2182,51.2799,51.1839,51.1976,12200.0
2015-03-11 11:20:00,74.68,74.77,74.66,74.66,15400.0,51.1908,51.2525,51.1771,51.1771,15400.0
2015-03-11 11:25:00,74.66,74.91,74.66,74.91,18900.0,51.1771,51.3484,51.1771,51.3484,18900.0
2015-03-11 11:30:00,74.9,74.9,74.82,74.85,10200.0,51.3416,51.3416,51.2868,51.3073,10200.0
2015-03-11 11:35:00,74.87,74.88,74.75,74.82,13300.0,51.321,51.3279,51.2388,51.2868,13300.0
2015-03-11 11:40:00,74.81,74.81,74.66,74.66,8300.0,51.2799,51.2799,51.1771,51.1771,8300.0
2015-03-11 11:45:00,74.67,74.78,74.67,74.69,12200.0,51.1839,51.2593,51.1839,51.1976,12200.0
2015-03-11 11:50:00,74.71,74.72,74.64,74.65,10100.0,51.2113,51.2182,51.1634,51.1702,10100.0
2015-03-11 11:55:00,74.64,74.65,74.55,74.55,11200.0,51.1634,51.1702,51.1017,51.1017,11200.0
2015-03-11 12:00:00,74.56,74.6,74.52,74.54,19200.0,51.1085,51.1359,51.0811,51.0948,19200.0
2015-03-11 12:05:00,74.54,74.54,74.42,74.46,15500.0,51.0948,51.0948,51.0126,51.04,15500.0
2015-03-11 12:10:00,74.47,74.58,74.45,74.51,17700.0,51.0468,51.1222,51.0331,51.0743,17700.0
2015-03-11 12:15:00,74.52,74.53,74.37,74.39,67400.0,51.0811,51.088,50.9783,50.992,67400.0
2015-03-11 12:20:00,74.38,74.44,74.35,74.43,30300.0,50.9851,51.0263,50.9646,51.0194,30300.0
2015-03-11 12:25:00,74.43,74.5,74.42,74.47,9800.0,51.0194,51.0674,51.0126,51.0468,9800.0
2015-03-11 12:30:00,74.48,74.51,74.4,74.46,9400.0,51.0537,51.0743,50.9989,51.04,9400.0
2015-03-11 12:35:00,74.46,74.58,74.45,74.58,8500.0,51.04,51.1222,51.0331,51.1222,8500.0
2015-03-11 12:40:00,74.58,74.69,74.57,74.62,13500.0,51.1222,51.1976,51.1154,51.1497,13500.0
2015-03-11 12:45:00,74.64,74.68,74.63,74.66,6200.0,51.1634,51.1908,51.1565,51.1771,6200.0
2015-03-11 12:50:00,74.65,74.69,74.62,74.68,12500.0,51.1702,51.1976,51.1497,51.1908,12500.0
2015-03-11 12:55:00,74.68,74.7,74.64,74.68,12900.0,51.1908,51.2045,51.1634,51.1908,12900.0
2015-03-11 13:00:00,74.68,74.74,74.67,74.72,17700.0,51.1908,51.2319,51.1839,51.2182,17700.0
2015-03-11 13:05:00,74.72,74.77,74.71,74.74,9800.0,51.2182,51.2525,51.2113,51.2319,9800.0
2015-03-11 13:10:00,74.75,74.8,74.7,74.77,8000.0,51.2388,51.273,51.2045,51.2525,8000.0
2015-03-11 13:15:00,74.76,74.77,74.72,74.75,15000.0,51.2456,51.2525,51.2182,51.2388,15000.0
2015-03-11 13:20:00,74.75,74.76,74.72,74.72,12900.0,51.2388,51.2456,51.2182,51.2182,12900.0
2015-03-11 13:25:00,74.72,74.8,74.72,74.78,16700.0,51.2182,51.273,51.2182,51.2593,16700.0
2015-03-11 13:30:00,74.77,74.77,74.6,74.61,15600.0,51.2525,51.2525,51.1359,51.1428,15600.0
2015-03-11 13:35:00,74.61,74.68,74.59,74.62,8500.0,51.1428,51.1908,51.1291,51.1497,8500.0
2015-03-11 13:40:00,74.62,74.64,74.56,74.59,11900.0,51.1497,51.1634,51.1085,51.1291,11900.0
2015-03-11 13:45:00,74.58,74.59,74.49,74.49,17600.0,51.1222,51.1291,51.0605,51.0605,17600.0
2015-03-11 13:50:00,74.51,74.62,74.5,74.6,10200.0,51.0743,51.1497,51.0674,51.1359,10200.0
2015-03-11 13:55:00,74.61,74.69,74.54,74.64,28100.0,51.1428,51.1976,51.0948,51.1634,28100.0
2015-03-11 14:00:00,74.64,74.76,74.61,74.76,7400.0,51.1634,51.2456,51.1428,51.2456,7400.0
2015-03-11 14:05:00,74.78,74.85,74.77,74.78,11800.0,51.2593,51.3073,51.2525,51.2593,11800.0
2015-03-11 14:10:00,74.77,74.81,74.73,74.76,9600.0,51.2525,51.2799,51.2251,51.2456,9600.0
2015-03-11 14:15:00,74.75,74.99,74.73,74.92,20800.0,51.2388,51.4033,51.2251,51.3553,20800.0
2015-03-11 14:20:00,74.93,74.97,74.83,74.85,13000.0,51.3622,51.3896,51.2936,51.3073,13000.0
2015-03-11 14:25:00,74.88,74.95,74.82,74.84,41600.0,51.3279,51.3759,51.2868,51.3005,41600.0
2015-03-11 14:30:00,74.84,74.87,74.75,74.77,13200.0,51.3005,51.321,51.2388,51.2525,13200.0
2015-03-11 14:35:00,74.77,74.88,74.76,74.85,14600.0,51.2525,51.3279,51.2456,51.3073,14600.0
2015-03-11 14:40:00,74.85,74.85,74.67,74.74,13300.0,51.3073,51.3073,51.1839,51.2319,13300.0
2015-03-11 14:45:00,74.74,74.83,74.72,74.74,10200.0,51.2319,51.2936,51.2182,51.2319,10200.0
2015-03-11 14:50:00,74.77,74.8,74.71,74.76,13400.0,51.2525,51.273,51.2113,51.2456,13400.0
2015-03-11 14:55:00,74.75,74.79,74.72,74.76,16600.0,51.2388,51.2662,51.2182,51.2456,16600.0
2015-03-11 15:00:00,74.75,74.84,74.73,74.82,21000.0,51.2388,51.3005,51.2251,51.2868,21000.0
2015-03-11 15:05:00,74.81,74.87,74.76,74.76,20500.0,51.2799,51.321,51.2456,51.2456,20500.0
2015-03-11 15:10:00,74.76,74.76,74.68,74.69,24600.0,51.2456,51.2456,51.1908,51.1976,24600.0
2015-03-11 15:15:00,74.68,74.73,74.66,74.69,21800.0,51.1908,51.2251,51.1771,51.1976,21800.0
2015-03-11 15:20:00,74.69,74.69,74.53,74.56,24000.0,51.1976,51.1976,51.088,51.1085,24000.0
2015-03-11 15:25:00,74.56,74.63,74.54,74.56,29700.0,51.1085,51.1565,51.0948,51.1085,29700.0
2015-03-11 15:30:00,74.58,74.63,74.52,74.56,30100.0,51.1222,51.1565,51.0811,51.1085,30100.0
2015-03-11 15:35:00,74.59,74.64,74.57,74.63,23500.0,51.1291,51.1634,51.1154,51.1565,23500.0
2015-03-11 15:40:00,74.64,74.69,74.55,74.69,31800.0,51.1634,51.1976,51.1017,51.1976,31800.0
2015-03-11 15:45:00,74.68,74.68,74.54,74.56,36900.0,51.1908,51.1908,51.0948,51.1085,36900.0
2015-03-11 15:50:00,74.57,74.62,74.56,74.58,50200.0,51.1154,51.1497,51.1085,51.1222,50200.0
2015-03-11 15:55:00,74.59,74.65,74.55,74.55,86700.0,51.1291,51.1702,51.1017,51.1017,86700.0
2015-03-12 09:30:00,75.1,75.33,74.85,74.9,65900.0,51.4787,51.6363,51.3073,51.3416,65900.0
2015-03-12 09:35:00,74.93,75.4,74.92,75.08,42800.0,51.3622,51.6843,51.3553,51.465,42800.0
2015-03-12 09:40:00,75.09,75.39,75.05,75.3,18200.0,51.4718,51.6775,51.4444,51.6158,18200.0
2015-03-12 09:45:00,75.33,75.36,75.16,75.36,18500.0,51.6363,51.6569,51.5198,51.6569,18500.0
2015-03-12 09:50:00,75.36,75.38,75.25,75.38,12700.0,51.6569,51.6706,51.5815,51.6706,12700.0
2015-03-12 09:55:00,75.33,75.33,75.15,75.2,24500.0,51.6363,51.6363,51.513,51.5472,24500.0
2015-03-12 10:00:00,75.21,75.46,75.17,75.45,32500.0,51.5541,51.7255,51.5267,51.7186,32500.0
2015-03-12 10:05:00,75.46,75.47,75.28,75.34,24700.0,51.7255,51.7323,51.6021,51.6432,24700.0
2015-03-12 10:10:00,75.3,75.52,75.28,75.49,24200.0,51.6158,51.7666,51.6021,51.746,24200.0
2015-03-12 10:15:00,75.46,75.51,75.37,75.45,25500.0,51.7255,51.7597,51.6638,51.7186,25500.0
2015-03-12 10:20:00,75.46,75.55,75.44,75.51,34900.0,51.7255,51.7871,51.7117,51.7597,34900.0
2015-03-12 10:25:00,75.51,75.56,75.44,75.45,30000.0,51.7597,51.794,51.7117,51.7186,30000.0
2015-03-12 10:30:00,75.46,75.47,75.26,75.44,62800.0,51.7255,51.7323,51.5884,51.7117,62800.0
2015-03-12 10:35:00,75.45,75.45,75.36,75.4,22000.0,51.7186,51.7186,51.6569,51.6843,22000.0
2015-03-12 10:40:00,75.41,75.45,75.27,75.27,10600.0,51.6912,51.7186,51.5952,51.5952,10600.0
2015-03-12 10:45:00,75.26,75.31,75.21,75.29,146600.0,51.5884,51.6226,51.5541,51.6089,146600.0
2015-03-12 10:50:00,75.29,75.47,75.28,75.41,35000.0,51.6089,51.7323,51.6021,51.6912,35000.0
2015-03-12 10:55:00,75.42,75.45,75.38,75.41,49700.0,51.698,51.7186,51.6706,51.6912,49700.0
2015-03-12 11:00:00,75.4,75.43,75.38,75.39,35800.0,51.6843,51.7049,51.6706,51.6775,35800.0
2015-03-12 11:05:00,75.39,75.51,75.39,75.51,31100.0,51.6775,51.7597,51.6775,51.7597,31100.0
2015-03-12 11:10:00,75.51,75.56,75.37,75.51,77700.0,51.7597,51.794,51.6638,51.7597,77700.0
2015-03-12 11:15:00,75.51,75.82,75.51,75.81,36500.0,51.7597,51.9722,51.7597,51.9654,36500.0
2015-03-12 11:20:00,75.82,75.85,75.71,75.81,68000.0,51.9722,51.9928,51.8968,51.9654,68000.0
2015-03-12 11:25:00,75.82,75.9,75.78,75.81,32300.0,51.9722,52.0271,51.9448,51.9654,32300.0
2015-03-12 11:30:00,75.84,75.84,75.75,75.81,12800.0,51.9859,51.9859,51.9242,51.9654,12800.0
2015-03-12 11:35:00,75.81,75.83,75.73,75.78,46400.0,51.9654,51.9791,51.9105,51.9448,46400.0
2015-03-12 11:40:00,75.78,75.8,75.74,75.78,24100.0,51.9448,51.9585,51.9174,51.9448,24100.0
2015-03-12 11:45:00,75.78,75.8,75.74,75.8,29400.0,51.9448,51.9585,51.9174,51.9585,29400.0
2015-03-12 11:50:00,75.79,75.91,75.77,75.88,31500.0,51.9517,52.0339,51.9379,52.0133,31500.0
2015-03-12 11:55:00,75.88,75.9,75.81,75.81,18500.0,52.0133,52.0271,51.9654,51.9654,18500.0
2015-03-12 12:00:00,75.81,75.83,75.75,75.77,33800.0,51.9654,51.9791,51.9242,51.9379,33800.0
2015-03-12 12:05:00,75.77,75.78,75.57,75.57,21600.0,51.9379,51.9448,51.8009,51.8009,21600.0
2015-03-12 12:10:00,75.58,75.61,75.56,75.6,14900.0,51.8077,51.8283,51.794,51.8214,14900.0
2015-03-12 12:15:00,75.6,75.61,75.34,75.36,20300.0,51.8214,51.8283,51.6432,51.6569,20300.0
2015-03-12 12:20:00,75.34,75.34,75.24,75.24,23500.0,51.6432,51.6432,51.5746,51.5746,23500.0
2015-03-12 12:25:00,75.24,75.36,75.23,75.35,11100.0,51.5746,51.6569,51.5678,51.65,11100.0
2015-03-12 12:30:00,75.36,75.36,75.23,75.26,17100.0,51.6569,51.6569,51.5678,51.5884,17100.0
2015-03-12 12:35:00,75.26,75.26,75.05,75.06,12400.0,51.5884,51.5884,51.4444,51.4513,12400.0
2015-03-12 12:40:00,75.06,75.06,74.92,74.95,18700.0,51.4513,51.4513,51.3553,51.3759,18700.0
2015-03-12 12:45:00,74.96,75.0,74.86,74.88,14200.0,51.3827,51.4101,51.3142,51.3279,14200.0
2015-03-12 12:50:00,74.88,74.93,74.87,74.92,12400.0,51.3279,51.3622,51.321,51.3553,12400.0
2015-03-12 12:55:00,74.91,74.93,74.88,74.9,28500.0,51.3484,51.3622,51.3279,51.3416,28500.0
2015-03-12 13:00:00,74.9,74.9,74.76,74.77,25000.0,51.3416,51.3416,51.2456,51.2525,25000.0
2015-03-12 13:05:00,74.76,74.87,74.76,74.87,20400.0,51.2456,51.321,51.2456,51.321,20400.0
2015-03-12 13:10:00,74.89,74.96,74.87,74.87,10800.0,51.3347,51.3827,51.321,51.321,10800.0
2015-03-12 13:15:00,74.87,74.94,74.84,74.93,13200.0,51.321,51.369,51.3005,51.3622,13200.0
2015-03-12 13:20:00,74.91,74.91,74.81,74.81,20700.0,51.3484,51.3484,51.2799,51.2799,20700.0
2015-03-12 13:25:00,74.81,74.81,74.7,74.73,11100.0,51.2799,51.2799,51.2045,51.2251,11100.0
2015-03-12 13:30:00,74.73,74.74,74.65,74.71,11900.0,51.2251,51.2319,51.1702,51.2113,11900.0
2015-03-12 13:35:00,74.73,74.76,74.71,74.71,7800.0,51.2251,51.2456,51.2113,51.2113,7800.0
2015-03-12 13:40:00,74.69,74.7,74.64,74.68,13100.0,51.1976,51.2045,51.1634,51.1908,13100.0
2015-03-12 13:45:00,74.67,74.75,74.66,74.71,14700.0,51.1839,51.2388,51.1771,51.2113,14700.0
2015-03-12 13:50:00,74.74,74.77,74.7,74.72,13000.0,51.2319,51.2525,51.2045,51.2182,13000.0
2015-03-12 13:55:00,74.71,74.72,74.57,74.58,16300.0,51.2113,51.2182,51.1154,51.1222,16300.0
2015-03-12 14:00:00,74.58,74.61,74.55,74.56,42100.0,51.1222,51.1428,51.1017,51.1085,42100.0
2015-03-12 14:05:00,74.58,74.65,74.54,74.59,35100.0,51.1222,51.1702,51.0948,51.1291,35100.0
2015-03-12 14:10:00,74.59,74.59,74.54,74.54,12500.0,51.1291,51.1291,51.0948,51.0948,12500.0
2015-03-12 14:15:00,74.54,74.59,74.54,74.59,14400.0,51.0948,51.1291,51.0948,51.1291,14400.0
2015-03-12 14:20:00,74.58,74.59,74.55,74.56,22300.0,51.1222,51.1291,51.1017,51.1085,22300.0
2015-03-12 14:25:00,74.56,74.57,74.45,74.45,26700.0,51.1085,51.1154,51.0331,51.0331,26700.0
2015-03-12 14:30:00,74.45,74.45,74.3,74.31,34000.0,51.0331,51.0331,50.9303,50.9372,34000.0
2015-03-12 14:35:00,74.29,74.31,74.23,74.25,20700.0,50.9235,50.9372,50.8823,50.896,20700.0
2015-03-12 14:40:00,74.25,74.25,74.07,74.13,47200.0,50.896,50.896,50.7726,50.8138,47200.0
2015-03-12 14:45:00,74.13,74.15,74.01,74.04,23000.0,50.8138,50.8275,50.7315,50.7521,23000.0
2015-03-12 14:50:00,74.06,74.17,74.05,74.11,38800.0,50.7658,50.8412,50.7589,50.8001,38800.0
2015-03-12 14:55:00,74.11,74.43,74.11,74.37,47700.0,50.8001,51.0194,50.8001,50.9783,47700.0
2015-03-12 15:00:00,74.37,74.39,74.34,74.38,14700.0,50.9783,50.992,50.9577,50.9851,14700.0
2015-03-12 15:05:00,74.39,74.4,74.26,74.26,24900.0,50.992,50.9989,50.9029,50.9029,24900.0
2015-03-12 15:10:00,74.26,74.45,74.26,74.34,53300.0,50.9029,51.0331,50.9029,50.9577,53300.0
2015-03-12 15:15:00,74.34,74.34,74.2,74.22,19800.0,50.9577,50.9577,50.8618,50.8755,19800.0
2015-03-12 15:20:00,74.22,74.23,74.1,74.13,21900.0,50.8755,50.8823,50.7932,50.8138,21900.0
2015-03-12 15:25:00,74.13,74.15,74.08,74.1,33100.0,50.8138,50.8275,50.7795,50.7932,33100.0
2015-03-12 15:30:00,74.11,74.12,74.06,74.1,41400.0,50.8001,50.8069,50.7658,50.7932,41400.0
2015-03-12 15:35:00,74.1,74.15,74.07,74.11,37300.0,50.7932,50.8275,50.7726,50.8001,37300.0
2015-03-12 15:40:00,74.12,74.18,74.08,74.18,31600.0,50.8069,50.8481,50.7795,50.8481,31600.0
2015-03-12 15:45:00,74.19,74.36,74.17,74.19,72500.0,50.8549,50.9714,50.8412,50.8549,72500.0
2015-03-12 15:50:00,74.2,74.23,74.13,74.13,43000.0,50.8618,50.8823,50.8138,50.8138,43000.0
2015-03-12 15:55:00,74.13,74.25,74.11,74.17,122000.0,50.8138,50.896,50.8001,50.8412,122000.0
2015-03-13 09:30:00,74.14,74.15,73.67,74.13,63100.0,50.8206,50.8275,50.4985,50.8138,63100.0
2015-03-13 09:35:00,74.11,74.32,73.81,74.03,35900.0,50.8001,50.944,50.5944,50.7452,35900.0
2015-03-13 09:40:00,74.0,74.2,73.88,74.16,29300.0,50.7247,50.8618,50.6424,50.8343,29300.0
2015-03-13 09:45:00,74.2,74.37,74.12,74.32,32200.0,50.8618,50.9783,50.8069,50.944,32200.0
2015-03-13 09:50:00,74.33,74.5,74.33,74.42,36400.0,50.9509,51.0674,50.9509,51.0126,36400.0
2015-03-13 09:55:00,74.41,74.42,74.13,74.16,31200.0,51.0057,51.0126,50.8138,50.8343,31200.0
2015-03-13 10:00:00,74.15,74.23,73.91,73.92,22000.0,50.8275,50.8823,50.663,50.6698,22000.0
2015-03-13 10:05:00,73.95,74.1,73.85,73.86,37600.0,50.6904,50.7932,50.6218,50.6287,37600.0
2015-03-13 10:10:00,73.9,74.07,73.83,74.0,18700.0,50.6561,50.7726,50.6081,50.7247,18700.0
2015-03-13 10:15:00,73.97,74.19,73.97,74.18,13400.0,50.7041,50.8549,50.7041,50.8481,13400.0
2015-03-13 10:20:00,74.18,74.18,73.88,73.98,22300.0,50.8481,50.8481,50.6424,50.711,22300.0
2015-03-13 10:25:00,73.98,73.98,73.81,73.86,18700.0,50.711,50.711,50.5944,50.6287,18700.0
2015-03-13 10:30:00,73.83,73.86,73.78,73.78,12600.0,50.6081,50.6287,50.5739,50.5739,12600.0
2015-03-13 10:35:00,73.79,73.82,73.71,73.79,21300.0,50.5807,50.6013,50.5259,50.5807,21300.0
2015-03-13 10:40:00,73.77,73.96,73.76,73.94,25300.0,50.567,50.6972,50.5602,50.6835,25300.0
2015-03-13 10:45:00,73.95,74.03,73.87,74.01,26200.0,50.6904,50.7452,50.6356,50.7315,26200.0
2015-03-13 10:50:00,74.02,74.02,73.9,73.94,21800.0,50.7384,50.7384,50.6561,50.6835,21800.0
2015-03-13 10:55:00,73.95,73.99,73.82,73.82,20900.0,50.6904,50.7178,50.6013,50.6013,20900.0
2015-03-13 11:00:00,73.8,73.85,73.72,73.79,11500.0,50.5876,50.6218,50.5327,50.5807,11500.0
2015-03-13 11:05:00,73.78,73.97,73.75,73.97,19600.0,50.5739,50.7041,50.5533,50.7041,19600.0
2015-03-13 11:10:00,73.96,74.25,73.95,74.25,32300.0,50.6972,50.896,50.6904,50.896,32300.0
2015-03-13 11:15:00,74.23,74.27,74.09,74.1,28000.0,50.8823,50.9097,50.7864,50.7932,28000.0
2015-03-13 11:20:00,74.09,74.15,74.02,74.13,16600.0,50.7864,50.8275,50.7384,50.8138,16600.0
2015-03-13 11:25:00,74.14,74.14,73.91,73.93,20800.0,50.8206,50.8206,50.663,50.6767,20800.0
2015-03-13 11:30:00,73.91,73.95,73.7,73.89,19100.0,50.663,50.6904,50.519,50.6493,19100.0
2015-03-13 11:35:00,73.89,73.89,73.76,73.8,18300.0,50.6493,50.6493,50.5602,50.5876,18300.0
2015-03-13 11:40:00,73.81,73.82,73.7,73.7,12900.0,50.5944,50.6013,50.519,50.519,12900.0
2015-03-13 11:45:00,73.72,73.72,73.54,73.66,34900.0,50.5327,50.5327,50.4094,50.4916,34900.0
2015-03-13 11:50:00,73.67,73.72,73.62,73.71,32200.0,50.4985,50.5327,50.4642,50.5259,32200.0
2015-03-13 11:55:00,73.71,73.76,73.62,73.74,20700.0,50.5259,50.5602,50.4642,50.5464,20700.0
2015-03-13 12:00:00,73.74,73.74,73.59,73.68,13700.0,50.5464,50.5464,50.4436,50.5053,13700.0
2015-03-13 12:05:00,73.68,73.8,73.68,73.8,7200.0,50.5053,50.5876,50.5053,50.5876,7200.0
2015-03-13 12:10:00,73.79,73.8,73.73,73.74,9000.0,50.5807,50.5876,50.5396,50.5464,9000.0
2015-03-13 12:15:00,73.74,73.79,73.67,73.78,12000.0,50.5464,50.5807,50.4985,50.5739,12000.0
2015-03-13 12:20:00,73.77,73.87,73.76,73.83,8800.0,50.567,50.6356,50.5602,50.6081,8800.0
2015-03-13 12:25:00,73.85,73.87,73.74,73.75,13100.0,50.6218,50.6356,50.5464,50.5533,13100.0
2015-03-13 12:30:00,73.76,73.81,73.73,73.78,9900.0,50.5602,50.5944,50.5396,50.5739,9900.0
2015-03-13 12:35:00,73.79,74.02,73.79,73.99,13600.0,50.5807,50.7384,50.5807,50.7178,13600.0
2015-03-13 12:40:00,73.97,74.12,73.97,74.1,18000.0,50.7041,50.8069,50.7041,50.7932,18000.0
2015-03-13 12:45:00,74.09,74.11,74.0,74.07,29600.0,50.7864,50.8001,50.7247,50.7726,29600.0
2015-03-13 12:50:00,74.06,74.19,74.04,74.18,12700.0,50.7658,50.8549,50.7521,50.8481,12700.0
2015-03-13 12:55:00,74.17,74.25,74.17,74.18,17800.0,50.8412,50.896,50.8412,50.8481,17800.0
2015-03-13 13:00:00,74.15,74.15,74.06,74.13,7800.0,50.8275,50.8275,50.7658,50.8138,7800.0
2015-03-13 13:05:00,74.15,74.29,74.15,74.26,12600.0,50.8275,50.9235,50.8275,50.9029,12600.0
2015-03-13 13:10:00,74.26,74.31,74.22,74.24,14000.0,50.9029,50.9372,50.8755,50.8892,14000.0
2015-03-13 13:15:00,74.24,74.31,74.16,74.3,23200.0,50.8892,50.9372,50.8343,50.9303,23200.0
2015-03-13 13:20:00,74.29,74.37,74.26,74.37,23200.0,50.9235,50.9783,50.9029,50.9783,23200.0
2015-03-13 13:25:00,74.36,74.37,74.27,74.29,29000.0,50.9714,50.9783,50.9097,50.9235,29000.0
2015-03-13 13:30:00,74.28,74.4,74.27,74.36,28200.0,50.9166,50.9989,50.9097,50.9714,28200.0
2015-03-13 13:35:00,74.35,74.49,74.34,74.48,22300.0,50.9646,51.0605,50.9577,51.0537,22300.0
2015-03-13 13:40:00,74.49,74.57,74.48,74.56,28900.0,51.0605,51.1154,51.0537,51.1085,28900.0
2015-03-13 13:45:00,74.55,74.72,74.48,74.71,45300.0,51.1017,51.2182,51.0537,51.2113,45300.0
2015-03-13 13:50:00,74.71,74.72,74.61,74.66,28100.0,51.2113,51.2182,51.1428,51.1771,28100.0
2015-03-13 13:55:00,74.66,74.67,74.52,74.54,19700.0,51.1771,51.1839,51.0811,51.0948,19700.0
2015-03-13 14:00:00,74.56,74.56,74.31,74.36,14500.0,51.1085,51.1085,50.9372,50.9714,14500.0
2015-03-13 14:05:00,74.34,74.38,74.24,74.25,21700.0,50.9577,50.9851,50.8892,50.896,21700.0
2015-03-13 14:10:00,74.23,74.3,74.16,74.21,15000.0,50.8823,50.9303,50.8343,50.8686,15000.0
2015-03-13 14:15:00,74.21,74.24,74.14,74.21,21300.0,50.8686,50.8892,50.8206,50.8686,21300.0
2015-03-13 14:20:00,74.24,74.28,74.18,74.19,36900.0,50.8892,50.9166,50.8481,50.8549,36900.0
2015-03-13 14:25:00,74.19,74.26,74.15,74.26,15700.0,50.8549,50.9029,50.8275,50.9029,15700.0
2015-03-13 14:30:00,74.26,74.29,74.22,74.25,12700.0,50.9029,50.9235,50.8755,50.896,12700.0
2015-03-13 14:35:00,74.24,74.24,74.07,74.1,20600.0,50.8892,50.8892,50.7726,50.7932,20600.0
2015-03-13 14:40:00,74.1,74.1,74.0,74.06,20100.0,50.7932,50.7932,50.7247,50.7658,20100.0
2015-03-13 14:45:00,74.06,74.23,74.06,74.15,27700.0,50.7658,50.8823,50.7658,50.8275,27700.0
2015-03-13 14:50:00,74.14,74.2,74.06,74.07,15300.0,50.8206,50.8618,50.7658,50.7726,15300.0
2015-03-13 14:55:00,74.05,74.31,74.04,74.31,20100.0,50.7589,50.9372,50.7521,50.9372,20100.0
2015-03-13 15:00:00,74.31,74.33,74.18,74.22,22300.0,50.9372,50.9509,50.8481,50.8755,22300.0
2015-03-13 15:05:00,74.2,74.24,74.17,74.18,28000.0,50.8618,50.8892,50.8412,50.8481,28000.0
2015-03-13 15:10:00,74.19,74.27,74.19,74.22,21300.0,50.8549,50.9097,50.8549,50.8755,21300.0
2015-03-13 15:15:00,74.23,74.31,74.19,74.26,26500.0,50.8823,50.9372,50.8549,50.9029,26500.0
2015-03-13 15:20:00,74.27,74.38,74.23,74.38,34200.0,50.9097,50.9851,50.8823,50.9851,34200.0
2015-03-13 15:25:00,74.39,74.44,74.31,74.43,28500.0,50.992,51.0263,50.9372,51.0194,28500.0
2015-03-13 15:30:00,74.44,74.44,74.32,74.33,42300.0,51.0263,51.0263,50.944,50.9509,42300.0
2015-03-13 15:35:00,74.34,74.42,74.34,74.42,43700.0,50.9577,51.0126,50.9577,51.0126,43700.0
2015-03-13 15:40:00,74.42,74.58,74.41,74.44,55700.0,51.0126,51.1222,51.0057,51.0263,55700.0
2015-03-13 15:45:00,74.43,74.5,74.37,74.47,60400.0,51.0194,51.0674,50.9783,51.0468,60400.0
2015-03-13 15:50:00,74.47,74.69,74.47,74.67,71800.0,51.0468,51.1976,51.0468,51.1839,71800.0
2015-03-13 15:55:00,74.68,74.76,74.64,74.64,116500.0,51.1908,51.2456,51.1634,51.1634,116500.0
2015-03-16 09:30:00,74.32,74.48,74.09,74.13,71300.0,50.944,51.0537,50.7864,50.8138,71300.0
2015-03-16 09:35:00,74.21,74.58,74.06,74.25,37100.0,50.8686,51.1222,50.7658,50.896,37100.0
2015-03-16 09:40:00,74.25,74.57,74.25,74.29,24000.0,50.896,51.1154,50.896,50.9235,24000.0
2015-03-16 09:45:00,74.35,74.59,74.34,74.42,21800.0,50.9646,51.1291,50.9577,51.0126,21800.0
2015-03-16 09:50:00,74.45,74.7,74.43,74.67,26200.0,51.0331,51.2045,51.0194,51.1839,26200.0
2015-03-16 09:55:00,74.66,74.74,74.6,74.74,13700.0,51.1771,51.2319,51.1359,51.2319,13700.0
2015-03-16 10:00:00,74.71,74.9,74.71,74.83,35200.0,51.2113,51.3416,51.2113,51.2936,35200.0
2015-03-16 10:05:00,74.82,74.93,74.8,74.83,35100.0,51.2868,51.3622,51.273,51.2936,35100.0
2015-03-16 10:10:00,74.83,74.92,74.66,74.73,44900.0,51.2936,51.3553,51.1771,51.2251,44900.0
2015-03-16 10:15:00,74.71,74.71,74.45,74.47,42600.0,51.2113,51.2113,51.0331,51.0468,42600.0
2015-03-16 10:20:00,74.49,74.5,74.36,74.49,24900.0,51.0605,51.0674,50.9714,51.0605,24900.0
2015-03-16 10:25:00,74.48,74.67,74.46,74.5,20200.0,51.0537,51.1839,51.04,51.0674,20200.0
2015-03-16 10:30:00,74.51,74.62,74.47,74.49,11200.0,51.0743,51.1497,51.0468,51.0605,11200.0
2015-03-16 10:35:00,74.5,74.69,74.5,74.68,19300.0,51.0674,51.1976,51.0674,51.1908,19300.0
2015-03-16 10:40:00,74.68,74.82,74.64,74.81,10400.0,51.1908,51.2868,51.1634,51.2799,10400.0
2015-03-16 10:45:00,74.81,74.83,74.75,74.75,11700.0,51.2799,51.2936,51.2388,51.2388,11700.0
2015-03-16 10:50:00,74.74,74.77,74.71,74.74,15900.0,51.2319,51.2525,51.2113,51.2319,15900.0
2015-03-16 10:55:00,74.75,74.76,74.66,74.68,10300.0,51.2388,51.2456,51.1771,51.1908,10300.0
2015-03-16 11:00:00,74.65,74.65,74.56,74.62,17400.0,51.1702,51.1702,51.1085,51.1497,17400.0
2015-03-16 11:05:00,74.61,74.68,74.59,74.65,13000.0,51.1428,51.1908,51.1291,51.1702,13000.0
2015-03-16 11:10:00,74.65,74.7,74.59,74.63,29300.0,51.1702,51.2045,51.1291,51.1565,29300.0
2015-03-16 11:15:00,74.64,74.69,74.61,74.65,10400.0,51.1634,51.1976,51.1428,51.1702,10400.0
2015-03-16 11:20:00,74.65,74.68,74.62,74.67,12700.0,51.1702,51.1908,51.1497,51.1839,12700.0
2015-03-16 11:25:00,74.68,74.74,74.57,74.64,16900.0,51.1908,51.2319,51.1154,51.1634,16900.0
2015-03-16 11:30:00,74.65,74.7,74.59,74.69,29900.0,51.1702,51.2045,51.1291,51.1976,29900.0
2015-03-16 11:35:00,74.69,74.76,74.66,74.73,11700.0,51.1976,51.2456,51.1771,51.2251,11700.0
2015-03-16 11:40:00,74.77,74.87,74.76,74.79,14700.0,51.2525,51.321,51.2456,51.2662,14700.0
2015-03-16 11:45:00,74.8,74.94,74.8,74.94,13200.0,51.273,51.369,51.273,51.369,13200.0
2015-03-16 11:50:00,74.95,75.1,74.95,75.08,23100.0,51.3759,51.4787,51.3759,51.465,23100.0
2015-03-16 11:55:00,75.05,75.12,75.04,75.12,12100.0,51.4444,51.4924,51.4376,51.4924,12100.0
2015-03-16 12:00:00,75.12,75.19,75.09,75.19,20300.0,51.4924,51.5404,51.4718,51.5404,20300.0
2015-03-16 12:05:00,75.2,75.32,75.15,75.31,18400.0,51.5472,51.6295,51.513,51.6226,18400.0
2015-03-16 12:10:00,75.31,75.32,75.21,75.23,12300.0,51.6226,51.6295,51.5541,51.5678,12300.0
2015-03-16 12:15:00,75.23,75.23,75.15,75.23,10300.0,51.5678,51.5678,51.513,51.5678,10300.0
2015-03-16 12:20:00,75.24,75.31,75.24,75.27,13700.0,51.5746,51.6226,51.5746,51.5952,13700.0
2015-03-16 12:25:00,75.3,75.35,75.28,75.35,10000.0,51.6158,51.65,51.6021,51.65,10000.0
2015-03-16 12:30:00,75.35,75.37,75.21,75.3,14400.0,51.65,51.6638,51.5541,51.6158,14400.0
2015-03-16 12:35:00,75.29,75.43,75.29,75.38,11900.0,51.6089,51.7049,51.6089,51.6706,11900.0
2015-03-16 12:40:00,75.35,75.47,75.32,75.44,14800.0,51.65,51.7323,51.6295,51.7117,14800.0
2015-03-16 12:45:00,75.44,75.59,75.43,75.56,22700.0,51.7117,51.8146,51.7049,51.794,22700.0
2015-03-16 12:50:00,75.56,75.63,75.51,75.55,16100.0,51.794,51.842,51.7597,51.7871,16100.0
2015-03-16 12:55:00,75.55,75.67,75.54,75.66,14500.0,51.7871,51.8694,51.7803,51.8625,14500.0
2015-03-16 13:00:00,75.67,75.67,75.47,75.48,14400.0,51.8694,51.8694,51.7323,51.7392,14400.0
2015-03-16 13:05:00,75.47,75.54,75.47,75.51,13000.0,51.7323,51.7803,51.7323,51.7597,13000.0
2015-03-16 13:10:00,75.51,75.52,75.44,75.48,9700.0,51.7597,51.7666,51.7117,51.7392,9700.0
2015-03-16 13:15:00,75.49,75.57,75.47,75.48,8900.0,51.746,51.8009,51.7323,51.7392,8900.0
2015-03-16 13:20:00,75.49,75.61,75.49,75.57,7600.0,51.746,51.8283,51.746,51.8009,7600.0
2015-03-16 13:25:00,75.57,75.66,75.56,75.66,7800.0,51.8009,51.8625,51.794,51.8625,7800.0
2015-03-16 13:30:00,75.67,75.71,75.62,75.62,10800.0,51.8694,51.8968,51.8351,51.8351,10800.0
2015-03-16 13:35:00,75.63,75.71,75.63,75.7,19600.0,51.842,51.8968,51.842,51.89,19600.0
2015-03-16 13:40:00,75.7,75.77,75.69,75.77,14400.0,51.89,51.9379,51.8831,51.9379,14400.0
2015-03-16 13:45:00,75.76,75.76,75.69,75.75,23100.0,51.9311,51.9311,51.8831,51.9242,23100.0
2015-03-16 13:50:00,75.75,75.77,75.71,75.75,13800.0,51.9242,51.9379,51.8968,51.9242,13800.0
2015-03-16 13:55:00,75.76,75.76,75.48,75.48,19400.0,51.9311,51.9311,51.7392,51.7392,19400.0
2015-03-16 14:00:00,75.48,75.63,75.45,75.62,16200.0,51.7392,51.842,51.7186,51.8351,16200.0
2015-03-16 14:05:00,75.61,75.65,75.54,75.57,16900.0,51.8283,51.8557,51.7803,51.8009,16900.0
2015-03-16 14:10:00,75.56,75.59,75.46,75.52,47400.0,51.794,51.8146,51.7255,51.7666,47400.0
2015-03-16 14:15:00,75.53,75.57,75.52,75.54,27100.0,51.7734,51.8009,51.7666,51.7803,27100.0
2015-03-16 14:20:00,75.54,75.65,75.54,75.63,32500.0,51.7803,51.8557,51.7803,51.842,32500.0
2015-03-16 14:25:00,75.64,75.68,75.55,75.58,16400.0,51.8488,51.8763,51.7871,51.8077,16400.0
2015-03-16 14:30:00,75.58,75.77,75.54,75.77,19000.0,51.8077,51.9379,51.7803,51.9379,19000.0
2015-03-16 14:35:00,75.76,75.81,75.72,75.79,21400.0,51.9311,51.9654,51.9037,51.9517,21400.0
2015-03-16 14:40:00,75.79,75.98,75.79,75.92,17200.0,51.9517,52.0819,51.9517,52.0408,17200.0
2015-03-16 14:45:00,75.93,75.98,75.84,75.86,34700.0,52.0476,52.0819,51.9859,51.9996,34700.0
2015-03-16 14:50:00,75.86,75.98,75.86,75.87,15100.0,51.9996,52.0819,51.9996,52.0065,15100.0
2015-03-16 14:55:00,75.89,75.93,75.87,75.92,14900.0,52.0202,52.0476,52.0065,52.0408,14900.0
2015-03-16 15:00:00,75.92,76.04,75.92,75.97,41300.0,52.0408,52.123,52.0408,52.075,41300.0
2015-03-16 15:05:00,75.98,75.99,75.87,75.96,28800.0,52.0819,52.0887,52.0065,52.0682,28800.0
2015-03-16 15:10:00,75.96,76.12,75.96,76.1,26500.0,52.0682,52.1779,52.0682,52.1642,26500.0
2015-03-16 15:15:00,76.09,76.1,76.01,76.04,35900.0,52.1573,52.1642,52.1025,52.123,35900.0
2015-03-16 15:20:00,76.03,76.05,75.91,76.0,39200.0,52.1162,52.1299,52.0339,52.0956,39200.0
2015-03-16 15:25:00,76.0,76.05,75.98,76.05,32500.0,52.0956,52.1299,52.0819,52.1299,32500.0
2015-03-16 15:30:00,76.05,76.1,75.99,76.05,35900.0,52.1299,52.1642,52.0887,52.1299,35900.0
2015-03-16 15:35:00,76.05,76.08,76.0,76.03,36500.0,52.1299,52.1504,52.0956,52.1162,36500.0
2015-03-16 15:40:00,76.02,76.16,76.01,76.12,38600.0,52.1093,52.2053,52.1025,52.1779,38600.0
2015-03-16 15:45:00,76.12,76.26,76.11,76.26,52600.0,52.1779,52.2738,52.171,52.2738,52600.0
2015-03-16 15:50:00,76.25,76.29,76.19,76.26,61400.0,52.267,52.2944,52.2258,52.2738,61400.0
2015-03-16 15:55:00,76.27,76.32,76.25,76.28,145800.0,52.2807,52.315,52.267,52.2875,145800.0
2015-03-17 09:30:00,75.59,75.76,75.15,75.73,82400.0,51.8146,51.9311,51.513,51.9105,82400.0
2015-03-17 09:35:00,75.63,75.88,75.47,75.73,30100.0,51.842,52.0133,51.7323,51.9105,30100.0
2015-03-17 09:40:00,75.69,75.79,75.34,75.5,50000.0,51.8831,51.9517,51.6432,51.7529,50000.0
2015-03-17 09:45:00,75.42,75.56,75.16,75.16,45300.0,51.698,51.794,51.5198,51.5198,45300.0
2015-03-17 09:50:00,75.15,75.19,74.93,74.93,32100.0,51.513,51.5404,51.3622,51.3622,32100.0
2015-03-17 09:55:00,74.95,75.02,74.89,74.98,26400.0,51.3759,51.4238,51.3347,51.3964,26400.0
2015-03-17 10:00:00,74.95,75.06,74.85,75.03,32800.0,51.3759,51.4513,51.3073,51.4307,32800.0
2015-03-17 10:05:00,75.04,75.04,74.88,75.0,20100.0,51.4376,51.4376,51.3279,51.4101,20100.0
2015-03-17 10:10:00,75.0,75.24,75.0,75.24,35500.0,51.4101,51.5746,51.4101,51.5746,35500.0
2015-03-17 10:15:00,75.24,75.26,75.17,75.2,27700.0,51.5746,51.5884,51.5267,51.5472,27700.0
2015-03-17 10:20:00,75.2,75.22,74.99,75.05,24200.0,51.5472,51.5609,51.4033,51.4444,24200.0
2015-03-17 10:25:00,75.02,75.02,74.92,75.02,16300.0,51.4238,51.4238,51.3553,51.4238,16300.0
2015-03-17 10:30:00,75.03,75.06,74.95,74.97,15900.0,51.4307,51.4513,51.3759,51.3896,15900.0
2015-03-17 10:35:00,74.95,74.97,74.85,74.93,18500.0,51.3759,51.3896,51.3073,51.3622,18500.0
2015-03-17 10:40:00,74.95,74.95,74.8,74.8,9600.0,51.3759,51.3759,51.273,51.273,9600.0
2015-03-17 10:45:00,74.8,74.85,74.74,74.84,20600.0,51.273,51.3073,51.2319,51.3005,20600.0
2015-03-17 10:50:00,74.84,74.98,74.76,74.96,21200.0,51.3005,51.3964,51.2456,51.3827,21200.0
2015-03-17 10:55:00,74.98,75.13,74.96,75.06,47000.0,51.3964,51.4992,51.3827,51.4513,47000.0
2015-03-17 11:00:00,75.06,75.06,74.99,75.04,44000.0,51.4513,51.4513,51.4033,51.4376,44000.0
2015-03-17 11:05:00,75.04,75.08,75.01,75.05,21800.0,51.4376,51.465,51.417,51.4444,21800.0
2015-03-17 11:10:00,75.04,75.12,75.0,75.11,21000.0,51.4376,51.4924,51.4101,51.4855,21000.0
2015-03-17 11:15:00,75.13,75.23,75.02,75.02,31200.0,51.4992,51.5678,51.4238,51.4238,31200.0
2015-03-17 11:20:00,75.0,75.09,74.98,75.08,14200.0,51.4101,51.4718,51.3964,51.465,14200.0
2015-03-17 11:25:00,75.08,75.24,75.08,75.23,11200.0,51.465,51.5746,51.465,51.5678,11200.0
2015-03-17 11:30:00,75.22,75.22,75.08,75.11,14600.0,51.5609,51.5609,51.465,51.4855,14600.0
2015-03-17 11:35:00,75.12,75.14,75.0,75.0,17900.0,51.4924,51.5061,51.4101,51.4101,17900.0
2015-03-17 11:40:00,75.01,75.07,74.99,75.07,22100.0,51.417,51.4581,51.4033,51.4581,22100.0
2015-03-17 11:45:00,75.07,75.13,75.01,75.1,11500.0,51.4581,51.4992,51.417,51.4787,11500.0
2015-03-17 11:50:00,75.1,75.28,75.1,75.28,14500.0,51.4787,51.6021,51.4787,51.6021,14500.0
2015-03-17 11:55:00,75.28,75.31,75.18,75.26,19600.0,51.6021,51.6226,51.5335,51.5884,19600.0
2015-03-17 12:00:00,75.27,75.27,75.15,75.16,10700.0,51.5952,51.5952,51.513,51.5198,10700.0
2015-03-17 12:05:00,75.17,75.19,75.09,75.13,14100.0,51.5267,51.5404,51.4718,51.4992,14100.0
2015-03-17 12:10:00,75.14,75.18,75.02,75.08,13300.0,51.5061,51.5335,51.4238,51.465,13300.0
2015-03-17 12:15:00,75.07,75.22,75.06,75.22,12300.0,51.4581,51.5609,51.4513,51.5609,12300.0
2015-03-17 12:20:00,75.22,75.33,75.22,75.25,19400.0,51.5609,51.6363,51.5609,51.5815,19400.0
2015-03-17 12:25:00,75.24,75.45,75.23,75.41,26300.0,51.5746,51.7186,51.5678,51.6912,26300.0
2015-03-17 12:30:00,75.41,75.49,75.36,75.48,16400.0,51.6912,51.746,51.6569,51.7392,16400.0
2015-03-17 12:35:00,75.48,75.55,75.46,75.54,16200.0,51.7392,51.7871,51.7255,51.7803,16200.0
2015-03-17 12:40:00,75.55,75.74,75.55,75.69,20200.0,51.7871,51.9174,51.7871,51.8831,20200.0
2015-03-17 12:45:00,75.69,75.77,75.63,75.77,17100.0,51.8831,51.9379,51.842,51.9379,17100.0
2015-03-17 12:50:00,75.78,75.9,75.76,75.85,57100.0,51.9448,52.0271,51.9311,51.9928,57100.0
2015-03-17 12:55:00,75.85,75.87,75.74,75.87,16600.0,51.9928,52.0065,51.9174,52.0065,16600.0
2015-03-17 13:00:00,75.87,75.95,75.83,75.95,12700.0,52.0065,52.0613,51.9791,52.0613,12700.0
2015-03-17 13:05:00,75.96,75.99,75.88,75.98,16100.0,52.0682,52.0887,52.0133,52.0819,16100.0
2015-03-17 13:10:00,75.98,76.04,75.93,76.03,24100.0,52.0819,52.123,52.0476,52.1162,24100.0
2015-03-17 13:15:00,76.03,76.08,76.01,76.03,24600.0,52.1162,52.1504,52.1025,52.1162,24600.0
2015-03-17 13:20:00,76.05,76.12,76.02,76.04,26700.0,52.1299,52.1779,52.1093,52.123,26700.0
2015-03-17 13:25:00,76.03,76.09,76.03,76.08,18400.0,52.1162,52.1573,52.1162,52.1504,18400.0
2015-03-17 13:30:00,76.07,76.09,76.0,76.01,15300.0,52.1436,52.1573,52.0956,52.1025,15300.0
2015-03-17 13:35:00,76.01,76.15,76.01,76.07,16000.0,52.1025,52.1984,52.1025,52.1436,16000.0
2015-03-17 13:40:00,76.07,76.09,75.98,76.02,14800.0,52.1436,52.1573,52.0819,52.1093,14800.0
2015-03-17 13:45:00,76.01,76.02,75.89,75.9,27700.0,52.1025,52.1093,52.0202,52.0271,27700.0
2015-03-17 13:50:00,75.91,76.02,75.91,76.02,21200.0,52.0339,52.1093,52.0339,52.1093,21200.0
2015-03-17 13:55:00,76.01,76.17,76.0,76.17,29300.0,52.1025,52.2121,52.0956,52.2121,29300.0
2015-03-17 14:00:00,76.18,76.29,76.14,76.29,23000.0,52.219,52.2944,52.1916,52.2944,23000.0
2015-03-17 14:05:00,76.28,76.28,76.07,76.1,19700.0,52.2875,52.2875,52.1436,52.1642,19700.0
2015-03-17 14:10:00,76.08,76.1,75.95,75.97,25800.0,52.1504,52.1642,52.0613,52.075,25800.0
2015-03-17 14:15:00,75.97,76.06,75.93,76.04,17800.0,52.075,52.1367,52.0476,52.123,17800.0
2015-03-17 14:20:00,76.06,76.09,75.98,75.98,16700.0,52.1367,52.1573,52.0819,52.0819,16700.0
2015-03-17 14:25:00,75.97,75.98,75.88,75.89,19900.0,52.075,52.0819,52.0133,52.0202,19900.0
2015-03-17 14:30:00,75.89,75.92,75.82,75.91,27400.0,52.0202,52.0408,51.9722,52.0339,27400.0
2015-03-17 14:35:00,75.92,75.94,75.81,75.83,28500.0,52.0408,52.0545,51.9654,51.9791,28500.0
2015-03-17 14:40:00,75.83,75.94,75.83,75.93,14700.0,51.9791,52.0545,51.9791,52.0476,14700.0
2015-03-17 14:45:00,75.94,75.96,75.89,75.9,18400.0,52.0545,52.0682,52.0202,52.0271,18400.0
2015-03-17 14:50:00,75.88,75.89,75.83,75.86,26700.0,52.0133,52.0202,51.9791,51.9996,26700.0
2015-03-17 14:55:00,75.87,75.92,75.85,75.91,26200.0,52.0065,52.0408,51.9928,52.0339,26200.0
2015-03-17 15:00:00,75.9,75.98,75.86,75.94,48900.0,52.0271,52.0819,51.9996,52.0545,48900.0
2015-03-17 15:05:00,75.94,75.94,75.85,75.92,30600.0,52.0545,52.0545,51.9928,52.0408,30600.0
2015-03-17 15:10:00,75.93,75.98,75.91,75.92,23100.0,52.0476,52.0819,52.0339,52.0408,23100.0
2015-03-17 15:15:00,75.91,75.91,75.8,75.86,21600.0,52.0339,52.0339,51.9585,51.9996,21600.0
2015-03-17 15:20:00,75.87,75.89,75.83,75.85,39300.0,52.0065,52.0202,51.9791,51.9928,39300.0
2015-03-17 15:25:00,75.85,75.89,75.85,75.87,20500.0,51.9928,52.0202,51.9928,52.0065,20500.0
2015-03-17 15:30:00,75.88,76.09,75.88,76.09,31200.0,52.0133,52.1573,52.0133,52.1573,31200.0
2015-03-17 15:35:00,76.09,76.1,75.98,76.04,59900.0,52.1573,52.1642,52.0819,52.123,59900.0
2015-03-17 15:40:00,76.05,76.07,76.0,76.05,29400.0,52.1299,52.1436,52.0956,52.1299,29400.0
2015-03-17 15:45:00,76.06,76.07,76.0,76.0,50000.0,52.1367,52.1436,52.0956,52.0956,50000.0
2015-03-17 15:50:00,76.02,76.08,76.0,76.08,67200.0,52.1093,52.1504,52.0956,52.1504,67200.0
2015-03-17 15:55:00,76.07,76.07,75.95,75.95,136700.0,52.1436,52.1436,52.0613,52.0613,136700.0
2015-03-18 09:30:00,75.64,76.19,75.35,76.11,55100.0,51.8488,52.2258,51.65,52.171,55100.0
2015-03-18 09:35:00,76.06,76.12,75.64,75.77,19800.0,52.1367,52.1779,51.8488,51.9379,19800.0
2015-03-18 09:40:00,75.87,75.87,75.37,75.58,24300.0,52.0065,52.0065,51.6638,51.8077,24300.0
2015-03-18 09:45:00,75.71,75.74,75.56,75.66,10000.0,51.8968,51.9174,51.794,51.8625,10000.0
2015-03-18 09:50:00,75.59,75.65,75.46,75.53,15300.0,51.8146,51.8557,51.7255,51.7734,15300.0
2015-03-18 09:55:00,75.52,75.54,75.4,75.48,22800.0,51.7666,51.7803,51.6843,51.7392,22800.0
2015-03-18 10:00:00,75.47,75.58,75.37,75.56,21100.0,51.7323,51.8077,51.6638,51.794,21100.0
2015-03-18 10:05:00,75.55,75.74,75.52,75.74,16100.0,51.7871,51.9174,51.7666,51.9174,16100.0
2015-03-18 10:10:00,75.71,75.8,75.6,75.61,21700.0,51.8968,51.9585,51.8214,51.8283,21700.0
2015-03-18 10:15:00,75.63,75.68,75.43,75.55,202800.0,51.842,51.8763,51.7049,51.7871,202800.0
2015-03-18 10:20:00,75.55,75.6,75.47,75.54,40700.0,51.7871,51.8214,51.7323,51.7803,40700.0
2015-03-18 10:25:00,75.52,75.62,75.5,75.59,74000.0,51.7666,51.8351,51.7529,51.8146,74000.0
2015-03-18 10:30:00,75.6,75.74,75.55,75.59,102800.0,51.8214,51.9174,51.7871,51.8146,102800.0
2015-03-18 10:35:00,75.58,75.8,75.47,75.8,135600.0,51.8077,51.9585,51.7323,51.9585,135600.0
2015-03-18 10:40:00,75.84,75.95,75.82,75.95,34400.0,51.9859,52.0613,51.9722,52.0613,34400.0
2015-03-18 10:45:00,75.94,76.3,75.93,76.26,26100.0,52.0545,52.3012,52.0476,52.2738,26100.0
2015-03-18 10:50:00,76.25,76.3,76.08,76.14,44900.0,52.267,52.3012,52.1504,52.1916,44900.0
2015-03-18 10:55:00,76.13,76.19,76.05,76.13,52200.0,52.1847,52.2258,52.1299,52.1847,52200.0
2015-03-18 11:00:00,76.13,76.15,75.99,76.0,21900.0,52.1847,52.1984,52.0887,52.0956,21900.0
2015-03-18 11:05:00,75.96,76.14,75.96,76.13,18800.0,52.0682,52.1916,52.0682,52.1847,18800.0
2015-03-18 11:10:00,76.12,76.27,76.12,76.26,33900.0,52.1779,52.2807,52.1779,52.2738,33900.0
2015-03-18 11:15:00,76.27,76.27,76.13,76.14,10700.0,52.2807,52.2807,52.1847,52.1916,10700.0
2015-03-18 11:20:00,76.14,76.22,76.13,76.22,17800.0,52.1916,52.2464,52.1847,52.2464,17800.0
2015-03-18 11:25:00,76.21,76.3,76.21,76.23,29500.0,52.2396,52.3012,52.2396,52.2533,29500.0
2015-03-18 11:30:00,76.23,76.3,76.22,76.24,23100.0,52.2533,52.3012,52.2464,52.2601,23100.0
2015-03-18 11:35:00,76.25,76.43,76.24,76.43,52000.0,52.267,52.3904,52.2601,52.3904,52000.0
2015-03-18 11:40:00,76.44,76.47,76.32,76.35,14400.0,52.3972,52.4178,52.315,52.3355,14400.0
2015-03-18 11:45:00,76.37,76.46,76.35,76.44,22500.0,52.3492,52.4109,52.3355,52.3972,22500.0
2015-03-18 11:50:00,76.42,76.45,76.35,76.42,43700.0,52.3835,52.4041,52.3355,52.3835,43700.0
2015-03-18 11:55:00,76.42,76.43,76.37,76.4,18800.0,52.3835,52.3904,52.3492,52.3698,18800.0
2015-03-18 12:00:00,76.41,76.47,76.41,76.44,22800.0,52.3766,52.4178,52.3766,52.3972,22800.0
2015-03-18 12:05:00,76.44,76.46,76.35,76.36,14400.0,52.3972,52.4109,52.3355,52.3424,14400.0
2015-03-18 12:10:00,76.35,76.36,76.2,76.3,13400.0,52.3355,52.3424,52.2327,52.3012,13400.0
2015-03-18 12:15:00,76.3,76.34,76.23,76.32,9100.0,52.3012,52.3287,52.2533,52.315,9100.0
2015-03-18 12:20:00,76.31,76.33,76.16,76.25,16500.0,52.3081,52.3218,52.2053,52.267,16500.0
2015-03-18 12:25:00,76.24,76.34,76.21,76.34,13300.0,52.2601,52.3287,52.2396,52.3287,13300.0
2015-03-18 12:30:00,76.32,76.47,76.31,76.47,26800.0,52.315,52.4178,52.3081,52.4178,26800.0
2015-03-18 12:35:00,76.45,76.47,76.4,76.46,34900.0,52.4041,52.4178,52.3698,52.4109,34900.0
2015-03-18 12:40:00,76.46,76.62,76.42,76.48,72300.0,52.4109,52.5206,52.3835,52.4246,72300.0
2015-03-18 12:45:00,76.49,76.49,76.36,76.37,15800.0,52.4315,52.4315,52.3424,52.3492,15800.0
2015-03-18 12:50:00,76.37,76.49,76.34,76.49,32000.0,52.3492,52.4315,52.3287,52.4315,32000.0
2015-03-18 12:55:00,76.49,76.55,76.49,76.51,35600.0,52.4315,52.4726,52.4315,52.4452,35600.0
2015-03-18 13:00:00,76.53,76.64,76.5,76.63,29200.0,52.4589,52.5343,52.4383,52.5274,29200.0
2015-03-18 13:05:00,76.62,76.64,76.49,76.58,48700.0,52.5206,52.5343,52.4315,52.4932,48700.0
2015-03-18 13:10:00,76.59,76.68,76.58,76.67,22400.0,52.5,52.5617,52.4932,52.5549,22400.0
2015-03-18 13:15:00,76.68,76.8,76.68,76.8,37800.0,52.5617,52.644,52.5617,52.644,37800.0
2015-03-18 13:20:00,76.79,76.8,76.71,76.71,16300.0,52.6371,52.644,52.5823,52.5823,16300.0
2015-03-18 13:25:00,76.72,76.79,76.7,76.76,13400.0,52.5891,52.6371,52.5754,52.6166,13400.0
2015-03-18 13:30:00,76.74,76.8,76.74,76.8,24200.0,52.6029,52.644,52.6029,52.644,24200.0
2015-03-18 13:35:00,76.8,76.85,76.71,76.72,28500.0,52.644,52.6783,52.5823,52.5891,28500.0
2015-03-18 13:40:00,76.74,76.78,76.67,76.77,37700.0,52.6029,52.6303,52.5549,52.6234,37700.0
2015-03-18 13:45:00,76.77,76.85,76.74,76.82,14400.0,52.6234,52.6783,52.6029,52.6577,14400.0
2015-03-18 13:50:00,76.8,76.83,76.77,76.78,17000.0,52.644,52.6645,52.6234,52.6303,17000.0
2015-03-18 13:55:00,76.79,76.89,76.69,76.69,29100.0,52.6371,52.7057,52.5686,52.5686,29100.0
2015-03-18 14:00:00,76.74,77.4,76.62,77.24,133000.0,52.6029,53.0553,52.5206,52.9456,133000.0
2015-03-18 14:05:00,77.25,77.48,77.09,77.25,89300.0,52.9524,53.1101,52.8428,52.9524,89300.0
2015-03-18 14:10:00,77.28,77.52,77.18,77.47,119200.0,52.973,53.1375,52.9045,53.1032,119200.0
2015-03-18 14:15:00,77.46,77.7,77.44,77.68,57700.0,53.0964,53.2609,53.0827,53.2472,57700.0
2015-03-18 14:20:00,77.66,77.83,77.6,77.67,40100.0,53.2335,53.35,53.1924,53.2403,40100.0
2015-03-18 14:25:00,77.64,77.74,77.54,77.65,21800.0,53.2198,53.2883,53.1512,53.2266,21800.0
2015-03-18 14:30:00,77.68,77.88,77.64,77.81,49400.0,53.2472,53.3843,53.2198,53.3363,49400.0
2015-03-18 14:35:00,77.8,77.9,77.75,77.87,40300.0,53.3294,53.398,53.2952,53.3774,40300.0
2015-03-18 14:40:00,77.89,77.99,77.84,77.89,32900.0,53.3911,53.4597,53.3569,53.3911,32900.0
2015-03-18 14:45:00,77.9,77.91,77.67,77.81,29600.0,53.398,53.4048,53.2403,53.3363,29600.0
2015-03-18 14:50:00,77.81,77.9,77.74,77.9,36700.0,53.3363,53.398,53.2883,53.398,36700.0
2015-03-18 14:55:00,77.9,78.0,77.9,77.98,48200.0,53.398,53.4665,53.398,53.4528,48200.0
2015-03-18 15:00:00,77.97,78.06,77.93,78.05,135700.0,53.446,53.5077,53.4186,53.5008,135700.0
2015-03-18 15:05:00,78.04,78.2,78.03,78.19,48300.0,53.494,53.6036,53.4871,53.5968,48300.0
2015-03-18 15:10:00,78.2,78.48,78.19,78.43,81300.0,53.6036,53.7956,53.5968,53.7613,81300.0
2015-03-18 15:15:00,78.45,78.59,78.44,78.53,43200.0,53.775,53.871,53.7681,53.8298,43200.0
2015-03-18 15:20:00,78.53,78.54,78.4,78.4,67100.0,53.8298,53.8367,53.7407,53.7407,67100.0
2015-03-18 15:25:00,78.39,78.39,78.29,78.31,73600.0,53.7339,53.7339,53.6653,53.679,73600.0
2015-03-18 15:30:00,78.31,78.4,78.3,78.34,52800.0,53.679,53.7407,53.6722,53.6996,52800.0
2015-03-18 15:35:00,78.34,78.35,78.11,78.16,47800.0,53.6996,53.7065,53.5419,53.5762,47800.0
2015-03-18 15:40:00,78.17,78.17,78.05,78.07,53100.0,53.5831,53.5831,53.5008,53.5145,53100.0
2015-03-18 15:45:00,78.07,78.07,77.96,77.97,117300.0,53.5145,53.5145,53.4391,53.446,117300.0
2015-03-18 15:50:00,77.97,78.05,77.93,78.02,124400.0,53.446,53.5008,53.4186,53.4803,124400.0
2015-03-18 15:55:00,78.02,78.19,77.95,78.09,276500.0,53.4803,53.5968,53.4323,53.5282,276500.0
2015-03-19 09:30:00,77.22,77.55,77.1,77.53,69600.0,52.9319,53.1581,52.8496,53.1444,69600.0
2015-03-19 09:35:00,77.54,77.54,77.04,77.15,38700.0,53.1512,53.1512,52.8085,52.8839,38700.0
2015-03-19 09:40:00,77.14,77.15,76.87,77.15,33800.0,52.877,52.8839,52.692,52.8839,33800.0
2015-03-19 09:45:00,77.07,77.1,76.76,76.82,18700.0,52.8291,52.8496,52.6166,52.6577,18700.0
2015-03-19 09:50:00,76.86,77.09,76.73,76.73,140200.0,52.6851,52.8428,52.596,52.596,140200.0
2015-03-19 09:55:00,76.74,76.9,76.69,76.9,28700.0,52.6029,52.7125,52.5686,52.7125,28700.0
2015-03-19 10:00:00,76.9,77.09,76.86,77.09,29000.0,52.7125,52.8428,52.6851,52.8428,29000.0
2015-03-19 10:05:00,77.13,77.14,76.94,76.94,23100.0,52.8702,52.877,52.7399,52.7399,23100.0
2015-03-19 10:10:00,76.92,77.33,76.88,77.3,41700.0,52.7262,53.0073,52.6988,52.9867,41700.0
2015-03-19 10:15:00,77.31,77.45,77.31,77.31,33500.0,52.9936,53.0895,52.9936,52.9936,33500.0
2015-03-19 10:20:00,77.29,77.41,77.14,77.18,31200.0,52.9799,53.0621,52.877,52.9045,31200.0
2015-03-19 10:25:00,77.2,77.29,77.11,77.29,23000.0,52.9182,52.9799,52.8565,52.9799,23000.0
2015-03-19 10:30:00,77.28,77.28,77.18,77.2,16000.0,52.973,52.973,52.9045,52.9182,16000.0
2015-03-19 10:35:00,77.2,77.35,77.13,77.17,23700.0,52.9182,53.021,52.8702,52.8976,23700.0
2015-03-19 10:40:00,77.18,77.34,77.16,77.18,24400.0,52.9045,53.0141,52.8907,52.9045,24400.0
2015-03-19 10:45:00,77.19,77.19,76.96,77.03,31500.0,52.9113,52.9113,52.7537,52.8016,31500.0
2015-03-19 10:50:00,77.03,77.21,77.02,77.16,13800.0,52.8016,52.925,52.7948,52.8907,13800.0
2015-03-19 10:55:00,77.14,77.24,77.12,77.24,22600.0,52.877,52.9456,52.8633,52.9456,22600.0
2015-03-19 11:00:00,77.24,77.27,77.14,77.17,20600.0,52.9456,52.9661,52.877,52.8976,20600.0
2015-03-19 11:05:00,77.21,77.29,77.2,77.26,20100.0,52.925,52.9799,52.9182,52.9593,20100.0
2015-03-19 11:10:00,77.26,77.35,77.18,77.32,25100.0,52.9593,53.021,52.9045,53.0004,25100.0
2015-03-19 11:15:00,77.33,77.48,77.33,77.47,22300.0,53.0073,53.1101,53.0073,53.1032,22300.0
2015-03-19 11:20:00,77.46,77.51,77.33,77.36,14300.0,53.0964,53.1307,53.0073,53.0278,14300.0
2015-03-19 11:25:00,77.36,77.47,77.2,77.2,44100.0,53.0278,53.1032,52.9182,52.9182,44100.0
2015-03-19 11:30:00,77.21,77.22,76.93,77.02,37300.0,52.925,52.9319,52.7331,52.7948,37300.0
2015-03-19 11:35:00,77.0,77.03,76.92,76.93,15600.0,52.7811,52.8016,52.7262,52.7331,15600.0
2015-03-19 11:40:00,76.96,76.99,76.84,76.9,30900.0,52.7537,52.7742,52.6714,52.7125,30900.0
2015-03-19 11:45:00,76.91,77.04,76.87,76.87,20800.0,52.7194,52.8085,52.692,52.692,20800.0
2015-03-19 11:50:00,76.84,76.84,76.72,76.8,25200.0,52.6714,52.6714,52.5891,52.644,25200.0
2015-03-19 11:55:00,76.82,76.95,76.82,76.9,29900.0,52.6577,52.7468,52.6577,52.7125,29900.0
2015-03-19 12:00:00,76.9,77.03,76.87,77.03,32800.0,52.7125,52.8016,52.692,52.8016,32800.0
2015-03-19 12:05:00,77.02,77.06,76.98,77.02,34400.0,52.7948,52.8222,52.7674,52.7948,34400.0
2015-03-19 12:10:00,77.02,77.07,76.91,77.06,25600.0,52.7948,52.8291,52.7194,52.8222,25600.0
2015-03-19 12:15:00,77.07,77.09,76.94,77.01,21600.0,52.8291,52.8428,52.7399,52.7879,21600.0
2015-03-19 12:20:00,77.03,77.12,76.96,77.06,55700.0,52.8016,52.8633,52.7537,52.8222,55700.0
2015-03-19 12:25:00,77.08,77.21,77.02,77.2,16700.0,52.8359,52.925,52.7948,52.9182,16700.0
2015-03-19 12:30:00,77.21,77.25,77.19,77.19,19600.0,52.925,52.9524,52.9113,52.9113,19600.0
2015-03-19 12:35:00,77.19,77.19,77.02,77.11,16500.0,52.9113,52.9113,52.7948,52.8565,16500.0
2015-03-19 12:40:00,77.12,77.23,77.09,77.19,20800.0,52.8633,52.9387,52.8428,52.9113,20800.0
2015-03-19 12:45:00,77.19,77.19,77.0,77.04,21200.0,52.9113,52.9113,52.7811,52.8085,21200.0
2015-03-19 12:50:00,77.04,77.05,76.94,77.02,9900.0,52.8085,52.8153,52.7399,52.7948,9900.0
2015-03-19 12:55:00,77.04,77.13,77.03,77.11,7000.0,52.8085,52.8702,52.8016,52.8565,7000.0
2015-03-19 13:00:00,77.11,77.16,77.03,77.16,17100.0,52.8565,52.8907,52.8016,52.8907,17100.0
2015-03-19 13:05:00,77.17,77.24,77.14,77.22,12900.0,52.8976,52.9456,52.877,52.9319,12900.0
2015-03-19 13:10:00,77.25,77.35,77.22,77.32,12400.0,52.9524,53.021,52.9319,53.0004,12400.0
2015-03-19 13:15:00,77.34,77.41,77.33,77.33,11200.0,53.0141,53.0621,53.0073,53.0073,11200.0
2015-03-19 13:20:00,77.33,77.4,77.22,77.28,13000.0,53.0073,53.0553,52.9319,52.973,13000.0
2015-03-19 13:25:00,77.29,77.42,77.27,77.4,8400.0,52.9799,53.069,52.9661,53.0553,8400.0
2015-03-19 13:30:00,77.41,77.44,77.36,77.36,9300.0,53.0621,53.0827,53.0278,53.0278,9300.0
2015-03-19 13:35:00,77.35,77.35,77.19,77.2,10800.0,53.021,53.021,52.9113,52.9182,10800.0
2015-03-19 13:40:00,77.18,77.28,77.15,77.27,8400.0,52.9045,52.973,52.8839,52.9661,8400.0
2015-03-19 13:45:00,77.26,77.28,77.17,77.28,13000.0,52.9593,52.973,52.8976,52.973,13000.0
2015-03-19 13:50:00,77.29,77.35,77.24,77.35,11700.0,52.9799,53.021,52.9456,53.021,11700.0
2015-03-19 13:55:00,77.36,77.37,77.26,77.28,16900.0,53.0278,53.0347,52.9593,52.973,16900.0
2015-03-19 14:00:00,77.28,77.39,77.25,77.33,17400.0,52.973,53.0484,52.9524,53.0073,17400.0
2015-03-19 14:05:00,77.34,77.58,77.33,77.55,23700.0,53.0141,53.1786,53.0073,53.1581,23700.0
2015-03-19 14:10:00,77.58,77.7,77.52,77.56,27600.0,53.1786,53.2609,53.1375,53.1649,27600.0
2015-03-19 14:15:00,77.57,77.6,77.47,77.53,24800.0,53.1718,53.1924,53.1032,53.1444,24800.0
2015-03-19 14:20:00,77.53,77.59,77.43,77.48,17800.0,53.1444,53.1855,53.0758,53.1101,17800.0
2015-03-19 14:25:00,77.48,77.57,77.44,77.52,34400.0,53.1101,53.1718,53.0827,53.1375,34400.0
2015-03-19 14:30:00,77.52,77.57,77.51,77.57,26200.0,53.1375,53.1718,53.1307,53.1718,26200.0
2015-03-19 14:35:00,77.57,77.59,77.49,77.52,12700.0,53.1718,53.1855,53.117,53.1375,12700.0
2015-03-19 14:40:00,77.51,77.58,77.46,77.58,22400.0,53.1307,53.1786,53.0964,53.1786,22400.0
2015-03-19 14:45:00,77.6,77.64,77.56,77.63,13500.0,53.1924,53.2198,53.1649,53.2129,13500.0
2015-03-19 14:50:00,77.62,77.81,77.62,77.66,30900.0,53.2061,53.3363,53.2061,53.2335,30900.0
2015-03-19 14:55:00,77.63,77.69,77.59,77.69,13100.0,53.2129,53.254,53.1855,53.254,13100.0
2015-03-19 15:00:00,77.68,77.77,77.63,77.75,17300.0,53.2472,53.3089,53.2129,53.2952,17300.0
2015-03-19 15:05:00,77.75,77.87,77.72,77.75,61700.0,53.2952,53.3774,53.2746,53.2952,61700.0
2015-03-19 15:10:00,77.76,77.78,77.63,77.67,17200.0,53.302,53.3157,53.2129,53.2403,17200.0
2015-03-19 15:15:00,77.67,77.68,77.5,77.5,17800.0,53.2403,53.2472,53.1238,53.1238,17800.0
2015-03-19 15:20:00,77.51,77.57,77.45,77.53,33000.0,53.1307,53.1718,53.0895,53.1444,33000.0
2015-03-19 15:25:00,77.55,77.66,77.54,77.66,19400.0,53.1581,53.2335,53.1512,53.2335,19400.0
2015-03-19 15:30:00,77.65,77.75,77.62,77.72,26700.0,53.2266,53.2952,53.2061,53.2746,26700.0
2015-03-19 15:35:00,77.72,77.74,77.65,77.72,34700.0,53.2746,53.2883,53.2266,53.2746,34700.0
2015-03-19 15:40:00,77.73,77.73,77.58,77.61,37000.0,53.2815,53.2815,53.1786,53.1992,37000.0
2015-03-19 15:45:00,77.6,77.69,77.58,77.62,47200.0,53.1924,53.254,53.1786,53.2061,47200.0
2015-03-19 15:50:00,77.61,77.62,77.52,77.61,56700.0,53.1992,53.2061,53.1375,53.1992,56700.0
2015-03-19 15:55:00,77.61,77.62,77.49,77.51,97800.0,53.1992,53.2061,53.117,53.1307,97800.0
2015-03-20 09:30:00,77.7,77.76,77.0,77.52,539200.0,53.2609,53.302,52.7811,53.1375,539200.0
2015-03-20 09:35:00,77.48,77.58,77.25,77.52,30700.0,53.1101,53.1786,52.9524,53.1375,30700.0
2015-03-20 09:40:00,77.55,77.78,77.48,77.69,50600.0,53.1581,53.3157,53.1101,53.254,50600.0
2015-03-20 09:45:00,77.68,78.12,77.58,78.04,30100.0,53.2472,53.5488,53.1786,53.494,30100.0
2015-03-20 09:50:00,78.11,78.31,77.82,77.95,39900.0,53.5419,53.679,53.3432,53.4323,39900.0
2015-03-20 09:55:00,77.95,78.22,77.88,78.14,40800.0,53.4323,53.6173,53.3843,53.5625,40800.0
2015-03-20 10:00:00,78.13,78.17,77.98,78.09,23000.0,53.5557,53.5831,53.4528,53.5282,23000.0
2015-03-20 10:05:00,78.06,78.23,78.06,78.14,30600.0,53.5077,53.6242,53.5077,53.5625,30600.0
2015-03-20 10:10:00,78.14,78.27,78.08,78.08,30400.0,53.5625,53.6516,53.5214,53.5214,30400.0
2015-03-20 10:15:00,78.04,78.15,77.92,78.15,17700.0,53.494,53.5694,53.4117,53.5694,17700.0
2015-03-20 10:20:00,78.14,78.27,78.13,78.2,19700.0,53.5625,53.6516,53.5557,53.6036,19700.0
2015-03-20 10:25:00,78.23,78.32,78.21,78.29,23300.0,53.6242,53.6859,53.6105,53.6653,23300.0
2015-03-20 10:30:00,78.27,78.54,78.21,78.52,53100.0,53.6516,53.8367,53.6105,53.823,53100.0
2015-03-20 10:35:00,78.51,78.67,78.43,78.67,35100.0,53.8161,53.9258,53.7613,53.9258,35100.0
2015-03-20 10:40:00,78.68,78.78,78.66,78.7,27600.0,53.9327,54.0012,53.9189,53.9464,27600.0
2015-03-20 10:45:00,78.69,78.71,78.62,78.65,24900.0,53.9395,53.9532,53.8915,53.9121,24900.0
2015-03-20 10:50:00,78.65,78.72,78.55,78.59,18100.0,53.9121,53.9601,53.8435,53.871,18100.0
2015-03-20 10:55:00,78.59,78.6,78.53,78.55,14600.0,53.871,53.8778,53.8298,53.8435,14600.0
2015-03-20 11:00:00,78.56,78.65,78.55,78.63,19000.0,53.8504,53.9121,53.8435,53.8984,19000.0
2015-03-20 11:05:00,78.63,78.69,78.58,78.64,11300.0,53.8984,53.9395,53.8641,53.9052,11300.0
2015-03-20 11:10:00,78.65,78.7,78.62,78.65,17000.0,53.9121,53.9464,53.8915,53.9121,17000.0
2015-03-20 11:15:00,78.67,78.69,78.59,78.69,21900.0,53.9258,53.9395,53.871,53.9395,21900.0
2015-03-20 11:20:00,78.7,78.79,78.67,78.78,16600.0,53.9464,54.0081,53.9258,54.0012,16600.0
2015-03-20 11:25:00,78.78,78.79,78.69,78.69,42400.0,54.0012,54.0081,53.9395,53.9395,42400.0
2015-03-20 11:30:00,78.68,78.77,78.66,78.71,14300.0,53.9327,53.9944,53.9189,53.9532,14300.0
2015-03-20 11:35:00,78.71,78.71,78.64,78.65,15300.0,53.9532,53.9532,53.9052,53.9121,15300.0
2015-03-20 11:40:00,78.65,78.66,78.51,78.56,16400.0,53.9121,53.9189,53.8161,53.8504,16400.0
2015-03-20 11:45:00,78.55,78.61,78.54,78.56,18400.0,53.8435,53.8847,53.8367,53.8504,18400.0
2015-03-20 11:50:00,78.56,78.71,78.56,78.67,12300.0,53.8504,53.9532,53.8504,53.9258,12300.0
2015-03-20 11:55:00,78.68,78.68,78.51,78.54,16200.0,53.9327,53.9327,53.8161,53.8367,16200.0
2015-03-20 12:00:00,78.54,78.61,78.5,78.58,19800.0,53.8367,53.8847,53.8093,53.8641,19800.0
2015-03-20 12:05:00,78.58,78.59,78.55,78.55,18600.0,53.8641,53.871,53.8435,53.8435,18600.0
2015-03-20 12:10:00,78.56,78.61,78.49,78.5,17400.0,53.8504,53.8847,53.8024,53.8093,17400.0
2015-03-20 12:15:00,78.51,78.51,78.41,78.43,9900.0,53.8161,53.8161,53.7476,53.7613,9900.0
2015-03-20 12:20:00,78.41,78.43,78.32,78.34,11100.0,53.7476,53.7613,53.6859,53.6996,11100.0
2015-03-20 12:25:00,78.34,78.38,78.29,78.38,39200.0,53.6996,53.727,53.6653,53.727,39200.0
2015-03-20 12:30:00,78.39,78.54,78.37,78.51,23000.0,53.7339,53.8367,53.7202,53.8161,23000.0
2015-03-20 12:35:00,78.51,78.55,78.44,78.44,16800.0,53.8161,53.8435,53.7681,53.7681,16800.0
2015-03-20 12:40:00,78.42,78.49,78.39,78.47,14300.0,53.7544,53.8024,53.7339,53.7887,14300.0
2015-03-20 12:45:00,78.47,78.47,78.39,78.43,11500.0,53.7887,53.7887,53.7339,53.7613,11500.0
2015-03-20 12:50:00,78.45,78.51,78.38,78.5,17600.0,53.775,53.8161,53.727,53.8093,17600.0
2015-03-20 12:55:00,78.5,78.58,78.49,78.57,10700.0,53.8093,53.8641,53.8024,53.8573,10700.0
2015-03-20 13:00:00,78.57,78.67,78.56,78.65,11500.0,53.8573,53.9258,53.8504,53.9121,11500.0
2015-03-20 13:05:00,78.66,78.7,78.66,78.69,12200.0,53.9189,53.9464,53.9189,53.9395,12200.0
2015-03-20 13:10:00,78.71,78.74,78.64,78.64,17800.0,53.9532,53.9738,53.9052,53.9052,17800.0
2015-03-20 13:15:00,78.65,78.76,78.64,78.72,23300.0,53.9121,53.9875,53.9052,53.9601,23300.0
2015-03-20 13:20:00,78.74,78.76,78.64,78.67,16400.0,53.9738,53.9875,53.9052,53.9258,16400.0
2015-03-20 13:25:00,78.67,78.71,78.65,78.69,9900.0,53.9258,53.9532,53.9121,53.9395,9900.0
2015-03-20 13:30:00,78.69,78.74,78.69,78.73,20700.0,53.9395,53.9738,53.9395,53.9669,20700.0
2015-03-20 13:35:00,78.73,78.78,78.7,78.75,32300.0,53.9669,54.0012,53.9464,53.9806,32300.0
2015-03-20 13:40:00,78.75,78.78,78.71,78.78,11400.0,53.9806,54.0012,53.9532,54.0012,11400.0
2015-03-20 13:45:00,78.78,78.8,78.71,78.71,29200.0,54.0012,54.0149,53.9532,53.9532,29200.0
2015-03-20 13:50:00,78.71,78.72,78.66,78.7,22200.0,53.9532,53.9601,53.9189,53.9464,22200.0
2015-03-20 13:55:00,78.69,78.72,78.66,78.68,13300.0,53.9395,53.9601,53.9189,53.9327,13300.0
2015-03-20 14:00:00,78.68,78.7,78.64,78.64,16900.0,53.9327,53.9464,53.9052,53.9052,16900.0
2015-03-20 14:05:00,78.65,78.7,78.6,78.66,19000.0,53.9121,53.9464,53.8778,53.9189,19000.0
2015-03-20 14:10:00,78.65,78.71,78.62,78.7,19100.0,53.9121,53.9532,53.8915,53.9464,19100.0
2015-03-20 14:15:00,78.69,78.77,78.65,78.76,20300.0,53.9395,53.9944,53.9121,53.9875,20300.0
2015-03-20 14:20:00,78.74,78.78,78.71,78.77,13900.0,53.9738,54.0012,53.9532,53.9944,13900.0
2015-03-20 14:25:00,78.77,78.79,78.7,78.74,20000.0,53.9944,54.0081,53.9464,53.9738,20000.0
2015-03-20 14:30:00,78.73,78.8,78.63,78.78,16600.0,53.9669,54.0149,53.8984,54.0012,16600.0
2015-03-20 14:35:00,78.78,78.88,78.77,78.8,25700.0,54.0012,54.0698,53.9944,54.0149,25700.0
2015-03-20 14:40:00,78.8,78.8,78.71,78.76,16900.0,54.0149,54.0149,53.9532,53.9875,16900.0
2015-03-20 14:45:00,78.75,78.76,78.68,78.74,18600.0,53.9806,53.9875,53.9327,53.9738,18600.0
2015-03-20 14:50:00,78.74,78.75,78.7,78.7,19600.0,53.9738,53.9806,53.9464,53.9464,19600.0
2015-03-20 14:55:00,78.7,78.81,78.7,78.81,13200.0,53.9464,54.0218,53.9464,54.0218,13200.0
2015-03-20 15:00:00,78.81,78.85,78.79,78.81,18500.0,54.0218,54.0492,54.0081,54.0218,18500.0
2015-03-20 15:05:00,78.81,78.84,78.79,78.79,17800.0,54.0218,54.0423,54.0081,54.0081,17800.0
2015-03-20 15:10:00,78.79,78.81,78.74,78.75,18500.0,54.0081,54.0218,53.9738,53.9806,18500.0
2015-03-20 15:15:00,78.74,78.76,78.61,78.62,18300.0,53.9738,53.9875,53.8847,53.8915,18300.0
2015-03-20 15:20:00,78.61,78.62,78.5,78.61,28400.0,53.8847,53.8915,53.8093,53.8847,28400.0
2015-03-20 15:25:00,78.61,78.63,78.55,78.62,32300.0,53.8847,53.8984,53.8435,53.8915,32300.0
2015-03-20 15:30:00,78.62,78.63,78.5,78.52,37900.0,53.8915,53.8984,53.8093,53.823,37900.0
2015-03-20 15:35:00,78.52,78.6,78.44,78.58,36100.0,53.823,53.8778,53.7681,53.8641,36100.0
2015-03-20 15:40:00,78.58,78.58,78.49,78.54,31200.0,53.8641,53.8641,53.8024,53.8367,31200.0
2015-03-20 15:45:00,78.54,78.77,78.53,78.74,121600.0,53.8367,53.9944,53.8298,53.9738,121600.0
2015-03-20 15:50:00,78.74,78.74,78.67,78.72,93000.0,53.9738,53.9738,53.9258,53.9601,93000.0
2015-03-20 15:55:00,78.71,78.86,78.71,78.79,328600.0,53.9532,54.056,53.9532,54.0081,328600.0
2015-03-23 09:30:00,79.0,79.24,78.88,79.07,67600.0,54.152,54.3165,54.0698,54.2,67600.0
2015-03-23 09:35:00,79.1,79.32,79.04,79.18,24100.0,54.2206,54.3714,54.1794,54.2754,24100.0
2015-03-23 09:40:00,79.21,79.37,79.1,79.2,20700.0,54.296,54.4056,54.2206,54.2891,20700.0
2015-03-23 09:45:00,79.27,79.38,79.18,79.18,29400.0,54.3371,54.4125,54.2754,54.2754,29400.0
2015-03-23 09:50:00,79.22,79.3,78.93,78.93,22200.0,54.3028,54.3576,54.104,54.104,22200.0
2015-03-23 09:55:00,78.97,79.37,78.96,79.35,24000.0,54.1314,54.4056,54.1246,54.3919,24000.0
2015-03-23 10:00:00,79.37,79.41,79.16,79.18,21500.0,54.4056,54.4331,54.2617,54.2754,21500.0
2015-03-23 10:05:00,79.15,79.31,79.12,79.29,26100.0,54.2548,54.3645,54.2343,54.3508,26100.0
2015-03-23 10:10:00,79.28,79.39,79.17,79.33,27100.0,54.3439,54.4193,54.2685,54.3782,27100.0
2015-03-23 10:15:00,79.33,79.34,79.17,79.17,17100.0,54.3782,54.3851,54.2685,54.2685,17100.0
2015-03-23 10:20:00,79.18,79.28,79.16,79.26,20300.0,54.2754,54.3439,54.2617,54.3302,20300.0
2015-03-23 10:25:00,79.28,79.3,79.13,79.13,21500.0,54.3439,54.3576,54.2411,54.2411,21500.0
2015-03-23 10:30:00,79.13,79.2,79.08,79.2,21200.0,54.2411,54.2891,54.2068,54.2891,21200.0
2015-03-23 10:35:00,79.19,79.2,79.04,79.14,22700.0,54.2822,54.2891,54.1794,54.248,22700.0
2015-03-23 10:40:00,79.15,79.27,79.13,79.25,19300.0,54.2548,54.3371,54.2411,54.3234,19300.0
2015-03-23 10:45:00,79.22,79.3,79.21,79.22,18100.0,54.3028,54.3576,54.296,54.3028,18100.0
2015-03-23 10:50:00,79.22,79.33,79.21,79.26,16400.0,54.3028,54.3782,54.296,54.3302,16400.0
2015-03-23 10:55:00,79.27,79.27,79.06,79.08,22500.0,54.3371,54.3371,54.1931,54.2068,22500.0
2015-03-23 11:00:00,79.08,79.1,79.02,79.07,27300.0,54.2068,54.2206,54.1657,54.2,27300.0
2015-03-23 11:05:00,79.06,79.09,78.95,79.07,29500.0,54.1931,54.2137,54.1177,54.2,29500.0
2015-03-23 11:10:00,79.06,79.14,79.05,79.11,12700.0,54.1931,54.248,54.1863,54.2274,12700.0
2015-03-23 11:15:00,79.13,79.18,79.06,79.12,19700.0,54.2411,54.2754,54.1931,54.2343,19700.0
2015-03-23 11:20:00,79.14,79.17,79.05,79.12,18000.0,54.248,54.2685,54.1863,54.2343,18000.0
2015-03-23 11:25:00,79.11,79.21,79.11,79.14,12300.0,54.2274,54.296,54.2274,54.248,12300.0
2015-03-23 11:30:00,79.18,79.21,79.06,79.06,19100.0,54.2754,54.296,54.1931,54.1931,19100.0
2015-03-23 11:35:00,79.06,79.13,78.96,78.98,18300.0,54.1931,54.2411,54.1246,54.1383,18300.0
2015-03-23 11:40:00,78.97,78.98,78.9,78.92,13400.0,54.1314,54.1383,54.0835,54.0972,13400.0
2015-03-23 11:45:00,78.92,78.94,78.76,78.76,23900.0,54.0972,54.1109,53.9875,53.9875,23900.0
2015-03-23 11:50:00,78.76,78.87,78.76,78.84,17100.0,53.9875,54.0629,53.9875,54.0423,17100.0
2015-03-23 11:55:00,78.83,78.9,78.8,78.89,9700.0,54.0355,54.0835,54.0149,54.0766,9700.0
2015-03-23 12:00:00,78.89,78.9,78.73,78.73,19900.0,54.0766,54.0835,53.9669,53.9669,19900.0
2015-03-23 12:05:00,78.74,78.83,78.71,78.81,15500.0,53.9738,54.0355,53.9532,54.0218,15500.0
2015-03-23 12:10:00,78.82,78.83,78.72,78.72,15800.0,54.0286,54.0355,53.9601,53.9601,15800.0
2015-03-23 12:15:00,78.71,78.8,78.71,78.76,17500.0,53.9532,54.0149,53.9532,53.9875,17500.0
2015-03-23 12:20:00,78.75,79.01,78.74,78.98,18200.0,53.9806,54.1589,53.9738,54.1383,18200.0
2015-03-23 12:25:00,78.99,79.07,78.93,79.06,28600.0,54.1452,54.2,54.104,54.1931,28600.0
2015-03-23 12:30:00,79.06,79.17,79.05,79.15,14200.0,54.1931,54.2685,54.1863,54.2548,14200.0
2015-03-23 12:35:00,79.16,79.25,79.16,79.22,19000.0,54.2617,54.3234,54.2617,54.3028,19000.0
2015-03-23 12:40:00,79.22,79.37,79.22,79.35,18900.0,54.3028,54.4056,54.3028,54.3919,18900.0
2015-03-23 12:45:00,79.35,79.45,79.35,79.43,23400.0,54.3919,54.4605,54.3919,54.4468,23400.0
2015-03-23 12:50:00,79.43,79.49,79.42,79.45,27000.0,54.4468,54.4879,54.4399,54.4605,27000.0
2015-03-23 12:55:00,79.45,79.46,79.23,79.31,23300.0,54.4605,54.4673,54.3097,54.3645,23300.0
2015-03-23 13:00:00,79.3,79.3,79.18,79.18,12200.0,54.3576,54.3576,54.2754,54.2754,12200.0
2015-03-23 13:05:00,79.16,79.19,79.11,79.19,57600.0,54.2617,54.2822,54.2274,54.2822,57600.0
2015-03-23 13:10:00,79.2,79.29,79.08,79.09,35700.0,54.2891,54.3508,54.2068,54.2137,35700.0
2015-03-23 13:15:00,79.11,79.11,78.97,78.97,15600.0,54.2274,54.2274,54.1314,54.1314,15600.0
2015-03-23 13:20:00,78.97,79.0,78.94,79.0,10300.0,54.1314,54.152,54.1109,54.152,10300.0
2015-03-23 13:25:00,79.01,79.11,79.0,79.08,10200.0,54.1589,54.2274,54.152,54.2068,10200.0
2015-03-23 13:30:00,79.08,79.08,79.02,79.02,5900.0,54.2068,54.2068,54.1657,54.1657,5900.0
2015-03-23 13:35:00,79.02,79.06,78.96,79.06,6800.0,54.1657,54.1931,54.1246,54.1931,6800.0
2015-03-23 13:40:00,79.07,79.14,79.06,79.14,11300.0,54.2,54.248,54.1931,54.248,11300.0
2015-03-23 13:45:00,79.14,79.15,79.02,79.02,16700.0,54.248,54.2548,54.1657,54.1657,16700.0
2015-03-23 13:50:00,79.03,79.07,78.97,78.97,10900.0,54.1726,54.2,54.1314,54.1314,10900.0
2015-03-23 13:55:00,78.96,78.97,78.86,78.92,19000.0,54.1246,54.1314,54.056,54.0972,19000.0
2015-03-23 14:00:00,78.94,79.03,78.91,78.97,14100.0,54.1109,54.1726,54.0903,54.1314,14100.0
2015-03-23 14:05:00,78.97,78.97,78.86,78.91,18600.0,54.1314,54.1314,54.056,54.0903,18600.0
2015-03-23 14:10:00,78.93,79.07,78.93,79.07,20300.0,54.104,54.2,54.104,54.2,20300.0
2015-03-23 14:15:00,79.08,79.15,79.01,79.05,31700.0,54.2068,54.2548,54.1589,54.1863,31700.0
2015-03-23 14:20:00,79.07,79.15,78.99,79.15,22000.0,54.2,54.2548,54.1452,54.2548,22000.0
2015-03-23 14:25:00,79.15,79.18,79.11,79.13,14900.0,54.2548,54.2754,54.2274,54.2411,14900.0
2015-03-23 14:30:00,79.12,79.13,79.01,79.02,15600.0,54.2343,54.2411,54.1589,54.1657,15600.0
2015-03-23 14:35:00,79.04,79.04,78.93,79.0,9100.0,54.1794,54.1794,54.104,54.152,9100.0
2015-03-23 14:40:00,79.01,79.14,78.98,79.13,18700.0,54.1589,54.248,54.1383,54.2411,18700.0
2015-03-23 14:45:00,79.12,79.14,79.05,79.05,16300.0,54.2343,54.248,54.1863,54.1863,16300.0
2015-03-23 14:50:00,79.02,79.02,78.88,78.91,33800.0,54.1657,54.1657,54.0698,54.0903,33800.0
2015-03-23 14:55:00,78.9,78.91,78.84,78.88,20300.0,54.0835,54.0903,54.0423,54.0698,20300.0
2015-03-23 15:00:00,78.87,79.0,78.83,79.0,18200.0,54.0629,54.152,54.0355,54.152,18200.0
2015-03-23 15:05:00,78.98,79.0,78.92,78.94,21000.0,54.1383,54.152,54.0972,54.1109,21000.0
2015-03-23 15:10:00,78.94,78.96,78.81,78.83,23700.0,54.1109,54.1246,54.0218,54.0355,23700.0
2015-03-23 15:15:00,78.83,78.91,78.81,78.9,13900.0,54.0355,54.0903,54.0218,54.0835,13900.0
2015-03-23 15:20:00,78.9,79.0,78.89,78.99,16200.0,54.0835,54.152,54.0766,54.1452,16200.0
2015-03-23 15:25:00,78.98,79.02,78.96,78.97,21700.0,54.1383,54.1657,54.1246,54.1314,21700.0
2015-03-23 15:30:00,78.97,78.99,78.94,78.99,22000.0,54.1314,54.1452,54.1109,54.1452,22000.0
2015-03-23 15:35:00,78.98,79.0,78.94,78.98,29600.0,54.1383,54.152,54.1109,54.1383,29600.0
2015-03-23 15:40:00,78.97,78.98,78.87,78.88,32700.0,54.1314,54.1383,54.0629,54.0698,32700.0
2015-03-23 15:45:00,78.87,78.88,78.84,78.87,54200.0,54.0629,54.0698,54.0423,54.0629,54200.0
2015-03-23 15:50:00,78.87,78.88,78.75,78.76,60400.0,54.0629,54.0698,53.9806,53.9875,60400.0
2015-03-23 15:55:00,78.76,78.76,78.52,78.53,207900.0,53.9875,53.9875,53.823,53.8298,207900.0
2015-03-24 09:30:00,78.38,78.53,78.06,78.14,65900.0,53.727,53.8298,53.5077,53.5625,65900.0
2015-03-24 09:35:00,78.09,78.14,77.61,77.62,34800.0,53.5282,53.5625,53.1992,53.2061,34800.0
2015-03-24 09:40:00,77.63,77.83,77.5,77.51,62300.0,53.2129,53.35,53.1238,53.1307,62300.0
2015-03-24 09:45:00,77.55,77.59,77.38,77.56,38400.0,53.1581,53.1855,53.0416,53.1649,38400.0
2015-03-24 09:50:00,77.56,77.88,77.54,77.86,18400.0,53.1649,53.3843,53.1512,53.3706,18400.0
2015-03-24 09:55:00,77.85,77.94,77.7,77.72,11400.0,53.3637,53.4254,53.2609,53.2746,11400.0
2015-03-24 10:00:00,77.79,77.84,77.65,77.78,21300.0,53.3226,53.3569,53.2266,53.3157,21300.0
2015-03-24 10:05:00,77.83,78.09,77.83,78.0,20300.0,53.35,53.5282,53.35,53.4665,20300.0
2015-03-24 10:10:00,78.0,78.08,77.84,78.03,17400.0,53.4665,53.5214,53.3569,53.4871,17400.0
2015-03-24 10:15:00,78.0,78.14,78.0,78.12,10400.0,53.4665,53.5625,53.4665,53.5488,10400.0
2015-03-24 10:20:00,78.13,78.17,77.88,77.91,23800.0,53.5557,53.5831,53.3843,53.4048,23800.0
2015-03-24 10:25:00,77.89,77.9,77.77,77.77,13900.0,53.3911,53.398,53.3089,53.3089,13900.0
2015-03-24 10:30:00,77.77,77.82,77.76,77.77,14900.0,53.3089,53.3432,53.302,53.3089,14900.0
2015-03-24 10:35:00,77.76,77.76,77.68,77.72,10500.0,53.302,53.302,53.2472,53.2746,10500.0
2015-03-24 10:40:00,77.73,77.85,77.71,77.74,16600.0,53.2815,53.3637,53.2678,53.2883,16600.0
2015-03-24 10:45:00,77.73,77.81,77.69,77.81,9700.0,53.2815,53.3363,53.254,53.3363,9700.0
2015-03-24 10:50:00,77.84,77.87,77.75,77.75,8800.0,53.3569,53.3774,53.2952,53.2952,8800.0
2015-03-24 10:55:00,77.73,77.75,77.61,77.75,22300.0,53.2815,53.2952,53.1992,53.2952,22300.0
2015-03-24 11:00:00,77.71,77.71,77.51,77.66,30800.0,53.2678,53.2678,53.1307,53.2335,30800.0
2015-03-24 11:05:00,77.66,77.92,77.66,77.69,22800.0,53.2335,53.4117,53.2335,53.254,22800.0
2015-03-24 11:10:00,77.7,77.85,77.7,77.85,29500.0,53.2609,53.3637,53.2609,53.3637,29500.0
2015-03-24 11:15:00,77.84,78.08,77.82,78.08,19300.0,53.3569,53.5214,53.3432,53.5214,19300.0
2015-03-24 11:20:00,78.08,78.19,78.03,78.15,17500.0,53.5214,53.5968,53.4871,53.5694,17500.0
2015-03-24 11:25:00,78.15,78.2,78.13,78.19,11600.0,53.5694,53.6036,53.5557,53.5968,11600.0
2015-03-24 11:30:00,78.22,78.29,78.19,78.29,14100.0,53.6173,53.6653,53.5968,53.6653,14100.0
2015-03-24 11:35:00,78.3,78.31,78.11,78.15,15400.0,53.6722,53.679,53.5419,53.5694,15400.0
2015-03-24 11:40:00,78.15,78.23,78.14,78.17,12400.0,53.5694,53.6242,53.5625,53.5831,12400.0
2015-03-24 11:45:00,78.16,78.26,78.14,78.26,6500.0,53.5762,53.6448,53.5625,53.6448,6500.0
2015-03-24 11:50:00,78.26,78.51,78.25,78.51,19300.0,53.6448,53.8161,53.6379,53.8161,19300.0
2015-03-24 11:55:00,78.48,78.5,78.29,78.29,12000.0,53.7956,53.8093,53.6653,53.6653,12000.0
2015-03-24 12:00:00,78.27,78.29,78.2,78.26,19100.0,53.6516,53.6653,53.6036,53.6448,19100.0
2015-03-24 12:05:00,78.26,78.43,78.26,78.43,10100.0,53.6448,53.7613,53.6448,53.7613,10100.0
2015-03-24 12:10:00,78.42,78.49,78.4,78.45,10700.0,53.7544,53.8024,53.7407,53.775,10700.0
2015-03-24 12:15:00,78.43,78.43,78.35,78.39,8500.0,53.7613,53.7613,53.7065,53.7339,8500.0
2015-03-24 12:20:00,78.39,78.41,78.27,78.32,12500.0,53.7339,53.7476,53.6516,53.6859,12500.0
2015-03-24 12:25:00,78.32,78.32,78.21,78.23,8900.0,53.6859,53.6859,53.6105,53.6242,8900.0
2015-03-24 12:30:00,78.2,78.22,78.04,78.12,10000.0,53.6036,53.6173,53.494,53.5488,10000.0
2015-03-24 12:35:00,78.13,78.13,78.03,78.08,7700.0,53.5557,53.5557,53.4871,53.5214,7700.0
2015-03-24 12:40:00,78.09,78.2,78.08,78.13,10000.0,53.5282,53.6036,53.5214,53.5557,10000.0
2015-03-24 12:45:00,78.13,78.25,78.12,78.12,14000.0,53.5557,53.6379,53.5488,53.5488,14000.0
2015-03-24 12:50:00,78.13,78.21,78.09,78.18,7900.0,53.5557,53.6105,53.5282,53.5899,7900.0
2015-03-24 12:55:00,78.2,78.21,78.12,78.12,8600.0,53.6036,53.6105,53.5488,53.5488,8600.0
2015-03-24 13:00:00,78.11,78.24,78.1,78.2,12800.0,53.5419,53.6311,53.5351,53.6036,12800.0
2015-03-24 13:05:00,78.21,78.25,78.17,78.17,6400.0,53.6105,53.6379,53.5831,53.5831,6400.0
2015-03-24 13:10:00,78.15,78.16,78.1,78.13,10800.0,53.5694,53.5762,53.5351,53.5557,10800.0
2015-03-24 13:15:00,78.11,78.12,78.03,78.03,7400.0,53.5419,53.5488,53.4871,53.4871,7400.0
2015-03-24 13:20:00,78.03,78.1,78.02,78.02,12200.0,53.4871,53.5351,53.4803,53.4803,12200.0
2015-03-24 13:25:00,78.01,78.01,77.8,77.84,13900.0,53.4734,53.4734,53.3294,53.3569,13900.0
2015-03-24 13:30:00,77.83,77.93,77.83,77.86,11200.0,53.35,53.4186,53.35,53.3706,11200.0
2015-03-24 13:35:00,77.86,78.06,77.86,78.05,22600.0,53.3706,53.5077,53.3706,53.5008,22600.0
2015-03-24 13:40:00,78.07,78.12,78.0,78.01,12800.0,53.5145,53.5488,53.4665,53.4734,12800.0
2015-03-24 13:45:00,78.0,78.06,77.91,78.04,7900.0,53.4665,53.5077,53.4048,53.494,7900.0
2015-03-24 13:50:00,78.06,78.09,77.99,78.04,18900.0,53.5077,53.5282,53.4597,53.494,18900.0
2015-03-24 13:55:00,78.04,78.15,77.96,77.96,16900.0,53.494,53.5694,53.4391,53.4391,16900.0
2015-03-24 14:00:00,77.95,78.0,77.91,77.95,19300.0,53.4323,53.4665,53.4048,53.4323,19300.0
2015-03-24 14:05:00,77.94,77.97,77.86,77.96,12100.0,53.4254,53.446,53.3706,53.4391,12100.0
2015-03-24 14:10:00,77.97,78.06,77.91,77.92,13800.0,53.446,53.5077,53.4048,53.4117,13800.0
2015-03-24 14:15:00,77.93,77.95,77.86,77.86,8000.0,53.4186,53.4323,53.3706,53.3706,8000.0
2015-03-24 14:20:00,77.85,77.89,77.79,77.82,17000.0,53.3637,53.3911,53.3226,53.3432,17000.0
2015-03-24 14:25:00,77.83,77.84,77.71,77.74,19800.0,53.35,53.3569,53.2678,53.2883,19800.0
2015-03-24 14:30:00,77.73,77.76,77.68,77.75,15400.0,53.2815,53.302,53.2472,53.2952,15400.0
2015-03-24 14:35:00,77.74,77.82,77.73,77.8,13300.0,53.2883,53.3432,53.2815,53.3294,13300.0
2015-03-24 14:40:00,77.81,77.83,77.69,77.74,18700.0,53.3363,53.35,53.254,53.2883,18700.0
2015-03-24 14:45:00,77.73,77.85,77.72,77.83,13600.0,53.2815,53.3637,53.2746,53.35,13600.0
2015-03-24 14:50:00,77.83,77.85,77.79,77.83,9800.0,53.35,53.3637,53.3226,53.35,9800.0
2015-03-24 14:55:00,77.84,77.88,77.83,77.85,10200.0,53.3569,53.3843,53.35,53.3637,10200.0
2015-03-24 15:00:00,77.86,77.94,77.84,77.9,15800.0,53.3706,53.4254,53.3569,53.398,15800.0
2015-03-24 15:05:00,77.9,77.96,77.88,77.93,28600.0,53.398,53.4391,53.3843,53.4186,28600.0
2015-03-24 15:10:00,77.93,78.01,77.85,77.98,28100.0,53.4186,53.4734,53.3637,53.4528,28100.0
2015-03-24 15:15:00,77.97,78.11,77.93,78.1,28300.0,53.446,53.5419,53.4186,53.5351,28300.0
2015-03-24 15:20:00,78.09,78.1,77.94,77.96,45600.0,53.5282,53.5351,53.4254,53.4391,45600.0
2015-03-24 15:25:00,77.95,77.97,77.86,77.87,30200.0,53.4323,53.446,53.3706,53.3774,30200.0
2015-03-24 15:30:00,77.88,77.95,77.87,77.89,21300.0,53.3843,53.4323,53.3774,53.3911,21300.0
2015-03-24 15:35:00,77.89,77.93,77.87,77.9,27100.0,53.3911,53.4186,53.3774,53.398,27100.0
2015-03-24 15:40:00,77.89,77.97,77.85,77.86,34600.0,53.3911,53.446,53.3637,53.3706,34600.0
2015-03-24 15:45:00,77.85,77.89,77.74,77.76,58300.0,53.3637,53.3911,53.2883,53.302,58300.0
2015-03-24 15:50:00,77.77,77.79,77.72,77.73,47300.0,53.3089,53.3226,53.2746,53.2815,47300.0
2015-03-24 15:55:00,77.72,77.76,77.58,77.64,142800.0,53.2746,53.302,53.1786,53.2198,142800.0
2015-03-25 09:30:00,78.59,79.04,78.33,79.03,79200.0,53.871,54.1794,53.6927,54.1726,79200.0
2015-03-25 09:35:00,79.03,79.34,78.96,79.06,71800.0,54.1726,54.3851,54.1246,54.1931,71800.0
2015-03-25 09:40:00,79.08,79.09,78.81,78.99,37800.0,54.2068,54.2137,54.0218,54.1452,37800.0
2015-03-25 09:45:00,78.97,79.14,78.84,79.13,39700.0,54.1314,54.248,54.0423,54.2411,39700.0
2015-03-25 09:50:00,79.13,79.47,79.1,79.45,46500.0,54.2411,54.4742,54.2206,54.4605,46500.0
2015-03-25 09:55:00,79.46,79.48,79.27,79.27,61500.0,54.4673,54.481,54.3371,54.3371,61500.0
2015-03-25 10:00:00,79.27,79.41,79.12,79.4,43700.0,54.3371,54.4331,54.2343,54.4262,43700.0
2015-03-25 10:05:00,79.44,79.55,79.38,79.48,36400.0,54.4536,54.529,54.4125,54.481,36400.0
2015-03-25 10:10:00,79.47,79.49,79.34,79.39,31700.0,54.4742,54.4879,54.3851,54.4193,31700.0
2015-03-25 10:15:00,79.41,79.5,79.38,79.46,29800.0,54.4331,54.4947,54.4125,54.4673,29800.0
2015-03-25 10:20:00,79.46,79.5,79.24,79.24,68700.0,54.4673,54.4947,54.3165,54.3165,68700.0
2015-03-25 10:25:00,79.25,79.51,79.22,79.48,53000.0,54.3234,54.5016,54.3028,54.481,53000.0
2015-03-25 10:30:00,79.49,79.49,79.2,79.22,42200.0,54.4879,54.4879,54.2891,54.3028,42200.0
2015-03-25 10:35:00,79.22,79.25,79.21,79.23,43200.0,54.3028,54.3234,54.296,54.3097,43200.0
2015-03-25 10:40:00,79.22,79.34,79.07,79.32,37100.0,54.3028,54.3851,54.2,54.3714,37100.0
2015-03-25 10:45:00,79.32,79.52,79.29,79.45,48500.0,54.3714,54.5085,54.3508,54.4605,48500.0
2015-03-25 10:50:00,79.48,79.58,79.45,79.54,61400.0,54.481,54.5496,54.4605,54.5222,61400.0
2015-03-25 10:55:00,79.55,79.69,79.51,79.69,32100.0,54.529,54.625,54.5016,54.625,32100.0
2015-03-25 11:00:00,79.7,80.0,79.58,79.97,77800.0,54.6318,54.8375,54.5496,54.8169,77800.0
2015-03-25 11:05:00,79.98,80.08,79.83,79.87,74900.0,54.8238,54.8923,54.7209,54.7484,74900.0
2015-03-25 11:10:00,79.87,80.01,79.8,80.01,24700.0,54.7484,54.8443,54.7004,54.8443,24700.0
2015-03-25 11:15:00,80.01,80.01,79.7,79.79,31300.0,54.8443,54.8443,54.6318,54.6935,31300.0
2015-03-25 11:20:00,79.78,79.79,79.65,79.68,26200.0,54.6867,54.6935,54.5976,54.6181,26200.0
2015-03-25 11:25:00,79.69,79.72,79.6,79.64,23200.0,54.625,54.6455,54.5633,54.5907,23200.0
2015-03-25 11:30:00,79.64,79.71,79.56,79.59,29100.0,54.5907,54.6387,54.5359,54.5564,29100.0
2015-03-25 11:35:00,79.59,79.69,79.49,79.52,20900.0,54.5564,54.625,54.4879,54.5085,20900.0
2015-03-25 11:40:00,79.5,79.58,79.37,79.5,37400.0,54.4947,54.5496,54.4056,54.4947,37400.0
2015-03-25 11:45:00,79.51,79.66,79.48,79.66,24200.0,54.5016,54.6044,54.481,54.6044,24200.0
2015-03-25 11:50:00,79.65,79.75,79.63,79.74,22900.0,54.5976,54.6661,54.5839,54.6593,22900.0
2015-03-25 11:55:00,79.74,79.76,79.67,79.72,22000.0,54.6593,54.673,54.6113,54.6455,22000.0
2015-03-25 12:00:00,79.71,79.88,79.68,79.73,25800.0,54.6387,54.7552,54.6181,54.6524,25800.0
2015-03-25 12:05:00,79.74,79.75,79.52,79.52,28400.0,54.6593,54.6661,54.5085,54.5085,28400.0
2015-03-25 12:10:00,79.53,79.69,79.53,79.66,18100.0,54.5153,54.625,54.5153,54.6044,18100.0
2015-03-25 12:15:00,79.67,79.72,79.61,79.62,20800.0,54.6113,54.6455,54.5701,54.577,20800.0
2015-03-25 12:20:00,79.63,79.67,79.52,79.55,20100.0,54.5839,54.6113,54.5085,54.529,20100.0
2015-03-25 12:25:00,79.58,79.7,79.55,79.67,18600.0,54.5496,54.6318,54.529,54.6113,18600.0
2015-03-25 12:30:00,79.68,79.68,79.52,79.61,15500.0,54.6181,54.6181,54.5085,54.5701,15500.0
2015-03-25 12:35:00,79.61,79.61,79.46,79.56,16600.0,54.5701,54.5701,54.4673,54.5359,16600.0
2015-03-25 12:40:00,79.57,79.58,79.47,79.51,17200.0,54.5427,54.5496,54.4742,54.5016,17200.0
2015-03-25 12:45:00,79.52,79.58,79.52,79.54,11400.0,54.5085,54.5496,54.5085,54.5222,11400.0
2015-03-25 12:50:00,79.55,79.62,79.53,79.61,15100.0,54.529,54.577,54.5153,54.5701,15100.0
2015-03-25 12:55:00,79.6,79.68,79.58,79.65,16100.0,54.5633,54.6181,54.5496,54.5976,16100.0
2015-03-25 13:00:00,79.65,79.69,79.6,79.68,13300.0,54.5976,54.625,54.5633,54.6181,13300.0
2015-03-25 13:05:00,79.68,79.69,79.62,79.62,17400.0,54.6181,54.625,54.577,54.577,17400.0
2015-03-25 13:10:00,79.6,79.6,79.41,79.5,20700.0,54.5633,54.5633,54.4331,54.4947,20700.0
2015-03-25 13:15:00,79.5,79.53,79.39,79.47,13200.0,54.4947,54.5153,54.4193,54.4742,13200.0
2015-03-25 13:20:00,79.45,79.53,79.44,79.53,20800.0,54.4605,54.5153,54.4536,54.5153,20800.0
2015-03-25 13:25:00,79.54,79.62,79.51,79.6,15500.0,54.5222,54.577,54.5016,54.5633,15500.0
2015-03-25 13:30:00,79.6,79.68,79.58,79.61,23500.0,54.5633,54.6181,54.5496,54.5701,23500.0
2015-03-25 13:35:00,79.61,79.68,79.54,79.63,39000.0,54.5701,54.6181,54.5222,54.5839,39000.0
2015-03-25 13:40:00,79.63,79.7,79.63,79.68,36400.0,54.5839,54.6318,54.5839,54.6181,36400.0
2015-03-25 13:45:00,79.68,79.71,79.65,79.69,20200.0,54.6181,54.6387,54.5976,54.625,20200.0
2015-03-25 13:50:00,79.69,79.77,79.66,79.76,33700.0,54.625,54.6798,54.6044,54.673,33700.0
2015-03-25 13:55:00,79.75,79.77,79.71,79.73,23600.0,54.6661,54.6798,54.6387,54.6524,23600.0
2015-03-25 14:00:00,79.72,79.79,79.68,79.76,22300.0,54.6455,54.6935,54.6181,54.673,22300.0
2015-03-25 14:05:00,79.75,79.85,79.75,79.77,26600.0,54.6661,54.7347,54.6661,54.6798,26600.0
2015-03-25 14:10:00,79.77,79.86,79.74,79.8,20400.0,54.6798,54.7415,54.6593,54.7004,20400.0
2015-03-25 14:15:00,79.81,79.97,79.79,79.95,32500.0,54.7072,54.8169,54.6935,54.8032,32500.0
2015-03-25 14:20:00,79.96,79.96,79.9,79.96,14600.0,54.8101,54.8101,54.7689,54.8101,14600.0
2015-03-25 14:25:00,79.97,79.98,79.92,79.97,30300.0,54.8169,54.8238,54.7826,54.8169,30300.0
2015-03-25 14:30:00,79.97,79.98,79.89,79.9,19600.0,54.8169,54.8238,54.7621,54.7689,19600.0
2015-03-25 14:35:00,79.9,79.95,79.89,79.9,16400.0,54.7689,54.8032,54.7621,54.7689,16400.0
2015-03-25 14:40:00,79.89,79.9,79.79,79.79,20600.0,54.7621,54.7689,54.6935,54.6935,20600.0
2015-03-25 14:45:00,79.79,79.93,79.74,79.88,51700.0,54.6935,54.7895,54.6593,54.7552,51700.0
2015-03-25 14:50:00,79.89,79.94,79.84,79.93,15900.0,54.7621,54.7963,54.7278,54.7895,15900.0
2015-03-25 14:55:00,79.94,79.95,79.86,79.87,23300.0,54.7963,54.8032,54.7415,54.7484,23300.0
2015-03-25 15:00:00,79.88,79.88,79.72,79.73,22200.0,54.7552,54.7552,54.6455,54.6524,22200.0
2015-03-25 15:05:00,79.74,79.78,79.67,79.71,33100.0,54.6593,54.6867,54.6113,54.6387,33100.0
2015-03-25 15:10:00,79.7,79.9,79.67,79.81,65500.0,54.6318,54.7689,54.6113,54.7072,65500.0
2015-03-25 15:15:00,79.81,79.83,79.59,79.59,44000.0,54.7072,54.7209,54.5564,54.5564,44000.0
2015-03-25 15:20:00,79.59,79.6,79.38,79.39,39900.0,54.5564,54.5633,54.4125,54.4193,39900.0
2015-03-25 15:25:00,79.39,79.39,79.28,79.31,34700.0,54.4193,54.4193,54.3439,54.3645,34700.0
2015-03-25 15:30:00,79.31,79.4,79.26,79.34,46300.0,54.3645,54.4262,54.3302,54.3851,46300.0
2015-03-25 15:35:00,79.34,79.4,79.31,79.35,49500.0,54.3851,54.4262,54.3645,54.3919,49500.0
2015-03-25 15:40:00,79.35,79.4,79.19,79.28,95100.0,54.3919,54.4262,54.2822,54.3439,95100.0
2015-03-25 15:45:00,79.29,79.29,79.05,79.08,80700.0,54.3508,54.3508,54.1863,54.2068,80700.0
2015-03-25 15:50:00,79.09,79.12,78.99,79.02,81500.0,54.2137,54.2343,54.1452,54.1657,81500.0
2015-03-25 15:55:00,79.02,79.12,78.99,79.0,199900.0,54.1657,54.2343,54.1452,54.152,199900.0
2015-03-26 09:30:00,79.7,79.93,79.42,79.45,81500.0,54.6318,54.7895,54.4399,54.4605,81500.0
2015-03-26 09:35:00,79.48,79.58,78.95,79.2,25500.0,54.481,54.5496,54.1177,54.2891,25500.0
2015-03-26 09:40:00,79.15,79.45,79.06,79.42,23400.0,54.2548,54.4605,54.1931,54.4399,23400.0
2015-03-26 09:45:00,79.44,79.48,79.35,79.37,21100.0,54.4536,54.481,54.3919,54.4056,21100.0
2015-03-26 09:50:00,79.38,79.65,79.28,79.59,44800.0,54.4125,54.5976,54.3439,54.5564,44800.0
2015-03-26 09:55:00,79.53,79.53,79.08,79.17,13900.0,54.5153,54.5153,54.2068,54.2685,13900.0
2015-03-26 10:00:00,79.13,79.21,78.92,79.09,17200.0,54.2411,54.296,54.0972,54.2137,17200.0
2015-03-26 10:05:00,79.07,79.23,78.87,78.87,14500.0,54.2,54.3097,54.0629,54.0629,14500.0
2015-03-26 10:10:00,78.9,78.96,78.84,78.86,17000.0,54.0835,54.1246,54.0423,54.056,17000.0
2015-03-26 10:15:00,78.8,78.85,78.65,78.69,17300.0,54.0149,54.0492,53.9121,53.9395,17300.0
2015-03-26 10:20:00,78.71,78.85,78.69,78.78,14700.0,53.9532,54.0492,53.9395,54.0012,14700.0
2015-03-26 10:25:00,78.79,79.01,78.78,78.96,13600.0,54.0081,54.1589,54.0012,54.1246,13600.0
2015-03-26 10:30:00,78.95,79.03,78.84,78.92,16900.0,54.1177,54.1726,54.0423,54.0972,16900.0
2015-03-26 10:35:00,78.93,78.96,78.74,78.74,17600.0,54.104,54.1246,53.9738,53.9738,17600.0
2015-03-26 10:40:00,78.75,79.0,78.75,78.87,12800.0,53.9806,54.152,53.9806,54.0629,12800.0
2015-03-26 10:45:00,78.88,78.98,78.76,78.78,11600.0,54.0698,54.1383,53.9875,54.0012,11600.0
2015-03-26 10:50:00,78.84,78.89,78.69,78.69,10800.0,54.0423,54.0766,53.9395,53.9395,10800.0
2015-03-26 10:55:00,78.7,78.71,78.62,78.63,10700.0,53.9464,53.9532,53.8915,53.8984,10700.0
2015-03-26 11:00:00,78.62,78.69,78.59,78.66,22100.0,53.8915,53.9395,53.871,53.9189,22100.0
2015-03-26 11:05:00,78.69,78.76,78.63,78.68,23800.0,53.9395,53.9875,53.8984,53.9327,23800.0
2015-03-26 11:10:00,78.68,78.68,78.46,78.46,9700.0,53.9327,53.9327,53.7819,53.7819,9700.0
2015-03-26 11:15:00,78.47,78.52,78.4,78.46,8900.0,53.7887,53.823,53.7407,53.7819,8900.0
2015-03-26 11:20:00,78.43,78.64,78.4,78.56,12200.0,53.7613,53.9052,53.7407,53.8504,12200.0
2015-03-26 11:25:00,78.59,78.83,78.58,78.81,18800.0,53.871,54.0355,53.8641,54.0218,18800.0
2015-03-26 11:30:00,78.78,78.92,78.58,78.89,43700.0,54.0012,54.0972,53.8641,54.0766,43700.0
2015-03-26 11:35:00,78.92,78.97,78.85,78.89,21900.0,54.0972,54.1314,54.0492,54.0766,21900.0
2015-03-26 11:40:00,78.87,78.98,78.83,78.84,15100.0,54.0629,54.1383,54.0355,54.0423,15100.0
2015-03-26 11:45:00,78.85,78.96,78.84,78.86,10500.0,54.0492,54.1246,54.0423,54.056,10500.0
2015-03-26 11:50:00,78.86,78.92,78.77,78.92,11300.0,54.056,54.0972,53.9944,54.0972,11300.0
2015-03-26 11:55:00,78.91,79.05,78.9,79.04,11200.0,54.0903,54.1863,54.0835,54.1794,11200.0
2015-03-26 12:00:00,79.02,79.04,78.93,78.97,9500.0,54.1657,54.1794,54.104,54.1314,9500.0
2015-03-26 12:05:00,78.98,78.98,78.82,78.91,10300.0,54.1383,54.1383,54.0286,54.0903,10300.0
2015-03-26 12:10:00,78.91,78.94,78.85,78.86,19300.0,54.0903,54.1109,54.0492,54.056,19300.0
2015-03-26 12:15:00,78.84,78.9,78.8,78.9,14600.0,54.0423,54.0835,54.0149,54.0835,14600.0
2015-03-26 12:20:00,78.89,78.89,78.72,78.75,12600.0,54.0766,54.0766,53.9601,53.9806,12600.0
2015-03-26 12:25:00,78.77,78.81,78.75,78.78,7500.0,53.9944,54.0218,53.9806,54.0012,7500.0
2015-03-26 12:30:00,78.76,78.79,78.7,78.75,11000.0,53.9875,54.0081,53.9464,53.9806,11000.0
2015-03-26 12:35:00,78.74,78.75,78.64,78.64,6400.0,53.9738,53.9806,53.9052,53.9052,6400.0
2015-03-26 12:40:00,78.65,78.66,78.55,78.59,6500.0,53.9121,53.9189,53.8435,53.871,6500.0
2015-03-26 12:45:00,78.6,78.71,78.58,78.71,11000.0,53.8778,53.9532,53.8641,53.9532,11000.0
2015-03-26 12:50:00,78.73,78.88,78.71,78.87,9500.0,53.9669,54.0698,53.9532,54.0629,9500.0
2015-03-26 12:55:00,78.87,78.89,78.76,78.82,7200.0,54.0629,54.0766,53.9875,54.0286,7200.0
2015-03-26 13:00:00,78.8,78.8,78.69,78.69,6100.0,54.0149,54.0149,53.9395,53.9395,6100.0
2015-03-26 13:05:00,78.7,78.71,78.51,78.6,7800.0,53.9464,53.9532,53.8161,53.8778,7800.0
2015-03-26 13:10:00,78.59,78.66,78.52,78.54,16000.0,53.871,53.9189,53.823,53.8367,16000.0
2015-03-26 13:15:00,78.52,78.54,78.45,78.45,5600.0,53.823,53.8367,53.775,53.775,5600.0
2015-03-26 13:20:00,78.44,78.55,78.44,78.49,6500.0,53.7681,53.8435,53.7681,53.8024,6500.0
2015-03-26 13:25:00,78.51,78.64,78.49,78.64,12400.0,53.8161,53.9052,53.8024,53.9052,12400.0
2015-03-26 13:30:00,78.63,78.8,78.6,78.79,16200.0,53.8984,54.0149,53.8778,54.0081,16200.0
2015-03-26 13:35:00,78.79,78.83,78.77,78.81,20300.0,54.0081,54.0355,53.9944,54.0218,20300.0
2015-03-26 13:40:00,78.8,78.92,78.77,78.9,11900.0,54.0149,54.0972,53.9944,54.0835,11900.0
2015-03-26 13:45:00,78.94,79.03,78.93,78.98,10200.0,54.1109,54.1726,54.104,54.1383,10200.0
2015-03-26 13:50:00,78.98,79.14,78.98,79.14,21800.0,54.1383,54.248,54.1383,54.248,21800.0
2015-03-26 13:55:00,79.14,79.16,79.08,79.12,14100.0,54.248,54.2617,54.2068,54.2343,14100.0
2015-03-26 14:00:00,79.12,79.12,79.02,79.05,22000.0,54.2343,54.2343,54.1657,54.1863,22000.0
2015-03-26 14:05:00,79.04,79.09,78.98,79.06,15600.0,54.1794,54.2137,54.1383,54.1931,15600.0
2015-03-26 14:10:00,79.07,79.09,78.9,78.97,15700.0,54.2,54.2137,54.0835,54.1314,15700.0
2015-03-26 14:15:00,78.97,79.01,78.93,79.0,12900.0,54.1314,54.1589,54.104,54.152,12900.0
2015-03-26 14:20:00,79.01,79.04,78.92,78.95,11000.0,54.1589,54.1794,54.0972,54.1177,11000.0
2015-03-26 14:25:00,78.95,78.95,78.84,78.84,9900.0,54.1177,54.1177,54.0423,54.0423,9900.0
2015-03-26 14:30:00,78.83,78.88,78.81,78.82,13600.0,54.0355,54.0698,54.0218,54.0286,13600.0
2015-03-26 14:35:00,78.82,78.82,78.71,78.71,9700.0,54.0286,54.0286,53.9532,53.9532,9700.0
2015-03-26 14:40:00,78.71,78.87,78.7,78.87,20600.0,53.9532,54.0629,53.9464,54.0629,20600.0
2015-03-26 14:45:00,78.87,78.87,78.72,78.72,8200.0,54.0629,54.0629,53.9601,53.9601,8200.0
2015-03-26 14:50:00,78.72,78.72,78.59,78.6,16600.0,53.9601,53.9601,53.871,53.8778,16600.0
2015-03-26 14:55:00,78.6,78.65,78.5,78.51,16100.0,53.8778,53.9121,53.8093,53.8161,16100.0
2015-03-26 15:00:00,78.5,78.65,78.46,78.57,17800.0,53.8093,53.9121,53.7819,53.8573,17800.0
2015-03-26 15:05:00,78.56,78.73,78.52,78.69,19200.0,53.8504,53.9669,53.823,53.9395,19200.0
2015-03-26 15:10:00,78.69,78.69,78.5,78.5,13800.0,53.9395,53.9395,53.8093,53.8093,13800.0
2015-03-26 15:15:00,78.51,78.63,78.5,78.55,19700.0,53.8161,53.8984,53.8093,53.8435,19700.0
2015-03-26 15:20:00,78.56,78.67,78.55,78.56,35200.0,53.8504,53.9258,53.8435,53.8504,35200.0
2015-03-26 15:25:00,78.57,78.65,78.57,78.61,16400.0,53.8573,53.9121,53.8573,53.8847,16400.0
2015-03-26 15:30:00,78.61,78.82,78.56,78.79,25300.0,53.8847,54.0286,53.8504,54.0081,25300.0
2015-03-26 15:35:00,78.8,78.88,78.64,78.64,27400.0,54.0149,54.0698,53.9052,53.9052,27400.0
2015-03-26 15:40:00,78.63,78.63,78.53,78.54,30300.0,53.8984,53.8984,53.8298,53.8367,30300.0
2015-03-26 15:45:00,78.54,78.58,78.44,78.5,48900.0,53.8367,53.8641,53.7681,53.8093,48900.0
2015-03-26 15:50:00,78.49,78.55,78.43,78.44,58200.0,53.8024,53.8435,53.7613,53.7681,58200.0
2015-03-26 15:55:00,78.44,78.47,78.4,78.46,85100.0,53.7681,53.7887,53.7407,53.7819,85100.0
2015-03-27 09:30:00,78.61,78.69,78.22,78.46,67700.0,53.8847,53.9395,53.6173,53.7819,67700.0
2015-03-27 09:35:00,78.46,78.46,78.1,78.37,23200.0,53.7819,53.7819,53.5351,53.7202,23200.0
2015-03-27 09:40:00,78.35,78.41,78.09,78.36,26000.0,53.7065,53.7476,53.5282,53.7133,26000.0
2015-03-27 09:45:00,78.36,78.6,78.36,78.59,40400.0,53.7133,53.8778,53.7133,53.871,40400.0
2015-03-27 09:50:00,78.53,78.73,78.46,78.69,22000.0,53.8298,53.9669,53.7819,53.9395,22000.0
2015-03-27 09:55:00,78.72,78.84,78.6,78.8,13300.0,53.9601,54.0423,53.8778,54.0149,13300.0
2015-03-27 10:00:00,78.76,78.77,78.51,78.7,13500.0,53.9875,53.9944,53.8161,53.9464,13500.0
2015-03-27 10:05:00,78.69,78.69,78.49,78.58,12000.0,53.9395,53.9395,53.8024,53.8641,12000.0
2015-03-27 10:10:00,78.64,78.71,78.4,78.62,19600.0,53.9052,53.9532,53.7407,53.8915,19600.0
2015-03-27 10:15:00,78.62,78.66,78.48,78.54,9500.0,53.8915,53.9189,53.7956,53.8367,9500.0
2015-03-27 10:20:00,78.54,78.63,78.48,78.53,12600.0,53.8367,53.8984,53.7956,53.8298,12600.0
2015-03-27 10:25:00,78.57,78.62,78.54,78.59,16000.0,53.8573,53.8915,53.8367,53.871,16000.0
2015-03-27 10:30:00,78.58,78.65,78.48,78.48,10200.0,53.8641,53.9121,53.7956,53.7956,10200.0
2015-03-27 10:35:00,78.5,78.51,78.36,78.5,10400.0,53.8093,53.8161,53.7133,53.8093,10400.0
2015-03-27 10:40:00,78.51,78.53,78.31,78.37,7700.0,53.8161,53.8298,53.679,53.7202,7700.0
2015-03-27 10:45:00,78.37,78.44,78.34,78.44,10300.0,53.7202,53.7681,53.6996,53.7681,10300.0
2015-03-27 10:50:00,78.49,78.6,78.49,78.56,15300.0,53.8024,53.8778,53.8024,53.8504,15300.0
2015-03-27 10:55:00,78.59,78.7,78.57,78.68,7900.0,53.871,53.9464,53.8573,53.9327,7900.0
2015-03-27 11:00:00,78.67,78.67,78.55,78.57,10300.0,53.9258,53.9258,53.8435,53.8573,10300.0
2015-03-27 11:05:00,78.58,78.63,78.52,78.55,7900.0,53.8641,53.8984,53.823,53.8435,7900.0
2015-03-27 11:10:00,78.52,78.52,78.4,78.49,7000.0,53.823,53.823,53.7407,53.8024,7000.0
2015-03-27 11:15:00,78.51,78.51,78.33,78.39,9300.0,53.8161,53.8161,53.6927,53.7339,9300.0
2015-03-27 11:20:00,78.39,78.43,78.31,78.39,6500.0,53.7339,53.7613,53.679,53.7339,6500.0
2015-03-27 11:25:00,78.38,78.43,78.35,78.39,8800.0,53.727,53.7613,53.7065,53.7339,8800.0
2015-03-27 11:30:00,78.39,78.44,78.33,78.38,15700.0,53.7339,53.7681,53.6927,53.727,15700.0
2015-03-27 11:35:00,78.36,78.36,78.22,78.32,8500.0,53.7133,53.7133,53.6173,53.6859,8500.0
2015-03-27 11:40:00,78.36,78.36,78.22,78.23,12100.0,53.7133,53.7133,53.6173,53.6242,12100.0
2015-03-27 11:45:00,78.24,78.44,78.23,78.42,14900.0,53.6311,53.7681,53.6242,53.7544,14900.0
2015-03-27 11:50:00,78.4,78.43,78.31,78.35,14700.0,53.7407,53.7613,53.679,53.7065,14700.0
2015-03-27 11:55:00,78.3,78.34,78.21,78.23,12200.0,53.6722,53.6996,53.6105,53.6242,12200.0
2015-03-27 12:00:00,78.25,78.26,78.03,78.03,16700.0,53.6379,53.6448,53.4871,53.4871,16700.0
2015-03-27 12:05:00,78.02,78.15,78.0,78.15,17200.0,53.4803,53.5694,53.4665,53.5694,17200.0
2015-03-27 12:10:00,78.16,78.22,78.08,78.12,6200.0,53.5762,53.6173,53.5214,53.5488,6200.0
2015-03-27 12:15:00,78.12,78.16,78.05,78.12,16900.0,53.5488,53.5762,53.5008,53.5488,16900.0
2015-03-27 12:20:00,78.11,78.11,78.0,78.04,18000.0,53.5419,53.5419,53.4665,53.494,18000.0
2015-03-27 12:25:00,78.07,78.12,78.01,78.07,9800.0,53.5145,53.5488,53.4734,53.5145,9800.0
2015-03-27 12:30:00,78.08,78.21,78.02,78.08,12700.0,53.5214,53.6105,53.4803,53.5214,12700.0
2015-03-27 12:35:00,78.06,78.08,78.0,78.03,11000.0,53.5077,53.5214,53.4665,53.4871,11000.0
2015-03-27 12:40:00,78.03,78.12,78.02,78.05,13200.0,53.4871,53.5488,53.4803,53.5008,13200.0
2015-03-27 12:45:00,78.05,78.05,78.0,78.01,31200.0,53.5008,53.5008,53.4665,53.4734,31200.0
2015-03-27 12:50:00,78.01,78.11,78.0,78.09,14900.0,53.4734,53.5419,53.4665,53.5282,14900.0
2015-03-27 12:55:00,78.09,78.14,78.05,78.09,9100.0,53.5282,53.5625,53.5008,53.5282,9100.0
2015-03-27 13:00:00,78.11,78.12,78.06,78.08,9100.0,53.5419,53.5488,53.5077,53.5214,9100.0
2015-03-27 13:05:00,78.09,78.11,78.01,78.02,9700.0,53.5282,53.5419,53.4734,53.4803,9700.0
2015-03-27 13:10:00,78.02,78.05,78.01,78.03,10400.0,53.4803,53.5008,53.4734,53.4871,10400.0
2015-03-27 13:15:00,78.03,78.1,78.01,78.08,13600.0,53.4871,53.5351,53.4734,53.5214,13600.0
2015-03-27 13:20:00,78.09,78.23,78.06,78.22,19600.0,53.5282,53.6242,53.5077,53.6173,19600.0
2015-03-27 13:25:00,78.21,78.23,78.09,78.11,5500.0,53.6105,53.6242,53.5282,53.5419,5500.0
2015-03-27 13:30:00,78.08,78.1,78.05,78.08,12000.0,53.5214,53.5351,53.5008,53.5214,12000.0
2015-03-27 13:35:00,78.08,78.1,78.06,78.08,10100.0,53.5214,53.5351,53.5077,53.5214,10100.0
2015-03-27 13:40:00,78.08,78.15,78.08,78.12,8900.0,53.5214,53.5694,53.5214,53.5488,8900.0
2015-03-27 13:45:00,78.11,78.12,78.01,78.04,10600.0,53.5419,53.5488,53.4734,53.494,10600.0
2015-03-27 13:50:00,78.04,78.11,78.0,78.1,11900.0,53.494,53.5419,53.4665,53.5351,11900.0
2015-03-27 13:55:00,78.14,78.19,78.07,78.1,18000.0,53.5625,53.5968,53.5145,53.5351,18000.0
2015-03-27 14:00:00,78.11,78.19,78.08,78.18,11600.0,53.5419,53.5968,53.5214,53.5899,11600.0
2015-03-27 14:05:00,78.18,78.18,78.1,78.11,11500.0,53.5899,53.5899,53.5351,53.5419,11500.0
2015-03-27 14:10:00,78.11,78.12,77.99,77.99,15600.0,53.5419,53.5488,53.4597,53.4597,15600.0
2015-03-27 14:15:00,77.99,78.01,77.84,77.85,12200.0,53.4597,53.4734,53.3569,53.3637,12200.0
2015-03-27 14:20:00,77.84,77.98,77.83,77.93,15900.0,53.3569,53.4528,53.35,53.4186,15900.0
2015-03-27 14:25:00,77.92,77.93,77.8,77.82,11200.0,53.4117,53.4186,53.3294,53.3432,11200.0
2015-03-27 14:30:00,77.81,77.83,77.72,77.74,14300.0,53.3363,53.35,53.2746,53.2883,14300.0
2015-03-27 14:35:00,77.73,77.73,77.61,77.61,12500.0,53.2815,53.2815,53.1992,53.1992,12500.0
2015-03-27 14:40:00,77.62,77.72,77.61,77.69,23900.0,53.2061,53.2746,53.1992,53.254,23900.0
2015-03-27 14:45:00,77.69,77.69,77.63,77.66,14500.0,53.254,53.254,53.2129,53.2335,14500.0
2015-03-27 14:50:00,77.66,77.68,77.62,77.68,18900.0,53.2335,53.2472,53.2061,53.2472,18900.0
2015-03-27 14:55:00,77.66,77.67,77.6,77.65,29600.0,53.2335,53.2403,53.1924,53.2266,29600.0
2015-03-27 15:00:00,77.66,77.7,77.61,77.68,29900.0,53.2335,53.2609,53.1992,53.2472,29900.0
2015-03-27 15:05:00,77.69,77.7,77.59,77.6,21400.0,53.254,53.2609,53.1855,53.1924,21400.0
2015-03-27 15:10:00,77.59,77.61,77.45,77.46,25900.0,53.1855,53.1992,53.0895,53.0964,25900.0
2015-03-27 15:15:00,77.47,77.55,77.42,77.53,30300.0,53.1032,53.1581,53.069,53.1444,30300.0
2015-03-27 15:20:00,77.53,77.58,77.48,77.48,18800.0,53.1444,53.1786,53.1101,53.1101,18800.0
2015-03-27 15:25:00,77.48,77.48,77.35,77.35,32100.0,53.1101,53.1101,53.021,53.021,32100.0
2015-03-27 15:30:00,77.35,77.46,77.32,77.45,46900.0,53.021,53.0964,53.0004,53.0895,46900.0
2015-03-27 15:35:00,77.46,77.56,77.36,77.45,41400.0,53.0964,53.1649,53.0278,53.0895,41400.0
2015-03-27 15:40:00,77.46,77.49,77.4,77.4,42800.0,53.0964,53.117,53.0553,53.0553,42800.0
2015-03-27 15:45:00,77.4,77.53,77.32,77.5,74500.0,53.0553,53.1444,53.0004,53.1238,74500.0
2015-03-27 15:50:00,77.51,77.63,77.51,77.57,54800.0,53.1307,53.2129,53.1307,53.1718,54800.0
2015-03-27 15:55:00,77.57,77.68,77.56,77.59,125600.0,53.1718,53.2472,53.1649,53.1855,125600.0
2015-03-30 09:30:00,78.26,78.68,78.15,78.59,82200.0,53.6448,53.9327,53.5694,53.871,82200.0
2015-03-30 09:35:00,78.61,78.97,78.58,78.86,37200.0,53.8847,54.1314,53.8641,54.056,37200.0
2015-03-30 09:40:00,78.83,79.63,78.83,79.58,62400.0,54.0355,54.5839,54.0355,54.5496,62400.0
2015-03-30 09:45:00,79.54,79.71,79.3,79.3,40700.0,54.5222,54.6387,54.3576,54.3576,40700.0
2015-03-30 09:50:00,79.31,79.47,79.01,79.05,43800.0,54.3645,54.4742,54.1589,54.1863,43800.0
2015-03-30 09:55:00,79.05,79.24,78.86,79.2,102700.0,54.1863,54.3165,54.056,54.2891,102700.0
2015-03-30 10:00:00,79.19,79.19,78.75,78.85,23700.0,54.2822,54.2822,53.9806,54.0492,23700.0
2015-03-30 10:05:00,78.85,79.08,78.85,79.03,36200.0,54.0492,54.2068,54.0492,54.1726,36200.0
2015-03-30 10:10:00,79.0,79.01,78.8,78.97,36400.0,54.152,54.1589,54.0149,54.1314,36400.0
2015-03-30 10:15:00,78.96,79.1,78.91,79.09,25500.0,54.1246,54.2206,54.0903,54.2137,25500.0
2015-03-30 10:20:00,79.09,79.11,78.86,78.86,36700.0,54.2137,54.2274,54.056,54.056,36700.0
2015-03-30 10:25:00,78.89,79.07,78.88,78.98,30000.0,54.0766,54.2,54.0698,54.1383,30000.0
2015-03-30 10:30:00,79.0,79.36,78.98,79.24,41500.0,54.152,54.3988,54.1383,54.3165,41500.0
2015-03-30 10:35:00,79.22,79.24,79.09,79.22,24200.0,54.3028,54.3165,54.2137,54.3028,24200.0
2015-03-30 10:40:00,79.25,79.3,79.2,79.24,29400.0,54.3234,54.3576,54.2891,54.3165,29400.0
2015-03-30 10:45:00,79.25,79.35,79.21,79.3,27000.0,54.3234,54.3919,54.296,54.3576,27000.0
2015-03-30 10:50:00,79.29,79.4,79.27,79.4,23800.0,54.3508,54.4262,54.3371,54.4262,23800.0
2015-03-30 10:55:00,79.39,79.47,79.28,79.35,19900.0,54.4193,54.4742,54.3439,54.3919,19900.0
2015-03-30 11:00:00,79.34,79.37,79.18,79.28,19400.0,54.3851,54.4056,54.2754,54.3439,19400.0
2015-03-30 11:05:00,79.28,79.4,79.23,79.4,16100.0,54.3439,54.4262,54.3097,54.4262,16100.0
2015-03-30 11:10:00,79.41,79.58,79.35,79.57,41800.0,54.4331,54.5496,54.3919,54.5427,41800.0
2015-03-30 11:15:00,79.56,79.59,79.46,79.54,37000.0,54.5359,54.5564,54.4673,54.5222,37000.0
2015-03-30 11:20:00,79.53,79.59,79.53,79.57,27400.0,54.5153,54.5564,54.5153,54.5427,27400.0
2015-03-30 11:25:00,79.55,79.72,79.52,79.68,42700.0,54.529,54.6455,54.5085,54.6181,42700.0
2015-03-30 11:30:00,79.68,79.71,79.53,79.53,20000.0,54.6181,54.6387,54.5153,54.5153,20000.0
2015-03-30 11:35:00,79.52,79.56,79.42,79.56,13500.0,54.5085,54.5359,54.4399,54.5359,13500.0
2015-03-30 11:40:00,79.58,79.64,79.51,79.61,19500.0,54.5496,54.5907,54.5016,54.5701,19500.0
2015-03-30 11:45:00,79.6,79.61,79.47,79.49,24700.0,54.5633,54.5701,54.4742,54.4879,24700.0
2015-03-30 11:50:00,79.5,79.59,79.47,79.5,19900.0,54.4947,54.5564,54.4742,54.4947,19900.0
2015-03-30 11:55:00,79.5,79.5,79.33,79.4,24600.0,54.4947,54.4947,54.3782,54.4262,24600.0
2015-03-30 12:00:00,79.4,79.45,79.31,79.37,23100.0,54.4262,54.4605,54.3645,54.4056,23100.0
2015-03-30 12:05:00,79.37,79.38,79.26,79.33,19200.0,54.4056,54.4125,54.3302,54.3782,19200.0
2015-03-30 12:10:00,79.33,79.46,79.33,79.46,19100.0,54.3782,54.4673,54.3782,54.4673,19100.0
2015-03-30 12:15:00,79.49,79.56,79.33,79.35,24400.0,54.4879,54.5359,54.3782,54.3919,24400.0
2015-03-30 12:20:00,79.37,79.4,79.2,79.2,14800.0,54.4056,54.4262,54.2891,54.2891,14800.0
2015-03-30 12:25:00,79.21,79.29,79.15,79.17,18900.0,54.296,54.3508,54.2548,54.2685,18900.0
2015-03-30 12:30:00,79.18,79.25,79.06,79.16,15500.0,54.2754,54.3234,54.1931,54.2617,15500.0
2015-03-30 12:35:00,79.18,79.26,79.1,79.26,16400.0,54.2754,54.3302,54.2206,54.3302,16400.0
2015-03-30 12:40:00,79.26,79.37,79.21,79.21,15300.0,54.3302,54.4056,54.296,54.296,15300.0
2015-03-30 12:45:00,79.2,79.31,79.19,79.29,11700.0,54.2891,54.3645,54.2822,54.3508,11700.0
2015-03-30 12:50:00,79.28,79.28,79.08,79.16,28900.0,54.3439,54.3439,54.2068,54.2617,28900.0
2015-03-30 12:55:00,79.17,79.22,79.06,79.21,19600.0,54.2685,54.3028,54.1931,54.296,19600.0
2015-03-30 13:00:00,79.21,79.23,79.04,79.04,16000.0,54.296,54.3097,54.1794,54.1794,16000.0
2015-03-30 13:05:00,79.04,79.23,79.04,79.21,20200.0,54.1794,54.3097,54.1794,54.296,20200.0
2015-03-30 13:10:00,79.22,79.22,79.1,79.2,17800.0,54.3028,54.3028,54.2206,54.2891,17800.0
2015-03-30 13:15:00,79.21,79.24,79.18,79.2,16100.0,54.296,54.3165,54.2754,54.2891,16100.0
2015-03-30 13:20:00,79.2,79.25,79.14,79.17,22300.0,54.2891,54.3234,54.248,54.2685,22300.0
2015-03-30 13:25:00,79.17,79.29,79.16,79.29,14100.0,54.2685,54.3508,54.2617,54.3508,14100.0
2015-03-30 13:30:00,79.3,79.47,79.28,79.45,16600.0,54.3576,54.4742,54.3439,54.4605,16600.0
2015-03-30 13:35:00,79.45,79.47,79.35,79.41,28400.0,54.4605,54.4742,54.3919,54.4331,28400.0
2015-03-30 13:40:00,79.41,79.41,79.22,79.25,13600.0,54.4331,54.4331,54.3028,54.3234,13600.0
2015-03-30 13:45:00,79.25,79.42,79.25,79.42,10400.0,54.3234,54.4399,54.3234,54.4399,10400.0
2015-03-30 13:50:00,79.43,79.43,79.33,79.39,15600.0,54.4468,54.4468,54.3782,54.4193,15600.0
2015-03-30 13:55:00,79.39,79.49,79.38,79.46,10100.0,54.4193,54.4879,54.4125,54.4673,10100.0
2015-03-30 14:00:00,79.46,79.57,79.4,79.56,19100.0,54.4673,54.5427,54.4262,54.5359,19100.0
2015-03-30 14:05:00,79.57,79.6,79.44,79.44,17000.0,54.5427,54.5633,54.4536,54.4536,17000.0
2015-03-30 14:10:00,79.44,79.58,79.44,79.51,14600.0,54.4536,54.5496,54.4536,54.5016,14600.0
2015-03-30 14:15:00,79.51,79.68,79.47,79.64,23300.0,54.5016,54.6181,54.4742,54.5907,23300.0
2015-03-30 14:20:00,79.64,79.78,79.64,79.69,17800.0,54.5907,54.6867,54.5907,54.625,17800.0
2015-03-30 14:25:00,79.69,79.69,79.57,79.57,12800.0,54.625,54.625,54.5427,54.5427,12800.0
2015-03-30 14:30:00,79.56,79.6,79.53,79.58,16600.0,54.5359,54.5633,54.5153,54.5496,16600.0
2015-03-30 14:35:00,79.6,79.78,79.6,79.78,14300.0,54.5633,54.6867,54.5633,54.6867,14300.0
2015-03-30 14:40:00,79.78,79.92,79.76,79.83,29200.0,54.6867,54.7826,54.673,54.7209,29200.0
2015-03-30 14:45:00,79.83,79.91,79.61,79.89,28100.0,54.7209,54.7758,54.5701,54.7621,28100.0
2015-03-30 14:50:00,79.89,79.98,79.86,79.94,27300.0,54.7621,54.8238,54.7415,54.7963,27300.0
2015-03-30 14:55:00,79.94,80.04,79.93,80.01,44300.0,54.7963,54.8649,54.7895,54.8443,44300.0
2015-03-30 15:00:00,80.02,80.02,79.8,79.81,30300.0,54.8512,54.8512,54.7004,54.7072,30300.0
2015-03-30 15:05:00,79.81,79.92,79.79,79.82,37200.0,54.7072,54.7826,54.6935,54.7141,37200.0
2015-03-30 15:10:00,79.82,79.82,79.67,79.69,43000.0,54.7141,54.7141,54.6113,54.625,43000.0
2015-03-30 15:15:00,79.7,79.85,79.69,79.85,21200.0,54.6318,54.7347,54.625,54.7347,21200.0
2015-03-30 15:20:00,79.84,79.85,79.74,79.76,33300.0,54.7278,54.7347,54.6593,54.673,33300.0
2015-03-30 15:25:00,79.77,79.82,79.73,79.74,36000.0,54.6798,54.7141,54.6524,54.6593,36000.0
2015-03-30 15:30:00,79.75,79.82,79.69,79.82,43800.0,54.6661,54.7141,54.625,54.7141,43800.0
2015-03-30 15:35:00,79.83,79.86,79.76,79.79,33400.0,54.7209,54.7415,54.673,54.6935,33400.0
2015-03-30 15:40:00,79.8,79.82,79.73,79.76,37300.0,54.7004,54.7141,54.6524,54.673,37300.0
2015-03-30 15:45:00,79.75,79.79,79.54,79.58,132900.0,54.6661,54.6935,54.5222,54.5496,132900.0
2015-03-30 15:50:00,79.59,79.65,79.49,79.57,84600.0,54.5564,54.5976,54.4879,54.5427,84600.0
2015-03-30 15:55:00,79.56,79.61,79.51,79.56,116700.0,54.5359,54.5701,54.5016,54.5359,116700.0
2015-03-31 09:30:00,78.45,78.95,78.45,78.75,102900.0,53.775,54.1177,53.775,53.9806,102900.0
2015-03-31 09:35:00,78.79,78.88,78.67,78.78,32200.0,54.0081,54.0698,53.9258,54.0012,32200.0
2015-03-31 09:40:00,78.82,78.86,78.62,78.73,30000.0,54.0286,54.056,53.8915,53.9669,30000.0
2015-03-31 09:45:00,78.71,78.8,78.61,78.71,21300.0,53.9532,54.0149,53.8847,53.9532,21300.0
2015-03-31 09:50:00,78.71,78.76,78.58,78.68,21100.0,53.9532,53.9875,53.8641,53.9327,21100.0
2015-03-31 09:55:00,78.68,79.0,78.68,78.81,22000.0,53.9327,54.152,53.9327,54.0218,22000.0
2015-03-31 10:00:00,78.85,78.86,78.64,78.8,25900.0,54.0492,54.056,53.9052,54.0149,25900.0
2015-03-31 10:05:00,78.81,78.91,78.81,78.87,28500.0,54.0218,54.0903,54.0218,54.0629,28500.0
2015-03-31 10:10:00,78.88,78.93,78.86,78.89,47300.0,54.0698,54.104,54.056,54.0766,47300.0
2015-03-31 10:15:00,78.9,78.95,78.88,78.93,22300.0,54.0835,54.1177,54.0698,54.104,22300.0
2015-03-31 10:20:00,78.92,78.99,78.89,78.96,18700.0,54.0972,54.1452,54.0766,54.1246,18700.0
2015-03-31 10:25:00,78.96,79.04,78.89,78.94,24000.0,54.1246,54.1794,54.0766,54.1109,24000.0
2015-03-31 10:30:00,78.95,79.11,78.95,79.08,15300.0,54.1177,54.2274,54.1177,54.2068,15300.0
2015-03-31 10:35:00,79.1,79.16,78.98,79.13,37400.0,54.2206,54.2617,54.1383,54.2411,37400.0
2015-03-31 10:40:00,79.13,79.27,79.12,79.25,55900.0,54.2411,54.3371,54.2343,54.3234,55900.0
2015-03-31 10:45:00,79.24,79.33,79.24,79.29,15700.0,54.3165,54.3782,54.3165,54.3508,15700.0
2015-03-31 10:50:00,79.32,79.34,78.98,78.99,18500.0,54.3714,54.3851,54.1383,54.1452,18500.0
2015-03-31 10:55:00,78.98,79.1,78.98,79.04,10300.0,54.1383,54.2206,54.1383,54.1794,10300.0
2015-03-31 11:00:00,79.02,79.15,79.02,79.13,9700.0,54.1657,54.2548,54.1657,54.2411,9700.0
2015-03-31 11:05:00,79.11,79.16,79.08,79.14,15300.0,54.2274,54.2617,54.2068,54.248,15300.0
2015-03-31 11:10:00,79.14,79.33,79.13,79.3,23600.0,54.248,54.3782,54.2411,54.3576,23600.0
2015-03-31 11:15:00,79.31,79.33,79.12,79.19,10800.0,54.3645,54.3782,54.2343,54.2822,10800.0
2015-03-31 11:20:00,79.19,79.2,79.06,79.08,7800.0,54.2822,54.2891,54.1931,54.2068,7800.0
2015-03-31 11:25:00,79.08,79.09,79.02,79.02,15100.0,54.2068,54.2137,54.1657,54.1657,15100.0
2015-03-31 11:30:00,79.02,79.02,78.8,78.84,22700.0,54.1657,54.1657,54.0149,54.0423,22700.0
2015-03-31 11:35:00,78.83,78.88,78.72,78.86,14100.0,54.0355,54.0698,53.9601,54.056,14100.0
2015-03-31 11:40:00,78.85,78.86,78.77,78.83,31000.0,54.0492,54.056,53.9944,54.0355,31000.0
2015-03-31 11:45:00,78.84,78.92,78.83,78.88,10000.0,54.0423,54.0972,54.0355,54.0698,10000.0
2015-03-31 11:50:00,78.88,78.91,78.77,78.77,13800.0,54.0698,54.0903,53.9944,53.9944,13800.0
2015-03-31 11:55:00,78.78,78.85,78.78,78.83,10400.0,54.0012,54.0492,54.0012,54.0355,10400.0
2015-03-31 12:00:00,78.86,78.86,78.74,78.83,18800.0,54.056,54.056,53.9738,54.0355,18800.0
2015-03-31 12:05:00,78.83,78.89,78.77,78.79,10100.0,54.0355,54.0766,53.9944,54.0081,10100.0
2015-03-31 12:10:00,78.78,78.88,78.71,78.88,11100.0,54.0012,54.0698,53.9532,54.0698,11100.0
2015-03-31 12:15:00,78.9,78.97,78.9,78.91,7800.0,54.0835,54.1314,54.0835,54.0903,7800.0
2015-03-31 12:20:00,78.9,79.02,78.9,78.93,10000.0,54.0835,54.1657,54.0835,54.104,10000.0
2015-03-31 12:25:00,78.92,78.99,78.92,78.98,9100.0,54.0972,54.1452,54.0972,54.1383,9100.0
2015-03-31 12:30:00,78.98,78.98,78.84,78.9,7500.0,54.1383,54.1383,54.0423,54.0835,7500.0
2015-03-31 12:35:00,78.9,78.91,78.83,78.88,9800.0,54.0835,54.0903,54.0355,54.0698,9800.0
2015-03-31 12:40:00,78.89,78.93,78.86,78.93,7700.0,54.0766,54.104,54.056,54.104,7700.0
2015-03-31 12:45:00,78.92,78.93,78.85,78.9,11100.0,54.0972,54.104,54.0492,54.0835,11100.0
2015-03-31 12:50:00,78.9,78.91,78.86,78.88,8400.0,54.0835,54.0903,54.056,54.0698,8400.0
2015-03-31 12:55:00,78.87,78.93,78.86,78.9,11300.0,54.0629,54.104,54.056,54.0835,11300.0
2015-03-31 13:00:00,78.92,78.95,78.88,78.9,15600.0,54.0972,54.1177,54.0698,54.0835,15600.0
2015-03-31 13:05:00,78.91,78.94,78.88,78.93,6400.0,54.0903,54.1109,54.0698,54.104,6400.0
2015-03-31 13:10:00,78.93,78.94,78.85,78.92,6900.0,54.104,54.1109,54.0492,54.0972,6900.0
2015-03-31 13:15:00,78.92,78.96,78.92,78.96,9500.0,54.0972,54.1246,54.0972,54.1246,9500.0
2015-03-31 13:20:00,78.96,78.97,78.87,78.96,11100.0,54.1246,54.1314,54.0629,54.1246,11100.0
2015-03-31 13:25:00,78.97,79.14,78.97,79.1,14100.0,54.1314,54.248,54.1314,54.2206,14100.0
2015-03-31 13:30:00,79.11,79.23,79.09,79.2,19600.0,54.2274,54.3097,54.2137,54.2891,19600.0
2015-03-31 13:35:00,79.2,79.22,79.07,79.12,12300.0,54.2891,54.3028,54.2,54.2343,12300.0
2015-03-31 13:40:00,79.14,79.23,79.11,79.2,13000.0,54.248,54.3097,54.2274,54.2891,13000.0
2015-03-31 13:45:00,79.19,79.2,79.01,79.02,18200.0,54.2822,54.2891,54.1589,54.1657,18200.0
2015-03-31 13:50:00,79.02,79.17,79.02,79.13,15400.0,54.1657,54.2685,54.1657,54.2411,15400.0
2015-03-31 13:55:00,79.15,79.24,79.13,79.24,13900.0,54.2548,54.3165,54.2411,54.3165,13900.0
2015-03-31 14:00:00,79.26,79.3,79.21,79.28,10900.0,54.3302,54.3576,54.296,54.3439,10900.0
2015-03-31 14:05:00,79.29,79.3,79.23,79.27,10000.0,54.3508,54.3576,54.3097,54.3371,10000.0
2015-03-31 14:10:00,79.29,79.39,79.29,79.36,13400.0,54.3508,54.4193,54.3508,54.3988,13400.0
2015-03-31 14:15:00,79.33,79.33,79.22,79.25,7500.0,54.3782,54.3782,54.3028,54.3234,7500.0
2015-03-31 14:20:00,79.26,79.29,79.17,79.29,13700.0,54.3302,54.3508,54.2685,54.3508,13700.0
2015-03-31 14:25:00,79.28,79.29,79.16,79.18,12500.0,54.3439,54.3508,54.2617,54.2754,12500.0
2015-03-31 14:30:00,79.17,79.19,79.02,79.07,20800.0,54.2685,54.2822,54.1657,54.2,20800.0
2015-03-31 14:35:00,79.08,79.14,79.08,79.12,8700.0,54.2068,54.248,54.2068,54.2343,8700.0
2015-03-31 14:40:00,79.13,79.13,79.01,79.03,10000.0,54.2411,54.2411,54.1589,54.1726,10000.0
2015-03-31 14:45:00,79.03,79.07,79.01,79.04,11200.0,54.1726,54.2,54.1589,54.1794,11200.0
2015-03-31 14:50:00,79.04,79.08,78.98,78.98,13200.0,54.1794,54.2068,54.1383,54.1383,13200.0
2015-03-31 14:55:00,78.99,79.05,78.98,78.98,10000.0,54.1452,54.1863,54.1383,54.1383,10000.0
2015-03-31 15:00:00,78.98,78.99,78.78,78.83,22800.0,54.1383,54.1452,54.0012,54.0355,22800.0
2015-03-31 15:05:00,78.83,78.86,78.7,78.73,22800.0,54.0355,54.056,53.9464,53.9669,22800.0
2015-03-31 15:10:00,78.72,78.77,78.61,78.61,27600.0,53.9601,53.9944,53.8847,53.8847,27600.0
2015-03-31 15:15:00,78.61,78.61,78.4,78.46,70900.0,53.8847,53.8847,53.7407,53.7819,70900.0
2015-03-31 15:20:00,78.48,78.59,78.4,78.47,32500.0,53.7956,53.871,53.7407,53.7887,32500.0
2015-03-31 15:25:00,78.46,78.55,78.43,78.53,26300.0,53.7819,53.8435,53.7613,53.8298,26300.0
2015-03-31 15:30:00,78.53,78.57,78.47,78.57,77900.0,53.8298,53.8573,53.7887,53.8573,77900.0
2015-03-31 15:35:00,78.58,78.75,78.57,78.74,41900.0,53.8641,53.9806,53.8573,53.9738,41900.0
2015-03-31 15:40:00,78.74,78.75,78.63,78.69,65000.0,53.9738,53.9806,53.8984,53.9395,65000.0
2015-03-31 15:45:00,78.68,78.75,78.61,78.73,97900.0,53.9327,53.9806,53.8847,53.9669,97900.0
2015-03-31 15:50:00,78.73,78.74,78.62,78.62,69300.0,53.9669,53.9738,53.8915,53.8915,69300.0
2015-03-31 15:55:00,78.61,78.73,78.6,78.62,195900.0,53.8847,53.9669,53.8778,53.8915,195900.0
2015-04-01 09:30:00,79.07,79.57,78.95,79.57,86600.0,54.2,54.5427,54.1177,54.5427,86600.0
2015-04-01 09:35:00,79.58,79.58,79.19,79.29,30800.0,54.5496,54.5496,54.2822,54.3508,30800.0
2015-04-01 09:40:00,79.28,79.48,79.12,79.2,27200.0,54.3439,54.481,54.2343,54.2891,27200.0
2015-04-01 09:45:00,79.19,79.46,78.98,79.2,27400.0,54.2822,54.4673,54.1383,54.2891,27400.0
2015-04-01 09:50:00,79.17,79.18,78.94,79.06,27800.0,54.2685,54.2754,54.1109,54.1931,27800.0
2015-04-01 09:55:00,79.04,79.23,79.01,79.22,32300.0,54.1794,54.3097,54.1589,54.3028,32300.0
2015-04-01 10:00:00,79.17,79.23,79.05,79.08,24400.0,54.2685,54.3097,54.1863,54.2068,24400.0
2015-04-01 10:05:00,79.07,79.18,79.0,79.1,35000.0,54.2,54.2754,54.152,54.2206,35000.0
2015-04-01 10:10:00,79.09,79.19,79.02,79.05,32600.0,54.2137,54.2822,54.1657,54.1863,32600.0
2015-04-01 10:15:00,79.04,79.21,79.03,79.21,31800.0,54.1794,54.296,54.1726,54.296,31800.0
2015-04-01 10:20:00,79.19,79.39,79.16,79.32,23700.0,54.2822,54.4193,54.2617,54.3714,23700.0
2015-04-01 10:25:00,79.31,79.4,79.3,79.35,15000.0,54.3645,54.4262,54.3576,54.3919,15000.0
2015-04-01 10:30:00,79.36,79.54,79.35,79.44,33900.0,54.3988,54.5222,54.3919,54.4536,33900.0
2015-04-01 10:35:00,79.44,79.5,79.38,79.45,55700.0,54.4536,54.4947,54.4125,54.4605,55700.0
2015-04-01 10:40:00,79.45,79.55,79.37,79.47,28200.0,54.4605,54.529,54.4056,54.4742,28200.0
2015-04-01 10:45:00,79.47,79.68,79.43,79.64,21900.0,54.4742,54.6181,54.4468,54.5907,21900.0
2015-04-01 10:50:00,79.64,79.8,79.64,79.75,35900.0,54.5907,54.7004,54.5907,54.6661,35900.0
2015-04-01 10:55:00,79.76,79.91,79.72,79.73,74900.0,54.673,54.7758,54.6455,54.6524,74900.0
2015-04-01 11:00:00,79.76,79.82,79.73,79.82,45600.0,54.673,54.7141,54.6524,54.7141,45600.0
2015-04-01 11:05:00,79.81,79.85,79.68,79.77,30600.0,54.7072,54.7347,54.6181,54.6798,30600.0
2015-04-01 11:10:00,79.77,79.82,79.59,79.79,33800.0,54.6798,54.7141,54.5564,54.6935,33800.0
2015-04-01 11:15:00,79.8,79.9,79.77,79.9,38200.0,54.7004,54.7689,54.6798,54.7689,38200.0
2015-04-01 11:20:00,79.89,79.9,79.61,79.62,30400.0,54.7621,54.7689,54.5701,54.577,30400.0
2015-04-01 11:25:00,79.65,79.66,79.47,79.51,36400.0,54.5976,54.6044,54.4742,54.5016,36400.0
2015-04-01 11:30:00,79.5,79.56,79.47,79.5,27900.0,54.4947,54.5359,54.4742,54.4947,27900.0
2015-04-01 11:35:00,79.51,79.55,79.48,79.53,23200.0,54.5016,54.529,54.481,54.5153,23200.0
2015-04-01 11:40:00,79.54,79.56,79.38,79.52,23300.0,54.5222,54.5359,54.4125,54.5085,23300.0
2015-04-01 11:45:00,79.52,79.6,79.48,79.6,17100.0,54.5085,54.5633,54.481,54.5633,17100.0
2015-04-01 11:50:00,79.58,79.67,79.58,79.67,21300.0,54.5496,54.6113,54.5496,54.6113,21300.0
2015-04-01 11:55:00,79.68,79.77,79.66,79.75,19100.0,54.6181,54.6798,54.6044,54.6661,19100.0
2015-04-01 12:00:00,79.74,79.75,79.55,79.59,19200.0,54.6593,54.6661,54.529,54.5564,19200.0
2015-04-01 12:05:00,79.59,79.6,79.52,79.6,16900.0,54.5564,54.5633,54.5085,54.5633,16900.0
2015-04-01 12:10:00,79.62,79.66,79.41,79.49,22200.0,54.577,54.6044,54.4331,54.4879,22200.0
2015-04-01 12:15:00,79.48,79.67,79.45,79.64,19000.0,54.481,54.6113,54.4605,54.5907,19000.0
2015-04-01 12:20:00,79.63,79.78,79.62,79.77,27900.0,54.5839,54.6867,54.577,54.6798,27900.0
2015-04-01 12:25:00,79.78,79.78,79.7,79.78,28800.0,54.6867,54.6867,54.6318,54.6867,28800.0
2015-04-01 12:30:00,79.76,79.79,79.7,79.77,37100.0,54.673,54.6935,54.6318,54.6798,37100.0
2015-04-01 12:35:00,79.77,79.79,79.74,79.78,17100.0,54.6798,54.6935,54.6593,54.6867,17100.0
2015-04-01 12:40:00,79.78,79.86,79.75,79.84,20700.0,54.6867,54.7415,54.6661,54.7278,20700.0
2015-04-01 12:45:00,79.84,79.88,79.83,79.86,48000.0,54.7278,54.7552,54.7209,54.7415,48000.0
2015-04-01 12:50:00,79.87,80.14,79.87,80.14,41800.0,54.7484,54.9334,54.7484,54.9334,41800.0
2015-04-01 12:55:00,80.14,80.3,80.14,80.22,28300.0,54.9334,55.0431,54.9334,54.9883,28300.0
2015-04-01 13:00:00,80.2,80.21,80.05,80.1,27700.0,54.9746,54.9814,54.8718,54.906,27700.0
2015-04-01 13:05:00,80.11,80.19,80.11,80.18,14700.0,54.9129,54.9677,54.9129,54.9609,14700.0
2015-04-01 13:10:00,80.19,80.25,80.16,80.24,14000.0,54.9677,55.0088,54.9472,55.002,14000.0
2015-04-01 13:15:00,80.23,80.3,80.15,80.15,17400.0,54.9951,55.0431,54.9403,54.9403,17400.0
2015-04-01 13:20:00,80.14,80.16,80.08,80.12,19300.0,54.9334,54.9472,54.8923,54.9197,19300.0
2015-04-01 13:25:00,80.11,80.23,80.09,80.22,11000.0,54.9129,54.9951,54.8992,54.9883,11000.0
2015-04-01 13:30:00,80.22,80.22,80.16,80.19,21900.0,54.9883,54.9883,54.9472,54.9677,21900.0
2015-04-01 13:35:00,80.17,80.2,80.09,80.11,17500.0,54.954,54.9746,54.8992,54.9129,17500.0
2015-04-01 13:40:00,80.11,80.21,80.11,80.2,19100.0,54.9129,54.9814,54.9129,54.9746,19100.0
2015-04-01 13:45:00,80.18,80.21,80.09,80.1,28800.0,54.9609,54.9814,54.8992,54.906,28800.0
2015-04-01 13:50:00,80.1,80.12,80.04,80.12,12800.0,54.906,54.9197,54.8649,54.9197,12800.0
2015-04-01 13:55:00,80.11,80.16,80.04,80.08,19300.0,54.9129,54.9472,54.8649,54.8923,19300.0
2015-04-01 14:00:00,80.08,80.14,80.02,80.02,18700.0,54.8923,54.9334,54.8512,54.8512,18700.0
2015-04-01 14:05:00,80.02,80.08,79.98,80.05,20800.0,54.8512,54.8923,54.8238,54.8718,20800.0
2015-04-01 14:10:00,80.07,80.09,79.97,80.01,39000.0,54.8855,54.8992,54.8169,54.8443,39000.0
2015-04-01 14:15:00,80.02,80.04,79.99,80.03,23600.0,54.8512,54.8649,54.8306,54.858,23600.0
2015-04-01 14:20:00,80.05,80.12,79.99,80.0,25700.0,54.8718,54.9197,54.8306,54.8375,25700.0
2015-04-01 14:25:00,80.0,80.03,79.99,80.03,30700.0,54.8375,54.858,54.8306,54.858,30700.0
2015-04-01 14:30:00,80.02,80.05,79.99,80.05,28800.0,54.8512,54.8718,54.8306,54.8718,28800.0
2015-04-01 14:35:00,80.05,80.09,79.88,79.98,60100.0,54.8718,54.8992,54.7552,54.8238,60100.0
2015-04-01 14:40:00,79.98,80.12,79.97,80.11,26900.0,54.8238,54.9197,54.8169,54.9129,26900.0
2015-04-01 14:45:00,80.1,80.28,80.1,80.27,25300.0,54.906,55.0294,54.906,55.0226,25300.0
2015-04-01 14:50:00,80.27,80.29,80.2,80.2,24100.0,55.0226,55.0363,54.9746,54.9746,24100.0
2015-04-01 14:55:00,80.21,80.28,80.21,80.26,29300.0,54.9814,55.0294,54.9814,55.0157,29300.0
2015-04-01 15:00:00,80.25,80.26,80.15,80.15,29900.0,55.0088,55.0157,54.9403,54.9403,29900.0
2015-04-01 15:05:00,80.15,80.16,79.96,79.99,36400.0,54.9403,54.9472,54.8101,54.8306,36400.0
2015-04-01 15:10:00,80.0,80.09,79.94,80.07,35000.0,54.8375,54.8992,54.7963,54.8855,35000.0
2015-04-01 15:15:00,80.07,80.13,79.98,80.0,46700.0,54.8855,54.9266,54.8238,54.8375,46700.0
2015-04-01 15:20:00,80.0,80.05,79.95,80.05,52300.0,54.8375,54.8718,54.8032,54.8718,52300.0
2015-04-01 15:25:00,80.05,80.06,80.0,80.04,47700.0,54.8718,54.8786,54.8375,54.8649,47700.0
2015-04-01 15:30:00,80.03,80.05,79.9,79.97,48400.0,54.858,54.8718,54.7689,54.8169,48400.0
2015-04-01 15:35:00,79.97,80.1,79.97,80.03,65700.0,54.8169,54.906,54.8169,54.858,65700.0
2015-04-01 15:40:00,80.03,80.06,79.95,79.97,100200.0,54.858,54.8786,54.8032,54.8169,100200.0
2015-04-01 15:45:00,79.97,79.99,79.9,79.9,70500.0,54.8169,54.8306,54.7689,54.7689,70500.0
2015-04-01 15:50:00,79.91,79.96,79.89,79.93,73300.0,54.7758,54.8101,54.7621,54.7895,73300.0
2015-04-01 15:55:00,79.94,79.96,79.86,79.95,125000.0,54.7963,54.8101,54.7415,54.8032,125000.0
2015-04-02 09:30:00,79.28,79.77,78.8,79.77,89700.0,54.3439,54.6798,54.0149,54.6798,89700.0
2015-04-02 09:35:00,79.78,79.83,79.47,79.65,42800.0,54.6867,54.7209,54.4742,54.5976,42800.0
2015-04-02 09:40:00,79.67,79.93,79.67,79.7,24100.0,54.6113,54.7895,54.6113,54.6318,24100.0
2015-04-02 09:45:00,79.71,80.03,79.67,80.0,17400.0,54.6387,54.858,54.6113,54.8375,17400.0
2015-04-02 09:50:00,80.0,80.07,79.85,79.88,24700.0,54.8375,54.8855,54.7347,54.7552,24700.0
2015-04-02 09:55:00,79.91,79.96,79.82,79.91,17300.0,54.7758,54.8101,54.7141,54.7758,17300.0
2015-04-02 10:00:00,79.88,79.88,79.69,79.69,21300.0,54.7552,54.7552,54.625,54.625,21300.0
2015-04-02 10:05:00,79.71,79.85,79.66,79.78,28500.0,54.6387,54.7347,54.6044,54.6867,28500.0
2015-04-02 10:10:00,79.77,79.8,79.53,79.53,22400.0,54.6798,54.7004,54.5153,54.5153,22400.0
2015-04-02 10:15:00,79.56,79.65,79.48,79.58,17200.0,54.5359,54.5976,54.481,54.5496,17200.0
2015-04-02 10:20:00,79.59,79.61,79.46,79.49,66200.0,54.5564,54.5701,54.4673,54.4879,66200.0
2015-04-02 10:25:00,79.49,79.54,79.27,79.33,27300.0,54.4879,54.5222,54.3371,54.3782,27300.0
2015-04-02 10:30:00,79.34,79.41,79.28,79.31,16600.0,54.3851,54.4331,54.3439,54.3645,16600.0
2015-04-02 10:35:00,79.3,79.32,79.18,79.19,21900.0,54.3576,54.3714,54.2754,54.2822,21900.0
2015-04-02 10:40:00,79.19,79.31,79.1,79.26,60400.0,54.2822,54.3645,54.2206,54.3302,60400.0
2015-04-02 10:45:00,79.25,79.48,79.23,79.46,49100.0,54.3234,54.481,54.3097,54.4673,49100.0
2015-04-02 10:50:00,79.46,79.55,79.42,79.5,27700.0,54.4673,54.529,54.4399,54.4947,27700.0
2015-04-02 10:55:00,79.5,79.52,79.3,79.3,36000.0,54.4947,54.5085,54.3576,54.3576,36000.0
2015-04-02 11:00:00,79.3,79.36,79.28,79.29,42800.0,54.3576,54.3988,54.3439,54.3508,42800.0
2015-04-02 11:05:00,79.28,79.36,79.25,79.25,19400.0,54.3439,54.3988,54.3234,54.3234,19400.0
2015-04-02 11:10:00,79.26,79.3,79.19,79.22,30700.0,54.3302,54.3576,54.2822,54.3028,30700.0
2015-04-02 11:15:00,79.21,79.36,79.21,79.28,20500.0,54.296,54.3988,54.296,54.3439,20500.0
2015-04-02 11:20:00,79.27,79.27,79.18,79.2,41600.0,54.3371,54.3371,54.2754,54.2891,41600.0
2015-04-02 11:25:00,79.21,79.22,78.85,78.85,29600.0,54.296,54.3028,54.0492,54.0492,29600.0
2015-04-02 11:30:00,78.83,79.01,78.77,79.01,40300.0,54.0355,54.1589,53.9944,54.1589,40300.0
2015-04-02 11:35:00,79.01,79.02,78.79,78.81,37700.0,54.1589,54.1657,54.0081,54.0218,37700.0
2015-04-02 11:40:00,78.8,78.82,78.7,78.76,36000.0,54.0149,54.0286,53.9464,53.9875,36000.0
2015-04-02 11:45:00,78.75,78.78,78.64,78.75,74400.0,53.9806,54.0012,53.9052,53.9806,74400.0
2015-04-02 11:50:00,78.71,78.88,78.71,78.85,45300.0,53.9532,54.0698,53.9532,54.0492,45300.0
2015-04-02 11:55:00,78.84,78.93,78.83,78.9,45100.0,54.0423,54.104,54.0355,54.0835,45100.0
2015-04-02 12:00:00,78.88,78.9,78.83,78.83,44500.0,54.0698,54.0835,54.0355,54.0355,44500.0
2015-04-02 12:05:00,78.83,78.84,78.72,78.78,30800.0,54.0355,54.0423,53.9601,54.0012,30800.0
2015-04-02 12:10:00,78.76,78.77,78.74,78.77,23000.0,53.9875,53.9944,53.9738,53.9944,23000.0
2015-04-02 12:15:00,78.77,78.9,78.74,78.8,21900.0,53.9944,54.0835,53.9738,54.0149,21900.0
2015-04-02 12:20:00,78.82,78.83,78.74,78.77,13000.0,54.0286,54.0355,53.9738,53.9944,13000.0
2015-04-02 12:25:00,78.78,78.81,78.7,78.7,17800.0,54.0012,54.0218,53.9464,53.9464,17800.0
2015-04-02 12:30:00,78.7,78.79,78.6,78.77,21200.0,53.9464,54.0081,53.8778,53.9944,21200.0
2015-04-02 12:35:00,78.76,78.79,78.71,78.76,16000.0,53.9875,54.0081,53.9532,53.9875,16000.0
2015-04-02 12:40:00,78.75,78.77,78.72,78.74,18000.0,53.9806,53.9944,53.9601,53.9738,18000.0
2015-04-02 12:45:00,78.73,78.8,78.69,78.8,19900.0,53.9669,54.0149,53.9395,54.0149,19900.0
2015-04-02 12:50:00,78.8,78.84,78.69,78.83,16300.0,54.0149,54.0423,53.9395,54.0355,16300.0
2015-04-02 12:55:00,78.83,78.84,78.7,78.76,16200.0,54.0355,54.0423,53.9464,53.9875,16200.0
2015-04-02 13:00:00,78.76,78.78,78.67,78.69,18100.0,53.9875,54.0012,53.9258,53.9395,18100.0
2015-04-02 13:05:00,78.69,78.72,78.65,78.72,12400.0,53.9395,53.9601,53.9121,53.9601,12400.0
2015-04-02 13:10:00,78.72,78.76,78.68,78.74,11600.0,53.9601,53.9875,53.9327,53.9738,11600.0
2015-04-02 13:15:00,78.73,78.81,78.73,78.81,18800.0,53.9669,54.0218,53.9669,54.0218,18800.0
2015-04-02 13:20:00,78.81,78.91,78.8,78.84,29300.0,54.0218,54.0903,54.0149,54.0423,29300.0
2015-04-02 13:25:00,78.83,79.05,78.82,78.89,147100.0,54.0355,54.1863,54.0286,54.0766,147100.0
2015-04-02 13:30:00,78.89,78.97,78.83,78.92,35600.0,54.0766,54.1314,54.0355,54.0972,35600.0
2015-04-02 13:35:00,78.92,78.94,78.79,78.85,50900.0,54.0972,54.1109,54.0081,54.0492,50900.0
2015-04-02 13:40:00,78.84,78.86,78.48,78.48,51700.0,54.0423,54.056,53.7956,53.7956,51700.0
2015-04-02 13:45:00,78.49,78.76,78.45,78.74,44300.0,53.8024,53.9875,53.775,53.9738,44300.0
2015-04-02 13:50:00,78.77,78.9,78.74,78.88,26800.0,53.9944,54.0835,53.9738,54.0698,26800.0
2015-04-02 13:55:00,78.87,78.9,78.58,78.6,41200.0,54.0629,54.0835,53.8641,53.8778,41200.0
2015-04-02 14:00:00,78.59,78.62,78.46,78.46,42900.0,53.871,53.8915,53.7819,53.7819,42900.0
2015-04-02 14:05:00,78.47,78.58,78.43,78.53,71500.0,53.7887,53.8641,53.7613,53.8298,71500.0
2015-04-02 14:10:00,78.53,78.55,78.33,78.46,47400.0,53.8298,53.8435,53.6927,53.7819,47400.0
2015-04-02 14:15:00,78.46,78.63,78.44,78.6,39000.0,53.7819,53.8984,53.7681,53.8778,39000.0
2015-04-02 14:20:00,78.6,78.62,78.33,78.47,57700.0,53.8778,53.8915,53.6927,53.7887,57700.0
2015-04-02 14:25:00,78.47,78.55,78.41,78.41,43800.0,53.7887,53.8435,53.7476,53.7476,43800.0
2015-04-02 14:30:00,78.41,78.48,78.36,78.48,41200.0,53.7476,53.7956,53.7133,53.7956,41200.0
2015-04-02 14:35:00,78.49,78.56,78.42,78.42,79500.0,53.8024,53.8504,53.7544,53.7544,79500.0
2015-04-02 14:40:00,78.4,78.41,78.08,78.08,113200.0,53.7407,53.7476,53.5214,53.5214,113200.0
2015-04-02 14:45:00,78.07,78.33,78.02,78.1,81600.0,53.5145,53.6927,53.4803,53.5351,81600.0
2015-04-02 14:50:00,78.09,78.18,77.94,78.06,106800.0,53.5282,53.5899,53.4254,53.5077,106800.0
2015-04-02 14:55:00,78.06,78.17,78.0,78.1,46800.0,53.5077,53.5831,53.4665,53.5351,46800.0
2015-04-02 15:00:00,78.1,78.44,78.05,78.38,186400.0,53.5351,53.7681,53.5008,53.727,186400.0
2015-04-02 15:05:00,78.35,78.42,78.21,78.31,74900.0,53.7065,53.7544,53.6105,53.679,74900.0
2015-04-02 15:10:00,78.3,78.4,78.07,78.14,79500.0,53.6722,53.7407,53.5145,53.5625,79500.0
2015-04-02 15:15:00,78.15,78.22,78.08,78.12,72300.0,53.5694,53.6173,53.5214,53.5488,72300.0
2015-04-02 15:20:00,78.11,78.29,78.1,78.17,61500.0,53.5419,53.6653,53.5351,53.5831,61500.0
2015-04-02 15:25:00,78.18,78.2,78.06,78.1,54800.0,53.5899,53.6036,53.5077,53.5351,54800.0
2015-04-02 15:30:00,78.11,78.16,78.07,78.13,53000.0,53.5419,53.5762,53.5145,53.5557,53000.0
2015-04-02 15:35:00,78.13,78.26,78.13,78.25,66800.0,53.5557,53.6448,53.5557,53.6379,66800.0
2015-04-02 15:40:00,78.25,78.29,78.17,78.27,63400.0,53.6379,53.6653,53.5831,53.6516,63400.0
2015-04-02 15:45:00,78.26,78.27,78.18,78.26,85800.0,53.6448,53.6516,53.5899,53.6448,85800.0
2015-04-02 15:50:00,78.26,78.31,78.22,78.3,85100.0,53.6448,53.679,53.6173,53.6722,85100.0
2015-04-02 15:55:00,78.29,78.41,78.17,78.18,278000.0,53.6653,53.7476,53.5831,53.5899,278000.0
2015-04-06 09:30:00,78.49,78.49,78.2,78.23,62200.0,53.8024,53.8024,53.6036,53.6242,62200.0
2015-04-06 09:35:00,78.23,78.39,77.86,77.96,36300.0,53.6242,53.7339,53.3706,53.4391,36300.0
2015-04-06 09:40:00,77.96,78.15,77.9,78.06,25900.0,53.4391,53.5694,53.398,53.5077,25900.0
2015-04-06 09:45:00,78.08,78.17,77.94,78.15,46600.0,53.5214,53.5831,53.4254,53.5694,46600.0
2015-04-06 09:50:00,78.15,78.16,77.87,78.02,40400.0,53.5694,53.5762,53.3774,53.4803,40400.0
2015-04-06 09:55:00,78.01,78.13,77.82,78.03,152100.0,53.4734,53.5557,53.3432,53.4871,152100.0
2015-04-06 10:00:00,78.05,78.16,77.86,77.95,42200.0,53.5008,53.5762,53.3706,53.4323,42200.0
2015-04-06 10:05:00,77.96,78.25,77.96,78.24,76600.0,53.4391,53.6379,53.4391,53.6311,76600.0
2015-04-06 10:10:00,78.23,78.3,78.16,78.17,42900.0,53.6242,53.6722,53.5762,53.5831,42900.0
2015-04-06 10:15:00,78.18,78.26,78.12,78.21,27500.0,53.5899,53.6448,53.5488,53.6105,27500.0
2015-04-06 10:20:00,78.22,78.35,78.2,78.32,41000.0,53.6173,53.7065,53.6036,53.6859,41000.0
2015-04-06 10:25:00,78.34,78.42,78.24,78.38,22400.0,53.6996,53.7544,53.6311,53.727,22400.0
2015-04-06 10:30:00,78.41,78.63,78.39,78.57,30000.0,53.7476,53.8984,53.7339,53.8573,30000.0
2015-04-06 10:35:00,78.59,78.68,78.56,78.59,20400.0,53.871,53.9327,53.8504,53.871,20400.0
2015-04-06 10:40:00,78.62,78.63,78.4,78.41,18100.0,53.8915,53.8984,53.7407,53.7476,18100.0
2015-04-06 10:45:00,78.42,78.53,78.37,78.53,21700.0,53.7544,53.8298,53.7202,53.8298,21700.0
2015-04-06 10:50:00,78.52,78.56,78.49,78.53,35900.0,53.823,53.8504,53.8024,53.8298,35900.0
2015-04-06 10:55:00,78.53,78.56,78.38,78.38,15400.0,53.8298,53.8504,53.727,53.727,15400.0
2015-04-06 11:00:00,78.39,78.5,78.37,78.49,28500.0,53.7339,53.8093,53.7202,53.8024,28500.0
2015-04-06 11:05:00,78.48,78.49,78.43,78.44,15500.0,53.7956,53.8024,53.7613,53.7681,15500.0
2015-04-06 11:10:00,78.44,78.48,78.3,78.31,15300.0,53.7681,53.7956,53.6722,53.679,15300.0
2015-04-06 11:15:00,78.32,78.35,78.21,78.22,40100.0,53.6859,53.7065,53.6105,53.6173,40100.0
2015-04-06 11:20:00,78.2,78.23,78.15,78.19,26400.0,53.6036,53.6242,53.5694,53.5968,26400.0
2015-04-06 11:25:00,78.19,78.23,78.1,78.21,35900.0,53.5968,53.6242,53.5351,53.6105,35900.0
2015-04-06 11:30:00,78.2,78.31,78.16,78.28,18200.0,53.6036,53.679,53.5762,53.6585,18200.0
2015-04-06 11:35:00,78.28,78.36,78.26,78.31,35000.0,53.6585,53.7133,53.6448,53.679,35000.0
2015-04-06 11:40:00,78.31,78.34,78.27,78.32,18000.0,53.679,53.6996,53.6516,53.6859,18000.0
2015-04-06 11:45:00,78.34,78.39,78.29,78.3,22800.0,53.6996,53.7339,53.6653,53.6722,22800.0
2015-04-06 11:50:00,78.31,78.32,78.25,78.26,18600.0,53.679,53.6859,53.6379,53.6448,18600.0
2015-04-06 11:55:00,78.26,78.31,78.21,78.28,16000.0,53.6448,53.679,53.6105,53.6585,16000.0
2015-04-06 12:00:00,78.29,78.35,78.28,78.32,20700.0,53.6653,53.7065,53.6585,53.6859,20700.0
2015-04-06 12:05:00,78.31,78.42,78.28,78.38,21200.0,53.679,53.7544,53.6585,53.727,21200.0
2015-04-06 12:10:00,78.37,78.37,78.27,78.28,19600.0,53.7202,53.7202,53.6516,53.6585,19600.0
2015-04-06 12:15:00,78.29,78.35,78.25,78.29,31000.0,53.6653,53.7065,53.6379,53.6653,31000.0
2015-04-06 12:20:00,78.3,78.36,78.28,78.35,25200.0,53.6722,53.7133,53.6585,53.7065,25200.0
2015-04-06 12:25:00,78.34,78.36,78.26,78.27,14800.0,53.6996,53.7133,53.6448,53.6516,14800.0
2015-04-06 12:30:00,78.27,78.37,78.26,78.32,22600.0,53.6516,53.7202,53.6448,53.6859,22600.0
2015-04-06 12:35:00,78.32,78.34,78.3,78.34,12200.0,53.6859,53.6996,53.6722,53.6996,12200.0
2015-04-06 12:40:00,78.34,78.35,78.28,78.32,26300.0,53.6996,53.7065,53.6585,53.6859,26300.0
2015-04-06 12:45:00,78.31,78.41,78.3,78.34,17100.0,53.679,53.7476,53.6722,53.6996,17100.0
2015-04-06 12:50:00,78.34,78.42,78.32,78.39,16900.0,53.6996,53.7544,53.6859,53.7339,16900.0
2015-04-06 12:55:00,78.39,78.49,78.37,78.49,33000.0,53.7339,53.8024,53.7202,53.8024,33000.0
2015-04-06 13:00:00,78.49,78.5,78.36,78.4,16400.0,53.8024,53.8093,53.7133,53.7407,16400.0
2015-04-06 13:05:00,78.41,78.59,78.38,78.54,29800.0,53.7476,53.871,53.727,53.8367,29800.0
2015-04-06 13:10:00,78.54,78.65,78.5,78.63,15400.0,53.8367,53.9121,53.8093,53.8984,15400.0
2015-04-06 13:15:00,78.61,78.8,78.61,78.79,61900.0,53.8847,54.0149,53.8847,54.0081,61900.0
2015-04-06 13:20:00,78.77,78.92,78.77,78.92,15900.0,53.9944,54.0972,53.9944,54.0972,15900.0
2015-04-06 13:25:00,78.94,78.98,78.93,78.95,19000.0,54.1109,54.1383,54.104,54.1177,19000.0
2015-04-06 13:30:00,78.96,79.0,78.92,78.93,28200.0,54.1246,54.152,54.0972,54.104,28200.0
2015-04-06 13:35:00,78.93,79.0,78.89,78.94,21600.0,54.104,54.152,54.0766,54.1109,21600.0
2015-04-06 13:40:00,78.94,78.94,78.76,78.79,23400.0,54.1109,54.1109,53.9875,54.0081,23400.0
2015-04-06 13:45:00,78.8,78.9,78.8,78.9,20000.0,54.0149,54.0835,54.0149,54.0835,20000.0
2015-04-06 13:50:00,78.9,78.95,78.87,78.87,13100.0,54.0835,54.1177,54.0629,54.0629,13100.0
2015-04-06 13:55:00,78.86,78.99,78.81,78.98,17200.0,54.056,54.1452,54.0218,54.1383,17200.0
2015-04-06 14:00:00,79.0,79.0,78.97,78.98,18100.0,54.152,54.152,54.1314,54.1383,18100.0
2015-04-06 14:05:00,78.99,79.0,78.9,78.9,31800.0,54.1452,54.152,54.0835,54.0835,31800.0
2015-04-06 14:10:00,78.9,78.9,78.85,78.87,55200.0,54.0835,54.0835,54.0492,54.0629,55200.0
2015-04-06 14:15:00,78.86,78.89,78.85,78.88,38900.0,54.056,54.0766,54.0492,54.0698,38900.0
2015-04-06 14:20:00,78.87,78.91,78.85,78.9,25500.0,54.0629,54.0903,54.0492,54.0835,25500.0
2015-04-06 14:25:00,78.88,79.03,78.86,79.02,16800.0,54.0698,54.1726,54.056,54.1657,16800.0
2015-04-06 14:30:00,79.03,79.06,79.0,79.05,18500.0,54.1726,54.1931,54.152,54.1863,18500.0
2015-04-06 14:35:00,79.06,79.08,79.0,79.03,23800.0,54.1931,54.2068,54.152,54.1726,23800.0
2015-04-06 14:40:00,79.03,79.11,79.03,79.09,12400.0,54.1726,54.2274,54.1726,54.2137,12400.0
2015-04-06 14:45:00,79.1,79.17,79.08,79.12,28700.0,54.2206,54.2685,54.2068,54.2343,28700.0
2015-04-06 14:50:00,79.13,79.18,79.13,79.13,28600.0,54.2411,54.2754,54.2411,54.2411,28600.0
2015-04-06 14:55:00,79.13,79.25,79.12,79.24,27600.0,54.2411,54.3234,54.2343,54.3165,27600.0
2015-04-06 15:00:00,79.24,79.33,79.22,79.33,29800.0,54.3165,54.3782,54.3028,54.3782,29800.0
2015-04-06 15:05:00,79.34,79.34,79.0,79.04,43200.0,54.3851,54.3851,54.152,54.1794,43200.0
2015-04-06 15:10:00,79.05,79.06,78.98,79.03,30300.0,54.1863,54.1931,54.1383,54.1726,30300.0
2015-04-06 15:15:00,79.03,79.05,78.85,78.88,67200.0,54.1726,54.1863,54.0492,54.0698,67200.0
2015-04-06 15:20:00,78.86,78.89,78.77,78.77,25500.0,54.056,54.0766,53.9944,53.9944,25500.0
2015-04-06 15:25:00,78.76,78.83,78.75,78.83,36600.0,53.9875,54.0355,53.9806,54.0355,36600.0
2015-04-06 15:30:00,78.83,78.86,78.79,78.8,40300.0,54.0355,54.056,54.0081,54.0149,40300.0
2015-04-06 15:35:00,78.79,78.85,78.73,78.73,68000.0,54.0081,54.0492,53.9669,53.9669,68000.0
2015-04-06 15:40:00,78.73,78.74,78.67,78.68,32300.0,53.9669,53.9738,53.9258,53.9327,32300.0
2015-04-06 15:45:00,78.67,78.68,78.57,78.57,44900.0,53.9258,53.9327,53.8573,53.8573,44900.0
2015-04-06 15:50:00,78.57,78.7,78.56,78.67,69000.0,53.8573,53.9464,53.8504,53.9258,69000.0
2015-04-06 15:55:00,78.67,78.67,78.52,78.56,128100.0,53.9258,53.9258,53.823,53.8504,128100.0
2015-04-07 09:30:00,78.64,78.71,78.04,78.11,84200.0,53.9052,53.9532,53.494,53.5419,84200.0
2015-04-07 09:35:00,78.12,78.17,77.9,78.13,59700.0,53.5488,53.5831,53.398,53.5557,59700.0
2015-04-07 09:40:00,78.14,78.49,78.14,78.42,31400.0,53.5625,53.8024,53.5625,53.7544,31400.0
2015-04-07 09:45:00,78.46,78.85,78.37,78.66,53100.0,53.7819,54.0492,53.7202,53.9189,53100.0
2015-04-07 09:50:00,78.63,78.65,78.18,78.22,47100.0,53.8984,53.9121,53.5899,53.6173,47100.0
2015-04-07 09:55:00,78.2,78.22,77.94,77.97,41900.0,53.6036,53.6173,53.4254,53.446,41900.0
2015-04-07 10:00:00,77.98,78.03,77.73,77.74,62800.0,53.4528,53.4871,53.2815,53.2883,62800.0
2015-04-07 10:05:00,77.73,77.97,77.7,77.97,44300.0,53.2815,53.446,53.2609,53.446,44300.0
2015-04-07 10:10:00,77.98,78.06,77.95,77.96,29200.0,53.4528,53.5077,53.4323,53.4391,29200.0
2015-04-07 10:15:00,77.96,78.08,77.9,78.01,28000.0,53.4391,53.5214,53.398,53.4734,28000.0
2015-04-07 10:20:00,78.0,78.03,77.93,77.93,21400.0,53.4665,53.4871,53.4186,53.4186,21400.0
2015-04-07 10:25:00,77.94,77.94,77.81,77.81,26100.0,53.4254,53.4254,53.3363,53.3363,26100.0
2015-04-07 10:30:00,77.82,77.93,77.82,77.89,28200.0,53.3432,53.4186,53.3432,53.3911,28200.0
2015-04-07 10:35:00,77.89,77.9,77.82,77.82,26400.0,53.3911,53.398,53.3432,53.3432,26400.0
2015-04-07 10:40:00,77.84,77.94,77.84,77.9,19800.0,53.3569,53.4254,53.3569,53.398,19800.0
2015-04-07 10:45:00,77.9,78.11,77.9,78.03,19400.0,53.398,53.5419,53.398,53.4871,19400.0
2015-04-07 10:50:00,78.03,78.12,77.99,78.0,45000.0,53.4871,53.5488,53.4597,53.4665,45000.0
2015-04-07 10:55:00,78.0,78.11,77.99,78.01,23900.0,53.4665,53.5419,53.4597,53.4734,23900.0
2015-04-07 11:00:00,78.01,78.1,77.95,77.97,24900.0,53.4734,53.5351,53.4323,53.446,24900.0
2015-04-07 11:05:00,77.95,78.02,77.89,78.02,41300.0,53.4323,53.4803,53.3911,53.4803,41300.0
2015-04-07 11:10:00,78.02,78.26,78.01,78.17,20700.0,53.4803,53.6448,53.4734,53.5831,20700.0
2015-04-07 11:15:00,78.18,78.21,78.01,78.01,14700.0,53.5899,53.6105,53.4734,53.4734,14700.0
2015-04-07 11:20:00,78.0,78.02,77.94,77.99,20400.0,53.4665,53.4803,53.4254,53.4597,20400.0
2015-04-07 11:25:00,77.98,78.03,77.97,78.01,23000.0,53.4528,53.4871,53.446,53.4734,23000.0
2015-04-07 11:30:00,78.02,78.02,77.95,78.01,49500.0,53.4803,53.4803,53.4323,53.4734,49500.0
2015-04-07 11:35:00,78.0,78.04,77.96,77.98,24300.0,53.4665,53.494,53.4391,53.4528,24300.0
2015-04-07 11:40:00,77.98,78.03,77.95,77.95,18200.0,53.4528,53.4871,53.4323,53.4323,18200.0
2015-04-07 11:45:00,77.95,77.96,77.93,77.93,35700.0,53.4323,53.4391,53.4186,53.4186,35700.0
2015-04-07 11:50:00,77.93,77.99,77.88,77.98,23000.0,53.4186,53.4597,53.3843,53.4528,23000.0
2015-04-07 11:55:00,78.01,78.02,77.95,77.98,14600.0,53.4734,53.4803,53.4323,53.4528,14600.0
2015-04-07 12:00:00,77.99,78.02,77.97,78.01,9000.0,53.4597,53.4803,53.446,53.4734,9000.0
2015-04-07 12:05:00,78.01,78.04,77.98,78.01,14200.0,53.4734,53.494,53.4528,53.4734,14200.0
2015-04-07 12:10:00,78.01,78.09,78.0,78.07,19700.0,53.4734,53.5282,53.4665,53.5145,19700.0
2015-04-07 12:15:00,78.08,78.11,78.04,78.04,12800.0,53.5214,53.5419,53.494,53.494,12800.0
2015-04-07 12:20:00,78.04,78.05,77.93,78.01,22500.0,53.494,53.5008,53.4186,53.4734,22500.0
2015-04-07 12:25:00,78.01,78.03,77.94,77.96,15800.0,53.4734,53.4871,53.4254,53.4391,15800.0
2015-04-07 12:30:00,77.96,78.04,77.94,78.04,15500.0,53.4391,53.494,53.4254,53.494,15500.0
2015-04-07 12:35:00,78.02,78.11,78.02,78.1,10300.0,53.4803,53.5419,53.4803,53.5351,10300.0
2015-04-07 12:40:00,78.09,78.09,77.9,77.9,32100.0,53.5282,53.5282,53.398,53.398,32100.0
2015-04-07 12:45:00,77.91,77.92,77.79,77.8,33700.0,53.4048,53.4117,53.3226,53.3294,33700.0
2015-04-07 12:50:00,77.8,77.88,77.77,77.88,47300.0,53.3294,53.3843,53.3089,53.3843,47300.0
2015-04-07 12:55:00,77.88,78.08,77.87,78.07,24100.0,53.3843,53.5214,53.3774,53.5145,24100.0
2015-04-07 13:00:00,78.06,78.08,77.92,77.92,24600.0,53.5077,53.5214,53.4117,53.4117,24600.0
2015-04-07 13:05:00,77.92,78.04,77.9,78.0,9700.0,53.4117,53.494,53.398,53.4665,9700.0
2015-04-07 13:10:00,77.99,78.08,77.95,78.05,15800.0,53.4597,53.5214,53.4323,53.5008,15800.0
2015-04-07 13:15:00,78.05,78.09,77.99,78.05,16600.0,53.5008,53.5282,53.4597,53.5008,16600.0
2015-04-07 13:20:00,78.04,78.07,77.97,78.02,27600.0,53.494,53.5145,53.446,53.4803,27600.0
2015-04-07 13:25:00,78.02,78.05,78.0,78.01,10600.0,53.4803,53.5008,53.4665,53.4734,10600.0
2015-04-07 13:30:00,78.02,78.06,77.98,77.98,22100.0,53.4803,53.5077,53.4528,53.4528,22100.0
2015-04-07 13:35:00,77.98,78.15,77.96,78.13,28600.0,53.4528,53.5694,53.4391,53.5557,28600.0
2015-04-07 13:40:00,78.12,78.13,77.98,78.0,18400.0,53.5488,53.5557,53.4528,53.4665,18400.0
2015-04-07 13:45:00,78.0,78.01,77.9,77.92,21300.0,53.4665,53.4734,53.398,53.4117,21300.0
2015-04-07 13:50:00,77.91,77.91,77.79,77.79,19200.0,53.4048,53.4048,53.3226,53.3226,19200.0
2015-04-07 13:55:00,77.81,77.97,77.74,77.95,19800.0,53.3363,53.446,53.2883,53.4323,19800.0
2015-04-07 14:00:00,77.94,78.06,77.94,78.03,13800.0,53.4254,53.5077,53.4254,53.4871,13800.0
2015-04-07 14:05:00,78.03,78.09,77.98,78.01,23900.0,53.4871,53.5282,53.4528,53.4734,23900.0
2015-04-07 14:10:00,78.0,78.13,77.98,78.09,17400.0,53.4665,53.5557,53.4528,53.5282,17400.0
2015-04-07 14:15:00,78.1,78.2,78.01,78.2,25200.0,53.5351,53.6036,53.4734,53.6036,25200.0
2015-04-07 14:20:00,78.19,78.19,78.08,78.1,20900.0,53.5968,53.5968,53.5214,53.5351,20900.0
2015-04-07 14:25:00,78.1,78.14,78.08,78.09,33300.0,53.5351,53.5625,53.5214,53.5282,33300.0
2015-04-07 14:30:00,78.09,78.12,78.05,78.09,20800.0,53.5282,53.5488,53.5008,53.5282,20800.0
2015-04-07 14:35:00,78.09,78.15,78.09,78.11,10900.0,53.5282,53.5694,53.5282,53.5419,10900.0
2015-04-07 14:40:00,78.1,78.15,78.08,78.1,15200.0,53.5351,53.5694,53.5214,53.5351,15200.0
2015-04-07 14:45:00,78.09,78.09,77.93,77.96,17200.0,53.5282,53.5282,53.4186,53.4391,17200.0
2015-04-07 14:50:00,77.97,78.08,77.97,78.02,9500.0,53.446,53.5214,53.446,53.4803,9500.0
2015-04-07 14:55:00,78.03,78.03,77.98,78.01,12700.0,53.4871,53.4871,53.4528,53.4734,12700.0
2015-04-07 15:00:00,78.01,78.03,77.93,77.93,29200.0,53.4734,53.4871,53.4186,53.4186,29200.0
2015-04-07 15:05:00,77.94,78.01,77.92,77.96,36200.0,53.4254,53.4734,53.4117,53.4391,36200.0
2015-04-07 15:10:00,77.96,78.01,77.92,78.0,33700.0,53.4391,53.4734,53.4117,53.4665,33700.0
2015-04-07 15:15:00,78.0,78.02,77.97,78.01,31000.0,53.4665,53.4803,53.446,53.4734,31000.0
2015-04-07 15:20:00,78.01,78.02,77.88,77.9,32300.0,53.4734,53.4803,53.3843,53.398,32300.0
2015-04-07 15:25:00,77.9,78.0,77.88,77.98,43100.0,53.398,53.4665,53.3843,53.4528,43100.0
2015-04-07 15:30:00,77.98,78.0,77.94,77.95,37000.0,53.4528,53.4665,53.4254,53.4323,37000.0
2015-04-07 15:35:00,77.95,77.99,77.85,77.9,43100.0,53.4323,53.4597,53.3637,53.398,43100.0
2015-04-07 15:40:00,77.87,77.91,77.79,77.91,36300.0,53.3774,53.4048,53.3226,53.4048,36300.0
2015-04-07 15:45:00,77.91,77.94,77.82,77.87,54200.0,53.4048,53.4254,53.3432,53.3774,54200.0
2015-04-07 15:50:00,77.87,77.87,77.77,77.78,54900.0,53.3774,53.3774,53.3089,53.3157,54900.0
2015-04-07 15:55:00,77.78,77.86,77.76,77.79,116100.0,53.3157,53.3706,53.302,53.3226,116100.0
2015-04-08 09:30:00,78.06,78.8,77.96,78.74,80200.0,53.5077,54.0149,53.4391,53.9738,80200.0
2015-04-08 09:35:00,78.76,78.76,78.34,78.5,32100.0,53.9875,53.9875,53.6996,53.8093,32100.0
2015-04-08 09:40:00,78.51,78.54,78.22,78.22,22200.0,53.8161,53.8367,53.6173,53.6173,22200.0
2015-04-08 09:45:00,78.21,78.4,78.21,78.26,14300.0,53.6105,53.7407,53.6105,53.6448,14300.0
2015-04-08 09:50:00,78.3,78.45,78.29,78.32,15900.0,53.6722,53.775,53.6653,53.6859,15900.0
2015-04-08 09:55:00,78.34,78.34,78.11,78.18,30300.0,53.6996,53.6996,53.5419,53.5899,30300.0
2015-04-08 10:00:00,78.2,78.24,78.14,78.22,13900.0,53.6036,53.6311,53.5625,53.6173,13900.0
2015-04-08 10:05:00,78.22,78.24,78.12,78.19,20100.0,53.6173,53.6311,53.5488,53.5968,20100.0
2015-04-08 10:10:00,78.18,78.18,78.02,78.08,12700.0,53.5899,53.5899,53.4803,53.5214,12700.0
2015-04-08 10:15:00,78.08,78.1,78.01,78.06,12300.0,53.5214,53.5351,53.4734,53.5077,12300.0
2015-04-08 10:20:00,78.05,78.08,77.96,78.0,22500.0,53.5008,53.5214,53.4391,53.4665,22500.0
2015-04-08 10:25:00,78.0,78.03,77.95,78.01,29300.0,53.4665,53.4871,53.4323,53.4734,29300.0
2015-04-08 10:30:00,78.0,78.0,77.75,77.75,38900.0,53.4665,53.4665,53.2952,53.2952,38900.0
2015-04-08 10:35:00,77.72,77.74,77.61,77.61,27900.0,53.2746,53.2883,53.1992,53.1992,27900.0
2015-04-08 10:40:00,77.61,77.61,77.35,77.49,29800.0,53.1992,53.1992,53.021,53.117,29800.0
2015-04-08 10:45:00,77.47,77.49,77.28,77.3,29400.0,53.1032,53.117,52.973,52.9867,29400.0
2015-04-08 10:50:00,77.3,77.4,77.27,77.39,25800.0,52.9867,53.0553,52.9661,53.0484,25800.0
2015-04-08 10:55:00,77.39,77.5,77.38,77.41,14400.0,53.0484,53.1238,53.0416,53.0621,14400.0
2015-04-08 11:00:00,77.41,77.57,77.37,77.55,15200.0,53.0621,53.1718,53.0347,53.1581,15200.0
2015-04-08 11:05:00,77.57,77.61,77.55,77.6,12700.0,53.1718,53.1992,53.1581,53.1924,12700.0
2015-04-08 11:10:00,77.62,77.69,77.59,77.65,20800.0,53.2061,53.254,53.1855,53.2266,20800.0
2015-04-08 11:15:00,77.68,77.75,77.64,77.67,16500.0,53.2472,53.2952,53.2198,53.2403,16500.0
2015-04-08 11:20:00,77.67,77.69,77.57,77.63,16400.0,53.2403,53.254,53.1718,53.2129,16400.0
2015-04-08 11:25:00,77.64,77.65,77.53,77.59,17600.0,53.2198,53.2266,53.1444,53.1855,17600.0
2015-04-08 11:30:00,77.59,77.62,77.52,77.6,13300.0,53.1855,53.2061,53.1375,53.1924,13300.0
2015-04-08 11:35:00,77.6,77.68,77.6,77.62,11300.0,53.1924,53.2472,53.1924,53.2061,11300.0
2015-04-08 11:40:00,77.61,77.72,77.57,77.65,16800.0,53.1992,53.2746,53.1718,53.2266,16800.0
2015-04-08 11:45:00,77.65,77.65,77.52,77.52,11100.0,53.2266,53.2266,53.1375,53.1375,11100.0
2015-04-08 11:50:00,77.52,77.61,77.52,77.58,12600.0,53.1375,53.1992,53.1375,53.1786,12600.0
2015-04-08 11:55:00,77.58,77.58,77.43,77.47,19600.0,53.1786,53.1786,53.0758,53.1032,19600.0
2015-04-08 12:00:00,77.46,77.5,77.37,77.37,21800.0,53.0964,53.1238,53.0347,53.0347,21800.0
2015-04-08 12:05:00,77.37,77.52,77.36,77.48,15900.0,53.0347,53.1375,53.0278,53.1101,15900.0
2015-04-08 12:10:00,77.48,77.48,77.42,77.42,11900.0,53.1101,53.1101,53.069,53.069,11900.0
2015-04-08 12:15:00,77.42,77.45,77.39,77.41,17400.0,53.069,53.0895,53.0484,53.0621,17400.0
2015-04-08 12:20:00,77.41,77.41,77.22,77.32,25700.0,53.0621,53.0621,52.9319,53.0004,25700.0
2015-04-08 12:25:00,77.31,77.33,77.21,77.24,16600.0,52.9936,53.0073,52.925,52.9456,16600.0
2015-04-08 12:30:00,77.24,77.31,77.24,77.28,12400.0,52.9456,52.9936,52.9456,52.973,12400.0
2015-04-08 12:35:00,77.29,77.29,77.2,77.24,14000.0,52.9799,52.9799,52.9182,52.9456,14000.0
2015-04-08 12:40:00,77.24,77.29,77.21,77.28,13400.0,52.9456,52.9799,52.925,52.973,13400.0
2015-04-08 12:45:00,77.29,77.45,77.25,77.41,23400.0,52.9799,53.0895,52.9524,53.0621,23400.0
2015-04-08 12:50:00,77.39,77.45,77.33,77.43,14200.0,53.0484,53.0895,53.0073,53.0758,14200.0
2015-04-08 12:55:00,77.43,77.51,77.42,77.49,9100.0,53.0758,53.1307,53.069,53.117,9100.0
2015-04-08 13:00:00,77.49,77.55,77.44,77.48,19900.0,53.117,53.1581,53.0827,53.1101,19900.0
2015-04-08 13:05:00,77.47,77.58,77.47,77.53,13300.0,53.1032,53.1786,53.1032,53.1444,13300.0
2015-04-08 13:10:00,77.55,77.61,77.55,77.59,6500.0,53.1581,53.1992,53.1581,53.1855,6500.0
2015-04-08 13:15:00,77.59,77.63,77.54,77.57,11700.0,53.1855,53.2129,53.1512,53.1718,11700.0
2015-04-08 13:20:00,77.57,77.68,77.57,77.67,15700.0,53.1718,53.2472,53.1718,53.2403,15700.0
2015-04-08 13:25:00,77.67,77.7,77.65,77.66,11300.0,53.2403,53.2609,53.2266,53.2335,11300.0
2015-04-08 13:30:00,77.67,77.68,77.6,77.61,12100.0,53.2403,53.2472,53.1924,53.1992,12100.0
2015-04-08 13:35:00,77.64,77.64,77.58,77.61,11900.0,53.2198,53.2198,53.1786,53.1992,11900.0
2015-04-08 13:40:00,77.61,77.62,77.53,77.54,15200.0,53.1992,53.2061,53.1444,53.1512,15200.0
2015-04-08 13:45:00,77.53,77.56,77.49,77.56,15200.0,53.1444,53.1649,53.117,53.1649,15200.0
2015-04-08 13:50:00,77.56,77.62,77.51,77.61,14300.0,53.1649,53.2061,53.1307,53.1992,14300.0
2015-04-08 13:55:00,77.61,77.64,77.57,77.62,10200.0,53.1992,53.2198,53.1718,53.2061,10200.0
2015-04-08 14:00:00,77.62,77.66,77.42,77.58,41900.0,53.2061,53.2335,53.069,53.1786,41900.0
2015-04-08 14:05:00,77.62,77.68,77.37,77.38,18900.0,53.2061,53.2472,53.0347,53.0416,18900.0
2015-04-08 14:10:00,77.37,77.75,77.35,77.73,20600.0,53.0347,53.2952,53.021,53.2815,20600.0
2015-04-08 14:15:00,77.75,77.87,77.71,77.82,18800.0,53.2952,53.3774,53.2678,53.3432,18800.0
2015-04-08 14:20:00,77.82,77.89,77.58,77.64,22500.0,53.3432,53.3911,53.1786,53.2198,22500.0
2015-04-08 14:25:00,77.63,77.69,77.57,77.57,16000.0,53.2129,53.254,53.1718,53.1718,16000.0
2015-04-08 14:30:00,77.58,77.59,77.49,77.51,13600.0,53.1786,53.1855,53.117,53.1307,13600.0
2015-04-08 14:35:00,77.51,77.6,77.44,77.53,16800.0,53.1307,53.1924,53.0827,53.1444,16800.0
2015-04-08 14:40:00,77.53,77.53,77.37,77.41,14000.0,53.1444,53.1444,53.0347,53.0621,14000.0
2015-04-08 14:45:00,77.42,77.46,77.33,77.37,25500.0,53.069,53.0964,53.0073,53.0347,25500.0
2015-04-08 14:50:00,77.37,77.4,77.23,77.27,17400.0,53.0347,53.0553,52.9387,52.9661,17400.0
2015-04-08 14:55:00,77.25,77.3,77.23,77.27,14900.0,52.9524,52.9867,52.9387,52.9661,14900.0
2015-04-08 15:00:00,77.28,77.36,77.25,77.33,17300.0,52.973,53.0278,52.9524,53.0073,17300.0
2015-04-08 15:05:00,77.33,77.34,77.26,77.3,17300.0,53.0073,53.0141,52.9593,52.9867,17300.0
2015-04-08 15:10:00,77.31,77.34,77.19,77.22,29600.0,52.9936,53.0141,52.9113,52.9319,29600.0
2015-04-08 15:15:00,77.21,77.32,77.21,77.27,28400.0,52.925,53.0004,52.925,52.9661,28400.0
2015-04-08 15:20:00,77.28,77.29,77.17,77.19,33800.0,52.973,52.9799,52.8976,52.9113,33800.0
2015-04-08 15:25:00,77.2,77.33,77.2,77.25,47700.0,52.9182,53.0073,52.9182,52.9524,47700.0
2015-04-08 15:30:00,77.26,77.33,77.26,77.33,28300.0,52.9593,53.0073,52.9593,53.0073,28300.0
2015-04-08 15:35:00,77.33,77.44,77.33,77.43,34500.0,53.0073,53.0827,53.0073,53.0758,34500.0
2015-04-08 15:40:00,77.43,77.59,77.41,77.49,62000.0,53.0758,53.1855,53.0621,53.117,62000.0
2015-04-08 15:45:00,77.47,77.49,77.39,77.45,68300.0,53.1032,53.117,53.0484,53.0895,68300.0
2015-04-08 15:50:00,77.44,77.46,77.38,77.45,69400.0,53.0827,53.0964,53.0416,53.0895,69400.0
2015-04-08 15:55:00,77.44,77.45,77.32,77.38,102800.0,53.0827,53.0895,53.0004,53.0416,102800.0
2015-04-09 09:30:00,77.28,77.59,77.0,77.44,138900.0,52.973,53.1855,52.7811,53.0827,138900.0
2015-04-09 09:35:00,77.48,77.81,77.4,77.5,66800.0,53.1101,53.3363,53.0553,53.1238,66800.0
2015-04-09 09:40:00,77.51,77.59,77.33,77.4,28200.0,53.1307,53.1855,53.0073,53.0553,28200.0
2015-04-09 09:45:00,77.42,77.76,77.33,77.55,28100.0,53.069,53.302,53.0073,53.1581,28100.0
2015-04-09 09:50:00,77.54,77.54,77.21,77.26,32500.0,53.1512,53.1512,52.925,52.9593,32500.0
2015-04-09 09:55:00,77.3,77.42,77.2,77.23,39300.0,52.9867,53.069,52.9182,52.9387,39300.0
2015-04-09 10:00:00,77.26,77.36,77.18,77.36,32000.0,52.9593,53.0278,52.9045,53.0278,32000.0
2015-04-09 10:05:00,77.37,77.38,77.05,77.07,30100.0,53.0347,53.0416,52.8153,52.8291,30100.0
2015-04-09 10:10:00,77.09,77.24,77.06,77.12,27100.0,52.8428,52.9456,52.8222,52.8633,27100.0
2015-04-09 10:15:00,77.13,77.16,77.0,77.03,26200.0,52.8702,52.8907,52.7811,52.8016,26200.0
2015-04-09 10:20:00,77.01,77.08,76.96,77.03,29200.0,52.7879,52.8359,52.7537,52.8016,29200.0
2015-04-09 10:25:00,77.03,77.11,76.93,77.07,34100.0,52.8016,52.8565,52.7331,52.8291,34100.0
2015-04-09 10:30:00,77.07,77.12,76.88,77.11,60600.0,52.8291,52.8633,52.6988,52.8565,60600.0
2015-04-09 10:35:00,77.12,77.12,76.9,77.02,31400.0,52.8633,52.8633,52.7125,52.7948,31400.0
2015-04-09 10:40:00,77.01,77.05,76.86,76.91,27900.0,52.7879,52.8153,52.6851,52.7194,27900.0
2015-04-09 10:45:00,76.87,77.07,76.8,77.0,46100.0,52.692,52.8291,52.644,52.7811,46100.0
2015-04-09 10:50:00,77.01,77.07,76.9,77.03,20200.0,52.7879,52.8291,52.7125,52.8016,20200.0
2015-04-09 10:55:00,77.05,77.25,77.0,77.24,32000.0,52.8153,52.9524,52.7811,52.9456,32000.0
2015-04-09 11:00:00,77.23,77.26,77.14,77.26,45400.0,52.9387,52.9593,52.877,52.9593,45400.0
2015-04-09 11:05:00,77.26,77.37,77.18,77.37,39100.0,52.9593,53.0347,52.9045,53.0347,39100.0
2015-04-09 11:10:00,77.36,77.41,77.31,77.39,15600.0,53.0278,53.0621,52.9936,53.0484,15600.0
2015-04-09 11:15:00,77.39,77.39,77.22,77.23,24300.0,53.0484,53.0484,52.9319,52.9387,24300.0
2015-04-09 11:20:00,77.23,77.23,77.08,77.2,27400.0,52.9387,52.9387,52.8359,52.9182,27400.0
2015-04-09 11:25:00,77.2,77.24,77.11,77.2,28700.0,52.9182,52.9456,52.8565,52.9182,28700.0
2015-04-09 11:30:00,77.22,77.23,77.13,77.17,35600.0,52.9319,52.9387,52.8702,52.8976,35600.0
2015-04-09 11:35:00,77.16,77.35,77.14,77.34,29200.0,52.8907,53.021,52.877,53.0141,29200.0
2015-04-09 11:40:00,77.34,77.41,77.32,77.4,20100.0,53.0141,53.0621,53.0004,53.0553,20100.0
2015-04-09 11:45:00,77.4,77.47,77.29,77.31,59600.0,53.0553,53.1032,52.9799,52.9936,59600.0
2015-04-09 11:50:00,77.29,77.32,77.22,77.25,52800.0,52.9799,53.0004,52.9319,52.9524,52800.0
2015-04-09 11:55:00,77.21,77.36,77.18,77.3,37100.0,52.925,53.0278,52.9045,52.9867,37100.0
2015-04-09 12:00:00,77.31,77.34,77.22,77.32,23900.0,52.9936,53.0141,52.9319,53.0004,23900.0
2015-04-09 12:05:00,77.3,77.33,77.13,77.23,56300.0,52.9867,53.0073,52.8702,52.9387,56300.0
2015-04-09 12:10:00,77.24,77.39,77.18,77.38,30100.0,52.9456,53.0484,52.9045,53.0416,30100.0
2015-04-09 12:15:00,77.38,77.47,77.26,77.44,42500.0,53.0416,53.1032,52.9593,53.0827,42500.0
2015-04-09 12:20:00,77.4,77.52,77.39,77.45,21700.0,53.0553,53.1375,53.0484,53.0895,21700.0
2015-04-09 12:25:00,77.45,77.56,77.44,77.51,29600.0,53.0895,53.1649,53.0827,53.1307,29600.0
2015-04-09 12:30:00,77.51,77.56,77.43,77.52,19800.0,53.1307,53.1649,53.0758,53.1375,19800.0
2015-04-09 12:35:00,77.54,77.67,77.53,77.67,20100.0,53.1512,53.2403,53.1444,53.2403,20100.0
2015-04-09 12:40:00,77.67,77.68,77.43,77.48,16400.0,53.2403,53.2472,53.0758,53.1101,16400.0
2015-04-09 12:45:00,77.5,77.55,77.43,77.49,22000.0,53.1238,53.1581,53.0758,53.117,22000.0
2015-04-09 12:50:00,77.5,77.52,77.36,77.45,44900.0,53.1238,53.1375,53.0278,53.0895,44900.0
2015-04-09 12:55:00,77.46,77.54,77.42,77.54,30600.0,53.0964,53.1512,53.069,53.1512,30600.0
2015-04-09 13:00:00,77.54,77.56,77.47,77.52,23400.0,53.1512,53.1649,53.1032,53.1375,23400.0
2015-04-09 13:05:00,77.53,77.61,77.47,77.58,52700.0,53.1444,53.1992,53.1032,53.1786,52700.0
2015-04-09 13:10:00,77.59,77.64,77.5,77.62,29100.0,53.1855,53.2198,53.1238,53.2061,29100.0
2015-04-09 13:15:00,77.65,77.65,77.52,77.55,31100.0,53.2266,53.2266,53.1375,53.1581,31100.0
2015-04-09 13:20:00,77.56,77.59,77.48,77.56,13200.0,53.1649,53.1855,53.1101,53.1649,13200.0
2015-04-09 13:25:00,77.57,77.57,77.5,77.53,16700.0,53.1718,53.1718,53.1238,53.1444,16700.0
2015-04-09 13:30:00,77.55,77.57,77.4,77.43,15500.0,53.1581,53.1718,53.0553,53.0758,15500.0
2015-04-09 13:35:00,77.44,77.5,77.3,77.38,52300.0,53.0827,53.1238,52.9867,53.0416,52300.0
2015-04-09 13:40:00,77.38,77.45,77.35,77.44,20100.0,53.0416,53.0895,53.021,53.0827,20100.0
2015-04-09 13:45:00,77.44,77.56,77.43,77.53,22500.0,53.0827,53.1649,53.0758,53.1444,22500.0
2015-04-09 13:50:00,77.53,77.55,77.41,77.55,22900.0,53.1444,53.1581,53.0621,53.1581,22900.0
2015-04-09 13:55:00,77.52,77.54,77.4,77.42,29000.0,53.1375,53.1512,53.0553,53.069,29000.0
2015-04-09 14:00:00,77.42,77.42,77.33,77.36,23500.0,53.069,53.069,53.0073,53.0278,23500.0
2015-04-09 14:05:00,77.38,77.39,77.28,77.39,66800.0,53.0416,53.0484,52.973,53.0484,66800.0
2015-04-09 14:10:00,77.39,77.46,77.35,77.38,16600.0,53.0484,53.0964,53.021,53.0416,16600.0
2015-04-09 14:15:00,77.39,77.5,77.38,77.5,9600.0,53.0484,53.1238,53.0416,53.1238,9600.0
2015-04-09 14:20:00,77.48,77.49,77.35,77.49,12900.0,53.1101,53.117,53.021,53.117,12900.0
2015-04-09 14:25:00,77.47,77.56,77.4,77.49,16800.0,53.1032,53.1649,53.0553,53.117,16800.0
2015-04-09 14:30:00,77.49,77.51,77.37,77.4,20200.0,53.117,53.1307,53.0347,53.0553,20200.0
2015-04-09 14:35:00,77.39,77.53,77.3,77.53,104800.0,53.0484,53.1444,52.9867,53.1444,104800.0
2015-04-09 14:40:00,77.55,77.55,77.48,77.55,16800.0,53.1581,53.1581,53.1101,53.1581,16800.0
2015-04-09 14:45:00,77.55,77.55,77.41,77.47,33100.0,53.1581,53.1581,53.0621,53.1032,33100.0
2015-04-09 14:50:00,77.47,77.61,77.47,77.6,35900.0,53.1032,53.1992,53.1032,53.1924,35900.0
2015-04-09 14:55:00,77.61,77.68,77.59,77.67,41700.0,53.1992,53.2472,53.1855,53.2403,41700.0
2015-04-09 15:00:00,77.67,77.71,77.61,77.69,36200.0,53.2403,53.2678,53.1992,53.254,36200.0
2015-04-09 15:05:00,77.69,77.69,77.58,77.61,35300.0,53.254,53.254,53.1786,53.1992,35300.0
2015-04-09 15:10:00,77.62,77.84,77.61,77.75,42900.0,53.2061,53.3569,53.1992,53.2952,42900.0
2015-04-09 15:15:00,77.78,77.78,77.63,77.71,52800.0,53.3157,53.3157,53.2129,53.2678,52800.0
2015-04-09 15:20:00,77.73,77.78,77.67,77.76,38900.0,53.2815,53.3157,53.2403,53.302,38900.0
2015-04-09 15:25:00,77.77,77.9,77.69,77.85,93800.0,53.3089,53.398,53.254,53.3637,93800.0
2015-04-09 15:30:00,77.85,77.9,77.75,77.9,95000.0,53.3637,53.398,53.2952,53.398,95000.0
2015-04-09 15:35:00,77.9,77.91,77.77,77.82,83000.0,53.398,53.4048,53.3089,53.3432,83000.0
2015-04-09 15:40:00,77.81,77.89,77.72,77.77,59600.0,53.3363,53.3911,53.2746,53.3089,59600.0
2015-04-09 15:45:00,77.79,77.82,77.7,77.78,62900.0,53.3226,53.3432,53.2609,53.3157,62900.0
2015-04-09 15:50:00,77.78,77.83,77.71,77.76,101700.0,53.3157,53.35,53.2678,53.302,101700.0
2015-04-09 15:55:00,77.77,77.84,77.73,77.79,127600.0,53.3089,53.3569,53.2815,53.3226,127600.0
2015-04-10 09:30:00,78.0,78.1,77.92,78.0,52700.0,53.4665,53.5351,53.4117,53.4665,52700.0
2015-04-10 09:35:00,78.07,78.07,77.72,77.76,24400.0,53.5145,53.5145,53.2746,53.302,24400.0
2015-04-10 09:40:00,77.85,78.0,77.66,77.91,13700.0,53.3637,53.4665,53.2335,53.4048,13700.0
2015-04-10 09:45:00,77.88,77.9,77.56,77.68,50100.0,53.3843,53.398,53.1649,53.2472,50100.0
2015-04-10 09:50:00,77.72,77.75,77.6,77.69,21600.0,53.2746,53.2952,53.1924,53.254,21600.0
2015-04-10 09:55:00,77.66,77.71,77.62,77.65,34800.0,53.2335,53.2678,53.2061,53.2266,34800.0
2015-04-10 10:00:00,77.65,77.75,77.64,77.69,30800.0,53.2266,53.2952,53.2198,53.254,30800.0
2015-04-10 10:05:00,77.7,77.95,77.66,77.95,20400.0,53.2609,53.4323,53.2335,53.4323,20400.0
2015-04-10 10:10:00,77.94,78.06,77.91,77.99,42700.0,53.4254,53.5077,53.4048,53.4597,42700.0
2015-04-10 10:15:00,77.97,78.02,77.89,78.02,18700.0,53.446,53.4803,53.3911,53.4803,18700.0
2015-04-10 10:20:00,78.01,78.15,78.0,78.15,12300.0,53.4734,53.5694,53.4665,53.5694,12300.0
2015-04-10 10:25:00,78.15,78.17,78.06,78.11,12600.0,53.5694,53.5831,53.5077,53.5419,12600.0
2015-04-10 10:30:00,78.14,78.2,78.1,78.15,43400.0,53.5625,53.6036,53.5351,53.5694,43400.0
2015-04-10 10:35:00,78.15,78.25,78.13,78.25,26900.0,53.5694,53.6379,53.5557,53.6379,26900.0
2015-04-10 10:40:00,78.25,78.31,78.23,78.3,25600.0,53.6379,53.679,53.6242,53.6722,25600.0
2015-04-10 10:45:00,78.3,78.39,78.28,78.38,37800.0,53.6722,53.7339,53.6585,53.727,37800.0
2015-04-10 10:50:00,78.39,78.41,78.34,78.35,32600.0,53.7339,53.7476,53.6996,53.7065,32600.0
2015-04-10 10:55:00,78.36,78.37,78.24,78.25,13700.0,53.7133,53.7202,53.6311,53.6379,13700.0
2015-04-10 11:00:00,78.23,78.3,78.23,78.26,11100.0,53.6242,53.6722,53.6242,53.6448,11100.0
2015-04-10 11:05:00,78.26,78.27,78.16,78.17,11600.0,53.6448,53.6516,53.5762,53.5831,11600.0
2015-04-10 11:10:00,78.18,78.29,78.11,78.29,32300.0,53.5899,53.6653,53.5419,53.6653,32300.0
2015-04-10 11:15:00,78.28,78.39,78.25,78.37,7300.0,53.6585,53.7339,53.6379,53.7202,7300.0
2015-04-10 11:20:00,78.39,78.44,78.35,78.39,9800.0,53.7339,53.7681,53.7065,53.7339,9800.0
2015-04-10 11:25:00,78.42,78.47,78.41,78.44,6600.0,53.7544,53.7887,53.7476,53.7681,6600.0
2015-04-10 11:30:00,78.44,78.49,78.37,78.46,13600.0,53.7681,53.8024,53.7202,53.7819,13600.0
2015-04-10 11:35:00,78.45,78.53,78.45,78.5,16700.0,53.775,53.8298,53.775,53.8093,16700.0
2015-04-10 11:40:00,78.49,78.53,78.43,78.52,15000.0,53.8024,53.8298,53.7613,53.823,15000.0
2015-04-10 11:45:00,78.53,78.54,78.49,78.53,20800.0,53.8298,53.8367,53.8024,53.8298,20800.0
2015-04-10 11:50:00,78.53,78.53,78.39,78.4,10900.0,53.8298,53.8298,53.7339,53.7407,10900.0
2015-04-10 11:55:00,78.4,78.47,78.38,78.43,10000.0,53.7407,53.7887,53.727,53.7613,10000.0
2015-04-10 12:00:00,78.43,78.46,78.3,78.3,12800.0,53.7613,53.7819,53.6722,53.6722,12800.0
2015-04-10 12:05:00,78.3,78.33,78.25,78.26,15300.0,53.6722,53.6927,53.6379,53.6448,15300.0
2015-04-10 12:10:00,78.25,78.25,78.19,78.19,10600.0,53.6379,53.6379,53.5968,53.5968,10600.0
2015-04-10 12:15:00,78.19,78.24,78.15,78.22,14200.0,53.5968,53.6311,53.5694,53.6173,14200.0
2015-04-10 12:20:00,78.24,78.24,78.19,78.22,9200.0,53.6311,53.6311,53.5968,53.6173,9200.0
2015-04-10 12:25:00,78.2,78.24,78.15,78.17,14200.0,53.6036,53.6311,53.5694,53.5831,14200.0
2015-04-10 12:30:00,78.17,78.17,78.12,78.13,11200.0,53.5831,53.5831,53.5488,53.5557,11200.0
2015-04-10 12:35:00,78.12,78.2,78.12,78.19,5700.0,53.5488,53.6036,53.5488,53.5968,5700.0
2015-04-10 12:40:00,78.19,78.19,78.13,78.15,8700.0,53.5968,53.5968,53.5557,53.5694,8700.0
2015-04-10 12:45:00,78.15,78.15,78.04,78.04,17600.0,53.5694,53.5694,53.494,53.494,17600.0
2015-04-10 12:50:00,78.05,78.05,77.98,78.0,10600.0,53.5008,53.5008,53.4528,53.4665,10600.0
2015-04-10 12:55:00,77.99,78.0,77.95,77.95,14100.0,53.4597,53.4665,53.4323,53.4323,14100.0
2015-04-10 13:00:00,77.96,77.98,77.9,77.91,30100.0,53.4391,53.4528,53.398,53.4048,30100.0
2015-04-10 13:05:00,77.91,77.94,77.88,77.9,26100.0,53.4048,53.4254,53.3843,53.398,26100.0
2015-04-10 13:10:00,77.9,77.91,77.8,77.86,34300.0,53.398,53.4048,53.3294,53.3706,34300.0
2015-04-10 13:15:00,77.86,77.88,77.76,77.84,26600.0,53.3706,53.3843,53.302,53.3569,26600.0
2015-04-10 13:20:00,77.83,77.87,77.75,77.8,21000.0,53.35,53.3774,53.2952,53.3294,21000.0
2015-04-10 13:25:00,77.8,77.82,77.74,77.79,19500.0,53.3294,53.3432,53.2883,53.3226,19500.0
2015-04-10 13:30:00,77.8,77.8,77.67,77.67,66900.0,53.3294,53.3294,53.2403,53.2403,66900.0
2015-04-10 13:35:00,77.68,77.75,77.62,77.63,44400.0,53.2472,53.2952,53.2061,53.2129,44400.0
2015-04-10 13:40:00,77.63,77.68,77.62,77.63,25900.0,53.2129,53.2472,53.2061,53.2129,25900.0
2015-04-10 13:45:00,77.65,77.79,77.63,77.78,37700.0,53.2266,53.3226,53.2129,53.3157,37700.0
2015-04-10 13:50:00,77.78,77.82,77.72,77.76,22400.0,53.3157,53.3432,53.2746,53.302,22400.0
2015-04-10 13:55:00,77.77,77.8,77.64,77.75,27400.0,53.3089,53.3294,53.2198,53.2952,27400.0
2015-04-10 14:00:00,77.75,77.82,77.75,77.8,9100.0,53.2952,53.3432,53.2952,53.3294,9100.0
2015-04-10 14:05:00,77.81,77.83,77.74,77.8,21500.0,53.3363,53.35,53.2883,53.3294,21500.0
2015-04-10 14:10:00,77.82,77.9,77.76,77.9,24100.0,53.3432,53.398,53.302,53.398,24100.0
2015-04-10 14:15:00,77.91,77.93,77.88,77.88,11500.0,53.4048,53.4186,53.3843,53.3843,11500.0
2015-04-10 14:20:00,77.87,77.87,77.78,77.8,11800.0,53.3774,53.3774,53.3157,53.3294,11800.0
2015-04-10 14:25:00,77.8,77.91,77.79,77.91,8700.0,53.3294,53.4048,53.3226,53.4048,8700.0
2015-04-10 14:30:00,77.9,77.92,77.84,77.84,13100.0,53.398,53.4117,53.3569,53.3569,13100.0
2015-04-10 14:35:00,77.86,77.94,77.83,77.93,8000.0,53.3706,53.4254,53.35,53.4186,8000.0
2015-04-10 14:40:00,77.93,78.02,77.9,78.02,6500.0,53.4186,53.4803,53.398,53.4803,6500.0
2015-04-10 14:45:00,78.02,78.05,77.98,78.04,8500.0,53.4803,53.5008,53.4528,53.494,8500.0
2015-04-10 14:50:00,78.03,78.1,78.02,78.08,12600.0,53.4871,53.5351,53.4803,53.5214,12600.0
2015-04-10 14:55:00,78.1,78.15,78.1,78.12,14800.0,53.5351,53.5694,53.5351,53.5488,14800.0
2015-04-10 15:00:00,78.12,78.13,78.04,78.08,13000.0,53.5488,53.5557,53.494,53.5214,13000.0
2015-04-10 15:05:00,78.09,78.15,78.09,78.14,10100.0,53.5282,53.5694,53.5282,53.5625,10100.0
2015-04-10 15:10:00,78.15,78.18,78.09,78.13,13600.0,53.5694,53.5899,53.5282,53.5557,13600.0
2015-04-10 15:15:00,78.13,78.15,78.04,78.14,16400.0,53.5557,53.5694,53.494,53.5625,16400.0
2015-04-10 15:20:00,78.14,78.18,78.12,78.16,21800.0,53.5625,53.5899,53.5488,53.5762,21800.0
2015-04-10 15:25:00,78.16,78.22,78.14,78.21,24600.0,53.5762,53.6173,53.5625,53.6105,24600.0
2015-04-10 15:30:00,78.2,78.24,78.17,78.23,25700.0,53.6036,53.6311,53.5831,53.6242,25700.0
2015-04-10 15:35:00,78.22,78.22,78.17,78.17,22900.0,53.6173,53.6173,53.5831,53.5831,22900.0
2015-04-10 15:40:00,78.18,78.27,78.18,78.26,31200.0,53.5899,53.6516,53.5899,53.6448,31200.0
2015-04-10 15:45:00,78.25,78.3,78.24,78.29,52000.0,53.6379,53.6722,53.6311,53.6653,52000.0
2015-04-10 15:50:00,78.29,78.33,78.28,78.33,80400.0,53.6653,53.6927,53.6585,53.6927,80400.0
2015-04-10 15:55:00,78.33,78.36,78.29,78.34,128200.0,53.6927,53.7133,53.6653,53.6996,128200.0
2015-04-13 09:30:00,78.45,78.48,78.35,78.37,48600.0,53.775,53.7956,53.7065,53.7202,48600.0
2015-04-13 09:35:00,78.42,78.42,78.0,78.08,35000.0,53.7544,53.7544,53.4665,53.5214,35000.0
2015-04-13 09:40:00,78.08,78.17,77.97,78.14,26300.0,53.5214,53.5831,53.446,53.5625,26300.0
2015-04-13 09:45:00,78.13,78.2,78.08,78.08,18600.0,53.5557,53.6036,53.5214,53.5214,18600.0
2015-04-13 09:50:00,78.08,78.09,77.8,77.84,56100.0,53.5214,53.5282,53.3294,53.3569,56100.0
2015-04-13 09:55:00,77.86,77.88,77.71,77.71,32300.0,53.3706,53.3843,53.2678,53.2678,32300.0
2015-04-13 10:00:00,77.71,77.78,77.53,77.7,80200.0,53.2678,53.3157,53.1444,53.2609,80200.0
2015-04-13 10:05:00,77.7,77.79,77.59,77.68,36400.0,53.2609,53.3226,53.1855,53.2472,36400.0
2015-04-13 10:10:00,77.68,77.75,77.64,77.67,87200.0,53.2472,53.2952,53.2198,53.2403,87200.0
2015-04-13 10:15:00,77.67,77.69,77.52,77.55,91900.0,53.2403,53.254,53.1375,53.1581,91900.0
2015-04-13 10:20:00,77.54,77.54,77.37,77.49,59300.0,53.1512,53.1512,53.0347,53.117,59300.0
2015-04-13 10:25:00,77.48,77.52,77.46,77.46,20200.0,53.1101,53.1375,53.0964,53.0964,20200.0
2015-04-13 10:30:00,77.46,77.5,77.32,77.33,55600.0,53.0964,53.1238,53.0004,53.0073,55600.0
2015-04-13 10:35:00,77.32,77.35,77.29,77.31,29200.0,53.0004,53.021,52.9799,52.9936,29200.0
2015-04-13 10:40:00,77.31,77.34,77.14,77.14,45000.0,52.9936,53.0141,52.877,52.877,45000.0
2015-04-13 10:45:00,77.13,77.16,77.01,77.16,74800.0,52.8702,52.8907,52.7879,52.8907,74800.0
2015-04-13 10:50:00,77.15,77.16,76.95,76.98,48300.0,52.8839,52.8907,52.7468,52.7674,48300.0
2015-04-13 10:55:00,76.98,77.29,76.98,77.13,50000.0,52.7674,52.9799,52.7674,52.8702,50000.0
2015-04-13 11:00:00,77.14,77.43,77.13,77.25,60200.0,52.877,53.0758,52.8702,52.9524,60200.0
2015-04-13 11:05:00,77.25,77.35,77.16,77.33,32400.0,52.9524,53.021,52.8907,53.0073,32400.0
2015-04-13 11:10:00,77.33,77.51,77.31,77.45,45300.0,53.0073,53.1307,52.9936,53.0895,45300.0
2015-04-13 11:15:00,77.45,77.58,77.39,77.57,26900.0,53.0895,53.1786,53.0484,53.1718,26900.0
2015-04-13 11:20:00,77.56,77.63,77.55,77.58,37300.0,53.1649,53.2129,53.1581,53.1786,37300.0
2015-04-13 11:25:00,77.59,77.72,77.57,77.67,61600.0,53.1855,53.2746,53.1718,53.2403,61600.0
2015-04-13 11:30:00,77.68,77.68,77.5,77.54,54100.0,53.2472,53.2472,53.1238,53.1512,54100.0
2015-04-13 11:35:00,77.54,77.55,77.34,77.35,29300.0,53.1512,53.1581,53.0141,53.021,29300.0
2015-04-13 11:40:00,77.33,77.43,77.3,77.35,27600.0,53.0073,53.0758,52.9867,53.021,27600.0
2015-04-13 11:45:00,77.34,77.34,77.22,77.23,24500.0,53.0141,53.0141,52.9319,52.9387,24500.0
2015-04-13 11:50:00,77.23,77.25,77.04,77.17,57600.0,52.9387,52.9524,52.8085,52.8976,57600.0
2015-04-13 11:55:00,77.21,77.28,77.16,77.25,15900.0,52.925,52.973,52.8907,52.9524,15900.0
2015-04-13 12:00:00,77.25,77.29,77.16,77.17,25200.0,52.9524,52.9799,52.8907,52.8976,25200.0
2015-04-13 12:05:00,77.17,77.21,77.09,77.12,18900.0,52.8976,52.925,52.8428,52.8633,18900.0
2015-04-13 12:10:00,77.12,77.22,77.06,77.2,14000.0,52.8633,52.9319,52.8222,52.9182,14000.0
2015-04-13 12:15:00,77.2,77.35,77.19,77.32,17500.0,52.9182,53.021,52.9113,53.0004,17500.0
2015-04-13 12:20:00,77.3,77.33,77.22,77.25,12800.0,52.9867,53.0073,52.9319,52.9524,12800.0
2015-04-13 12:25:00,77.26,77.35,77.2,77.35,18400.0,52.9593,53.021,52.9182,53.021,18400.0
2015-04-13 12:30:00,77.34,77.49,77.34,77.49,16600.0,53.0141,53.117,53.0141,53.117,16600.0
2015-04-13 12:35:00,77.49,77.6,77.48,77.59,28600.0,53.117,53.1924,53.1101,53.1855,28600.0
2015-04-13 12:40:00,77.59,77.65,77.55,77.64,16500.0,53.1855,53.2266,53.1581,53.2198,16500.0
2015-04-13 12:45:00,77.65,77.68,77.59,77.6,18600.0,53.2266,53.2472,53.1855,53.1924,18600.0
2015-04-13 12:50:00,77.62,77.62,77.52,77.55,10200.0,53.2061,53.2061,53.1375,53.1581,10200.0
2015-04-13 12:55:00,77.54,77.57,77.47,77.56,14400.0,53.1512,53.1718,53.1032,53.1649,14400.0
2015-04-13 13:00:00,77.56,77.61,77.51,77.52,14000.0,53.1649,53.1992,53.1307,53.1375,14000.0
2015-04-13 13:05:00,77.52,77.56,77.43,77.44,20400.0,53.1375,53.1649,53.0758,53.0827,20400.0
2015-04-13 13:10:00,77.46,77.49,77.34,77.4,21400.0,53.0964,53.117,53.0141,53.0553,21400.0
2015-04-13 13:15:00,77.39,77.4,77.24,77.29,22700.0,53.0484,53.0553,52.9456,52.9799,22700.0
2015-04-13 13:20:00,77.27,77.33,77.11,77.12,24500.0,52.9661,53.0073,52.8565,52.8633,24500.0
2015-04-13 13:25:00,77.13,77.17,77.07,77.12,19000.0,52.8702,52.8976,52.8291,52.8633,19000.0
2015-04-13 13:30:00,77.13,77.25,77.13,77.23,11800.0,52.8702,52.9524,52.8702,52.9387,11800.0
2015-04-13 13:35:00,77.22,77.33,77.17,77.3,24300.0,52.9319,53.0073,52.8976,52.9867,24300.0
2015-04-13 13:40:00,77.29,77.29,77.12,77.14,39600.0,52.9799,52.9799,52.8633,52.877,39600.0
2015-04-13 13:45:00,77.14,77.15,76.88,76.97,59200.0,52.877,52.8839,52.6988,52.7605,59200.0
2015-04-13 13:50:00,76.99,77.07,76.88,76.88,58100.0,52.7742,52.8291,52.6988,52.6988,58100.0
2015-04-13 13:55:00,76.88,77.12,76.81,76.9,85000.0,52.6988,52.8633,52.6508,52.7125,85000.0
2015-04-13 14:00:00,76.88,76.91,76.8,76.89,42300.0,52.6988,52.7194,52.644,52.7057,42300.0
2015-04-13 14:05:00,76.91,77.03,76.87,77.02,67400.0,52.7194,52.8016,52.692,52.7948,67400.0
2015-04-13 14:10:00,77.05,77.09,76.97,77.0,22800.0,52.8153,52.8428,52.7605,52.7811,22800.0
2015-04-13 14:15:00,76.97,77.03,76.86,77.03,37500.0,52.7605,52.8016,52.6851,52.8016,37500.0
2015-04-13 14:20:00,77.02,77.12,77.0,77.1,31000.0,52.7948,52.8633,52.7811,52.8496,31000.0
2015-04-13 14:25:00,77.09,77.1,76.98,77.03,33100.0,52.8428,52.8496,52.7674,52.8016,33100.0
2015-04-13 14:30:00,77.03,77.08,76.91,77.03,29500.0,52.8016,52.8359,52.7194,52.8016,29500.0
2015-04-13 14:35:00,77.03,77.1,77.01,77.02,27800.0,52.8016,52.8496,52.7879,52.7948,27800.0
2015-04-13 14:40:00,77.01,77.1,77.0,77.04,36700.0,52.7879,52.8496,52.7811,52.8085,36700.0
2015-04-13 14:45:00,77.04,77.04,76.85,76.86,41400.0,52.8085,52.8085,52.6783,52.6851,41400.0
2015-04-13 14:50:00,76.85,76.86,76.74,76.74,31500.0,52.6783,52.6851,52.6029,52.6029,31500.0
2015-04-13 14:55:00,76.75,76.81,76.7,76.72,41400.0,52.6097,52.6508,52.5754,52.5891,41400.0
2015-04-13 15:00:00,76.72,76.75,76.63,76.65,48700.0,52.5891,52.6097,52.5274,52.5412,48700.0
2015-04-13 15:05:00,76.64,76.7,76.56,76.67,40400.0,52.5343,52.5754,52.4795,52.5549,40400.0
2015-04-13 15:10:00,76.66,76.74,76.62,76.7,62000.0,52.548,52.6029,52.5206,52.5754,62000.0
2015-04-13 15:15:00,76.7,76.71,76.56,76.58,59800.0,52.5754,52.5823,52.4795,52.4932,59800.0
2015-04-13 15:20:00,76.58,76.64,76.45,76.49,84000.0,52.4932,52.5343,52.4041,52.4315,84000.0
2015-04-13 15:25:00,76.48,76.64,76.43,76.62,47800.0,52.4246,52.5343,52.3904,52.5206,47800.0
2015-04-13 15:30:00,76.62,76.86,76.58,76.78,63700.0,52.5206,52.6851,52.4932,52.6303,63700.0
2015-04-13 15:35:00,76.8,76.92,76.8,76.89,70100.0,52.644,52.7262,52.644,52.7057,70100.0
2015-04-13 15:40:00,76.88,77.0,76.88,76.94,56200.0,52.6988,52.7811,52.6988,52.7399,56200.0
2015-04-13 15:45:00,76.95,76.96,76.84,76.88,65000.0,52.7468,52.7537,52.6714,52.6988,65000.0
2015-04-13 15:50:00,76.88,76.93,76.84,76.93,107900.0,52.6988,52.7331,52.6714,52.7331,107900.0
2015-04-13 15:55:00,76.94,76.97,76.88,76.9,173300.0,52.7399,52.7605,52.6988,52.7125,173300.0
2015-04-14 09:30:00,77.5,78.15,77.35,77.96,109300.0,53.1238,53.5694,53.021,53.4391,109300.0
2015-04-14 09:35:00,77.93,78.03,77.65,77.75,59400.0,53.4186,53.4871,53.2266,53.2952,59400.0
2015-04-14 09:40:00,77.75,77.98,77.58,77.84,43000.0,53.2952,53.4528,53.1786,53.3569,43000.0
2015-04-14 09:45:00,77.85,78.24,77.85,78.03,59800.0,53.3637,53.6311,53.3637,53.4871,59800.0
2015-04-14 09:50:00,78.03,78.12,77.98,77.98,37400.0,53.4871,53.5488,53.4528,53.4528,37400.0
2015-04-14 09:55:00,77.96,78.03,77.75,77.77,30900.0,53.4391,53.4871,53.2952,53.3089,30900.0
2015-04-14 10:00:00,77.76,77.77,77.44,77.65,48900.0,53.302,53.3089,53.0827,53.2266,48900.0
2015-04-14 10:05:00,77.58,77.62,77.28,77.37,36300.0,53.1786,53.2061,52.973,53.0347,36300.0
2015-04-14 10:10:00,77.38,77.52,77.35,77.44,41500.0,53.0416,53.1375,53.021,53.0827,41500.0
2015-04-14 10:15:00,77.43,77.58,77.4,77.5,27700.0,53.0758,53.1786,53.0553,53.1238,27700.0
2015-04-14 10:20:00,77.49,77.65,77.49,77.55,37800.0,53.117,53.2266,53.117,53.1581,37800.0
2015-04-14 10:25:00,77.56,77.72,77.54,77.64,24400.0,53.1649,53.2746,53.1512,53.2198,24400.0
2015-04-14 10:30:00,77.62,77.69,77.5,77.52,16900.0,53.2061,53.254,53.1238,53.1375,16900.0
2015-04-14 10:35:00,77.52,77.69,77.48,77.68,18700.0,53.1375,53.254,53.1101,53.2472,18700.0
2015-04-14 10:40:00,77.66,77.9,77.66,77.9,15000.0,53.2335,53.398,53.2335,53.398,15000.0
2015-04-14 10:45:00,77.9,78.03,77.89,77.95,12300.0,53.398,53.4871,53.3911,53.4323,12300.0
2015-04-14 10:50:00,77.99,77.99,77.8,77.82,17300.0,53.4597,53.4597,53.3294,53.3432,17300.0
2015-04-14 10:55:00,77.83,77.93,77.79,77.83,15000.0,53.35,53.4186,53.3226,53.35,15000.0
2015-04-14 11:00:00,77.83,77.93,77.78,77.93,7900.0,53.35,53.4186,53.3157,53.4186,7900.0
2015-04-14 11:05:00,77.93,78.02,77.85,78.01,19500.0,53.4186,53.4803,53.3637,53.4734,19500.0
2015-04-14 11:10:00,78.0,78.09,77.92,77.98,22800.0,53.4665,53.5282,53.4117,53.4528,22800.0
2015-04-14 11:15:00,77.98,78.06,77.97,77.99,13900.0,53.4528,53.5077,53.446,53.4597,13900.0
2015-04-14 11:20:00,77.97,78.07,77.94,77.97,9900.0,53.446,53.5145,53.4254,53.446,9900.0
2015-04-14 11:25:00,77.98,78.0,77.87,77.92,15000.0,53.4528,53.4665,53.3774,53.4117,15000.0
2015-04-14 11:30:00,77.92,77.98,77.9,77.94,13500.0,53.4117,53.4528,53.398,53.4254,13500.0
2015-04-14 11:35:00,77.96,78.05,77.93,77.95,12800.0,53.4391,53.5008,53.4186,53.4323,12800.0
2015-04-14 11:40:00,77.97,78.04,77.96,78.02,13000.0,53.446,53.494,53.4391,53.4803,13000.0
2015-04-14 11:45:00,78.02,78.04,77.96,77.98,7300.0,53.4803,53.494,53.4391,53.4528,7300.0
2015-04-14 11:50:00,78.0,78.03,77.96,78.02,12100.0,53.4665,53.4871,53.4391,53.4803,12100.0
2015-04-14 11:55:00,78.01,78.01,77.87,77.93,17100.0,53.4734,53.4734,53.3774,53.4186,17100.0
2015-04-14 12:00:00,77.93,78.0,77.88,77.89,13300.0,53.4186,53.4665,53.3843,53.3911,13300.0
2015-04-14 12:05:00,77.88,77.97,77.85,77.92,25500.0,53.3843,53.446,53.3637,53.4117,25500.0
2015-04-14 12:10:00,77.93,77.94,77.79,77.82,10100.0,53.4186,53.4254,53.3226,53.3432,10100.0
2015-04-14 12:15:00,77.83,77.94,77.8,77.91,31000.0,53.35,53.4254,53.3294,53.4048,31000.0
2015-04-14 12:20:00,77.92,77.99,77.92,77.96,8900.0,53.4117,53.4597,53.4117,53.4391,8900.0
2015-04-14 12:25:00,77.95,77.96,77.91,77.94,10500.0,53.4323,53.4391,53.4048,53.4254,10500.0
2015-04-14 12:30:00,77.95,78.06,77.95,78.01,17000.0,53.4323,53.5077,53.4323,53.4734,17000.0
2015-04-14 12:35:00,78.02,78.07,77.97,78.0,11900.0,53.4803,53.5145,53.446,53.4665,11900.0
2015-04-14 12:40:00,78.0,78.08,77.99,78.06,20400.0,53.4665,53.5214,53.4597,53.5077,20400.0
2015-04-14 12:45:00,78.06,78.06,77.95,78.01,13900.0,53.5077,53.5077,53.4323,53.4734,13900.0
2015-04-14 12:50:00,78.02,78.12,78.02,78.03,12400.0,53.4803,53.5488,53.4803,53.4871,12400.0
2015-04-14 12:55:00,78.0,78.08,78.0,78.05,15800.0,53.4665,53.5214,53.4665,53.5008,15800.0
2015-04-14 13:00:00,78.04,78.1,78.02,78.07,11700.0,53.494,53.5351,53.4803,53.5145,11700.0
2015-04-14 13:05:00,78.09,78.15,78.03,78.07,18700.0,53.5282,53.5694,53.4871,53.5145,18700.0
2015-04-14 13:10:00,78.07,78.11,77.95,77.96,13100.0,53.5145,53.5419,53.4323,53.4391,13100.0
2015-04-14 13:15:00,77.96,78.08,77.94,78.08,12600.0,53.4391,53.5214,53.4254,53.5214,12600.0
2015-04-14 13:20:00,78.09,78.09,78.03,78.05,9300.0,53.5282,53.5282,53.4871,53.5008,9300.0
2015-04-14 13:25:00,78.04,78.05,77.99,78.05,14900.0,53.494,53.5008,53.4597,53.5008,14900.0
2015-04-14 13:30:00,78.06,78.14,78.02,78.02,20000.0,53.5077,53.5625,53.4803,53.4803,20000.0
2015-04-14 13:35:00,78.0,78.07,77.99,78.04,7200.0,53.4665,53.5145,53.4597,53.494,7200.0
2015-04-14 13:40:00,78.05,78.13,78.05,78.09,12500.0,53.5008,53.5557,53.5008,53.5282,12500.0
2015-04-14 13:45:00,78.08,78.08,77.95,77.95,21300.0,53.5214,53.5214,53.4323,53.4323,21300.0
2015-04-14 13:50:00,77.95,78.07,77.95,78.05,10600.0,53.4323,53.5145,53.4323,53.5008,10600.0
2015-04-14 13:55:00,78.04,78.05,77.98,78.0,9500.0,53.494,53.5008,53.4528,53.4665,9500.0
2015-04-14 14:00:00,78.0,78.03,77.97,78.03,12800.0,53.4665,53.4871,53.446,53.4871,12800.0
2015-04-14 14:05:00,78.03,78.04,77.99,77.99,12900.0,53.4871,53.494,53.4597,53.4597,12900.0
2015-04-14 14:10:00,77.98,77.98,77.83,77.87,20500.0,53.4528,53.4528,53.35,53.3774,20500.0
2015-04-14 14:15:00,77.88,77.99,77.86,77.98,16700.0,53.3843,53.4597,53.3706,53.4528,16700.0
2015-04-14 14:20:00,77.98,77.99,77.86,77.89,19700.0,53.4528,53.4597,53.3706,53.3911,19700.0
2015-04-14 14:25:00,77.9,78.01,77.9,77.98,15500.0,53.398,53.4734,53.398,53.4528,15500.0
2015-04-14 14:30:00,77.99,78.04,77.91,77.92,16000.0,53.4597,53.494,53.4048,53.4117,16000.0
2015-04-14 14:35:00,77.92,77.93,77.84,77.84,15200.0,53.4117,53.4186,53.3569,53.3569,15200.0
2015-04-14 14:40:00,77.85,77.9,77.78,77.79,24500.0,53.3637,53.398,53.3157,53.3226,24500.0
2015-04-14 14:45:00,77.79,77.92,77.79,77.92,16600.0,53.3226,53.4117,53.3226,53.4117,16600.0
2015-04-14 14:50:00,77.92,77.98,77.88,77.94,17100.0,53.4117,53.4528,53.3843,53.4254,17100.0
2015-04-14 14:55:00,77.95,77.96,77.85,77.85,13600.0,53.4323,53.4391,53.3637,53.3637,13600.0
2015-04-14 15:00:00,77.86,77.99,77.86,77.92,24900.0,53.3706,53.4597,53.3706,53.4117,24900.0
2015-04-14 15:05:00,77.92,77.95,77.89,77.89,21700.0,53.4117,53.4323,53.3911,53.3911,21700.0
2015-04-14 15:10:00,77.89,77.97,77.88,77.95,23500.0,53.3911,53.446,53.3843,53.4323,23500.0
2015-04-14 15:15:00,77.94,77.95,77.84,77.88,35900.0,53.4254,53.4323,53.3569,53.3843,35900.0
2015-04-14 15:20:00,77.88,77.89,77.84,77.88,41000.0,53.3843,53.3911,53.3569,53.3843,41000.0
2015-04-14 15:25:00,77.88,77.93,77.85,77.9,28100.0,53.3843,53.4186,53.3637,53.398,28100.0
2015-04-14 15:30:00,77.91,78.0,77.91,77.99,40600.0,53.4048,53.4665,53.4048,53.4597,40600.0
2015-04-14 15:35:00,77.99,78.02,77.97,78.0,34700.0,53.4597,53.4803,53.446,53.4665,34700.0
2015-04-14 15:40:00,78.01,78.01,77.93,77.94,76400.0,53.4734,53.4734,53.4186,53.4254,76400.0
2015-04-14 15:45:00,77.95,77.99,77.86,77.88,123600.0,53.4323,53.4597,53.3706,53.3843,123600.0
2015-04-14 15:50:00,77.88,77.89,77.85,77.88,79900.0,53.3843,53.3911,53.3637,53.3843,79900.0
2015-04-14 15:55:00,77.88,77.88,77.7,77.84,294400.0,53.3843,53.3843,53.2609,53.3569,294400.0
2015-04-15 09:30:00,77.95,78.2,77.9,78.12,60000.0,53.4323,53.6036,53.398,53.5488,60000.0
2015-04-15 09:35:00,78.05,78.46,78.05,78.46,30600.0,53.5008,53.7819,53.5008,53.7819,30600.0
2015-04-15 09:40:00,78.46,78.49,78.24,78.45,18200.0,53.7819,53.8024,53.6311,53.775,18200.0
2015-04-15 09:45:00,78.43,78.49,78.4,78.49,16700.0,53.7613,53.8024,53.7407,53.8024,16700.0
2015-04-15 09:50:00,78.5,78.61,78.47,78.52,23700.0,53.8093,53.8847,53.7887,53.823,23700.0
2015-04-15 09:55:00,78.52,78.55,78.48,78.48,11200.0,53.823,53.8435,53.7956,53.7956,11200.0
2015-04-15 10:00:00,78.48,78.56,78.38,78.41,22900.0,53.7956,53.8504,53.727,53.7476,22900.0
2015-04-15 10:05:00,78.42,78.42,78.3,78.36,19600.0,53.7544,53.7544,53.6722,53.7133,19600.0
2015-04-15 10:10:00,78.35,78.38,78.3,78.34,18500.0,53.7065,53.727,53.6722,53.6996,18500.0
2015-04-15 10:15:00,78.34,78.38,78.26,78.35,21600.0,53.6996,53.727,53.6448,53.7065,21600.0
2015-04-15 10:20:00,78.36,78.53,78.31,78.51,33100.0,53.7133,53.8298,53.679,53.8161,33100.0
2015-04-15 10:25:00,78.54,78.57,78.39,78.39,17100.0,53.8367,53.8573,53.7339,53.7339,17100.0
2015-04-15 10:30:00,78.41,78.72,78.39,78.7,39600.0,53.7476,53.9601,53.7339,53.9464,39600.0
2015-04-15 10:35:00,78.71,78.84,78.61,78.72,40400.0,53.9532,54.0423,53.8847,53.9601,40400.0
2015-04-15 10:40:00,78.73,78.85,78.7,78.85,17300.0,53.9669,54.0492,53.9464,54.0492,17300.0
2015-04-15 10:45:00,78.86,78.93,78.76,78.76,25400.0,54.056,54.104,53.9875,53.9875,25400.0
2015-04-15 10:50:00,78.75,78.84,78.73,78.82,29400.0,53.9806,54.0423,53.9669,54.0286,29400.0
2015-04-15 10:55:00,78.83,78.92,78.82,78.91,33500.0,54.0355,54.0972,54.0286,54.0903,33500.0
2015-04-15 11:00:00,78.91,78.91,78.67,78.72,27600.0,54.0903,54.0903,53.9258,53.9601,27600.0
2015-04-15 11:05:00,78.74,78.76,78.59,78.74,12500.0,53.9738,53.9875,53.871,53.9738,12500.0
2015-04-15 11:10:00,78.75,78.8,78.72,78.78,26600.0,53.9806,54.0149,53.9601,54.0012,26600.0
2015-04-15 11:15:00,78.77,78.78,78.73,78.77,19100.0,53.9944,54.0012,53.9669,53.9944,19100.0
2015-04-15 11:20:00,78.76,78.84,78.74,78.83,21700.0,53.9875,54.0423,53.9738,54.0355,21700.0
2015-04-15 11:25:00,78.83,78.88,78.81,78.81,27000.0,54.0355,54.0698,54.0218,54.0218,27000.0
2015-04-15 11:30:00,78.81,78.81,78.72,78.77,22300.0,54.0218,54.0218,53.9601,53.9944,22300.0
2015-04-15 11:35:00,78.77,78.77,78.65,78.67,15400.0,53.9944,53.9944,53.9121,53.9258,15400.0
2015-04-15 11:40:00,78.67,78.78,78.67,78.74,13300.0,53.9258,54.0012,53.9258,53.9738,13300.0
2015-04-15 11:45:00,78.76,78.77,78.72,78.77,35200.0,53.9875,53.9944,53.9601,53.9944,35200.0
2015-04-15 11:50:00,78.77,78.81,78.62,78.62,19400.0,53.9944,54.0218,53.8915,53.8915,19400.0
2015-04-15 11:55:00,78.62,78.66,78.5,78.53,16200.0,53.8915,53.9189,53.8093,53.8298,16200.0
2015-04-15 12:00:00,78.52,78.65,78.48,78.53,27600.0,53.823,53.9121,53.7956,53.8298,27600.0
2015-04-15 12:05:00,78.53,78.58,78.48,78.58,34700.0,53.8298,53.8641,53.7956,53.8641,34700.0
2015-04-15 12:10:00,78.56,78.57,78.49,78.5,10300.0,53.8504,53.8573,53.8024,53.8093,10300.0
2015-04-15 12:15:00,78.5,78.53,78.48,78.5,18800.0,53.8093,53.8298,53.7956,53.8093,18800.0
2015-04-15 12:20:00,78.51,78.59,78.48,78.54,18300.0,53.8161,53.871,53.7956,53.8367,18300.0
2015-04-15 12:25:00,78.54,78.59,78.48,78.49,12600.0,53.8367,53.871,53.7956,53.8024,12600.0
2015-04-15 12:30:00,78.48,78.54,78.46,78.5,12400.0,53.7956,53.8367,53.7819,53.8093,12400.0
2015-04-15 12:35:00,78.49,78.57,78.48,78.54,17600.0,53.8024,53.8573,53.7956,53.8367,17600.0
2015-04-15 12:40:00,78.54,78.67,78.51,78.65,15400.0,53.8367,53.9258,53.8161,53.9121,15400.0
2015-04-15 12:45:00,78.64,78.66,78.55,78.55,7200.0,53.9052,53.9189,53.8435,53.8435,7200.0
2015-04-15 12:50:00,78.54,78.7,78.54,78.65,23600.0,53.8367,53.9464,53.8367,53.9121,23600.0
2015-04-15 12:55:00,78.65,78.67,78.58,78.64,10100.0,53.9121,53.9258,53.8641,53.9052,10100.0
2015-04-15 13:00:00,78.63,78.65,78.57,78.62,15300.0,53.8984,53.9121,53.8573,53.8915,15300.0
2015-04-15 13:05:00,78.62,78.65,78.54,78.64,13300.0,53.8915,53.9121,53.8367,53.9052,13300.0
2015-04-15 13:10:00,78.63,78.67,78.56,78.67,18400.0,53.8984,53.9258,53.8504,53.9258,18400.0
2015-04-15 13:15:00,78.67,78.68,78.59,78.62,9300.0,53.9258,53.9327,53.871,53.8915,9300.0
2015-04-15 13:20:00,78.62,78.69,78.62,78.62,7000.0,53.8915,53.9395,53.8915,53.8915,7000.0
2015-04-15 13:25:00,78.61,78.8,78.6,78.78,18700.0,53.8847,54.0149,53.8778,54.0012,18700.0
2015-04-15 13:30:00,78.77,78.85,78.75,78.85,16200.0,53.9944,54.0492,53.9806,54.0492,16200.0
2015-04-15 13:35:00,78.87,78.88,78.81,78.82,24800.0,54.0629,54.0698,54.0218,54.0286,24800.0
2015-04-15 13:40:00,78.82,78.87,78.76,78.81,8900.0,54.0286,54.0629,53.9875,54.0218,8900.0
2015-04-15 13:45:00,78.82,78.87,78.79,78.81,14100.0,54.0286,54.0629,54.0081,54.0218,14100.0
2015-04-15 13:50:00,78.8,78.8,78.64,78.64,7500.0,54.0149,54.0149,53.9052,53.9052,7500.0
2015-04-15 13:55:00,78.65,78.67,78.61,78.67,12500.0,53.9121,53.9258,53.8847,53.9258,12500.0
2015-04-15 14:00:00,78.66,78.67,78.54,78.67,16700.0,53.9189,53.9258,53.8367,53.9258,16700.0
2015-04-15 14:05:00,78.66,78.88,78.66,78.85,30600.0,53.9189,54.0698,53.9189,54.0492,30600.0
2015-04-15 14:10:00,78.86,78.9,78.85,78.89,35600.0,54.056,54.0835,54.0492,54.0766,35600.0
2015-04-15 14:15:00,78.87,78.88,78.8,78.81,11400.0,54.0629,54.0698,54.0149,54.0218,11400.0
2015-04-15 14:20:00,78.81,78.81,78.75,78.81,29400.0,54.0218,54.0218,53.9806,54.0218,29400.0
2015-04-15 14:25:00,78.81,78.82,78.75,78.79,13400.0,54.0218,54.0286,53.9806,54.0081,13400.0
2015-04-15 14:30:00,78.8,78.82,78.72,78.82,19400.0,54.0149,54.0286,53.9601,54.0286,19400.0
2015-04-15 14:35:00,78.81,78.86,78.72,78.83,30300.0,54.0218,54.056,53.9601,54.0355,30300.0
2015-04-15 14:40:00,78.84,78.9,78.8,78.88,15300.0,54.0423,54.0835,54.0149,54.0698,15300.0
2015-04-15 14:45:00,78.87,78.9,78.81,78.89,39100.0,54.0629,54.0835,54.0218,54.0766,39100.0
2015-04-15 14:50:00,78.88,78.91,78.84,78.85,52900.0,54.0698,54.0903,54.0423,54.0492,52900.0
2015-04-15 14:55:00,78.85,78.99,78.83,78.99,32600.0,54.0492,54.1452,54.0355,54.1452,32600.0
2015-04-15 15:00:00,78.97,78.98,78.86,78.96,32700.0,54.1314,54.1383,54.056,54.1246,32700.0
2015-04-15 15:05:00,78.96,79.09,78.95,79.09,30000.0,54.1246,54.2137,54.1177,54.2137,30000.0
2015-04-15 15:10:00,79.08,79.09,78.92,78.99,40200.0,54.2068,54.2137,54.0972,54.1452,40200.0
2015-04-15 15:15:00,78.98,79.01,78.95,78.99,31600.0,54.1383,54.1589,54.1177,54.1452,31600.0
2015-04-15 15:20:00,78.99,79.09,78.98,79.09,30300.0,54.1452,54.2137,54.1383,54.2137,30300.0
2015-04-15 15:25:00,79.09,79.17,79.02,79.15,35200.0,54.2137,54.2685,54.1657,54.2548,35200.0
2015-04-15 15:30:00,79.14,79.18,79.08,79.12,48900.0,54.248,54.2754,54.2068,54.2343,48900.0
2015-04-15 15:35:00,79.11,79.12,78.95,78.96,77600.0,54.2274,54.2343,54.1177,54.1246,77600.0
2015-04-15 15:40:00,78.96,78.99,78.92,78.95,62600.0,54.1246,54.1452,54.0972,54.1177,62600.0
2015-04-15 15:45:00,78.94,78.96,78.88,78.9,77100.0,54.1109,54.1246,54.0698,54.0835,77100.0
2015-04-15 15:50:00,78.9,79.0,78.89,78.99,80800.0,54.0835,54.152,54.0766,54.1452,80800.0
2015-04-15 15:55:00,78.98,79.01,78.88,78.92,151900.0,54.1383,54.1589,54.0698,54.0972,151900.0
2015-04-16 09:30:00,78.82,78.82,78.17,78.51,53000.0,54.0286,54.0286,53.5831,53.8161,53000.0
2015-04-16 09:35:00,78.52,78.56,78.2,78.22,53600.0,53.823,53.8504,53.6036,53.6173,53600.0
2015-04-16 09:40:00,78.18,78.4,78.13,78.26,59200.0,53.5899,53.7407,53.5557,53.6448,59200.0
2015-04-16 09:45:00,78.25,78.31,78.15,78.21,21900.0,53.6379,53.679,53.5694,53.6105,21900.0
2015-04-16 09:50:00,78.21,78.27,78.13,78.25,22300.0,53.6105,53.6516,53.5557,53.6379,22300.0
2015-04-16 09:55:00,78.24,78.5,78.21,78.5,29100.0,53.6311,53.8093,53.6105,53.8093,29100.0
2015-04-16 10:00:00,78.48,78.54,78.42,78.42,38100.0,53.7956,53.8367,53.7544,53.7544,38100.0
2015-04-16 10:05:00,78.4,78.64,78.39,78.5,88200.0,53.7407,53.9052,53.7339,53.8093,88200.0
2015-04-16 10:10:00,78.49,78.55,78.32,78.46,56100.0,53.8024,53.8435,53.6859,53.7819,56100.0
2015-04-16 10:15:00,78.45,78.46,78.35,78.4,22500.0,53.775,53.7819,53.7065,53.7407,22500.0
2015-04-16 10:20:00,78.39,78.42,78.32,78.34,23800.0,53.7339,53.7544,53.6859,53.6996,23800.0
2015-04-16 10:25:00,78.34,78.36,78.22,78.22,20500.0,53.6996,53.7133,53.6173,53.6173,20500.0
2015-04-16 10:30:00,78.22,78.24,78.16,78.24,17500.0,53.6173,53.6311,53.5762,53.6311,17500.0
2015-04-16 10:35:00,78.24,78.45,78.2,78.4,31500.0,53.6311,53.775,53.6036,53.7407,31500.0
2015-04-16 10:40:00,78.39,78.53,78.39,78.43,20400.0,53.7339,53.8298,53.7339,53.7613,20400.0
2015-04-16 10:45:00,78.41,78.67,78.4,78.53,41500.0,53.7476,53.9258,53.7407,53.8298,41500.0
2015-04-16 10:50:00,78.52,78.58,78.39,78.44,16900.0,53.823,53.8641,53.7339,53.7681,16900.0
2015-04-16 10:55:00,78.45,78.57,78.44,78.57,20300.0,53.775,53.8573,53.7681,53.8573,20300.0
2015-04-16 11:00:00,78.57,78.59,78.49,78.5,16200.0,53.8573,53.871,53.8024,53.8093,16200.0
2015-04-16 11:05:00,78.52,78.61,78.44,78.54,21400.0,53.823,53.8847,53.7681,53.8367,21400.0
2015-04-16 11:10:00,78.52,78.53,78.44,78.44,15100.0,53.823,53.8298,53.7681,53.7681,15100.0
2015-04-16 11:15:00,78.45,78.51,78.4,78.43,18200.0,53.775,53.8161,53.7407,53.7613,18200.0
2015-04-16 11:20:00,78.41,78.53,78.39,78.45,18800.0,53.7476,53.8298,53.7339,53.775,18800.0
2015-04-16 11:25:00,78.46,78.46,78.39,78.46,13800.0,53.7819,53.7819,53.7339,53.7819,13800.0
2015-04-16 11:30:00,78.47,78.5,78.39,78.42,17800.0,53.7887,53.8093,53.7339,53.7544,17800.0
2015-04-16 11:35:00,78.43,78.5,78.38,78.47,15100.0,53.7613,53.8093,53.727,53.7887,15100.0
2015-04-16 11:40:00,78.45,78.45,78.35,78.37,11500.0,53.775,53.775,53.7065,53.7202,11500.0
2015-04-16 11:45:00,78.37,78.42,78.35,78.41,14400.0,53.7202,53.7544,53.7065,53.7476,14400.0
2015-04-16 11:50:00,78.41,78.49,78.41,78.42,9100.0,53.7476,53.8024,53.7476,53.7544,9100.0
2015-04-16 11:55:00,78.45,78.49,78.43,78.49,10700.0,53.775,53.8024,53.7613,53.8024,10700.0
2015-04-16 12:00:00,78.5,78.55,78.5,78.54,24000.0,53.8093,53.8435,53.8093,53.8367,24000.0
2015-04-16 12:05:00,78.54,78.64,78.53,78.6,19000.0,53.8367,53.9052,53.8298,53.8778,19000.0
2015-04-16 12:10:00,78.6,78.69,78.6,78.69,21900.0,53.8778,53.9395,53.8778,53.9395,21900.0
2015-04-16 12:15:00,78.69,78.86,78.67,78.7,24400.0,53.9395,54.056,53.9258,53.9464,24400.0
2015-04-16 12:20:00,78.7,78.73,78.61,78.65,21400.0,53.9464,53.9669,53.8847,53.9121,21400.0
2015-04-16 12:25:00,78.64,78.78,78.64,78.74,12200.0,53.9052,54.0012,53.9052,53.9738,12200.0
2015-04-16 12:30:00,78.73,78.82,78.64,78.76,11400.0,53.9669,54.0286,53.9052,53.9875,11400.0
2015-04-16 12:35:00,78.76,78.79,78.72,78.76,9000.0,53.9875,54.0081,53.9601,53.9875,9000.0
2015-04-16 12:40:00,78.77,78.84,78.73,78.78,13700.0,53.9944,54.0423,53.9669,54.0012,13700.0
2015-04-16 12:45:00,78.79,78.87,78.78,78.84,12300.0,54.0081,54.0629,54.0012,54.0423,12300.0
2015-04-16 12:50:00,78.83,78.86,78.67,78.73,41500.0,54.0355,54.056,53.9258,53.9669,41500.0
2015-04-16 12:55:00,78.74,78.82,78.68,78.82,12500.0,53.9738,54.0286,53.9327,54.0286,12500.0
2015-04-16 13:00:00,78.82,78.88,78.74,78.74,23200.0,54.0286,54.0698,53.9738,53.9738,23200.0
2015-04-16 13:05:00,78.74,78.8,78.72,78.8,15800.0,53.9738,54.0149,53.9601,54.0149,15800.0
2015-04-16 13:10:00,78.8,78.82,78.75,78.81,6900.0,54.0149,54.0286,53.9806,54.0218,6900.0
2015-04-16 13:15:00,78.83,78.83,78.77,78.8,9900.0,54.0355,54.0355,53.9944,54.0149,9900.0
2015-04-16 13:20:00,78.8,78.93,78.79,78.86,19100.0,54.0149,54.104,54.0081,54.056,19100.0
2015-04-16 13:25:00,78.87,78.89,78.77,78.77,18700.0,54.0629,54.0766,53.9944,53.9944,18700.0
2015-04-16 13:30:00,78.77,78.83,78.73,78.79,28800.0,53.9944,54.0355,53.9669,54.0081,28800.0
2015-04-16 13:35:00,78.79,78.84,78.78,78.78,11800.0,54.0081,54.0423,54.0012,54.0012,11800.0
2015-04-16 13:40:00,78.77,78.82,78.76,78.82,11200.0,53.9944,54.0286,53.9875,54.0286,11200.0
2015-04-16 13:45:00,78.83,78.91,78.83,78.9,13800.0,54.0355,54.0903,54.0355,54.0835,13800.0
2015-04-16 13:50:00,78.89,78.95,78.81,78.81,24200.0,54.0766,54.1177,54.0218,54.0218,24200.0
2015-04-16 13:55:00,78.81,78.91,78.81,78.85,14700.0,54.0218,54.0903,54.0218,54.0492,14700.0
2015-04-16 14:00:00,78.87,78.99,78.87,78.96,26700.0,54.0629,54.1452,54.0629,54.1246,26700.0
2015-04-16 14:05:00,78.96,78.96,78.89,78.92,18000.0,54.1246,54.1246,54.0766,54.0972,18000.0
2015-04-16 14:10:00,78.93,78.97,78.91,78.94,18000.0,54.104,54.1314,54.0903,54.1109,18000.0
2015-04-16 14:15:00,78.94,79.06,78.9,79.02,22300.0,54.1109,54.1931,54.0835,54.1657,22300.0
2015-04-16 14:20:00,79.02,79.06,79.0,79.03,13400.0,54.1657,54.1931,54.152,54.1726,13400.0
2015-04-16 14:25:00,79.02,79.15,78.98,79.11,33500.0,54.1657,54.2548,54.1383,54.2274,33500.0
2015-04-16 14:30:00,79.1,79.14,79.05,79.11,43600.0,54.2206,54.248,54.1863,54.2274,43600.0
2015-04-16 14:35:00,79.12,79.15,79.07,79.12,36100.0,54.2343,54.2548,54.2,54.2343,36100.0
2015-04-16 14:40:00,79.13,79.25,79.09,79.25,24700.0,54.2411,54.3234,54.2137,54.3234,24700.0
2015-04-16 14:45:00,79.26,79.27,79.19,79.22,9000.0,54.3302,54.3371,54.2822,54.3028,9000.0
2015-04-16 14:50:00,79.22,79.38,79.2,79.38,37900.0,54.3028,54.4125,54.2891,54.4125,37900.0
2015-04-16 14:55:00,79.39,79.46,79.36,79.44,32400.0,54.4193,54.4673,54.3988,54.4536,32400.0
2015-04-16 15:00:00,79.43,79.47,79.37,79.4,40700.0,54.4468,54.4742,54.4056,54.4262,40700.0
2015-04-16 15:05:00,79.4,79.41,79.31,79.38,44200.0,54.4262,54.4331,54.3645,54.4125,44200.0
2015-04-16 15:10:00,79.38,79.42,79.25,79.3,23200.0,54.4125,54.4399,54.3234,54.3576,23200.0
2015-04-16 15:15:00,79.27,79.31,79.21,79.27,25000.0,54.3371,54.3645,54.296,54.3371,25000.0
2015-04-16 15:20:00,79.28,79.29,79.19,79.2,30100.0,54.3439,54.3508,54.2822,54.2891,30100.0
2015-04-16 15:25:00,79.2,79.22,79.15,79.22,21000.0,54.2891,54.3028,54.2548,54.3028,21000.0
2015-04-16 15:30:00,79.22,79.28,79.16,79.24,26100.0,54.3028,54.3439,54.2617,54.3165,26100.0
2015-04-16 15:35:00,79.25,79.28,79.21,79.27,37100.0,54.3234,54.3439,54.296,54.3371,37100.0
2015-04-16 15:40:00,79.27,79.27,79.17,79.24,32300.0,54.3371,54.3371,54.2685,54.3165,32300.0
2015-04-16 15:45:00,79.25,79.28,79.15,79.18,66000.0,54.3234,54.3439,54.2548,54.2754,66000.0
2015-04-16 15:50:00,79.18,79.26,79.16,79.26,68500.0,54.2754,54.3302,54.2617,54.3302,68500.0
2015-04-16 15:55:00,79.25,79.28,79.17,79.23,95600.0,54.3234,54.3439,54.2685,54.3097,95600.0
2015-04-17 09:30:00,78.67,78.71,78.45,78.5,177200.0,53.9258,53.9532,53.775,53.8093,177200.0
2015-04-17 09:35:00,78.49,78.7,78.49,78.64,14000.0,53.8024,53.9464,53.8024,53.9052,14000.0
2015-04-17 09:40:00,78.68,78.78,78.5,78.62,23800.0,53.9327,54.0012,53.8093,53.8915,23800.0
2015-04-17 09:45:00,78.61,78.65,78.46,78.59,33400.0,53.8847,53.9121,53.7819,53.871,33400.0
2015-04-17 09:50:00,78.57,78.69,78.52,78.66,23500.0,53.8573,53.9395,53.823,53.9189,23500.0
2015-04-17 09:55:00,78.68,78.73,78.56,78.64,21500.0,53.9327,53.9669,53.8504,53.9052,21500.0
2015-04-17 10:00:00,78.6,78.76,78.48,78.5,35800.0,53.8778,53.9875,53.7956,53.8093,35800.0
2015-04-17 10:05:00,78.49,78.55,78.35,78.37,23500.0,53.8024,53.8435,53.7065,53.7202,23500.0
2015-04-17 10:10:00,78.32,78.34,78.2,78.25,30100.0,53.6859,53.6996,53.6036,53.6379,30100.0
2015-04-17 10:15:00,78.27,78.3,78.17,78.22,15700.0,53.6516,53.6722,53.5831,53.6173,15700.0
2015-04-17 10:20:00,78.21,78.34,78.2,78.28,15200.0,53.6105,53.6996,53.6036,53.6585,15200.0
2015-04-17 10:25:00,78.26,78.28,78.14,78.23,18700.0,53.6448,53.6585,53.5625,53.6242,18700.0
2015-04-17 10:30:00,78.22,78.29,78.18,78.2,12200.0,53.6173,53.6653,53.5899,53.6036,12200.0
2015-04-17 10:35:00,78.23,78.32,78.16,78.18,15400.0,53.6242,53.6859,53.5762,53.5899,15400.0
2015-04-17 10:40:00,78.2,78.29,78.19,78.28,6100.0,53.6036,53.6653,53.5968,53.6585,6100.0
2015-04-17 10:45:00,78.29,78.35,78.28,78.35,19900.0,53.6653,53.7065,53.6585,53.7065,19900.0
2015-04-17 10:50:00,78.36,78.36,78.27,78.3,18900.0,53.7133,53.7133,53.6516,53.6722,18900.0
2015-04-17 10:55:00,78.3,78.31,78.21,78.21,21000.0,53.6722,53.679,53.6105,53.6105,21000.0
2015-04-17 11:00:00,78.2,78.25,78.13,78.15,26800.0,53.6036,53.6379,53.5557,53.5694,26800.0
2015-04-17 11:05:00,78.13,78.2,78.13,78.2,12800.0,53.5557,53.6036,53.5557,53.6036,12800.0
2015-04-17 11:10:00,78.21,78.27,78.19,78.2,11500.0,53.6105,53.6516,53.5968,53.6036,11500.0
2015-04-17 11:15:00,78.22,78.24,78.1,78.11,15900.0,53.6173,53.6311,53.5351,53.5419,15900.0
2015-04-17 11:20:00,78.12,78.28,78.11,78.27,10000.0,53.5488,53.6585,53.5419,53.6516,10000.0
2015-04-17 11:25:00,78.28,78.3,78.2,78.29,15600.0,53.6585,53.6722,53.6036,53.6653,15600.0
2015-04-17 11:30:00,78.29,78.33,78.17,78.31,14800.0,53.6653,53.6927,53.5831,53.679,14800.0
2015-04-17 11:35:00,78.31,78.4,78.14,78.2,30000.0,53.679,53.7407,53.5625,53.6036,30000.0
2015-04-17 11:40:00,78.19,78.19,78.11,78.15,7800.0,53.5968,53.5968,53.5419,53.5694,7800.0
2015-04-17 11:45:00,78.18,78.25,78.18,78.23,8900.0,53.5899,53.6379,53.5899,53.6242,8900.0
2015-04-17 11:50:00,78.23,78.31,78.22,78.31,7300.0,53.6242,53.679,53.6173,53.679,7300.0
2015-04-17 11:55:00,78.32,78.37,78.3,78.31,9600.0,53.6859,53.7202,53.6722,53.679,9600.0
2015-04-17 12:00:00,78.31,78.34,78.18,78.2,13500.0,53.679,53.6996,53.5899,53.6036,13500.0
2015-04-17 12:05:00,78.2,78.23,78.11,78.23,19100.0,53.6036,53.6242,53.5419,53.6242,19100.0
2015-04-17 12:10:00,78.22,78.23,78.04,78.11,11400.0,53.6173,53.6242,53.494,53.5419,11400.0
2015-04-17 12:15:00,78.13,78.23,78.13,78.16,9700.0,53.5557,53.6242,53.5557,53.5762,9700.0
2015-04-17 12:20:00,78.21,78.31,78.13,78.13,10400.0,53.6105,53.679,53.5557,53.5557,10400.0
2015-04-17 12:25:00,78.15,78.2,78.1,78.14,11700.0,53.5694,53.6036,53.5351,53.5625,11700.0
2015-04-17 12:30:00,78.13,78.24,78.11,78.18,11400.0,53.5557,53.6311,53.5419,53.5899,11400.0
2015-04-17 12:35:00,78.16,78.24,78.14,78.14,10800.0,53.5762,53.6311,53.5625,53.5625,10800.0
2015-04-17 12:40:00,78.13,78.22,78.11,78.21,10000.0,53.5557,53.6173,53.5419,53.6105,10000.0
2015-04-17 12:45:00,78.23,78.26,78.2,78.26,7100.0,53.6242,53.6448,53.6036,53.6448,7100.0
2015-04-17 12:50:00,78.27,78.29,78.11,78.11,11400.0,53.6516,53.6653,53.5419,53.5419,11400.0
2015-04-17 12:55:00,78.12,78.21,78.11,78.17,8300.0,53.5488,53.6105,53.5419,53.5831,8300.0
2015-04-17 13:00:00,78.17,78.25,78.16,78.22,12500.0,53.5831,53.6379,53.5762,53.6173,12500.0
2015-04-17 13:05:00,78.22,78.27,78.18,78.18,9900.0,53.6173,53.6516,53.5899,53.5899,9900.0
2015-04-17 13:10:00,78.17,78.17,78.08,78.09,18500.0,53.5831,53.5831,53.5214,53.5282,18500.0
2015-04-17 13:15:00,78.08,78.17,78.05,78.16,13200.0,53.5214,53.5831,53.5008,53.5762,13200.0
2015-04-17 13:20:00,78.15,78.2,78.13,78.2,10100.0,53.5694,53.6036,53.5557,53.6036,10100.0
2015-04-17 13:25:00,78.19,78.27,78.17,78.25,29200.0,53.5968,53.6516,53.5831,53.6379,29200.0
2015-04-17 13:30:00,78.26,78.26,78.02,78.03,25300.0,53.6448,53.6448,53.4803,53.4871,25300.0
2015-04-17 13:35:00,78.03,78.04,77.96,77.99,16400.0,53.4871,53.494,53.4391,53.4597,16400.0
2015-04-17 13:40:00,78.0,78.12,77.99,78.11,11900.0,53.4665,53.5488,53.4597,53.5419,11900.0
2015-04-17 13:45:00,78.11,78.2,78.04,78.19,10500.0,53.5419,53.6036,53.494,53.5968,10500.0
2015-04-17 13:50:00,78.2,78.22,77.97,77.98,14200.0,53.6036,53.6173,53.446,53.4528,14200.0
2015-04-17 13:55:00,77.98,78.06,77.89,78.06,19300.0,53.4528,53.5077,53.3911,53.5077,19300.0
2015-04-17 14:00:00,78.07,78.07,77.9,77.91,19700.0,53.5145,53.5145,53.398,53.4048,19700.0
2015-04-17 14:05:00,77.9,77.92,77.79,77.81,23100.0,53.398,53.4117,53.3226,53.3363,23100.0
2015-04-17 14:10:00,77.83,77.93,77.75,77.9,22800.0,53.35,53.4186,53.2952,53.398,22800.0
2015-04-17 14:15:00,77.89,78.06,77.84,77.99,30800.0,53.3911,53.5077,53.3569,53.4597,30800.0
2015-04-17 14:20:00,77.97,78.04,77.93,77.93,12100.0,53.446,53.494,53.4186,53.4186,12100.0
2015-04-17 14:25:00,77.94,78.05,77.93,78.0,13800.0,53.4254,53.5008,53.4186,53.4665,13800.0
2015-04-17 14:30:00,78.0,78.06,77.93,78.04,15600.0,53.4665,53.5077,53.4186,53.494,15600.0
2015-04-17 14:35:00,78.04,78.08,78.0,78.02,16000.0,53.494,53.5214,53.4665,53.4803,16000.0
2015-04-17 14:40:00,78.03,78.11,78.03,78.11,17000.0,53.4871,53.5419,53.4871,53.5419,17000.0
2015-04-17 14:45:00,78.11,78.12,78.0,78.01,17100.0,53.5419,53.5488,53.4665,53.4734,17100.0
2015-04-17 14:50:00,78.0,78.0,77.92,77.92,11400.0,53.4665,53.4665,53.4117,53.4117,11400.0
2015-04-17 14:55:00,77.92,78.0,77.92,77.99,12000.0,53.4117,53.4665,53.4117,53.4597,12000.0
2015-04-17 15:00:00,77.98,78.06,77.98,78.03,25200.0,53.4528,53.5077,53.4528,53.4871,25200.0
2015-04-17 15:05:00,78.04,78.04,77.92,77.95,27200.0,53.494,53.494,53.4117,53.4323,27200.0
2015-04-17 15:10:00,77.95,78.02,77.93,77.96,18200.0,53.4323,53.4803,53.4186,53.4391,18200.0
2015-04-17 15:15:00,77.97,78.0,77.93,77.97,24100.0,53.446,53.4665,53.4186,53.446,24100.0
2015-04-17 15:20:00,77.98,78.02,77.87,77.89,31200.0,53.4528,53.4803,53.3774,53.3911,31200.0
2015-04-17 15:25:00,77.92,78.03,77.9,78.03,19800.0,53.4117,53.4871,53.398,53.4871,19800.0
2015-04-17 15:30:00,78.02,78.15,78.01,78.11,40400.0,53.4803,53.5694,53.4734,53.5419,40400.0
2015-04-17 15:35:00,78.1,78.15,78.03,78.09,33000.0,53.5351,53.5694,53.4871,53.5282,33000.0
2015-04-17 15:40:00,78.09,78.11,77.99,78.01,30500.0,53.5282,53.5419,53.4597,53.4734,30500.0
2015-04-17 15:45:00,78.0,78.01,77.95,77.97,90300.0,53.4665,53.4734,53.4323,53.446,90300.0
2015-04-17 15:50:00,77.97,78.05,77.96,78.04,55000.0,53.446,53.5008,53.4391,53.494,55000.0
2015-04-17 15:55:00,78.03,78.05,77.97,78.03,160500.0,53.4871,53.5008,53.446,53.4871,160500.0
2015-04-20 09:30:00,78.26,78.86,78.12,78.86,43500.0,53.6448,54.056,53.5488,54.056,43500.0
2015-04-20 09:35:00,78.85,79.08,78.81,79.07,26300.0,54.0492,54.2068,54.0218,54.2,26300.0
2015-04-20 09:40:00,79.07,79.24,79.05,79.17,20300.0,54.2,54.3165,54.1863,54.2685,20300.0
2015-04-20 09:45:00,79.18,79.53,79.16,79.49,33600.0,54.2754,54.5153,54.2617,54.4879,33600.0
2015-04-20 09:50:00,79.48,79.63,79.35,79.53,23200.0,54.481,54.5839,54.3919,54.5153,23200.0
2015-04-20 09:55:00,79.54,79.54,79.3,79.37,25900.0,54.5222,54.5222,54.3576,54.4056,25900.0
2015-04-20 10:00:00,79.4,79.51,79.3,79.35,28000.0,54.4262,54.5016,54.3576,54.3919,28000.0
2015-04-20 10:05:00,79.34,79.47,79.27,79.43,18500.0,54.3851,54.4742,54.3371,54.4468,18500.0
2015-04-20 10:10:00,79.46,79.52,79.38,79.41,47200.0,54.4673,54.5085,54.4125,54.4331,47200.0
2015-04-20 10:15:00,79.44,79.44,79.3,79.3,19000.0,54.4536,54.4536,54.3576,54.3576,19000.0
2015-04-20 10:20:00,79.3,79.43,79.18,79.35,33400.0,54.3576,54.4468,54.2754,54.3919,33400.0
2015-04-20 10:25:00,79.37,79.37,79.16,79.16,18500.0,54.4056,54.4056,54.2617,54.2617,18500.0
2015-04-20 10:30:00,79.18,79.31,79.16,79.3,33100.0,54.2754,54.3645,54.2617,54.3576,33100.0
2015-04-20 10:35:00,79.29,79.32,79.08,79.12,32100.0,54.3508,54.3714,54.2068,54.2343,32100.0
2015-04-20 10:40:00,79.15,79.26,79.15,79.18,28900.0,54.2548,54.3302,54.2548,54.2754,28900.0
2015-04-20 10:45:00,79.18,79.18,79.06,79.11,24800.0,54.2754,54.2754,54.1931,54.2274,24800.0
2015-04-20 10:50:00,79.13,79.2,79.04,79.2,32800.0,54.2411,54.2891,54.1794,54.2891,32800.0
2015-04-20 10:55:00,79.21,79.26,79.13,79.26,12600.0,54.296,54.3302,54.2411,54.3302,12600.0
2015-04-20 11:00:00,79.27,79.33,79.26,79.33,17200.0,54.3371,54.3782,54.3302,54.3782,17200.0
2015-04-20 11:05:00,79.34,79.34,79.2,79.22,17900.0,54.3851,54.3851,54.2891,54.3028,17900.0
2015-04-20 11:10:00,79.22,79.29,79.2,79.22,13700.0,54.3028,54.3508,54.2891,54.3028,13700.0
2015-04-20 11:15:00,79.21,79.29,79.19,79.22,13600.0,54.296,54.3508,54.2822,54.3028,13600.0
2015-04-20 11:20:00,79.21,79.21,79.1,79.13,20500.0,54.296,54.296,54.2206,54.2411,20500.0
2015-04-20 11:25:00,79.13,79.18,79.04,79.11,37700.0,54.2411,54.2754,54.1794,54.2274,37700.0
2015-04-20 11:30:00,79.12,79.29,79.12,79.29,21100.0,54.2343,54.3508,54.2343,54.3508,21100.0
2015-04-20 11:35:00,79.29,79.29,79.18,79.22,19900.0,54.3508,54.3508,54.2754,54.3028,19900.0
2015-04-20 11:40:00,79.23,79.29,79.18,79.23,12400.0,54.3097,54.3508,54.2754,54.3097,12400.0
2015-04-20 11:45:00,79.23,79.29,79.2,79.24,12100.0,54.3097,54.3508,54.2891,54.3165,12100.0
2015-04-20 11:50:00,79.24,79.31,79.17,79.23,20000.0,54.3165,54.3645,54.2685,54.3097,20000.0
2015-04-20 11:55:00,79.23,79.28,79.21,79.26,13400.0,54.3097,54.3439,54.296,54.3302,13400.0
2015-04-20 12:00:00,79.26,79.37,79.25,79.36,15200.0,54.3302,54.4056,54.3234,54.3988,15200.0
2015-04-20 12:05:00,79.37,79.48,79.28,79.45,25200.0,54.4056,54.481,54.3439,54.4605,25200.0
2015-04-20 12:10:00,79.46,79.59,79.44,79.53,21100.0,54.4673,54.5564,54.4536,54.5153,21100.0
2015-04-20 12:15:00,79.54,79.58,79.5,79.58,8300.0,54.5222,54.5496,54.4947,54.5496,8300.0
2015-04-20 12:20:00,79.58,79.58,79.46,79.51,15800.0,54.5496,54.5496,54.4673,54.5016,15800.0
2015-04-20 12:25:00,79.51,79.63,79.51,79.59,28200.0,54.5016,54.5839,54.5016,54.5564,28200.0
2015-04-20 12:30:00,79.58,79.64,79.55,79.59,11100.0,54.5496,54.5907,54.529,54.5564,11100.0
2015-04-20 12:35:00,79.58,79.6,79.47,79.47,23600.0,54.5496,54.5633,54.4742,54.4742,23600.0
2015-04-20 12:40:00,79.46,79.57,79.43,79.55,21600.0,54.4673,54.5427,54.4468,54.529,21600.0
2015-04-20 12:45:00,79.56,79.61,79.56,79.59,11400.0,54.5359,54.5701,54.5359,54.5564,11400.0
2015-04-20 12:50:00,79.6,79.64,79.57,79.6,12900.0,54.5633,54.5907,54.5427,54.5633,12900.0
2015-04-20 12:55:00,79.6,79.66,79.53,79.53,14800.0,54.5633,54.6044,54.5153,54.5153,14800.0
2015-04-20 13:00:00,79.55,79.65,79.52,79.64,14700.0,54.529,54.5976,54.5085,54.5907,14700.0
2015-04-20 13:05:00,79.64,79.65,79.52,79.55,16100.0,54.5907,54.5976,54.5085,54.529,16100.0
2015-04-20 13:10:00,79.54,79.56,79.52,79.54,19700.0,54.5222,54.5359,54.5085,54.5222,19700.0
2015-04-20 13:15:00,79.53,79.53,79.38,79.39,10200.0,54.5153,54.5153,54.4125,54.4193,10200.0
2015-04-20 13:20:00,79.36,79.41,79.34,79.37,16200.0,54.3988,54.4331,54.3851,54.4056,16200.0
2015-04-20 13:25:00,79.36,79.46,79.36,79.46,10200.0,54.3988,54.4673,54.3988,54.4673,10200.0
2015-04-20 13:30:00,79.47,79.48,79.37,79.42,16800.0,54.4742,54.481,54.4056,54.4399,16800.0
2015-04-20 13:35:00,79.42,79.43,79.32,79.33,13000.0,54.4399,54.4468,54.3714,54.3782,13000.0
2015-04-20 13:40:00,79.33,79.39,79.3,79.35,14600.0,54.3782,54.4193,54.3576,54.3919,14600.0
2015-04-20 13:45:00,79.34,79.36,79.28,79.33,17400.0,54.3851,54.3988,54.3439,54.3782,17400.0
2015-04-20 13:50:00,79.33,79.38,79.29,79.32,12400.0,54.3782,54.4125,54.3508,54.3714,12400.0
2015-04-20 13:55:00,79.31,79.34,79.13,79.16,29900.0,54.3645,54.3851,54.2411,54.2617,29900.0
2015-04-20 14:00:00,79.17,79.21,79.12,79.15,14600.0,54.2685,54.296,54.2343,54.2548,14600.0
2015-04-20 14:05:00,79.16,79.19,79.06,79.14,16600.0,54.2617,54.2822,54.1931,54.248,16600.0
2015-04-20 14:10:00,79.14,79.17,79.1,79.11,16100.0,54.248,54.2685,54.2206,54.2274,16100.0
2015-04-20 14:15:00,79.12,79.19,79.12,79.14,12100.0,54.2343,54.2822,54.2343,54.248,12100.0
2015-04-20 14:20:00,79.13,79.17,79.01,79.12,28500.0,54.2411,54.2685,54.1589,54.2343,28500.0
2015-04-20 14:25:00,79.12,79.17,79.08,79.17,13900.0,54.2343,54.2685,54.2068,54.2685,13900.0
2015-04-20 14:30:00,79.18,79.21,79.1,79.1,15800.0,54.2754,54.296,54.2206,54.2206,15800.0
2015-04-20 14:35:00,79.1,79.12,79.06,79.12,13800.0,54.2206,54.2343,54.1931,54.2343,13800.0
2015-04-20 14:40:00,79.12,79.18,79.02,79.02,30600.0,54.2343,54.2754,54.1657,54.1657,30600.0
2015-04-20 14:45:00,79.01,79.01,78.93,78.93,18800.0,54.1589,54.1589,54.104,54.104,18800.0
2015-04-20 14:50:00,78.94,78.99,78.71,78.75,59600.0,54.1109,54.1452,53.9532,53.9806,59600.0
2015-04-20 14:55:00,78.74,78.74,78.61,78.64,21000.0,53.9738,53.9738,53.8847,53.9052,21000.0
2015-04-20 15:00:00,78.64,78.96,78.63,78.93,31500.0,53.9052,54.1246,53.8984,54.104,31500.0
2015-04-20 15:05:00,78.94,79.13,78.93,79.13,43100.0,54.1109,54.2411,54.104,54.2411,43100.0
2015-04-20 15:10:00,79.13,79.23,79.12,79.21,36100.0,54.2411,54.3097,54.2343,54.296,36100.0
2015-04-20 15:15:00,79.21,79.29,79.19,79.28,26100.0,54.296,54.3508,54.2822,54.3439,26100.0
2015-04-20 15:20:00,79.29,79.3,79.19,79.25,29700.0,54.3508,54.3576,54.2822,54.3234,29700.0
2015-04-20 15:25:00,79.25,79.35,79.19,79.31,48300.0,54.3234,54.3919,54.2822,54.3645,48300.0
2015-04-20 15:30:00,79.32,79.36,79.23,79.27,44000.0,54.3714,54.3988,54.3097,54.3371,44000.0
2015-04-20 15:35:00,79.27,79.3,79.19,79.2,47800.0,54.3371,54.3576,54.2822,54.2891,47800.0
2015-04-20 15:40:00,79.2,79.25,79.14,79.22,45700.0,54.2891,54.3234,54.248,54.3028,45700.0
2015-04-20 15:45:00,79.22,79.28,79.21,79.27,65500.0,54.3028,54.3439,54.296,54.3371,65500.0
2015-04-20 15:50:00,79.27,79.31,79.24,79.29,67000.0,54.3371,54.3645,54.3165,54.3508,67000.0
2015-04-20 15:55:00,79.29,79.36,79.25,79.32,129100.0,54.3508,54.3988,54.3234,54.3714,129100.0
2015-04-21 09:30:00,79.3,79.34,78.96,79.1,35000.0,54.3576,54.3851,54.1246,54.2206,35000.0
2015-04-21 09:35:00,79.07,79.13,78.7,78.7,37000.0,54.2,54.2411,53.9464,53.9464,37000.0
2015-04-21 09:40:00,78.74,79.07,78.73,79.07,25300.0,53.9738,54.2,53.9669,54.2,25300.0
2015-04-21 09:45:00,79.08,79.12,78.89,78.89,19100.0,54.2068,54.2343,54.0766,54.0766,19100.0
2015-04-21 09:50:00,78.93,78.99,78.78,78.87,18100.0,54.104,54.1452,54.0012,54.0629,18100.0
2015-04-21 09:55:00,78.87,78.95,78.8,78.88,13100.0,54.0629,54.1177,54.0149,54.0698,13100.0
2015-04-21 10:00:00,78.89,79.08,78.84,79.06,39900.0,54.0766,54.2068,54.0423,54.1931,39900.0
2015-04-21 10:05:00,79.09,79.14,79.0,79.04,29200.0,54.2137,54.248,54.152,54.1794,29200.0
2015-04-21 10:10:00,79.07,79.12,79.05,79.1,35800.0,54.2,54.2343,54.1863,54.2206,35800.0
2015-04-21 10:15:00,79.1,79.19,79.07,79.1,34400.0,54.2206,54.2822,54.2,54.2206,34400.0
2015-04-21 10:20:00,79.1,79.28,79.09,79.2,19800.0,54.2206,54.3439,54.2137,54.2891,19800.0
2015-04-21 10:25:00,79.2,79.37,79.19,79.29,15700.0,54.2891,54.4056,54.2822,54.3508,15700.0
2015-04-21 10:30:00,79.28,79.41,79.24,79.36,30200.0,54.3439,54.4331,54.3165,54.3988,30200.0
2015-04-21 10:35:00,79.34,79.35,79.18,79.29,32200.0,54.3851,54.3919,54.2754,54.3508,32200.0
2015-04-21 10:40:00,79.28,79.29,79.15,79.21,18500.0,54.3439,54.3508,54.2548,54.296,18500.0
2015-04-21 10:45:00,79.24,79.29,79.22,79.27,16400.0,54.3165,54.3508,54.3028,54.3371,16400.0
2015-04-21 10:50:00,79.28,79.45,79.28,79.42,16400.0,54.3439,54.4605,54.3439,54.4399,16400.0
2015-04-21 10:55:00,79.43,79.43,79.36,79.36,15800.0,54.4468,54.4468,54.3988,54.3988,15800.0
2015-04-21 11:00:00,79.36,79.55,79.32,79.51,27800.0,54.3988,54.529,54.3714,54.5016,27800.0
2015-04-21 11:05:00,79.52,79.6,79.52,79.6,17500.0,54.5085,54.5633,54.5085,54.5633,17500.0
2015-04-21 11:10:00,79.59,79.59,79.55,79.55,22200.0,54.5564,54.5564,54.529,54.529,22200.0
2015-04-21 11:15:00,79.55,79.61,79.54,79.54,27600.0,54.529,54.5701,54.5222,54.5222,27600.0
2015-04-21 11:20:00,79.55,79.58,79.51,79.57,20500.0,54.529,54.5496,54.5016,54.5427,20500.0
2015-04-21 11:25:00,79.58,79.58,79.51,79.56,23000.0,54.5496,54.5496,54.5016,54.5359,23000.0
2015-04-21 11:30:00,79.55,79.62,79.46,79.5,37200.0,54.529,54.577,54.4673,54.4947,37200.0
2015-04-21 11:35:00,79.49,79.64,79.49,79.54,24000.0,54.4879,54.5907,54.4879,54.5222,24000.0
2015-04-21 11:40:00,79.54,79.58,79.48,79.54,22700.0,54.5222,54.5496,54.481,54.5222,22700.0
2015-04-21 11:45:00,79.53,79.53,79.28,79.39,24600.0,54.5153,54.5153,54.3439,54.4193,24600.0
2015-04-21 11:50:00,79.39,79.43,79.34,79.39,18800.0,54.4193,54.4468,54.3851,54.4193,18800.0
2015-04-21 11:55:00,79.41,79.42,79.32,79.37,14900.0,54.4331,54.4399,54.3714,54.4056,14900.0
2015-04-21 12:00:00,79.36,79.43,79.31,79.38,19500.0,54.3988,54.4468,54.3645,54.4125,19500.0
2015-04-21 12:05:00,79.38,79.56,79.35,79.55,50500.0,54.4125,54.5359,54.3919,54.529,50500.0
2015-04-21 12:10:00,79.53,79.53,79.33,79.33,6000.0,54.5153,54.5153,54.3782,54.3782,6000.0
2015-04-21 12:15:00,79.33,79.37,79.31,79.31,13800.0,54.3782,54.4056,54.3645,54.3645,13800.0
2015-04-21 12:20:00,79.31,79.33,79.27,79.3,9400.0,54.3645,54.3782,54.3371,54.3576,9400.0
2015-04-21 12:25:00,79.28,79.35,79.22,79.25,36300.0,54.3439,54.3919,54.3028,54.3234,36300.0
2015-04-21 12:30:00,79.25,79.39,79.24,79.34,10600.0,54.3234,54.4193,54.3165,54.3851,10600.0
2015-04-21 12:35:00,79.33,79.34,79.24,79.34,38100.0,54.3782,54.3851,54.3165,54.3851,38100.0
2015-04-21 12:40:00,79.33,79.36,79.24,79.26,11300.0,54.3782,54.3988,54.3165,54.3302,11300.0
2015-04-21 12:45:00,79.27,79.36,79.21,79.25,18100.0,54.3371,54.3988,54.296,54.3234,18100.0
2015-04-21 12:50:00,79.25,79.3,79.24,79.26,18700.0,54.3234,54.3576,54.3165,54.3302,18700.0
2015-04-21 12:55:00,79.26,79.29,79.24,79.28,28900.0,54.3302,54.3508,54.3165,54.3439,28900.0
2015-04-21 13:00:00,79.27,79.39,79.24,79.33,17700.0,54.3371,54.4193,54.3165,54.3782,17700.0
2015-04-21 13:05:00,79.34,79.38,79.31,79.31,9400.0,54.3851,54.4125,54.3645,54.3645,9400.0
2015-04-21 13:10:00,79.3,79.35,79.25,79.29,22400.0,54.3576,54.3919,54.3234,54.3508,22400.0
2015-04-21 13:15:00,79.29,79.35,79.24,79.33,18600.0,54.3508,54.3919,54.3165,54.3782,18600.0
2015-04-21 13:20:00,79.35,79.37,79.25,79.27,16000.0,54.3919,54.4056,54.3234,54.3371,16000.0
2015-04-21 13:25:00,79.26,79.29,79.25,79.29,15400.0,54.3302,54.3508,54.3234,54.3508,15400.0
2015-04-21 13:30:00,79.28,79.35,79.27,79.32,13500.0,54.3439,54.3919,54.3371,54.3714,13500.0
2015-04-21 13:35:00,79.32,79.32,79.12,79.14,26800.0,54.3714,54.3714,54.2343,54.248,26800.0
2015-04-21 13:40:00,79.14,79.17,79.03,79.08,17300.0,54.248,54.2685,54.1726,54.2068,17300.0
2015-04-21 13:45:00,79.09,79.12,79.01,79.08,13600.0,54.2137,54.2343,54.1589,54.2068,13600.0
2015-04-21 13:50:00,79.08,79.09,78.93,78.94,21700.0,54.2068,54.2137,54.104,54.1109,21700.0
2015-04-21 13:55:00,78.94,79.05,78.94,79.0,35700.0,54.1109,54.1863,54.1109,54.152,35700.0
2015-04-21 14:00:00,79.0,79.03,78.96,79.01,18900.0,54.152,54.1726,54.1246,54.1589,18900.0
2015-04-21 14:05:00,79.01,79.04,78.95,79.03,25300.0,54.1589,54.1794,54.1177,54.1726,25300.0
2015-04-21 14:10:00,79.02,79.05,78.99,79.05,18700.0,54.1657,54.1863,54.1452,54.1863,18700.0
2015-04-21 14:15:00,79.04,79.09,78.99,79.05,21600.0,54.1794,54.2137,54.1452,54.1863,21600.0
2015-04-21 14:20:00,79.06,79.16,79.06,79.11,13700.0,54.1931,54.2617,54.1931,54.2274,13700.0
2015-04-21 14:25:00,79.1,79.27,79.1,79.27,20100.0,54.2206,54.3371,54.2206,54.3371,20100.0
2015-04-21 14:30:00,79.29,79.29,79.17,79.17,17900.0,54.3508,54.3508,54.2685,54.2685,17900.0
2015-04-21 14:35:00,79.15,79.19,79.1,79.15,9500.0,54.2548,54.2822,54.2206,54.2548,9500.0
2015-04-21 14:40:00,79.16,79.16,79.08,79.11,12200.0,54.2617,54.2617,54.2068,54.2274,12200.0
2015-04-21 14:45:00,79.12,79.36,79.12,79.35,14200.0,54.2343,54.3988,54.2343,54.3919,14200.0
2015-04-21 14:50:00,79.35,79.37,79.29,79.37,21200.0,54.3919,54.4056,54.3508,54.4056,21200.0
2015-04-21 14:55:00,79.38,79.5,79.37,79.42,21900.0,54.4125,54.4947,54.4056,54.4399,21900.0
2015-04-21 15:00:00,79.42,79.46,79.32,79.34,20400.0,54.4399,54.4673,54.3714,54.3851,20400.0
2015-04-21 15:05:00,79.34,79.38,79.28,79.38,18500.0,54.3851,54.4125,54.3439,54.4125,18500.0
2015-04-21 15:10:00,79.38,79.41,79.32,79.4,35000.0,54.4125,54.4331,54.3714,54.4262,35000.0
2015-04-21 15:15:00,79.4,79.44,79.37,79.4,31600.0,54.4262,54.4536,54.4056,54.4262,31600.0
2015-04-21 15:20:00,79.4,79.42,79.34,79.38,56800.0,54.4262,54.4399,54.3851,54.4125,56800.0
2015-04-21 15:25:00,79.38,79.44,79.31,79.42,52900.0,54.4125,54.4536,54.3645,54.4399,52900.0
2015-04-21 15:30:00,79.43,79.45,79.34,79.45,49500.0,54.4468,54.4605,54.3851,54.4605,49500.0
2015-04-21 15:35:00,79.45,79.52,79.44,79.52,45200.0,54.4605,54.5085,54.4536,54.5085,45200.0
2015-04-21 15:40:00,79.51,79.53,79.46,79.5,57400.0,54.5016,54.5153,54.4673,54.4947,57400.0
2015-04-21 15:45:00,79.49,79.53,79.43,79.46,89700.0,54.4879,54.5153,54.4468,54.4673,89700.0
2015-04-21 15:50:00,79.47,79.53,79.45,79.5,53100.0,54.4742,54.5153,54.4605,54.4947,53100.0
2015-04-21 15:55:00,79.51,79.54,79.49,79.52,116400.0,54.5016,54.5222,54.4879,54.5085,116400.0
2015-04-22 09:30:00,79.92,79.92,79.34,79.47,58900.0,54.7826,54.7826,54.3851,54.4742,58900.0
2015-04-22 09:35:00,79.5,79.83,79.42,79.8,52000.0,54.4947,54.7209,54.4399,54.7004,52000.0
2015-04-22 09:40:00,79.8,79.98,79.8,79.94,49400.0,54.7004,54.8238,54.7004,54.7963,49400.0
2015-04-22 09:45:00,79.97,79.99,79.85,79.91,44000.0,54.8169,54.8306,54.7347,54.7758,44000.0
2015-04-22 09:50:00,79.9,80.2,79.89,80.13,126200.0,54.7689,54.9746,54.7621,54.9266,126200.0
2015-04-22 09:55:00,80.11,80.13,79.93,80.06,27400.0,54.9129,54.9266,54.7895,54.8786,27400.0
2015-04-22 10:00:00,80.04,80.07,79.81,79.86,53500.0,54.8649,54.8855,54.7072,54.7415,53500.0
2015-04-22 10:05:00,79.86,79.89,79.74,79.8,28700.0,54.7415,54.7621,54.6593,54.7004,28700.0
2015-04-22 10:10:00,79.8,79.89,79.74,79.86,27600.0,54.7004,54.7621,54.6593,54.7415,27600.0
2015-04-22 10:15:00,79.86,79.89,79.76,79.79,16800.0,54.7415,54.7621,54.673,54.6935,16800.0
2015-04-22 10:20:00,79.78,79.99,79.78,79.89,12000.0,54.6867,54.8306,54.6867,54.7621,12000.0
2015-04-22 10:25:00,79.9,79.91,79.78,79.83,17000.0,54.7689,54.7758,54.6867,54.7209,17000.0
2015-04-22 10:30:00,79.83,80.09,79.83,79.85,57400.0,54.7209,54.8992,54.7209,54.7347,57400.0
2015-04-22 10:35:00,79.84,80.03,79.78,80.03,24400.0,54.7278,54.858,54.6867,54.858,24400.0
2015-04-22 10:40:00,80.03,80.35,80.0,80.26,34100.0,54.858,55.0774,54.8375,55.0157,34100.0
2015-04-22 10:45:00,80.25,80.35,80.21,80.29,21600.0,55.0088,55.0774,54.9814,55.0363,21600.0
2015-04-22 10:50:00,80.26,80.26,80.12,80.14,12100.0,55.0157,55.0157,54.9197,54.9334,12100.0
2015-04-22 10:55:00,80.15,80.35,80.14,80.31,15100.0,54.9403,55.0774,54.9334,55.05,15100.0
2015-04-22 11:00:00,80.3,80.39,80.23,80.33,31200.0,55.0431,55.1048,54.9951,55.0637,31200.0
2015-04-22 11:05:00,80.33,80.38,80.28,80.28,26700.0,55.0637,55.098,55.0294,55.0294,26700.0
2015-04-22 11:10:00,80.28,80.67,80.28,80.55,79600.0,55.0294,55.2967,55.0294,55.2145,79600.0
2015-04-22 11:15:00,80.54,80.62,80.48,80.55,22500.0,55.2076,55.2625,55.1665,55.2145,22500.0
2015-04-22 11:20:00,80.55,80.71,80.55,80.7,25000.0,55.2145,55.3242,55.2145,55.3173,25000.0
2015-04-22 11:25:00,80.71,80.76,80.63,80.7,23200.0,55.3242,55.3584,55.2693,55.3173,23200.0
2015-04-22 11:30:00,80.7,80.75,80.49,80.5,24200.0,55.3173,55.3516,55.1734,55.1802,24200.0
2015-04-22 11:35:00,80.5,80.64,80.5,80.64,22900.0,55.1802,55.2762,55.1802,55.2762,22900.0
2015-04-22 11:40:00,80.64,80.65,80.53,80.61,14600.0,55.2762,55.283,55.2008,55.2556,14600.0
2015-04-22 11:45:00,80.62,80.63,80.53,80.59,13800.0,55.2625,55.2693,55.2008,55.2419,13800.0
2015-04-22 11:50:00,80.61,80.61,80.49,80.55,24100.0,55.2556,55.2556,55.1734,55.2145,24100.0
2015-04-22 11:55:00,80.56,80.64,80.51,80.59,14500.0,55.2213,55.2762,55.1871,55.2419,14500.0
2015-04-22 12:00:00,80.6,80.67,80.52,80.66,17000.0,55.2488,55.2967,55.1939,55.2899,17000.0
2015-04-22 12:05:00,80.65,80.68,80.6,80.63,26100.0,55.283,55.3036,55.2488,55.2693,26100.0
2015-04-22 12:10:00,80.64,80.69,80.63,80.68,11700.0,55.2762,55.3105,55.2693,55.3036,11700.0
2015-04-22 12:15:00,80.68,80.92,80.64,80.86,56900.0,55.3036,55.4681,55.2762,55.427,56900.0
2015-04-22 12:20:00,80.87,80.92,80.84,80.88,18400.0,55.4338,55.4681,55.4133,55.4407,18400.0
2015-04-22 12:25:00,80.88,80.89,80.84,80.86,10700.0,55.4407,55.4475,55.4133,55.427,10700.0
2015-04-22 12:30:00,80.86,80.9,80.71,80.76,15100.0,55.427,55.4544,55.3242,55.3584,15100.0
2015-04-22 12:35:00,80.76,80.83,80.72,80.83,13500.0,55.3584,55.4064,55.331,55.4064,13500.0
2015-04-22 12:40:00,80.83,81.05,80.82,81.05,40200.0,55.4064,55.5572,55.3996,55.5572,40200.0
2015-04-22 12:45:00,81.04,81.07,80.9,80.9,14400.0,55.5504,55.5709,55.4544,55.4544,14400.0
2015-04-22 12:50:00,80.89,80.9,80.83,80.86,9800.0,55.4475,55.4544,55.4064,55.427,9800.0
2015-04-22 12:55:00,80.87,80.9,80.78,80.82,8800.0,55.4338,55.4544,55.3721,55.3996,8800.0
2015-04-22 13:00:00,80.8,80.92,80.79,80.9,32000.0,55.3859,55.4681,55.379,55.4544,32000.0
2015-04-22 13:05:00,80.89,80.91,80.75,80.77,12700.0,55.4475,55.4613,55.3516,55.3653,12700.0
2015-04-22 13:10:00,80.78,80.78,80.67,80.71,14300.0,55.3721,55.3721,55.2967,55.3242,14300.0
2015-04-22 13:15:00,80.71,80.81,80.7,80.71,17000.0,55.3242,55.3927,55.3173,55.3242,17000.0
2015-04-22 13:20:00,80.73,80.74,80.64,80.67,14700.0,55.3379,55.3447,55.2762,55.2967,14700.0
2015-04-22 13:25:00,80.69,80.71,80.63,80.63,11700.0,55.3105,55.3242,55.2693,55.2693,11700.0
2015-04-22 13:30:00,80.64,80.65,80.58,80.61,14100.0,55.2762,55.283,55.235,55.2556,14100.0
2015-04-22 13:35:00,80.62,80.68,80.59,80.63,20500.0,55.2625,55.3036,55.2419,55.2693,20500.0
2015-04-22 13:40:00,80.63,80.79,80.62,80.79,14800.0,55.2693,55.379,55.2625,55.379,14800.0
2015-04-22 13:45:00,80.78,80.82,80.73,80.79,17600.0,55.3721,55.3996,55.3379,55.379,17600.0
2015-04-22 13:50:00,80.78,80.8,80.74,80.76,8700.0,55.3721,55.3859,55.3447,55.3584,8700.0
2015-04-22 13:55:00,80.76,80.8,80.75,80.77,16600.0,55.3584,55.3859,55.3516,55.3653,16600.0
2015-04-22 14:00:00,80.77,80.82,80.74,80.82,16400.0,55.3653,55.3996,55.3447,55.3996,16400.0
2015-04-22 14:05:00,80.81,80.89,80.79,80.86,11300.0,55.3927,55.4475,55.379,55.427,11300.0
2015-04-22 14:10:00,80.86,80.86,80.79,80.82,13400.0,55.427,55.427,55.379,55.3996,13400.0
2015-04-22 14:15:00,80.82,80.85,80.78,80.78,14700.0,55.3996,55.4201,55.3721,55.3721,14700.0
2015-04-22 14:20:00,80.77,80.81,80.73,80.79,21900.0,55.3653,55.3927,55.3379,55.379,21900.0
2015-04-22 14:25:00,80.79,80.81,80.76,80.78,11500.0,55.379,55.3927,55.3584,55.3721,11500.0
2015-04-22 14:30:00,80.78,80.83,80.76,80.83,20100.0,55.3721,55.4064,55.3584,55.4064,20100.0
2015-04-22 14:35:00,80.82,80.83,80.75,80.75,11000.0,55.3996,55.4064,55.3516,55.3516,11000.0
2015-04-22 14:40:00,80.75,80.79,80.74,80.77,11300.0,55.3516,55.379,55.3447,55.3653,11300.0
2015-04-22 14:45:00,80.77,80.8,80.74,80.77,11200.0,55.3653,55.3859,55.3447,55.3653,11200.0
2015-04-22 14:50:00,80.77,80.8,80.75,80.78,13700.0,55.3653,55.3859,55.3516,55.3721,13700.0
2015-04-22 14:55:00,80.77,80.82,80.77,80.81,10700.0,55.3653,55.3996,55.3653,55.3927,10700.0
2015-04-22 15:00:00,80.8,80.81,80.74,80.77,29300.0,55.3859,55.3927,55.3447,55.3653,29300.0
2015-04-22 15:05:00,80.78,80.94,80.78,80.92,28000.0,55.3721,55.4818,55.3721,55.4681,28000.0
2015-04-22 15:10:00,80.92,80.93,80.81,80.91,25800.0,55.4681,55.475,55.3927,55.4613,25800.0
2015-04-22 15:15:00,80.91,80.92,80.82,80.83,30500.0,55.4613,55.4681,55.3996,55.4064,30500.0
2015-04-22 15:20:00,80.83,80.91,80.82,80.91,25000.0,55.4064,55.4613,55.3996,55.4613,25000.0
2015-04-22 15:25:00,80.91,80.92,80.87,80.91,18100.0,55.4613,55.4681,55.4338,55.4613,18100.0
2015-04-22 15:30:00,80.92,80.93,80.83,80.89,39200.0,55.4681,55.475,55.4064,55.4475,39200.0
2015-04-22 15:35:00,80.89,80.89,80.81,80.88,54600.0,55.4475,55.4475,55.3927,55.4407,54600.0
2015-04-22 15:40:00,80.87,80.94,80.86,80.87,53500.0,55.4338,55.4818,55.427,55.4338,53500.0
2015-04-22 15:45:00,80.87,81.0,80.86,80.9,86700.0,55.4338,55.5229,55.427,55.4544,86700.0
2015-04-22 15:50:00,80.9,80.95,80.89,80.94,54400.0,55.4544,55.4887,55.4475,55.4818,54400.0
2015-04-22 15:55:00,80.93,80.98,80.88,80.93,106500.0,55.475,55.5092,55.4407,55.475,106500.0
2015-04-23 09:30:00,81.14,81.5,80.9,81.32,101300.0,55.6189,55.8657,55.4544,55.7423,101300.0
2015-04-23 09:35:00,81.39,81.68,81.39,81.52,40300.0,55.7903,55.9891,55.7903,55.8794,40300.0
2015-04-23 09:40:00,81.58,81.58,81.27,81.32,40600.0,55.9205,55.9205,55.708,55.7423,40600.0
2015-04-23 09:45:00,81.31,81.42,81.2,81.35,52700.0,55.7354,55.8108,55.66,55.7629,52700.0
2015-04-23 09:50:00,81.35,81.55,81.35,81.45,28300.0,55.7629,55.9,55.7629,55.8314,28300.0
2015-04-23 09:55:00,81.48,81.66,81.39,81.62,21100.0,55.852,55.9754,55.7903,55.9479,21100.0
2015-04-23 10:00:00,81.63,81.63,81.23,81.25,32200.0,55.9548,55.9548,55.6806,55.6943,32200.0
2015-04-23 10:05:00,81.23,81.34,81.2,81.25,61600.0,55.6806,55.756,55.66,55.6943,61600.0
2015-04-23 10:10:00,81.25,81.43,81.18,81.4,54600.0,55.6943,55.8177,55.6463,55.7971,54600.0
2015-04-23 10:15:00,81.38,81.4,80.93,80.94,49600.0,55.7834,55.7971,55.475,55.4818,49600.0
2015-04-23 10:20:00,80.93,80.98,80.84,80.9,54000.0,55.475,55.5092,55.4133,55.4544,54000.0
2015-04-23 10:25:00,80.91,81.03,80.9,80.99,17200.0,55.4613,55.5435,55.4544,55.5161,17200.0
2015-04-23 10:30:00,80.98,81.29,80.94,81.27,29200.0,55.5092,55.7217,55.4818,55.708,29200.0
2015-04-23 10:35:00,81.26,81.29,81.05,81.1,26000.0,55.7012,55.7217,55.5572,55.5915,26000.0
2015-04-23 10:40:00,81.12,81.32,81.12,81.27,31800.0,55.6052,55.7423,55.6052,55.708,31800.0
2015-04-23 10:45:00,81.26,81.35,81.26,81.28,18900.0,55.7012,55.7629,55.7012,55.7149,18900.0
2015-04-23 10:50:00,81.29,81.32,81.07,81.09,19500.0,55.7217,55.7423,55.5709,55.5846,19500.0
2015-04-23 10:55:00,81.07,81.13,81.0,81.02,25600.0,55.5709,55.6121,55.5229,55.5367,25600.0
2015-04-23 11:00:00,81.0,81.13,81.0,81.05,11600.0,55.5229,55.6121,55.5229,55.5572,11600.0
2015-04-23 11:05:00,81.04,81.27,81.04,81.22,18500.0,55.5504,55.708,55.5504,55.6737,18500.0
2015-04-23 11:10:00,81.21,81.21,81.08,81.08,12100.0,55.6669,55.6669,55.5778,55.5778,12100.0
2015-04-23 11:15:00,81.06,81.11,80.98,81.11,31000.0,55.5641,55.5983,55.5092,55.5983,31000.0
2015-04-23 11:20:00,81.13,81.19,81.09,81.15,10200.0,55.6121,55.6532,55.5846,55.6258,10200.0
2015-04-23 11:25:00,81.13,81.21,81.06,81.09,14800.0,55.6121,55.6669,55.5641,55.5846,14800.0
2015-04-23 11:30:00,81.12,81.17,81.0,81.16,11500.0,55.6052,55.6395,55.5229,55.6326,11500.0
2015-04-23 11:35:00,81.21,81.27,81.15,81.15,19100.0,55.6669,55.708,55.6258,55.6258,19100.0
2015-04-23 11:40:00,81.15,81.21,81.12,81.12,19000.0,55.6258,55.6669,55.6052,55.6052,19000.0
2015-04-23 11:45:00,81.14,81.18,81.06,81.09,10600.0,55.6189,55.6463,55.5641,55.5846,10600.0
2015-04-23 11:50:00,81.1,81.38,81.07,81.33,24800.0,55.5915,55.7834,55.5709,55.7492,24800.0
2015-04-23 11:55:00,81.33,81.38,81.18,81.18,16700.0,55.7492,55.7834,55.6463,55.6463,16700.0
2015-04-23 12:00:00,81.18,81.2,81.13,81.15,13700.0,55.6463,55.66,55.6121,55.6258,13700.0
2015-04-23 12:05:00,81.14,81.17,81.11,81.14,162400.0,55.6189,55.6395,55.5983,55.6189,162400.0
2015-04-23 12:10:00,81.14,81.18,81.08,81.1,135000.0,55.6189,55.6463,55.5778,55.5915,135000.0
2015-04-23 12:15:00,81.1,81.11,81.0,81.0,22700.0,55.5915,55.5983,55.5229,55.5229,22700.0
2015-04-23 12:20:00,81.01,81.05,80.95,80.98,28900.0,55.5298,55.5572,55.4887,55.5092,28900.0
2015-04-23 12:25:00,80.98,81.11,80.98,81.06,25200.0,55.5092,55.5983,55.5092,55.5641,25200.0
2015-04-23 12:30:00,81.03,81.08,81.0,81.08,21400.0,55.5435,55.5778,55.5229,55.5778,21400.0
2015-04-23 12:35:00,81.09,81.21,81.06,81.18,13700.0,55.5846,55.6669,55.5641,55.6463,13700.0
2015-04-23 12:40:00,81.18,81.27,81.16,81.25,17900.0,55.6463,55.708,55.6326,55.6943,17900.0
2015-04-23 12:45:00,81.24,81.36,81.22,81.33,12000.0,55.6875,55.7697,55.6737,55.7492,12000.0
2015-04-23 12:50:00,81.34,81.5,81.34,81.5,19700.0,55.756,55.8657,55.756,55.8657,19700.0
2015-04-23 12:55:00,81.49,81.54,81.4,81.47,15600.0,55.8588,55.8931,55.7971,55.8451,15600.0
2015-04-23 13:00:00,81.48,81.64,81.47,81.53,32200.0,55.852,55.9616,55.8451,55.8862,32200.0
2015-04-23 13:05:00,81.55,81.63,81.55,81.61,28600.0,55.9,55.9548,55.9,55.9411,28600.0
2015-04-23 13:10:00,81.61,81.72,81.6,81.65,19700.0,55.9411,56.0165,55.9342,55.9685,19700.0
2015-04-23 13:15:00,81.66,81.69,81.57,81.64,9600.0,55.9754,55.9959,55.9137,55.9616,9600.0
2015-04-23 13:20:00,81.64,81.66,81.57,81.6,14100.0,55.9616,55.9754,55.9137,55.9342,14100.0
2015-04-23 13:25:00,81.61,81.68,81.52,81.58,15200.0,55.9411,55.9891,55.8794,55.9205,15200.0
2015-04-23 13:30:00,81.57,81.6,81.51,81.53,12300.0,55.9137,55.9342,55.8725,55.8862,12300.0
2015-04-23 13:35:00,81.52,81.57,81.47,81.55,20700.0,55.8794,55.9137,55.8451,55.9,20700.0
2015-04-23 13:40:00,81.53,81.53,81.41,81.5,11000.0,55.8862,55.8862,55.804,55.8657,11000.0
2015-04-23 13:45:00,81.5,81.52,81.45,81.5,16600.0,55.8657,55.8794,55.8314,55.8657,16600.0
2015-04-23 13:50:00,81.52,81.59,81.48,81.58,11200.0,55.8794,55.9274,55.852,55.9205,11200.0
2015-04-23 13:55:00,81.57,81.59,81.5,81.58,18400.0,55.9137,55.9274,55.8657,55.9205,18400.0
2015-04-23 14:00:00,81.57,81.57,81.48,81.54,18500.0,55.9137,55.9137,55.852,55.8931,18500.0
2015-04-23 14:05:00,81.54,81.56,81.5,81.56,9400.0,55.8931,55.9068,55.8657,55.9068,9400.0
2015-04-23 14:10:00,81.57,81.57,81.39,81.39,13000.0,55.9137,55.9137,55.7903,55.7903,13000.0
2015-04-23 14:15:00,81.39,81.46,81.37,81.42,10900.0,55.7903,55.8383,55.7766,55.8108,10900.0
2015-04-23 14:20:00,81.42,81.45,81.36,81.45,17400.0,55.8108,55.8314,55.7697,55.8314,17400.0
2015-04-23 14:25:00,81.43,81.46,81.4,81.45,11100.0,55.8177,55.8383,55.7971,55.8314,11100.0
2015-04-23 14:30:00,81.44,81.49,81.42,81.43,15600.0,55.8246,55.8588,55.8108,55.8177,15600.0
2015-04-23 14:35:00,81.43,81.47,81.34,81.38,17900.0,55.8177,55.8451,55.756,55.7834,17900.0
2015-04-23 14:40:00,81.36,81.4,81.3,81.4,8700.0,55.7697,55.7971,55.7286,55.7971,8700.0
2015-04-23 14:45:00,81.4,81.4,81.31,81.38,11200.0,55.7971,55.7971,55.7354,55.7834,11200.0
2015-04-23 14:50:00,81.37,81.38,81.28,81.33,15100.0,55.7766,55.7834,55.7149,55.7492,15100.0
2015-04-23 14:55:00,81.34,81.41,81.33,81.41,11800.0,55.756,55.804,55.7492,55.804,11800.0
2015-04-23 15:00:00,81.4,81.47,81.38,81.45,22900.0,55.7971,55.8451,55.7834,55.8314,22900.0
2015-04-23 15:05:00,81.45,81.56,81.42,81.5,28700.0,55.8314,55.9068,55.8108,55.8657,28700.0
2015-04-23 15:10:00,81.5,81.55,81.48,81.51,31000.0,55.8657,55.9,55.852,55.8725,31000.0
2015-04-23 15:15:00,81.51,81.56,81.48,81.51,33900.0,55.8725,55.9068,55.852,55.8725,33900.0
2015-04-23 15:20:00,81.52,81.59,81.51,81.58,23600.0,55.8794,55.9274,55.8725,55.9205,23600.0
2015-04-23 15:25:00,81.58,81.67,81.58,81.67,21900.0,55.9205,55.9822,55.9205,55.9822,21900.0
2015-04-23 15:30:00,81.68,81.68,81.56,81.56,36500.0,55.9891,55.9891,55.9068,55.9068,36500.0
2015-04-23 15:35:00,81.56,81.63,81.56,81.59,34300.0,55.9068,55.9548,55.9068,55.9274,34300.0
2015-04-23 15:40:00,81.58,81.58,81.5,81.51,36300.0,55.9205,55.9205,55.8657,55.8725,36300.0
2015-04-23 15:45:00,81.51,81.52,81.41,81.42,52600.0,55.8725,55.8794,55.804,55.8108,52600.0
2015-04-23 15:50:00,81.42,81.42,81.24,81.25,78700.0,55.8108,55.8108,55.6875,55.6943,78700.0
2015-04-23 15:55:00,81.26,81.26,81.19,81.23,97800.0,55.7012,55.7012,55.6532,55.6806,97800.0
2015-04-24 09:30:00,81.38,81.64,81.2,81.61,58500.0,55.7834,55.9616,55.66,55.9411,58500.0
2015-04-24 09:35:00,81.62,81.84,81.57,81.7,35900.0,55.9479,56.0987,55.9137,56.0028,35900.0
2015-04-24 09:40:00,81.71,81.81,81.6,81.73,21000.0,56.0096,56.0782,55.9342,56.0233,21000.0
2015-04-24 09:45:00,81.73,81.73,81.56,81.62,20500.0,56.0233,56.0233,55.9068,55.9479,20500.0
2015-04-24 09:50:00,81.61,81.7,81.59,81.63,33900.0,55.9411,56.0028,55.9274,55.9548,33900.0
2015-04-24 09:55:00,81.64,81.81,81.58,81.77,54200.0,55.9616,56.0782,55.9205,56.0508,54200.0
2015-04-24 10:00:00,81.78,81.83,81.43,81.45,72900.0,56.0576,56.0919,55.8177,55.8314,72900.0
2015-04-24 10:05:00,81.47,81.54,81.43,81.5,16600.0,55.8451,55.8931,55.8177,55.8657,16600.0
2015-04-24 10:10:00,81.5,81.54,81.36,81.53,23200.0,55.8657,55.8931,55.7697,55.8862,23200.0
2015-04-24 10:15:00,81.49,81.68,81.48,81.64,20100.0,55.8588,55.9891,55.852,55.9616,20100.0
2015-04-24 10:20:00,81.64,81.64,81.52,81.54,8800.0,55.9616,55.9616,55.8794,55.8931,8800.0
2015-04-24 10:25:00,81.54,81.61,81.43,81.47,31400.0,55.8931,55.9411,55.8177,55.8451,31400.0
2015-04-24 10:30:00,81.45,81.52,81.43,81.49,13600.0,55.8314,55.8794,55.8177,55.8588,13600.0
2015-04-24 10:35:00,81.48,81.48,81.25,81.34,28700.0,55.852,55.852,55.6943,55.756,28700.0
2015-04-24 10:40:00,81.34,81.34,81.1,81.14,26400.0,55.756,55.756,55.5915,55.6189,26400.0
2015-04-24 10:45:00,81.13,81.21,81.13,81.18,8700.0,55.6121,55.6669,55.6121,55.6463,8700.0
2015-04-24 10:50:00,81.17,81.18,80.95,80.95,15100.0,55.6395,55.6463,55.4887,55.4887,15100.0
2015-04-24 10:55:00,80.93,81.05,80.9,81.0,16600.0,55.475,55.5572,55.4544,55.5229,16600.0
2015-04-24 11:00:00,80.99,81.2,80.99,81.15,19300.0,55.5161,55.66,55.5161,55.6258,19300.0
2015-04-24 11:05:00,81.16,81.22,81.12,81.15,10100.0,55.6326,55.6737,55.6052,55.6258,10100.0
2015-04-24 11:10:00,81.16,81.23,81.15,81.2,7300.0,55.6326,55.6806,55.6258,55.66,7300.0
2015-04-24 11:15:00,81.18,81.27,81.12,81.27,13500.0,55.6463,55.708,55.6052,55.708,13500.0
2015-04-24 11:20:00,81.25,81.27,81.21,81.26,7300.0,55.6943,55.708,55.6669,55.7012,7300.0
2015-04-24 11:25:00,81.26,81.31,81.21,81.26,12200.0,55.7012,55.7354,55.6669,55.7012,12200.0
2015-04-24 11:30:00,81.25,81.36,81.25,81.32,8200.0,55.6943,55.7697,55.6943,55.7423,8200.0
2015-04-24 11:35:00,81.35,81.39,81.33,81.38,15900.0,55.7629,55.7903,55.7492,55.7834,15900.0
2015-04-24 11:40:00,81.37,81.41,81.29,81.4,21300.0,55.7766,55.804,55.7217,55.7971,21300.0
2015-04-24 11:45:00,81.41,81.44,81.3,81.31,22100.0,55.804,55.8246,55.7286,55.7354,22100.0
2015-04-24 11:50:00,81.3,81.33,81.22,81.32,14600.0,55.7286,55.7492,55.6737,55.7423,14600.0
2015-04-24 11:55:00,81.31,81.34,81.27,81.32,10900.0,55.7354,55.756,55.708,55.7423,10900.0
2015-04-24 12:00:00,81.33,81.36,81.3,81.3,6600.0,55.7492,55.7697,55.7286,55.7286,6600.0
2015-04-24 12:05:00,81.29,81.36,81.22,81.34,8600.0,55.7217,55.7697,55.6737,55.756,8600.0
2015-04-24 12:10:00,81.35,81.38,81.31,81.36,7100.0,55.7629,55.7834,55.7354,55.7697,7100.0
2015-04-24 12:15:00,81.36,81.36,81.32,81.34,5900.0,55.7697,55.7697,55.7423,55.756,5900.0
2015-04-24 12:20:00,81.34,81.36,81.3,81.3,20600.0,55.756,55.7697,55.7286,55.7286,20600.0
2015-04-24 12:25:00,81.31,81.34,81.29,81.29,9500.0,55.7354,55.756,55.7217,55.7217,9500.0
2015-04-24 12:30:00,81.28,81.34,81.26,81.34,12600.0,55.7149,55.756,55.7012,55.756,12600.0
2015-04-24 12:35:00,81.35,81.35,81.23,81.24,10400.0,55.7629,55.7629,55.6806,55.6875,10400.0
2015-04-24 12:40:00,81.23,81.27,81.19,81.26,39100.0,55.6806,55.708,55.6532,55.7012,39100.0
2015-04-24 12:45:00,81.26,81.26,81.15,81.16,9100.0,55.7012,55.7012,55.6258,55.6326,9100.0
2015-04-24 12:50:00,81.16,81.21,81.15,81.17,19200.0,55.6326,55.6669,55.6258,55.6395,19200.0
2015-04-24 12:55:00,81.15,81.17,81.09,81.12,9600.0,55.6258,55.6395,55.5846,55.6052,9600.0
2015-04-24 13:00:00,81.13,81.17,81.03,81.03,11500.0,55.6121,55.6395,55.5435,55.5435,11500.0
2015-04-24 13:05:00,81.03,81.11,81.01,81.06,27700.0,55.5435,55.5983,55.5298,55.5641,27700.0
2015-04-24 13:10:00,81.06,81.07,81.01,81.06,7800.0,55.5641,55.5709,55.5298,55.5641,7800.0
2015-04-24 13:15:00,81.03,81.08,81.01,81.08,6000.0,55.5435,55.5778,55.5298,55.5778,6000.0
2015-04-24 13:20:00,81.08,81.2,81.08,81.17,24800.0,55.5778,55.66,55.5778,55.6395,24800.0
2015-04-24 13:25:00,81.17,81.21,81.14,81.15,14800.0,55.6395,55.6669,55.6189,55.6258,14800.0
2015-04-24 13:30:00,81.15,81.16,81.11,81.14,6100.0,55.6258,55.6326,55.5983,55.6189,6100.0
2015-04-24 13:35:00,81.12,81.13,81.07,81.09,7900.0,55.6052,55.6121,55.5709,55.5846,7900.0
2015-04-24 13:40:00,81.1,81.13,81.07,81.13,11600.0,55.5915,55.6121,55.5709,55.6121,11600.0
2015-04-24 13:45:00,81.16,81.16,81.02,81.03,10600.0,55.6326,55.6326,55.5367,55.5435,10600.0
2015-04-24 13:50:00,81.01,81.03,80.99,81.02,21500.0,55.5298,55.5435,55.5161,55.5367,21500.0
2015-04-24 13:55:00,81.02,81.03,81.0,81.02,26000.0,55.5367,55.5435,55.5229,55.5367,26000.0
2015-04-24 14:00:00,81.02,81.05,80.99,81.0,21600.0,55.5367,55.5572,55.5161,55.5229,21600.0
2015-04-24 14:05:00,81.0,81.05,80.99,81.0,19000.0,55.5229,55.5572,55.5161,55.5229,19000.0
2015-04-24 14:10:00,81.0,81.04,81.0,81.0,10300.0,55.5229,55.5504,55.5229,55.5229,10300.0
2015-04-24 14:15:00,81.01,81.1,81.01,81.1,4700.0,55.5298,55.5915,55.5298,55.5915,4700.0
2015-04-24 14:20:00,81.11,81.15,81.09,81.11,12500.0,55.5983,55.6258,55.5846,55.5983,12500.0
2015-04-24 14:25:00,81.12,81.14,81.06,81.13,8900.0,55.6052,55.6189,55.5641,55.6121,8900.0
2015-04-24 14:30:00,81.13,81.13,81.04,81.06,8600.0,55.6121,55.6121,55.5504,55.5641,8600.0
2015-04-24 14:35:00,81.06,81.06,81.01,81.04,13100.0,55.5641,55.5641,55.5298,55.5504,13100.0
2015-04-24 14:40:00,81.05,81.06,81.0,81.04,17400.0,55.5572,55.5641,55.5229,55.5504,17400.0
2015-04-24 14:45:00,81.04,81.1,81.0,81.0,19700.0,55.5504,55.5915,55.5229,55.5229,19700.0
2015-04-24 14:50:00,81.01,81.02,80.97,81.02,79700.0,55.5298,55.5367,55.5024,55.5367,79700.0
2015-04-24 14:55:00,81.02,81.04,80.96,81.03,12500.0,55.5367,55.5504,55.4955,55.5435,12500.0
2015-04-24 15:00:00,81.03,81.13,81.03,81.05,14500.0,55.5435,55.6121,55.5435,55.5572,14500.0
2015-04-24 15:05:00,81.04,81.15,81.01,81.08,20200.0,55.5504,55.6258,55.5298,55.5778,20200.0
2015-04-24 15:10:00,81.09,81.18,81.08,81.17,29400.0,55.5846,55.6463,55.5778,55.6395,29400.0
2015-04-24 15:15:00,81.16,81.24,81.14,81.23,24500.0,55.6326,55.6875,55.6189,55.6806,24500.0
2015-04-24 15:20:00,81.24,81.34,81.24,81.26,26300.0,55.6875,55.756,55.6875,55.7012,26300.0
2015-04-24 15:25:00,81.26,81.38,81.26,81.34,22200.0,55.7012,55.7834,55.7012,55.756,22200.0
2015-04-24 15:30:00,81.34,81.36,81.31,81.35,20600.0,55.756,55.7697,55.7354,55.7629,20600.0
2015-04-24 15:35:00,81.37,81.53,81.37,81.51,43300.0,55.7766,55.8862,55.7766,55.8725,43300.0
2015-04-24 15:40:00,81.51,81.59,81.46,81.47,25800.0,55.8725,55.9274,55.8383,55.8451,25800.0
2015-04-24 15:45:00,81.47,81.59,81.46,81.56,33500.0,55.8451,55.9274,55.8383,55.9068,33500.0
2015-04-24 15:50:00,81.55,81.57,81.46,81.55,45600.0,55.9,55.9137,55.8383,55.9,45600.0
2015-04-24 15:55:00,81.55,81.62,81.52,81.58,96200.0,55.9,55.9479,55.8794,55.9205,96200.0
2015-04-27 09:30:00,81.87,81.93,81.42,81.42,45700.0,56.1193,56.1604,55.8108,55.8108,45700.0
2015-04-27 09:35:00,81.33,81.51,81.33,81.4,19200.0,55.7492,55.8725,55.7492,55.7971,19200.0
2015-04-27 09:40:00,81.38,81.39,81.25,81.35,14600.0,55.7834,55.7903,55.6943,55.7629,14600.0
2015-04-27 09:45:00,81.3,81.38,81.23,81.37,30600.0,55.7286,55.7834,55.6806,55.7766,30600.0
2015-04-27 09:50:00,81.41,81.5,81.34,81.38,12700.0,55.804,55.8657,55.756,55.7834,12700.0
2015-04-27 09:55:00,81.42,81.54,81.4,81.41,15700.0,55.8108,55.8931,55.7971,55.804,15700.0
2015-04-27 10:00:00,81.41,81.6,81.38,81.41,27100.0,55.804,55.9342,55.7834,55.804,27100.0
2015-04-27 10:05:00,81.38,81.45,81.33,81.44,19200.0,55.7834,55.8314,55.7492,55.8246,19200.0
2015-04-27 10:10:00,81.46,81.55,81.4,81.42,36300.0,55.8383,55.9,55.7971,55.8108,36300.0
2015-04-27 10:15:00,81.42,81.47,81.38,81.45,14300.0,55.8108,55.8451,55.7834,55.8314,14300.0
2015-04-27 10:20:00,81.44,81.46,81.39,81.44,10500.0,55.8246,55.8383,55.7903,55.8246,10500.0
2015-04-27 10:25:00,81.43,81.51,81.43,81.51,6400.0,55.8177,55.8725,55.8177,55.8725,6400.0
2015-04-27 10:30:00,81.53,81.6,81.46,81.6,32600.0,55.8862,55.9342,55.8383,55.9342,32600.0
2015-04-27 10:35:00,81.59,81.59,81.48,81.55,16200.0,55.9274,55.9274,55.852,55.9,16200.0
2015-04-27 10:40:00,81.57,81.64,81.56,81.64,10300.0,55.9137,55.9616,55.9068,55.9616,10300.0
2015-04-27 10:45:00,81.63,81.64,81.5,81.53,9800.0,55.9548,55.9616,55.8657,55.8862,9800.0
2015-04-27 10:50:00,81.57,81.58,81.45,81.5,17700.0,55.9137,55.9205,55.8314,55.8657,17700.0
2015-04-27 10:55:00,81.51,81.51,81.36,81.46,16200.0,55.8725,55.8725,55.7697,55.8383,16200.0
2015-04-27 11:00:00,81.46,81.48,81.4,81.44,11700.0,55.8383,55.852,55.7971,55.8246,11700.0
2015-04-27 11:05:00,81.44,81.49,81.38,81.48,11100.0,55.8246,55.8588,55.7834,55.852,11100.0
2015-04-27 11:10:00,81.5,81.57,81.49,81.54,11800.0,55.8657,55.9137,55.8588,55.8931,11800.0
2015-04-27 11:15:00,81.54,81.62,81.52,81.59,10500.0,55.8931,55.9479,55.8794,55.9274,10500.0
2015-04-27 11:20:00,81.58,81.6,81.52,81.54,8300.0,55.9205,55.9342,55.8794,55.8931,8300.0
2015-04-27 11:25:00,81.54,81.6,81.49,81.6,7900.0,55.8931,55.9342,55.8588,55.9342,7900.0
2015-04-27 11:30:00,81.61,81.61,81.52,81.59,10600.0,55.9411,55.9411,55.8794,55.9274,10600.0
2015-04-27 11:35:00,81.55,81.61,81.54,81.55,8700.0,55.9,55.9411,55.8931,55.9,8700.0
2015-04-27 11:40:00,81.56,81.64,81.55,81.61,12000.0,55.9068,55.9616,55.9,55.9411,12000.0
2015-04-27 11:45:00,81.61,81.68,81.61,81.61,11900.0,55.9411,55.9891,55.9411,55.9411,11900.0
2015-04-27 11:50:00,81.62,81.67,81.55,81.56,8200.0,55.9479,55.9822,55.9,55.9068,8200.0
2015-04-27 11:55:00,81.57,81.61,81.5,81.57,26700.0,55.9137,55.9411,55.8657,55.9137,26700.0
2015-04-27 12:00:00,81.57,81.66,81.56,81.62,8200.0,55.9137,55.9754,55.9068,55.9479,8200.0
2015-04-27 12:05:00,81.63,81.68,81.61,81.65,15500.0,55.9548,55.9891,55.9411,55.9685,15500.0
2015-04-27 12:10:00,81.61,81.64,81.58,81.61,7100.0,55.9411,55.9616,55.9205,55.9411,7100.0
2015-04-27 12:15:00,81.6,81.61,81.49,81.49,31000.0,55.9342,55.9411,55.8588,55.8588,31000.0
2015-04-27 12:20:00,81.5,81.63,81.5,81.56,13300.0,55.8657,55.9548,55.8657,55.9068,13300.0
2015-04-27 12:25:00,81.57,81.6,81.49,81.51,9700.0,55.9137,55.9342,55.8588,55.8725,9700.0
2015-04-27 12:30:00,81.52,81.56,81.47,81.47,16500.0,55.8794,55.9068,55.8451,55.8451,16500.0
2015-04-27 12:35:00,81.48,81.49,81.4,81.42,14700.0,55.852,55.8588,55.7971,55.8108,14700.0
2015-04-27 12:40:00,81.42,81.44,81.35,81.38,19300.0,55.8108,55.8246,55.7629,55.7834,19300.0
2015-04-27 12:45:00,81.38,81.4,81.32,81.32,20100.0,55.7834,55.7971,55.7423,55.7423,20100.0
2015-04-27 12:50:00,81.31,81.4,81.28,81.37,14600.0,55.7354,55.7971,55.7149,55.7766,14600.0
2015-04-27 12:55:00,81.35,81.4,81.31,81.35,14900.0,55.7629,55.7971,55.7354,55.7629,14900.0
2015-04-27 13:00:00,81.33,81.41,81.3,81.38,18000.0,55.7492,55.804,55.7286,55.7834,18000.0
2015-04-27 13:05:00,81.38,81.44,81.35,81.38,11200.0,55.7834,55.8246,55.7629,55.7834,11200.0
2015-04-27 13:10:00,81.36,81.37,81.25,81.27,8600.0,55.7697,55.7766,55.6943,55.708,8600.0
2015-04-27 13:15:00,81.29,81.31,81.22,81.3,9800.0,55.7217,55.7354,55.6737,55.7286,9800.0
2015-04-27 13:20:00,81.3,81.3,81.22,81.23,7500.0,55.7286,55.7286,55.6737,55.6806,7500.0
2015-04-27 13:25:00,81.2,81.3,81.19,81.2,14900.0,55.66,55.7286,55.6532,55.66,14900.0
2015-04-27 13:30:00,81.2,81.21,81.09,81.09,16000.0,55.66,55.6669,55.5846,55.5846,16000.0
2015-04-27 13:35:00,81.08,81.17,81.06,81.17,14700.0,55.5778,55.6395,55.5641,55.6395,14700.0
2015-04-27 13:40:00,81.16,81.16,81.04,81.08,19000.0,55.6326,55.6326,55.5504,55.5778,19000.0
2015-04-27 13:45:00,81.09,81.1,81.01,81.02,12200.0,55.5846,55.5915,55.5298,55.5367,12200.0
2015-04-27 13:50:00,81.03,81.07,81.03,81.03,8700.0,55.5435,55.5709,55.5435,55.5435,8700.0
2015-04-27 13:55:00,81.06,81.08,81.01,81.03,13300.0,55.5641,55.5778,55.5298,55.5435,13300.0
2015-04-27 14:00:00,81.04,81.14,81.03,81.11,11800.0,55.5504,55.6189,55.5435,55.5983,11800.0
2015-04-27 14:05:00,81.11,81.15,81.05,81.08,49500.0,55.5983,55.6258,55.5572,55.5778,49500.0
2015-04-27 14:10:00,81.09,81.14,81.09,81.11,13800.0,55.5846,55.6189,55.5846,55.5983,13800.0
2015-04-27 14:15:00,81.12,81.19,81.09,81.17,18100.0,55.6052,55.6532,55.5846,55.6395,18100.0
2015-04-27 14:20:00,81.18,81.25,81.14,81.14,12900.0,55.6463,55.6943,55.6189,55.6189,12900.0
2015-04-27 14:25:00,81.17,81.25,81.17,81.21,17400.0,55.6395,55.6943,55.6395,55.6669,17400.0
2015-04-27 14:30:00,81.2,81.21,81.15,81.18,5900.0,55.66,55.6669,55.6258,55.6463,5900.0
2015-04-27 14:35:00,81.21,81.24,81.15,81.18,13700.0,55.6669,55.6875,55.6258,55.6463,13700.0
2015-04-27 14:40:00,81.16,81.3,81.16,81.27,8400.0,55.6326,55.7286,55.6326,55.708,8400.0
2015-04-27 14:45:00,81.27,81.28,81.19,81.23,9400.0,55.708,55.7149,55.6532,55.6806,9400.0
2015-04-27 14:50:00,81.23,81.34,81.22,81.28,29100.0,55.6806,55.756,55.6737,55.7149,29100.0
2015-04-27 14:55:00,81.29,81.33,81.2,81.3,43800.0,55.7217,55.7492,55.66,55.7286,43800.0
2015-04-27 15:00:00,81.3,81.38,81.26,81.37,14900.0,55.7286,55.7834,55.7012,55.7766,14900.0
2015-04-27 15:05:00,81.37,81.48,81.36,81.47,15600.0,55.7766,55.852,55.7697,55.8451,15600.0
2015-04-27 15:10:00,81.47,81.55,81.46,81.46,18700.0,55.8451,55.9,55.8383,55.8383,18700.0
2015-04-27 15:15:00,81.46,81.47,81.33,81.34,18500.0,55.8383,55.8451,55.7492,55.756,18500.0
2015-04-27 15:20:00,81.33,81.35,81.3,81.34,10700.0,55.7492,55.7629,55.7286,55.756,10700.0
2015-04-27 15:25:00,81.32,81.37,81.27,81.32,28200.0,55.7423,55.7766,55.708,55.7423,28200.0
2015-04-27 15:30:00,81.31,81.31,81.16,81.18,29000.0,55.7354,55.7354,55.6326,55.6463,29000.0
2015-04-27 15:35:00,81.17,81.25,81.17,81.25,25400.0,55.6395,55.6943,55.6395,55.6943,25400.0
2015-04-27 15:40:00,81.25,81.29,81.17,81.27,19900.0,55.6943,55.7217,55.6395,55.708,19900.0
2015-04-27 15:45:00,81.26,81.27,81.08,81.11,42800.0,55.7012,55.708,55.5778,55.5983,42800.0
2015-04-27 15:50:00,81.12,81.14,81.11,81.13,37100.0,55.6052,55.6189,55.5983,55.6121,37100.0
2015-04-27 15:55:00,81.14,81.14,81.05,81.08,142300.0,55.6189,55.6189,55.5572,55.5778,142300.0
2015-04-28 09:30:00,81.23,81.87,81.23,81.84,47600.0,55.6806,56.1193,55.6806,56.0987,47600.0
2015-04-28 09:35:00,81.84,81.85,81.54,81.71,24200.0,56.0987,56.1056,55.8931,56.0096,24200.0
2015-04-28 09:40:00,81.7,81.99,81.7,81.85,46300.0,56.0028,56.2016,56.0028,56.1056,46300.0
2015-04-28 09:45:00,81.86,81.96,81.78,81.87,34800.0,56.1124,56.181,56.0576,56.1193,34800.0
2015-04-28 09:50:00,81.88,81.97,81.88,81.89,48600.0,56.1262,56.1879,56.1262,56.133,48600.0
2015-04-28 09:55:00,81.91,81.98,81.88,81.92,14200.0,56.1467,56.1947,56.1262,56.1536,14200.0
2015-04-28 10:00:00,81.95,81.98,81.88,81.91,45400.0,56.1741,56.1947,56.1262,56.1467,45400.0
2015-04-28 10:05:00,81.92,81.97,81.73,81.74,27400.0,56.1536,56.1879,56.0233,56.0302,27400.0
2015-04-28 10:10:00,81.78,81.79,81.54,81.54,22900.0,56.0576,56.0645,55.8931,55.8931,22900.0
2015-04-28 10:15:00,81.52,81.72,81.52,81.62,31800.0,55.8794,56.0165,55.8794,55.9479,31800.0
2015-04-28 10:20:00,81.57,81.62,81.49,81.62,20100.0,55.9137,55.9479,55.8588,55.9479,20100.0
2015-04-28 10:25:00,81.61,81.63,81.51,81.57,31700.0,55.9411,55.9548,55.8725,55.9137,31700.0
2015-04-28 10:30:00,81.57,81.66,81.53,81.58,39600.0,55.9137,55.9754,55.8862,55.9205,39600.0
2015-04-28 10:35:00,81.56,81.56,81.28,81.41,51000.0,55.9068,55.9068,55.7149,55.804,51000.0
2015-04-28 10:40:00,81.4,81.41,81.17,81.19,25300.0,55.7971,55.804,55.6395,55.6532,25300.0
2015-04-28 10:45:00,81.18,81.35,81.11,81.31,48400.0,55.6463,55.7629,55.5983,55.7354,48400.0
2015-04-28 10:50:00,81.3,81.37,81.23,81.37,45200.0,55.7286,55.7766,55.6806,55.7766,45200.0
2015-04-28 10:55:00,81.35,81.35,81.23,81.24,23800.0,55.7629,55.7629,55.6806,55.6875,23800.0
2015-04-28 11:00:00,81.24,81.35,81.21,81.31,21000.0,55.6875,55.7629,55.6669,55.7354,21000.0
2015-04-28 11:05:00,81.31,81.33,81.21,81.23,22300.0,55.7354,55.7492,55.6669,55.6806,22300.0
2015-04-28 11:10:00,81.22,81.3,81.17,81.23,15500.0,55.6737,55.7286,55.6395,55.6806,15500.0
2015-04-28 11:15:00,81.22,81.25,81.13,81.14,34100.0,55.6737,55.6943,55.6121,55.6189,34100.0
2015-04-28 11:20:00,81.16,81.17,81.05,81.09,19800.0,55.6326,55.6395,55.5572,55.5846,19800.0
2015-04-28 11:25:00,81.11,81.21,81.11,81.13,11900.0,55.5983,55.6669,55.5983,55.6121,11900.0
2015-04-28 11:30:00,81.15,81.26,81.15,81.26,11200.0,55.6258,55.7012,55.6258,55.7012,11200.0
2015-04-28 11:35:00,81.25,81.51,81.24,81.43,61800.0,55.6943,55.8725,55.6875,55.8177,61800.0
2015-04-28 11:40:00,81.4,81.42,81.28,81.33,35000.0,55.7971,55.8108,55.7149,55.7492,35000.0
2015-04-28 11:45:00,81.33,81.39,81.23,81.26,53000.0,55.7492,55.7903,55.6806,55.7012,53000.0
2015-04-28 11:50:00,81.25,81.28,81.18,81.21,14300.0,55.6943,55.7149,55.6463,55.6669,14300.0
2015-04-28 11:55:00,81.23,81.27,81.23,81.24,10400.0,55.6806,55.708,55.6806,55.6875,10400.0
2015-04-28 12:00:00,81.22,81.24,81.14,81.14,6300.0,55.6737,55.6875,55.6189,55.6189,6300.0
2015-04-28 12:05:00,81.14,81.23,81.12,81.2,11000.0,55.6189,55.6806,55.6052,55.66,11000.0
2015-04-28 12:10:00,81.21,81.26,81.17,81.17,20600.0,55.6669,55.7012,55.6395,55.6395,20600.0
2015-04-28 12:15:00,81.16,81.19,81.1,81.15,5500.0,55.6326,55.6532,55.5915,55.6258,5500.0
2015-04-28 12:20:00,81.14,81.26,81.14,81.26,5700.0,55.6189,55.7012,55.6189,55.7012,5700.0
2015-04-28 12:25:00,81.22,81.26,81.2,81.21,12800.0,55.6737,55.7012,55.66,55.6669,12800.0
2015-04-28 12:30:00,81.22,81.38,81.22,81.37,12800.0,55.6737,55.7834,55.6737,55.7766,12800.0
2015-04-28 12:35:00,81.37,81.47,81.35,81.39,15200.0,55.7766,55.8451,55.7629,55.7903,15200.0
2015-04-28 12:40:00,81.41,81.52,81.37,81.5,26100.0,55.804,55.8794,55.7766,55.8657,26100.0
2015-04-28 12:45:00,81.48,81.57,81.46,81.54,9300.0,55.852,55.9137,55.8383,55.8931,9300.0
2015-04-28 12:50:00,81.56,81.61,81.49,81.59,15700.0,55.9068,55.9411,55.8588,55.9274,15700.0
2015-04-28 12:55:00,81.59,81.7,81.58,81.65,15000.0,55.9274,56.0028,55.9205,55.9685,15000.0
2015-04-28 13:00:00,81.64,81.64,81.58,81.62,6200.0,55.9616,55.9616,55.9205,55.9479,6200.0
2015-04-28 13:05:00,81.59,81.64,81.52,81.53,7200.0,55.9274,55.9616,55.8794,55.8862,7200.0
2015-04-28 13:10:00,81.53,81.54,81.42,81.42,16600.0,55.8862,55.8931,55.8108,55.8108,16600.0
2015-04-28 13:15:00,81.43,81.46,81.35,81.41,12500.0,55.8177,55.8383,55.7629,55.804,12500.0
2015-04-28 13:20:00,81.42,81.51,81.41,81.42,8600.0,55.8108,55.8725,55.804,55.8108,8600.0
2015-04-28 13:25:00,81.44,81.47,81.36,81.37,12300.0,55.8246,55.8451,55.7697,55.7766,12300.0
2015-04-28 13:30:00,81.37,81.44,81.26,81.26,23300.0,55.7766,55.8246,55.7012,55.7012,23300.0
2015-04-28 13:35:00,81.25,81.32,81.23,81.26,12800.0,55.6943,55.7423,55.6806,55.7012,12800.0
2015-04-28 13:40:00,81.26,81.38,81.25,81.38,10600.0,55.7012,55.7834,55.6943,55.7834,10600.0
2015-04-28 13:45:00,81.37,81.44,81.35,81.4,12300.0,55.7766,55.8246,55.7629,55.7971,12300.0
2015-04-28 13:50:00,81.41,81.52,81.4,81.48,6200.0,55.804,55.8794,55.7971,55.852,6200.0
2015-04-28 13:55:00,81.45,81.47,81.41,81.43,9200.0,55.8314,55.8451,55.804,55.8177,9200.0
2015-04-28 14:00:00,81.46,81.46,81.37,81.4,7700.0,55.8383,55.8383,55.7766,55.7971,7700.0
2015-04-28 14:05:00,81.41,81.49,81.39,81.49,10000.0,55.804,55.8588,55.7903,55.8588,10000.0
2015-04-28 14:10:00,81.49,81.55,81.42,81.5,13100.0,55.8588,55.9,55.8108,55.8657,13100.0
2015-04-28 14:15:00,81.5,81.53,81.43,81.43,8200.0,55.8657,55.8862,55.8177,55.8177,8200.0
2015-04-28 14:20:00,81.43,81.47,81.37,81.38,16700.0,55.8177,55.8451,55.7766,55.7834,16700.0
2015-04-28 14:25:00,81.37,81.45,81.36,81.44,7400.0,55.7766,55.8314,55.7697,55.8246,7400.0
2015-04-28 14:30:00,81.43,81.49,81.39,81.47,12900.0,55.8177,55.8588,55.7903,55.8451,12900.0
2015-04-28 14:35:00,81.5,81.52,81.43,81.46,10600.0,55.8657,55.8794,55.8177,55.8383,10600.0
2015-04-28 14:40:00,81.47,81.48,81.43,81.47,7800.0,55.8451,55.852,55.8177,55.8451,7800.0
2015-04-28 14:45:00,81.46,81.47,81.35,81.35,8900.0,55.8383,55.8451,55.7629,55.7629,8900.0
2015-04-28 14:50:00,81.36,81.42,81.35,81.39,11900.0,55.7697,55.8108,55.7629,55.7903,11900.0
2015-04-28 14:55:00,81.37,81.39,81.3,81.37,12500.0,55.7766,55.7903,55.7286,55.7766,12500.0
2015-04-28 15:00:00,81.35,81.43,81.31,81.43,16500.0,55.7629,55.8177,55.7354,55.8177,16500.0
2015-04-28 15:05:00,81.43,81.51,81.4,81.46,12100.0,55.8177,55.8725,55.7971,55.8383,12100.0
2015-04-28 15:10:00,81.46,81.51,81.44,81.44,14900.0,55.8383,55.8725,55.8246,55.8246,14900.0
2015-04-28 15:15:00,81.44,81.53,81.44,81.51,15000.0,55.8246,55.8862,55.8246,55.8725,15000.0
2015-04-28 15:20:00,81.51,81.58,81.5,81.58,16100.0,55.8725,55.9205,55.8657,55.9205,16100.0
2015-04-28 15:25:00,81.59,81.64,81.56,81.62,20000.0,55.9274,55.9616,55.9068,55.9479,20000.0
2015-04-28 15:30:00,81.62,81.62,81.51,81.51,24800.0,55.9479,55.9479,55.8725,55.8725,24800.0
2015-04-28 15:35:00,81.51,81.58,81.46,81.56,26800.0,55.8725,55.9205,55.8383,55.9068,26800.0
2015-04-28 15:40:00,81.56,81.6,81.47,81.57,25900.0,55.9068,55.9342,55.8451,55.9137,25900.0
2015-04-28 15:45:00,81.57,81.58,81.46,81.48,55900.0,55.9137,55.9205,55.8383,55.852,55900.0
2015-04-28 15:50:00,81.48,81.6,81.46,81.57,49000.0,55.852,55.9342,55.8383,55.9137,49000.0
2015-04-28 15:55:00,81.57,81.65,81.55,81.62,93800.0,55.9137,55.9685,55.9,55.9479,93800.0
2015-04-29 09:30:00,81.43,81.94,81.26,81.3,49700.0,55.8177,56.1673,55.7012,55.7286,49700.0
2015-04-29 09:35:00,81.32,81.71,81.32,81.6,15700.0,55.7423,56.0096,55.7423,55.9342,15700.0
2015-04-29 09:40:00,81.56,81.79,81.51,81.75,33800.0,55.9068,56.0645,55.8725,56.037,33800.0
2015-04-29 09:45:00,81.75,81.79,81.54,81.58,39000.0,56.037,56.0645,55.8931,55.9205,39000.0
2015-04-29 09:50:00,81.59,81.65,81.45,81.54,38200.0,55.9274,55.9685,55.8314,55.8931,38200.0
2015-04-29 09:55:00,81.51,81.52,81.33,81.38,14300.0,55.8725,55.8794,55.7492,55.7834,14300.0
2015-04-29 10:00:00,81.38,81.46,81.08,81.08,22200.0,55.7834,55.8383,55.5778,55.5778,22200.0
2015-04-29 10:05:00,81.11,81.16,80.94,81.0,41400.0,55.5983,55.6326,55.4818,55.5229,41400.0
2015-04-29 10:10:00,80.99,81.1,80.97,81.04,57700.0,55.5161,55.5915,55.5024,55.5504,57700.0
2015-04-29 10:15:00,81.02,81.07,80.97,81.01,62000.0,55.5367,55.5709,55.5024,55.5298,62000.0
2015-04-29 10:20:00,81.03,81.09,80.99,81.04,40200.0,55.5435,55.5846,55.5161,55.5504,40200.0
2015-04-29 10:25:00,81.02,81.2,81.01,81.16,9900.0,55.5367,55.66,55.5298,55.6326,9900.0
2015-04-29 10:30:00,81.2,81.45,81.19,81.45,27900.0,55.66,55.8314,55.6532,55.8314,27900.0
2015-04-29 10:35:00,81.45,81.46,81.18,81.29,21700.0,55.8314,55.8383,55.6463,55.7217,21700.0
2015-04-29 10:40:00,81.29,81.32,81.05,81.15,20600.0,55.7217,55.7423,55.5572,55.6258,20600.0
2015-04-29 10:45:00,81.12,81.12,81.0,81.02,16600.0,55.6052,55.6052,55.5229,55.5367,16600.0
2015-04-29 10:50:00,81.01,81.06,80.93,80.94,26100.0,55.5298,55.5641,55.475,55.4818,26100.0
2015-04-29 10:55:00,80.96,81.11,80.93,81.09,32800.0,55.4955,55.5983,55.475,55.5846,32800.0
2015-04-29 11:00:00,81.08,81.29,81.07,81.29,22700.0,55.5778,55.7217,55.5709,55.7217,22700.0
2015-04-29 11:05:00,81.28,81.51,81.23,81.37,73400.0,55.7149,55.8725,55.6806,55.7766,73400.0
2015-04-29 11:10:00,81.34,81.54,81.31,81.39,23700.0,55.756,55.8931,55.7354,55.7903,23700.0
2015-04-29 11:15:00,81.38,81.49,81.38,81.41,17200.0,55.7834,55.8588,55.7834,55.804,17200.0
2015-04-29 11:20:00,81.41,81.48,81.38,81.45,12000.0,55.804,55.852,55.7834,55.8314,12000.0
2015-04-29 11:25:00,81.47,81.47,81.36,81.45,21100.0,55.8451,55.8451,55.7697,55.8314,21100.0
2015-04-29 11:30:00,81.45,81.51,81.4,81.43,49600.0,55.8314,55.8725,55.7971,55.8177,49600.0
2015-04-29 11:35:00,81.43,81.54,81.39,81.54,24200.0,55.8177,55.8931,55.7903,55.8931,24200.0
2015-04-29 11:40:00,81.54,81.64,81.52,81.57,19700.0,55.8931,55.9616,55.8794,55.9137,19700.0
2015-04-29 11:45:00,81.56,81.65,81.54,81.63,12100.0,55.9068,55.9685,55.8931,55.9548,12100.0
2015-04-29 11:50:00,81.61,81.66,81.56,81.66,14100.0,55.9411,55.9754,55.9068,55.9754,14100.0
2015-04-29 11:55:00,81.66,81.7,81.64,81.68,16100.0,55.9754,56.0028,55.9616,55.9891,16100.0
2015-04-29 12:00:00,81.68,81.68,81.54,81.59,14000.0,55.9891,55.9891,55.8931,55.9274,14000.0
2015-04-29 12:05:00,81.58,81.61,81.5,81.5,11700.0,55.9205,55.9411,55.8657,55.8657,11700.0
2015-04-29 12:10:00,81.52,81.55,81.44,81.51,10000.0,55.8794,55.9,55.8246,55.8725,10000.0
2015-04-29 12:15:00,81.51,81.54,81.39,81.44,18700.0,55.8725,55.8931,55.7903,55.8246,18700.0
2015-04-29 12:20:00,81.43,81.45,81.39,81.44,21100.0,55.8177,55.8314,55.7903,55.8246,21100.0
2015-04-29 12:25:00,81.43,81.55,81.42,81.46,9500.0,55.8177,55.9,55.8108,55.8383,9500.0
2015-04-29 12:30:00,81.51,81.54,81.34,81.36,19200.0,55.8725,55.8931,55.756,55.7697,19200.0
2015-04-29 12:35:00,81.37,81.43,81.28,81.29,9200.0,55.7766,55.8177,55.7149,55.7217,9200.0
2015-04-29 12:40:00,81.29,81.36,81.22,81.36,11900.0,55.7217,55.7697,55.6737,55.7697,11900.0
2015-04-29 12:45:00,81.35,81.37,81.32,81.32,8700.0,55.7629,55.7766,55.7423,55.7423,8700.0
2015-04-29 12:50:00,81.34,81.35,81.25,81.27,7400.0,55.756,55.7629,55.6943,55.708,7400.0
2015-04-29 12:55:00,81.27,81.4,81.26,81.35,6900.0,55.708,55.7971,55.7012,55.7629,6900.0
2015-04-29 13:00:00,81.35,81.36,81.17,81.24,16100.0,55.7629,55.7697,55.6395,55.6875,16100.0
2015-04-29 13:05:00,81.21,81.23,81.18,81.2,7900.0,55.6669,55.6806,55.6463,55.66,7900.0
2015-04-29 13:10:00,81.19,81.2,81.08,81.11,14300.0,55.6532,55.66,55.5778,55.5983,14300.0
2015-04-29 13:15:00,81.13,81.15,81.02,81.11,25200.0,55.6121,55.6258,55.5367,55.5983,25200.0
2015-04-29 13:20:00,81.1,81.27,81.07,81.13,22200.0,55.5915,55.708,55.5709,55.6121,22200.0
2015-04-29 13:25:00,81.15,81.19,81.13,81.14,12200.0,55.6258,55.6532,55.6121,55.6189,12200.0
2015-04-29 13:30:00,81.15,81.21,81.06,81.13,45300.0,55.6258,55.6669,55.5641,55.6121,45300.0
2015-04-29 13:35:00,81.12,81.19,81.09,81.15,73300.0,55.6052,55.6532,55.5846,55.6258,73300.0
2015-04-29 13:40:00,81.15,81.27,81.13,81.27,62700.0,55.6258,55.708,55.6121,55.708,62700.0
2015-04-29 13:45:00,81.27,81.27,81.21,81.25,25300.0,55.708,55.708,55.6669,55.6943,25300.0
2015-04-29 13:50:00,81.26,81.46,81.17,81.17,55400.0,55.7012,55.8383,55.6395,55.6395,55400.0
2015-04-29 13:55:00,81.17,81.25,81.16,81.16,11000.0,55.6395,55.6943,55.6326,55.6326,11000.0
2015-04-29 14:00:00,81.19,81.27,81.05,81.19,42900.0,55.6532,55.708,55.5572,55.6532,42900.0
2015-04-29 14:05:00,81.2,81.43,81.02,81.09,14500.0,55.66,55.8177,55.5367,55.5846,14500.0
2015-04-29 14:10:00,81.08,81.18,80.97,81.04,30100.0,55.5778,55.6463,55.5024,55.5504,30100.0
2015-04-29 14:15:00,81.03,81.09,80.98,81.02,57700.0,55.5435,55.5846,55.5092,55.5367,57700.0
2015-04-29 14:20:00,81.02,81.1,80.99,81.04,27100.0,55.5367,55.5915,55.5161,55.5504,27100.0
2015-04-29 14:25:00,81.06,81.18,81.04,81.14,32000.0,55.5641,55.6463,55.5504,55.6189,32000.0
2015-04-29 14:30:00,81.13,81.25,81.1,81.19,21000.0,55.6121,55.6943,55.5915,55.6532,21000.0
2015-04-29 14:35:00,81.19,81.2,81.05,81.08,22200.0,55.6532,55.66,55.5572,55.5778,22200.0
2015-04-29 14:40:00,81.08,81.11,81.0,81.1,31800.0,55.5778,55.5983,55.5229,55.5915,31800.0
2015-04-29 14:45:00,81.1,81.12,80.99,81.04,31900.0,55.5915,55.6052,55.5161,55.5504,31900.0
2015-04-29 14:50:00,81.07,81.07,81.0,81.07,23000.0,55.5709,55.5709,55.5229,55.5709,23000.0
2015-04-29 14:55:00,81.1,81.1,81.01,81.05,15400.0,55.5915,55.5915,55.5298,55.5572,15400.0
2015-04-29 15:00:00,81.05,81.13,80.96,80.99,40900.0,55.5572,55.6121,55.4955,55.5161,40900.0
2015-04-29 15:05:00,80.98,81.03,80.93,80.97,29200.0,55.5092,55.5435,55.475,55.5024,29200.0
2015-04-29 15:10:00,80.97,81.01,80.89,81.0,31000.0,55.5024,55.5298,55.4475,55.5229,31000.0
2015-04-29 15:15:00,81.0,81.11,80.96,81.08,38500.0,55.5229,55.5983,55.4955,55.5778,38500.0
2015-04-29 15:20:00,81.08,81.11,81.05,81.06,25500.0,55.5778,55.5983,55.5572,55.5641,25500.0
2015-04-29 15:25:00,81.05,81.16,81.03,81.14,31100.0,55.5572,55.6326,55.5435,55.6189,31100.0
2015-04-29 15:30:00,81.13,81.22,81.12,81.16,30600.0,55.6121,55.6737,55.6052,55.6326,30600.0
2015-04-29 15:35:00,81.18,81.28,81.18,81.19,36900.0,55.6463,55.7149,55.6463,55.6532,36900.0
2015-04-29 15:40:00,81.19,81.19,80.98,81.03,52700.0,55.6532,55.6532,55.5092,55.5435,52700.0
2015-04-29 15:45:00,81.02,81.03,80.96,80.98,33800.0,55.5367,55.5435,55.4955,55.5092,33800.0
2015-04-29 15:50:00,80.97,81.04,80.93,80.98,68900.0,55.5024,55.5504,55.475,55.5092,68900.0
2015-04-29 15:55:00,80.98,81.13,80.97,80.99,128800.0,55.5092,55.6121,55.5024,55.5161,128800.0
2015-04-30 09:30:00,80.9,81.06,80.75,80.97,60100.0,55.4544,55.5641,55.3516,55.5024,60100.0
2015-04-30 09:35:00,80.95,81.17,80.79,80.82,26800.0,55.4887,55.6395,55.379,55.3996,26800.0
2015-04-30 09:40:00,80.81,80.81,80.32,80.56,41600.0,55.3927,55.3927,55.0568,55.2213,41600.0
2015-04-30 09:45:00,80.6,80.78,80.51,80.7,28800.0,55.2488,55.3721,55.1871,55.3173,28800.0
2015-04-30 09:50:00,80.69,80.92,80.52,80.82,35000.0,55.3105,55.4681,55.1939,55.3996,35000.0
2015-04-30 09:55:00,80.83,81.04,80.76,81.03,15700.0,55.4064,55.5504,55.3584,55.5435,15700.0
2015-04-30 10:00:00,81.01,81.03,80.8,80.93,15000.0,55.5298,55.5435,55.3859,55.475,15000.0
2015-04-30 10:05:00,80.95,81.03,80.82,80.96,23500.0,55.4887,55.5435,55.3996,55.4955,23500.0
2015-04-30 10:10:00,80.94,80.97,80.82,80.84,34800.0,55.4818,55.5024,55.3996,55.4133,34800.0
2015-04-30 10:15:00,80.82,80.87,80.7,80.82,18200.0,55.3996,55.4338,55.3173,55.3996,18200.0
2015-04-30 10:20:00,80.84,80.87,80.64,80.67,35700.0,55.4133,55.4338,55.2762,55.2967,35700.0
2015-04-30 10:25:00,80.66,80.67,80.47,80.48,35300.0,55.2899,55.2967,55.1596,55.1665,35300.0
2015-04-30 10:30:00,80.48,80.49,80.2,80.2,27700.0,55.1665,55.1734,54.9746,54.9746,27700.0
2015-04-30 10:35:00,80.2,80.88,80.2,80.87,52900.0,54.9746,55.4407,54.9746,55.4338,52900.0
2015-04-30 10:40:00,80.9,80.98,80.63,80.63,21100.0,55.4544,55.5092,55.2693,55.2693,21100.0
2015-04-30 10:45:00,80.63,80.66,80.43,80.53,30500.0,55.2693,55.2899,55.1322,55.2008,30500.0
2015-04-30 10:50:00,80.48,80.52,80.33,80.44,14000.0,55.1665,55.1939,55.0637,55.1391,14000.0
2015-04-30 10:55:00,80.42,80.63,80.35,80.51,65100.0,55.1254,55.2693,55.0774,55.1871,65100.0
2015-04-30 11:00:00,80.55,80.63,80.53,80.59,29500.0,55.2145,55.2693,55.2008,55.2419,29500.0
2015-04-30 11:05:00,80.58,80.62,80.45,80.49,33300.0,55.235,55.2625,55.1459,55.1734,33300.0
2015-04-30 11:10:00,80.5,80.61,80.49,80.57,19200.0,55.1802,55.2556,55.1734,55.2282,19200.0
2015-04-30 11:15:00,80.54,80.6,80.5,80.59,12700.0,55.2076,55.2488,55.1802,55.2419,12700.0
2015-04-30 11:20:00,80.6,80.63,80.52,80.55,28400.0,55.2488,55.2693,55.1939,55.2145,28400.0
2015-04-30 11:25:00,80.57,80.61,80.52,80.56,12200.0,55.2282,55.2556,55.1939,55.2213,12200.0
2015-04-30 11:30:00,80.58,80.83,80.58,80.83,25300.0,55.235,55.4064,55.235,55.4064,25300.0
2015-04-30 11:35:00,80.84,80.88,80.68,80.77,21200.0,55.4133,55.4407,55.3036,55.3653,21200.0
2015-04-30 11:40:00,80.76,80.8,80.7,80.75,17900.0,55.3584,55.3859,55.3173,55.3516,17900.0
2015-04-30 11:45:00,80.75,80.79,80.7,80.77,12900.0,55.3516,55.379,55.3173,55.3653,12900.0
2015-04-30 11:50:00,80.77,80.79,80.7,80.72,18900.0,55.3653,55.379,55.3173,55.331,18900.0
2015-04-30 11:55:00,80.7,80.7,80.56,80.57,22100.0,55.3173,55.3173,55.2213,55.2282,22100.0
2015-04-30 12:00:00,80.55,80.63,80.52,80.6,16700.0,55.2145,55.2693,55.1939,55.2488,16700.0
2015-04-30 12:05:00,80.61,80.78,80.59,80.75,18200.0,55.2556,55.3721,55.2419,55.3516,18200.0
2015-04-30 12:10:00,80.74,80.81,80.71,80.79,17800.0,55.3447,55.3927,55.3242,55.379,17800.0
2015-04-30 12:15:00,80.81,80.9,80.77,80.9,23400.0,55.3927,55.4544,55.3653,55.4544,23400.0
2015-04-30 12:20:00,80.9,80.9,80.63,80.64,22000.0,55.4544,55.4544,55.2693,55.2762,22000.0
2015-04-30 12:25:00,80.68,80.68,80.56,80.59,8900.0,55.3036,55.3036,55.2213,55.2419,8900.0
2015-04-30 12:30:00,80.6,80.6,80.47,80.53,14200.0,55.2488,55.2488,55.1596,55.2008,14200.0
2015-04-30 12:35:00,80.55,80.57,80.4,80.4,19500.0,55.2145,55.2282,55.1117,55.1117,19500.0
2015-04-30 12:40:00,80.41,80.44,80.38,80.39,22800.0,55.1185,55.1391,55.098,55.1048,22800.0
2015-04-30 12:45:00,80.4,80.43,80.25,80.26,18800.0,55.1117,55.1322,55.0088,55.0157,18800.0
2015-04-30 12:50:00,80.27,80.41,80.21,80.27,13700.0,55.0226,55.1185,54.9814,55.0226,13700.0
2015-04-30 12:55:00,80.26,80.27,80.0,80.0,30400.0,55.0157,55.0226,54.8375,54.8375,30400.0
2015-04-30 13:00:00,80.0,80.01,79.83,80.0,27300.0,54.8375,54.8443,54.7209,54.8375,27300.0
2015-04-30 13:05:00,80.01,80.01,79.94,79.97,28800.0,54.8443,54.8443,54.7963,54.8169,28800.0
2015-04-30 13:10:00,79.94,80.01,79.84,79.85,30000.0,54.7963,54.8443,54.7278,54.7347,30000.0
2015-04-30 13:15:00,79.87,79.87,79.7,79.72,41100.0,54.7484,54.7484,54.6318,54.6455,41100.0
2015-04-30 13:20:00,79.72,79.75,79.37,79.4,75500.0,54.6455,54.6661,54.4056,54.4262,75500.0
2015-04-30 13:25:00,79.4,79.44,79.11,79.17,75800.0,54.4262,54.4536,54.2274,54.2685,75800.0
2015-04-30 13:30:00,79.19,79.57,79.18,79.57,62700.0,54.2822,54.5427,54.2754,54.5427,62700.0
2015-04-30 13:35:00,79.57,79.6,79.47,79.52,31900.0,54.5427,54.5633,54.4742,54.5085,31900.0
2015-04-30 13:40:00,79.51,80.09,79.5,79.84,67200.0,54.5016,54.8992,54.4947,54.7278,67200.0
2015-04-30 13:45:00,79.84,79.85,79.55,79.58,32100.0,54.7278,54.7347,54.529,54.5496,32100.0
2015-04-30 13:50:00,79.59,79.59,79.29,79.32,46600.0,54.5564,54.5564,54.3508,54.3714,46600.0
2015-04-30 13:55:00,79.32,79.46,79.2,79.43,53400.0,54.3714,54.4673,54.2891,54.4468,53400.0
2015-04-30 14:00:00,79.41,79.45,79.3,79.38,35800.0,54.4331,54.4605,54.3576,54.4125,35800.0
2015-04-30 14:05:00,79.38,79.48,79.35,79.45,39700.0,54.4125,54.481,54.3919,54.4605,39700.0
2015-04-30 14:10:00,79.45,79.46,79.35,79.41,26600.0,54.4605,54.4673,54.3919,54.4331,26600.0
2015-04-30 14:15:00,79.42,79.45,79.33,79.44,29500.0,54.4399,54.4605,54.3782,54.4536,29500.0
2015-04-30 14:20:00,79.47,79.58,79.4,79.41,43100.0,54.4742,54.5496,54.4262,54.4331,43100.0
2015-04-30 14:25:00,79.43,79.58,79.43,79.5,42400.0,54.4468,54.5496,54.4468,54.4947,42400.0
2015-04-30 14:30:00,79.49,79.66,79.49,79.59,39200.0,54.4879,54.6044,54.4879,54.5564,39200.0
2015-04-30 14:35:00,79.61,79.68,79.56,79.56,30800.0,54.5701,54.6181,54.5359,54.5359,30800.0
2015-04-30 14:40:00,79.54,79.68,79.51,79.56,61100.0,54.5222,54.6181,54.5016,54.5359,61100.0
2015-04-30 14:45:00,79.55,79.56,79.28,79.35,29300.0,54.529,54.5359,54.3439,54.3919,29300.0
2015-04-30 14:50:00,79.35,79.43,79.28,79.29,44600.0,54.3919,54.4468,54.3439,54.3508,44600.0
2015-04-30 14:55:00,79.28,79.34,79.2,79.31,37700.0,54.3439,54.3851,54.2891,54.3645,37700.0
2015-04-30 15:00:00,79.3,79.3,79.0,79.08,80300.0,54.3576,54.3576,54.152,54.2068,80300.0
2015-04-30 15:05:00,79.06,79.15,79.0,79.09,68600.0,54.1931,54.2548,54.152,54.2137,68600.0
2015-04-30 15:10:00,79.07,79.07,78.9,79.0,62200.0,54.2,54.2,54.0835,54.152,62200.0
2015-04-30 15:15:00,79.01,79.07,78.98,78.98,72600.0,54.1589,54.2,54.1383,54.1383,72600.0
2015-04-30 15:20:00,78.98,79.31,78.97,79.16,75700.0,54.1383,54.3645,54.1314,54.2617,75700.0
2015-04-30 15:25:00,79.16,79.17,78.97,79.02,38200.0,54.2617,54.2685,54.1314,54.1657,38200.0
2015-04-30 15:30:00,79.01,79.18,79.0,79.11,100200.0,54.1589,54.2754,54.152,54.2274,100200.0
2015-04-30 15:35:00,79.11,79.19,79.05,79.15,56000.0,54.2274,54.2822,54.1863,54.2548,56000.0
2015-04-30 15:40:00,79.14,79.15,78.94,78.96,70100.0,54.248,54.2548,54.1109,54.1246,70100.0
2015-04-30 15:45:00,78.96,79.14,78.96,79.13,99500.0,54.1246,54.248,54.1246,54.2411,99500.0
2015-04-30 15:50:00,79.13,79.28,79.13,79.25,128900.0,54.2411,54.3439,54.2411,54.3234,128900.0
2015-04-30 15:55:00,79.25,79.33,79.15,79.29,185100.0,54.3234,54.3782,54.2548,54.3508,185100.0
2015-05-01 09:30:00,79.41,79.76,79.14,79.28,55400.0,54.4331,54.673,54.248,54.3439,55400.0
2015-05-01 09:35:00,79.28,80.2,79.28,79.99,33900.0,54.3439,54.9746,54.3439,54.8306,33900.0
2015-05-01 09:40:00,79.99,80.36,79.99,80.36,35400.0,54.8306,55.0842,54.8306,55.0842,35400.0
2015-05-01 09:45:00,80.34,80.34,80.13,80.25,44300.0,55.0705,55.0705,54.9266,55.0088,44300.0
2015-05-01 09:50:00,80.24,80.38,80.06,80.38,92800.0,55.002,55.098,54.8786,55.098,92800.0
2015-05-01 09:55:00,80.35,80.59,80.18,80.45,74500.0,55.0774,55.2419,54.9609,55.1459,74500.0
2015-05-01 10:00:00,80.49,80.67,80.45,80.53,49600.0,55.1734,55.2967,55.1459,55.2008,49600.0
2015-05-01 10:05:00,80.52,80.54,80.29,80.32,21200.0,55.1939,55.2076,55.0363,55.0568,21200.0
2015-05-01 10:10:00,80.3,80.32,80.05,80.11,37900.0,55.0431,55.0568,54.8718,54.9129,37900.0
2015-05-01 10:15:00,80.1,80.39,79.96,80.36,48100.0,54.906,55.1048,54.8101,55.0842,48100.0
2015-05-01 10:20:00,80.36,80.39,80.17,80.36,23600.0,55.0842,55.1048,54.954,55.0842,23600.0
2015-05-01 10:25:00,80.34,80.34,80.18,80.2,17600.0,55.0705,55.0705,54.9609,54.9746,17600.0
2015-05-01 10:30:00,80.19,80.35,80.19,80.29,35500.0,54.9677,55.0774,54.9677,55.0363,35500.0
2015-05-01 10:35:00,80.29,80.39,80.28,80.3,33600.0,55.0363,55.1048,55.0294,55.0431,33600.0
2015-05-01 10:40:00,80.32,80.32,80.14,80.29,33800.0,55.0568,55.0568,54.9334,55.0363,33800.0
2015-05-01 10:45:00,80.29,80.53,80.29,80.48,21300.0,55.0363,55.2008,55.0363,55.1665,21300.0
2015-05-01 10:50:00,80.47,80.6,80.33,80.59,14900.0,55.1596,55.2488,55.0637,55.2419,14900.0
2015-05-01 10:55:00,80.59,80.63,80.47,80.6,12500.0,55.2419,55.2693,55.1596,55.2488,12500.0
2015-05-01 11:00:00,80.56,80.66,80.52,80.54,17900.0,55.2213,55.2899,55.1939,55.2076,17900.0
2015-05-01 11:05:00,80.54,80.61,80.52,80.56,29700.0,55.2076,55.2556,55.1939,55.2213,29700.0
2015-05-01 11:10:00,80.55,80.64,80.54,80.58,11700.0,55.2145,55.2762,55.2076,55.235,11700.0
2015-05-01 11:15:00,80.58,80.73,80.57,80.72,22300.0,55.235,55.3379,55.2282,55.331,22300.0
2015-05-01 11:20:00,80.72,80.78,80.65,80.74,22100.0,55.331,55.3721,55.283,55.3447,22100.0
2015-05-01 11:25:00,80.73,80.86,80.73,80.86,39800.0,55.3379,55.427,55.3379,55.427,39800.0
2015-05-01 11:30:00,80.87,80.91,80.77,80.89,18500.0,55.4338,55.4613,55.3653,55.4475,18500.0
2015-05-01 11:35:00,80.9,80.92,80.86,80.86,23600.0,55.4544,55.4681,55.427,55.427,23600.0
2015-05-01 11:40:00,80.86,80.86,80.68,80.68,31900.0,55.427,55.427,55.3036,55.3036,31900.0
2015-05-01 11:45:00,80.68,80.68,80.44,80.44,26300.0,55.3036,55.3036,55.1391,55.1391,26300.0
2015-05-01 11:50:00,80.43,80.63,80.38,80.6,33700.0,55.1322,55.2693,55.098,55.2488,33700.0
2015-05-01 11:55:00,80.6,80.7,80.6,80.66,21700.0,55.2488,55.3173,55.2488,55.2899,21700.0
2015-05-01 12:00:00,80.65,80.7,80.58,80.7,19600.0,55.283,55.3173,55.235,55.3173,19600.0
2015-05-01 12:05:00,80.68,80.72,80.66,80.71,31900.0,55.3036,55.331,55.2899,55.3242,31900.0
2015-05-01 12:10:00,80.72,80.92,80.69,80.9,78100.0,55.331,55.4681,55.3105,55.4544,78100.0
2015-05-01 12:15:00,80.91,81.04,80.9,80.94,49000.0,55.4613,55.5504,55.4544,55.4818,49000.0
2015-05-01 12:20:00,80.97,81.17,80.97,81.08,101200.0,55.5024,55.6395,55.5024,55.5778,101200.0
2015-05-01 12:25:00,81.09,81.1,80.93,80.96,31900.0,55.5846,55.5915,55.475,55.4955,31900.0
2015-05-01 12:30:00,80.96,81.07,80.96,81.04,45000.0,55.4955,55.5709,55.4955,55.5504,45000.0
2015-05-01 12:35:00,81.05,81.16,81.01,81.12,17300.0,55.5572,55.6326,55.5298,55.6052,17300.0
2015-05-01 12:40:00,81.11,81.13,81.06,81.13,10200.0,55.5983,55.6121,55.5641,55.6121,10200.0
2015-05-01 12:45:00,81.13,81.23,81.13,81.23,12800.0,55.6121,55.6806,55.6121,55.6806,12800.0
2015-05-01 12:50:00,81.22,81.27,81.17,81.22,14000.0,55.6737,55.708,55.6395,55.6737,14000.0
2015-05-01 12:55:00,81.21,81.31,81.2,81.21,20200.0,55.6669,55.7354,55.66,55.6669,20200.0
2015-05-01 13:00:00,81.2,81.27,81.13,81.27,8500.0,55.66,55.708,55.6121,55.708,8500.0
2015-05-01 13:05:00,81.24,81.33,81.24,81.26,23100.0,55.6875,55.7492,55.6875,55.7012,23100.0
2015-05-01 13:10:00,81.25,81.25,81.18,81.22,12400.0,55.6943,55.6943,55.6463,55.6737,12400.0
2015-05-01 13:15:00,81.22,81.44,81.22,81.43,16100.0,55.6737,55.8246,55.6737,55.8177,16100.0
2015-05-01 13:20:00,81.43,81.46,81.34,81.34,14800.0,55.8177,55.8383,55.756,55.756,14800.0
2015-05-01 13:25:00,81.34,81.34,81.2,81.29,30500.0,55.756,55.756,55.66,55.7217,30500.0
2015-05-01 13:30:00,81.29,81.33,81.23,81.25,23700.0,55.7217,55.7492,55.6806,55.6943,23700.0
2015-05-01 13:35:00,81.24,81.33,81.24,81.28,12200.0,55.6875,55.7492,55.6875,55.7149,12200.0
2015-05-01 13:40:00,81.28,81.37,81.26,81.3,16100.0,55.7149,55.7766,55.7012,55.7286,16100.0
2015-05-01 13:45:00,81.3,81.42,81.29,81.4,21000.0,55.7286,55.8108,55.7217,55.7971,21000.0
2015-05-01 13:50:00,81.4,81.49,81.4,81.43,34000.0,55.7971,55.8588,55.7971,55.8177,34000.0
2015-05-01 13:55:00,81.42,81.43,81.33,81.43,13200.0,55.8108,55.8177,55.7492,55.8177,13200.0
2015-05-01 14:00:00,81.42,81.45,81.37,81.45,13200.0,55.8108,55.8314,55.7766,55.8314,13200.0
2015-05-01 14:05:00,81.45,81.49,81.44,81.48,16800.0,55.8314,55.8588,55.8246,55.852,16800.0
2015-05-01 14:10:00,81.47,81.53,81.46,81.5,23400.0,55.8451,55.8862,55.8383,55.8657,23400.0
2015-05-01 14:15:00,81.5,81.5,81.41,81.43,15700.0,55.8657,55.8657,55.804,55.8177,15700.0
2015-05-01 14:20:00,81.42,81.45,81.34,81.39,26300.0,55.8108,55.8314,55.756,55.7903,26300.0
2015-05-01 14:25:00,81.41,81.51,81.4,81.5,26200.0,55.804,55.8725,55.7971,55.8657,26200.0
2015-05-01 14:30:00,81.5,81.51,81.45,81.46,20300.0,55.8657,55.8725,55.8314,55.8383,20300.0
2015-05-01 14:35:00,81.46,81.53,81.44,81.49,28300.0,55.8383,55.8862,55.8246,55.8588,28300.0
2015-05-01 14:40:00,81.5,81.5,81.45,81.46,18300.0,55.8657,55.8657,55.8314,55.8383,18300.0
2015-05-01 14:45:00,81.45,81.49,81.42,81.48,24100.0,55.8314,55.8588,55.8108,55.852,24100.0
2015-05-01 14:50:00,81.48,81.48,81.37,81.39,20100.0,55.852,55.852,55.7766,55.7903,20100.0
2015-05-01 14:55:00,81.39,81.45,81.36,81.45,23400.0,55.7903,55.8314,55.7697,55.8314,23400.0
2015-05-01 15:00:00,81.45,81.45,81.36,81.39,15900.0,55.8314,55.8314,55.7697,55.7903,15900.0
2015-05-01 15:05:00,81.39,81.59,81.38,81.59,26300.0,55.7903,55.9274,55.7834,55.9274,26300.0
2015-05-01 15:10:00,81.57,81.58,81.43,81.46,24500.0,55.9137,55.9205,55.8177,55.8383,24500.0
2015-05-01 15:15:00,81.47,81.53,81.46,81.52,39100.0,55.8451,55.8862,55.8383,55.8794,39100.0
2015-05-01 15:20:00,81.52,81.52,81.47,81.5,34100.0,55.8794,55.8794,55.8451,55.8657,34100.0
2015-05-01 15:25:00,81.49,81.5,81.37,81.4,27100.0,55.8588,55.8657,55.7766,55.7971,27100.0
2015-05-01 15:30:00,81.41,81.45,81.34,81.39,75400.0,55.804,55.8314,55.756,55.7903,75400.0
2015-05-01 15:35:00,81.4,81.43,81.38,81.42,54100.0,55.7971,55.8177,55.7834,55.8108,54100.0
2015-05-01 15:40:00,81.42,81.52,81.42,81.48,46500.0,55.8108,55.8794,55.8108,55.852,46500.0
2015-05-01 15:45:00,81.48,81.56,81.47,81.52,67800.0,55.852,55.9068,55.8451,55.8794,67800.0
2015-05-01 15:50:00,81.52,81.58,81.43,81.46,87600.0,55.8794,55.9205,55.8177,55.8383,87600.0
2015-05-01 15:55:00,81.46,81.66,81.45,81.61,151800.0,55.8383,55.9754,55.8314,55.9411,151800.0
2015-05-04 09:30:00,82.0,82.19,81.7,82.04,94400.0,56.2084,56.3387,56.0028,56.2358,94400.0
2015-05-04 09:35:00,82.03,82.09,81.75,81.88,41900.0,56.229,56.2701,56.037,56.1262,41900.0
2015-05-04 09:40:00,81.85,82.11,81.8,82.1,41700.0,56.1056,56.2838,56.0713,56.277,41700.0
2015-05-04 09:45:00,82.08,82.17,81.87,81.88,90800.0,56.2633,56.3249,56.1193,56.1262,90800.0
2015-05-04 09:50:00,81.89,81.94,81.72,81.76,64300.0,56.133,56.1673,56.0165,56.0439,64300.0
2015-05-04 09:55:00,81.8,81.87,81.58,81.84,67000.0,56.0713,56.1193,55.9205,56.0987,67000.0
2015-05-04 10:00:00,81.78,81.84,81.53,81.6,55200.0,56.0576,56.0987,55.8862,55.9342,55200.0
2015-05-04 10:05:00,81.6,81.75,81.54,81.64,26900.0,55.9342,56.037,55.8931,55.9616,26900.0
2015-05-04 10:10:00,81.64,81.7,81.6,81.69,35100.0,55.9616,56.0028,55.9342,55.9959,35100.0
2015-05-04 10:15:00,81.67,81.69,81.6,81.61,34400.0,55.9822,55.9959,55.9342,55.9411,34400.0
2015-05-04 10:20:00,81.61,81.66,81.18,81.18,42200.0,55.9411,55.9754,55.6463,55.6463,42200.0
2015-05-04 10:25:00,81.19,81.46,81.06,81.39,42700.0,55.6532,55.8383,55.5641,55.7903,42700.0
2015-05-04 10:30:00,81.36,81.38,81.22,81.32,23300.0,55.7697,55.7834,55.6737,55.7423,23300.0
2015-05-04 10:35:00,81.32,81.43,81.09,81.12,19800.0,55.7423,55.8177,55.5846,55.6052,19800.0
2015-05-04 10:40:00,81.1,81.15,80.95,81.09,32400.0,55.5915,55.6258,55.4887,55.5846,32400.0
2015-05-04 10:45:00,81.08,81.17,81.02,81.09,21100.0,55.5778,55.6395,55.5367,55.5846,21100.0
2015-05-04 10:50:00,81.11,81.24,81.1,81.13,24500.0,55.5983,55.6875,55.5915,55.6121,24500.0
2015-05-04 10:55:00,81.12,81.26,81.07,81.26,12300.0,55.6052,55.7012,55.5709,55.7012,12300.0
2015-05-04 11:00:00,81.27,81.3,81.16,81.16,18900.0,55.708,55.7286,55.6326,55.6326,18900.0
2015-05-04 11:05:00,81.16,81.19,80.88,80.88,55900.0,55.6326,55.6532,55.4407,55.4407,55900.0
2015-05-04 11:10:00,80.89,81.03,80.89,80.99,14400.0,55.4475,55.5435,55.4475,55.5161,14400.0
2015-05-04 11:15:00,80.98,81.01,80.86,80.87,29900.0,55.5092,55.5298,55.427,55.4338,29900.0
2015-05-04 11:20:00,80.88,81.02,80.87,80.96,22800.0,55.4407,55.5367,55.4338,55.4955,22800.0
2015-05-04 11:25:00,80.96,81.01,80.88,80.98,30800.0,55.4955,55.5298,55.4407,55.5092,30800.0
2015-05-04 11:30:00,80.97,80.99,80.86,80.96,26000.0,55.5024,55.5161,55.427,55.4955,26000.0
2015-05-04 11:35:00,80.96,81.13,80.95,81.1,47400.0,55.4955,55.6121,55.4887,55.5915,47400.0
2015-05-04 11:40:00,81.12,81.15,80.97,80.97,68500.0,55.6052,55.6258,55.5024,55.5024,68500.0
2015-05-04 11:45:00,80.97,81.12,80.97,81.12,14600.0,55.5024,55.6052,55.5024,55.6052,14600.0
2015-05-04 11:50:00,81.1,81.11,80.99,81.01,13500.0,55.5915,55.5983,55.5161,55.5298,13500.0
2015-05-04 11:55:00,81.01,81.12,81.0,81.1,13600.0,55.5298,55.6052,55.5229,55.5915,13600.0
2015-05-04 12:00:00,81.11,81.23,81.05,81.21,55900.0,55.5983,55.6806,55.5572,55.6669,55900.0
2015-05-04 12:05:00,81.21,81.23,80.99,81.0,35100.0,55.6669,55.6806,55.5161,55.5229,35100.0
2015-05-04 12:10:00,80.99,80.99,80.8,80.92,25700.0,55.5161,55.5161,55.3859,55.4681,25700.0
2015-05-04 12:15:00,80.93,81.01,80.75,80.83,158700.0,55.475,55.5298,55.3516,55.4064,158700.0
2015-05-04 12:20:00,80.8,80.83,80.74,80.82,10000.0,55.3859,55.4064,55.3447,55.3996,10000.0
2015-05-04 12:25:00,80.83,80.97,80.8,80.97,21300.0,55.4064,55.5024,55.3859,55.5024,21300.0
2015-05-04 12:30:00,80.96,81.09,80.82,80.97,20600.0,55.4955,55.5846,55.3996,55.5024,20600.0
2015-05-04 12:35:00,80.94,80.98,80.8,80.98,50300.0,55.4818,55.5092,55.3859,55.5092,50300.0
2015-05-04 12:40:00,80.96,80.97,80.81,80.84,17300.0,55.4955,55.5024,55.3927,55.4133,17300.0
2015-05-04 12:45:00,80.89,80.91,80.79,80.9,48400.0,55.4475,55.4613,55.379,55.4544,48400.0
2015-05-04 12:50:00,80.9,80.91,80.84,80.85,13000.0,55.4544,55.4613,55.4133,55.4201,13000.0
2015-05-04 12:55:00,80.87,80.9,80.78,80.87,10700.0,55.4338,55.4544,55.3721,55.4338,10700.0
2015-05-04 13:00:00,80.88,80.99,80.83,80.99,11500.0,55.4407,55.5161,55.4064,55.5161,11500.0
2015-05-04 13:05:00,80.99,81.01,80.88,80.99,22400.0,55.5161,55.5298,55.4407,55.5161,22400.0
2015-05-04 13:10:00,80.98,81.0,80.91,80.99,11400.0,55.5092,55.5229,55.4613,55.5161,11400.0
2015-05-04 13:15:00,80.99,80.99,80.9,80.97,14400.0,55.5161,55.5161,55.4544,55.5024,14400.0
2015-05-04 13:20:00,80.97,80.98,80.84,80.89,14900.0,55.5024,55.5092,55.4133,55.4475,14900.0
2015-05-04 13:25:00,80.88,81.0,80.82,81.0,13100.0,55.4407,55.5229,55.3996,55.5229,13100.0
2015-05-04 13:30:00,81.01,81.08,80.98,80.98,16500.0,55.5298,55.5778,55.5092,55.5092,16500.0
2015-05-04 13:35:00,80.98,81.01,80.92,80.95,18600.0,55.5092,55.5298,55.4681,55.4887,18600.0
2015-05-04 13:40:00,80.96,81.08,80.96,81.07,9900.0,55.4955,55.5778,55.4955,55.5709,9900.0
2015-05-04 13:45:00,81.07,81.08,81.0,81.01,16200.0,55.5709,55.5778,55.5229,55.5298,16200.0
2015-05-04 13:50:00,81.03,81.05,81.01,81.02,13600.0,55.5435,55.5572,55.5298,55.5367,13600.0
2015-05-04 13:55:00,81.01,81.05,80.99,81.0,18900.0,55.5298,55.5572,55.5161,55.5229,18900.0
2015-05-04 14:00:00,81.0,81.05,80.98,81.0,26900.0,55.5229,55.5572,55.5092,55.5229,26900.0
2015-05-04 14:05:00,81.0,81.05,80.99,81.05,16200.0,55.5229,55.5572,55.5161,55.5572,16200.0
2015-05-04 14:10:00,81.04,81.1,80.97,81.07,18000.0,55.5504,55.5915,55.5024,55.5709,18000.0
2015-05-04 14:15:00,81.09,81.13,81.06,81.11,12500.0,55.5846,55.6121,55.5641,55.5983,12500.0
2015-05-04 14:20:00,81.11,81.12,80.98,81.03,14800.0,55.5983,55.6052,55.5092,55.5435,14800.0
2015-05-04 14:25:00,81.04,81.04,80.95,80.97,16400.0,55.5504,55.5504,55.4887,55.5024,16400.0
2015-05-04 14:30:00,80.96,81.01,80.89,81.01,12600.0,55.4955,55.5298,55.4475,55.5298,12600.0
2015-05-04 14:35:00,81.0,81.04,80.92,81.04,15300.0,55.5229,55.5504,55.4681,55.5504,15300.0
2015-05-04 14:40:00,81.08,81.08,80.96,81.01,17000.0,55.5778,55.5778,55.4955,55.5298,17000.0
2015-05-04 14:45:00,81.01,81.03,80.97,80.98,15700.0,55.5298,55.5435,55.5024,55.5092,15700.0
2015-05-04 14:50:00,80.99,80.99,80.89,80.89,17300.0,55.5161,55.5161,55.4475,55.4475,17300.0
2015-05-04 14:55:00,80.88,80.88,80.79,80.84,14400.0,55.4407,55.4407,55.379,55.4133,14400.0
2015-05-04 15:00:00,80.84,80.99,80.84,80.99,31800.0,55.4133,55.5161,55.4133,55.5161,31800.0
2015-05-04 15:05:00,80.99,81.02,80.97,80.99,25800.0,55.5161,55.5367,55.5024,55.5161,25800.0
2015-05-04 15:10:00,80.99,80.99,80.91,80.97,21800.0,55.5161,55.5161,55.4613,55.5024,21800.0
2015-05-04 15:15:00,80.97,81.02,80.94,81.02,25300.0,55.5024,55.5367,55.4818,55.5367,25300.0
2015-05-04 15:20:00,81.02,81.02,80.89,80.9,65800.0,55.5367,55.5367,55.4475,55.4544,65800.0
2015-05-04 15:25:00,80.89,80.9,80.85,80.88,20400.0,55.4475,55.4544,55.4201,55.4407,20400.0
2015-05-04 15:30:00,80.89,80.9,80.85,80.85,29700.0,55.4475,55.4544,55.4201,55.4201,29700.0
2015-05-04 15:35:00,80.86,80.96,80.86,80.9,60000.0,55.427,55.4955,55.427,55.4544,60000.0
2015-05-04 15:40:00,80.91,80.93,80.85,80.9,27700.0,55.4613,55.475,55.4201,55.4544,27700.0
2015-05-04 15:45:00,80.9,80.92,80.86,80.87,74300.0,55.4544,55.4681,55.427,55.4338,74300.0
2015-05-04 15:50:00,80.87,80.91,80.85,80.86,48100.0,55.4338,55.4613,55.4201,55.427,48100.0
2015-05-04 15:55:00,80.86,80.88,80.78,80.81,64400.0,55.427,55.4407,55.3721,55.3927,64400.0
2015-05-05 09:30:00,81.1,81.26,80.7,80.9,71200.0,55.5915,55.7012,55.3173,55.4544,71200.0
2015-05-05 09:35:00,80.98,81.28,80.92,81.25,25300.0,55.5092,55.7149,55.4681,55.6943,25300.0
2015-05-05 09:40:00,81.22,81.4,81.05,81.06,21000.0,55.6737,55.7971,55.5572,55.5641,21000.0
2015-05-05 09:45:00,81.09,81.1,80.77,80.83,39200.0,55.5846,55.5915,55.3653,55.4064,39200.0
2015-05-05 09:50:00,80.83,80.94,80.74,80.79,30100.0,55.4064,55.4818,55.3447,55.379,30100.0
2015-05-05 09:55:00,80.8,80.81,80.55,80.72,15000.0,55.3859,55.3927,55.2145,55.331,15000.0
2015-05-05 10:00:00,80.74,80.74,80.6,80.63,9600.0,55.3447,55.3447,55.2488,55.2693,9600.0
2015-05-05 10:05:00,80.63,80.8,80.55,80.8,47900.0,55.2693,55.3859,55.2145,55.3859,47900.0
2015-05-05 10:10:00,80.79,80.83,80.63,80.71,14900.0,55.379,55.4064,55.2693,55.3242,14900.0
2015-05-05 10:15:00,80.69,80.74,80.59,80.66,16200.0,55.3105,55.3447,55.2419,55.2899,16200.0
2015-05-05 10:20:00,80.67,80.97,80.63,80.96,23100.0,55.2967,55.5024,55.2693,55.4955,23100.0
2015-05-05 10:25:00,80.98,81.05,80.88,81.01,52600.0,55.5092,55.5572,55.4407,55.5298,52600.0
2015-05-05 10:30:00,80.96,80.99,80.8,80.84,17100.0,55.4955,55.5161,55.3859,55.4133,17100.0
2015-05-05 10:35:00,80.85,80.92,80.85,80.88,20300.0,55.4201,55.4681,55.4201,55.4407,20300.0
2015-05-05 10:40:00,80.87,80.87,80.79,80.85,16300.0,55.4338,55.4338,55.379,55.4201,16300.0
2015-05-05 10:45:00,80.86,80.96,80.86,80.92,17400.0,55.427,55.4955,55.427,55.4681,17400.0
2015-05-05 10:50:00,80.91,80.92,80.86,80.91,22900.0,55.4613,55.4681,55.427,55.4613,22900.0
2015-05-05 10:55:00,80.92,81.07,80.91,80.95,25800.0,55.4681,55.5709,55.4613,55.4887,25800.0
2015-05-05 11:00:00,80.92,81.02,80.84,80.87,23400.0,55.4681,55.5367,55.4133,55.4338,23400.0
2015-05-05 11:05:00,80.86,80.9,80.8,80.85,25300.0,55.427,55.4544,55.3859,55.4201,25300.0
2015-05-05 11:10:00,80.84,80.87,80.77,80.87,32100.0,55.4133,55.4338,55.3653,55.4338,32100.0
2015-05-05 11:15:00,80.85,80.91,80.82,80.86,9900.0,55.4201,55.4613,55.3996,55.427,9900.0
2015-05-05 11:20:00,80.86,80.93,80.82,80.83,20000.0,55.427,55.475,55.3996,55.4064,20000.0
2015-05-05 11:25:00,80.84,80.92,80.79,80.8,22900.0,55.4133,55.4681,55.379,55.3859,22900.0
2015-05-05 11:30:00,80.79,80.83,80.75,80.82,9700.0,55.379,55.4064,55.3516,55.3996,9700.0
2015-05-05 11:35:00,80.82,80.84,80.7,80.71,9500.0,55.3996,55.4133,55.3173,55.3242,9500.0
2015-05-05 11:40:00,80.71,80.8,80.69,80.78,32400.0,55.3242,55.3859,55.3105,55.3721,32400.0
2015-05-05 11:45:00,80.77,80.88,80.76,80.83,17100.0,55.3653,55.4407,55.3584,55.4064,17100.0
2015-05-05 11:50:00,80.83,80.83,80.73,80.75,13200.0,55.4064,55.4064,55.3379,55.3516,13200.0
2015-05-05 11:55:00,80.75,80.87,80.75,80.86,15700.0,55.3516,55.4338,55.3516,55.427,15700.0
2015-05-05 12:00:00,80.87,80.9,80.85,80.85,7100.0,55.4338,55.4544,55.4201,55.4201,7100.0
2015-05-05 12:05:00,80.82,80.93,80.82,80.91,16200.0,55.3996,55.475,55.3996,55.4613,16200.0
2015-05-05 12:10:00,80.91,80.92,80.84,80.86,13600.0,55.4613,55.4681,55.4133,55.427,13600.0
2015-05-05 12:15:00,80.86,80.91,80.85,80.87,39000.0,55.427,55.4613,55.4201,55.4338,39000.0
2015-05-05 12:20:00,80.88,80.98,80.88,80.91,11600.0,55.4407,55.5092,55.4407,55.4613,11600.0
2015-05-05 12:25:00,80.9,80.94,80.88,80.9,10800.0,55.4544,55.4818,55.4407,55.4544,10800.0
2015-05-05 12:30:00,80.9,80.9,80.8,80.8,49400.0,55.4544,55.4544,55.3859,55.3859,49400.0
2015-05-05 12:35:00,80.79,80.82,80.72,80.72,4800.0,55.379,55.3996,55.331,55.331,4800.0
2015-05-05 12:40:00,80.71,80.75,80.66,80.74,8500.0,55.3242,55.3516,55.2899,55.3447,8500.0
2015-05-05 12:45:00,80.75,80.81,80.75,80.79,6400.0,55.3516,55.3927,55.3516,55.379,6400.0
2015-05-05 12:50:00,80.79,80.84,80.7,80.71,11400.0,55.379,55.4133,55.3173,55.3242,11400.0
2015-05-05 12:55:00,80.72,80.77,80.63,80.66,6700.0,55.331,55.3653,55.2693,55.2899,6700.0
2015-05-05 13:00:00,80.66,80.74,80.65,80.65,10400.0,55.2899,55.3447,55.283,55.283,10400.0
2015-05-05 13:05:00,80.65,80.66,80.57,80.57,6900.0,55.283,55.2899,55.2282,55.2282,6900.0
2015-05-05 13:10:00,80.57,80.58,80.49,80.52,8100.0,55.2282,55.235,55.1734,55.1939,8100.0
2015-05-05 13:15:00,80.48,80.53,80.47,80.53,8200.0,55.1665,55.2008,55.1596,55.2008,8200.0
2015-05-05 13:20:00,80.53,80.57,80.46,80.48,23100.0,55.2008,55.2282,55.1528,55.1665,23100.0
2015-05-05 13:25:00,80.48,80.65,80.48,80.65,49800.0,55.1665,55.283,55.1665,55.283,49800.0
2015-05-05 13:30:00,80.66,80.7,80.61,80.68,20100.0,55.2899,55.3173,55.2556,55.3036,20100.0
2015-05-05 13:35:00,80.68,80.72,80.66,80.68,15000.0,55.3036,55.331,55.2899,55.3036,15000.0
2015-05-05 13:40:00,80.67,80.68,80.64,80.65,10400.0,55.2967,55.3036,55.2762,55.283,10400.0
2015-05-05 13:45:00,80.65,80.7,80.64,80.67,13300.0,55.283,55.3173,55.2762,55.2967,13300.0
2015-05-05 13:50:00,80.67,80.7,80.54,80.59,25600.0,55.2967,55.3173,55.2076,55.2419,25600.0
2015-05-05 13:55:00,80.57,80.6,80.55,80.59,12800.0,55.2282,55.2488,55.2145,55.2419,12800.0
2015-05-05 14:00:00,80.59,80.6,80.53,80.55,8200.0,55.2419,55.2488,55.2008,55.2145,8200.0
2015-05-05 14:05:00,80.55,80.66,80.53,80.61,16000.0,55.2145,55.2899,55.2008,55.2556,16000.0
2015-05-05 14:10:00,80.62,80.7,80.62,80.64,6800.0,55.2625,55.3173,55.2625,55.2762,6800.0
2015-05-05 14:15:00,80.65,80.71,80.65,80.69,9800.0,55.283,55.3242,55.283,55.3105,9800.0
2015-05-05 14:20:00,80.69,80.71,80.62,80.64,9100.0,55.3105,55.3242,55.2625,55.2762,9100.0
2015-05-05 14:25:00,80.66,80.66,80.56,80.59,10700.0,55.2899,55.2899,55.2213,55.2419,10700.0
2015-05-05 14:30:00,80.59,80.63,80.54,80.63,9900.0,55.2419,55.2693,55.2076,55.2693,9900.0
2015-05-05 14:35:00,80.63,80.66,80.56,80.57,13800.0,55.2693,55.2899,55.2213,55.2282,13800.0
2015-05-05 14:40:00,80.56,80.57,80.4,80.42,21100.0,55.2213,55.2282,55.1117,55.1254,21100.0
2015-05-05 14:45:00,80.44,80.47,80.4,80.41,10300.0,55.1391,55.1596,55.1117,55.1185,10300.0
2015-05-05 14:50:00,80.42,80.42,80.35,80.36,10900.0,55.1254,55.1254,55.0774,55.0842,10900.0
2015-05-05 14:55:00,80.35,80.43,80.35,80.39,20000.0,55.0774,55.1322,55.0774,55.1048,20000.0
2015-05-05 15:00:00,80.37,80.48,80.36,80.48,22000.0,55.0911,55.1665,55.0842,55.1665,22000.0
2015-05-05 15:05:00,80.48,80.52,80.46,80.48,25300.0,55.1665,55.1939,55.1528,55.1665,25300.0
2015-05-05 15:10:00,80.47,80.64,80.46,80.62,54900.0,55.1596,55.2762,55.1528,55.2625,54900.0
2015-05-05 15:15:00,80.61,80.63,80.57,80.59,22800.0,55.2556,55.2693,55.2282,55.2419,22800.0
2015-05-05 15:20:00,80.59,80.59,80.49,80.57,26400.0,55.2419,55.2419,55.1734,55.2282,26400.0
2015-05-05 15:25:00,80.58,80.64,80.57,80.62,25400.0,55.235,55.2762,55.2282,55.2625,25400.0
2015-05-05 15:30:00,80.61,80.68,80.57,80.68,32700.0,55.2556,55.3036,55.2282,55.3036,32700.0
2015-05-05 15:35:00,80.67,80.79,80.64,80.74,34600.0,55.2967,55.379,55.2762,55.3447,34600.0
2015-05-05 15:40:00,80.74,80.76,80.68,80.69,32900.0,55.3447,55.3584,55.3036,55.3105,32900.0
2015-05-05 15:45:00,80.69,80.69,80.45,80.48,72300.0,55.3105,55.3105,55.1459,55.1665,72300.0
2015-05-05 15:50:00,80.48,80.51,80.47,80.48,54300.0,55.1665,55.1871,55.1596,55.1665,54300.0
2015-05-05 15:55:00,80.47,80.51,80.43,80.44,93900.0,55.1596,55.1871,55.1322,55.1391,93900.0
2015-05-06 09:30:00,80.55,80.7,80.36,80.51,153400.0,55.2145,55.3173,55.0842,55.1871,153400.0
2015-05-06 09:35:00,80.5,80.56,80.17,80.45,66400.0,55.1802,55.2213,54.954,55.1459,66400.0
2015-05-06 09:40:00,80.46,80.46,80.14,80.24,16800.0,55.1528,55.1528,54.9334,55.002,16800.0
2015-05-06 09:45:00,80.23,80.28,80.0,80.01,35800.0,54.9951,55.0294,54.8375,54.8443,35800.0
2015-05-06 09:50:00,80.02,80.12,79.87,79.89,24400.0,54.8512,54.9197,54.7484,54.7621,24400.0
2015-05-06 09:55:00,79.86,80.11,79.81,80.09,20700.0,54.7415,54.9129,54.7072,54.8992,20700.0
2015-05-06 10:00:00,80.06,80.2,79.97,80.17,22200.0,54.8786,54.9746,54.8169,54.954,22200.0
2015-05-06 10:05:00,80.16,80.21,80.08,80.16,36400.0,54.9472,54.9814,54.8923,54.9472,36400.0
2015-05-06 10:10:00,80.15,80.15,80.02,80.06,48900.0,54.9403,54.9403,54.8512,54.8786,48900.0
2015-05-06 10:15:00,80.07,80.2,80.01,80.17,44200.0,54.8855,54.9746,54.8443,54.954,44200.0
2015-05-06 10:20:00,80.18,80.39,80.11,80.37,16600.0,54.9609,55.1048,54.9129,55.0911,16600.0
2015-05-06 10:25:00,80.36,80.4,80.21,80.35,11900.0,55.0842,55.1117,54.9814,55.0774,11900.0
2015-05-06 10:30:00,80.35,80.46,80.13,80.18,34800.0,55.0774,55.1528,54.9266,54.9609,34800.0
2015-05-06 10:35:00,80.2,80.2,79.91,79.98,51300.0,54.9746,54.9746,54.7758,54.8238,51300.0
2015-05-06 10:40:00,80.0,80.05,79.9,79.98,39800.0,54.8375,54.8718,54.7689,54.8238,39800.0
2015-05-06 10:45:00,79.99,80.05,79.96,79.96,27800.0,54.8306,54.8718,54.8101,54.8101,27800.0
2015-05-06 10:50:00,79.97,79.99,79.82,79.93,19300.0,54.8169,54.8306,54.7141,54.7895,19300.0
2015-05-06 10:55:00,79.89,79.89,79.76,79.81,23100.0,54.7621,54.7621,54.673,54.7072,23100.0
2015-05-06 11:00:00,79.78,79.79,79.69,79.71,39700.0,54.6867,54.6935,54.625,54.6387,39700.0
2015-05-06 11:05:00,79.72,79.98,79.71,79.96,70600.0,54.6455,54.8238,54.6387,54.8101,70600.0
2015-05-06 11:10:00,79.95,79.95,79.76,79.77,10300.0,54.8032,54.8032,54.673,54.6798,10300.0
2015-05-06 11:15:00,79.76,79.8,79.7,79.73,17900.0,54.673,54.7004,54.6318,54.6524,17900.0
2015-05-06 11:20:00,79.72,79.74,79.61,79.63,24500.0,54.6455,54.6593,54.5701,54.5839,24500.0
2015-05-06 11:25:00,79.64,79.78,79.64,79.71,43100.0,54.5907,54.6867,54.5907,54.6387,43100.0
2015-05-06 11:30:00,79.73,79.79,79.7,79.79,16100.0,54.6524,54.6935,54.6318,54.6935,16100.0
2015-05-06 11:35:00,79.77,79.94,79.74,79.78,18100.0,54.6798,54.7963,54.6593,54.6867,18100.0
2015-05-06 11:40:00,79.77,79.95,79.74,79.95,23300.0,54.6798,54.8032,54.6593,54.8032,23300.0
2015-05-06 11:45:00,79.95,80.0,79.87,79.95,25500.0,54.8032,54.8375,54.7484,54.8032,25500.0
2015-05-06 11:50:00,79.95,80.01,79.92,79.96,12600.0,54.8032,54.8443,54.7826,54.8101,12600.0
2015-05-06 11:55:00,79.97,79.97,79.79,79.89,32500.0,54.8169,54.8169,54.6935,54.7621,32500.0
2015-05-06 12:00:00,79.89,79.93,79.74,79.84,20300.0,54.7621,54.7895,54.6593,54.7278,20300.0
2015-05-06 12:05:00,79.83,79.89,79.78,79.83,16200.0,54.7209,54.7621,54.6867,54.7209,16200.0
2015-05-06 12:10:00,79.86,79.91,79.82,79.82,22700.0,54.7415,54.7758,54.7141,54.7141,22700.0
2015-05-06 12:15:00,79.8,79.82,79.73,79.8,18600.0,54.7004,54.7141,54.6524,54.7004,18600.0
2015-05-06 12:20:00,79.82,79.87,79.75,79.85,15900.0,54.7141,54.7484,54.6661,54.7347,15900.0
2015-05-06 12:25:00,79.87,79.88,79.76,79.76,10100.0,54.7484,54.7552,54.673,54.673,10100.0
2015-05-06 12:30:00,79.79,79.79,79.7,79.77,8800.0,54.6935,54.6935,54.6318,54.6798,8800.0
2015-05-06 12:35:00,79.8,79.88,79.76,79.86,10200.0,54.7004,54.7552,54.673,54.7415,10200.0
2015-05-06 12:40:00,79.88,79.9,79.79,79.79,9200.0,54.7552,54.7689,54.6935,54.6935,9200.0
2015-05-06 12:45:00,79.8,79.93,79.8,79.92,10800.0,54.7004,54.7895,54.7004,54.7826,10800.0
2015-05-06 12:50:00,79.91,79.92,79.69,79.69,11300.0,54.7758,54.7826,54.625,54.625,11300.0
2015-05-06 12:55:00,79.7,79.77,79.67,79.73,9500.0,54.6318,54.6798,54.6113,54.6524,9500.0
2015-05-06 13:00:00,79.74,79.83,79.7,79.73,19500.0,54.6593,54.7209,54.6318,54.6524,19500.0
2015-05-06 13:05:00,79.74,79.86,79.74,79.86,7000.0,54.6593,54.7415,54.6593,54.7415,7000.0
2015-05-06 13:10:00,79.83,79.96,79.83,79.9,10400.0,54.7209,54.8101,54.7209,54.7689,10400.0
2015-05-06 13:15:00,79.9,79.95,79.88,79.93,12400.0,54.7689,54.8032,54.7552,54.7895,12400.0
2015-05-06 13:20:00,79.93,79.95,79.84,79.94,46800.0,54.7895,54.8032,54.7278,54.7963,46800.0
2015-05-06 13:25:00,79.94,79.94,79.82,79.82,11600.0,54.7963,54.7963,54.7141,54.7141,11600.0
2015-05-06 13:30:00,79.81,79.86,79.75,79.78,24700.0,54.7072,54.7415,54.6661,54.6867,24700.0
2015-05-06 13:35:00,79.8,79.91,79.74,79.89,14300.0,54.7004,54.7758,54.6593,54.7621,14300.0
2015-05-06 13:40:00,79.88,79.9,79.82,79.86,12100.0,54.7552,54.7689,54.7141,54.7415,12100.0
2015-05-06 13:45:00,79.85,79.86,79.75,79.77,18400.0,54.7347,54.7415,54.6661,54.6798,18400.0
2015-05-06 13:50:00,79.77,79.83,79.74,79.77,11400.0,54.6798,54.7209,54.6593,54.6798,11400.0
2015-05-06 13:55:00,79.79,79.87,79.76,79.77,14200.0,54.6935,54.7484,54.673,54.6798,14200.0
2015-05-06 14:00:00,79.77,79.91,79.75,79.88,19900.0,54.6798,54.7758,54.6661,54.7552,19900.0
2015-05-06 14:05:00,79.89,79.94,79.84,79.89,20500.0,54.7621,54.7963,54.7278,54.7621,20500.0
2015-05-06 14:10:00,79.9,79.97,79.83,79.87,34000.0,54.7689,54.8169,54.7209,54.7484,34000.0
2015-05-06 14:15:00,79.88,79.93,79.87,79.91,12400.0,54.7552,54.7895,54.7484,54.7758,12400.0
2015-05-06 14:20:00,79.91,79.93,79.86,79.87,17800.0,54.7758,54.7895,54.7415,54.7484,17800.0
2015-05-06 14:25:00,79.87,79.88,79.81,79.83,18700.0,54.7484,54.7552,54.7072,54.7209,18700.0
2015-05-06 14:30:00,79.83,79.84,79.73,79.78,22800.0,54.7209,54.7278,54.6524,54.6867,22800.0
2015-05-06 14:35:00,79.77,79.83,79.73,79.77,29100.0,54.6798,54.7209,54.6524,54.6798,29100.0
2015-05-06 14:40:00,79.79,79.81,79.71,79.77,32300.0,54.6935,54.7072,54.6387,54.6798,32300.0
2015-05-06 14:45:00,79.76,79.76,79.65,79.71,18300.0,54.673,54.673,54.5976,54.6387,18300.0
2015-05-06 14:50:00,79.7,79.77,79.7,79.72,17400.0,54.6318,54.6798,54.6318,54.6455,17400.0
2015-05-06 14:55:00,79.71,79.86,79.66,79.83,25800.0,54.6387,54.7415,54.6044,54.7209,25800.0
2015-05-06 15:00:00,79.84,79.9,79.81,79.85,37700.0,54.7278,54.7689,54.7072,54.7347,37700.0
2015-05-06 15:05:00,79.87,79.89,79.81,79.87,24000.0,54.7484,54.7621,54.7072,54.7484,24000.0
2015-05-06 15:10:00,79.89,79.89,79.81,79.81,21400.0,54.7621,54.7621,54.7072,54.7072,21400.0
2015-05-06 15:15:00,79.83,79.87,79.67,79.73,29400.0,54.7209,54.7484,54.6113,54.6524,29400.0
2015-05-06 15:20:00,79.73,79.85,79.73,79.79,46900.0,54.6524,54.7347,54.6524,54.6935,46900.0
2015-05-06 15:25:00,79.8,79.9,79.8,79.9,38300.0,54.7004,54.7689,54.7004,54.7689,38300.0
2015-05-06 15:30:00,79.91,79.94,79.73,79.73,39000.0,54.7758,54.7963,54.6524,54.6524,39000.0
2015-05-06 15:35:00,79.75,79.88,79.75,79.84,58300.0,54.6661,54.7552,54.6661,54.7278,58300.0
2015-05-06 15:40:00,79.84,79.89,79.71,79.72,41500.0,54.7278,54.7621,54.6387,54.6455,41500.0
2015-05-06 15:45:00,79.71,79.83,79.68,79.77,67600.0,54.6387,54.7209,54.6181,54.6798,67600.0
2015-05-06 15:50:00,79.77,79.78,79.72,79.75,153300.0,54.6798,54.6867,54.6455,54.6661,153300.0
2015-05-06 15:55:00,79.75,79.82,79.73,79.81,272100.0,54.6661,54.7141,54.6524,54.7072,272100.0
2015-05-07 09:30:00,79.8,79.88,79.25,79.52,60900.0,54.7004,54.7552,54.3234,54.5085,60900.0
2015-05-07 09:35:00,79.56,80.0,79.56,79.79,39700.0,54.5359,54.8375,54.5359,54.6935,39700.0
2015-05-07 09:40:00,79.73,79.8,79.52,79.76,35000.0,54.6524,54.7004,54.5085,54.673,35000.0
2015-05-07 09:45:00,79.75,79.76,79.6,79.72,29400.0,54.6661,54.673,54.5633,54.6455,29400.0
2015-05-07 09:50:00,79.68,79.73,79.28,79.35,33100.0,54.6181,54.6524,54.3439,54.3919,33100.0
2015-05-07 09:55:00,79.32,79.38,78.94,78.94,33300.0,54.3714,54.4125,54.1109,54.1109,33300.0
2015-05-07 10:00:00,78.94,79.18,78.91,79.12,27600.0,54.1109,54.2754,54.0903,54.2343,27600.0
2015-05-07 10:05:00,79.11,79.6,79.11,79.45,23400.0,54.2274,54.5633,54.2274,54.4605,23400.0
2015-05-07 10:10:00,79.46,79.51,79.34,79.38,13400.0,54.4673,54.5016,54.3851,54.4125,13400.0
2015-05-07 10:15:00,79.42,79.5,79.38,79.4,24300.0,54.4399,54.4947,54.4125,54.4262,24300.0
2015-05-07 10:20:00,79.41,79.43,79.18,79.24,33200.0,54.4331,54.4468,54.2754,54.3165,33200.0
2015-05-07 10:25:00,79.24,79.4,79.24,79.35,14700.0,54.3165,54.4262,54.3165,54.3919,14700.0
2015-05-07 10:30:00,79.32,79.4,79.3,79.34,17100.0,54.3714,54.4262,54.3576,54.3851,17100.0
2015-05-07 10:35:00,79.35,79.44,79.28,79.44,20400.0,54.3919,54.4536,54.3439,54.4536,20400.0
2015-05-07 10:40:00,79.44,79.51,79.39,79.45,21700.0,54.4536,54.5016,54.4193,54.4605,21700.0
2015-05-07 10:45:00,79.49,79.54,79.42,79.52,27300.0,54.4879,54.5222,54.4399,54.5085,27300.0
2015-05-07 10:50:00,79.52,79.65,79.52,79.64,39000.0,54.5085,54.5976,54.5085,54.5907,39000.0
2015-05-07 10:55:00,79.63,79.69,79.61,79.68,16100.0,54.5839,54.625,54.5701,54.6181,16100.0
2015-05-07 11:00:00,79.67,79.76,79.63,79.68,22200.0,54.6113,54.673,54.5839,54.6181,22200.0
2015-05-07 11:05:00,79.67,79.73,79.6,79.63,60500.0,54.6113,54.6524,54.5633,54.5839,60500.0
2015-05-07 11:10:00,79.63,79.79,79.62,79.72,10300.0,54.5839,54.6935,54.577,54.6455,10300.0
2015-05-07 11:15:00,79.75,79.88,79.75,79.84,28100.0,54.6661,54.7552,54.6661,54.7278,28100.0
2015-05-07 11:20:00,79.84,79.96,79.83,79.9,14800.0,54.7278,54.8101,54.7209,54.7689,14800.0
2015-05-07 11:25:00,79.89,79.93,79.7,79.72,120900.0,54.7621,54.7895,54.6318,54.6455,120900.0
2015-05-07 11:30:00,79.73,79.92,79.62,79.66,222600.0,54.6524,54.7826,54.577,54.6044,222600.0
2015-05-07 11:35:00,79.68,79.73,79.6,79.7,65500.0,54.6181,54.6524,54.5633,54.6318,65500.0
2015-05-07 11:40:00,79.7,79.82,79.57,79.66,195300.0,54.6318,54.7141,54.5427,54.6044,195300.0
2015-05-07 11:45:00,79.66,79.68,79.59,79.64,106500.0,54.6044,54.6181,54.5564,54.5907,106500.0
2015-05-07 11:50:00,79.61,79.65,79.59,79.61,15700.0,54.5701,54.5976,54.5564,54.5701,15700.0
2015-05-07 11:55:00,79.62,79.64,79.51,79.57,24800.0,54.577,54.5907,54.5016,54.5427,24800.0
2015-05-07 12:00:00,79.56,79.79,79.56,79.74,46500.0,54.5359,54.6935,54.5359,54.6593,46500.0
2015-05-07 12:05:00,79.75,79.8,79.71,79.8,25800.0,54.6661,54.7004,54.6387,54.7004,25800.0
2015-05-07 12:10:00,79.8,79.97,79.8,79.95,24600.0,54.7004,54.8169,54.7004,54.8032,24600.0
2015-05-07 12:15:00,79.95,80.07,79.92,80.07,25800.0,54.8032,54.8855,54.7826,54.8855,25800.0
2015-05-07 12:20:00,80.07,80.12,79.98,80.02,31000.0,54.8855,54.9197,54.8238,54.8512,31000.0
2015-05-07 12:25:00,80.02,80.02,79.86,79.87,17800.0,54.8512,54.8512,54.7415,54.7484,17800.0
2015-05-07 12:30:00,79.87,79.92,79.84,79.88,13900.0,54.7484,54.7826,54.7278,54.7552,13900.0
2015-05-07 12:35:00,79.9,79.92,79.83,79.89,18800.0,54.7689,54.7826,54.7209,54.7621,18800.0
2015-05-07 12:40:00,79.89,80.01,79.89,79.98,15100.0,54.7621,54.8443,54.7621,54.8238,15100.0
2015-05-07 12:45:00,79.97,80.05,79.96,80.01,12900.0,54.8169,54.8718,54.8101,54.8443,12900.0
2015-05-07 12:50:00,80.05,80.07,80.0,80.0,5300.0,54.8718,54.8855,54.8375,54.8375,5300.0
2015-05-07 12:55:00,79.99,80.05,79.95,80.03,8700.0,54.8306,54.8718,54.8032,54.858,8700.0
2015-05-07 13:00:00,80.03,80.08,79.97,80.0,10900.0,54.858,54.8923,54.8169,54.8375,10900.0
2015-05-07 13:05:00,80.02,80.04,79.97,80.01,7400.0,54.8512,54.8649,54.8169,54.8443,7400.0
2015-05-07 13:10:00,80.0,80.0,79.94,79.94,16400.0,54.8375,54.8375,54.7963,54.7963,16400.0
2015-05-07 13:15:00,79.94,79.99,79.89,79.91,14600.0,54.7963,54.8306,54.7621,54.7758,14600.0
2015-05-07 13:20:00,79.9,79.96,79.88,79.92,17900.0,54.7689,54.8101,54.7552,54.7826,17900.0
2015-05-07 13:25:00,79.92,79.98,79.89,79.97,20200.0,54.7826,54.8238,54.7621,54.8169,20200.0
2015-05-07 13:30:00,79.98,80.06,79.98,80.03,12500.0,54.8238,54.8786,54.8238,54.858,12500.0
2015-05-07 13:35:00,80.03,80.08,80.01,80.02,11300.0,54.858,54.8923,54.8443,54.8512,11300.0
2015-05-07 13:40:00,80.03,80.09,79.98,79.99,18700.0,54.858,54.8992,54.8238,54.8306,18700.0
2015-05-07 13:45:00,79.98,80.0,79.92,79.98,36400.0,54.8238,54.8375,54.7826,54.8238,36400.0
2015-05-07 13:50:00,79.98,80.0,79.89,79.89,25500.0,54.8238,54.8375,54.7621,54.7621,25500.0
2015-05-07 13:55:00,79.9,79.97,79.9,79.96,18500.0,54.7689,54.8169,54.7689,54.8101,18500.0
2015-05-07 14:00:00,79.96,79.98,79.94,79.96,25900.0,54.8101,54.8238,54.7963,54.8101,25900.0
2015-05-07 14:05:00,79.97,79.97,79.9,79.95,22200.0,54.8169,54.8169,54.7689,54.8032,22200.0
2015-05-07 14:10:00,79.93,79.93,79.86,79.89,14300.0,54.7895,54.7895,54.7415,54.7621,14300.0
2015-05-07 14:15:00,79.89,79.94,79.86,79.88,34200.0,54.7621,54.7963,54.7415,54.7552,34200.0
2015-05-07 14:20:00,79.88,79.93,79.86,79.9,25700.0,54.7552,54.7895,54.7415,54.7689,25700.0
2015-05-07 14:25:00,79.9,79.98,79.9,79.93,45800.0,54.7689,54.8238,54.7689,54.7895,45800.0
2015-05-07 14:30:00,79.94,79.99,79.92,79.95,133800.0,54.7963,54.8306,54.7826,54.8032,133800.0
2015-05-07 14:35:00,79.95,79.95,79.88,79.88,14200.0,54.8032,54.8032,54.7552,54.7552,14200.0
2015-05-07 14:40:00,79.89,79.93,79.87,79.9,21100.0,54.7621,54.7895,54.7484,54.7689,21100.0
2015-05-07 14:45:00,79.89,79.97,79.88,79.92,12500.0,54.7621,54.8169,54.7552,54.7826,12500.0
2015-05-07 14:50:00,79.91,79.94,79.84,79.93,25000.0,54.7758,54.7963,54.7278,54.7895,25000.0
2015-05-07 14:55:00,79.92,79.96,79.89,79.96,10900.0,54.7826,54.8101,54.7621,54.8101,10900.0
2015-05-07 15:00:00,79.95,80.06,79.95,80.02,16600.0,54.8032,54.8786,54.8032,54.8512,16600.0
2015-05-07 15:05:00,80.01,80.01,79.88,79.94,23200.0,54.8443,54.8443,54.7552,54.7963,23200.0
2015-05-07 15:10:00,79.94,79.99,79.91,79.91,19200.0,54.7963,54.8306,54.7758,54.7758,19200.0
2015-05-07 15:15:00,79.92,79.92,79.85,79.92,28200.0,54.7826,54.7826,54.7347,54.7826,28200.0
2015-05-07 15:20:00,79.93,80.0,79.91,79.99,22900.0,54.7895,54.8375,54.7758,54.8306,22900.0
2015-05-07 15:25:00,79.97,79.99,79.92,79.94,27700.0,54.8169,54.8306,54.7826,54.7963,27700.0
2015-05-07 15:30:00,79.96,79.99,79.92,79.95,28800.0,54.8101,54.8306,54.7826,54.8032,28800.0
2015-05-07 15:35:00,79.96,80.01,79.95,79.99,30800.0,54.8101,54.8443,54.8032,54.8306,30800.0
2015-05-07 15:40:00,79.99,80.01,79.84,79.85,60900.0,54.8306,54.8443,54.7278,54.7347,60900.0
2015-05-07 15:45:00,79.84,79.95,79.82,79.95,43700.0,54.7278,54.8032,54.7141,54.8032,43700.0
2015-05-07 15:50:00,79.95,79.97,79.9,79.95,66800.0,54.8032,54.8169,54.7689,54.8032,66800.0
2015-05-07 15:55:00,79.95,79.99,79.89,79.92,129000.0,54.8032,54.8306,54.7621,54.7826,129000.0
2015-05-08 09:30:00,80.3,80.4,79.74,79.9,49900.0,55.0431,55.1117,54.6593,54.7689,49900.0
2015-05-08 09:35:00,79.87,79.97,79.44,79.81,34600.0,54.7484,54.8169,54.4536,54.7072,34600.0
2015-05-08 09:40:00,79.74,79.94,79.6,79.85,64800.0,54.6593,54.7963,54.5633,54.7347,64800.0
2015-05-08 09:45:00,79.85,80.06,79.73,79.81,25500.0,54.7347,54.8786,54.6524,54.7072,25500.0
2015-05-08 09:50:00,79.84,80.24,79.84,80.2,33400.0,54.7278,55.002,54.7278,54.9746,33400.0
2015-05-08 09:55:00,80.27,80.64,80.27,80.64,23000.0,55.0226,55.2762,55.0226,55.2762,23000.0
2015-05-08 10:00:00,80.66,80.68,80.22,80.37,145200.0,55.2899,55.3036,54.9883,55.0911,145200.0
2015-05-08 10:05:00,80.4,80.5,80.3,80.37,172400.0,55.1117,55.1802,55.0431,55.0911,172400.0
2015-05-08 10:10:00,80.37,80.46,80.25,80.36,69200.0,55.0911,55.1528,55.0088,55.0842,69200.0
2015-05-08 10:15:00,80.39,80.39,80.13,80.2,22400.0,55.1048,55.1048,54.9266,54.9746,22400.0
2015-05-08 10:20:00,80.23,80.37,80.23,80.33,25300.0,54.9951,55.0911,54.9951,55.0637,25300.0
2015-05-08 10:25:00,80.33,80.4,80.25,80.25,20600.0,55.0637,55.1117,55.0088,55.0088,20600.0
2015-05-08 10:30:00,80.26,80.36,80.22,80.34,14000.0,55.0157,55.0842,54.9883,55.0705,14000.0
2015-05-08 10:35:00,80.32,80.38,80.3,80.35,13400.0,55.0568,55.098,55.0431,55.0774,13400.0
2015-05-08 10:40:00,80.32,80.44,80.31,80.42,16700.0,55.0568,55.1391,55.05,55.1254,16700.0
2015-05-08 10:45:00,80.42,80.42,80.33,80.35,24100.0,55.1254,55.1254,55.0637,55.0774,24100.0
2015-05-08 10:50:00,80.36,80.39,80.34,80.39,9000.0,55.0842,55.1048,55.0705,55.1048,9000.0
2015-05-08 10:55:00,80.39,80.49,80.38,80.48,8900.0,55.1048,55.1734,55.098,55.1665,8900.0
2015-05-08 11:00:00,80.46,80.64,80.45,80.58,27200.0,55.1528,55.2762,55.1459,55.235,27200.0
2015-05-08 11:05:00,80.59,80.76,80.57,80.72,25400.0,55.2419,55.3584,55.2282,55.331,25400.0
2015-05-08 11:10:00,80.72,80.85,80.68,80.85,24700.0,55.331,55.4201,55.3036,55.4201,24700.0
2015-05-08 11:15:00,80.85,80.99,80.84,80.97,48700.0,55.4201,55.5161,55.4133,55.5024,48700.0
2015-05-08 11:20:00,80.98,81.15,80.93,81.15,36300.0,55.5092,55.6258,55.475,55.6258,36300.0
2015-05-08 11:25:00,81.15,81.19,81.11,81.17,19300.0,55.6258,55.6532,55.5983,55.6395,19300.0
2015-05-08 11:30:00,81.18,81.24,81.11,81.24,15600.0,55.6463,55.6875,55.5983,55.6875,15600.0
2015-05-08 11:35:00,81.25,81.36,81.21,81.29,36400.0,55.6943,55.7697,55.6669,55.7217,36400.0
2015-05-08 11:40:00,81.29,81.3,81.22,81.24,32200.0,55.7217,55.7286,55.6737,55.6875,32200.0
2015-05-08 11:45:00,81.25,81.29,81.23,81.25,32500.0,55.6943,55.7217,55.6806,55.6943,32500.0
2015-05-08 11:50:00,81.23,81.32,81.23,81.29,30700.0,55.6806,55.7423,55.6806,55.7217,30700.0
2015-05-08 11:55:00,81.29,81.34,81.19,81.28,35800.0,55.7217,55.756,55.6532,55.7149,35800.0
2015-05-08 12:00:00,81.28,81.33,81.24,81.24,32500.0,55.7149,55.7492,55.6875,55.6875,32500.0
2015-05-08 12:05:00,81.25,81.33,81.23,81.31,35800.0,55.6943,55.7492,55.6806,55.7354,35800.0
2015-05-08 12:10:00,81.32,81.54,81.32,81.53,23900.0,55.7423,55.8931,55.7423,55.8862,23900.0
2015-05-08 12:15:00,81.55,81.61,81.53,81.6,14900.0,55.9,55.9411,55.8862,55.9342,14900.0
2015-05-08 12:20:00,81.59,81.7,81.59,81.65,16300.0,55.9274,56.0028,55.9274,55.9685,16300.0
2015-05-08 12:25:00,81.65,81.66,81.55,81.61,15700.0,55.9685,55.9754,55.9,55.9411,15700.0
2015-05-08 12:30:00,81.63,81.63,81.42,81.52,21700.0,55.9548,55.9548,55.8108,55.8794,21700.0
2015-05-08 12:35:00,81.52,81.55,81.4,81.54,38500.0,55.8794,55.9,55.7971,55.8931,38500.0
2015-05-08 12:40:00,81.55,81.61,81.52,81.6,10400.0,55.9,55.9411,55.8794,55.9342,10400.0
2015-05-08 12:45:00,81.6,81.72,81.6,81.63,15900.0,55.9342,56.0165,55.9342,55.9548,15900.0
2015-05-08 12:50:00,81.62,81.8,81.59,81.79,22100.0,55.9479,56.0713,55.9274,56.0645,22100.0
2015-05-08 12:55:00,81.78,81.79,81.7,81.73,27000.0,56.0576,56.0645,56.0028,56.0233,27000.0
2015-05-08 13:00:00,81.73,81.77,81.68,81.72,19000.0,56.0233,56.0508,55.9891,56.0165,19000.0
2015-05-08 13:05:00,81.72,81.77,81.68,81.71,14600.0,56.0165,56.0508,55.9891,56.0096,14600.0
2015-05-08 13:10:00,81.73,81.77,81.69,81.74,19300.0,56.0233,56.0508,55.9959,56.0302,19300.0
2015-05-08 13:15:00,81.73,81.82,81.72,81.74,25000.0,56.0233,56.085,56.0165,56.0302,25000.0
2015-05-08 13:20:00,81.74,81.78,81.7,81.73,19600.0,56.0302,56.0576,56.0028,56.0233,19600.0
2015-05-08 13:25:00,81.74,81.75,81.61,81.68,19300.0,56.0302,56.037,55.9411,55.9891,19300.0
2015-05-08 13:30:00,81.67,81.7,81.56,81.58,19200.0,55.9822,56.0028,55.9068,55.9205,19200.0
2015-05-08 13:35:00,81.57,81.61,81.47,81.48,17000.0,55.9137,55.9411,55.8451,55.852,17000.0
2015-05-08 13:40:00,81.48,81.56,81.43,81.48,19700.0,55.852,55.9068,55.8177,55.852,19700.0
2015-05-08 13:45:00,81.47,81.55,81.41,81.55,15300.0,55.8451,55.9,55.804,55.9,15300.0
2015-05-08 13:50:00,81.55,81.55,81.43,81.43,13400.0,55.9,55.9,55.8177,55.8177,13400.0
2015-05-08 13:55:00,81.44,81.49,81.36,81.46,13800.0,55.8246,55.8588,55.7697,55.8383,13800.0
2015-05-08 14:00:00,81.47,81.63,81.46,81.63,16000.0,55.8451,55.9548,55.8383,55.9548,16000.0
2015-05-08 14:05:00,81.63,81.63,81.58,81.61,11200.0,55.9548,55.9548,55.9205,55.9411,11200.0
2015-05-08 14:10:00,81.59,81.59,81.49,81.57,11100.0,55.9274,55.9274,55.8588,55.9137,11100.0
2015-05-08 14:15:00,81.58,81.69,81.58,81.69,8900.0,55.9205,55.9959,55.9205,55.9959,8900.0
2015-05-08 14:20:00,81.69,81.71,81.6,81.65,18500.0,55.9959,56.0096,55.9342,55.9685,18500.0
2015-05-08 14:25:00,81.65,81.71,81.58,81.68,27100.0,55.9685,56.0096,55.9205,55.9891,27100.0
2015-05-08 14:30:00,81.66,81.67,81.6,81.65,13200.0,55.9754,55.9822,55.9342,55.9685,13200.0
2015-05-08 14:35:00,81.65,81.75,81.6,81.7,44000.0,55.9685,56.037,55.9342,56.0028,44000.0
2015-05-08 14:40:00,81.7,81.78,81.67,81.68,23200.0,56.0028,56.0576,55.9822,55.9891,23200.0
2015-05-08 14:45:00,81.68,81.72,81.65,81.68,19500.0,55.9891,56.0165,55.9685,55.9891,19500.0
2015-05-08 14:50:00,81.67,81.68,81.62,81.65,13400.0,55.9822,55.9891,55.9479,55.9685,13400.0
2015-05-08 14:55:00,81.65,81.68,81.57,81.62,22100.0,55.9685,55.9891,55.9137,55.9479,22100.0
2015-05-08 15:00:00,81.62,81.67,81.58,81.67,17200.0,55.9479,55.9822,55.9205,55.9822,17200.0
2015-05-08 15:05:00,81.67,81.7,81.63,81.68,19200.0,55.9822,56.0028,55.9548,55.9891,19200.0
2015-05-08 15:10:00,81.68,81.71,81.63,81.67,18000.0,55.9891,56.0096,55.9548,55.9822,18000.0
2015-05-08 15:15:00,81.67,81.71,81.59,81.61,24200.0,55.9822,56.0096,55.9274,55.9411,24200.0
2015-05-08 15:20:00,81.61,81.69,81.59,81.63,26400.0,55.9411,55.9959,55.9274,55.9548,26400.0
2015-05-08 15:25:00,81.63,81.67,81.59,81.61,27000.0,55.9548,55.9822,55.9274,55.9411,27000.0
2015-05-08 15:30:00,81.61,81.65,81.59,81.61,37100.0,55.9411,55.9685,55.9274,55.9411,37100.0
2015-05-08 15:35:00,81.62,81.65,81.55,81.6,46900.0,55.9479,55.9685,55.9,55.9342,46900.0
2015-05-08 15:40:00,81.6,81.66,81.58,81.65,48100.0,55.9342,55.9754,55.9205,55.9685,48100.0
2015-05-08 15:45:00,81.65,81.7,81.62,81.66,53600.0,55.9685,56.0028,55.9479,55.9754,53600.0
2015-05-08 15:50:00,81.66,81.69,81.63,81.67,58300.0,55.9754,55.9959,55.9548,55.9822,58300.0
2015-05-08 15:55:00,81.69,81.69,81.59,81.62,142000.0,55.9959,55.9959,55.9274,55.9479,142000.0
2015-05-11 09:30:00,81.81,81.98,81.34,81.38,62700.0,56.0782,56.1947,55.756,55.7834,62700.0
2015-05-11 09:35:00,81.4,81.44,81.25,81.39,40900.0,55.7971,55.8246,55.6943,55.7903,40900.0
2015-05-11 09:40:00,81.37,81.42,80.75,80.78,71600.0,55.7766,55.8108,55.3516,55.3721,71600.0
2015-05-11 09:45:00,80.75,81.02,80.7,80.88,38200.0,55.3516,55.5367,55.3173,55.4407,38200.0
2015-05-11 09:50:00,80.9,80.94,80.78,80.88,23900.0,55.4544,55.4818,55.3721,55.4407,23900.0
2015-05-11 09:55:00,80.88,80.95,80.77,80.88,38100.0,55.4407,55.4887,55.3653,55.4407,38100.0
2015-05-11 10:00:00,80.85,80.89,80.45,80.53,44600.0,55.4201,55.4475,55.1459,55.2008,44600.0
2015-05-11 10:05:00,80.53,80.82,80.53,80.8,23600.0,55.2008,55.3996,55.2008,55.3859,23600.0
2015-05-11 10:10:00,80.79,81.01,80.79,80.88,44900.0,55.379,55.5298,55.379,55.4407,44900.0
2015-05-11 10:15:00,80.84,80.97,80.82,80.91,22000.0,55.4133,55.5024,55.3996,55.4613,22000.0
2015-05-11 10:20:00,80.91,80.99,80.88,80.9,21800.0,55.4613,55.5161,55.4407,55.4544,21800.0
2015-05-11 10:25:00,80.89,80.89,80.73,80.79,42200.0,55.4475,55.4475,55.3379,55.379,42200.0
2015-05-11 10:30:00,80.74,80.79,80.67,80.7,25200.0,55.3447,55.379,55.2967,55.3173,25200.0
2015-05-11 10:35:00,80.71,80.77,80.62,80.65,21700.0,55.3242,55.3653,55.2625,55.283,21700.0
2015-05-11 10:40:00,80.65,80.67,80.5,80.63,23700.0,55.283,55.2967,55.1802,55.2693,23700.0
2015-05-11 10:45:00,80.65,80.81,80.62,80.75,13100.0,55.283,55.3927,55.2625,55.3516,13100.0
2015-05-11 10:50:00,80.77,80.86,80.73,80.86,16100.0,55.3653,55.427,55.3379,55.427,16100.0
2015-05-11 10:55:00,80.86,80.99,80.86,80.92,17700.0,55.427,55.5161,55.427,55.4681,17700.0
2015-05-11 11:00:00,80.91,80.92,80.57,80.62,33300.0,55.4613,55.4681,55.2282,55.2625,33300.0
2015-05-11 11:05:00,80.61,80.63,80.52,80.54,22300.0,55.2556,55.2693,55.1939,55.2076,22300.0
2015-05-11 11:10:00,80.56,80.6,80.48,80.5,28900.0,55.2213,55.2488,55.1665,55.1802,28900.0
2015-05-11 11:15:00,80.5,80.53,80.38,80.38,19000.0,55.1802,55.2008,55.098,55.098,19000.0
2015-05-11 11:20:00,80.38,80.45,80.38,80.39,16600.0,55.098,55.1459,55.098,55.1048,16600.0
2015-05-11 11:25:00,80.38,80.51,80.34,80.34,12000.0,55.098,55.1871,55.0705,55.0705,12000.0
2015-05-11 11:30:00,80.36,80.48,80.34,80.35,34100.0,55.0842,55.1665,55.0705,55.0774,34100.0
2015-05-11 11:35:00,80.36,80.45,80.36,80.4,18000.0,55.0842,55.1459,55.0842,55.1117,18000.0
2015-05-11 11:40:00,80.4,80.69,80.38,80.6,21100.0,55.1117,55.3105,55.098,55.2488,21100.0
2015-05-11 11:45:00,80.6,80.68,80.57,80.61,16700.0,55.2488,55.3036,55.2282,55.2556,16700.0
2015-05-11 11:50:00,80.6,80.67,80.56,80.66,19300.0,55.2488,55.2967,55.2213,55.2899,19300.0
2015-05-11 11:55:00,80.67,80.73,80.5,80.51,20200.0,55.2967,55.3379,55.1802,55.1871,20200.0
2015-05-11 12:00:00,80.49,80.58,80.45,80.47,16600.0,55.1734,55.235,55.1459,55.1596,16600.0
2015-05-11 12:05:00,80.48,80.5,80.34,80.37,18900.0,55.1665,55.1802,55.0705,55.0911,18900.0
2015-05-11 12:10:00,80.35,80.35,80.29,80.3,21400.0,55.0774,55.0774,55.0363,55.0431,21400.0
2015-05-11 12:15:00,80.29,80.35,80.26,80.29,14600.0,55.0363,55.0774,55.0157,55.0363,14600.0
2015-05-11 12:20:00,80.28,80.41,80.26,80.33,49800.0,55.0294,55.1185,55.0157,55.0637,49800.0
2015-05-11 12:25:00,80.34,80.44,80.34,80.44,13300.0,55.0705,55.1391,55.0705,55.1391,13300.0
2015-05-11 12:30:00,80.44,80.5,80.44,80.49,13000.0,55.1391,55.1802,55.1391,55.1734,13000.0
2015-05-11 12:35:00,80.5,80.53,80.48,80.5,15700.0,55.1802,55.2008,55.1665,55.1802,15700.0
2015-05-11 12:40:00,80.5,80.53,80.47,80.52,19600.0,55.1802,55.2008,55.1596,55.1939,19600.0
2015-05-11 12:45:00,80.52,80.55,80.47,80.51,26900.0,55.1939,55.2145,55.1596,55.1871,26900.0
2015-05-11 12:50:00,80.52,80.54,80.46,80.48,23300.0,55.1939,55.2076,55.1528,55.1665,23300.0
2015-05-11 12:55:00,80.47,80.53,80.43,80.51,16800.0,55.1596,55.2008,55.1322,55.1871,16800.0
2015-05-11 13:00:00,80.52,80.53,80.45,80.52,14900.0,55.1939,55.2008,55.1459,55.1939,14900.0
2015-05-11 13:05:00,80.52,80.7,80.52,80.66,21800.0,55.1939,55.3173,55.1939,55.2899,21800.0
2015-05-11 13:10:00,80.67,80.73,80.66,80.68,18300.0,55.2967,55.3379,55.2899,55.3036,18300.0
2015-05-11 13:15:00,80.68,80.79,80.65,80.73,22200.0,55.3036,55.379,55.283,55.3379,22200.0
2015-05-11 13:20:00,80.75,80.81,80.71,80.71,14000.0,55.3516,55.3927,55.3242,55.3242,14000.0
2015-05-11 13:25:00,80.71,80.8,80.71,80.73,11700.0,55.3242,55.3859,55.3242,55.3379,11700.0
2015-05-11 13:30:00,80.73,80.82,80.65,80.66,14800.0,55.3379,55.3996,55.283,55.2899,14800.0
2015-05-11 13:35:00,80.66,80.69,80.6,80.62,9200.0,55.2899,55.3105,55.2488,55.2625,9200.0
2015-05-11 13:40:00,80.62,80.68,80.61,80.67,12900.0,55.2625,55.3036,55.2556,55.2967,12900.0
2015-05-11 13:45:00,80.7,80.72,80.58,80.62,10400.0,55.3173,55.331,55.235,55.2625,10400.0
2015-05-11 13:50:00,80.61,80.61,80.54,80.54,10000.0,55.2556,55.2556,55.2076,55.2076,10000.0
2015-05-11 13:55:00,80.55,80.57,80.47,80.51,10500.0,55.2145,55.2282,55.1596,55.1871,10500.0
2015-05-11 14:00:00,80.48,80.58,80.46,80.56,13200.0,55.1665,55.235,55.1528,55.2213,13200.0
2015-05-11 14:05:00,80.56,80.59,80.54,80.55,13400.0,55.2213,55.2419,55.2076,55.2145,13400.0
2015-05-11 14:10:00,80.55,80.58,80.52,80.55,11900.0,55.2145,55.235,55.1939,55.2145,11900.0
2015-05-11 14:15:00,80.54,80.55,80.46,80.49,15900.0,55.2076,55.2145,55.1528,55.1734,15900.0
2015-05-11 14:20:00,80.49,80.63,80.48,80.61,12700.0,55.1734,55.2693,55.1665,55.2556,12700.0
2015-05-11 14:25:00,80.61,80.65,80.61,80.64,9000.0,55.2556,55.283,55.2556,55.2762,9000.0
2015-05-11 14:30:00,80.64,80.64,80.56,80.56,10300.0,55.2762,55.2762,55.2213,55.2213,10300.0
2015-05-11 14:35:00,80.57,80.57,80.49,80.51,11900.0,55.2282,55.2282,55.1734,55.1871,11900.0
2015-05-11 14:40:00,80.53,80.63,80.52,80.63,12300.0,55.2008,55.2693,55.1939,55.2693,12300.0
2015-05-11 14:45:00,80.62,80.63,80.55,80.63,11100.0,55.2625,55.2693,55.2145,55.2693,11100.0
2015-05-11 14:50:00,80.63,80.66,80.54,80.57,16500.0,55.2693,55.2899,55.2076,55.2282,16500.0
2015-05-11 14:55:00,80.56,80.58,80.52,80.53,9000.0,55.2213,55.235,55.1939,55.2008,9000.0
2015-05-11 15:00:00,80.52,80.55,80.5,80.54,16400.0,55.1939,55.2145,55.1802,55.2076,16400.0
2015-05-11 15:05:00,80.53,80.64,80.53,80.64,15800.0,55.2008,55.2762,55.2008,55.2762,15800.0
2015-05-11 15:10:00,80.65,80.69,80.62,80.69,18400.0,55.283,55.3105,55.2625,55.3105,18400.0
2015-05-11 15:15:00,80.7,80.76,80.67,80.75,25800.0,55.3173,55.3584,55.2967,55.3516,25800.0
2015-05-11 15:20:00,80.75,80.77,80.69,80.73,19500.0,55.3516,55.3653,55.3105,55.3379,19500.0
2015-05-11 15:25:00,80.74,80.78,80.68,80.74,28400.0,55.3447,55.3721,55.3036,55.3447,28400.0
2015-05-11 15:30:00,80.74,80.76,80.65,80.65,49200.0,55.3447,55.3584,55.283,55.283,49200.0
2015-05-11 15:35:00,80.66,80.75,80.66,80.74,42400.0,55.2899,55.3516,55.2899,55.3447,42400.0
2015-05-11 15:40:00,80.73,80.81,80.7,80.81,29300.0,55.3379,55.3927,55.3173,55.3927,29300.0
2015-05-11 15:45:00,80.81,80.81,80.6,80.61,46800.0,55.3927,55.3927,55.2488,55.2556,46800.0
2015-05-11 15:50:00,80.61,80.65,80.57,80.65,40700.0,55.2556,55.283,55.2282,55.283,40700.0
2015-05-11 15:55:00,80.63,80.65,80.54,80.55,110700.0,55.2693,55.283,55.2076,55.2145,110700.0
2015-05-12 09:30:00,80.28,80.49,80.0,80.0,66200.0,55.0294,55.1734,54.8375,54.8375,66200.0
2015-05-12 09:35:00,79.99,80.08,79.84,79.92,49500.0,54.8306,54.8923,54.7278,54.7826,49500.0
2015-05-12 09:40:00,79.9,79.91,79.65,79.83,51800.0,54.7689,54.7758,54.5976,54.7209,51800.0
2015-05-12 09:45:00,79.83,79.99,79.78,79.93,20100.0,54.7209,54.8306,54.6867,54.7895,20100.0
2015-05-12 09:50:00,79.93,80.03,79.88,79.95,52500.0,54.7895,54.858,54.7552,54.8032,52500.0
2015-05-12 09:55:00,79.94,80.02,79.84,79.98,37400.0,54.7963,54.8512,54.7278,54.8238,37400.0
2015-05-12 10:00:00,79.95,80.3,79.95,80.27,45100.0,54.8032,55.0431,54.8032,55.0226,45100.0
2015-05-12 10:05:00,80.25,80.32,80.22,80.32,17300.0,55.0088,55.0568,54.9883,55.0568,17300.0
2015-05-12 10:10:00,80.3,80.33,80.13,80.14,20300.0,55.0431,55.0637,54.9266,54.9334,20300.0
2015-05-12 10:15:00,80.15,80.33,80.14,80.2,15200.0,54.9403,55.0637,54.9334,54.9746,15200.0
2015-05-12 10:20:00,80.2,80.24,80.16,80.22,17300.0,54.9746,55.002,54.9472,54.9883,17300.0
2015-05-12 10:25:00,80.22,80.26,80.19,80.21,16600.0,54.9883,55.0157,54.9677,54.9814,16600.0
2015-05-12 10:30:00,80.21,80.41,80.21,80.34,25700.0,54.9814,55.1185,54.9814,55.0705,25700.0
2015-05-12 10:35:00,80.33,80.41,80.24,80.41,22500.0,55.0637,55.1185,55.002,55.1185,22500.0
2015-05-12 10:40:00,80.44,80.52,80.41,80.5,36700.0,55.1391,55.1939,55.1185,55.1802,36700.0
2015-05-12 10:45:00,80.51,80.55,80.45,80.55,17400.0,55.1871,55.2145,55.1459,55.2145,17400.0
2015-05-12 10:50:00,80.56,80.58,80.49,80.49,19800.0,55.2213,55.235,55.1734,55.1734,19800.0
2015-05-12 10:55:00,80.47,80.5,80.35,80.35,20100.0,55.1596,55.1802,55.0774,55.0774,20100.0
2015-05-12 11:00:00,80.35,80.52,80.34,80.5,15700.0,55.0774,55.1939,55.0705,55.1802,15700.0
2015-05-12 11:05:00,80.52,80.65,80.52,80.58,16700.0,55.1939,55.283,55.1939,55.235,16700.0
2015-05-12 11:10:00,80.6,80.63,80.55,80.6,15100.0,55.2488,55.2693,55.2145,55.2488,15100.0
2015-05-12 11:15:00,80.6,80.61,80.51,80.61,23000.0,55.2488,55.2556,55.1871,55.2556,23000.0
2015-05-12 11:20:00,80.61,80.68,80.6,80.64,16200.0,55.2556,55.3036,55.2488,55.2762,16200.0
2015-05-12 11:25:00,80.65,80.66,80.55,80.56,13800.0,55.283,55.2899,55.2145,55.2213,13800.0
2015-05-12 11:30:00,80.56,80.72,80.53,80.67,25000.0,55.2213,55.331,55.2008,55.2967,25000.0
2015-05-12 11:35:00,80.7,80.77,80.65,80.75,17600.0,55.3173,55.3653,55.283,55.3516,17600.0
2015-05-12 11:40:00,80.73,80.75,80.69,80.74,18600.0,55.3379,55.3516,55.3105,55.3447,18600.0
2015-05-12 11:45:00,80.72,80.79,80.71,80.78,19200.0,55.331,55.379,55.3242,55.3721,19200.0
2015-05-12 11:50:00,80.76,80.8,80.65,80.75,33200.0,55.3584,55.3859,55.283,55.3516,33200.0
2015-05-12 11:55:00,80.74,80.8,80.68,80.73,26400.0,55.3447,55.3859,55.3036,55.3379,26400.0
2015-05-12 12:00:00,80.74,80.76,80.54,80.54,14600.0,55.3447,55.3584,55.2076,55.2076,14600.0
2015-05-12 12:05:00,80.55,80.63,80.55,80.55,16700.0,55.2145,55.2693,55.2145,55.2145,16700.0
2015-05-12 12:10:00,80.55,80.56,80.42,80.54,20800.0,55.2145,55.2213,55.1254,55.2076,20800.0
2015-05-12 12:15:00,80.53,80.54,80.49,80.52,7400.0,55.2008,55.2076,55.1734,55.1939,7400.0
2015-05-12 12:20:00,80.51,80.51,80.43,80.47,11500.0,55.1871,55.1871,55.1322,55.1596,11500.0
2015-05-12 12:25:00,80.45,80.52,80.42,80.47,15500.0,55.1459,55.1939,55.1254,55.1596,15500.0
2015-05-12 12:30:00,80.47,80.49,80.41,80.42,17700.0,55.1596,55.1734,55.1185,55.1254,17700.0
2015-05-12 12:35:00,80.42,80.54,80.39,80.53,26300.0,55.1254,55.2076,55.1048,55.2008,26300.0
2015-05-12 12:40:00,80.54,80.59,80.5,80.59,7100.0,55.2076,55.2419,55.1802,55.2419,7100.0
2015-05-12 12:45:00,80.58,80.58,80.52,80.55,6400.0,55.235,55.235,55.1939,55.2145,6400.0
2015-05-12 12:50:00,80.55,80.59,80.49,80.56,29100.0,55.2145,55.2419,55.1734,55.2213,29100.0
2015-05-12 12:55:00,80.56,80.6,80.54,80.56,11600.0,55.2213,55.2488,55.2076,55.2213,11600.0
2015-05-12 13:00:00,80.55,80.58,80.53,80.53,7800.0,55.2145,55.235,55.2008,55.2008,7800.0
2015-05-12 13:05:00,80.52,80.55,80.49,80.52,14700.0,55.1939,55.2145,55.1734,55.1939,14700.0
2015-05-12 13:10:00,80.5,80.56,80.48,80.5,14300.0,55.1802,55.2213,55.1665,55.1802,14300.0
2015-05-12 13:15:00,80.51,80.61,80.48,80.56,17800.0,55.1871,55.2556,55.1665,55.2213,17800.0
2015-05-12 13:20:00,80.56,80.59,80.52,80.54,12400.0,55.2213,55.2419,55.1939,55.2076,12400.0
2015-05-12 13:25:00,80.54,80.6,80.51,80.56,12000.0,55.2076,55.2488,55.1871,55.2213,12000.0
2015-05-12 13:30:00,80.54,80.58,80.53,80.54,12400.0,55.2076,55.235,55.2008,55.2076,12400.0
2015-05-12 13:35:00,80.54,80.56,80.51,80.54,15100.0,55.2076,55.2213,55.1871,55.2076,15100.0
2015-05-12 13:40:00,80.54,80.57,80.53,80.57,11000.0,55.2076,55.2282,55.2008,55.2282,11000.0
2015-05-12 13:45:00,80.57,80.58,80.49,80.5,9600.0,55.2282,55.235,55.1734,55.1802,9600.0
2015-05-12 13:50:00,80.5,80.52,80.47,80.52,20800.0,55.1802,55.1939,55.1596,55.1939,20800.0
2015-05-12 13:55:00,80.53,80.53,80.48,80.5,14400.0,55.2008,55.2008,55.1665,55.1802,14400.0
2015-05-12 14:00:00,80.49,80.5,80.47,80.49,12000.0,55.1734,55.1802,55.1596,55.1734,12000.0
2015-05-12 14:05:00,80.49,80.53,80.49,80.5,9500.0,55.1734,55.2008,55.1734,55.1802,9500.0
2015-05-12 14:10:00,80.5,80.51,80.39,80.41,16200.0,55.1802,55.1871,55.1048,55.1185,16200.0
2015-05-12 14:15:00,80.41,80.46,80.38,80.44,19400.0,55.1185,55.1528,55.098,55.1391,19400.0
2015-05-12 14:20:00,80.44,80.54,80.44,80.52,11200.0,55.1391,55.2076,55.1391,55.1939,11200.0
2015-05-12 14:25:00,80.52,80.55,80.48,80.53,11900.0,55.1939,55.2145,55.1665,55.2008,11900.0
2015-05-12 14:30:00,80.54,80.58,80.52,80.52,10900.0,55.2076,55.235,55.1939,55.1939,10900.0
2015-05-12 14:35:00,80.52,80.58,80.51,80.55,20200.0,55.1939,55.235,55.1871,55.2145,20200.0
2015-05-12 14:40:00,80.55,80.56,80.49,80.51,18100.0,55.2145,55.2213,55.1734,55.1871,18100.0
2015-05-12 14:45:00,80.51,80.52,80.45,80.5,11000.0,55.1871,55.1939,55.1459,55.1802,11000.0
2015-05-12 14:50:00,80.51,80.53,80.46,80.47,18000.0,55.1871,55.2008,55.1528,55.1596,18000.0
2015-05-12 14:55:00,80.46,80.47,80.38,80.45,22100.0,55.1528,55.1596,55.098,55.1459,22100.0
2015-05-12 15:00:00,80.45,80.51,80.43,80.48,24500.0,55.1459,55.1871,55.1322,55.1665,24500.0
2015-05-12 15:05:00,80.48,80.51,80.44,80.51,22100.0,55.1665,55.1871,55.1391,55.1871,22100.0
2015-05-12 15:10:00,80.5,80.53,80.44,80.5,24600.0,55.1802,55.2008,55.1391,55.1802,24600.0
2015-05-12 15:15:00,80.5,80.57,80.49,80.56,24400.0,55.1802,55.2282,55.1734,55.2213,24400.0
2015-05-12 15:20:00,80.57,80.64,80.57,80.58,17400.0,55.2282,55.2762,55.2282,55.235,17400.0
2015-05-12 15:25:00,80.59,80.61,80.52,80.55,18100.0,55.2419,55.2556,55.1939,55.2145,18100.0
2015-05-12 15:30:00,80.54,80.57,80.52,80.53,38400.0,55.2076,55.2282,55.1939,55.2008,38400.0
2015-05-12 15:35:00,80.53,80.62,80.49,80.56,42600.0,55.2008,55.2625,55.1734,55.2213,42600.0
2015-05-12 15:40:00,80.55,80.55,80.45,80.49,37900.0,55.2145,55.2145,55.1459,55.1734,37900.0
2015-05-12 15:45:00,80.49,80.52,80.46,80.5,58400.0,55.1734,55.1939,55.1528,55.1802,58400.0
2015-05-12 15:50:00,80.49,80.54,80.47,80.53,57600.0,55.1734,55.2076,55.1596,55.2008,57600.0
2015-05-12 15:55:00,80.53,80.54,80.45,80.48,88400.0,55.2008,55.2076,55.1459,55.1665,88400.0
2015-05-13 09:30:00,80.95,81.18,80.68,81.15,79000.0,55.4887,55.6463,55.3036,55.6258,79000.0
2015-05-13 09:35:00,81.05,81.05,80.74,80.91,34900.0,55.5572,55.5572,55.3447,55.4613,34900.0
2015-05-13 09:40:00,80.91,81.0,80.57,80.6,43300.0,55.4613,55.5229,55.2282,55.2488,43300.0
2015-05-13 09:45:00,80.62,80.72,80.56,80.6,42500.0,55.2625,55.331,55.2213,55.2488,42500.0
2015-05-13 09:50:00,80.62,80.72,80.42,80.56,35800.0,55.2625,55.331,55.1254,55.2213,35800.0
2015-05-13 09:55:00,80.53,80.67,80.51,80.51,22000.0,55.2008,55.2967,55.1871,55.1871,22000.0
2015-05-13 10:00:00,80.57,80.67,80.51,80.6,21200.0,55.2282,55.2967,55.1871,55.2488,21200.0
2015-05-13 10:05:00,80.6,80.7,80.58,80.64,13500.0,55.2488,55.3173,55.235,55.2762,13500.0
2015-05-13 10:10:00,80.61,80.71,80.57,80.59,16600.0,55.2556,55.3242,55.2282,55.2419,16600.0
2015-05-13 10:15:00,80.59,80.65,80.57,80.58,10500.0,55.2419,55.283,55.2282,55.235,10500.0
2015-05-13 10:20:00,80.59,80.7,80.58,80.7,15700.0,55.2419,55.3173,55.235,55.3173,15700.0
2015-05-13 10:25:00,80.68,80.7,80.62,80.69,11200.0,55.3036,55.3173,55.2625,55.3105,11200.0
2015-05-13 10:30:00,80.69,80.72,80.34,80.34,53100.0,55.3105,55.331,55.0705,55.0705,53100.0
2015-05-13 10:35:00,80.33,80.41,80.31,80.31,36300.0,55.0637,55.1185,55.05,55.05,36300.0
2015-05-13 10:40:00,80.32,80.4,80.23,80.23,25700.0,55.0568,55.1117,54.9951,54.9951,25700.0
2015-05-13 10:45:00,80.23,80.25,80.13,80.18,36000.0,54.9951,55.0088,54.9266,54.9609,36000.0
2015-05-13 10:50:00,80.17,80.25,80.11,80.2,20100.0,54.954,55.0088,54.9129,54.9746,20100.0
2015-05-13 10:55:00,80.21,80.43,80.21,80.33,37400.0,54.9814,55.1322,54.9814,55.0637,37400.0
2015-05-13 11:00:00,80.32,80.36,80.23,80.32,17500.0,55.0568,55.0842,54.9951,55.0568,17500.0
2015-05-13 11:05:00,80.33,80.5,80.33,80.5,12500.0,55.0637,55.1802,55.0637,55.1802,12500.0
2015-05-13 11:10:00,80.49,80.56,80.48,80.55,7700.0,55.1734,55.2213,55.1665,55.2145,7700.0
2015-05-13 11:15:00,80.56,80.6,80.52,80.59,7400.0,55.2213,55.2488,55.1939,55.2419,7400.0
2015-05-13 11:20:00,80.59,80.69,80.58,80.67,14700.0,55.2419,55.3105,55.235,55.2967,14700.0
2015-05-13 11:25:00,80.66,80.69,80.6,80.66,19500.0,55.2899,55.3105,55.2488,55.2899,19500.0
2015-05-13 11:30:00,80.65,80.72,80.57,80.7,18400.0,55.283,55.331,55.2282,55.3173,18400.0
2015-05-13 11:35:00,80.71,80.82,80.68,80.78,14900.0,55.3242,55.3996,55.3036,55.3721,14900.0
2015-05-13 11:40:00,80.78,80.9,80.78,80.87,15000.0,55.3721,55.4544,55.3721,55.4338,15000.0
2015-05-13 11:45:00,80.86,80.94,80.82,80.87,11500.0,55.427,55.4818,55.3996,55.4338,11500.0
2015-05-13 11:50:00,80.86,80.89,80.73,80.77,10200.0,55.427,55.4475,55.3379,55.3653,10200.0
2015-05-13 11:55:00,80.76,80.84,80.74,80.83,7600.0,55.3584,55.4133,55.3447,55.4064,7600.0
2015-05-13 12:00:00,80.84,80.85,80.76,80.76,10800.0,55.4133,55.4201,55.3584,55.3584,10800.0
2015-05-13 12:05:00,80.76,80.79,80.66,80.66,6900.0,55.3584,55.379,55.2899,55.2899,6900.0
2015-05-13 12:10:00,80.65,80.72,80.61,80.71,11900.0,55.283,55.331,55.2556,55.3242,11900.0
2015-05-13 12:15:00,80.72,80.73,80.66,80.68,12500.0,55.331,55.3379,55.2899,55.3036,12500.0
2015-05-13 12:20:00,80.69,80.7,80.57,80.62,13300.0,55.3105,55.3173,55.2282,55.2625,13300.0
2015-05-13 12:25:00,80.61,80.64,80.49,80.54,19200.0,55.2556,55.2762,55.1734,55.2076,19200.0
2015-05-13 12:30:00,80.53,80.61,80.52,80.53,14800.0,55.2008,55.2556,55.1939,55.2008,14800.0
2015-05-13 12:35:00,80.52,80.58,80.48,80.56,11500.0,55.1939,55.235,55.1665,55.2213,11500.0
2015-05-13 12:40:00,80.55,80.59,80.51,80.52,15700.0,55.2145,55.2419,55.1871,55.1939,15700.0
2015-05-13 12:45:00,80.53,80.64,80.53,80.62,26000.0,55.2008,55.2762,55.2008,55.2625,26000.0
2015-05-13 12:50:00,80.64,80.71,80.62,80.67,9000.0,55.2762,55.3242,55.2625,55.2967,9000.0
2015-05-13 12:55:00,80.68,80.68,80.63,80.67,4400.0,55.3036,55.3036,55.2693,55.2967,4400.0
2015-05-13 13:00:00,80.66,80.84,80.66,80.83,12800.0,55.2899,55.4133,55.2899,55.4064,12800.0
2015-05-13 13:05:00,80.82,80.85,80.77,80.84,8900.0,55.3996,55.4201,55.3653,55.4133,8900.0
2015-05-13 13:10:00,80.85,80.88,80.8,80.83,9500.0,55.4201,55.4407,55.3859,55.4064,9500.0
2015-05-13 13:15:00,80.84,80.86,80.79,80.79,5400.0,55.4133,55.427,55.379,55.379,5400.0
2015-05-13 13:20:00,80.8,80.83,80.74,80.78,10100.0,55.3859,55.4064,55.3447,55.3721,10100.0
2015-05-13 13:25:00,80.8,80.8,80.74,80.77,8200.0,55.3859,55.3859,55.3447,55.3653,8200.0
2015-05-13 13:30:00,80.78,80.82,80.72,80.74,8500.0,55.3721,55.3996,55.331,55.3447,8500.0
2015-05-13 13:35:00,80.74,80.79,80.74,80.76,8200.0,55.3447,55.379,55.3447,55.3584,8200.0
2015-05-13 13:40:00,80.75,80.75,80.67,80.69,9000.0,55.3516,55.3516,55.2967,55.3105,9000.0
2015-05-13 13:45:00,80.7,80.74,80.68,80.68,10600.0,55.3173,55.3447,55.3036,55.3036,10600.0
2015-05-13 13:50:00,80.69,80.72,80.68,80.7,7800.0,55.3105,55.331,55.3036,55.3173,7800.0
2015-05-13 13:55:00,80.7,80.74,80.65,80.67,10200.0,55.3173,55.3447,55.283,55.2967,10200.0
2015-05-13 14:00:00,80.67,80.75,80.66,80.75,9700.0,55.2967,55.3516,55.2899,55.3516,9700.0
2015-05-13 14:05:00,80.76,80.79,80.66,80.68,12300.0,55.3584,55.379,55.2899,55.3036,12300.0
2015-05-13 14:10:00,80.69,80.74,80.66,80.73,8700.0,55.3105,55.3447,55.2899,55.3379,8700.0
2015-05-13 14:15:00,80.73,80.73,80.56,80.64,17800.0,55.3379,55.3379,55.2213,55.2762,17800.0
2015-05-13 14:20:00,80.63,80.65,80.56,80.57,13200.0,55.2693,55.283,55.2213,55.2282,13200.0
2015-05-13 14:25:00,80.56,80.62,80.55,80.59,9500.0,55.2213,55.2625,55.2145,55.2419,9500.0
2015-05-13 14:30:00,80.58,80.59,80.52,80.54,16700.0,55.235,55.2419,55.1939,55.2076,16700.0
2015-05-13 14:35:00,80.54,80.6,80.51,80.57,14700.0,55.2076,55.2488,55.1871,55.2282,14700.0
2015-05-13 14:40:00,80.56,80.69,80.56,80.69,18200.0,55.2213,55.3105,55.2213,55.3105,18200.0
2015-05-13 14:45:00,80.7,80.75,80.67,80.72,12500.0,55.3173,55.3516,55.2967,55.331,12500.0
2015-05-13 14:50:00,80.72,80.78,80.7,80.78,17400.0,55.331,55.3721,55.3173,55.3721,17400.0
2015-05-13 14:55:00,80.78,80.81,80.76,80.81,14600.0,55.3721,55.3927,55.3584,55.3927,14600.0
2015-05-13 15:00:00,80.8,80.86,80.79,80.84,26100.0,55.3859,55.427,55.379,55.4133,26100.0
2015-05-13 15:05:00,80.83,80.96,80.82,80.94,24400.0,55.4064,55.4955,55.3996,55.4818,24400.0
2015-05-13 15:10:00,80.93,80.96,80.89,80.89,15600.0,55.475,55.4955,55.4475,55.4475,15600.0
2015-05-13 15:15:00,80.89,80.95,80.88,80.93,21400.0,55.4475,55.4887,55.4407,55.475,21400.0
2015-05-13 15:20:00,80.92,80.95,80.86,80.93,21600.0,55.4681,55.4887,55.427,55.475,21600.0
2015-05-13 15:25:00,80.94,81.0,80.94,80.97,23300.0,55.4818,55.5229,55.4818,55.5024,23300.0
2015-05-13 15:30:00,80.96,80.99,80.72,80.74,52700.0,55.4955,55.5161,55.331,55.3447,52700.0
2015-05-13 15:35:00,80.74,80.74,80.66,80.7,40500.0,55.3447,55.3447,55.2899,55.3173,40500.0
2015-05-13 15:40:00,80.7,80.83,80.69,80.8,50600.0,55.3173,55.4064,55.3105,55.3859,50600.0
2015-05-13 15:45:00,80.82,80.84,80.76,80.76,64300.0,55.3996,55.4133,55.3584,55.3584,64300.0
2015-05-13 15:50:00,80.74,80.81,80.74,80.78,46900.0,55.3447,55.3927,55.3447,55.3721,46900.0
2015-05-13 15:55:00,80.77,80.81,80.74,80.77,115100.0,55.3653,55.3927,55.3447,55.3653,115100.0
2015-05-14 09:30:00,80.41,80.9,80.4,80.74,46200.0,55.4966,55.8348,55.4897,55.7244,46200.0
2015-05-14 09:35:00,80.74,80.97,80.73,80.78,16100.0,55.7244,55.8831,55.7175,55.752,16100.0
2015-05-14 09:40:00,80.84,80.96,80.78,80.89,22200.0,55.7934,55.8762,55.752,55.8279,22200.0
2015-05-14 09:45:00,80.92,81.13,80.91,81.11,16900.0,55.8486,55.9936,55.8417,55.9798,16900.0
2015-05-14 09:50:00,81.13,81.34,81.1,81.33,34200.0,55.9936,56.1385,55.9729,56.1316,34200.0
2015-05-14 09:55:00,81.33,81.38,81.28,81.33,14600.0,56.1316,56.1661,56.0971,56.1316,14600.0
2015-05-14 10:00:00,81.35,81.42,81.2,81.38,23800.0,56.1454,56.1937,56.0419,56.1661,23800.0
2015-05-14 10:05:00,81.38,81.43,81.28,81.43,25800.0,56.1661,56.2006,56.0971,56.2006,25800.0
2015-05-14 10:10:00,81.44,81.66,81.44,81.64,44800.0,56.2075,56.3594,56.2075,56.3456,44800.0
2015-05-14 10:15:00,81.62,81.66,81.49,81.54,29100.0,56.3318,56.3594,56.242,56.2765,29100.0
2015-05-14 10:20:00,81.52,81.59,81.36,81.41,40300.0,56.2627,56.311,56.1523,56.1868,40300.0
2015-05-14 10:25:00,81.41,81.51,81.35,81.37,52100.0,56.1868,56.2558,56.1454,56.1592,52100.0
2015-05-14 10:30:00,81.39,81.5,81.38,81.41,17400.0,56.173,56.2489,56.1661,56.1868,17400.0
2015-05-14 10:35:00,81.39,81.52,81.33,81.52,13800.0,56.173,56.2627,56.1316,56.2627,13800.0
2015-05-14 10:40:00,81.53,81.59,81.45,81.58,13900.0,56.2696,56.311,56.2144,56.3041,13900.0
2015-05-14 10:45:00,81.56,81.56,81.42,81.48,13200.0,56.2903,56.2903,56.1937,56.2351,13200.0
2015-05-14 10:50:00,81.46,81.57,81.43,81.48,13900.0,56.2213,56.2972,56.2006,56.2351,13900.0
2015-05-14 10:55:00,81.48,81.5,81.39,81.5,27300.0,56.2351,56.2489,56.173,56.2489,27300.0
2015-05-14 11:00:00,81.5,81.63,81.48,81.61,17100.0,56.2489,56.3387,56.2351,56.3249,17100.0
2015-05-14 11:05:00,81.63,81.66,81.59,81.63,17200.0,56.3387,56.3594,56.311,56.3387,17200.0
2015-05-14 11:10:00,81.64,81.68,81.59,81.62,50500.0,56.3456,56.3732,56.311,56.3318,50500.0
2015-05-14 11:15:00,81.63,81.63,81.43,81.44,13100.0,56.3387,56.3387,56.2006,56.2075,13100.0
2015-05-14 11:20:00,81.43,81.51,81.4,81.49,16400.0,56.2006,56.2558,56.1799,56.242,16400.0
2015-05-14 11:25:00,81.5,81.52,81.45,81.5,16700.0,56.2489,56.2627,56.2144,56.2489,16700.0
2015-05-14 11:30:00,81.52,81.54,81.32,81.33,30500.0,56.2627,56.2765,56.1247,56.1316,30500.0
2015-05-14 11:35:00,81.31,81.45,81.31,81.43,23000.0,56.1178,56.2144,56.1178,56.2006,23000.0
2015-05-14 11:40:00,81.43,81.45,81.38,81.41,20800.0,56.2006,56.2144,56.1661,56.1868,20800.0
2015-05-14 11:45:00,81.44,81.52,81.4,81.5,13700.0,56.2075,56.2627,56.1799,56.2489,13700.0
2015-05-14 11:50:00,81.5,81.54,81.43,81.48,14300.0,56.2489,56.2765,56.2006,56.2351,14300.0
2015-05-14 11:55:00,81.49,81.51,81.44,81.44,18800.0,56.242,56.2558,56.2075,56.2075,18800.0
2015-05-14 12:00:00,81.42,81.49,81.38,81.4,11800.0,56.1937,56.242,56.1661,56.1799,11800.0
2015-05-14 12:05:00,81.39,81.4,81.3,81.31,14000.0,56.173,56.1799,56.1109,56.1178,14000.0
2015-05-14 12:10:00,81.31,81.38,81.26,81.32,14800.0,56.1178,56.1661,56.0833,56.1247,14800.0
2015-05-14 12:15:00,81.32,81.41,81.32,81.39,9200.0,56.1247,56.1868,56.1247,56.173,9200.0
2015-05-14 12:20:00,81.39,81.5,81.39,81.47,14300.0,56.173,56.2489,56.173,56.2282,14300.0
2015-05-14 12:25:00,81.45,81.49,81.44,81.44,7800.0,56.2144,56.242,56.2075,56.2075,7800.0
2015-05-14 12:30:00,81.46,81.46,81.28,81.29,19000.0,56.2213,56.2213,56.0971,56.104,19000.0
2015-05-14 12:35:00,81.3,81.37,81.28,81.36,12700.0,56.1109,56.1592,56.0971,56.1523,12700.0
2015-05-14 12:40:00,81.36,81.36,81.27,81.3,11700.0,56.1523,56.1523,56.0902,56.1109,11700.0
2015-05-14 12:45:00,81.31,81.32,81.23,81.25,8100.0,56.1178,56.1247,56.0626,56.0764,8100.0
2015-05-14 12:50:00,81.26,81.32,81.25,81.29,12000.0,56.0833,56.1247,56.0764,56.104,12000.0
2015-05-14 12:55:00,81.29,81.38,81.29,81.31,12100.0,56.104,56.1661,56.104,56.1178,12100.0
2015-05-14 13:00:00,81.3,81.43,81.3,81.4,14300.0,56.1109,56.2006,56.1109,56.1799,14300.0
2015-05-14 13:05:00,81.41,81.49,81.38,81.42,10900.0,56.1868,56.242,56.1661,56.1937,10900.0
2015-05-14 13:10:00,81.42,81.43,81.31,81.31,10400.0,56.1937,56.2006,56.1178,56.1178,10400.0
2015-05-14 13:15:00,81.3,81.33,81.25,81.26,13100.0,56.1109,56.1316,56.0764,56.0833,13100.0
2015-05-14 13:20:00,81.26,81.37,81.26,81.35,10500.0,56.0833,56.1592,56.0833,56.1454,10500.0
2015-05-14 13:25:00,81.35,81.43,81.33,81.43,11000.0,56.1454,56.2006,56.1316,56.2006,11000.0
2015-05-14 13:30:00,81.43,81.45,81.33,81.41,14400.0,56.2006,56.2144,56.1316,56.1868,14400.0
2015-05-14 13:35:00,81.41,81.46,81.38,81.44,16600.0,56.1868,56.2213,56.1661,56.2075,16600.0
2015-05-14 13:40:00,81.45,81.51,81.42,81.43,11200.0,56.2144,56.2558,56.1937,56.2006,11200.0
2015-05-14 13:45:00,81.44,81.6,81.43,81.56,27600.0,56.2075,56.3179,56.2006,56.2903,27600.0
2015-05-14 13:50:00,81.56,81.65,81.51,81.51,139900.0,56.2903,56.3525,56.2558,56.2558,139900.0
2015-05-14 13:55:00,81.5,81.6,81.48,81.48,86600.0,56.2489,56.3179,56.2351,56.2351,86600.0
2015-05-14 14:00:00,81.49,81.59,81.43,81.45,48400.0,56.242,56.311,56.2006,56.2144,48400.0
2015-05-14 14:05:00,81.46,81.52,81.46,81.47,18100.0,56.2213,56.2627,56.2213,56.2282,18100.0
2015-05-14 14:10:00,81.47,81.51,81.45,81.47,15400.0,56.2282,56.2558,56.2144,56.2282,15400.0
2015-05-14 14:15:00,81.46,81.48,81.44,81.46,19400.0,56.2213,56.2351,56.2075,56.2213,19400.0
2015-05-14 14:20:00,81.47,81.52,81.44,81.47,16500.0,56.2282,56.2627,56.2075,56.2282,16500.0
2015-05-14 14:25:00,81.48,81.49,81.43,81.43,12900.0,56.2351,56.242,56.2006,56.2006,12900.0
2015-05-14 14:30:00,81.43,81.46,81.39,81.4,12100.0,56.2006,56.2213,56.173,56.1799,12100.0
2015-05-14 14:35:00,81.39,81.4,81.34,81.36,19200.0,56.173,56.1799,56.1385,56.1523,19200.0
2015-05-14 14:40:00,81.37,81.39,81.35,81.35,9900.0,56.1592,56.173,56.1454,56.1454,9900.0
2015-05-14 14:45:00,81.34,81.39,81.29,81.39,15100.0,56.1385,56.173,56.104,56.173,15100.0
2015-05-14 14:50:00,81.4,81.44,81.34,81.44,12800.0,56.1799,56.2075,56.1385,56.2075,12800.0
2015-05-14 14:55:00,81.44,81.46,81.39,81.45,15800.0,56.2075,56.2213,56.173,56.2144,15800.0
2015-05-14 15:00:00,81.45,81.5,81.42,81.48,23800.0,56.2144,56.2489,56.1937,56.2351,23800.0
2015-05-14 15:05:00,81.49,81.51,81.46,81.49,20100.0,56.242,56.2558,56.2213,56.242,20100.0
2015-05-14 15:10:00,81.49,81.52,81.48,81.51,27900.0,56.242,56.2627,56.2351,56.2558,27900.0
2015-05-14 15:15:00,81.51,81.52,81.47,81.5,26100.0,56.2558,56.2627,56.2282,56.2489,26100.0
2015-05-14 15:20:00,81.51,81.58,81.5,81.54,29800.0,56.2558,56.3041,56.2489,56.2765,29800.0
2015-05-14 15:25:00,81.55,81.6,81.54,81.54,30100.0,56.2834,56.3179,56.2765,56.2765,30100.0
2015-05-14 15:30:00,81.54,81.64,81.54,81.6,42600.0,56.2765,56.3456,56.2765,56.3179,42600.0
2015-05-14 15:35:00,81.6,81.61,81.48,81.5,44400.0,56.3179,56.3249,56.2351,56.2489,44400.0
2015-05-14 15:40:00,81.49,81.52,81.47,81.5,26900.0,56.242,56.2627,56.2282,56.2489,26900.0
2015-05-14 15:45:00,81.5,81.58,81.49,81.53,70100.0,56.2489,56.3041,56.242,56.2696,70100.0
2015-05-14 15:50:00,81.53,81.61,81.53,81.61,48000.0,56.2696,56.3249,56.2696,56.3249,48000.0
2015-05-14 15:55:00,81.61,81.68,81.6,81.62,130800.0,56.3249,56.3732,56.3179,56.3318,130800.0
2015-05-15 09:30:00,81.54,81.54,81.01,81.26,170700.0,56.2765,56.2765,55.9107,56.0833,170700.0
2015-05-15 09:35:00,81.26,81.3,80.9,81.17,36500.0,56.0833,56.1109,55.8348,56.0212,36500.0
2015-05-15 09:40:00,81.17,81.28,81.0,81.28,25200.0,56.0212,56.0971,55.9038,56.0971,25200.0
2015-05-15 09:45:00,81.3,81.38,81.2,81.34,41000.0,56.1109,56.1661,56.0419,56.1385,41000.0
2015-05-15 09:50:00,81.36,81.39,81.21,81.26,22500.0,56.1523,56.173,56.0488,56.0833,22500.0
2015-05-15 09:55:00,81.28,81.4,81.28,81.39,28700.0,56.0971,56.1799,56.0971,56.173,28700.0
2015-05-15 10:00:00,81.38,81.38,81.12,81.15,32600.0,56.1661,56.1661,55.9867,56.0074,32600.0
2015-05-15 10:05:00,81.13,81.32,81.13,81.31,21500.0,55.9936,56.1247,55.9936,56.1178,21500.0
2015-05-15 10:10:00,81.29,81.33,81.23,81.27,14500.0,56.104,56.1316,56.0626,56.0902,14500.0
2015-05-15 10:15:00,81.29,81.34,81.22,81.24,15800.0,56.104,56.1385,56.0557,56.0695,15800.0
2015-05-15 10:20:00,81.23,81.33,81.16,81.25,10600.0,56.0626,56.1316,56.0143,56.0764,10600.0
2015-05-15 10:25:00,81.25,81.27,81.19,81.22,13500.0,56.0764,56.0902,56.035,56.0557,13500.0
2015-05-15 10:30:00,81.21,81.29,81.17,81.2,11100.0,56.0488,56.104,56.0212,56.0419,11100.0
2015-05-15 10:35:00,81.2,81.21,81.14,81.21,10200.0,56.0419,56.0488,56.0005,56.0488,10200.0
2015-05-15 10:40:00,81.21,81.27,81.19,81.19,25800.0,56.0488,56.0902,56.035,56.035,25800.0
2015-05-15 10:45:00,81.2,81.31,81.2,81.27,9700.0,56.0419,56.1178,56.0419,56.0902,9700.0
2015-05-15 10:50:00,81.25,81.26,81.11,81.15,16200.0,56.0764,56.0833,55.9798,56.0074,16200.0
2015-05-15 10:55:00,81.14,81.16,81.08,81.15,16900.0,56.0005,56.0143,55.9591,56.0074,16900.0
2015-05-15 11:00:00,81.15,81.21,81.14,81.19,51400.0,56.0074,56.0488,56.0005,56.035,51400.0
2015-05-15 11:05:00,81.19,81.25,81.16,81.25,27600.0,56.035,56.0764,56.0143,56.0764,27600.0
2015-05-15 11:10:00,81.25,81.28,81.14,81.17,21600.0,56.0764,56.0971,56.0005,56.0212,21600.0
2015-05-15 11:15:00,81.16,81.17,81.01,81.02,11600.0,56.0143,56.0212,55.9107,55.9176,11600.0
2015-05-15 11:20:00,81.01,81.04,80.99,81.04,9500.0,55.9107,55.9315,55.8969,55.9315,9500.0
2015-05-15 11:25:00,81.02,81.02,80.93,80.98,13300.0,55.9176,55.9176,55.8555,55.89,13300.0
2015-05-15 11:30:00,80.97,81.01,80.89,80.92,10600.0,55.8831,55.9107,55.8279,55.8486,10600.0
2015-05-15 11:35:00,80.92,80.96,80.9,80.95,8500.0,55.8486,55.8762,55.8348,55.8693,8500.0
2015-05-15 11:40:00,80.94,81.01,80.86,80.98,28300.0,55.8624,55.9107,55.8072,55.89,28300.0
2015-05-15 11:45:00,80.99,81.0,80.95,80.97,9600.0,55.8969,55.9038,55.8693,55.8831,9600.0
2015-05-15 11:50:00,80.96,81.07,80.96,80.99,16500.0,55.8762,55.9522,55.8762,55.8969,16500.0
2015-05-15 11:55:00,80.99,81.08,80.98,81.0,21400.0,55.8969,55.9591,55.89,55.9038,21400.0
2015-05-15 12:00:00,81.0,81.09,80.98,81.04,15900.0,55.9038,55.966,55.89,55.9315,15900.0
2015-05-15 12:05:00,81.05,81.07,80.99,80.99,8700.0,55.9384,55.9522,55.8969,55.8969,8700.0
2015-05-15 12:10:00,80.99,81.0,80.93,80.96,13000.0,55.8969,55.9038,55.8555,55.8762,13000.0
2015-05-15 12:15:00,80.98,81.02,80.96,80.97,11600.0,55.89,55.9176,55.8762,55.8831,11600.0
2015-05-15 12:20:00,80.97,81.01,80.97,80.99,9400.0,55.8831,55.9107,55.8831,55.8969,9400.0
2015-05-15 12:25:00,81.0,81.0,80.94,80.95,11600.0,55.9038,55.9038,55.8624,55.8693,11600.0
2015-05-15 12:30:00,80.94,80.98,80.92,80.96,15400.0,55.8624,55.89,55.8486,55.8762,15400.0
2015-05-15 12:35:00,80.96,80.98,80.92,80.92,11200.0,55.8762,55.89,55.8486,55.8486,11200.0
2015-05-15 12:40:00,80.92,80.96,80.9,80.93,8400.0,55.8486,55.8762,55.8348,55.8555,8400.0
2015-05-15 12:45:00,80.93,80.98,80.92,80.95,9200.0,55.8555,55.89,55.8486,55.8693,9200.0
2015-05-15 12:50:00,80.96,80.99,80.96,80.97,14900.0,55.8762,55.8969,55.8762,55.8831,14900.0
2015-05-15 12:55:00,80.97,81.1,80.97,81.09,10000.0,55.8831,55.9729,55.8831,55.966,10000.0
2015-05-15 13:00:00,81.08,81.09,80.96,80.97,14400.0,55.9591,55.966,55.8762,55.8831,14400.0
2015-05-15 13:05:00,80.97,81.02,80.94,80.97,7300.0,55.8831,55.9176,55.8624,55.8831,7300.0
2015-05-15 13:10:00,80.97,80.97,80.9,80.96,19400.0,55.8831,55.8831,55.8348,55.8762,19400.0
2015-05-15 13:15:00,80.98,80.99,80.94,80.94,7500.0,55.89,55.8969,55.8624,55.8624,7500.0
2015-05-15 13:20:00,80.94,81.0,80.94,80.99,5200.0,55.8624,55.9038,55.8624,55.8969,5200.0
2015-05-15 13:25:00,80.99,81.0,80.97,80.99,11600.0,55.8969,55.9038,55.8831,55.8969,11600.0
2015-05-15 13:30:00,80.99,80.99,80.93,80.95,10700.0,55.8969,55.8969,55.8555,55.8693,10700.0
2015-05-15 13:35:00,80.95,80.99,80.92,80.97,11200.0,55.8693,55.8969,55.8486,55.8831,11200.0
2015-05-15 13:40:00,80.96,81.01,80.94,80.99,10900.0,55.8762,55.9107,55.8624,55.8969,10900.0
2015-05-15 13:45:00,80.99,81.0,80.94,80.99,21200.0,55.8969,55.9038,55.8624,55.8969,21200.0
2015-05-15 13:50:00,81.0,81.02,80.97,80.98,9000.0,55.9038,55.9176,55.8831,55.89,9000.0
2015-05-15 13:55:00,80.99,81.04,80.98,81.03,7800.0,55.8969,55.9315,55.89,55.9246,7800.0
2015-05-15 14:00:00,81.03,81.05,81.0,81.02,25900.0,55.9246,55.9384,55.9038,55.9176,25900.0
2015-05-15 14:05:00,81.0,81.03,80.97,80.98,13300.0,55.9038,55.9246,55.8831,55.89,13300.0
2015-05-15 14:10:00,80.99,81.01,80.97,80.99,9600.0,55.8969,55.9107,55.8831,55.8969,9600.0
2015-05-15 14:15:00,80.98,81.0,80.98,81.0,6400.0,55.89,55.9038,55.89,55.9038,6400.0
2015-05-15 14:20:00,81.0,81.04,80.99,81.03,11500.0,55.9038,55.9315,55.8969,55.9246,11500.0
2015-05-15 14:25:00,81.03,81.03,80.98,81.01,14700.0,55.9246,55.9246,55.89,55.9107,14700.0
2015-05-15 14:30:00,81.01,81.08,80.99,81.05,25600.0,55.9107,55.9591,55.8969,55.9384,25600.0
2015-05-15 14:35:00,81.05,81.11,81.05,81.1,11100.0,55.9384,55.9798,55.9384,55.9729,11100.0
2015-05-15 14:40:00,81.11,81.13,81.09,81.1,15900.0,55.9798,55.9936,55.966,55.9729,15900.0
2015-05-15 14:45:00,81.11,81.12,81.05,81.06,10300.0,55.9798,55.9867,55.9384,55.9453,10300.0
2015-05-15 14:50:00,81.06,81.11,81.06,81.11,9700.0,55.9453,55.9798,55.9453,55.9798,9700.0
2015-05-15 14:55:00,81.11,81.12,81.08,81.12,12900.0,55.9798,55.9867,55.9591,55.9867,12900.0
2015-05-15 15:00:00,81.11,81.12,81.04,81.05,19100.0,55.9798,55.9867,55.9315,55.9384,19100.0
2015-05-15 15:05:00,81.05,81.05,81.0,81.02,10000.0,55.9384,55.9384,55.9038,55.9176,10000.0
2015-05-15 15:10:00,81.02,81.03,80.97,81.03,16200.0,55.9176,55.9246,55.8831,55.9246,16200.0
2015-05-15 15:15:00,81.02,81.04,81.0,81.0,18500.0,55.9176,55.9315,55.9038,55.9038,18500.0
2015-05-15 15:20:00,81.0,81.03,80.99,81.02,17100.0,55.9038,55.9246,55.8969,55.9176,17100.0
2015-05-15 15:25:00,81.02,81.02,80.99,81.0,14800.0,55.9176,55.9176,55.8969,55.9038,14800.0
2015-05-15 15:30:00,81.0,81.02,80.97,81.01,31400.0,55.9038,55.9176,55.8831,55.9107,31400.0
2015-05-15 15:35:00,81.02,81.07,81.0,81.07,29600.0,55.9176,55.9522,55.9038,55.9522,29600.0
2015-05-15 15:40:00,81.07,81.18,81.07,81.18,23200.0,55.9522,56.0281,55.9522,56.0281,23200.0
2015-05-15 15:45:00,81.18,81.2,81.1,81.11,33800.0,56.0281,56.0419,55.9729,55.9798,33800.0
2015-05-15 15:50:00,81.1,81.13,81.08,81.08,38600.0,55.9729,55.9936,55.9591,55.9591,38600.0
2015-05-15 15:55:00,81.08,81.08,81.02,81.06,95900.0,55.9591,55.9591,55.9176,55.9453,95900.0
2015-05-18 09:30:00,81.11,81.22,80.74,80.85,44900.0,55.9798,56.0557,55.7244,55.8003,44900.0
2015-05-18 09:35:00,80.84,80.91,80.52,80.64,33500.0,55.7934,55.8417,55.5726,55.6554,33500.0
2015-05-18 09:40:00,80.62,80.91,80.6,80.88,25500.0,55.6416,55.8417,55.6278,55.821,25500.0
2015-05-18 09:45:00,80.89,81.06,80.86,80.98,32400.0,55.8279,55.9453,55.8072,55.89,32400.0
2015-05-18 09:50:00,80.95,81.12,80.86,81.12,23100.0,55.8693,55.9867,55.8072,55.9867,23100.0
2015-05-18 09:55:00,81.11,81.21,81.04,81.14,12200.0,55.9798,56.0488,55.9315,56.0005,12200.0
2015-05-18 10:00:00,81.14,81.22,81.11,81.12,35100.0,56.0005,56.0557,55.9798,55.9867,35100.0
2015-05-18 10:05:00,81.13,81.19,81.01,81.03,34300.0,55.9936,56.035,55.9107,55.9246,34300.0
2015-05-18 10:10:00,81.06,81.13,81.06,81.09,22800.0,55.9453,55.9936,55.9453,55.966,22800.0
2015-05-18 10:15:00,81.08,81.11,81.01,81.05,24700.0,55.9591,55.9798,55.9107,55.9384,24700.0
2015-05-18 10:20:00,81.02,81.05,80.98,81.03,17800.0,55.9176,55.9384,55.89,55.9246,17800.0
2015-05-18 10:25:00,80.99,81.03,80.92,80.97,18000.0,55.8969,55.9246,55.8486,55.8831,18000.0
2015-05-18 10:30:00,80.98,81.19,80.95,81.12,28100.0,55.89,56.035,55.8693,55.9867,28100.0
2015-05-18 10:35:00,81.09,81.15,81.06,81.08,9200.0,55.966,56.0074,55.9453,55.9591,9200.0
2015-05-18 10:40:00,81.09,81.11,80.94,80.98,9100.0,55.966,55.9798,55.8624,55.89,9100.0
2015-05-18 10:45:00,81.0,81.06,80.96,80.98,9300.0,55.9038,55.9453,55.8762,55.89,9300.0
2015-05-18 10:50:00,81.01,81.07,80.96,81.07,13500.0,55.9107,55.9522,55.8762,55.9522,13500.0
2015-05-18 10:55:00,81.06,81.11,81.02,81.1,18300.0,55.9453,55.9798,55.9176,55.9729,18300.0
2015-05-18 11:00:00,81.09,81.09,80.96,80.97,10900.0,55.966,55.966,55.8762,55.8831,10900.0
2015-05-18 11:05:00,80.97,81.0,80.93,80.99,27300.0,55.8831,55.9038,55.8555,55.8969,27300.0
2015-05-18 11:10:00,81.0,81.03,80.92,80.99,19200.0,55.9038,55.9246,55.8486,55.8969,19200.0
2015-05-18 11:15:00,80.99,80.99,80.87,80.95,28300.0,55.8969,55.8969,55.8141,55.8693,28300.0
2015-05-18 11:20:00,80.94,80.94,80.84,80.93,19600.0,55.8624,55.8624,55.7934,55.8555,19600.0
2015-05-18 11:25:00,80.96,81.04,80.96,81.04,9600.0,55.8762,55.9315,55.8762,55.9315,9600.0
2015-05-18 11:30:00,81.04,81.11,81.01,81.11,13900.0,55.9315,55.9798,55.9107,55.9798,13900.0
2015-05-18 11:35:00,81.1,81.23,81.1,81.23,24000.0,55.9729,56.0626,55.9729,56.0626,24000.0
2015-05-18 11:40:00,81.2,81.23,81.17,81.23,7600.0,56.0419,56.0626,56.0212,56.0626,7600.0
2015-05-18 11:45:00,81.21,81.24,81.16,81.2,19900.0,56.0488,56.0695,56.0143,56.0419,19900.0
2015-05-18 11:50:00,81.21,81.3,81.21,81.22,17100.0,56.0488,56.1109,56.0488,56.0557,17100.0
2015-05-18 11:55:00,81.22,81.28,81.17,81.26,12700.0,56.0557,56.0971,56.0212,56.0833,12700.0
2015-05-18 12:00:00,81.26,81.27,81.14,81.17,23800.0,56.0833,56.0902,56.0005,56.0212,23800.0
2015-05-18 12:05:00,81.18,81.22,81.12,81.15,20100.0,56.0281,56.0557,55.9867,56.0074,20100.0
2015-05-18 12:10:00,81.15,81.24,81.15,81.2,9000.0,56.0074,56.0695,56.0074,56.0419,9000.0
2015-05-18 12:15:00,81.2,81.21,81.14,81.17,12700.0,56.0419,56.0488,56.0005,56.0212,12700.0
2015-05-18 12:20:00,81.21,81.22,81.15,81.19,17600.0,56.0488,56.0557,56.0074,56.035,17600.0
2015-05-18 12:25:00,81.19,81.21,81.08,81.09,15100.0,56.035,56.0488,55.9591,55.966,15100.0
2015-05-18 12:30:00,81.1,81.13,81.05,81.05,18000.0,55.9729,55.9936,55.9384,55.9384,18000.0
2015-05-18 12:35:00,81.07,81.07,81.02,81.05,12300.0,55.9522,55.9522,55.9176,55.9384,12300.0
2015-05-18 12:40:00,81.05,81.09,80.97,80.99,19300.0,55.9384,55.966,55.8831,55.8969,19300.0
2015-05-18 12:45:00,80.99,81.06,80.98,81.05,16300.0,55.8969,55.9453,55.89,55.9384,16300.0
2015-05-18 12:50:00,81.06,81.06,80.98,81.05,17800.0,55.9453,55.9453,55.89,55.9384,17800.0
2015-05-18 12:55:00,81.06,81.07,80.96,80.96,21600.0,55.9453,55.9522,55.8762,55.8762,21600.0
2015-05-18 13:00:00,80.96,81.01,80.96,81.0,19100.0,55.8762,55.9107,55.8762,55.9038,19100.0
2015-05-18 13:05:00,81.01,81.06,80.96,81.06,14000.0,55.9107,55.9453,55.8762,55.9453,14000.0
2015-05-18 13:10:00,81.07,81.1,80.99,81.0,13200.0,55.9522,55.9729,55.8969,55.9038,13200.0
2015-05-18 13:15:00,80.99,81.05,80.99,81.04,14100.0,55.8969,55.9384,55.8969,55.9315,14100.0
2015-05-18 13:20:00,81.04,81.1,81.02,81.08,18600.0,55.9315,55.9729,55.9176,55.9591,18600.0
2015-05-18 13:25:00,81.08,81.11,81.05,81.11,10100.0,55.9591,55.9798,55.9384,55.9798,10100.0
2015-05-18 13:30:00,81.11,81.11,81.03,81.03,11800.0,55.9798,55.9798,55.9246,55.9246,11800.0
2015-05-18 13:35:00,81.04,81.1,81.03,81.08,11700.0,55.9315,55.9729,55.9246,55.9591,11700.0
2015-05-18 13:40:00,81.07,81.11,81.0,81.0,13100.0,55.9522,55.9798,55.9038,55.9038,13100.0
2015-05-18 13:45:00,81.0,81.0,80.95,81.0,34500.0,55.9038,55.9038,55.8693,55.9038,34500.0
2015-05-18 13:50:00,81.0,81.01,80.88,80.9,36700.0,55.9038,55.9107,55.821,55.8348,36700.0
2015-05-18 13:55:00,80.9,81.02,80.89,81.0,22300.0,55.8348,55.9176,55.8279,55.9038,22300.0
2015-05-18 14:00:00,80.99,81.1,80.99,81.1,11500.0,55.8969,55.9729,55.8969,55.9729,11500.0
2015-05-18 14:05:00,81.11,81.16,81.08,81.15,8700.0,55.9798,56.0143,55.9591,56.0074,8700.0
2015-05-18 14:10:00,81.14,81.23,81.13,81.23,11800.0,56.0005,56.0626,55.9936,56.0626,11800.0
2015-05-18 14:15:00,81.23,81.32,81.22,81.3,13500.0,56.0626,56.1247,56.0557,56.1109,13500.0
2015-05-18 14:20:00,81.3,81.31,81.27,81.3,13200.0,56.1109,56.1178,56.0902,56.1109,13200.0
2015-05-18 14:25:00,81.3,81.36,81.27,81.31,13600.0,56.1109,56.1523,56.0902,56.1178,13600.0
2015-05-18 14:30:00,81.31,81.33,81.3,81.31,12200.0,56.1178,56.1316,56.1109,56.1178,12200.0
2015-05-18 14:35:00,81.31,81.39,81.31,81.36,11000.0,56.1178,56.173,56.1178,56.1523,11000.0
2015-05-18 14:40:00,81.36,81.41,81.36,81.37,16200.0,56.1523,56.1868,56.1523,56.1592,16200.0
2015-05-18 14:45:00,81.37,81.39,81.3,81.34,13600.0,56.1592,56.173,56.1109,56.1385,13600.0
2015-05-18 14:50:00,81.33,81.38,81.29,81.36,16900.0,56.1316,56.1661,56.104,56.1523,16900.0
2015-05-18 14:55:00,81.35,81.39,81.31,81.33,16500.0,56.1454,56.173,56.1178,56.1316,16500.0
2015-05-18 15:00:00,81.34,81.4,81.32,81.33,14000.0,56.1385,56.1799,56.1247,56.1316,14000.0
2015-05-18 15:05:00,81.33,81.44,81.31,81.4,20600.0,56.1316,56.2075,56.1178,56.1799,20600.0
2015-05-18 15:10:00,81.41,81.45,81.39,81.39,10800.0,56.1868,56.2144,56.173,56.173,10800.0
2015-05-18 15:15:00,81.39,81.48,81.39,81.47,15100.0,56.173,56.2351,56.173,56.2282,15100.0
2015-05-18 15:20:00,81.47,81.52,81.45,81.51,17300.0,56.2282,56.2627,56.2144,56.2558,17300.0
2015-05-18 15:25:00,81.5,81.54,81.47,81.48,22200.0,56.2489,56.2765,56.2282,56.2351,22200.0
2015-05-18 15:30:00,81.49,81.56,81.45,81.56,46900.0,56.242,56.2903,56.2144,56.2903,46900.0
2015-05-18 15:35:00,81.56,81.56,81.45,81.48,24100.0,56.2903,56.2903,56.2144,56.2351,24100.0
2015-05-18 15:40:00,81.48,81.49,81.41,81.44,21800.0,56.2351,56.242,56.1868,56.2075,21800.0
2015-05-18 15:45:00,81.43,81.48,81.37,81.4,44100.0,56.2006,56.2351,56.1592,56.1799,44100.0
2015-05-18 15:50:00,81.39,81.4,81.36,81.36,45600.0,56.173,56.1799,56.1523,56.1523,45600.0
2015-05-18 15:55:00,81.36,81.37,81.28,81.32,115600.0,56.1523,56.1592,56.0971,56.1247,115600.0
2015-05-19 09:30:00,80.9,81.1,80.7,80.87,60700.0,55.8348,55.9729,55.6968,55.8141,60700.0
2015-05-19 09:35:00,80.88,80.94,80.61,80.89,41500.0,55.821,55.8624,55.6347,55.8279,41500.0
2015-05-19 09:40:00,80.88,81.01,80.75,80.93,26400.0,55.821,55.9107,55.7313,55.8555,26400.0
2015-05-19 09:45:00,80.93,80.94,80.78,80.8,33400.0,55.8555,55.8624,55.752,55.7658,33400.0
2015-05-19 09:50:00,80.84,80.86,80.64,80.68,33300.0,55.7934,55.8072,55.6554,55.683,33300.0
2015-05-19 09:55:00,80.7,80.83,80.65,80.75,18700.0,55.6968,55.7865,55.6623,55.7313,18700.0
2015-05-19 10:00:00,80.76,80.91,80.73,80.85,18600.0,55.7382,55.8417,55.7175,55.8003,18600.0
2015-05-19 10:05:00,80.84,80.89,80.77,80.83,22000.0,55.7934,55.8279,55.7451,55.7865,22000.0
2015-05-19 10:10:00,80.81,80.97,80.8,80.8,31500.0,55.7727,55.8831,55.7658,55.7658,31500.0
2015-05-19 10:15:00,80.79,80.8,80.63,80.71,34100.0,55.7589,55.7658,55.6485,55.7037,34100.0
2015-05-19 10:20:00,80.71,80.71,80.56,80.59,18600.0,55.7037,55.7037,55.6002,55.6209,18600.0
2015-05-19 10:25:00,80.6,80.64,80.48,80.53,46100.0,55.6278,55.6554,55.545,55.5795,46100.0
2015-05-19 10:30:00,80.53,80.68,80.51,80.63,23400.0,55.5795,55.683,55.5657,55.6485,23400.0
2015-05-19 10:35:00,80.63,80.87,80.63,80.74,28200.0,55.6485,55.8141,55.6485,55.7244,28200.0
2015-05-19 10:40:00,80.72,80.75,80.64,80.67,52300.0,55.7106,55.7313,55.6554,55.6761,52300.0
2015-05-19 10:45:00,80.68,80.7,80.52,80.52,42400.0,55.683,55.6968,55.5726,55.5726,42400.0
2015-05-19 10:50:00,80.5,80.56,80.45,80.48,18500.0,55.5588,55.6002,55.5243,55.545,18500.0
2015-05-19 10:55:00,80.49,80.49,80.36,80.36,12700.0,55.5519,55.5519,55.4621,55.4621,12700.0
2015-05-19 11:00:00,80.36,80.53,80.36,80.53,34000.0,55.4621,55.5795,55.4621,55.5795,34000.0
2015-05-19 11:05:00,80.54,80.58,80.46,80.5,16700.0,55.5864,55.614,55.5312,55.5588,16700.0
2015-05-19 11:10:00,80.5,80.53,80.46,80.48,23500.0,55.5588,55.5795,55.5312,55.545,23500.0
2015-05-19 11:15:00,80.48,80.55,80.45,80.5,24000.0,55.545,55.5933,55.5243,55.5588,24000.0
2015-05-19 11:20:00,80.5,80.61,80.5,80.54,33300.0,55.5588,55.6347,55.5588,55.5864,33300.0
2015-05-19 11:25:00,80.54,80.59,80.48,80.5,46700.0,55.5864,55.6209,55.545,55.5588,46700.0
2015-05-19 11:30:00,80.5,80.55,80.45,80.52,22500.0,55.5588,55.5933,55.5243,55.5726,22500.0
2015-05-19 11:35:00,80.52,80.54,80.42,80.44,33300.0,55.5726,55.5864,55.5035,55.5174,33300.0
2015-05-19 11:40:00,80.44,80.48,80.36,80.39,21300.0,55.5174,55.545,55.4621,55.4828,21300.0
2015-05-19 11:45:00,80.38,80.42,80.33,80.35,18700.0,55.4759,55.5035,55.4414,55.4552,18700.0
2015-05-19 11:50:00,80.36,80.42,80.34,80.35,22500.0,55.4621,55.5035,55.4483,55.4552,22500.0
2015-05-19 11:55:00,80.35,80.39,80.3,80.37,18200.0,55.4552,55.4828,55.4207,55.469,18200.0
2015-05-19 12:00:00,80.37,80.37,80.27,80.3,19900.0,55.469,55.469,55.4,55.4207,19900.0
2015-05-19 12:05:00,80.32,80.34,80.26,80.33,23300.0,55.4345,55.4483,55.3931,55.4414,23300.0
2015-05-19 12:10:00,80.3,80.34,80.29,80.34,13000.0,55.4207,55.4483,55.4138,55.4483,13000.0
2015-05-19 12:15:00,80.33,80.33,80.25,80.27,12500.0,55.4414,55.4414,55.3862,55.4,12500.0
2015-05-19 12:20:00,80.28,80.33,80.26,80.3,12700.0,55.4069,55.4414,55.3931,55.4207,12700.0
2015-05-19 12:25:00,80.31,80.34,80.27,80.33,16900.0,55.4276,55.4483,55.4,55.4414,16900.0
2015-05-19 12:30:00,80.33,80.38,80.32,80.38,16600.0,55.4414,55.4759,55.4345,55.4759,16600.0
2015-05-19 12:35:00,80.37,80.37,80.25,80.25,10700.0,55.469,55.469,55.3862,55.3862,10700.0
2015-05-19 12:40:00,80.25,80.33,80.23,80.3,29300.0,55.3862,55.4414,55.3724,55.4207,29300.0
2015-05-19 12:45:00,80.3,80.37,80.26,80.35,38200.0,55.4207,55.469,55.3931,55.4552,38200.0
2015-05-19 12:50:00,80.35,80.35,80.25,80.31,12000.0,55.4552,55.4552,55.3862,55.4276,12000.0
2015-05-19 12:55:00,80.29,80.31,80.23,80.25,10700.0,55.4138,55.4276,55.3724,55.3862,10700.0
2015-05-19 13:00:00,80.26,80.28,80.24,80.27,10700.0,55.3931,55.4069,55.3793,55.4,10700.0
2015-05-19 13:05:00,80.29,80.33,80.28,80.29,14500.0,55.4138,55.4414,55.4069,55.4138,14500.0
2015-05-19 13:10:00,80.28,80.29,80.23,80.27,13300.0,55.4069,55.4138,55.3724,55.4,13300.0
2015-05-19 13:15:00,80.27,80.3,80.24,80.28,13400.0,55.4,55.4207,55.3793,55.4069,13400.0
2015-05-19 13:20:00,80.28,80.31,80.27,80.3,13100.0,55.4069,55.4276,55.4,55.4207,13100.0
2015-05-19 13:25:00,80.31,80.34,80.27,80.34,23900.0,55.4276,55.4483,55.4,55.4483,23900.0
2015-05-19 13:30:00,80.34,80.47,80.33,80.47,11700.0,55.4483,55.5381,55.4414,55.5381,11700.0
2015-05-19 13:35:00,80.46,80.52,80.43,80.52,19800.0,55.5312,55.5726,55.5104,55.5726,19800.0
2015-05-19 13:40:00,80.52,80.56,80.46,80.55,16900.0,55.5726,55.6002,55.5312,55.5933,16900.0
2015-05-19 13:45:00,80.55,80.59,80.53,80.56,8400.0,55.5933,55.6209,55.5795,55.6002,8400.0
2015-05-19 13:50:00,80.56,80.63,80.56,80.57,12500.0,55.6002,55.6485,55.6002,55.6071,12500.0
2015-05-19 13:55:00,80.56,80.68,80.55,80.67,12600.0,55.6002,55.683,55.5933,55.6761,12600.0
2015-05-19 14:00:00,80.68,80.71,80.63,80.67,22100.0,55.683,55.7037,55.6485,55.6761,22100.0
2015-05-19 14:05:00,80.65,80.66,80.61,80.66,10200.0,55.6623,55.6692,55.6347,55.6692,10200.0
2015-05-19 14:10:00,80.65,80.7,80.62,80.69,23300.0,55.6623,55.6968,55.6416,55.6899,23300.0
2015-05-19 14:15:00,80.7,80.7,80.64,80.65,15500.0,55.6968,55.6968,55.6554,55.6623,15500.0
2015-05-19 14:20:00,80.66,80.72,80.65,80.67,19600.0,55.6692,55.7106,55.6623,55.6761,19600.0
2015-05-19 14:25:00,80.67,80.68,80.65,80.65,10600.0,55.6761,55.683,55.6623,55.6623,10600.0
2015-05-19 14:30:00,80.65,80.65,80.6,80.62,18800.0,55.6623,55.6623,55.6278,55.6416,18800.0
2015-05-19 14:35:00,80.62,80.63,80.44,80.49,32600.0,55.6416,55.6485,55.5174,55.5519,32600.0
2015-05-19 14:40:00,80.5,80.55,80.49,80.53,18900.0,55.5588,55.5933,55.5519,55.5795,18900.0
2015-05-19 14:45:00,80.53,80.57,80.52,80.57,8500.0,55.5795,55.6071,55.5726,55.6071,8500.0
2015-05-19 14:50:00,80.56,80.59,80.55,80.58,19400.0,55.6002,55.6209,55.5933,55.614,19400.0
2015-05-19 14:55:00,80.58,80.64,80.58,80.64,9200.0,55.614,55.6554,55.614,55.6554,9200.0
2015-05-19 15:00:00,80.64,80.64,80.56,80.57,28500.0,55.6554,55.6554,55.6002,55.6071,28500.0
2015-05-19 15:05:00,80.56,80.56,80.42,80.42,31400.0,55.6002,55.6002,55.5035,55.5035,31400.0
2015-05-19 15:10:00,80.42,80.44,80.38,80.4,34700.0,55.5035,55.5174,55.4759,55.4897,34700.0
2015-05-19 15:15:00,80.4,80.6,80.4,80.56,57700.0,55.4897,55.6278,55.4897,55.6002,57700.0
2015-05-19 15:20:00,80.56,80.62,80.55,80.61,34100.0,55.6002,55.6416,55.5933,55.6347,34100.0
2015-05-19 15:25:00,80.61,80.62,80.54,80.59,31700.0,55.6347,55.6416,55.5864,55.6209,31700.0
2015-05-19 15:30:00,80.59,80.64,80.57,80.6,40600.0,55.6209,55.6554,55.6071,55.6278,40600.0
2015-05-19 15:35:00,80.6,80.68,80.59,80.66,37100.0,55.6278,55.683,55.6209,55.6692,37100.0
2015-05-19 15:40:00,80.67,80.67,80.57,80.59,42400.0,55.6761,55.6761,55.6071,55.6209,42400.0
2015-05-19 15:45:00,80.58,80.66,80.53,80.66,67200.0,55.614,55.6692,55.5795,55.6692,67200.0
2015-05-19 15:50:00,80.66,80.67,80.65,80.65,55400.0,55.6692,55.6761,55.6623,55.6623,55400.0
2015-05-19 15:55:00,80.65,80.76,80.63,80.7,167600.0,55.6623,55.7382,55.6485,55.6968,167600.0
2015-05-20 09:30:00,80.74,81.0,80.7,80.96,52800.0,55.7244,55.9038,55.6968,55.8762,52800.0
2015-05-20 09:35:00,80.91,80.97,80.67,80.79,13300.0,55.8417,55.8831,55.6761,55.7589,13300.0
2015-05-20 09:40:00,80.75,80.75,80.36,80.48,32300.0,55.7313,55.7313,55.4621,55.545,32300.0
2015-05-20 09:45:00,80.4,80.57,80.4,80.54,16300.0,55.4897,55.6071,55.4897,55.5864,16300.0
2015-05-20 09:50:00,80.51,80.57,80.34,80.4,33800.0,55.5657,55.6071,55.4483,55.4897,33800.0
2015-05-20 09:55:00,80.37,80.54,80.37,80.49,58800.0,55.469,55.5864,55.469,55.5519,58800.0
2015-05-20 10:00:00,80.51,80.95,80.5,80.93,155200.0,55.5657,55.8693,55.5588,55.8555,155200.0
2015-05-20 10:05:00,80.89,80.97,80.83,80.92,17000.0,55.8279,55.8831,55.7865,55.8486,17000.0
2015-05-20 10:10:00,80.92,81.0,80.9,80.95,15500.0,55.8486,55.9038,55.8348,55.8693,15500.0
2015-05-20 10:15:00,80.95,81.18,80.95,81.12,27500.0,55.8693,56.0281,55.8693,55.9867,27500.0
2015-05-20 10:20:00,81.12,81.21,81.1,81.21,21300.0,55.9867,56.0488,55.9729,56.0488,21300.0
2015-05-20 10:25:00,81.18,81.2,81.1,81.12,16300.0,56.0281,56.0419,55.9729,55.9867,16300.0
2015-05-20 10:30:00,81.12,81.22,81.05,81.21,21300.0,55.9867,56.0557,55.9384,56.0488,21300.0
2015-05-20 10:35:00,81.2,81.2,80.98,80.98,10400.0,56.0419,56.0419,55.89,55.89,10400.0
2015-05-20 10:40:00,80.97,80.97,80.79,80.79,20700.0,55.8831,55.8831,55.7589,55.7589,20700.0
2015-05-20 10:45:00,80.78,80.8,80.65,80.78,211200.0,55.752,55.7658,55.6623,55.752,211200.0
2015-05-20 10:50:00,80.76,80.81,80.64,80.74,26400.0,55.7382,55.7727,55.6554,55.7244,26400.0
2015-05-20 10:55:00,80.74,80.74,80.67,80.74,24600.0,55.7244,55.7244,55.6761,55.7244,24600.0
2015-05-20 11:00:00,80.74,80.78,80.63,80.63,13300.0,55.7244,55.752,55.6485,55.6485,13300.0
2015-05-20 11:05:00,80.63,80.68,80.56,80.63,13400.0,55.6485,55.683,55.6002,55.6485,13400.0
2015-05-20 11:10:00,80.65,80.66,80.6,80.62,13900.0,55.6623,55.6692,55.6278,55.6416,13900.0
2015-05-20 11:15:00,80.62,80.62,80.49,80.52,20200.0,55.6416,55.6416,55.5519,55.5726,20200.0
2015-05-20 11:20:00,80.53,80.56,80.5,80.54,20500.0,55.5795,55.6002,55.5588,55.5864,20500.0
2015-05-20 11:25:00,80.54,80.54,80.38,80.43,16200.0,55.5864,55.5864,55.4759,55.5104,16200.0
2015-05-20 11:30:00,80.44,80.5,80.43,80.43,13400.0,55.5174,55.5588,55.5104,55.5104,13400.0
2015-05-20 11:35:00,80.45,80.47,80.36,80.42,33000.0,55.5243,55.5381,55.4621,55.5035,33000.0
2015-05-20 11:40:00,80.43,80.45,80.35,80.36,19800.0,55.5104,55.5243,55.4552,55.4621,19800.0
2015-05-20 11:45:00,80.36,80.38,80.27,80.29,31100.0,55.4621,55.4759,55.4,55.4138,31100.0
2015-05-20 11:50:00,80.28,80.34,80.23,80.31,13400.0,55.4069,55.4483,55.3724,55.4276,13400.0
2015-05-20 11:55:00,80.31,80.31,80.21,80.26,15200.0,55.4276,55.4276,55.3586,55.3931,15200.0
2015-05-20 12:00:00,80.26,80.27,80.2,80.24,23500.0,55.3931,55.4,55.3517,55.3793,23500.0
2015-05-20 12:05:00,80.25,80.29,80.21,80.25,13500.0,55.3862,55.4138,55.3586,55.3862,13500.0
2015-05-20 12:10:00,80.25,80.25,80.2,80.2,23600.0,55.3862,55.3862,55.3517,55.3517,23600.0
2015-05-20 12:15:00,80.19,80.24,80.14,80.2,29000.0,55.3448,55.3793,55.3103,55.3517,29000.0
2015-05-20 12:20:00,80.21,80.25,80.18,80.2,17400.0,55.3586,55.3862,55.3379,55.3517,17400.0
2015-05-20 12:25:00,80.2,80.34,80.2,80.27,18700.0,55.3517,55.4483,55.3517,55.4,18700.0
2015-05-20 12:30:00,80.25,80.3,80.23,80.26,13200.0,55.3862,55.4207,55.3724,55.3931,13200.0
2015-05-20 12:35:00,80.26,80.28,80.23,80.27,23500.0,55.3931,55.4069,55.3724,55.4,23500.0
2015-05-20 12:40:00,80.27,80.29,80.24,80.27,9600.0,55.4,55.4138,55.3793,55.4,9600.0
2015-05-20 12:45:00,80.27,80.27,80.21,80.22,7200.0,55.4,55.4,55.3586,55.3655,7200.0
2015-05-20 12:50:00,80.22,80.26,80.22,80.25,7600.0,55.3655,55.3931,55.3655,55.3862,7600.0
2015-05-20 12:55:00,80.26,80.3,80.21,80.23,12100.0,55.3931,55.4207,55.3586,55.3724,12100.0
2015-05-20 13:00:00,80.25,80.28,80.19,80.25,9100.0,55.3862,55.4069,55.3448,55.3862,9100.0
2015-05-20 13:05:00,80.23,80.24,80.17,80.21,8300.0,55.3724,55.3793,55.331,55.3586,8300.0
2015-05-20 13:10:00,80.2,80.28,80.17,80.28,15800.0,55.3517,55.4069,55.331,55.4069,15800.0
2015-05-20 13:15:00,80.27,80.31,80.21,80.31,10600.0,55.4,55.4276,55.3586,55.4276,10600.0
2015-05-20 13:20:00,80.32,80.32,80.26,80.31,9400.0,55.4345,55.4345,55.3931,55.4276,9400.0
2015-05-20 13:25:00,80.31,80.35,80.29,80.33,12900.0,55.4276,55.4552,55.4138,55.4414,12900.0
2015-05-20 13:30:00,80.33,80.33,80.27,80.31,11400.0,55.4414,55.4414,55.4,55.4276,11400.0
2015-05-20 13:35:00,80.32,80.37,80.25,80.26,13400.0,55.4345,55.469,55.3862,55.3931,13400.0
2015-05-20 13:40:00,80.26,80.33,80.23,80.27,10800.0,55.3931,55.4414,55.3724,55.4,10800.0
2015-05-20 13:45:00,80.27,80.35,80.27,80.27,6400.0,55.4,55.4552,55.4,55.4,6400.0
2015-05-20 13:50:00,80.26,80.34,80.25,80.29,11400.0,55.3931,55.4483,55.3862,55.4138,11400.0
2015-05-20 13:55:00,80.29,80.3,80.25,80.27,7700.0,55.4138,55.4207,55.3862,55.4,7700.0
2015-05-20 14:00:00,80.28,80.31,80.2,80.23,77200.0,55.4069,55.4276,55.3517,55.3724,77200.0
2015-05-20 14:05:00,80.27,80.3,80.23,80.26,17500.0,55.4,55.4207,55.3724,55.3931,17500.0
2015-05-20 14:10:00,80.25,80.29,80.21,80.26,43300.0,55.3862,55.4138,55.3586,55.3931,43300.0
2015-05-20 14:15:00,80.26,80.31,80.23,80.24,60400.0,55.3931,55.4276,55.3724,55.3793,60400.0
2015-05-20 14:20:00,80.26,80.34,80.25,80.33,24600.0,55.3931,55.4483,55.3862,55.4414,24600.0
2015-05-20 14:25:00,80.34,80.43,80.33,80.41,44200.0,55.4483,55.5104,55.4414,55.4966,44200.0
2015-05-20 14:30:00,80.41,80.43,80.39,80.43,34200.0,55.4966,55.5104,55.4828,55.5104,34200.0
2015-05-20 14:35:00,80.44,80.52,80.44,80.52,18500.0,55.5174,55.5726,55.5174,55.5726,18500.0
2015-05-20 14:40:00,80.52,80.53,80.5,80.51,14100.0,55.5726,55.5795,55.5588,55.5657,14100.0
2015-05-20 14:45:00,80.52,80.58,80.49,80.49,16200.0,55.5726,55.614,55.5519,55.5519,16200.0
2015-05-20 14:50:00,80.49,80.54,80.49,80.5,10600.0,55.5519,55.5864,55.5519,55.5588,10600.0
2015-05-20 14:55:00,80.51,80.55,80.51,80.53,13600.0,55.5657,55.5933,55.5657,55.5795,13600.0
2015-05-20 15:00:00,80.54,80.54,80.48,80.5,18500.0,55.5864,55.5864,55.545,55.5588,18500.0
2015-05-20 15:05:00,80.5,80.54,80.47,80.54,15600.0,55.5588,55.5864,55.5381,55.5864,15600.0
2015-05-20 15:10:00,80.53,80.55,80.49,80.5,18400.0,55.5795,55.5933,55.5519,55.5588,18400.0
2015-05-20 15:15:00,80.5,80.5,80.38,80.39,19200.0,55.5588,55.5588,55.4759,55.4828,19200.0
2015-05-20 15:20:00,80.4,80.43,80.29,80.42,45100.0,55.4897,55.5104,55.4138,55.5035,45100.0
2015-05-20 15:25:00,80.41,80.5,80.41,80.5,13100.0,55.4966,55.5588,55.4966,55.5588,13100.0
2015-05-20 15:30:00,80.49,80.54,80.45,80.54,29700.0,55.5519,55.5864,55.5243,55.5864,29700.0
2015-05-20 15:35:00,80.53,80.54,80.43,80.43,39700.0,55.5795,55.5864,55.5104,55.5104,39700.0
2015-05-20 15:40:00,80.44,80.52,80.44,80.49,40900.0,55.5174,55.5726,55.5174,55.5519,40900.0
2015-05-20 15:45:00,80.48,80.53,80.45,80.52,77400.0,55.545,55.5795,55.5243,55.5726,77400.0
2015-05-20 15:50:00,80.52,80.53,80.49,80.53,39500.0,55.5726,55.5795,55.5519,55.5795,39500.0
2015-05-20 15:55:00,80.54,80.57,80.51,80.51,81000.0,55.5864,55.6071,55.5657,55.5657,81000.0
2015-05-21 09:30:00,80.69,80.8,80.32,80.55,49400.0,55.6899,55.7658,55.4345,55.5933,49400.0
2015-05-21 09:35:00,80.44,80.77,80.27,80.36,23400.0,55.5174,55.7451,55.4,55.4621,23400.0
2015-05-21 09:40:00,80.43,80.58,80.41,80.51,15600.0,55.5104,55.614,55.4966,55.5657,15600.0
2015-05-21 09:45:00,80.52,80.52,80.34,80.39,28100.0,55.5726,55.5726,55.4483,55.4828,28100.0
2015-05-21 09:50:00,80.39,80.51,80.39,80.51,17200.0,55.4828,55.5657,55.4828,55.5657,17200.0
2015-05-21 09:55:00,80.47,80.63,80.47,80.58,15600.0,55.5381,55.6485,55.5381,55.614,15600.0
2015-05-21 10:00:00,80.57,80.64,80.5,80.62,60900.0,55.6071,55.6554,55.5588,55.6416,60900.0
2015-05-21 10:05:00,80.61,80.76,80.6,80.71,49300.0,55.6347,55.7382,55.6278,55.7037,49300.0
2015-05-21 10:10:00,80.69,80.73,80.61,80.64,25400.0,55.6899,55.7175,55.6347,55.6554,25400.0
2015-05-21 10:15:00,80.65,80.67,80.56,80.58,35500.0,55.6623,55.6761,55.6002,55.614,35500.0
2015-05-21 10:20:00,80.55,80.61,80.54,80.57,37600.0,55.5933,55.6347,55.5864,55.6071,37600.0
2015-05-21 10:25:00,80.59,80.68,80.59,80.66,12600.0,55.6209,55.683,55.6209,55.6692,12600.0
2015-05-21 10:30:00,80.65,80.73,80.6,80.65,32000.0,55.6623,55.7175,55.6278,55.6623,32000.0
2015-05-21 10:35:00,80.65,80.86,80.65,80.79,19700.0,55.6623,55.8072,55.6623,55.7589,19700.0
2015-05-21 10:40:00,80.8,80.98,80.8,80.94,19900.0,55.7658,55.89,55.7658,55.8624,19900.0
2015-05-21 10:45:00,80.94,81.08,80.91,81.05,21500.0,55.8624,55.9591,55.8417,55.9384,21500.0
2015-05-21 10:50:00,81.06,81.23,81.03,81.21,19200.0,55.9453,56.0626,55.9246,56.0488,19200.0
2015-05-21 10:55:00,81.22,81.24,81.12,81.17,18900.0,56.0557,56.0695,55.9867,56.0212,18900.0
2015-05-21 11:00:00,81.18,81.27,81.13,81.15,24900.0,56.0281,56.0902,55.9936,56.0074,24900.0
2015-05-21 11:05:00,81.16,81.23,81.16,81.19,17900.0,56.0143,56.0626,56.0143,56.035,17900.0
2015-05-21 11:10:00,81.21,81.29,81.19,81.23,12700.0,56.0488,56.104,56.035,56.0626,12700.0
2015-05-21 11:15:00,81.23,81.27,81.22,81.22,10600.0,56.0626,56.0902,56.0557,56.0557,10600.0
2015-05-21 11:20:00,81.22,81.33,81.2,81.29,73400.0,56.0557,56.1316,56.0419,56.104,73400.0
2015-05-21 11:25:00,81.29,81.31,81.2,81.22,13000.0,56.104,56.1178,56.0419,56.0557,13000.0
2015-05-21 11:30:00,81.22,81.24,81.17,81.21,25500.0,56.0557,56.0695,56.0212,56.0488,25500.0
2015-05-21 11:35:00,81.21,81.34,81.2,81.34,16200.0,56.0488,56.1385,56.0419,56.1385,16200.0
2015-05-21 11:40:00,81.34,81.38,81.27,81.28,12000.0,56.1385,56.1661,56.0902,56.0971,12000.0
2015-05-21 11:45:00,81.28,81.31,81.27,81.28,7300.0,56.0971,56.1178,56.0902,56.0971,7300.0
2015-05-21 11:50:00,81.29,81.29,81.2,81.22,13600.0,56.104,56.104,56.0419,56.0557,13600.0
2015-05-21 11:55:00,81.22,81.27,81.22,81.24,12400.0,56.0557,56.0902,56.0557,56.0695,12400.0
2015-05-21 12:00:00,81.23,81.26,81.19,81.25,9200.0,56.0626,56.0833,56.035,56.0764,9200.0
2015-05-21 12:05:00,81.25,81.35,81.22,81.29,9800.0,56.0764,56.1454,56.0557,56.104,9800.0
2015-05-21 12:10:00,81.27,81.31,81.24,81.26,6400.0,56.0902,56.1178,56.0695,56.0833,6400.0
2015-05-21 12:15:00,81.26,81.33,81.26,81.28,9600.0,56.0833,56.1316,56.0833,56.0971,9600.0
2015-05-21 12:20:00,81.27,81.33,81.26,81.31,6600.0,56.0902,56.1316,56.0833,56.1178,6600.0
2015-05-21 12:25:00,81.3,81.31,81.22,81.24,8700.0,56.1109,56.1178,56.0557,56.0695,8700.0
2015-05-21 12:30:00,81.26,81.27,81.18,81.21,10200.0,56.0833,56.0902,56.0281,56.0488,10200.0
2015-05-21 12:35:00,81.2,81.2,81.06,81.06,13300.0,56.0419,56.0419,55.9453,55.9453,13300.0
2015-05-21 12:40:00,81.06,81.12,81.04,81.04,8700.0,55.9453,55.9867,55.9315,55.9315,8700.0
2015-05-21 12:45:00,81.03,81.06,81.0,81.03,13600.0,55.9246,55.9453,55.9038,55.9246,13600.0
2015-05-21 12:50:00,81.01,81.06,81.0,81.0,11600.0,55.9107,55.9453,55.9038,55.9038,11600.0
2015-05-21 12:55:00,81.01,81.04,80.98,81.03,7400.0,55.9107,55.9315,55.89,55.9246,7400.0
2015-05-21 13:00:00,81.02,81.02,80.97,81.01,12500.0,55.9176,55.9176,55.8831,55.9107,12500.0
2015-05-21 13:05:00,81.02,81.02,80.98,81.01,8200.0,55.9176,55.9176,55.89,55.9107,8200.0
2015-05-21 13:10:00,81.02,81.02,80.93,80.98,12600.0,55.9176,55.9176,55.8555,55.89,12600.0
2015-05-21 13:15:00,80.97,81.01,80.95,80.96,6800.0,55.8831,55.9107,55.8693,55.8762,6800.0
2015-05-21 13:20:00,80.96,80.99,80.92,80.94,10500.0,55.8762,55.8969,55.8486,55.8624,10500.0
2015-05-21 13:25:00,80.93,81.0,80.93,80.96,6800.0,55.8555,55.9038,55.8555,55.8762,6800.0
2015-05-21 13:30:00,80.96,81.0,80.95,80.98,9000.0,55.8762,55.9038,55.8693,55.89,9000.0
2015-05-21 13:35:00,80.98,81.02,80.95,81.01,9600.0,55.89,55.9176,55.8693,55.9107,9600.0
2015-05-21 13:40:00,81.01,81.01,80.81,80.82,20200.0,55.9107,55.9107,55.7727,55.7796,20200.0
2015-05-21 13:45:00,80.81,80.87,80.81,80.82,9600.0,55.7727,55.8141,55.7727,55.7796,9600.0
2015-05-21 13:50:00,80.83,80.88,80.82,80.86,9500.0,55.7865,55.821,55.7796,55.8072,9500.0
2015-05-21 13:55:00,80.85,80.85,80.8,80.85,12800.0,55.8003,55.8003,55.7658,55.8003,12800.0
2015-05-21 14:00:00,80.84,80.91,80.82,80.86,13200.0,55.7934,55.8417,55.7796,55.8072,13200.0
2015-05-21 14:05:00,80.85,80.96,80.85,80.93,8100.0,55.8003,55.8762,55.8003,55.8555,8100.0
2015-05-21 14:10:00,80.94,80.95,80.91,80.92,15100.0,55.8624,55.8693,55.8417,55.8486,15100.0
2015-05-21 14:15:00,80.93,80.96,80.89,80.93,20500.0,55.8555,55.8762,55.8279,55.8555,20500.0
2015-05-21 14:20:00,80.92,80.94,80.88,80.91,10400.0,55.8486,55.8624,55.821,55.8417,10400.0
2015-05-21 14:25:00,80.91,81.01,80.86,81.01,49300.0,55.8417,55.9107,55.8072,55.9107,49300.0
2015-05-21 14:30:00,81.0,81.01,80.97,81.01,6900.0,55.9038,55.9107,55.8831,55.9107,6900.0
2015-05-21 14:35:00,81.0,81.07,80.98,81.05,33900.0,55.9038,55.9522,55.89,55.9384,33900.0
2015-05-21 14:40:00,81.03,81.08,81.02,81.06,20400.0,55.9246,55.9591,55.9176,55.9453,20400.0
2015-05-21 14:45:00,81.06,81.08,81.01,81.02,10400.0,55.9453,55.9591,55.9107,55.9176,10400.0
2015-05-21 14:50:00,81.03,81.05,81.02,81.04,17000.0,55.9246,55.9384,55.9176,55.9315,17000.0
2015-05-21 14:55:00,81.02,81.05,80.97,80.97,11400.0,55.9176,55.9384,55.8831,55.8831,11400.0
2015-05-21 15:00:00,80.97,81.04,80.94,80.97,16400.0,55.8831,55.9315,55.8624,55.8831,16400.0
2015-05-21 15:05:00,80.97,81.0,80.96,80.97,17600.0,55.8831,55.9038,55.8762,55.8831,17600.0
2015-05-21 15:10:00,80.98,81.03,80.92,81.03,16900.0,55.89,55.9246,55.8486,55.9246,16900.0
2015-05-21 15:15:00,81.03,81.04,80.93,80.95,15600.0,55.9246,55.9315,55.8555,55.8693,15600.0
2015-05-21 15:20:00,80.95,80.97,80.92,80.96,21300.0,55.8693,55.8831,55.8486,55.8762,21300.0
2015-05-21 15:25:00,80.96,81.06,80.95,81.05,19600.0,55.8762,55.9453,55.8693,55.9384,19600.0
2015-05-21 15:30:00,81.04,81.07,81.0,81.03,14800.0,55.9315,55.9522,55.9038,55.9246,14800.0
2015-05-21 15:35:00,81.03,81.07,81.02,81.04,27600.0,55.9246,55.9522,55.9176,55.9315,27600.0
2015-05-21 15:40:00,81.04,81.15,81.02,81.02,43800.0,55.9315,56.0074,55.9176,55.9176,43800.0
2015-05-21 15:45:00,81.03,81.05,80.97,80.97,27500.0,55.9246,55.9384,55.8831,55.8831,27500.0
2015-05-21 15:50:00,80.98,81.01,80.95,81.0,31400.0,55.89,55.9107,55.8693,55.9038,31400.0
2015-05-21 15:55:00,81.0,81.03,80.96,81.03,68900.0,55.9038,55.9246,55.8762,55.9246,68900.0
2015-05-22 09:30:00,80.62,80.83,80.51,80.64,36100.0,55.6416,55.7865,55.5657,55.6554,36100.0
2015-05-22 09:35:00,80.62,80.89,80.62,80.85,17200.0,55.6416,55.8279,55.6416,55.8003,17200.0
2015-05-22 09:40:00,80.88,80.94,80.73,80.81,15000.0,55.821,55.8624,55.7175,55.7727,15000.0
2015-05-22 09:45:00,80.85,80.93,80.7,80.81,21100.0,55.8003,55.8555,55.6968,55.7727,21100.0
2015-05-22 09:50:00,80.83,80.92,80.83,80.9,16800.0,55.7865,55.8486,55.7865,55.8348,16800.0
2015-05-22 09:55:00,80.9,81.03,80.9,80.96,12800.0,55.8348,55.9246,55.8348,55.8762,12800.0
2015-05-22 10:00:00,80.98,81.02,80.92,81.01,20200.0,55.89,55.9176,55.8486,55.9107,20200.0
2015-05-22 10:05:00,80.99,81.02,80.95,80.95,14000.0,55.8969,55.9176,55.8693,55.8693,14000.0
2015-05-22 10:10:00,80.95,80.99,80.88,80.9,14700.0,55.8693,55.8969,55.821,55.8348,14700.0
2015-05-22 10:15:00,80.9,81.02,80.88,80.97,26000.0,55.8348,55.9176,55.821,55.8831,26000.0
2015-05-22 10:20:00,80.97,81.01,80.88,80.88,18900.0,55.8831,55.9107,55.821,55.821,18900.0
2015-05-22 10:25:00,80.87,81.02,80.84,80.99,10700.0,55.8141,55.9176,55.7934,55.8969,10700.0
2015-05-22 10:30:00,81.02,81.02,80.93,80.93,12600.0,55.9176,55.9176,55.8555,55.8555,12600.0
2015-05-22 10:35:00,80.95,81.01,80.93,80.98,2600.0,55.8693,55.9107,55.8555,55.89,2600.0
2015-05-22 10:40:00,81.0,81.05,80.98,81.02,36500.0,55.9038,55.9384,55.89,55.9176,36500.0
2015-05-22 10:45:00,81.0,81.03,80.93,81.03,29300.0,55.9038,55.9246,55.8555,55.9246,29300.0
2015-05-22 10:50:00,81.03,81.03,80.98,81.01,5600.0,55.9246,55.9246,55.89,55.9107,5600.0
2015-05-22 10:55:00,81.0,81.03,80.95,81.02,12000.0,55.9038,55.9246,55.8693,55.9176,12000.0
2015-05-22 11:00:00,81.02,81.03,80.96,80.99,13100.0,55.9176,55.9246,55.8762,55.8969,13100.0
2015-05-22 11:05:00,81.0,81.02,80.97,80.98,10400.0,55.9038,55.9176,55.8831,55.89,10400.0
2015-05-22 11:10:00,80.99,81.06,80.97,80.98,14400.0,55.8969,55.9453,55.8831,55.89,14400.0
2015-05-22 11:15:00,81.01,81.02,80.98,80.99,5800.0,55.9107,55.9176,55.89,55.8969,5800.0
2015-05-22 11:20:00,80.98,80.98,80.93,80.93,16000.0,55.89,55.89,55.8555,55.8555,16000.0
2015-05-22 11:25:00,80.91,80.95,80.89,80.9,30800.0,55.8417,55.8693,55.8279,55.8348,30800.0
2015-05-22 11:30:00,80.9,80.9,80.81,80.85,16200.0,55.8348,55.8348,55.7727,55.8003,16200.0
2015-05-22 11:35:00,80.85,80.93,80.84,80.88,20900.0,55.8003,55.8555,55.7934,55.821,20900.0
2015-05-22 11:40:00,80.88,80.93,80.75,80.78,13600.0,55.821,55.8555,55.7313,55.752,13600.0
2015-05-22 11:45:00,80.8,80.82,80.73,80.73,14900.0,55.7658,55.7796,55.7175,55.7175,14900.0
2015-05-22 11:50:00,80.73,80.86,80.73,80.85,8200.0,55.7175,55.8072,55.7175,55.8003,8200.0
2015-05-22 11:55:00,80.84,80.87,80.8,80.87,4900.0,55.7934,55.8141,55.7658,55.8141,4900.0
2015-05-22 12:00:00,80.87,80.88,80.84,80.84,12100.0,55.8141,55.821,55.7934,55.7934,12100.0
2015-05-22 12:05:00,80.85,80.92,80.84,80.85,13000.0,55.8003,55.8486,55.7934,55.8003,13000.0
2015-05-22 12:10:00,80.86,80.92,80.84,80.89,9900.0,55.8072,55.8486,55.7934,55.8279,9900.0
2015-05-22 12:15:00,80.88,80.91,80.84,80.9,9600.0,55.821,55.8417,55.7934,55.8348,9600.0
2015-05-22 12:20:00,80.9,80.92,80.84,80.87,8700.0,55.8348,55.8486,55.7934,55.8141,8700.0
2015-05-22 12:25:00,80.86,80.87,80.77,80.77,39300.0,55.8072,55.8141,55.7451,55.7451,39300.0
2015-05-22 12:30:00,80.77,80.8,80.73,80.75,17900.0,55.7451,55.7658,55.7175,55.7313,17900.0
2015-05-22 12:35:00,80.75,80.78,80.72,80.78,12500.0,55.7313,55.752,55.7106,55.752,12500.0
2015-05-22 12:40:00,80.79,80.87,80.78,80.83,9700.0,55.7589,55.8141,55.752,55.7865,9700.0
2015-05-22 12:45:00,80.82,80.86,80.77,80.85,8000.0,55.7796,55.8072,55.7451,55.8003,8000.0
2015-05-22 12:50:00,80.88,80.98,80.88,80.95,7600.0,55.821,55.89,55.821,55.8693,7600.0
2015-05-22 12:55:00,80.94,80.99,80.94,80.94,10400.0,55.8624,55.8969,55.8624,55.8624,10400.0
2015-05-22 13:00:00,80.95,81.04,80.9,81.04,25700.0,55.8693,55.9315,55.8348,55.9315,25700.0
2015-05-22 13:05:00,81.01,81.01,80.91,80.95,11000.0,55.9107,55.9107,55.8417,55.8693,11000.0
2015-05-22 13:10:00,80.93,80.96,80.91,80.93,10100.0,55.8555,55.8762,55.8417,55.8555,10100.0
2015-05-22 13:15:00,80.92,81.04,80.92,80.95,8600.0,55.8486,55.9315,55.8486,55.8693,8600.0
2015-05-22 13:20:00,80.94,80.99,80.94,80.95,6900.0,55.8624,55.8969,55.8624,55.8693,6900.0
2015-05-22 13:25:00,80.95,81.0,80.88,80.88,9000.0,55.8693,55.9038,55.821,55.821,9000.0
2015-05-22 13:30:00,80.9,80.93,80.88,80.93,3900.0,55.8348,55.8555,55.821,55.8555,3900.0
2015-05-22 13:35:00,80.92,80.98,80.92,80.95,14700.0,55.8486,55.89,55.8486,55.8693,14700.0
2015-05-22 13:40:00,80.97,80.97,80.9,80.91,7700.0,55.8831,55.8831,55.8348,55.8417,7700.0
2015-05-22 13:45:00,80.9,80.95,80.85,80.89,16300.0,55.8348,55.8693,55.8003,55.8279,16300.0
2015-05-22 13:50:00,80.9,80.96,80.9,80.96,3100.0,55.8348,55.8762,55.8348,55.8762,3100.0
2015-05-22 13:55:00,80.96,81.0,80.96,81.0,9300.0,55.8762,55.9038,55.8762,55.9038,9300.0
2015-05-22 14:00:00,80.98,81.04,80.97,81.02,23100.0,55.89,55.9315,55.8831,55.9176,23100.0
2015-05-22 14:05:00,81.02,81.07,80.99,81.06,4800.0,55.9176,55.9522,55.8969,55.9453,4800.0
2015-05-22 14:10:00,81.06,81.06,81.02,81.03,4900.0,55.9453,55.9453,55.9176,55.9246,4900.0
2015-05-22 14:15:00,81.02,81.07,80.99,81.0,8600.0,55.9176,55.9522,55.8969,55.9038,8600.0
2015-05-22 14:20:00,80.99,81.03,80.96,80.98,8300.0,55.8969,55.9246,55.8762,55.89,8300.0
2015-05-22 14:25:00,80.98,81.03,80.97,80.98,6900.0,55.89,55.9246,55.8831,55.89,6900.0
2015-05-22 14:30:00,80.96,81.05,80.96,81.01,9400.0,55.8762,55.9384,55.8762,55.9107,9400.0
2015-05-22 14:35:00,81.01,81.03,80.99,80.99,14200.0,55.9107,55.9246,55.8969,55.8969,14200.0
2015-05-22 14:40:00,81.0,81.05,80.9,80.96,45200.0,55.9038,55.9384,55.8348,55.8762,45200.0
2015-05-22 14:45:00,80.97,81.02,80.97,81.02,6900.0,55.8831,55.9176,55.8831,55.9176,6900.0
2015-05-22 14:50:00,81.02,81.04,80.93,80.98,10000.0,55.9176,55.9315,55.8555,55.89,10000.0
2015-05-22 14:55:00,80.95,80.96,80.89,80.94,11300.0,55.8693,55.8762,55.8279,55.8624,11300.0
2015-05-22 15:00:00,80.96,81.01,80.95,80.98,11000.0,55.8762,55.9107,55.8693,55.89,11000.0
2015-05-22 15:05:00,80.97,81.04,80.97,81.01,8800.0,55.8831,55.9315,55.8831,55.9107,8800.0
2015-05-22 15:10:00,81.01,81.08,81.01,81.05,12700.0,55.9107,55.9591,55.9107,55.9384,12700.0
2015-05-22 15:15:00,81.06,81.07,81.0,81.01,14100.0,55.9453,55.9522,55.9038,55.9107,14100.0
2015-05-22 15:20:00,81.01,81.03,80.99,81.01,19000.0,55.9107,55.9246,55.8969,55.9107,19000.0
2015-05-22 15:25:00,81.01,81.03,80.98,81.0,12500.0,55.9107,55.9246,55.89,55.9038,12500.0
2015-05-22 15:30:00,81.0,81.01,80.98,81.01,17000.0,55.9038,55.9107,55.89,55.9107,17000.0
2015-05-22 15:35:00,81.0,81.04,80.97,81.03,35600.0,55.9038,55.9315,55.8831,55.9246,35600.0
2015-05-22 15:40:00,81.02,81.05,81.0,81.02,17800.0,55.9176,55.9384,55.9038,55.9176,17800.0
2015-05-22 15:45:00,81.02,81.05,80.96,81.04,39300.0,55.9176,55.9384,55.8762,55.9315,39300.0
2015-05-22 15:50:00,81.03,81.04,80.96,80.97,41200.0,55.9246,55.9315,55.8762,55.8831,41200.0
2015-05-22 15:55:00,80.97,80.98,80.9,80.96,90800.0,55.8831,55.89,55.8348,55.8762,90800.0
2015-05-26 09:30:00,80.17,80.38,79.93,80.15,80900.0,55.331,55.4759,55.1654,55.3172,80900.0
2015-05-26 09:35:00,80.14,80.14,79.72,79.92,41200.0,55.3103,55.3103,55.0204,55.1585,41200.0
2015-05-26 09:40:00,79.87,80.0,79.76,79.99,28100.0,55.124,55.2137,55.048,55.2068,28100.0
2015-05-26 09:45:00,79.99,80.05,79.77,79.77,70000.0,55.2068,55.2482,55.0549,55.0549,70000.0
2015-05-26 09:50:00,79.75,79.75,79.6,79.65,43200.0,55.0411,55.0411,54.9376,54.9721,43200.0
2015-05-26 09:55:00,79.62,79.79,79.6,79.77,27900.0,54.9514,55.0687,54.9376,55.0549,27900.0
2015-05-26 10:00:00,79.77,79.78,79.61,79.67,71700.0,55.0549,55.0618,54.9445,54.9859,71700.0
2015-05-26 10:05:00,79.68,79.74,79.6,79.62,34100.0,54.9928,55.0342,54.9376,54.9514,34100.0
2015-05-26 10:10:00,79.61,79.61,79.5,79.55,26200.0,54.9445,54.9445,54.8686,54.9031,26200.0
2015-05-26 10:15:00,79.53,79.54,79.33,79.37,44700.0,54.8893,54.8962,54.7513,54.7789,44700.0
2015-05-26 10:20:00,79.36,79.41,79.28,79.32,34700.0,54.772,54.8065,54.7168,54.7444,34700.0
2015-05-26 10:25:00,79.31,79.32,79.16,79.19,38900.0,54.7375,54.7444,54.6339,54.6546,38900.0
2015-05-26 10:30:00,79.2,79.3,79.19,79.21,30200.0,54.6615,54.7306,54.6546,54.6684,30200.0
2015-05-26 10:35:00,79.21,79.32,79.19,79.22,29400.0,54.6684,54.7444,54.6546,54.6753,29400.0
2015-05-26 10:40:00,79.2,79.42,79.2,79.38,30200.0,54.6615,54.8134,54.6615,54.7858,30200.0
2015-05-26 10:45:00,79.38,79.46,79.34,79.46,15900.0,54.7858,54.841,54.7582,54.841,15900.0
2015-05-26 10:50:00,79.46,79.47,79.32,79.34,19100.0,54.841,54.8479,54.7444,54.7582,19100.0
2015-05-26 10:55:00,79.36,79.4,79.31,79.38,23000.0,54.772,54.7996,54.7375,54.7858,23000.0
2015-05-26 11:00:00,79.38,79.43,79.32,79.42,61300.0,54.7858,54.8203,54.7444,54.8134,61300.0
2015-05-26 11:05:00,79.42,79.52,79.39,79.48,18600.0,54.8134,54.8824,54.7927,54.8548,18600.0
2015-05-26 11:10:00,79.48,79.48,79.34,79.45,22400.0,54.8548,54.8548,54.7582,54.8341,22400.0
2015-05-26 11:15:00,79.46,79.49,79.31,79.34,16400.0,54.841,54.8617,54.7375,54.7582,16400.0
2015-05-26 11:20:00,79.35,79.47,79.33,79.44,22700.0,54.7651,54.8479,54.7513,54.8272,22700.0
2015-05-26 11:25:00,79.44,79.54,79.38,79.54,24200.0,54.8272,54.8962,54.7858,54.8962,24200.0
2015-05-26 11:30:00,79.53,79.54,79.39,79.39,20200.0,54.8893,54.8962,54.7927,54.7927,20200.0
2015-05-26 11:35:00,79.39,79.51,79.37,79.46,27300.0,54.7927,54.8755,54.7789,54.841,27300.0
2015-05-26 11:40:00,79.45,79.48,79.37,79.42,13000.0,54.8341,54.8548,54.7789,54.8134,13000.0
2015-05-26 11:45:00,79.42,79.45,79.3,79.35,23500.0,54.8134,54.8341,54.7306,54.7651,23500.0
2015-05-26 11:50:00,79.33,79.33,79.23,79.25,12700.0,54.7513,54.7513,54.6822,54.696,12700.0
2015-05-26 11:55:00,79.22,79.3,79.18,79.23,15300.0,54.6753,54.7306,54.6477,54.6822,15300.0
2015-05-26 12:00:00,79.24,79.27,79.16,79.21,19400.0,54.6891,54.7099,54.6339,54.6684,19400.0
2015-05-26 12:05:00,79.2,79.21,79.07,79.07,38700.0,54.6615,54.6684,54.5718,54.5718,38700.0
2015-05-26 12:10:00,79.06,79.24,79.03,79.24,53400.0,54.5649,54.6891,54.5442,54.6891,53400.0
2015-05-26 12:15:00,79.2,79.55,79.12,79.51,106100.0,54.6615,54.9031,54.6063,54.8755,106100.0
2015-05-26 12:20:00,79.48,79.56,79.38,79.54,26400.0,54.8548,54.91,54.7858,54.8962,26400.0
2015-05-26 12:25:00,79.51,79.51,79.35,79.43,26100.0,54.8755,54.8755,54.7651,54.8203,26100.0
2015-05-26 12:30:00,79.42,79.45,79.29,79.38,14300.0,54.8134,54.8341,54.7237,54.7858,14300.0
2015-05-26 12:35:00,79.39,79.39,79.3,79.36,17400.0,54.7927,54.7927,54.7306,54.772,17400.0
2015-05-26 12:40:00,79.34,79.44,79.31,79.38,12700.0,54.7582,54.8272,54.7375,54.7858,12700.0
2015-05-26 12:45:00,79.38,79.38,79.3,79.36,14400.0,54.7858,54.7858,54.7306,54.772,14400.0
2015-05-26 12:50:00,79.36,79.38,79.28,79.32,20000.0,54.772,54.7858,54.7168,54.7444,20000.0
2015-05-26 12:55:00,79.33,79.33,79.27,79.28,17200.0,54.7513,54.7513,54.7099,54.7168,17200.0
2015-05-26 13:00:00,79.28,79.32,79.24,79.24,17300.0,54.7168,54.7444,54.6891,54.6891,17300.0
2015-05-26 13:05:00,79.23,79.26,79.19,79.23,16500.0,54.6822,54.7029,54.6546,54.6822,16500.0
2015-05-26 13:10:00,79.24,79.26,79.19,79.26,11300.0,54.6891,54.7029,54.6546,54.7029,11300.0
2015-05-26 13:15:00,79.24,79.27,79.17,79.23,26700.0,54.6891,54.7099,54.6408,54.6822,26700.0
2015-05-26 13:20:00,79.22,79.26,79.19,79.24,17100.0,54.6753,54.7029,54.6546,54.6891,17100.0
2015-05-26 13:25:00,79.25,79.33,79.22,79.26,43600.0,54.696,54.7513,54.6753,54.7029,43600.0
2015-05-26 13:30:00,79.28,79.32,79.19,79.23,21500.0,54.7168,54.7444,54.6546,54.6822,21500.0
2015-05-26 13:35:00,79.26,79.27,79.11,79.15,29000.0,54.7029,54.7099,54.5994,54.627,29000.0
2015-05-26 13:40:00,79.15,79.21,79.12,79.16,16000.0,54.627,54.6684,54.6063,54.6339,16000.0
2015-05-26 13:45:00,79.15,79.15,79.04,79.09,16000.0,54.627,54.627,54.5511,54.5856,16000.0
2015-05-26 13:50:00,79.07,79.3,79.05,79.27,43800.0,54.5718,54.7306,54.558,54.7099,43800.0
2015-05-26 13:55:00,79.28,79.28,79.14,79.18,18600.0,54.7168,54.7168,54.6201,54.6477,18600.0
2015-05-26 14:00:00,79.18,79.19,79.13,79.17,21100.0,54.6477,54.6546,54.6132,54.6408,21100.0
2015-05-26 14:05:00,79.16,79.23,79.14,79.2,84800.0,54.6339,54.6822,54.6201,54.6615,84800.0
2015-05-26 14:10:00,79.2,79.21,79.13,79.15,17200.0,54.6615,54.6684,54.6132,54.627,17200.0
2015-05-26 14:15:00,79.14,79.29,79.14,79.27,17600.0,54.6201,54.7237,54.6201,54.7099,17600.0
2015-05-26 14:20:00,79.26,79.26,79.17,79.17,10600.0,54.7029,54.7029,54.6408,54.6408,10600.0
2015-05-26 14:25:00,79.16,79.23,79.1,79.1,14900.0,54.6339,54.6822,54.5925,54.5925,14900.0
2015-05-26 14:30:00,79.1,79.17,79.07,79.15,20000.0,54.5925,54.6408,54.5718,54.627,20000.0
2015-05-26 14:35:00,79.13,79.15,79.07,79.07,17300.0,54.6132,54.627,54.5718,54.5718,17300.0
2015-05-26 14:40:00,79.09,79.11,79.01,79.01,19700.0,54.5856,54.5994,54.5304,54.5304,19700.0
2015-05-26 14:45:00,79.02,79.03,78.88,78.89,36900.0,54.5373,54.5442,54.4407,54.4476,36900.0
2015-05-26 14:50:00,78.88,78.96,78.87,78.92,25200.0,54.4407,54.4959,54.4338,54.4683,25200.0
2015-05-26 14:55:00,78.91,79.0,78.88,78.99,37300.0,54.4614,54.5235,54.4407,54.5166,37300.0
2015-05-26 15:00:00,78.97,79.02,78.97,78.99,34700.0,54.5028,54.5373,54.5028,54.5166,34700.0
2015-05-26 15:05:00,79.0,79.03,78.95,79.0,30700.0,54.5235,54.5442,54.489,54.5235,30700.0
2015-05-26 15:10:00,79.0,79.11,78.97,79.1,33700.0,54.5235,54.5994,54.5028,54.5925,33700.0
2015-05-26 15:15:00,79.1,79.19,79.1,79.13,41400.0,54.5925,54.6546,54.5925,54.6132,41400.0
2015-05-26 15:20:00,79.13,79.26,79.08,79.26,67300.0,54.6132,54.7029,54.5787,54.7029,67300.0
2015-05-26 15:25:00,79.26,79.31,79.24,79.26,49000.0,54.7029,54.7375,54.6891,54.7029,49000.0
2015-05-26 15:30:00,79.27,79.32,79.26,79.3,48000.0,54.7099,54.7444,54.7029,54.7306,48000.0
2015-05-26 15:35:00,79.29,79.34,79.24,79.33,64800.0,54.7237,54.7582,54.6891,54.7513,64800.0
2015-05-26 15:40:00,79.33,79.41,79.3,79.4,59600.0,54.7513,54.8065,54.7306,54.7996,59600.0
2015-05-26 15:45:00,79.39,79.39,79.28,79.35,74700.0,54.7927,54.7927,54.7168,54.7651,74700.0
2015-05-26 15:50:00,79.35,79.39,79.29,79.38,81100.0,54.7651,54.7927,54.7237,54.7858,81100.0
2015-05-26 15:55:00,79.37,79.38,79.31,79.36,110300.0,54.7789,54.7858,54.7375,54.772,110300.0
2015-05-27 09:30:00,79.82,80.38,79.48,79.51,148500.0,55.0894,55.4759,54.8548,54.8755,148500.0
2015-05-27 09:35:00,79.51,79.57,79.06,79.4,75300.0,54.8755,54.9169,54.5649,54.7996,75300.0
2015-05-27 09:40:00,79.37,79.88,79.37,79.81,41400.0,54.7789,55.1309,54.7789,55.0825,41400.0
2015-05-27 09:45:00,79.77,80.07,79.72,80.01,34900.0,55.0549,55.262,55.0204,55.2206,34900.0
2015-05-27 09:50:00,80.03,80.38,80.02,80.29,48900.0,55.2344,55.4759,55.2275,55.4138,48900.0
2015-05-27 09:55:00,80.31,80.33,80.02,80.06,33900.0,55.4276,55.4414,55.2275,55.2551,33900.0
2015-05-27 10:00:00,80.06,80.18,79.88,79.88,36900.0,55.2551,55.3379,55.1309,55.1309,36900.0
2015-05-27 10:05:00,79.88,79.93,79.65,79.65,90900.0,55.1309,55.1654,54.9721,54.9721,90900.0
2015-05-27 10:10:00,79.66,79.66,79.34,79.45,121600.0,54.979,54.979,54.7582,54.8341,121600.0
2015-05-27 10:15:00,79.45,79.54,79.18,79.19,83700.0,54.8341,54.8962,54.6477,54.6546,83700.0
2015-05-27 10:20:00,79.18,79.28,79.05,79.1,121500.0,54.6477,54.7168,54.558,54.5925,121500.0
2015-05-27 10:25:00,79.09,79.19,78.97,78.99,49300.0,54.5856,54.6546,54.5028,54.5166,49300.0
2015-05-27 10:30:00,78.98,79.22,78.98,79.19,24100.0,54.5097,54.6753,54.5097,54.6546,24100.0
2015-05-27 10:35:00,79.19,79.34,79.19,79.32,40600.0,54.6546,54.7582,54.6546,54.7444,40600.0
2015-05-27 10:40:00,79.34,79.45,79.25,79.27,19200.0,54.7582,54.8341,54.696,54.7099,19200.0
2015-05-27 10:45:00,79.25,79.26,79.06,79.08,23000.0,54.696,54.7029,54.5649,54.5787,23000.0
2015-05-27 10:50:00,79.04,79.08,78.92,78.99,36900.0,54.5511,54.5787,54.4683,54.5166,36900.0
2015-05-27 10:55:00,79.0,79.26,78.99,79.26,31500.0,54.5235,54.7029,54.5166,54.7029,31500.0
2015-05-27 11:00:00,79.27,79.28,79.07,79.13,18500.0,54.7099,54.7168,54.5718,54.6132,18500.0
2015-05-27 11:05:00,79.1,79.12,79.06,79.11,18700.0,54.5925,54.6063,54.5649,54.5994,18700.0
2015-05-27 11:10:00,79.1,79.12,78.93,79.05,48300.0,54.5925,54.6063,54.4752,54.558,48300.0
2015-05-27 11:15:00,79.04,79.14,78.91,78.92,25000.0,54.5511,54.6201,54.4614,54.4683,25000.0
2015-05-27 11:20:00,78.91,79.05,78.88,79.01,34000.0,54.4614,54.558,54.4407,54.5304,34000.0
2015-05-27 11:25:00,79.01,79.28,78.97,79.28,49100.0,54.5304,54.7168,54.5028,54.7168,49100.0
2015-05-27 11:30:00,79.28,79.28,79.19,79.24,12400.0,54.7168,54.7168,54.6546,54.6891,12400.0
2015-05-27 11:35:00,79.25,79.46,79.24,79.29,44900.0,54.696,54.841,54.6891,54.7237,44900.0
2015-05-27 11:40:00,79.3,79.65,79.28,79.59,49500.0,54.7306,54.9721,54.7168,54.9307,49500.0
2015-05-27 11:45:00,79.6,79.65,79.48,79.49,25200.0,54.9376,54.9721,54.8548,54.8617,25200.0
2015-05-27 11:50:00,79.49,79.6,79.48,79.51,26600.0,54.8617,54.9376,54.8548,54.8755,26600.0
2015-05-27 11:55:00,79.52,79.58,79.44,79.48,20200.0,54.8824,54.9238,54.8272,54.8548,20200.0
2015-05-27 12:00:00,79.48,79.58,79.45,79.57,26400.0,54.8548,54.9238,54.8341,54.9169,26400.0
2015-05-27 12:05:00,79.57,79.6,79.52,79.6,11700.0,54.9169,54.9376,54.8824,54.9376,11700.0
2015-05-27 12:10:00,79.6,79.78,79.58,79.74,25000.0,54.9376,55.0618,54.9238,55.0342,25000.0
2015-05-27 12:15:00,79.75,79.83,79.69,79.83,15000.0,55.0411,55.0963,54.9997,55.0963,15000.0
2015-05-27 12:20:00,79.83,79.87,79.76,79.76,18900.0,55.0963,55.124,55.048,55.048,18900.0
2015-05-27 12:25:00,79.74,79.75,79.6,79.69,17400.0,55.0342,55.0411,54.9376,54.9997,17400.0
2015-05-27 12:30:00,79.68,79.73,79.63,79.63,14700.0,54.9928,55.0273,54.9583,54.9583,14700.0
2015-05-27 12:35:00,79.61,79.64,79.54,79.58,10500.0,54.9445,54.9652,54.8962,54.9238,10500.0
2015-05-27 12:40:00,79.58,79.6,79.53,79.59,20500.0,54.9238,54.9376,54.8893,54.9307,20500.0
2015-05-27 12:45:00,79.6,79.62,79.54,79.61,18600.0,54.9376,54.9514,54.8962,54.9445,18600.0
2015-05-27 12:50:00,79.6,79.64,79.57,79.58,13200.0,54.9376,54.9652,54.9169,54.9238,13200.0
2015-05-27 12:55:00,79.57,79.63,79.56,79.56,18900.0,54.9169,54.9583,54.91,54.91,18900.0
2015-05-27 13:00:00,79.57,79.59,79.46,79.51,33100.0,54.9169,54.9307,54.841,54.8755,33100.0
2015-05-27 13:05:00,79.5,79.58,79.5,79.57,11000.0,54.8686,54.9238,54.8686,54.9169,11000.0
2015-05-27 13:10:00,79.58,79.67,79.56,79.57,14000.0,54.9238,54.9859,54.91,54.9169,14000.0
2015-05-27 13:15:00,79.58,79.64,79.57,79.57,13600.0,54.9238,54.9652,54.9169,54.9169,13600.0
2015-05-27 13:20:00,79.58,79.63,79.53,79.61,17500.0,54.9238,54.9583,54.8893,54.9445,17500.0
2015-05-27 13:25:00,79.61,79.66,79.57,79.63,13500.0,54.9445,54.979,54.9169,54.9583,13500.0
2015-05-27 13:30:00,79.63,79.81,79.62,79.79,37700.0,54.9583,55.0825,54.9514,55.0687,37700.0
2015-05-27 13:35:00,79.78,79.82,79.74,79.75,16200.0,55.0618,55.0894,55.0342,55.0411,16200.0
2015-05-27 13:40:00,79.75,79.82,79.72,79.75,14900.0,55.0411,55.0894,55.0204,55.0411,14900.0
2015-05-27 13:45:00,79.76,79.8,79.62,79.66,13900.0,55.048,55.0756,54.9514,54.979,13900.0
2015-05-27 13:50:00,79.65,79.7,79.6,79.66,14400.0,54.9721,55.0066,54.9376,54.979,14400.0
2015-05-27 13:55:00,79.66,79.71,79.62,79.64,17000.0,54.979,55.0135,54.9514,54.9652,17000.0
2015-05-27 14:00:00,79.63,79.65,79.58,79.6,22900.0,54.9583,54.9721,54.9238,54.9376,22900.0
2015-05-27 14:05:00,79.6,79.61,79.5,79.5,17300.0,54.9376,54.9445,54.8686,54.8686,17300.0
2015-05-27 14:10:00,79.5,79.5,79.28,79.31,53100.0,54.8686,54.8686,54.7168,54.7375,53100.0
2015-05-27 14:15:00,79.3,79.3,79.08,79.09,32600.0,54.7306,54.7306,54.5787,54.5856,32600.0
2015-05-27 14:20:00,79.09,79.14,79.05,79.05,28800.0,54.5856,54.6201,54.558,54.558,28800.0
2015-05-27 14:25:00,79.05,79.16,79.04,79.16,32100.0,54.558,54.6339,54.5511,54.6339,32100.0
2015-05-27 14:30:00,79.15,79.17,79.04,79.11,36200.0,54.627,54.6408,54.5511,54.5994,36200.0
2015-05-27 14:35:00,79.12,79.13,79.0,79.01,21800.0,54.6063,54.6132,54.5235,54.5304,21800.0
2015-05-27 14:40:00,79.01,79.04,78.89,78.97,57800.0,54.5304,54.5511,54.4476,54.5028,57800.0
2015-05-27 14:45:00,78.96,78.98,78.87,78.88,22700.0,54.4959,54.5097,54.4338,54.4407,22700.0
2015-05-27 14:50:00,78.88,79.07,78.87,79.01,36800.0,54.4407,54.5718,54.4338,54.5304,36800.0
2015-05-27 14:55:00,79.01,79.1,79.01,79.02,17100.0,54.5304,54.5925,54.5304,54.5373,17100.0
2015-05-27 15:00:00,79.02,79.09,79.01,79.08,34800.0,54.5373,54.5856,54.5304,54.5787,34800.0
2015-05-27 15:05:00,79.07,79.21,79.04,79.19,32400.0,54.5718,54.6684,54.5511,54.6546,32400.0
2015-05-27 15:10:00,79.2,79.31,79.19,79.26,24100.0,54.6615,54.7375,54.6546,54.7029,24100.0
2015-05-27 15:15:00,79.25,79.32,79.21,79.29,34000.0,54.696,54.7444,54.6684,54.7237,34000.0
2015-05-27 15:20:00,79.29,79.29,79.21,79.21,21500.0,54.7237,54.7237,54.6684,54.6684,21500.0
2015-05-27 15:25:00,79.2,79.24,79.14,79.22,25700.0,54.6615,54.6891,54.6201,54.6753,25700.0
2015-05-27 15:30:00,79.22,79.3,79.2,79.29,39000.0,54.6753,54.7306,54.6615,54.7237,39000.0
2015-05-27 15:35:00,79.28,79.3,79.23,79.25,35600.0,54.7168,54.7306,54.6822,54.696,35600.0
2015-05-27 15:40:00,79.25,79.28,79.2,79.21,40700.0,54.696,54.7168,54.6615,54.6684,40700.0
2015-05-27 15:45:00,79.19,79.26,79.16,79.25,50800.0,54.6546,54.7029,54.6339,54.696,50800.0
2015-05-27 15:50:00,79.25,79.35,79.22,79.22,86000.0,54.696,54.7651,54.6753,54.6753,86000.0
2015-05-27 15:55:00,79.22,79.27,79.18,79.19,98300.0,54.6753,54.7099,54.6477,54.6546,98300.0
2015-05-28 09:30:00,78.94,79.19,78.81,79.06,75000.0,54.4821,54.6546,54.3924,54.5649,75000.0
2015-05-28 09:35:00,79.06,79.08,78.71,78.83,99300.0,54.5649,54.5787,54.3234,54.4062,99300.0
2015-05-28 09:40:00,78.82,78.88,78.57,78.65,55300.0,54.3993,54.4407,54.2267,54.2819,55300.0
2015-05-28 09:45:00,78.65,78.77,78.58,78.71,29100.0,54.2819,54.3648,54.2336,54.3234,29100.0
2015-05-28 09:50:00,78.71,78.77,78.65,78.74,23400.0,54.3234,54.3648,54.2819,54.3441,23400.0
2015-05-28 09:55:00,78.72,78.77,78.56,78.6,17700.0,54.3303,54.3648,54.2198,54.2474,17700.0
2015-05-28 10:00:00,78.6,78.9,78.6,78.8,19300.0,54.2474,54.4545,54.2474,54.3855,19300.0
2015-05-28 10:05:00,78.8,78.91,78.76,78.84,21200.0,54.3855,54.4614,54.3579,54.4131,21200.0
2015-05-28 10:10:00,78.87,78.88,78.6,78.63,46100.0,54.4338,54.4407,54.2474,54.2681,46100.0
2015-05-28 10:15:00,78.63,78.63,78.32,78.37,209100.0,54.2681,54.2681,54.0542,54.0887,209100.0
2015-05-28 10:20:00,78.4,78.45,78.05,78.13,270600.0,54.1094,54.1439,53.8678,53.9231,270600.0
2015-05-28 10:25:00,78.11,78.36,78.04,78.33,182900.0,53.9093,54.0818,53.8609,54.0611,182900.0
2015-05-28 10:30:00,78.32,78.34,78.07,78.07,36700.0,54.0542,54.068,53.8816,53.8816,36700.0
2015-05-28 10:35:00,78.08,78.23,77.98,78.22,53800.0,53.8885,53.9921,53.8195,53.9852,53800.0
2015-05-28 10:40:00,78.25,78.39,78.13,78.39,34500.0,54.0059,54.1025,53.9231,54.1025,34500.0
2015-05-28 10:45:00,78.4,78.53,78.37,78.46,21000.0,54.1094,54.1991,54.0887,54.1508,21000.0
2015-05-28 10:50:00,78.44,78.56,78.41,78.56,21000.0,54.137,54.2198,54.1163,54.2198,21000.0
2015-05-28 10:55:00,78.57,78.64,78.53,78.54,24600.0,54.2267,54.275,54.1991,54.206,24600.0
2015-05-28 11:00:00,78.55,78.88,78.54,78.66,55500.0,54.2129,54.4407,54.206,54.2888,55500.0
2015-05-28 11:05:00,78.66,78.77,78.64,78.76,22200.0,54.2888,54.3648,54.275,54.3579,22200.0
2015-05-28 11:10:00,78.78,79.06,78.76,79.06,34600.0,54.3717,54.5649,54.3579,54.5649,34600.0
2015-05-28 11:15:00,79.08,79.15,79.02,79.03,19000.0,54.5787,54.627,54.5373,54.5442,19000.0
2015-05-28 11:20:00,79.02,79.02,78.89,78.95,49000.0,54.5373,54.5373,54.4476,54.489,49000.0
2015-05-28 11:25:00,78.95,78.96,78.83,78.93,16700.0,54.489,54.4959,54.4062,54.4752,16700.0
2015-05-28 11:30:00,78.94,79.15,78.91,79.14,24300.0,54.4821,54.627,54.4614,54.6201,24300.0
2015-05-28 11:35:00,79.13,79.16,79.05,79.1,29200.0,54.6132,54.6339,54.558,54.5925,29200.0
2015-05-28 11:40:00,79.09,79.19,79.09,79.16,23700.0,54.5856,54.6546,54.5856,54.6339,23700.0
2015-05-28 11:45:00,79.16,79.3,79.09,79.11,35900.0,54.6339,54.7306,54.5856,54.5994,35900.0
2015-05-28 11:50:00,79.1,79.1,79.0,79.05,16400.0,54.5925,54.5925,54.5235,54.558,16400.0
2015-05-28 11:55:00,79.04,79.04,78.98,78.99,13700.0,54.5511,54.5511,54.5097,54.5166,13700.0
2015-05-28 12:00:00,78.99,79.09,78.93,79.07,29200.0,54.5166,54.5856,54.4752,54.5718,29200.0
2015-05-28 12:05:00,79.06,79.42,79.06,79.26,78400.0,54.5649,54.8134,54.5649,54.7029,78400.0
2015-05-28 12:10:00,79.27,79.38,79.25,79.37,18600.0,54.7099,54.7858,54.696,54.7789,18600.0
2015-05-28 12:15:00,79.38,79.45,79.35,79.41,16300.0,54.7858,54.8341,54.7651,54.8065,16300.0
2015-05-28 12:20:00,79.39,79.49,79.34,79.49,15600.0,54.7927,54.8617,54.7582,54.8617,15600.0
2015-05-28 12:25:00,79.48,79.49,79.39,79.43,13800.0,54.8548,54.8617,54.7927,54.8203,13800.0
2015-05-28 12:30:00,79.45,79.45,79.27,79.27,11400.0,54.8341,54.8341,54.7099,54.7099,11400.0
2015-05-28 12:35:00,79.28,79.28,79.21,79.24,25400.0,54.7168,54.7168,54.6684,54.6891,25400.0
2015-05-28 12:40:00,79.24,79.41,79.22,79.41,17500.0,54.6891,54.8065,54.6753,54.8065,17500.0
2015-05-28 12:45:00,79.41,79.44,79.36,79.41,18900.0,54.8065,54.8272,54.772,54.8065,18900.0
2015-05-28 12:50:00,79.4,79.5,79.37,79.5,8800.0,54.7996,54.8686,54.7789,54.8686,8800.0
2015-05-28 12:55:00,79.5,79.52,79.42,79.42,17500.0,54.8686,54.8824,54.8134,54.8134,17500.0
2015-05-28 13:00:00,79.41,79.53,79.4,79.44,14700.0,54.8065,54.8893,54.7996,54.8272,14700.0
2015-05-28 13:05:00,79.44,79.53,79.44,79.48,20400.0,54.8272,54.8893,54.8272,54.8548,20400.0
2015-05-28 13:10:00,79.48,79.48,79.26,79.3,15000.0,54.8548,54.8548,54.7029,54.7306,15000.0
2015-05-28 13:15:00,79.31,79.39,79.29,79.39,23300.0,54.7375,54.7927,54.7237,54.7927,23300.0
2015-05-28 13:20:00,79.38,79.38,79.2,79.26,25400.0,54.7858,54.7858,54.6615,54.7029,25400.0
2015-05-28 13:25:00,79.27,79.27,79.13,79.15,22700.0,54.7099,54.7099,54.6132,54.627,22700.0
2015-05-28 13:30:00,79.15,79.23,79.14,79.21,21900.0,54.627,54.6822,54.6201,54.6684,21900.0
2015-05-28 13:35:00,79.23,79.27,79.23,79.27,11200.0,54.6822,54.7099,54.6822,54.7099,11200.0
2015-05-28 13:40:00,79.28,79.36,79.23,79.29,17400.0,54.7168,54.772,54.6822,54.7237,17400.0
2015-05-28 13:45:00,79.31,79.34,79.27,79.28,16700.0,54.7375,54.7582,54.7099,54.7168,16700.0
2015-05-28 13:50:00,79.28,79.38,79.28,79.36,13400.0,54.7168,54.7858,54.7168,54.772,13400.0
2015-05-28 13:55:00,79.37,79.41,79.34,79.36,12000.0,54.7789,54.8065,54.7582,54.772,12000.0
2015-05-28 14:00:00,79.34,79.36,79.24,79.25,10300.0,54.7582,54.772,54.6891,54.696,10300.0
2015-05-28 14:05:00,79.26,79.32,79.2,79.32,14400.0,54.7029,54.7444,54.6615,54.7444,14400.0
2015-05-28 14:10:00,79.32,79.35,79.29,79.3,13600.0,54.7444,54.7651,54.7237,54.7306,13600.0
2015-05-28 14:15:00,79.29,79.31,79.24,79.27,15000.0,54.7237,54.7375,54.6891,54.7099,15000.0
2015-05-28 14:20:00,79.26,79.34,79.24,79.33,12500.0,54.7029,54.7582,54.6891,54.7513,12500.0
2015-05-28 14:25:00,79.35,79.52,79.34,79.52,24500.0,54.7651,54.8824,54.7582,54.8824,24500.0
2015-05-28 14:30:00,79.52,79.57,79.49,79.54,27600.0,54.8824,54.9169,54.8617,54.8962,27600.0
2015-05-28 14:35:00,79.54,79.67,79.53,79.61,22700.0,54.8962,54.9859,54.8893,54.9445,22700.0
2015-05-28 14:40:00,79.61,79.61,79.53,79.6,19600.0,54.9445,54.9445,54.8893,54.9376,19600.0
2015-05-28 14:45:00,79.6,79.62,79.53,79.56,16300.0,54.9376,54.9514,54.8893,54.91,16300.0
2015-05-28 14:50:00,79.55,79.55,79.47,79.53,13800.0,54.9031,54.9031,54.8479,54.8893,13800.0
2015-05-28 14:55:00,79.53,79.53,79.46,79.53,10700.0,54.8893,54.8893,54.841,54.8893,10700.0
2015-05-28 15:00:00,79.55,79.6,79.52,79.6,20700.0,54.9031,54.9376,54.8824,54.9376,20700.0
2015-05-28 15:05:00,79.6,79.6,79.46,79.47,33900.0,54.9376,54.9376,54.841,54.8479,33900.0
2015-05-28 15:10:00,79.46,79.56,79.38,79.54,68400.0,54.841,54.91,54.7858,54.8962,68400.0
2015-05-28 15:15:00,79.54,79.58,79.51,79.54,25900.0,54.8962,54.9238,54.8755,54.8962,25900.0
2015-05-28 15:20:00,79.54,79.58,79.51,79.54,20200.0,54.8962,54.9238,54.8755,54.8962,20200.0
2015-05-28 15:25:00,79.55,79.63,79.54,79.62,27300.0,54.9031,54.9583,54.8962,54.9514,27300.0
2015-05-28 15:30:00,79.62,79.63,79.5,79.5,57700.0,54.9514,54.9583,54.8686,54.8686,57700.0
2015-05-28 15:35:00,79.5,79.56,79.48,79.54,25100.0,54.8686,54.91,54.8548,54.8962,25100.0
2015-05-28 15:40:00,79.54,79.54,79.43,79.48,38800.0,54.8962,54.8962,54.8203,54.8548,38800.0
2015-05-28 15:45:00,79.48,79.63,79.47,79.62,38800.0,54.8548,54.9583,54.8479,54.9514,38800.0
2015-05-28 15:50:00,79.62,79.65,79.58,79.6,59000.0,54.9514,54.9721,54.9238,54.9376,59000.0
2015-05-28 15:55:00,79.61,79.63,79.52,79.58,134900.0,54.9445,54.9583,54.8824,54.9238,134900.0
2015-05-29 09:30:00,79.56,79.74,79.24,79.29,33300.0,54.91,55.0342,54.6891,54.7237,33300.0
2015-05-29 09:35:00,79.35,79.58,79.0,79.03,23800.0,54.7651,54.9238,54.5235,54.5442,23800.0
2015-05-29 09:40:00,79.03,79.1,78.9,78.99,30600.0,54.5442,54.5925,54.4545,54.5166,30600.0
2015-05-29 09:45:00,79.01,79.27,78.93,79.12,36300.0,54.5304,54.7099,54.4752,54.6063,36300.0
2015-05-29 09:50:00,79.13,80.54,79.09,80.2,142200.0,54.6132,55.5864,54.5856,55.3517,142200.0
2015-05-29 09:55:00,80.13,80.29,79.52,79.7,52300.0,55.3034,55.4138,54.8824,55.0066,52300.0
2015-05-29 10:00:00,79.59,79.85,79.51,79.84,27600.0,54.9307,55.1101,54.8755,55.1032,27600.0
2015-05-29 10:05:00,79.8,79.9,79.65,79.83,19400.0,55.0756,55.1447,54.9721,55.0963,19400.0
2015-05-29 10:10:00,79.82,80.05,79.8,80.0,36800.0,55.0894,55.2482,55.0756,55.2137,36800.0
2015-05-29 10:15:00,79.99,80.25,79.99,80.18,25700.0,55.2068,55.3862,55.2068,55.3379,25700.0
2015-05-29 10:20:00,80.18,80.25,80.15,80.19,38300.0,55.3379,55.3862,55.3172,55.3448,38300.0
2015-05-29 10:25:00,80.21,80.21,79.87,79.88,40500.0,55.3586,55.3586,55.124,55.1309,40500.0
2015-05-29 10:30:00,79.89,79.89,79.68,79.79,18400.0,55.1378,55.1378,54.9928,55.0687,18400.0
2015-05-29 10:35:00,79.79,79.92,79.76,79.83,26500.0,55.0687,55.1585,55.048,55.0963,26500.0
2015-05-29 10:40:00,79.84,80.0,79.79,79.87,50400.0,55.1032,55.2137,55.0687,55.124,50400.0
2015-05-29 10:45:00,79.87,80.0,79.72,79.76,53200.0,55.124,55.2137,55.0204,55.048,53200.0
2015-05-29 10:50:00,79.72,79.76,79.64,79.7,17200.0,55.0204,55.048,54.9652,55.0066,17200.0
2015-05-29 10:55:00,79.68,79.71,79.55,79.68,20800.0,54.9928,55.0135,54.9031,54.9928,20800.0
2015-05-29 11:00:00,79.68,79.68,79.4,79.4,21300.0,54.9928,54.9928,54.7996,54.7996,21300.0
2015-05-29 11:05:00,79.39,79.42,79.19,79.22,37800.0,54.7927,54.8134,54.6546,54.6753,37800.0
2015-05-29 11:10:00,79.22,79.23,79.05,79.23,22100.0,54.6753,54.6822,54.558,54.6822,22100.0
2015-05-29 11:15:00,79.23,79.42,79.21,79.36,8900.0,54.6822,54.8134,54.6684,54.772,8900.0
2015-05-29 11:20:00,79.37,79.41,79.15,79.26,12000.0,54.7789,54.8065,54.627,54.7029,12000.0
2015-05-29 11:25:00,79.25,79.39,79.25,79.39,45100.0,54.696,54.7927,54.696,54.7927,45100.0
2015-05-29 11:30:00,79.36,79.41,79.21,79.27,11300.0,54.772,54.8065,54.6684,54.7099,11300.0
2015-05-29 11:35:00,79.25,79.39,79.23,79.37,54200.0,54.696,54.7927,54.6822,54.7789,54200.0
2015-05-29 11:40:00,79.37,79.5,79.34,79.46,83900.0,54.7789,54.8686,54.7582,54.841,83900.0
2015-05-29 11:45:00,79.47,79.5,79.37,79.39,78300.0,54.8479,54.8686,54.7789,54.7927,78300.0
2015-05-29 11:50:00,79.41,79.52,79.36,79.51,16100.0,54.8065,54.8824,54.772,54.8755,16100.0
2015-05-29 11:55:00,79.51,79.59,79.46,79.54,12800.0,54.8755,54.9307,54.841,54.8962,12800.0
2015-05-29 12:00:00,79.54,79.66,79.52,79.61,15500.0,54.8962,54.979,54.8824,54.9445,15500.0
2015-05-29 12:05:00,79.61,79.61,79.43,79.44,13200.0,54.9445,54.9445,54.8203,54.8272,13200.0
2015-05-29 12:10:00,79.43,79.54,79.42,79.5,16900.0,54.8203,54.8962,54.8134,54.8686,16900.0
2015-05-29 12:15:00,79.51,79.62,79.46,79.5,22900.0,54.8755,54.9514,54.841,54.8686,22900.0
2015-05-29 12:20:00,79.5,79.65,79.5,79.56,35600.0,54.8686,54.9721,54.8686,54.91,35600.0
2015-05-29 12:25:00,79.56,79.66,79.53,79.64,23600.0,54.91,54.979,54.8893,54.9652,23600.0
2015-05-29 12:30:00,79.62,79.72,79.62,79.65,16300.0,54.9514,55.0204,54.9514,54.9721,16300.0
2015-05-29 12:35:00,79.63,79.84,79.62,79.79,31100.0,54.9583,55.1032,54.9514,55.0687,31100.0
2015-05-29 12:40:00,79.76,79.76,79.65,79.67,13600.0,55.048,55.048,54.9721,54.9859,13600.0
2015-05-29 12:45:00,79.66,79.71,79.6,79.67,21700.0,54.979,55.0135,54.9376,54.9859,21700.0
2015-05-29 12:50:00,79.65,79.66,79.56,79.63,19200.0,54.9721,54.979,54.91,54.9583,19200.0
2015-05-29 12:55:00,79.63,79.65,79.52,79.53,15700.0,54.9583,54.9721,54.8824,54.8893,15700.0
2015-05-29 13:00:00,79.51,79.53,79.47,79.47,12900.0,54.8755,54.8893,54.8479,54.8479,12900.0
2015-05-29 13:05:00,79.45,79.47,79.39,79.4,19700.0,54.8341,54.8479,54.7927,54.7996,19700.0
2015-05-29 13:10:00,79.43,79.48,79.34,79.4,12300.0,54.8203,54.8548,54.7582,54.7996,12300.0
2015-05-29 13:15:00,79.41,79.43,79.36,79.41,8400.0,54.8065,54.8203,54.772,54.8065,8400.0
2015-05-29 13:20:00,79.42,79.49,79.37,79.4,12100.0,54.8134,54.8617,54.7789,54.7996,12100.0
2015-05-29 13:25:00,79.42,79.44,79.38,79.38,26900.0,54.8134,54.8272,54.7858,54.7858,26900.0
2015-05-29 13:30:00,79.38,79.43,79.32,79.38,27700.0,54.7858,54.8203,54.7444,54.7858,27700.0
2015-05-29 13:35:00,79.37,79.4,79.29,79.33,14500.0,54.7789,54.7996,54.7237,54.7513,14500.0
2015-05-29 13:40:00,79.35,79.39,79.3,79.3,19900.0,54.7651,54.7927,54.7306,54.7306,19900.0
2015-05-29 13:45:00,79.29,79.29,79.15,79.15,27800.0,54.7237,54.7237,54.627,54.627,27800.0
2015-05-29 13:50:00,79.15,79.21,79.11,79.11,25500.0,54.627,54.6684,54.5994,54.5994,25500.0
2015-05-29 13:55:00,79.1,79.19,78.98,79.19,58300.0,54.5925,54.6546,54.5097,54.6546,58300.0
2015-05-29 14:00:00,79.18,79.26,79.12,79.16,88100.0,54.6477,54.7029,54.6063,54.6339,88100.0
2015-05-29 14:05:00,79.16,79.25,79.15,79.22,25100.0,54.6339,54.696,54.627,54.6753,25100.0
2015-05-29 14:10:00,79.24,79.51,79.24,79.46,32500.0,54.6891,54.8755,54.6891,54.841,32500.0
2015-05-29 14:15:00,79.45,79.47,79.23,79.29,21600.0,54.8341,54.8479,54.6822,54.7237,21600.0
2015-05-29 14:20:00,79.31,79.32,79.15,79.15,26800.0,54.7375,54.7444,54.627,54.627,26800.0
2015-05-29 14:25:00,79.17,79.34,79.16,79.29,21800.0,54.6408,54.7582,54.6339,54.7237,21800.0
2015-05-29 14:30:00,79.28,79.32,79.22,79.23,21600.0,54.7168,54.7444,54.6753,54.6822,21600.0
2015-05-29 14:35:00,79.21,79.25,79.19,79.2,22700.0,54.6684,54.696,54.6546,54.6615,22700.0
2015-05-29 14:40:00,79.2,79.2,79.08,79.12,21000.0,54.6615,54.6615,54.5787,54.6063,21000.0
2015-05-29 14:45:00,79.13,79.14,79.0,79.05,29400.0,54.6132,54.6201,54.5235,54.558,29400.0
2015-05-29 14:50:00,79.07,79.21,79.04,79.19,18000.0,54.5718,54.6684,54.5511,54.6546,18000.0
2015-05-29 14:55:00,79.21,79.36,79.14,79.32,36600.0,54.6684,54.772,54.6201,54.7444,36600.0
2015-05-29 15:00:00,79.31,79.42,79.29,79.32,40000.0,54.7375,54.8134,54.7237,54.7444,40000.0
2015-05-29 15:05:00,79.32,79.44,79.29,79.37,30400.0,54.7444,54.8272,54.7237,54.7789,30400.0
2015-05-29 15:10:00,79.37,79.44,79.33,79.33,24800.0,54.7789,54.8272,54.7513,54.7513,24800.0
2015-05-29 15:15:00,79.3,79.35,79.22,79.29,34000.0,54.7306,54.7651,54.6753,54.7237,34000.0
2015-05-29 15:20:00,79.34,79.5,79.34,79.49,22500.0,54.7582,54.8686,54.7582,54.8617,22500.0
2015-05-29 15:25:00,79.51,79.55,79.44,79.46,29400.0,54.8755,54.9031,54.8272,54.841,29400.0
2015-05-29 15:30:00,79.46,79.52,79.37,79.42,53900.0,54.841,54.8824,54.7789,54.8134,53900.0
2015-05-29 15:35:00,79.43,79.43,79.32,79.35,48700.0,54.8203,54.8203,54.7444,54.7651,48700.0
2015-05-29 15:40:00,79.35,79.46,79.35,79.4,58000.0,54.7651,54.841,54.7651,54.7996,58000.0
2015-05-29 15:45:00,79.39,79.4,79.25,79.26,111300.0,54.7927,54.7996,54.696,54.7029,111300.0
2015-05-29 15:50:00,79.26,79.27,79.13,79.14,93000.0,54.7029,54.7099,54.6132,54.6201,93000.0
2015-05-29 15:55:00,79.15,79.24,79.12,79.12,223700.0,54.627,54.6891,54.6063,54.6063,223700.0
2015-06-01 09:30:00,79.55,79.91,79.49,79.75,109087.0,54.9031,55.1516,54.8617,55.0411,109087.0
2015-06-01 09:35:00,79.74,80.0,79.41,80.0,39614.0,55.0342,55.2137,54.8065,55.2137,39614.0
2015-06-01 09:40:00,80.0,80.07,79.67,80.02,42420.0,55.2137,55.262,54.9859,55.2275,42420.0
2015-06-01 09:45:00,80.05,80.05,79.71,79.74,29130.0,55.2482,55.2482,55.0135,55.0342,29130.0
2015-06-01 09:50:00,79.79,79.91,79.77,79.87,20403.0,55.0687,55.1516,55.0549,55.124,20403.0
2015-06-01 09:55:00,79.83,80.1,79.82,79.97,23905.0,55.0963,55.2827,55.0894,55.193,23905.0
2015-06-01 10:00:00,79.99,80.15,79.85,80.05,32893.0,55.2068,55.3172,55.1101,55.2482,32893.0
2015-06-01 10:05:00,80.08,80.25,79.96,80.0,32834.0,55.2689,55.3862,55.1861,55.2137,32834.0
2015-06-01 10:10:00,79.99,80.02,79.8,79.83,30965.0,55.2068,55.2275,55.0756,55.0963,30965.0
2015-06-01 10:15:00,79.8,79.87,79.62,79.72,27848.0,55.0756,55.124,54.9514,55.0204,27848.0
2015-06-01 10:20:00,79.71,79.95,79.71,79.95,31294.0,55.0135,55.1792,55.0135,55.1792,31294.0
2015-06-01 10:25:00,79.92,80.06,79.8,79.91,28581.0,55.1585,55.2551,55.0756,55.1516,28581.0
2015-06-01 10:30:00,79.89,79.97,79.83,79.9,18426.0,55.1378,55.193,55.0963,55.1447,18426.0
2015-06-01 10:35:00,79.92,79.98,79.85,79.92,20064.0,55.1585,55.1999,55.1101,55.1585,20064.0
2015-06-01 10:40:00,79.92,79.92,79.71,79.71,23572.0,55.1585,55.1585,55.0135,55.0135,23572.0
2015-06-01 10:45:00,79.72,79.77,79.67,79.74,27518.0,55.0204,55.0549,54.9859,55.0342,27518.0
2015-06-01 10:50:00,79.73,79.73,79.59,79.59,44493.0,55.0273,55.0273,54.9307,54.9307,44493.0
2015-06-01 10:55:00,79.58,79.69,79.55,79.63,56832.0,54.9238,54.9997,54.9031,54.9583,56832.0
2015-06-01 11:00:00,79.62,79.73,79.56,79.7,54705.0,54.9514,55.0273,54.91,55.0066,54705.0
2015-06-01 11:05:00,79.68,79.72,79.59,79.59,31343.0,54.9928,55.0204,54.9307,54.9307,31343.0
2015-06-01 11:10:00,79.6,79.65,79.54,79.57,28301.0,54.9376,54.9721,54.8962,54.9169,28301.0
2015-06-01 11:15:00,79.57,79.6,79.54,79.59,27588.0,54.9169,54.9376,54.8962,54.9307,27588.0
2015-06-01 11:20:00,79.6,79.64,79.54,79.59,28372.0,54.9376,54.9652,54.8962,54.9307,28372.0
2015-06-01 11:25:00,79.59,79.66,79.54,79.55,32117.0,54.9307,54.979,54.8962,54.9031,32117.0
2015-06-01 11:30:00,79.55,79.59,79.49,79.52,19904.0,54.9031,54.9307,54.8617,54.8824,19904.0
2015-06-01 11:35:00,79.52,79.59,79.44,79.53,35142.0,54.8824,54.9307,54.8272,54.8893,35142.0
2015-06-01 11:40:00,79.54,79.55,79.48,79.51,29605.0,54.8962,54.9031,54.8548,54.8755,29605.0
2015-06-01 11:45:00,79.51,79.55,79.47,79.48,29805.0,54.8755,54.9031,54.8479,54.8548,29805.0
2015-06-01 11:50:00,79.48,79.6,79.42,79.56,100266.0,54.8548,54.9376,54.8134,54.91,100266.0
2015-06-01 11:55:00,79.55,79.55,79.43,79.43,32761.0,54.9031,54.9031,54.8203,54.8203,32761.0
2015-06-01 12:00:00,79.44,79.46,79.38,79.38,22995.0,54.8272,54.841,54.7858,54.7858,22995.0
2015-06-01 12:05:00,79.38,79.42,79.34,79.37,23419.0,54.7858,54.8134,54.7582,54.7789,23419.0
2015-06-01 12:10:00,79.39,79.49,79.39,79.48,24250.0,54.7927,54.8617,54.7927,54.8548,24250.0
2015-06-01 12:15:00,79.49,79.54,79.44,79.52,22903.0,54.8617,54.8962,54.8272,54.8824,22903.0
2015-06-01 12:20:00,79.53,79.56,79.42,79.46,24423.0,54.8893,54.91,54.8134,54.841,24423.0
2015-06-01 12:25:00,79.47,79.49,79.44,79.47,21833.0,54.8479,54.8617,54.8272,54.8479,21833.0
2015-06-01 12:30:00,79.47,79.47,79.41,79.41,20698.0,54.8479,54.8479,54.8065,54.8065,20698.0
2015-06-01 12:35:00,79.41,79.44,79.33,79.33,25293.0,54.8065,54.8272,54.7513,54.7513,25293.0
2015-06-01 12:40:00,79.33,79.37,79.3,79.3,20764.0,54.7513,54.7789,54.7306,54.7306,20764.0
2015-06-01 12:45:00,79.3,79.3,79.26,79.3,17881.0,54.7306,54.7306,54.7029,54.7306,17881.0
2015-06-01 12:50:00,79.3,79.42,79.3,79.37,17959.0,54.7306,54.8134,54.7306,54.7789,17959.0
2015-06-01 12:55:00,79.37,79.4,79.31,79.39,22748.0,54.7789,54.7996,54.7375,54.7927,22748.0
2015-06-01 13:00:00,79.39,79.43,79.36,79.42,16797.0,54.7927,54.8203,54.772,54.8134,16797.0
2015-06-01 13:05:00,79.43,79.44,79.35,79.35,22731.0,54.8203,54.8272,54.7651,54.7651,22731.0
2015-06-01 13:10:00,79.35,79.35,79.25,79.25,15091.0,54.7651,54.7651,54.696,54.696,15091.0
2015-06-01 13:15:00,79.24,79.31,79.2,79.29,26008.0,54.6891,54.7375,54.6615,54.7237,26008.0
2015-06-01 13:20:00,79.31,79.38,79.31,79.36,13333.0,54.7375,54.7858,54.7375,54.772,13333.0
2015-06-01 13:25:00,79.36,79.38,79.34,79.38,15194.0,54.772,54.7858,54.7582,54.7858,15194.0
2015-06-01 13:30:00,79.39,79.52,79.38,79.39,19918.0,54.7927,54.8824,54.7858,54.7927,19918.0
2015-06-01 13:35:00,79.38,79.58,79.38,79.54,23419.0,54.7858,54.9238,54.7858,54.8962,23419.0
2015-06-01 13:40:00,79.55,79.64,79.55,79.62,15186.0,54.9031,54.9652,54.9031,54.9514,15186.0
2015-06-01 13:45:00,79.62,79.75,79.56,79.74,21680.0,54.9514,55.0411,54.91,55.0342,21680.0
2015-06-01 13:50:00,79.75,79.79,79.66,79.79,18410.0,55.0411,55.0687,54.979,55.0687,18410.0
2015-06-01 13:55:00,79.78,79.84,79.74,79.79,17105.0,55.0618,55.1032,55.0342,55.0687,17105.0
2015-06-01 14:00:00,79.8,79.81,79.71,79.76,37007.0,55.0756,55.0825,55.0135,55.048,37007.0
2015-06-01 14:05:00,79.78,79.92,79.78,79.9,17318.0,55.0618,55.1585,55.0618,55.1447,17318.0
2015-06-01 14:10:00,79.91,79.94,79.84,79.89,16343.0,55.1516,55.1723,55.1032,55.1378,16343.0
2015-06-01 14:15:00,79.9,79.93,79.88,79.88,12018.0,55.1447,55.1654,55.1309,55.1309,12018.0
2015-06-01 14:20:00,79.87,79.93,79.84,79.89,16275.0,55.124,55.1654,55.1032,55.1378,16275.0
2015-06-01 14:25:00,79.88,79.99,79.88,79.92,15626.0,55.1309,55.2068,55.1309,55.1585,15626.0
2015-06-01 14:30:00,79.9,79.95,79.86,79.89,16216.0,55.1447,55.1792,55.1171,55.1378,16216.0
2015-06-01 14:35:00,79.88,79.9,79.83,79.85,13630.0,55.1309,55.1447,55.0963,55.1101,13630.0
2015-06-01 14:40:00,79.84,79.84,79.77,79.82,13139.0,55.1032,55.1032,55.0549,55.0894,13139.0
2015-06-01 14:45:00,79.83,79.83,79.71,79.75,28834.0,55.0963,55.0963,55.0135,55.0411,28834.0
2015-06-01 14:50:00,79.76,79.77,79.63,79.68,20598.0,55.048,55.0549,54.9583,54.9928,20598.0
2015-06-01 14:55:00,79.68,79.68,79.54,79.58,32749.0,54.9928,54.9928,54.8962,54.9238,32749.0
2015-06-01 15:00:00,79.58,79.61,79.52,79.57,34295.0,54.9238,54.9445,54.8824,54.9169,34295.0
2015-06-01 15:05:00,79.57,79.62,79.54,79.54,42003.0,54.9169,54.9514,54.8962,54.8962,42003.0
2015-06-01 15:10:00,79.55,79.6,79.46,79.53,32202.0,54.9031,54.9376,54.841,54.8893,32202.0
2015-06-01 15:15:00,79.52,79.52,79.4,79.4,24552.0,54.8824,54.8824,54.7996,54.7996,24552.0
2015-06-01 15:20:00,79.41,79.42,79.37,79.37,33255.0,54.8065,54.8134,54.7789,54.7789,33255.0
2015-06-01 15:25:00,79.37,79.37,79.27,79.3,29817.0,54.7789,54.7789,54.7099,54.7306,29817.0
2015-06-01 15:30:00,79.29,79.3,79.21,79.28,63163.0,54.7237,54.7306,54.6684,54.7168,63163.0
2015-06-01 15:35:00,79.29,79.37,79.26,79.31,39861.0,54.7237,54.7789,54.7029,54.7375,39861.0
2015-06-01 15:40:00,79.3,79.34,79.23,79.26,48015.0,54.7306,54.7582,54.6822,54.7029,48015.0
2015-06-01 15:45:00,79.25,79.32,79.2,79.22,88142.0,54.696,54.7444,54.6615,54.6753,88142.0
2015-06-01 15:50:00,79.22,79.3,79.21,79.26,87191.0,54.6753,54.7306,54.6684,54.7029,87191.0
2015-06-01 15:55:00,79.28,79.35,79.23,79.34,152706.0,54.7168,54.7651,54.6822,54.7582,152706.0
2015-06-02 09:30:00,79.38,79.5,79.11,79.34,81738.0,54.7858,54.8686,54.5994,54.7582,81738.0
2015-06-02 09:35:00,79.27,79.39,79.11,79.19,50087.0,54.7099,54.7927,54.5994,54.6546,50087.0
2015-06-02 09:40:00,79.2,79.38,79.17,79.31,62065.0,54.6615,54.7858,54.6408,54.7375,62065.0
2015-06-02 09:45:00,79.25,79.36,79.21,79.29,54883.0,54.696,54.772,54.6684,54.7237,54883.0
2015-06-02 09:50:00,79.25,79.32,79.0,79.1,47748.0,54.696,54.7444,54.5235,54.5925,47748.0
2015-06-02 09:55:00,79.06,79.29,79.05,79.2,46414.0,54.5649,54.7237,54.558,54.6615,46414.0
2015-06-02 10:00:00,79.18,79.18,78.87,78.95,56935.0,54.6477,54.6477,54.4338,54.489,56935.0
2015-06-02 10:05:00,78.91,79.04,78.9,78.99,18672.0,54.4614,54.5511,54.4545,54.5166,18672.0
2015-06-02 10:10:00,79.02,79.2,79.02,79.12,17455.0,54.5373,54.6615,54.5373,54.6063,17455.0
2015-06-02 10:15:00,79.14,79.17,79.01,79.01,11394.0,54.6201,54.6408,54.5304,54.5304,11394.0
2015-06-02 10:20:00,79.02,79.06,79.01,79.05,14472.0,54.5373,54.5649,54.5304,54.558,14472.0
2015-06-02 10:25:00,79.06,79.07,78.94,78.97,14972.0,54.5649,54.5718,54.4821,54.5028,14972.0
2015-06-02 10:30:00,78.99,79.05,78.95,79.02,12787.0,54.5166,54.558,54.489,54.5373,12787.0
2015-06-02 10:35:00,79.02,79.17,79.0,79.16,25025.0,54.5373,54.6408,54.5235,54.6339,25025.0
2015-06-02 10:40:00,79.12,79.27,79.1,79.25,9752.0,54.6063,54.7099,54.5925,54.696,9752.0
2015-06-02 10:45:00,79.25,79.33,79.24,79.3,13172.0,54.696,54.7513,54.6891,54.7306,13172.0
2015-06-02 10:50:00,79.3,79.3,79.13,79.14,7490.0,54.7306,54.7306,54.6132,54.6201,7490.0
2015-06-02 10:55:00,79.13,79.15,79.12,79.14,9869.0,54.6132,54.627,54.6063,54.6201,9869.0
2015-06-02 11:00:00,79.13,79.16,79.1,79.1,12758.0,54.6132,54.6339,54.5925,54.5925,12758.0
2015-06-02 11:05:00,79.1,79.1,78.92,78.92,29312.0,54.5925,54.5925,54.4683,54.4683,29312.0
2015-06-02 11:10:00,78.92,78.92,78.8,78.81,22168.0,54.4683,54.4683,54.3855,54.3924,22168.0
2015-06-02 11:15:00,78.82,78.84,78.63,78.65,27216.0,54.3993,54.4131,54.2681,54.2819,27216.0
2015-06-02 11:20:00,78.65,78.72,78.61,78.64,24512.0,54.2819,54.3303,54.2543,54.275,24512.0
2015-06-02 11:25:00,78.62,78.64,78.51,78.51,17779.0,54.2612,54.275,54.1853,54.1853,17779.0
2015-06-02 11:30:00,78.51,78.56,78.47,78.5,47831.0,54.1853,54.2198,54.1577,54.1784,47831.0
2015-06-02 11:35:00,78.51,78.59,78.5,78.54,48720.0,54.1853,54.2405,54.1784,54.206,48720.0
2015-06-02 11:40:00,78.55,78.85,78.55,78.78,29758.0,54.2129,54.42,54.2129,54.3717,29758.0
2015-06-02 11:45:00,78.75,78.79,78.61,78.72,40230.0,54.351,54.3786,54.2543,54.3303,40230.0
2015-06-02 11:50:00,78.71,78.74,78.63,78.69,32074.0,54.3234,54.3441,54.2681,54.3096,32074.0
2015-06-02 11:55:00,78.7,78.71,78.63,78.71,30375.0,54.3165,54.3234,54.2681,54.3234,30375.0
2015-06-02 12:00:00,78.71,78.94,78.67,78.9,32834.0,54.3234,54.4821,54.2957,54.4545,32834.0
2015-06-02 12:05:00,78.93,79.02,78.9,78.99,23125.0,54.4752,54.5373,54.4545,54.5166,23125.0
2015-06-02 12:10:00,78.96,78.98,78.92,78.93,11869.0,54.4959,54.5097,54.4683,54.4752,11869.0
2015-06-02 12:15:00,78.93,78.96,78.85,78.86,9693.0,54.4752,54.4959,54.42,54.4269,9693.0
2015-06-02 12:20:00,78.86,78.94,78.86,78.93,13046.0,54.4269,54.4821,54.4269,54.4752,13046.0
2015-06-02 12:25:00,78.95,79.01,78.91,78.92,17616.0,54.489,54.5304,54.4614,54.4683,17616.0
2015-06-02 12:30:00,78.94,79.04,78.93,79.02,12112.0,54.4821,54.5511,54.4752,54.5373,12112.0
2015-06-02 12:35:00,79.03,79.04,78.94,78.96,15338.0,54.5442,54.5511,54.4821,54.4959,15338.0
2015-06-02 12:40:00,78.93,78.97,78.9,78.92,16829.0,54.4752,54.5028,54.4545,54.4683,16829.0
2015-06-02 12:45:00,78.93,78.96,78.85,78.9,24210.0,54.4752,54.4959,54.42,54.4545,24210.0
2015-06-02 12:50:00,78.89,78.93,78.86,78.88,22679.0,54.4476,54.4752,54.4269,54.4407,22679.0
2015-06-02 12:55:00,78.88,78.91,78.85,78.88,21974.0,54.4407,54.4614,54.42,54.4407,21974.0
2015-06-02 13:00:00,78.88,78.94,78.86,78.91,24099.0,54.4407,54.4821,54.4269,54.4614,24099.0
2015-06-02 13:05:00,78.92,78.93,78.85,78.91,31013.0,54.4683,54.4752,54.42,54.4614,31013.0
2015-06-02 13:10:00,78.91,78.91,78.86,78.86,14904.0,54.4614,54.4614,54.4269,54.4269,14904.0
2015-06-02 13:15:00,78.85,78.85,78.71,78.76,26363.0,54.42,54.42,54.3234,54.3579,26363.0
2015-06-02 13:20:00,78.76,78.85,78.75,78.81,11590.0,54.3579,54.42,54.351,54.3924,11590.0
2015-06-02 13:25:00,78.82,78.85,78.79,78.82,9230.0,54.3993,54.42,54.3786,54.3993,9230.0
2015-06-02 13:30:00,78.83,78.87,78.75,78.75,11968.0,54.4062,54.4338,54.351,54.351,11968.0
2015-06-02 13:35:00,78.77,78.83,78.77,78.82,6363.0,54.3648,54.4062,54.3648,54.3993,6363.0
2015-06-02 13:40:00,78.8,78.89,78.8,78.86,9247.0,54.3855,54.4476,54.3855,54.4269,9247.0
2015-06-02 13:45:00,78.86,78.92,78.86,78.89,16095.0,54.4269,54.4683,54.4269,54.4476,16095.0
2015-06-02 13:50:00,78.89,78.95,78.89,78.92,26217.0,54.4476,54.489,54.4476,54.4683,26217.0
2015-06-02 13:55:00,78.93,79.06,78.92,79.02,17690.0,54.4752,54.5649,54.4683,54.5373,17690.0
2015-06-02 14:00:00,79.02,79.07,79.0,79.07,13066.0,54.5373,54.5718,54.5235,54.5718,13066.0
2015-06-02 14:05:00,79.09,79.16,79.07,79.09,15853.0,54.5856,54.6339,54.5718,54.5856,15853.0
2015-06-02 14:10:00,79.1,79.1,78.98,78.99,19760.0,54.5925,54.5925,54.5097,54.5166,19760.0
2015-06-02 14:15:00,79.01,79.04,78.98,79.01,25265.0,54.5304,54.5511,54.5097,54.5304,25265.0
2015-06-02 14:20:00,79.01,79.04,78.98,79.0,33255.0,54.5304,54.5511,54.5097,54.5235,33255.0
2015-06-02 14:25:00,79.0,79.03,78.98,79.01,34158.0,54.5235,54.5442,54.5097,54.5304,34158.0
2015-06-02 14:30:00,79.02,79.06,78.99,79.06,27211.0,54.5373,54.5649,54.5166,54.5649,27211.0
2015-06-02 14:35:00,79.06,79.06,78.95,78.97,17355.0,54.5649,54.5649,54.489,54.5028,17355.0
2015-06-02 14:40:00,78.96,78.98,78.91,78.93,11863.0,54.4959,54.5097,54.4614,54.4752,11863.0
2015-06-02 14:45:00,78.93,78.96,78.86,78.86,16429.0,54.4752,54.4959,54.4269,54.4269,16429.0
2015-06-02 14:50:00,78.86,78.89,78.82,78.88,15749.0,54.4269,54.4476,54.3993,54.4407,15749.0
2015-06-02 14:55:00,78.89,78.94,78.85,78.93,21319.0,54.4476,54.4821,54.42,54.4752,21319.0
2015-06-02 15:00:00,78.92,78.92,78.81,78.83,42515.0,54.4683,54.4683,54.3924,54.4062,42515.0
2015-06-02 15:05:00,78.83,78.85,78.76,78.84,33862.0,54.4062,54.42,54.3579,54.4131,33862.0
2015-06-02 15:10:00,78.83,78.87,78.81,78.81,26907.0,54.4062,54.4338,54.3924,54.3924,26907.0
2015-06-02 15:15:00,78.81,78.91,78.81,78.87,28097.0,54.3924,54.4614,54.3924,54.4338,28097.0
2015-06-02 15:20:00,78.87,78.91,78.8,78.85,45134.0,54.4338,54.4614,54.3855,54.42,45134.0
2015-06-02 15:25:00,78.86,78.99,78.86,78.98,49989.0,54.4269,54.5166,54.4269,54.5097,49989.0
2015-06-02 15:30:00,78.97,79.04,78.93,79.04,51104.0,54.5028,54.5511,54.4752,54.5511,51104.0
2015-06-02 15:35:00,79.05,79.07,78.98,79.0,44929.0,54.558,54.5718,54.5097,54.5235,44929.0
2015-06-02 15:40:00,78.99,79.09,78.98,79.0,48849.0,54.5166,54.5856,54.5097,54.5235,48849.0
2015-06-02 15:45:00,79.0,79.01,78.93,78.98,60686.0,54.5235,54.5304,54.4752,54.5097,60686.0
2015-06-02 15:50:00,78.99,79.08,78.97,79.07,82004.0,54.5166,54.5787,54.5028,54.5718,82004.0
2015-06-02 15:55:00,79.08,79.12,79.01,79.08,184079.0,54.5787,54.6063,54.5304,54.5787,184079.0
2015-06-03 09:30:00,78.79,78.86,78.26,78.35,85529.0,54.3786,54.4269,54.0128,54.0749,85529.0
2015-06-03 09:35:00,78.3,78.52,78.29,78.45,26544.0,54.0404,54.1922,54.0335,54.1439,26544.0
2015-06-03 09:40:00,78.42,78.69,78.36,78.47,44490.0,54.1232,54.3096,54.0818,54.1577,44490.0
2015-06-03 09:45:00,78.48,78.54,78.3,78.32,81578.0,54.1646,54.206,54.0404,54.0542,81578.0
2015-06-03 09:50:00,78.34,78.36,77.85,78.0,123184.0,54.068,54.0818,53.7298,53.8333,123184.0
2015-06-03 09:55:00,78.0,78.45,77.93,78.0,125779.0,53.8333,54.1439,53.785,53.8333,125779.0
2015-06-03 10:00:00,77.93,78.03,77.87,77.94,94705.0,53.785,53.854,53.7436,53.7919,94705.0
2015-06-03 10:05:00,77.9,78.0,77.87,77.99,54554.0,53.7643,53.8333,53.7436,53.8264,54554.0
2015-06-03 10:10:00,78.0,78.5,77.98,78.38,162565.0,53.8333,54.1784,53.8195,54.0956,162565.0
2015-06-03 10:15:00,78.41,78.42,78.23,78.23,28542.0,54.1163,54.1232,53.9921,53.9921,28542.0
2015-06-03 10:20:00,78.24,78.33,78.18,78.33,21320.0,53.999,54.0611,53.9576,54.0611,21320.0
2015-06-03 10:25:00,78.31,78.4,78.31,78.32,13671.0,54.0473,54.1094,54.0473,54.0542,13671.0
2015-06-03 10:30:00,78.36,78.65,78.35,78.5,46963.0,54.0818,54.2819,54.0749,54.1784,46963.0
2015-06-03 10:35:00,78.48,78.5,78.36,78.4,80172.0,54.1646,54.1784,54.0818,54.1094,80172.0
2015-06-03 10:40:00,78.39,78.46,78.2,78.25,35790.0,54.1025,54.1508,53.9714,54.0059,35790.0
2015-06-03 10:45:00,78.27,78.41,78.2,78.3,42072.0,54.0197,54.1163,53.9714,54.0404,42072.0
2015-06-03 10:50:00,78.31,78.32,78.23,78.26,24097.0,54.0473,54.0542,53.9921,54.0128,24097.0
2015-06-03 10:55:00,78.25,78.37,78.25,78.33,31639.0,54.0059,54.0887,54.0059,54.0611,31639.0
2015-06-03 11:00:00,78.31,78.35,78.23,78.24,43246.0,54.0473,54.0749,53.9921,53.999,43246.0
2015-06-03 11:05:00,78.22,78.22,78.12,78.2,21699.0,53.9852,53.9852,53.9162,53.9714,21699.0
2015-06-03 11:10:00,78.19,78.21,78.03,78.06,42116.0,53.9645,53.9783,53.854,53.8747,42116.0
2015-06-03 11:15:00,78.06,78.19,77.96,78.17,39345.0,53.8747,53.9645,53.8057,53.9507,39345.0
2015-06-03 11:20:00,78.18,78.34,78.17,78.24,30684.0,53.9576,54.068,53.9507,53.999,30684.0
2015-06-03 11:25:00,78.23,78.3,78.09,78.14,29615.0,53.9921,54.0404,53.8954,53.93,29615.0
2015-06-03 11:30:00,78.17,78.27,78.16,78.17,23526.0,53.9507,54.0197,53.9438,53.9507,23526.0
2015-06-03 11:35:00,78.14,78.16,78.06,78.13,16712.0,53.93,53.9438,53.8747,53.9231,16712.0
2015-06-03 11:40:00,78.15,78.16,78.06,78.1,24160.0,53.9369,53.9438,53.8747,53.9024,24160.0
2015-06-03 11:45:00,78.1,78.1,77.99,78.04,17688.0,53.9024,53.9024,53.8264,53.8609,17688.0
2015-06-03 11:50:00,78.05,78.06,77.98,78.01,24290.0,53.8678,53.8747,53.8195,53.8402,24290.0
2015-06-03 11:55:00,78.01,78.16,78.01,78.13,17322.0,53.8402,53.9438,53.8402,53.9231,17322.0
2015-06-03 12:00:00,78.15,78.22,78.1,78.11,14251.0,53.9369,53.9852,53.9024,53.9093,14251.0
2015-06-03 12:05:00,78.1,78.11,78.02,78.07,13243.0,53.9024,53.9093,53.8471,53.8816,13243.0
2015-06-03 12:10:00,78.07,78.1,77.98,78.04,13834.0,53.8816,53.9024,53.8195,53.8609,13834.0
2015-06-03 12:15:00,78.02,78.04,77.96,77.96,20306.0,53.8471,53.8609,53.8057,53.8057,20306.0
2015-06-03 12:20:00,77.96,77.97,77.92,77.94,10544.0,53.8057,53.8126,53.7781,53.7919,10544.0
2015-06-03 12:25:00,77.93,77.98,77.92,77.95,17086.0,53.785,53.8195,53.7781,53.7988,17086.0
2015-06-03 12:30:00,77.93,77.96,77.86,77.93,28344.0,53.785,53.8057,53.7367,53.785,28344.0
2015-06-03 12:35:00,77.93,77.96,77.87,77.87,16637.0,53.785,53.8057,53.7436,53.7436,16637.0
2015-06-03 12:40:00,77.88,77.89,77.83,77.87,20359.0,53.7505,53.7574,53.716,53.7436,20359.0
2015-06-03 12:45:00,77.88,77.92,77.8,77.86,20508.0,53.7505,53.7781,53.6953,53.7367,20508.0
2015-06-03 12:50:00,77.85,77.86,77.76,77.8,21653.0,53.7298,53.7367,53.6677,53.6953,21653.0
2015-06-03 12:55:00,77.8,77.94,77.72,77.89,21774.0,53.6953,53.7919,53.6401,53.7574,21774.0
2015-06-03 13:00:00,77.88,77.92,77.8,77.82,12429.0,53.7505,53.7781,53.6953,53.7091,12429.0
2015-06-03 13:05:00,77.81,77.86,77.8,77.82,12095.0,53.7022,53.7367,53.6953,53.7091,12095.0
2015-06-03 13:10:00,77.81,77.96,77.8,77.92,21277.0,53.7022,53.8057,53.6953,53.7781,21277.0
2015-06-03 13:15:00,77.91,77.91,77.85,77.87,7075.0,53.7712,53.7712,53.7298,53.7436,7075.0
2015-06-03 13:20:00,77.88,77.94,77.86,77.9,18235.0,53.7505,53.7919,53.7367,53.7643,18235.0
2015-06-03 13:25:00,77.9,77.95,77.89,77.94,10231.0,53.7643,53.7988,53.7574,53.7919,10231.0
2015-06-03 13:30:00,77.92,77.96,77.9,77.93,17969.0,53.7781,53.8057,53.7643,53.785,17969.0
2015-06-03 13:35:00,77.92,78.01,77.92,77.99,22070.0,53.7781,53.8402,53.7781,53.8264,22070.0
2015-06-03 13:40:00,77.98,78.02,77.94,77.97,13754.0,53.8195,53.8471,53.7919,53.8126,13754.0
2015-06-03 13:45:00,77.98,78.0,77.94,77.99,11325.0,53.8195,53.8333,53.7919,53.8264,11325.0
2015-06-03 13:50:00,78.0,78.05,77.99,78.04,23294.0,53.8333,53.8678,53.8264,53.8609,23294.0
2015-06-03 13:55:00,78.05,78.11,78.03,78.11,8580.0,53.8678,53.9093,53.854,53.9093,8580.0
2015-06-03 14:00:00,78.11,78.25,78.1,78.23,17422.0,53.9093,54.0059,53.9024,53.9921,17422.0
2015-06-03 14:05:00,78.21,78.26,78.18,78.2,16744.0,53.9783,54.0128,53.9576,53.9714,16744.0
2015-06-03 14:10:00,78.21,78.26,78.2,78.24,24276.0,53.9783,54.0128,53.9714,53.999,24276.0
2015-06-03 14:15:00,78.25,78.3,78.22,78.29,52269.0,54.0059,54.0404,53.9852,54.0335,52269.0
2015-06-03 14:20:00,78.3,78.4,78.3,78.38,21508.0,54.0404,54.1094,54.0404,54.0956,21508.0
2015-06-03 14:25:00,78.35,78.4,78.32,78.4,20418.0,54.0749,54.1094,54.0542,54.1094,20418.0
2015-06-03 14:30:00,78.4,78.44,78.35,78.38,22798.0,54.1094,54.137,54.0749,54.0956,22798.0
2015-06-03 14:35:00,78.39,78.42,78.34,78.38,11707.0,54.1025,54.1232,54.068,54.0956,11707.0
2015-06-03 14:40:00,78.38,78.4,78.35,78.38,14159.0,54.0956,54.1094,54.0749,54.0956,14159.0
2015-06-03 14:45:00,78.37,78.4,78.34,78.37,15733.0,54.0887,54.1094,54.068,54.0887,15733.0
2015-06-03 14:50:00,78.37,78.38,78.3,78.34,18004.0,54.0887,54.0956,54.0404,54.068,18004.0
2015-06-03 14:55:00,78.34,78.39,78.31,78.39,18167.0,54.068,54.1025,54.0473,54.1025,18167.0
2015-06-03 15:00:00,78.39,78.49,78.38,78.45,31976.0,54.1025,54.1715,54.0956,54.1439,31976.0
2015-06-03 15:05:00,78.45,78.52,78.45,78.5,25155.0,54.1439,54.1922,54.1439,54.1784,25155.0
2015-06-03 15:10:00,78.48,78.49,78.43,78.47,17871.0,54.1646,54.1715,54.1301,54.1577,17871.0
2015-06-03 15:15:00,78.45,78.47,78.35,78.37,25750.0,54.1439,54.1577,54.0749,54.0887,25750.0
2015-06-03 15:20:00,78.38,78.47,78.38,78.47,22479.0,54.0956,54.1577,54.0956,54.1577,22479.0
2015-06-03 15:25:00,78.48,78.51,78.43,78.44,37489.0,54.1646,54.1853,54.1301,54.137,37489.0
2015-06-03 15:30:00,78.45,78.47,78.39,78.39,31694.0,54.1439,54.1577,54.1025,54.1025,31694.0
2015-06-03 15:35:00,78.39,78.48,78.37,78.48,30619.0,54.1025,54.1646,54.0887,54.1646,30619.0
2015-06-03 15:40:00,78.48,78.48,78.3,78.38,61677.0,54.1646,54.1646,54.0404,54.0956,61677.0
2015-06-03 15:45:00,78.38,78.38,78.31,78.32,48226.0,54.0956,54.0956,54.0473,54.0542,48226.0
2015-06-03 15:50:00,78.33,78.37,78.32,78.36,40499.0,54.0611,54.0887,54.0542,54.0818,40499.0
2015-06-03 15:55:00,78.36,78.36,78.26,78.3,88542.0,54.0818,54.0818,54.0128,54.0404,88542.0
2015-06-04 09:30:00,77.71,77.87,77.64,77.74,76033.0,53.6332,53.7436,53.5849,53.6539,76033.0
2015-06-04 09:35:00,77.71,77.73,77.5,77.61,43823.0,53.6332,53.647,53.4882,53.5642,43823.0
2015-06-04 09:40:00,77.58,77.61,77.21,77.23,81729.0,53.5435,53.5642,53.2881,53.3019,81729.0
2015-06-04 09:45:00,77.23,77.36,77.19,77.36,44715.0,53.3019,53.3916,53.2743,53.3916,44715.0
2015-06-04 09:50:00,77.34,77.58,77.27,77.56,32558.0,53.3778,53.5435,53.3295,53.5297,32558.0
2015-06-04 09:55:00,77.57,77.7,77.55,77.66,30789.0,53.5366,53.6263,53.5228,53.5987,30789.0
2015-06-04 10:00:00,77.67,77.97,77.66,77.84,47094.0,53.6056,53.8126,53.5987,53.7229,47094.0
2015-06-04 10:05:00,77.84,77.99,77.83,77.99,54381.0,53.7229,53.8264,53.716,53.8264,54381.0
2015-06-04 10:10:00,77.97,78.04,77.94,77.97,26674.0,53.8126,53.8609,53.7919,53.8126,26674.0
2015-06-04 10:15:00,77.96,78.03,77.96,78.02,24659.0,53.8057,53.854,53.8057,53.8471,24659.0
2015-06-04 10:20:00,78.02,78.07,77.84,77.84,24666.0,53.8471,53.8816,53.7229,53.7229,24666.0
2015-06-04 10:25:00,77.84,77.85,77.69,77.69,14516.0,53.7229,53.7298,53.6194,53.6194,14516.0
2015-06-04 10:30:00,77.67,77.68,77.47,77.54,23494.0,53.6056,53.6125,53.4675,53.5159,23494.0
2015-06-04 10:35:00,77.54,77.57,77.39,77.4,34996.0,53.5159,53.5366,53.4123,53.4192,34996.0
2015-06-04 10:40:00,77.39,77.61,77.39,77.57,17939.0,53.4123,53.5642,53.4123,53.5366,17939.0
2015-06-04 10:45:00,77.58,77.58,77.42,77.51,17809.0,53.5435,53.5435,53.433,53.4951,17809.0
2015-06-04 10:50:00,77.52,77.56,77.42,77.44,12361.0,53.5021,53.5297,53.433,53.4468,12361.0
2015-06-04 10:55:00,77.44,77.51,77.4,77.42,19376.0,53.4468,53.4951,53.4192,53.433,19376.0
2015-06-04 11:00:00,77.43,77.49,77.4,77.45,24363.0,53.4399,53.4813,53.4192,53.4537,24363.0
2015-06-04 11:05:00,77.43,77.43,77.32,77.36,22584.0,53.4399,53.4399,53.364,53.3916,22584.0
2015-06-04 11:10:00,77.34,77.58,77.34,77.54,22129.0,53.3778,53.5435,53.3778,53.5159,22129.0
2015-06-04 11:15:00,77.53,77.64,77.5,77.63,19057.0,53.509,53.5849,53.4882,53.578,19057.0
2015-06-04 11:20:00,77.63,77.68,77.59,77.63,10578.0,53.578,53.6125,53.5504,53.578,10578.0
2015-06-04 11:25:00,77.65,77.69,77.62,77.64,12739.0,53.5918,53.6194,53.5711,53.5849,12739.0
2015-06-04 11:30:00,77.63,77.63,77.45,77.47,19939.0,53.578,53.578,53.4537,53.4675,19939.0
2015-06-04 11:35:00,77.47,77.48,77.39,77.45,17000.0,53.4675,53.4744,53.4123,53.4537,17000.0
2015-06-04 11:40:00,77.45,77.52,77.42,77.45,18038.0,53.4537,53.5021,53.433,53.4537,18038.0
2015-06-04 11:45:00,77.42,77.5,77.37,77.46,13189.0,53.433,53.4882,53.3985,53.4606,13189.0
2015-06-04 11:50:00,77.47,77.56,77.45,77.5,14812.0,53.4675,53.5297,53.4537,53.4882,14812.0
2015-06-04 11:55:00,77.5,77.52,77.42,77.43,20210.0,53.4882,53.5021,53.433,53.4399,20210.0
2015-06-04 12:00:00,77.41,77.46,77.37,77.41,13511.0,53.4261,53.4606,53.3985,53.4261,13511.0
2015-06-04 12:05:00,77.41,77.48,77.38,77.48,20835.0,53.4261,53.4744,53.4054,53.4744,20835.0
2015-06-04 12:10:00,77.48,77.55,77.45,77.55,17848.0,53.4744,53.5228,53.4537,53.5228,17848.0
2015-06-04 12:15:00,77.54,77.6,77.52,77.58,22318.0,53.5159,53.5573,53.5021,53.5435,22318.0
2015-06-04 12:20:00,77.55,77.64,77.5,77.64,22420.0,53.5228,53.5849,53.4882,53.5849,22420.0
2015-06-04 12:25:00,77.64,77.71,77.64,77.68,14328.0,53.5849,53.6332,53.5849,53.6125,14328.0
2015-06-04 12:30:00,77.66,77.73,77.63,77.69,17480.0,53.5987,53.647,53.578,53.6194,17480.0
2015-06-04 12:35:00,77.69,77.7,77.64,77.66,11124.0,53.6194,53.6263,53.5849,53.5987,11124.0
2015-06-04 12:40:00,77.65,77.68,77.63,77.64,12383.0,53.5918,53.6125,53.578,53.5849,12383.0
2015-06-04 12:45:00,77.64,77.69,77.64,77.67,12579.0,53.5849,53.6194,53.5849,53.6056,12579.0
2015-06-04 12:50:00,77.67,77.68,77.63,77.65,9413.0,53.6056,53.6125,53.578,53.5918,9413.0
2015-06-04 12:55:00,77.65,77.67,77.58,77.6,18576.0,53.5918,53.6056,53.5435,53.5573,18576.0
2015-06-04 13:00:00,77.61,77.64,77.53,77.56,25728.0,53.5642,53.5849,53.509,53.5297,25728.0
2015-06-04 13:05:00,77.56,77.6,77.51,77.58,37986.0,53.5297,53.5573,53.4951,53.5435,37986.0
2015-06-04 13:10:00,77.57,77.61,77.5,77.53,26509.0,53.5366,53.5642,53.4882,53.509,26509.0
2015-06-04 13:15:00,77.52,77.55,77.4,77.48,35815.0,53.5021,53.5228,53.4192,53.4744,35815.0
2015-06-04 13:20:00,77.47,77.51,77.4,77.49,36846.0,53.4675,53.4951,53.4192,53.4813,36846.0
2015-06-04 13:25:00,77.49,77.59,77.49,77.56,35211.0,53.4813,53.5504,53.4813,53.5297,35211.0
2015-06-04 13:30:00,77.54,77.58,77.5,77.54,24941.0,53.5159,53.5435,53.4882,53.5159,24941.0
2015-06-04 13:35:00,77.54,77.58,77.52,77.52,30904.0,53.5159,53.5435,53.5021,53.5021,30904.0
2015-06-04 13:40:00,77.52,77.54,77.46,77.47,14056.0,53.5021,53.5159,53.4606,53.4675,14056.0
2015-06-04 13:45:00,77.47,77.47,77.43,77.46,10657.0,53.4675,53.4675,53.4399,53.4606,10657.0
2015-06-04 13:50:00,77.47,77.52,77.46,77.51,9696.0,53.4675,53.5021,53.4606,53.4951,9696.0
2015-06-04 13:55:00,77.51,77.54,77.47,77.47,16145.0,53.4951,53.5159,53.4675,53.4675,16145.0
2015-06-04 14:00:00,77.47,77.49,77.43,77.49,19243.0,53.4675,53.4813,53.4399,53.4813,19243.0
2015-06-04 14:05:00,77.48,77.51,77.44,77.51,19906.0,53.4744,53.4951,53.4468,53.4951,19906.0
2015-06-04 14:10:00,77.49,77.57,77.43,77.56,13273.0,53.4813,53.5366,53.4399,53.5297,13273.0
2015-06-04 14:15:00,77.57,77.57,77.46,77.47,17287.0,53.5366,53.5366,53.4606,53.4675,17287.0
2015-06-04 14:20:00,77.46,77.6,77.46,77.51,23803.0,53.4606,53.5573,53.4606,53.4951,23803.0
2015-06-04 14:25:00,77.5,77.54,77.42,77.42,17328.0,53.4882,53.5159,53.433,53.433,17328.0
2015-06-04 14:30:00,77.42,77.52,77.42,77.46,17826.0,53.433,53.5021,53.433,53.4606,17826.0
2015-06-04 14:35:00,77.47,77.51,77.43,77.48,10836.0,53.4675,53.4951,53.4399,53.4744,10836.0
2015-06-04 14:40:00,77.5,77.53,77.46,77.47,14882.0,53.4882,53.509,53.4606,53.4675,14882.0
2015-06-04 14:45:00,77.47,77.5,77.42,77.42,9280.0,53.4675,53.4882,53.433,53.433,9280.0
2015-06-04 14:50:00,77.43,77.48,77.41,77.42,19411.0,53.4399,53.4744,53.4261,53.433,19411.0
2015-06-04 14:55:00,77.43,77.47,77.4,77.4,13687.0,53.4399,53.4675,53.4192,53.4192,13687.0
2015-06-04 15:00:00,77.4,77.51,77.4,77.51,17481.0,53.4192,53.4951,53.4192,53.4951,17481.0
2015-06-04 15:05:00,77.5,77.51,77.45,77.5,21543.0,53.4882,53.4951,53.4537,53.4882,21543.0
2015-06-04 15:10:00,77.5,77.56,77.48,77.56,25300.0,53.4882,53.5297,53.4744,53.5297,25300.0
2015-06-04 15:15:00,77.55,77.56,77.43,77.46,31083.0,53.5228,53.5297,53.4399,53.4606,31083.0
2015-06-04 15:20:00,77.46,77.47,77.42,77.45,30264.0,53.4606,53.4675,53.433,53.4537,30264.0
2015-06-04 15:25:00,77.44,77.46,77.39,77.39,29242.0,53.4468,53.4606,53.4123,53.4123,29242.0
2015-06-04 15:30:00,77.39,77.42,77.38,77.4,37721.0,53.4123,53.433,53.4054,53.4192,37721.0
2015-06-04 15:35:00,77.39,77.43,77.36,77.41,45271.0,53.4123,53.4399,53.3916,53.4261,45271.0
2015-06-04 15:40:00,77.4,77.41,77.25,77.26,58308.0,53.4192,53.4261,53.3157,53.3226,58308.0
2015-06-04 15:45:00,77.25,77.36,77.18,77.33,97901.0,53.3157,53.3916,53.2674,53.3709,97901.0
2015-06-04 15:50:00,77.32,77.33,77.25,77.3,65436.0,53.364,53.3709,53.3157,53.3502,65436.0
2015-06-04 15:55:00,77.3,77.4,77.28,77.38,174855.0,53.3502,53.4192,53.3364,53.4054,174855.0
2015-06-05 09:30:00,77.24,77.61,77.16,77.27,58885.0,53.3088,53.5642,53.2536,53.3295,58885.0
2015-06-05 09:35:00,77.36,77.75,77.25,77.6,14797.0,53.3916,53.6608,53.3157,53.5573,14797.0
2015-06-05 09:40:00,77.52,77.63,77.39,77.53,26917.0,53.5021,53.578,53.4123,53.509,26917.0
2015-06-05 09:45:00,77.51,77.79,77.45,77.62,26642.0,53.4951,53.6884,53.4537,53.5711,26642.0
2015-06-05 09:50:00,77.58,77.8,77.55,77.8,34292.0,53.5435,53.6953,53.5228,53.6953,34292.0
2015-06-05 09:55:00,77.76,77.79,77.67,77.78,19167.0,53.6677,53.6884,53.6056,53.6815,19167.0
2015-06-05 10:00:00,77.76,77.97,77.71,77.94,34334.0,53.6677,53.8126,53.6332,53.7919,34334.0
2015-06-05 10:05:00,77.93,78.34,77.89,78.34,38751.0,53.785,54.068,53.7574,54.068,38751.0
2015-06-05 10:10:00,78.32,78.33,78.16,78.24,32030.0,54.0542,54.0611,53.9438,53.999,32030.0
2015-06-05 10:15:00,78.23,78.37,78.2,78.33,23564.0,53.9921,54.0887,53.9714,54.0611,23564.0
2015-06-05 10:20:00,78.36,78.56,78.34,78.55,13456.0,54.0818,54.2198,54.068,54.2129,13456.0
2015-06-05 10:25:00,78.54,78.56,78.39,78.52,20660.0,54.206,54.2198,54.1025,54.1922,20660.0
2015-06-05 10:30:00,78.53,78.6,78.49,78.53,9957.0,54.1991,54.2474,54.1715,54.1991,9957.0
2015-06-05 10:35:00,78.53,78.6,78.53,78.55,15572.0,54.1991,54.2474,54.1991,54.2129,15572.0
2015-06-05 10:40:00,78.54,78.61,78.5,78.53,15875.0,54.206,54.2543,54.1784,54.1991,15875.0
2015-06-05 10:45:00,78.49,78.5,78.34,78.35,17120.0,54.1715,54.1784,54.068,54.0749,17120.0
2015-06-05 10:50:00,78.34,78.43,78.33,78.36,18288.0,54.068,54.1301,54.0611,54.0818,18288.0
2015-06-05 10:55:00,78.35,78.36,78.18,78.18,13827.0,54.0749,54.0818,53.9576,53.9576,13827.0
2015-06-05 11:00:00,78.2,78.33,78.18,78.32,10888.0,53.9714,54.0611,53.9576,54.0542,10888.0
2015-06-05 11:05:00,78.33,78.34,78.22,78.25,14524.0,54.0611,54.068,53.9852,54.0059,14524.0
2015-06-05 11:10:00,78.25,78.29,78.09,78.09,16007.0,54.0059,54.0335,53.8954,53.8954,16007.0
2015-06-05 11:15:00,78.11,78.21,78.04,78.19,18650.0,53.9093,53.9783,53.8609,53.9645,18650.0
2015-06-05 11:20:00,78.21,78.28,78.21,78.23,7827.0,53.9783,54.0266,53.9783,53.9921,7827.0
2015-06-05 11:25:00,78.21,78.28,78.17,78.25,9556.0,53.9783,54.0266,53.9507,54.0059,9556.0
2015-06-05 11:30:00,78.25,78.3,78.22,78.22,12877.0,54.0059,54.0404,53.9852,53.9852,12877.0
2015-06-05 11:35:00,78.18,78.29,78.18,78.23,12774.0,53.9576,54.0335,53.9576,53.9921,12774.0
2015-06-05 11:40:00,78.24,78.32,78.22,78.31,14361.0,53.999,54.0542,53.9852,54.0473,14361.0
2015-06-05 11:45:00,78.31,78.32,78.19,78.3,10571.0,54.0473,54.0542,53.9645,54.0404,10571.0
2015-06-05 11:50:00,78.3,78.31,78.25,78.31,11679.0,54.0404,54.0473,54.0059,54.0473,11679.0
2015-06-05 11:55:00,78.3,78.31,78.22,78.26,13081.0,54.0404,54.0473,53.9852,54.0128,13081.0
2015-06-05 12:00:00,78.28,78.33,78.27,78.27,11313.0,54.0266,54.0611,54.0197,54.0197,11313.0
2015-06-05 12:05:00,78.26,78.33,78.24,78.31,10182.0,54.0128,54.0611,53.999,54.0473,10182.0
2015-06-05 12:10:00,78.31,78.36,78.3,78.32,5414.0,54.0473,54.0818,54.0404,54.0542,5414.0
2015-06-05 12:15:00,78.35,78.42,78.34,78.41,9825.0,54.0749,54.1232,54.068,54.1163,9825.0
2015-06-05 12:20:00,78.4,78.43,78.32,78.33,10080.0,54.1094,54.1301,54.0542,54.0611,10080.0
2015-06-05 12:25:00,78.31,78.34,78.23,78.23,7591.0,54.0473,54.068,53.9921,53.9921,7591.0
2015-06-05 12:30:00,78.24,78.25,78.17,78.21,8925.0,53.999,54.0059,53.9507,53.9783,8925.0
2015-06-05 12:35:00,78.19,78.19,78.12,78.18,7015.0,53.9645,53.9645,53.9162,53.9576,7015.0
2015-06-05 12:40:00,78.19,78.4,78.15,78.38,16559.0,53.9645,54.1094,53.9369,54.0956,16559.0
2015-06-05 12:45:00,78.39,78.45,78.39,78.44,3856.0,54.1025,54.1439,54.1025,54.137,3856.0
2015-06-05 12:50:00,78.47,78.47,78.4,78.41,10193.0,54.1577,54.1577,54.1094,54.1163,10193.0
2015-06-05 12:55:00,78.39,78.42,78.36,78.4,7857.0,54.1025,54.1232,54.0818,54.1094,7857.0
2015-06-05 13:00:00,78.38,78.41,78.37,78.37,9611.0,54.0956,54.1163,54.0887,54.0887,9611.0
2015-06-05 13:05:00,78.38,78.41,78.31,78.33,8876.0,54.0956,54.1163,54.0473,54.0611,8876.0
2015-06-05 13:10:00,78.34,78.35,78.27,78.3,3749.0,54.068,54.0749,54.0197,54.0404,3749.0
2015-06-05 13:15:00,78.3,78.31,78.24,78.3,21793.0,54.0404,54.0473,53.999,54.0404,21793.0
2015-06-05 13:20:00,78.3,78.31,78.27,78.28,20229.0,54.0404,54.0473,54.0197,54.0266,20229.0
2015-06-05 13:25:00,78.27,78.31,78.25,78.28,26263.0,54.0197,54.0473,54.0059,54.0266,26263.0
2015-06-05 13:30:00,78.28,78.37,78.26,78.34,28775.0,54.0266,54.0887,54.0128,54.068,28775.0
2015-06-05 13:35:00,78.33,78.34,78.22,78.31,38960.0,54.0611,54.068,53.9852,54.0473,38960.0
2015-06-05 13:40:00,78.32,78.32,78.23,78.25,31265.0,54.0542,54.0542,53.9921,54.0059,31265.0
2015-06-05 13:45:00,78.23,78.25,78.15,78.15,26724.0,53.9921,54.0059,53.9369,53.9369,26724.0
2015-06-05 13:50:00,78.15,78.24,78.15,78.23,20869.0,53.9369,53.999,53.9369,53.9921,20869.0
2015-06-05 13:55:00,78.23,78.24,78.19,78.2,15734.0,53.9921,53.999,53.9645,53.9714,15734.0
2015-06-05 14:00:00,78.2,78.28,78.2,78.26,8427.0,53.9714,54.0266,53.9714,54.0128,8427.0
2015-06-05 14:05:00,78.28,78.31,78.26,78.29,5310.0,54.0266,54.0473,54.0128,54.0335,5310.0
2015-06-05 14:10:00,78.3,78.34,78.25,78.28,40273.0,54.0404,54.068,54.0059,54.0266,40273.0
2015-06-05 14:15:00,78.27,78.28,78.22,78.25,45756.0,54.0197,54.0266,53.9852,54.0059,45756.0
2015-06-05 14:20:00,78.23,78.25,78.18,78.2,25436.0,53.9921,54.0059,53.9576,53.9714,25436.0
2015-06-05 14:25:00,78.2,78.22,78.14,78.21,9911.0,53.9714,53.9852,53.93,53.9783,9911.0
2015-06-05 14:30:00,78.21,78.26,78.17,78.22,14108.0,53.9783,54.0128,53.9507,53.9852,14108.0
2015-06-05 14:35:00,78.22,78.29,78.21,78.23,21758.0,53.9852,54.0335,53.9783,53.9921,21758.0
2015-06-05 14:40:00,78.23,78.33,78.21,78.21,15838.0,53.9921,54.0611,53.9783,53.9783,15838.0
2015-06-05 14:45:00,78.2,78.26,78.17,78.24,12633.0,53.9714,54.0128,53.9507,53.999,12633.0
2015-06-05 14:50:00,78.25,78.33,78.25,78.32,10294.0,54.0059,54.0611,54.0059,54.0542,10294.0
2015-06-05 14:55:00,78.33,78.34,78.22,78.22,17058.0,54.0611,54.068,53.9852,53.9852,17058.0
2015-06-05 15:00:00,78.23,78.31,78.21,78.21,29639.0,53.9921,54.0473,53.9783,53.9783,29639.0
2015-06-05 15:05:00,78.2,78.28,78.19,78.25,24241.0,53.9714,54.0266,53.9645,54.0059,24241.0
2015-06-05 15:10:00,78.24,78.26,78.2,78.21,15388.0,53.999,54.0128,53.9714,53.9783,15388.0
2015-06-05 15:15:00,78.19,78.24,78.12,78.12,21272.0,53.9645,53.999,53.9162,53.9162,21272.0
2015-06-05 15:20:00,78.12,78.12,78.07,78.1,18729.0,53.9162,53.9162,53.8816,53.9024,18729.0
2015-06-05 15:25:00,78.1,78.14,78.03,78.05,28970.0,53.9024,53.93,53.854,53.8678,28970.0
2015-06-05 15:30:00,78.07,78.21,78.05,78.15,24244.0,53.8816,53.9783,53.8678,53.9369,24244.0
2015-06-05 15:35:00,78.14,78.14,78.0,78.08,34514.0,53.93,53.93,53.8333,53.8885,34514.0
2015-06-05 15:40:00,78.06,78.07,77.98,78.01,24371.0,53.8747,53.8816,53.8195,53.8402,24371.0
2015-06-05 15:45:00,78.0,78.06,77.98,78.03,33045.0,53.8333,53.8747,53.8195,53.854,33045.0
2015-06-05 15:50:00,78.04,78.1,78.04,78.08,41909.0,53.8609,53.9024,53.8609,53.8885,41909.0
2015-06-05 15:55:00,78.07,78.11,78.01,78.02,97551.0,53.8816,53.9093,53.8402,53.8471,97551.0
2015-06-08 09:30:00,77.11,77.51,76.84,77.49,244474.0,53.2191,53.4951,53.0327,53.4813,244474.0
2015-06-08 09:35:00,77.46,77.6,77.32,77.52,72311.0,53.4606,53.5573,53.364,53.5021,72311.0
2015-06-08 09:40:00,77.54,77.57,77.23,77.41,89173.0,53.5159,53.5366,53.3019,53.4261,89173.0
2015-06-08 09:45:00,77.4,77.48,77.35,77.39,58761.0,53.4192,53.4744,53.3847,53.4123,58761.0
2015-06-08 09:50:00,77.39,77.45,77.17,77.3,57828.0,53.4123,53.4537,53.2605,53.3502,57828.0
2015-06-08 09:55:00,77.29,77.36,77.25,77.32,33167.0,53.3433,53.3916,53.3157,53.364,33167.0
2015-06-08 10:00:00,77.31,77.54,77.26,77.52,69959.0,53.3571,53.5159,53.3226,53.5021,69959.0
2015-06-08 10:05:00,77.51,77.55,77.39,77.51,31550.0,53.4951,53.5228,53.4123,53.4951,31550.0
2015-06-08 10:10:00,77.51,77.69,77.46,77.67,58343.0,53.4951,53.6194,53.4606,53.6056,58343.0
2015-06-08 10:15:00,77.64,77.76,77.52,77.54,32104.0,53.5849,53.6677,53.5021,53.5159,32104.0
2015-06-08 10:20:00,77.53,77.74,77.49,77.69,30783.0,53.509,53.6539,53.4813,53.6194,30783.0
2015-06-08 10:25:00,77.7,77.74,77.56,77.59,40081.0,53.6263,53.6539,53.5297,53.5504,40081.0
2015-06-08 10:30:00,77.57,77.62,77.53,77.61,23201.0,53.5366,53.5711,53.509,53.5642,23201.0
2015-06-08 10:35:00,77.63,77.72,77.58,77.68,28700.0,53.578,53.6401,53.5435,53.6125,28700.0
2015-06-08 10:40:00,77.65,77.67,77.59,77.62,20620.0,53.5918,53.6056,53.5504,53.5711,20620.0
2015-06-08 10:45:00,77.61,77.67,77.59,77.66,26252.0,53.5642,53.6056,53.5504,53.5987,26252.0
2015-06-08 10:50:00,77.67,77.68,77.59,77.62,30961.0,53.6056,53.6125,53.5504,53.5711,30961.0
2015-06-08 10:55:00,77.62,77.63,77.55,77.55,30325.0,53.5711,53.578,53.5228,53.5228,30325.0
2015-06-08 11:00:00,77.55,77.6,77.52,77.54,35366.0,53.5228,53.5573,53.5021,53.5159,35366.0
2015-06-08 11:05:00,77.53,77.62,77.46,77.54,28641.0,53.509,53.5711,53.4606,53.5159,28641.0
2015-06-08 11:10:00,77.55,77.57,77.5,77.55,20226.0,53.5228,53.5366,53.4882,53.5228,20226.0
2015-06-08 11:15:00,77.55,77.63,77.55,77.56,16712.0,53.5228,53.578,53.5228,53.5297,16712.0
2015-06-08 11:20:00,77.56,77.59,77.49,77.51,29377.0,53.5297,53.5504,53.4813,53.4951,29377.0
2015-06-08 11:25:00,77.51,77.53,77.41,77.43,17964.0,53.4951,53.509,53.4261,53.4399,17964.0
2015-06-08 11:30:00,77.44,77.46,77.32,77.45,74124.0,53.4468,53.4606,53.364,53.4537,74124.0
2015-06-08 11:35:00,77.46,77.52,77.44,77.48,21180.0,53.4606,53.5021,53.4468,53.4744,21180.0
2015-06-08 11:40:00,77.48,77.49,77.34,77.35,30462.0,53.4744,53.4813,53.3778,53.3847,30462.0
2015-06-08 11:45:00,77.33,77.48,77.32,77.47,26423.0,53.3709,53.4744,53.364,53.4675,26423.0
2015-06-08 11:50:00,77.47,77.48,77.41,77.43,19135.0,53.4675,53.4744,53.4261,53.4399,19135.0
2015-06-08 11:55:00,77.42,77.49,77.41,77.45,49492.0,53.433,53.4813,53.4261,53.4537,49492.0
2015-06-08 12:00:00,77.44,77.47,77.41,77.45,20065.0,53.4468,53.4675,53.4261,53.4537,20065.0
2015-06-08 12:05:00,77.44,77.49,77.43,77.48,16943.0,53.4468,53.4813,53.4399,53.4744,16943.0
2015-06-08 12:10:00,77.48,77.55,77.47,77.52,44579.0,53.4744,53.5228,53.4675,53.5021,44579.0
2015-06-08 12:15:00,77.48,77.52,77.44,77.46,33419.0,53.4744,53.5021,53.4468,53.4606,33419.0
2015-06-08 12:20:00,77.47,77.52,77.41,77.41,23321.0,53.4675,53.5021,53.4261,53.4261,23321.0
2015-06-08 12:25:00,77.42,77.43,77.32,77.34,19819.0,53.433,53.4399,53.364,53.3778,19819.0
2015-06-08 12:30:00,77.34,77.41,77.33,77.37,16400.0,53.3778,53.4261,53.3709,53.3985,16400.0
2015-06-08 12:35:00,77.38,77.5,77.38,77.46,18980.0,53.4054,53.4882,53.4054,53.4606,18980.0
2015-06-08 12:40:00,77.44,77.49,77.37,77.37,13912.0,53.4468,53.4813,53.3985,53.3985,13912.0
2015-06-08 12:45:00,77.38,77.47,77.38,77.47,11927.0,53.4054,53.4675,53.4054,53.4675,11927.0
2015-06-08 12:50:00,77.42,77.44,77.36,77.39,11615.0,53.433,53.4468,53.3916,53.4123,11615.0
2015-06-08 12:55:00,77.39,77.42,77.38,77.41,8302.0,53.4123,53.433,53.4054,53.4261,8302.0
2015-06-08 13:00:00,77.4,77.42,77.37,77.38,17603.0,53.4192,53.433,53.3985,53.4054,17603.0
2015-06-08 13:05:00,77.37,77.41,77.35,77.39,12350.0,53.3985,53.4261,53.3847,53.4123,12350.0
2015-06-08 13:10:00,77.37,77.4,77.31,77.32,15935.0,53.3985,53.4192,53.3571,53.364,15935.0
2015-06-08 13:15:00,77.33,77.35,77.28,77.33,23644.0,53.3709,53.3847,53.3364,53.3709,23644.0
2015-06-08 13:20:00,77.33,77.38,77.31,77.38,25438.0,53.3709,53.4054,53.3571,53.4054,25438.0
2015-06-08 13:25:00,77.38,77.38,77.25,77.26,19333.0,53.4054,53.4054,53.3157,53.3226,19333.0
2015-06-08 13:30:00,77.25,77.26,77.19,77.19,26239.0,53.3157,53.3226,53.2743,53.2743,26239.0
2015-06-08 13:35:00,77.2,77.22,77.16,77.21,24702.0,53.2812,53.295,53.2536,53.2881,24702.0
2015-06-08 13:40:00,77.22,77.28,77.19,77.21,10202.0,53.295,53.3364,53.2743,53.2881,10202.0
2015-06-08 13:45:00,77.2,77.2,77.15,77.15,11252.0,53.2812,53.2812,53.2467,53.2467,11252.0
2015-06-08 13:50:00,77.17,77.21,77.15,77.17,17974.0,53.2605,53.2881,53.2467,53.2605,17974.0
2015-06-08 13:55:00,77.18,77.26,77.15,77.19,13947.0,53.2674,53.3226,53.2467,53.2743,13947.0
2015-06-08 14:00:00,77.18,77.2,77.15,77.18,15531.0,53.2674,53.2812,53.2467,53.2674,15531.0
2015-06-08 14:05:00,77.16,77.19,77.15,77.18,20363.0,53.2536,53.2743,53.2467,53.2674,20363.0
2015-06-08 14:10:00,77.17,77.17,77.07,77.12,25411.0,53.2605,53.2605,53.1915,53.226,25411.0
2015-06-08 14:15:00,77.13,77.16,77.09,77.15,40879.0,53.2329,53.2536,53.2053,53.2467,40879.0
2015-06-08 14:20:00,77.15,77.19,77.08,77.11,42930.0,53.2467,53.2743,53.1984,53.2191,42930.0
2015-06-08 14:25:00,77.11,77.16,77.08,77.16,26253.0,53.2191,53.2536,53.1984,53.2536,26253.0
2015-06-08 14:30:00,77.16,77.32,77.16,77.32,43214.0,53.2536,53.364,53.2536,53.364,43214.0
2015-06-08 14:35:00,77.32,77.4,77.29,77.39,49784.0,53.364,53.4192,53.3433,53.4123,49784.0
2015-06-08 14:40:00,77.39,77.46,77.38,77.39,39694.0,53.4123,53.4606,53.4054,53.4123,39694.0
2015-06-08 14:45:00,77.39,77.43,77.35,77.37,32398.0,53.4123,53.4399,53.3847,53.3985,32398.0
2015-06-08 14:50:00,77.37,77.44,77.35,77.39,52831.0,53.3985,53.4468,53.3847,53.4123,52831.0
2015-06-08 14:55:00,77.4,77.42,77.38,77.4,30190.0,53.4192,53.433,53.4054,53.4192,30190.0
2015-06-08 15:00:00,77.4,77.41,77.32,77.32,25264.0,53.4192,53.4261,53.364,53.364,25264.0
2015-06-08 15:05:00,77.32,77.38,77.32,77.35,23705.0,53.364,53.4054,53.364,53.3847,23705.0
2015-06-08 15:10:00,77.36,77.4,77.3,77.4,25350.0,53.3916,53.4192,53.3502,53.4192,25350.0
2015-06-08 15:15:00,77.4,77.43,77.38,77.4,27365.0,53.4192,53.4399,53.4054,53.4192,27365.0
2015-06-08 15:20:00,77.4,77.41,77.29,77.3,35793.0,53.4192,53.4261,53.3433,53.3502,35793.0
2015-06-08 15:25:00,77.3,77.34,77.29,77.29,135082.0,53.3502,53.3778,53.3433,53.3433,135082.0
2015-06-08 15:30:00,77.28,77.34,77.28,77.31,56394.0,53.3364,53.3778,53.3364,53.3571,56394.0
2015-06-08 15:35:00,77.29,77.33,77.27,77.27,40636.0,53.3433,53.3709,53.3295,53.3295,40636.0
2015-06-08 15:40:00,77.27,77.34,77.24,77.3,75468.0,53.3295,53.3778,53.3088,53.3502,75468.0
2015-06-08 15:45:00,77.29,77.38,77.26,77.35,76395.0,53.3433,53.4054,53.3226,53.3847,76395.0
2015-06-08 15:50:00,77.34,77.37,77.26,77.27,83025.0,53.3778,53.3985,53.3226,53.3295,83025.0
2015-06-08 15:55:00,77.27,77.31,77.17,77.19,175768.0,53.3295,53.3571,53.2605,53.2743,175768.0
2015-06-09 09:30:00,77.34,77.81,77.33,77.37,93765.0,53.3778,53.7022,53.3709,53.3985,93765.0
2015-06-09 09:35:00,77.39,77.79,77.35,77.35,54482.0,53.4123,53.6884,53.3847,53.3847,54482.0
2015-06-09 09:40:00,77.3,77.42,77.16,77.21,92182.0,53.3502,53.433,53.2536,53.2881,92182.0
2015-06-09 09:45:00,77.22,77.24,77.11,77.19,52165.0,53.295,53.3088,53.2191,53.2743,52165.0
2015-06-09 09:50:00,77.17,77.25,77.1,77.12,28013.0,53.2605,53.3157,53.2122,53.226,28013.0
2015-06-09 09:55:00,77.07,77.12,76.84,76.9,49742.0,53.1915,53.226,53.0327,53.0741,49742.0
2015-06-09 10:00:00,76.92,77.2,76.82,77.09,94128.0,53.0879,53.2812,53.0189,53.2053,94128.0
2015-06-09 10:05:00,77.06,77.22,77.0,77.18,66200.0,53.1846,53.295,53.1432,53.2674,66200.0
2015-06-09 10:10:00,77.17,77.2,77.02,77.03,45733.0,53.2605,53.2812,53.157,53.1639,45733.0
2015-06-09 10:15:00,77.01,77.05,76.9,76.98,104381.0,53.1501,53.1777,53.0741,53.1294,104381.0
2015-06-09 10:20:00,76.97,77.06,76.96,77.03,24009.0,53.1225,53.1846,53.1156,53.1639,24009.0
2015-06-09 10:25:00,77.03,77.07,76.98,77.0,31765.0,53.1639,53.1915,53.1294,53.1432,31765.0
2015-06-09 10:30:00,77.01,77.06,76.98,77.06,55758.0,53.1501,53.1846,53.1294,53.1846,55758.0
2015-06-09 10:35:00,77.05,77.17,77.05,77.12,75101.0,53.1777,53.2605,53.1777,53.226,75101.0
2015-06-09 10:40:00,77.11,77.15,76.99,77.0,41155.0,53.2191,53.2467,53.1363,53.1432,41155.0
2015-06-09 10:45:00,77.0,77.02,76.94,76.95,29976.0,53.1432,53.157,53.1018,53.1087,29976.0
2015-06-09 10:50:00,76.95,77.04,76.95,77.03,26856.0,53.1087,53.1708,53.1087,53.1639,26856.0
2015-06-09 10:55:00,77.04,77.11,77.03,77.06,26462.0,53.1708,53.2191,53.1639,53.1846,26462.0
2015-06-09 11:00:00,77.08,77.13,77.08,77.11,22764.0,53.1984,53.2329,53.1984,53.2191,22764.0
2015-06-09 11:05:00,77.12,77.13,76.98,77.02,27683.0,53.226,53.2329,53.1294,53.157,27683.0
2015-06-09 11:10:00,77.03,77.09,77.01,77.07,18307.0,53.1639,53.2053,53.1501,53.1915,18307.0
2015-06-09 11:15:00,77.06,77.06,77.0,77.05,14178.0,53.1846,53.1846,53.1432,53.1777,14178.0
2015-06-09 11:20:00,77.05,77.28,77.04,77.28,45287.0,53.1777,53.3364,53.1708,53.3364,45287.0
2015-06-09 11:25:00,77.29,77.29,77.18,77.2,57504.0,53.3433,53.3433,53.2674,53.2812,57504.0
2015-06-09 11:30:00,77.19,77.27,77.16,77.2,67662.0,53.2743,53.3295,53.2536,53.2812,67662.0
2015-06-09 11:35:00,77.2,77.33,77.18,77.31,44232.0,53.2812,53.3709,53.2674,53.3571,44232.0
2015-06-09 11:40:00,77.31,77.32,77.21,77.23,22257.0,53.3571,53.364,53.2881,53.3019,22257.0
2015-06-09 11:45:00,77.22,77.28,77.22,77.25,20073.0,53.295,53.3364,53.295,53.3157,20073.0
2015-06-09 11:50:00,77.25,77.26,77.18,77.18,33117.0,53.3157,53.3226,53.2674,53.2674,33117.0
2015-06-09 11:55:00,77.19,77.22,77.16,77.18,20873.0,53.2743,53.295,53.2536,53.2674,20873.0
2015-06-09 12:00:00,77.2,77.23,77.17,77.2,15797.0,53.2812,53.3019,53.2605,53.2812,15797.0
2015-06-09 12:05:00,77.19,77.24,77.15,77.2,22788.0,53.2743,53.3088,53.2467,53.2812,22788.0
2015-06-09 12:10:00,77.2,77.2,77.11,77.11,15004.0,53.2812,53.2812,53.2191,53.2191,15004.0
2015-06-09 12:15:00,77.13,77.13,77.05,77.1,9601.0,53.2329,53.2329,53.1777,53.2122,9601.0
2015-06-09 12:20:00,77.12,77.13,77.09,77.1,8400.0,53.226,53.2329,53.2053,53.2122,8400.0
2015-06-09 12:25:00,77.11,77.12,77.07,77.11,20355.0,53.2191,53.226,53.1915,53.2191,20355.0
2015-06-09 12:30:00,77.11,77.19,77.1,77.17,8746.0,53.2191,53.2743,53.2122,53.2605,8746.0
2015-06-09 12:35:00,77.17,77.18,77.14,77.18,20898.0,53.2605,53.2674,53.2398,53.2674,20898.0
2015-06-09 12:40:00,77.17,77.25,77.17,77.24,13127.0,53.2605,53.3157,53.2605,53.3088,13127.0
2015-06-09 12:45:00,77.23,77.23,77.14,77.14,10090.0,53.3019,53.3019,53.2398,53.2398,10090.0
2015-06-09 12:50:00,77.15,77.18,77.12,77.14,7001.0,53.2467,53.2674,53.226,53.2398,7001.0
2015-06-09 12:55:00,77.13,77.19,77.12,77.18,14484.0,53.2329,53.2743,53.226,53.2674,14484.0
2015-06-09 13:00:00,77.19,77.25,77.18,77.18,13084.0,53.2743,53.3157,53.2674,53.2674,13084.0
2015-06-09 13:05:00,77.18,77.21,77.17,77.2,29110.0,53.2674,53.2881,53.2605,53.2812,29110.0
2015-06-09 13:10:00,77.2,77.21,77.17,77.18,21060.0,53.2812,53.2881,53.2605,53.2674,21060.0
2015-06-09 13:15:00,77.17,77.2,77.15,77.18,15011.0,53.2605,53.2812,53.2467,53.2674,15011.0
2015-06-09 13:20:00,77.18,77.19,77.15,77.15,20023.0,53.2674,53.2743,53.2467,53.2467,20023.0
2015-06-09 13:25:00,77.15,77.19,77.12,77.14,17177.0,53.2467,53.2743,53.226,53.2398,17177.0
2015-06-09 13:30:00,77.12,77.15,77.1,77.15,13725.0,53.226,53.2467,53.2122,53.2467,13725.0
2015-06-09 13:35:00,77.15,77.18,77.15,77.17,13374.0,53.2467,53.2674,53.2467,53.2605,13374.0
2015-06-09 13:40:00,77.18,77.18,77.13,77.13,14458.0,53.2674,53.2674,53.2329,53.2329,14458.0
2015-06-09 13:45:00,77.13,77.14,77.07,77.07,14889.0,53.2329,53.2398,53.1915,53.1915,14889.0
2015-06-09 13:50:00,77.07,77.07,77.01,77.02,11433.0,53.1915,53.1915,53.1501,53.157,11433.0
2015-06-09 13:55:00,77.01,77.02,76.94,76.94,24416.0,53.1501,53.157,53.1018,53.1018,24416.0
2015-06-09 14:00:00,76.93,77.0,76.92,76.98,13053.0,53.0949,53.1432,53.0879,53.1294,13053.0
2015-06-09 14:05:00,76.97,77.05,76.96,77.03,9996.0,53.1225,53.1777,53.1156,53.1639,9996.0
2015-06-09 14:10:00,77.03,77.04,76.95,76.99,8808.0,53.1639,53.1708,53.1087,53.1363,8808.0
2015-06-09 14:15:00,76.98,77.0,76.94,76.99,8039.0,53.1294,53.1432,53.1018,53.1363,8039.0
2015-06-09 14:20:00,76.98,77.0,76.97,77.0,8613.0,53.1294,53.1432,53.1225,53.1432,8613.0
2015-06-09 14:25:00,77.01,77.05,77.0,77.03,15030.0,53.1501,53.1777,53.1432,53.1639,15030.0
2015-06-09 14:30:00,77.03,77.05,76.97,76.97,16605.0,53.1639,53.1777,53.1225,53.1225,16605.0
2015-06-09 14:35:00,76.97,77.12,76.97,77.12,15079.0,53.1225,53.226,53.1225,53.226,15079.0
2015-06-09 14:40:00,77.11,77.12,77.07,77.08,16662.0,53.2191,53.226,53.1915,53.1984,16662.0
2015-06-09 14:45:00,77.09,77.1,77.01,77.03,53369.0,53.2053,53.2122,53.1501,53.1639,53369.0
2015-06-09 14:50:00,77.03,77.03,76.93,76.97,14017.0,53.1639,53.1639,53.0949,53.1225,14017.0
2015-06-09 14:55:00,76.96,76.99,76.94,76.98,8791.0,53.1156,53.1363,53.1018,53.1294,8791.0
2015-06-09 15:00:00,76.97,77.01,76.94,76.94,37733.0,53.1225,53.1501,53.1018,53.1018,37733.0
2015-06-09 15:05:00,76.96,76.99,76.93,76.94,22712.0,53.1156,53.1363,53.0949,53.1018,22712.0
2015-06-09 15:10:00,76.94,76.96,76.91,76.93,16881.0,53.1018,53.1156,53.081,53.0949,16881.0
2015-06-09 15:15:00,76.94,76.95,76.86,76.88,44594.0,53.1018,53.1087,53.0465,53.0603,44594.0
2015-06-09 15:20:00,76.87,77.0,76.87,76.95,52161.0,53.0534,53.1432,53.0534,53.1087,52161.0
2015-06-09 15:25:00,76.95,76.95,76.83,76.85,21275.0,53.1087,53.1087,53.0258,53.0396,21275.0
2015-06-09 15:30:00,76.85,76.88,76.81,76.86,68234.0,53.0396,53.0603,53.012,53.0465,68234.0
2015-06-09 15:35:00,76.86,76.9,76.84,76.88,49592.0,53.0465,53.0741,53.0327,53.0603,49592.0
2015-06-09 15:40:00,76.87,76.89,76.75,76.78,32531.0,53.0534,53.0672,52.9706,52.9913,32531.0
2015-06-09 15:45:00,76.78,76.79,76.72,76.79,86091.0,52.9913,52.9982,52.9499,52.9982,86091.0
2015-06-09 15:50:00,76.79,76.94,76.78,76.91,77327.0,52.9982,53.1018,52.9913,53.081,77327.0
2015-06-09 15:55:00,76.9,76.95,76.77,76.8,231593.0,53.0741,53.1087,52.9844,53.0051,231593.0
2015-06-10 09:30:00,77.41,77.77,77.18,77.66,69062.0,53.4261,53.6746,53.2674,53.5987,69062.0
2015-06-10 09:35:00,77.72,77.96,77.65,77.83,47483.0,53.6401,53.8057,53.5918,53.716,47483.0
2015-06-10 09:40:00,77.81,77.99,77.74,77.97,58107.0,53.7022,53.8264,53.6539,53.8126,58107.0
2015-06-10 09:45:00,77.91,77.98,77.8,77.83,20675.0,53.7712,53.8195,53.6953,53.716,20675.0
2015-06-10 09:50:00,77.87,78.07,77.85,78.01,45762.0,53.7436,53.8816,53.7298,53.8402,45762.0
2015-06-10 09:55:00,78.01,78.02,77.86,77.87,39144.0,53.8402,53.8471,53.7367,53.7436,39144.0
2015-06-10 10:00:00,77.87,78.03,77.87,77.94,32297.0,53.7436,53.854,53.7436,53.7919,32297.0
2015-06-10 10:05:00,77.94,78.09,77.93,78.07,51686.0,53.7919,53.8954,53.785,53.8816,51686.0
2015-06-10 10:10:00,78.04,78.06,77.95,77.99,35739.0,53.8609,53.8747,53.7988,53.8264,35739.0
2015-06-10 10:15:00,78.01,78.05,77.94,78.01,24035.0,53.8402,53.8678,53.7919,53.8402,24035.0
2015-06-10 10:20:00,77.98,78.07,77.91,78.0,48079.0,53.8195,53.8816,53.7712,53.8333,48079.0
2015-06-10 10:25:00,77.99,78.1,77.96,78.07,22846.0,53.8264,53.9024,53.8057,53.8816,22846.0
2015-06-10 10:30:00,78.09,78.17,78.01,78.15,41318.0,53.8954,53.9507,53.8402,53.9369,41318.0
2015-06-10 10:35:00,78.11,78.18,77.97,77.97,20477.0,53.9093,53.9576,53.8126,53.8126,20477.0
2015-06-10 10:40:00,78.01,78.14,77.98,78.08,21573.0,53.8402,53.93,53.8195,53.8885,21573.0
2015-06-10 10:45:00,78.07,78.07,77.93,77.93,13172.0,53.8816,53.8816,53.785,53.785,13172.0
2015-06-10 10:50:00,77.94,78.04,77.92,77.98,15306.0,53.7919,53.8609,53.7781,53.8195,15306.0
2015-06-10 10:55:00,78.0,78.08,77.93,78.01,16836.0,53.8333,53.8885,53.785,53.8402,16836.0
2015-06-10 11:00:00,77.99,78.05,77.9,77.9,13775.0,53.8264,53.8678,53.7643,53.7643,13775.0
2015-06-10 11:05:00,77.93,77.94,77.83,77.84,25645.0,53.785,53.7919,53.716,53.7229,25645.0
2015-06-10 11:10:00,77.84,78.13,77.8,78.05,31603.0,53.7229,53.9231,53.6953,53.8678,31603.0
2015-06-10 11:15:00,78.04,78.15,77.98,78.01,22116.0,53.8609,53.9369,53.8195,53.8402,22116.0
2015-06-10 11:20:00,77.98,78.03,77.93,78.0,20966.0,53.8195,53.854,53.785,53.8333,20966.0
2015-06-10 11:25:00,77.99,78.04,77.95,78.0,21262.0,53.8264,53.8609,53.7988,53.8333,21262.0
2015-06-10 11:30:00,78.01,78.09,77.96,78.02,29427.0,53.8402,53.8954,53.8057,53.8471,29427.0
2015-06-10 11:35:00,78.02,78.14,78.02,78.11,30990.0,53.8471,53.93,53.8471,53.9093,30990.0
2015-06-10 11:40:00,78.11,78.12,78.06,78.09,39658.0,53.9093,53.9162,53.8747,53.8954,39658.0
2015-06-10 11:45:00,78.08,78.18,78.08,78.13,31219.0,53.8885,53.9576,53.8885,53.9231,31219.0
2015-06-10 11:50:00,78.13,78.13,78.03,78.06,56300.0,53.9231,53.9231,53.854,53.8747,56300.0
2015-06-10 11:55:00,78.06,78.08,77.99,77.99,58553.0,53.8747,53.8885,53.8264,53.8264,58553.0
2015-06-10 12:00:00,78.01,78.13,78.01,78.11,31565.0,53.8402,53.9231,53.8402,53.9093,31565.0
2015-06-10 12:05:00,78.11,78.13,78.04,78.1,29177.0,53.9093,53.9231,53.8609,53.9024,29177.0
2015-06-10 12:10:00,78.11,78.14,78.08,78.13,13431.0,53.9093,53.93,53.8885,53.9231,13431.0
2015-06-10 12:15:00,78.14,78.2,78.11,78.12,71742.0,53.93,53.9714,53.9093,53.9162,71742.0
2015-06-10 12:20:00,78.13,78.24,78.11,78.24,21200.0,53.9231,53.999,53.9093,53.999,21200.0
2015-06-10 12:25:00,78.23,78.35,78.23,78.25,45860.0,53.9921,54.0749,53.9921,54.0059,45860.0
2015-06-10 12:30:00,78.25,78.25,78.16,78.17,18672.0,54.0059,54.0059,53.9438,53.9507,18672.0
2015-06-10 12:35:00,78.17,78.22,78.16,78.19,11241.0,53.9507,53.9852,53.9438,53.9645,11241.0
2015-06-10 12:40:00,78.18,78.18,78.12,78.13,20676.0,53.9576,53.9576,53.9162,53.9231,20676.0
2015-06-10 12:45:00,78.12,78.13,78.03,78.04,40717.0,53.9162,53.9231,53.854,53.8609,40717.0
2015-06-10 12:50:00,78.03,78.04,77.99,78.0,33628.0,53.854,53.8609,53.8264,53.8333,33628.0
2015-06-10 12:55:00,78.0,78.03,77.95,77.99,23978.0,53.8333,53.854,53.7988,53.8264,23978.0
2015-06-10 13:00:00,77.98,77.98,77.91,77.92,20183.0,53.8195,53.8195,53.7712,53.7781,20183.0
2015-06-10 13:05:00,77.92,77.93,77.85,77.88,17213.0,53.7781,53.785,53.7298,53.7505,17213.0
2015-06-10 13:10:00,77.89,77.95,77.87,77.95,15149.0,53.7574,53.7988,53.7436,53.7988,15149.0
2015-06-10 13:15:00,77.95,77.96,77.86,77.9,17866.0,53.7988,53.8057,53.7367,53.7643,17866.0
2015-06-10 13:20:00,77.89,77.92,77.84,77.89,13872.0,53.7574,53.7781,53.7229,53.7574,13872.0
2015-06-10 13:25:00,77.89,77.93,77.87,77.92,11329.0,53.7574,53.785,53.7436,53.7781,11329.0
2015-06-10 13:30:00,77.91,77.92,77.76,77.77,16158.0,53.7712,53.7781,53.6677,53.6746,16158.0
2015-06-10 13:35:00,77.77,77.86,77.74,77.78,25803.0,53.6746,53.7367,53.6539,53.6815,25803.0
2015-06-10 13:40:00,77.78,77.79,77.7,77.71,17120.0,53.6815,53.6884,53.6263,53.6332,17120.0
2015-06-10 13:45:00,77.72,77.79,77.71,77.79,12727.0,53.6401,53.6884,53.6332,53.6884,12727.0
2015-06-10 13:50:00,77.76,77.82,77.75,77.82,17347.0,53.6677,53.7091,53.6608,53.7091,17347.0
2015-06-10 13:55:00,77.84,77.87,77.75,77.82,22005.0,53.7229,53.7436,53.6608,53.7091,22005.0
2015-06-10 14:00:00,77.83,77.86,77.79,77.79,24373.0,53.716,53.7367,53.6884,53.6884,24373.0
2015-06-10 14:05:00,77.8,77.83,77.72,77.72,22999.0,53.6953,53.716,53.6401,53.6401,22999.0
2015-06-10 14:10:00,77.73,77.75,77.67,77.75,25329.0,53.647,53.6608,53.6056,53.6608,25329.0
2015-06-10 14:15:00,77.74,77.84,77.72,77.81,30284.0,53.6539,53.7229,53.6401,53.7022,30284.0
2015-06-10 14:20:00,77.81,77.87,77.8,77.86,36033.0,53.7022,53.7436,53.6953,53.7367,36033.0
2015-06-10 14:25:00,77.86,77.9,77.85,77.86,26531.0,53.7367,53.7643,53.7298,53.7367,26531.0
2015-06-10 14:30:00,77.85,77.91,77.83,77.85,27052.0,53.7298,53.7712,53.716,53.7298,27052.0
2015-06-10 14:35:00,77.85,77.89,77.85,77.88,16341.0,53.7298,53.7574,53.7298,53.7505,16341.0
2015-06-10 14:40:00,77.88,77.9,77.8,77.82,29136.0,53.7505,53.7643,53.6953,53.7091,29136.0
2015-06-10 14:45:00,77.82,77.83,77.74,77.76,20738.0,53.7091,53.716,53.6539,53.6677,20738.0
2015-06-10 14:50:00,77.77,77.87,77.76,77.86,17860.0,53.6746,53.7436,53.6677,53.7367,17860.0
2015-06-10 14:55:00,77.86,77.93,77.86,77.93,18564.0,53.7367,53.785,53.7367,53.785,18564.0
2015-06-10 15:00:00,77.91,77.92,77.87,77.89,17336.0,53.7712,53.7781,53.7436,53.7574,17336.0
2015-06-10 15:05:00,77.89,77.92,77.87,77.87,43888.0,53.7574,53.7781,53.7436,53.7436,43888.0
2015-06-10 15:10:00,77.87,77.92,77.84,77.86,22718.0,53.7436,53.7781,53.7229,53.7367,22718.0
2015-06-10 15:15:00,77.86,77.93,77.84,77.91,22109.0,53.7367,53.785,53.7229,53.7712,22109.0
2015-06-10 15:20:00,77.9,77.91,77.85,77.89,28200.0,53.7643,53.7712,53.7298,53.7574,28200.0
2015-06-10 15:25:00,77.89,77.91,77.87,77.87,31292.0,53.7574,53.7712,53.7436,53.7436,31292.0
2015-06-10 15:30:00,77.86,77.92,77.82,77.9,37896.0,53.7367,53.7781,53.7091,53.7643,37896.0
2015-06-10 15:35:00,77.91,77.98,77.86,77.87,65026.0,53.7712,53.8195,53.7367,53.7436,65026.0
2015-06-10 15:40:00,77.87,77.91,77.83,77.91,60401.0,53.7436,53.7712,53.716,53.7712,60401.0
2015-06-10 15:45:00,77.91,77.96,77.86,77.86,89376.0,53.7712,53.8057,53.7367,53.7367,89376.0
2015-06-10 15:50:00,77.87,77.9,77.86,77.87,61371.0,53.7436,53.7643,53.7367,53.7436,61371.0
2015-06-10 15:55:00,77.87,77.87,77.75,77.79,227795.0,53.7436,53.7436,53.6608,53.6884,227795.0
2015-06-11 09:30:00,77.98,78.15,77.48,77.86,89889.0,53.8195,53.9369,53.4744,53.7367,89889.0
2015-06-11 09:35:00,77.9,78.14,77.76,78.04,24660.0,53.7643,53.93,53.6677,53.8609,24660.0
2015-06-11 09:40:00,78.05,78.31,78.05,78.25,34546.0,53.8678,54.0473,53.8678,54.0059,34546.0
2015-06-11 09:45:00,78.25,78.36,78.18,78.34,32755.0,54.0059,54.0818,53.9576,54.068,32755.0
2015-06-11 09:50:00,78.38,78.4,78.3,78.33,14050.0,54.0956,54.1094,54.0404,54.0611,14050.0
2015-06-11 09:55:00,78.35,78.46,78.27,78.34,27525.0,54.0749,54.1508,54.0197,54.068,27525.0
2015-06-11 10:00:00,78.34,78.44,78.33,78.4,31606.0,54.068,54.137,54.0611,54.1094,31606.0
2015-06-11 10:05:00,78.4,78.51,78.4,78.5,38320.0,54.1094,54.1853,54.1094,54.1784,38320.0
2015-06-11 10:10:00,78.49,78.61,78.47,78.61,13948.0,54.1715,54.2543,54.1577,54.2543,13948.0
2015-06-11 10:15:00,78.61,78.68,78.53,78.68,24061.0,54.2543,54.3026,54.1991,54.3026,24061.0
2015-06-11 10:20:00,78.67,78.82,78.66,78.75,30703.0,54.2957,54.3993,54.2888,54.351,30703.0
2015-06-11 10:25:00,78.75,78.92,78.74,78.92,15814.0,54.351,54.4683,54.3441,54.4683,15814.0
2015-06-11 10:30:00,78.92,78.92,78.66,78.74,40530.0,54.4683,54.4683,54.2888,54.3441,40530.0
2015-06-11 10:35:00,78.73,78.79,78.7,78.72,32438.0,54.3372,54.3786,54.3165,54.3303,32438.0
2015-06-11 10:40:00,78.72,78.84,78.67,78.81,62001.0,54.3303,54.4131,54.2957,54.3924,62001.0
2015-06-11 10:45:00,78.81,78.99,78.81,78.94,20552.0,54.3924,54.5166,54.3924,54.4821,20552.0
2015-06-11 10:50:00,78.92,78.94,78.85,78.93,15434.0,54.4683,54.4821,54.42,54.4752,15434.0
2015-06-11 10:55:00,78.92,78.93,78.8,78.8,16797.0,54.4683,54.4752,54.3855,54.3855,16797.0
2015-06-11 11:00:00,78.79,78.9,78.76,78.77,136698.0,54.3786,54.4545,54.3579,54.3648,136698.0
2015-06-11 11:05:00,78.81,79.02,78.81,79.02,248319.0,54.3924,54.5373,54.3924,54.5373,248319.0
2015-06-11 11:10:00,79.0,79.11,78.99,79.05,22969.0,54.5235,54.5994,54.5166,54.558,22969.0
2015-06-11 11:15:00,79.04,79.07,79.01,79.03,31761.0,54.5511,54.5718,54.5304,54.5442,31761.0
2015-06-11 11:20:00,79.05,79.06,78.98,79.01,39060.0,54.558,54.5649,54.5097,54.5304,39060.0
2015-06-11 11:25:00,79.02,79.04,78.99,79.0,32266.0,54.5373,54.5511,54.5166,54.5235,32266.0
2015-06-11 11:30:00,79.0,79.16,78.99,79.13,35282.0,54.5235,54.6339,54.5166,54.6132,35282.0
2015-06-11 11:35:00,79.13,79.3,79.13,79.24,27977.0,54.6132,54.7306,54.6132,54.6891,27977.0
2015-06-11 11:40:00,79.23,79.23,79.08,79.08,21751.0,54.6822,54.6822,54.5787,54.5787,21751.0
2015-06-11 11:45:00,79.06,79.14,79.05,79.1,17235.0,54.5649,54.6201,54.558,54.5925,17235.0
2015-06-11 11:50:00,79.11,79.13,79.07,79.07,28242.0,54.5994,54.6132,54.5718,54.5718,28242.0
2015-06-11 11:55:00,79.06,79.17,79.03,79.15,29280.0,54.5649,54.6408,54.5442,54.627,29280.0
2015-06-11 12:00:00,79.15,79.22,79.13,79.2,15601.0,54.627,54.6753,54.6132,54.6615,15601.0
2015-06-11 12:05:00,79.2,79.22,79.12,79.15,16798.0,54.6615,54.6753,54.6063,54.627,16798.0
2015-06-11 12:10:00,79.14,79.18,79.09,79.16,13675.0,54.6201,54.6477,54.5856,54.6339,13675.0
2015-06-11 12:15:00,79.15,79.15,79.06,79.08,15428.0,54.627,54.627,54.5649,54.5787,15428.0
2015-06-11 12:20:00,79.07,79.11,79.03,79.03,15368.0,54.5718,54.5994,54.5442,54.5442,15368.0
2015-06-11 12:25:00,79.04,79.11,79.04,79.1,9750.0,54.5511,54.5994,54.5511,54.5925,9750.0
2015-06-11 12:30:00,79.12,79.18,79.09,79.17,15600.0,54.6063,54.6477,54.5856,54.6408,15600.0
2015-06-11 12:35:00,79.16,79.22,79.15,79.16,9984.0,54.6339,54.6753,54.627,54.6339,9984.0
2015-06-11 12:40:00,79.15,79.16,79.08,79.11,18419.0,54.627,54.6339,54.5787,54.5994,18419.0
2015-06-11 12:45:00,79.11,79.13,79.04,79.05,18675.0,54.5994,54.6132,54.5511,54.558,18675.0
2015-06-11 12:50:00,79.04,79.13,79.04,79.11,23647.0,54.5511,54.6132,54.5511,54.5994,23647.0
2015-06-11 12:55:00,79.09,79.12,79.07,79.11,11250.0,54.5856,54.6063,54.5718,54.5994,11250.0
2015-06-11 13:00:00,79.1,79.12,79.05,79.07,11612.0,54.5925,54.6063,54.558,54.5718,11612.0
2015-06-11 13:05:00,79.05,79.1,79.05,79.1,15491.0,54.558,54.5925,54.558,54.5925,15491.0
2015-06-11 13:10:00,79.09,79.11,79.04,79.06,13356.0,54.5856,54.5994,54.5511,54.5649,13356.0
2015-06-11 13:15:00,79.06,79.12,79.04,79.1,14191.0,54.5649,54.6063,54.5511,54.5925,14191.0
2015-06-11 13:20:00,79.1,79.17,79.1,79.16,17318.0,54.5925,54.6408,54.5925,54.6339,17318.0
2015-06-11 13:25:00,79.14,79.17,79.14,79.16,18901.0,54.6201,54.6408,54.6201,54.6339,18901.0
2015-06-11 13:30:00,79.16,79.16,79.09,79.1,13849.0,54.6339,54.6339,54.5856,54.5925,13849.0
2015-06-11 13:35:00,79.08,79.11,79.03,79.04,13612.0,54.5787,54.5994,54.5442,54.5511,13612.0
2015-06-11 13:40:00,79.05,79.09,79.0,79.05,13698.0,54.558,54.5856,54.5235,54.558,13698.0
2015-06-11 13:45:00,79.06,79.1,79.0,79.03,132247.0,54.5649,54.5925,54.5235,54.5442,132247.0
2015-06-11 13:50:00,79.02,79.15,79.02,79.15,73899.0,54.5373,54.627,54.5373,54.627,73899.0
2015-06-11 13:55:00,79.16,79.19,79.11,79.13,22202.0,54.6339,54.6546,54.5994,54.6132,22202.0
2015-06-11 14:00:00,79.13,79.15,79.12,79.15,13085.0,54.6132,54.627,54.6063,54.627,13085.0
2015-06-11 14:05:00,79.14,79.16,79.09,79.1,16520.0,54.6201,54.6339,54.5856,54.5925,16520.0
2015-06-11 14:10:00,79.1,79.12,79.05,79.08,30572.0,54.5925,54.6063,54.558,54.5787,30572.0
2015-06-11 14:15:00,79.07,79.07,78.91,78.91,51584.0,54.5718,54.5718,54.4614,54.4614,51584.0
2015-06-11 14:20:00,78.92,78.95,78.89,78.9,21024.0,54.4683,54.489,54.4476,54.4545,21024.0
2015-06-11 14:25:00,78.88,78.9,78.84,78.89,48236.0,54.4407,54.4545,54.4131,54.4476,48236.0
2015-06-11 14:30:00,78.87,78.89,78.84,78.85,26639.0,54.4338,54.4476,54.4131,54.42,26639.0
2015-06-11 14:35:00,78.85,78.88,78.81,78.81,34300.0,54.42,54.4407,54.3924,54.3924,34300.0
2015-06-11 14:40:00,78.8,78.82,78.76,78.78,54744.0,54.3855,54.3993,54.3579,54.3717,54744.0
2015-06-11 14:45:00,78.78,78.83,78.75,78.81,14077.0,54.3717,54.4062,54.351,54.3924,14077.0
2015-06-11 14:50:00,78.79,78.85,78.79,78.79,19763.0,54.3786,54.42,54.3786,54.3786,19763.0
2015-06-11 14:55:00,78.79,78.81,78.77,78.79,20586.0,54.3786,54.3924,54.3648,54.3786,20586.0
2015-06-11 15:00:00,78.79,78.81,78.75,78.77,31114.0,54.3786,54.3924,54.351,54.3648,31114.0
2015-06-11 15:05:00,78.78,78.78,78.73,78.75,26067.0,54.3717,54.3717,54.3372,54.351,26067.0
2015-06-11 15:10:00,78.73,78.76,78.68,78.7,31319.0,54.3372,54.3579,54.3026,54.3165,31319.0
2015-06-11 15:15:00,78.7,78.71,78.63,78.64,26320.0,54.3165,54.3234,54.2681,54.275,26320.0
2015-06-11 15:20:00,78.63,78.63,78.58,78.61,47331.0,54.2681,54.2681,54.2336,54.2543,47331.0
2015-06-11 15:25:00,78.59,78.65,78.56,78.63,21550.0,54.2405,54.2819,54.2198,54.2681,21550.0
2015-06-11 15:30:00,78.63,78.73,78.58,78.58,33846.0,54.2681,54.3372,54.2336,54.2336,33846.0
2015-06-11 15:35:00,78.57,78.61,78.51,78.55,33613.0,54.2267,54.2543,54.1853,54.2129,33613.0
2015-06-11 15:40:00,78.56,78.6,78.48,78.55,43323.0,54.2198,54.2474,54.1646,54.2129,43323.0
2015-06-11 15:45:00,78.54,78.64,78.52,78.64,75457.0,54.206,54.275,54.1922,54.275,75457.0
2015-06-11 15:50:00,78.62,78.64,78.59,78.62,78308.0,54.2612,54.275,54.2405,54.2612,78308.0
2015-06-11 15:55:00,78.61,78.66,78.53,78.65,101097.0,54.2543,54.2888,54.1991,54.2819,101097.0
2015-06-12 09:30:00,78.16,78.34,78.1,78.19,31013.0,53.9438,54.068,53.9024,53.9645,31013.0
2015-06-12 09:35:00,78.22,78.34,78.1,78.12,17319.0,53.9852,54.068,53.9024,53.9162,17319.0
2015-06-12 09:40:00,78.12,78.16,77.92,78.0,37909.0,53.9162,53.9438,53.7781,53.8333,37909.0
2015-06-12 09:45:00,78.0,78.01,77.86,77.87,14957.0,53.8333,53.8402,53.7367,53.7436,14957.0
2015-06-12 09:50:00,77.86,77.9,77.69,77.74,32402.0,53.7367,53.7643,53.6194,53.6539,32402.0
2015-06-12 09:55:00,77.76,77.76,77.57,77.6,22742.0,53.6677,53.6677,53.5366,53.5573,22742.0
2015-06-12 10:00:00,77.62,77.83,77.6,77.8,20662.0,53.5711,53.716,53.5573,53.6953,20662.0
2015-06-12 10:05:00,77.79,77.8,77.58,77.58,26027.0,53.6884,53.6953,53.5435,53.5435,26027.0
2015-06-12 10:10:00,77.57,77.59,77.37,77.4,35358.0,53.5366,53.5504,53.3985,53.4192,35358.0
2015-06-12 10:15:00,77.4,77.51,77.37,77.46,37052.0,53.4192,53.4951,53.3985,53.4606,37052.0
2015-06-12 10:20:00,77.44,77.52,77.38,77.39,38795.0,53.4468,53.5021,53.4054,53.4123,38795.0
2015-06-12 10:25:00,77.36,77.36,77.17,77.21,31661.0,53.3916,53.3916,53.2605,53.2881,31661.0
2015-06-12 10:30:00,77.21,77.28,77.17,77.22,39094.0,53.2881,53.3364,53.2605,53.295,39094.0
2015-06-12 10:35:00,77.23,77.24,77.09,77.24,37789.0,53.3019,53.3088,53.2053,53.3088,37789.0
2015-06-12 10:40:00,77.22,77.35,77.17,77.23,61191.0,53.295,53.3847,53.2605,53.3019,61191.0
2015-06-12 10:45:00,77.22,77.22,77.07,77.07,15605.0,53.295,53.295,53.1915,53.1915,15605.0
2015-06-12 10:50:00,77.07,77.12,77.03,77.08,18145.0,53.1915,53.226,53.1639,53.1984,18145.0
2015-06-12 10:55:00,77.08,77.09,76.94,77.0,39336.0,53.1984,53.2053,53.1018,53.1432,39336.0
2015-06-12 11:00:00,76.99,77.07,76.97,77.07,28046.0,53.1363,53.1915,53.1225,53.1915,28046.0
2015-06-12 11:05:00,77.08,77.19,77.08,77.18,14933.0,53.1984,53.2743,53.1984,53.2674,14933.0
2015-06-12 11:10:00,77.17,77.34,77.14,77.34,27219.0,53.2605,53.3778,53.2398,53.3778,27219.0
2015-06-12 11:15:00,77.33,77.38,77.23,77.31,21127.0,53.3709,53.4054,53.3019,53.3571,21127.0
2015-06-12 11:20:00,77.3,77.4,77.3,77.38,20528.0,53.3502,53.4192,53.3502,53.4054,20528.0
2015-06-12 11:25:00,77.36,77.51,77.36,77.41,12512.0,53.3916,53.4951,53.3916,53.4261,12512.0
2015-06-12 11:30:00,77.41,77.45,77.38,77.44,12533.0,53.4261,53.4537,53.4054,53.4468,12533.0
2015-06-12 11:35:00,77.43,77.46,77.37,77.45,9818.0,53.4399,53.4606,53.3985,53.4537,9818.0
2015-06-12 11:40:00,77.44,77.46,77.35,77.46,10944.0,53.4468,53.4606,53.3847,53.4606,10944.0
2015-06-12 11:45:00,77.45,77.48,77.35,77.39,10921.0,53.4537,53.4744,53.3847,53.4123,10921.0
2015-06-12 11:50:00,77.38,77.48,77.38,77.44,9926.0,53.4054,53.4744,53.4054,53.4468,9926.0
2015-06-12 11:55:00,77.44,77.46,77.41,77.42,10548.0,53.4468,53.4606,53.4261,53.433,10548.0
2015-06-12 12:00:00,77.42,77.46,77.41,77.44,18341.0,53.433,53.4606,53.4261,53.4468,18341.0
2015-06-12 12:05:00,77.45,77.47,77.4,77.44,8245.0,53.4537,53.4675,53.4192,53.4468,8245.0
2015-06-12 12:10:00,77.42,77.44,77.35,77.42,15567.0,53.433,53.4468,53.3847,53.433,15567.0
2015-06-12 12:15:00,77.42,77.47,77.4,77.47,11817.0,53.433,53.4675,53.4192,53.4675,11817.0
2015-06-12 12:20:00,77.46,77.5,77.45,77.47,9552.0,53.4606,53.4882,53.4537,53.4675,9552.0
2015-06-12 12:25:00,77.46,77.48,77.42,77.47,11638.0,53.4606,53.4744,53.433,53.4675,11638.0
2015-06-12 12:30:00,77.45,77.5,77.44,77.5,11755.0,53.4537,53.4882,53.4468,53.4882,11755.0
2015-06-12 12:35:00,77.5,77.51,77.45,77.49,6508.0,53.4882,53.4951,53.4537,53.4813,6508.0
2015-06-12 12:40:00,77.49,77.49,77.38,77.39,14430.0,53.4813,53.4813,53.4054,53.4123,14430.0
2015-06-12 12:45:00,77.39,77.48,77.39,77.48,9315.0,53.4123,53.4744,53.4123,53.4744,9315.0
2015-06-12 12:50:00,77.48,77.5,77.41,77.42,11883.0,53.4744,53.4882,53.4261,53.433,11883.0
2015-06-12 12:55:00,77.42,77.47,77.42,77.44,7273.0,53.433,53.4675,53.433,53.4468,7273.0
2015-06-12 13:00:00,77.46,77.49,77.43,77.45,7586.0,53.4606,53.4813,53.4399,53.4537,7586.0
2015-06-12 13:05:00,77.43,77.48,77.43,77.48,6909.0,53.4399,53.4744,53.4399,53.4744,6909.0
2015-06-12 13:10:00,77.48,77.51,77.45,77.45,10080.0,53.4744,53.4951,53.4537,53.4537,10080.0
2015-06-12 13:15:00,77.45,77.5,77.42,77.5,13615.0,53.4537,53.4882,53.433,53.4882,13615.0
2015-06-12 13:20:00,77.5,77.51,77.44,77.45,18852.0,53.4882,53.4951,53.4468,53.4537,18852.0
2015-06-12 13:25:00,77.45,77.48,77.42,77.47,14636.0,53.4537,53.4744,53.433,53.4675,14636.0
2015-06-12 13:30:00,77.48,77.52,77.45,77.45,10341.0,53.4744,53.5021,53.4537,53.4537,10341.0
2015-06-12 13:35:00,77.45,77.52,77.45,77.48,10982.0,53.4537,53.5021,53.4537,53.4744,10982.0
2015-06-12 13:40:00,77.46,77.52,77.4,77.41,33548.0,53.4606,53.5021,53.4192,53.4261,33548.0
2015-06-12 13:45:00,77.41,77.43,77.37,77.37,14300.0,53.4261,53.4399,53.3985,53.3985,14300.0
2015-06-12 13:50:00,77.38,77.39,77.35,77.38,11404.0,53.4054,53.4123,53.3847,53.4054,11404.0
2015-06-12 13:55:00,77.37,77.42,77.35,77.41,15829.0,53.3985,53.433,53.3847,53.4261,15829.0
2015-06-12 14:00:00,77.42,77.48,77.42,77.44,11131.0,53.433,53.4744,53.433,53.4468,11131.0
2015-06-12 14:05:00,77.45,77.45,77.36,77.39,12472.0,53.4537,53.4537,53.3916,53.4123,12472.0
2015-06-12 14:10:00,77.37,77.42,77.35,77.38,12810.0,53.3985,53.433,53.3847,53.4054,12810.0
2015-06-12 14:15:00,77.38,77.4,77.35,77.36,12070.0,53.4054,53.4192,53.3847,53.3916,12070.0
2015-06-12 14:20:00,77.36,77.37,77.29,77.29,14846.0,53.3916,53.3985,53.3433,53.3433,14846.0
2015-06-12 14:25:00,77.28,77.34,77.27,77.34,11272.0,53.3364,53.3778,53.3295,53.3778,11272.0
2015-06-12 14:30:00,77.35,77.35,77.28,77.28,20134.0,53.3847,53.3847,53.3364,53.3364,20134.0
2015-06-12 14:35:00,77.3,77.39,77.3,77.35,14103.0,53.3502,53.4123,53.3502,53.3847,14103.0
2015-06-12 14:40:00,77.33,77.45,77.33,77.44,13930.0,53.3709,53.4537,53.3709,53.4468,13930.0
2015-06-12 14:45:00,77.46,77.52,77.45,77.49,21723.0,53.4606,53.5021,53.4537,53.4813,21723.0
2015-06-12 14:50:00,77.5,77.53,77.47,77.5,10426.0,53.4882,53.509,53.4675,53.4882,10426.0
2015-06-12 14:55:00,77.5,77.52,77.45,77.5,16289.0,53.4882,53.5021,53.4537,53.4882,16289.0
2015-06-12 15:00:00,77.5,77.5,77.45,77.5,17040.0,53.4882,53.4882,53.4537,53.4882,17040.0
2015-06-12 15:05:00,77.49,77.5,77.44,77.5,21995.0,53.4813,53.4882,53.4468,53.4882,21995.0
2015-06-12 15:10:00,77.49,77.58,77.48,77.53,21444.0,53.4813,53.5435,53.4744,53.509,21444.0
2015-06-12 15:15:00,77.52,77.57,77.52,77.54,20874.0,53.5021,53.5366,53.5021,53.5159,20874.0
2015-06-12 15:20:00,77.54,77.56,77.51,77.51,37125.0,53.5159,53.5297,53.4951,53.4951,37125.0
2015-06-12 15:25:00,77.51,77.61,77.51,77.61,22890.0,53.4951,53.5642,53.4951,53.5642,22890.0
2015-06-12 15:30:00,77.61,77.66,77.57,77.58,28413.0,53.5642,53.5987,53.5366,53.5435,28413.0
2015-06-12 15:35:00,77.59,77.6,77.53,77.57,34354.0,53.5504,53.5573,53.509,53.5366,34354.0
2015-06-12 15:40:00,77.55,77.61,77.52,77.61,36806.0,53.5228,53.5642,53.5021,53.5642,36806.0
2015-06-12 15:45:00,77.61,77.62,77.56,77.61,44364.0,53.5642,53.5711,53.5297,53.5642,44364.0
2015-06-12 15:50:00,77.59,77.6,77.57,77.58,33251.0,53.5504,53.5573,53.5366,53.5435,33251.0
2015-06-12 15:55:00,77.58,77.7,77.54,77.63,232212.0,53.5435,53.6263,53.5159,53.578,232212.0
2015-06-15 09:30:00,77.7,78.0,77.4,77.74,63324.0,53.6263,53.8333,53.4192,53.6539,63324.0
2015-06-15 09:35:00,77.75,77.75,77.48,77.55,65192.0,53.6608,53.6608,53.4744,53.5228,65192.0
2015-06-15 09:40:00,77.55,77.62,77.16,77.47,47787.0,53.5228,53.5711,53.2536,53.4675,47787.0
2015-06-15 09:45:00,77.47,77.63,77.45,77.56,29533.0,53.4675,53.578,53.4537,53.5297,29533.0
2015-06-15 09:50:00,77.54,77.54,77.37,77.42,28518.0,53.5159,53.5159,53.3985,53.433,28518.0
2015-06-15 09:55:00,77.4,77.51,77.34,77.49,13968.0,53.4192,53.4951,53.3778,53.4813,13968.0
2015-06-15 10:00:00,77.47,77.59,77.45,77.5,17995.0,53.4675,53.5504,53.4537,53.4882,17995.0
2015-06-15 10:05:00,77.53,77.58,77.45,77.53,19794.0,53.509,53.5435,53.4537,53.509,19794.0
2015-06-15 10:10:00,77.52,77.67,77.49,77.66,24774.0,53.5021,53.6056,53.4813,53.5987,24774.0
2015-06-15 10:15:00,77.66,77.66,77.48,77.48,19143.0,53.5987,53.5987,53.4744,53.4744,19143.0
2015-06-15 10:20:00,77.49,77.51,77.32,77.35,63429.0,53.4813,53.4951,53.364,53.3847,63429.0
2015-06-15 10:25:00,77.35,77.51,77.31,77.48,22635.0,53.3847,53.4951,53.3571,53.4744,22635.0
2015-06-15 10:30:00,77.48,77.52,77.42,77.44,33333.0,53.4744,53.5021,53.433,53.4468,33333.0
2015-06-15 10:35:00,77.43,77.58,77.41,77.56,45985.0,53.4399,53.5435,53.4261,53.5297,45985.0
2015-06-15 10:40:00,77.58,77.58,77.43,77.46,15122.0,53.5435,53.5435,53.4399,53.4606,15122.0
2015-06-15 10:45:00,77.45,77.61,77.45,77.52,13712.0,53.4537,53.5642,53.4537,53.5021,13712.0
2015-06-15 10:50:00,77.54,77.54,77.45,77.54,14428.0,53.5159,53.5159,53.4537,53.5159,14428.0
2015-06-15 10:55:00,77.53,77.6,77.53,77.58,8140.0,53.509,53.5573,53.509,53.5435,8140.0
2015-06-15 11:00:00,77.59,77.74,77.55,77.62,36926.0,53.5504,53.6539,53.5228,53.5711,36926.0
2015-06-15 11:05:00,77.64,77.81,77.59,77.78,22998.0,53.5849,53.7022,53.5504,53.6815,22998.0
2015-06-15 11:10:00,77.8,77.92,77.78,77.79,14712.0,53.6953,53.7781,53.6815,53.6884,14712.0
2015-06-15 11:15:00,77.8,77.83,77.79,77.8,15421.0,53.6953,53.716,53.6884,53.6953,15421.0
2015-06-15 11:20:00,77.79,77.82,77.73,77.75,19788.0,53.6884,53.7091,53.647,53.6608,19788.0
2015-06-15 11:25:00,77.75,77.78,77.7,77.7,13835.0,53.6608,53.6815,53.6263,53.6263,13835.0
2015-06-15 11:30:00,77.7,77.72,77.66,77.71,21188.0,53.6263,53.6401,53.5987,53.6332,21188.0
2015-06-15 11:35:00,77.69,77.7,77.57,77.59,16034.0,53.6194,53.6263,53.5366,53.5504,16034.0
2015-06-15 11:40:00,77.59,77.71,77.59,77.66,28815.0,53.5504,53.6332,53.5504,53.5987,28815.0
2015-06-15 11:45:00,77.66,77.67,77.59,77.64,12531.0,53.5987,53.6056,53.5504,53.5849,12531.0
2015-06-15 11:50:00,77.63,77.74,77.63,77.74,12225.0,53.578,53.6539,53.578,53.6539,12225.0
2015-06-15 11:55:00,77.71,77.71,77.59,77.61,10034.0,53.6332,53.6332,53.5504,53.5642,10034.0
2015-06-15 12:00:00,77.61,77.63,77.56,77.63,11118.0,53.5642,53.578,53.5297,53.578,11118.0
2015-06-15 12:05:00,77.62,77.67,77.59,77.67,10061.0,53.5711,53.6056,53.5504,53.6056,10061.0
2015-06-15 12:10:00,77.67,77.74,77.64,77.72,10382.0,53.6056,53.6539,53.5849,53.6401,10382.0
2015-06-15 12:15:00,77.75,77.81,77.71,77.8,7252.0,53.6608,53.7022,53.6332,53.6953,7252.0
2015-06-15 12:20:00,77.8,77.8,77.7,77.75,9158.0,53.6953,53.6953,53.6263,53.6608,9158.0
2015-06-15 12:25:00,77.75,77.76,77.69,77.76,13986.0,53.6608,53.6677,53.6194,53.6677,13986.0
2015-06-15 12:30:00,77.76,77.78,77.74,77.75,9245.0,53.6677,53.6815,53.6539,53.6608,9245.0
2015-06-15 12:35:00,77.75,77.75,77.66,77.69,8800.0,53.6608,53.6608,53.5987,53.6194,8800.0
2015-06-15 12:40:00,77.69,77.82,77.67,77.82,16060.0,53.6194,53.7091,53.6056,53.7091,16060.0
2015-06-15 12:45:00,77.81,77.88,77.81,77.87,9781.0,53.7022,53.7505,53.7022,53.7436,9781.0
2015-06-15 12:50:00,77.9,77.9,77.84,77.84,10599.0,53.7643,53.7643,53.7229,53.7229,10599.0
2015-06-15 12:55:00,77.87,77.89,77.84,77.86,13179.0,53.7436,53.7574,53.7229,53.7367,13179.0
2015-06-15 13:00:00,77.88,77.94,77.84,77.94,10004.0,53.7505,53.7919,53.7229,53.7919,10004.0
2015-06-15 13:05:00,77.93,77.98,77.84,77.95,25006.0,53.785,53.8195,53.7229,53.7988,25006.0
2015-06-15 13:10:00,77.95,77.98,77.92,77.95,9563.0,53.7988,53.8195,53.7781,53.7988,9563.0
2015-06-15 13:15:00,77.95,78.02,77.94,78.02,12024.0,53.7988,53.8471,53.7919,53.8471,12024.0
2015-06-15 13:20:00,78.01,78.04,77.94,77.94,11126.0,53.8402,53.8609,53.7919,53.7919,11126.0
2015-06-15 13:25:00,77.94,77.95,77.86,77.89,15140.0,53.7919,53.7988,53.7367,53.7574,15140.0
2015-06-15 13:30:00,77.89,77.91,77.78,77.8,24282.0,53.7574,53.7712,53.6815,53.6953,24282.0
2015-06-15 13:35:00,77.8,77.82,77.76,77.78,12258.0,53.6953,53.7091,53.6677,53.6815,12258.0
2015-06-15 13:40:00,77.78,77.78,77.64,77.7,21605.0,53.6815,53.6815,53.5849,53.6263,21605.0
2015-06-15 13:45:00,77.65,77.69,77.62,77.62,20120.0,53.5918,53.6194,53.5711,53.5711,20120.0
2015-06-15 13:50:00,77.64,77.95,77.64,77.79,48442.0,53.5849,53.7988,53.5849,53.6884,48442.0
2015-06-15 13:55:00,77.79,77.81,77.72,77.77,11617.0,53.6884,53.7022,53.6401,53.6746,11617.0
2015-06-15 14:00:00,77.78,77.81,77.75,77.77,17294.0,53.6815,53.7022,53.6608,53.6746,17294.0
2015-06-15 14:05:00,77.77,77.84,77.76,77.78,10553.0,53.6746,53.7229,53.6677,53.6815,10553.0
2015-06-15 14:10:00,77.79,77.89,77.75,77.84,18609.0,53.6884,53.7574,53.6608,53.7229,18609.0
2015-06-15 14:15:00,77.84,77.9,77.83,77.85,12252.0,53.7229,53.7643,53.716,53.7298,12252.0
2015-06-15 14:20:00,77.85,77.85,77.78,77.79,8652.0,53.7298,53.7298,53.6815,53.6884,8652.0
2015-06-15 14:25:00,77.78,77.79,77.69,77.75,14208.0,53.6815,53.6884,53.6194,53.6608,14208.0
2015-06-15 14:30:00,77.75,77.78,77.71,77.71,19845.0,53.6608,53.6815,53.6332,53.6332,19845.0
2015-06-15 14:35:00,77.71,77.75,77.68,77.71,15696.0,53.6332,53.6608,53.6125,53.6332,15696.0
2015-06-15 14:40:00,77.7,77.76,77.68,77.72,17572.0,53.6263,53.6677,53.6125,53.6401,17572.0
2015-06-15 14:45:00,77.71,77.76,77.7,77.74,19983.0,53.6332,53.6677,53.6263,53.6539,19983.0
2015-06-15 14:50:00,77.73,77.73,77.66,77.67,18309.0,53.647,53.647,53.5987,53.6056,18309.0
2015-06-15 14:55:00,77.66,77.67,77.59,77.59,18656.0,53.5987,53.6056,53.5504,53.5504,18656.0
2015-06-15 15:00:00,77.58,77.65,77.58,77.61,21254.0,53.5435,53.5918,53.5435,53.5642,21254.0
2015-06-15 15:05:00,77.62,77.7,77.61,77.66,21644.0,53.5711,53.6263,53.5642,53.5987,21644.0
2015-06-15 15:10:00,77.66,77.67,77.62,77.66,19382.0,53.5987,53.6056,53.5711,53.5987,19382.0
2015-06-15 15:15:00,77.66,77.69,77.63,77.69,26350.0,53.5987,53.6194,53.578,53.6194,26350.0
2015-06-15 15:20:00,77.68,77.71,77.65,77.65,25653.0,53.6125,53.6332,53.5918,53.5918,25653.0
2015-06-15 15:25:00,77.65,77.69,77.64,77.69,22289.0,53.5918,53.6194,53.5849,53.6194,22289.0
2015-06-15 15:30:00,77.68,77.71,77.66,77.67,20416.0,53.6125,53.6332,53.5987,53.6056,20416.0
2015-06-15 15:35:00,77.68,77.89,77.67,77.87,86567.0,53.6125,53.7574,53.6056,53.7436,86567.0
2015-06-15 15:40:00,77.87,78.05,77.85,78.01,59661.0,53.7436,53.8678,53.7298,53.8402,59661.0
2015-06-15 15:45:00,78.0,78.08,77.98,78.04,75323.0,53.8333,53.8885,53.8195,53.8609,75323.0
2015-06-15 15:50:00,78.03,78.04,77.95,77.97,62800.0,53.854,53.8609,53.7988,53.8126,62800.0
2015-06-15 15:55:00,77.98,78.09,77.95,78.08,230136.0,53.8195,53.8954,53.7988,53.8885,230136.0
2015-06-16 09:30:00,78.0,78.0,77.56,77.77,61817.0,53.8333,53.8333,53.5297,53.6746,61817.0
2015-06-16 09:35:00,77.7,77.89,77.7,77.85,43065.0,53.6263,53.7574,53.6263,53.7298,43065.0
2015-06-16 09:40:00,77.81,77.88,77.66,77.72,38700.0,53.7022,53.7505,53.5987,53.6401,38700.0
2015-06-16 09:45:00,77.73,77.81,77.4,77.45,34189.0,53.647,53.7022,53.4192,53.4537,34189.0
2015-06-16 09:50:00,77.47,77.62,77.36,77.38,31356.0,53.4675,53.5711,53.3916,53.4054,31356.0
2015-06-16 09:55:00,77.4,77.53,77.38,77.48,37905.0,53.4192,53.509,53.4054,53.4744,37905.0
2015-06-16 10:00:00,77.46,77.47,77.35,77.43,32942.0,53.4606,53.4675,53.3847,53.4399,32942.0
2015-06-16 10:05:00,77.4,77.4,77.28,77.33,36764.0,53.4192,53.4192,53.3364,53.3709,36764.0
2015-06-16 10:10:00,77.31,77.36,77.27,77.31,38734.0,53.3571,53.3916,53.3295,53.3571,38734.0
2015-06-16 10:15:00,77.31,77.57,77.31,77.53,47613.0,53.3571,53.5366,53.3571,53.509,47613.0
2015-06-16 10:20:00,77.52,77.63,77.47,77.59,23613.0,53.5021,53.578,53.4675,53.5504,23613.0
2015-06-16 10:25:00,77.59,77.6,77.54,77.56,23939.0,53.5504,53.5573,53.5159,53.5297,23939.0
2015-06-16 10:30:00,77.57,77.58,77.49,77.51,30335.0,53.5366,53.5435,53.4813,53.4951,30335.0
2015-06-16 10:35:00,77.51,77.57,77.48,77.54,25922.0,53.4951,53.5366,53.4744,53.5159,25922.0
2015-06-16 10:40:00,77.54,77.64,77.5,77.61,31145.0,53.5159,53.5849,53.4882,53.5642,31145.0
2015-06-16 10:45:00,77.61,77.64,77.55,77.57,24781.0,53.5642,53.5849,53.5228,53.5366,24781.0
2015-06-16 10:50:00,77.56,77.56,77.49,77.54,24659.0,53.5297,53.5297,53.4813,53.5159,24659.0
2015-06-16 10:55:00,77.53,77.73,77.53,77.73,33061.0,53.509,53.647,53.509,53.647,33061.0
2015-06-16 11:00:00,77.73,77.73,77.64,77.69,32003.0,53.647,53.647,53.5849,53.6194,32003.0
2015-06-16 11:05:00,77.69,77.72,77.61,77.61,18700.0,53.6194,53.6401,53.5642,53.5642,18700.0
2015-06-16 11:10:00,77.61,77.77,77.61,77.74,23941.0,53.5642,53.6746,53.5642,53.6539,23941.0
2015-06-16 11:15:00,77.74,77.76,77.61,77.62,26743.0,53.6539,53.6677,53.5642,53.5711,26743.0
2015-06-16 11:20:00,77.62,77.63,77.53,77.55,18200.0,53.5711,53.578,53.509,53.5228,18200.0
2015-06-16 11:25:00,77.55,77.77,77.55,77.76,24594.0,53.5228,53.6746,53.5228,53.6677,24594.0
2015-06-16 11:30:00,77.74,77.83,77.73,77.77,26470.0,53.6539,53.716,53.647,53.6746,26470.0
2015-06-16 11:35:00,77.79,78.06,77.76,78.02,66519.0,53.6884,53.8747,53.6677,53.8471,66519.0
2015-06-16 11:40:00,78.0,78.1,77.97,78.06,36321.0,53.8333,53.9024,53.8126,53.8747,36321.0
2015-06-16 11:45:00,78.06,78.2,78.04,78.2,24239.0,53.8747,53.9714,53.8609,53.9714,24239.0
2015-06-16 11:50:00,78.18,78.19,78.08,78.16,26907.0,53.9576,53.9645,53.8885,53.9438,26907.0
2015-06-16 11:55:00,78.16,78.21,78.11,78.18,12933.0,53.9438,53.9783,53.9093,53.9576,12933.0
2015-06-16 12:00:00,78.19,78.2,78.07,78.11,17970.0,53.9645,53.9714,53.8816,53.9093,17970.0
2015-06-16 12:05:00,78.1,78.18,78.08,78.13,16271.0,53.9024,53.9576,53.8885,53.9231,16271.0
2015-06-16 12:10:00,78.13,78.17,78.09,78.09,16385.0,53.9231,53.9507,53.8954,53.8954,16385.0
2015-06-16 12:15:00,78.08,78.13,78.06,78.12,17066.0,53.8885,53.9231,53.8747,53.9162,17066.0
2015-06-16 12:20:00,78.09,78.09,77.98,77.98,9800.0,53.8954,53.8954,53.8195,53.8195,9800.0
2015-06-16 12:25:00,77.97,77.98,77.88,77.97,16961.0,53.8126,53.8195,53.7505,53.8126,16961.0
2015-06-16 12:30:00,77.97,77.99,77.92,77.96,11393.0,53.8126,53.8264,53.7781,53.8057,11393.0
2015-06-16 12:35:00,77.96,78.04,77.96,78.02,10532.0,53.8057,53.8609,53.8057,53.8471,10532.0
2015-06-16 12:40:00,78.03,78.03,77.92,77.92,12140.0,53.854,53.854,53.7781,53.7781,12140.0
2015-06-16 12:45:00,77.91,77.92,77.88,77.88,9577.0,53.7712,53.7781,53.7505,53.7505,9577.0
2015-06-16 12:50:00,77.89,77.95,77.88,77.94,13647.0,53.7574,53.7988,53.7505,53.7919,13647.0
2015-06-16 12:55:00,77.92,77.95,77.92,77.95,6416.0,53.7781,53.7988,53.7781,53.7988,6416.0
2015-06-16 13:00:00,77.95,78.09,77.94,78.07,16499.0,53.7988,53.8954,53.7919,53.8816,16499.0
2015-06-16 13:05:00,78.07,78.12,78.07,78.1,9662.0,53.8816,53.9162,53.8816,53.9024,9662.0
2015-06-16 13:10:00,78.09,78.09,78.03,78.07,13030.0,53.8954,53.8954,53.854,53.8816,13030.0
2015-06-16 13:15:00,78.05,78.06,77.99,77.99,12401.0,53.8678,53.8747,53.8264,53.8264,12401.0
2015-06-16 13:20:00,77.99,78.03,77.98,78.02,11868.0,53.8264,53.854,53.8195,53.8471,11868.0
2015-06-16 13:25:00,78.02,78.07,78.0,78.0,13662.0,53.8471,53.8816,53.8333,53.8333,13662.0
2015-06-16 13:30:00,78.01,78.06,77.99,78.0,12252.0,53.8402,53.8747,53.8264,53.8333,12252.0
2015-06-16 13:35:00,78.01,78.02,77.98,78.01,20062.0,53.8402,53.8471,53.8195,53.8402,20062.0
2015-06-16 13:40:00,78.03,78.06,78.0,78.01,14101.0,53.854,53.8747,53.8333,53.8402,14101.0
2015-06-16 13:45:00,78.03,78.03,77.99,77.99,13402.0,53.854,53.854,53.8264,53.8264,13402.0
2015-06-16 13:50:00,77.98,78.02,77.96,77.98,26161.0,53.8195,53.8471,53.8057,53.8195,26161.0
2015-06-16 13:55:00,77.98,78.05,77.96,78.05,18262.0,53.8195,53.8678,53.8057,53.8678,18262.0
2015-06-16 14:00:00,78.05,78.07,77.99,78.01,18524.0,53.8678,53.8816,53.8264,53.8402,18524.0
2015-06-16 14:05:00,78.01,78.08,78.0,78.06,24224.0,53.8402,53.8885,53.8333,53.8747,24224.0
2015-06-16 14:10:00,78.06,78.07,78.03,78.04,19816.0,53.8747,53.8816,53.854,53.8609,19816.0
2015-06-16 14:15:00,78.05,78.06,78.0,78.04,27982.0,53.8678,53.8747,53.8333,53.8609,27982.0
2015-06-16 14:20:00,78.04,78.05,78.02,78.03,15191.0,53.8609,53.8678,53.8471,53.854,15191.0
2015-06-16 14:25:00,78.03,78.07,78.03,78.05,36630.0,53.854,53.8816,53.854,53.8678,36630.0
2015-06-16 14:30:00,78.05,78.23,78.05,78.22,55481.0,53.8678,53.9921,53.8678,53.9852,55481.0
2015-06-16 14:35:00,78.23,78.26,78.21,78.23,14818.0,53.9921,54.0128,53.9783,53.9921,14818.0
2015-06-16 14:40:00,78.23,78.29,78.22,78.26,21205.0,53.9921,54.0335,53.9852,54.0128,21205.0
2015-06-16 14:45:00,78.26,78.33,78.26,78.3,22247.0,54.0128,54.0611,54.0128,54.0404,22247.0
2015-06-16 14:50:00,78.3,78.33,78.24,78.25,18401.0,54.0404,54.0611,53.999,54.0059,18401.0
2015-06-16 14:55:00,78.25,78.25,78.22,78.24,18577.0,54.0059,54.0059,53.9852,53.999,18577.0
2015-06-16 15:00:00,78.25,78.3,78.2,78.3,25135.0,54.0059,54.0404,53.9714,54.0404,25135.0
2015-06-16 15:05:00,78.29,78.29,78.21,78.22,20100.0,54.0335,54.0335,53.9783,53.9852,20100.0
2015-06-16 15:10:00,78.21,78.23,78.2,78.2,22657.0,53.9783,53.9921,53.9714,53.9714,22657.0
2015-06-16 15:15:00,78.2,78.27,78.2,78.25,30770.0,53.9714,54.0197,53.9714,54.0059,30770.0
2015-06-16 15:20:00,78.25,78.28,78.23,78.28,30906.0,54.0059,54.0266,53.9921,54.0266,30906.0
2015-06-16 15:25:00,78.28,78.33,78.26,78.33,26608.0,54.0266,54.0611,54.0128,54.0611,26608.0
2015-06-16 15:30:00,78.33,78.44,78.32,78.42,40141.0,54.0611,54.137,54.0542,54.1232,40141.0
2015-06-16 15:35:00,78.43,78.44,78.35,78.36,26642.0,54.1301,54.137,54.0749,54.0818,26642.0
2015-06-16 15:40:00,78.36,78.36,78.21,78.21,39003.0,54.0818,54.0818,53.9783,53.9783,39003.0
2015-06-16 15:45:00,78.2,78.33,78.19,78.3,44780.0,53.9714,54.0611,53.9645,54.0404,44780.0
2015-06-16 15:50:00,78.3,78.3,78.25,78.28,47362.0,54.0404,54.0404,54.0059,54.0266,47362.0
2015-06-16 15:55:00,78.28,78.42,78.27,78.39,93099.0,54.0266,54.1232,54.0197,54.1025,93099.0
2015-06-17 09:30:00,79.15,79.25,78.97,79.05,75287.0,54.627,54.696,54.5028,54.558,75287.0
2015-06-17 09:35:00,79.0,79.26,78.99,79.16,16894.0,54.5235,54.7029,54.5166,54.6339,16894.0
2015-06-17 09:40:00,79.16,79.36,79.08,79.34,30603.0,54.6339,54.772,54.5787,54.7582,30603.0
2015-06-17 09:45:00,79.37,79.54,79.21,79.37,31457.0,54.7789,54.8962,54.6684,54.7789,31457.0
2015-06-17 09:50:00,79.39,79.55,79.37,79.46,35936.0,54.7927,54.9031,54.7789,54.841,35936.0
2015-06-17 09:55:00,79.44,79.66,79.44,79.61,32549.0,54.8272,54.979,54.8272,54.9445,32549.0
2015-06-17 10:00:00,79.62,79.64,79.45,79.48,32417.0,54.9514,54.9652,54.8341,54.8548,32417.0
2015-06-17 10:05:00,79.47,79.55,79.43,79.5,21459.0,54.8479,54.9031,54.8203,54.8686,21459.0
2015-06-17 10:10:00,79.48,79.54,79.4,79.41,25943.0,54.8548,54.8962,54.7996,54.8065,25943.0
2015-06-17 10:15:00,79.41,79.42,79.27,79.27,31443.0,54.8065,54.8134,54.7099,54.7099,31443.0
2015-06-17 10:20:00,79.27,79.34,79.26,79.34,17907.0,54.7099,54.7582,54.7029,54.7582,17907.0
2015-06-17 10:25:00,79.35,79.45,79.33,79.44,11086.0,54.7651,54.8341,54.7513,54.8272,11086.0
2015-06-17 10:30:00,79.42,79.42,79.04,79.04,26026.0,54.8134,54.8134,54.5511,54.5511,26026.0
2015-06-17 10:35:00,79.07,79.07,78.87,78.92,105774.0,54.5718,54.5718,54.4338,54.4683,105774.0
2015-06-17 10:40:00,78.9,79.0,78.82,78.82,39534.0,54.4545,54.5235,54.3993,54.3993,39534.0
2015-06-17 10:45:00,78.85,78.87,78.65,78.7,32932.0,54.42,54.4338,54.2819,54.3165,32932.0
2015-06-17 10:50:00,78.7,78.7,78.53,78.54,42833.0,54.3165,54.3165,54.1991,54.206,42833.0
2015-06-17 10:55:00,78.54,78.65,78.47,78.59,74945.0,54.206,54.2819,54.1577,54.2405,74945.0
2015-06-17 11:00:00,78.59,78.68,78.57,78.59,68749.0,54.2405,54.3026,54.2267,54.2405,68749.0
2015-06-17 11:05:00,78.58,78.59,78.37,78.41,57524.0,54.2336,54.2405,54.0887,54.1163,57524.0
2015-06-17 11:10:00,78.37,78.45,78.37,78.41,31575.0,54.0887,54.1439,54.0887,54.1163,31575.0
2015-06-17 11:15:00,78.42,78.46,78.38,78.39,56450.0,54.1232,54.1508,54.0956,54.1025,56450.0
2015-06-17 11:20:00,78.4,78.41,78.32,78.34,46451.0,54.1094,54.1163,54.0542,54.068,46451.0
2015-06-17 11:25:00,78.33,78.4,78.24,78.24,67659.0,54.0611,54.1094,53.999,53.999,67659.0
2015-06-17 11:30:00,78.24,78.26,78.16,78.24,62405.0,53.999,54.0128,53.9438,53.999,62405.0
2015-06-17 11:35:00,78.22,78.48,78.21,78.48,36532.0,53.9852,54.1646,53.9783,54.1646,36532.0
2015-06-17 11:40:00,78.5,78.51,78.22,78.22,25897.0,54.1784,54.1853,53.9852,53.9852,25897.0
2015-06-17 11:45:00,78.23,78.35,78.23,78.34,6385.0,53.9921,54.0749,53.9921,54.068,6385.0
2015-06-17 11:50:00,78.32,78.38,78.27,78.38,15140.0,54.0542,54.0956,54.0197,54.0956,15140.0
2015-06-17 11:55:00,78.4,78.43,78.28,78.31,19677.0,54.1094,54.1301,54.0266,54.0473,19677.0
2015-06-17 12:00:00,78.31,78.34,78.22,78.26,19340.0,54.0473,54.068,53.9852,54.0128,19340.0
2015-06-17 12:05:00,78.26,78.36,78.21,78.29,27954.0,54.0128,54.0818,53.9783,54.0335,27954.0
2015-06-17 12:10:00,78.26,78.31,78.2,78.21,22057.0,54.0128,54.0473,53.9714,53.9783,22057.0
2015-06-17 12:15:00,78.21,78.24,78.08,78.21,27812.0,53.9783,53.999,53.8885,53.9783,27812.0
2015-06-17 12:20:00,78.2,78.37,78.19,78.34,11400.0,53.9714,54.0887,53.9645,54.068,11400.0
2015-06-17 12:25:00,78.35,78.37,78.25,78.29,16344.0,54.0749,54.0887,54.0059,54.0335,16344.0
2015-06-17 12:30:00,78.29,78.31,78.23,78.23,7708.0,54.0335,54.0473,53.9921,53.9921,7708.0
2015-06-17 12:35:00,78.23,78.23,78.12,78.12,11754.0,53.9921,53.9921,53.9162,53.9162,11754.0
2015-06-17 12:40:00,78.12,78.23,78.06,78.09,19795.0,53.9162,53.9921,53.8747,53.8954,19795.0
2015-06-17 12:45:00,78.1,78.15,78.0,78.05,18500.0,53.9024,53.9369,53.8333,53.8678,18500.0
2015-06-17 12:50:00,78.04,78.11,78.04,78.09,21591.0,53.8609,53.9093,53.8609,53.8954,21591.0
2015-06-17 12:55:00,78.09,78.2,78.04,78.15,25179.0,53.8954,53.9714,53.8609,53.9369,25179.0
2015-06-17 13:00:00,78.14,78.19,78.13,78.18,9773.0,53.93,53.9645,53.9231,53.9576,9773.0
2015-06-17 13:05:00,78.16,78.18,78.1,78.13,14300.0,53.9438,53.9576,53.9024,53.9231,14300.0
2015-06-17 13:10:00,78.13,78.13,78.07,78.08,9070.0,53.9231,53.9231,53.8816,53.8885,9070.0
2015-06-17 13:15:00,78.07,78.07,78.0,78.01,14656.0,53.8816,53.8816,53.8333,53.8402,14656.0
2015-06-17 13:20:00,78.02,78.02,77.96,77.98,15417.0,53.8471,53.8471,53.8057,53.8195,15417.0
2015-06-17 13:25:00,77.98,78.12,77.92,78.06,38033.0,53.8195,53.9162,53.7781,53.8747,38033.0
2015-06-17 13:30:00,78.06,78.24,78.06,78.21,19668.0,53.8747,53.999,53.8747,53.9783,19668.0
2015-06-17 13:35:00,78.2,78.34,78.14,78.28,35614.0,53.9714,54.068,53.93,54.0266,35614.0
2015-06-17 13:40:00,78.29,78.29,78.24,78.27,8213.0,54.0335,54.0335,53.999,54.0197,8213.0
2015-06-17 13:45:00,78.27,78.32,78.2,78.23,21236.0,54.0197,54.0542,53.9714,53.9921,21236.0
2015-06-17 13:50:00,78.23,78.47,78.23,78.43,22124.0,53.9921,54.1577,53.9921,54.1301,22124.0
2015-06-17 13:55:00,78.46,78.57,78.43,78.52,21393.0,54.1508,54.2267,54.1301,54.1922,21393.0
2015-06-17 14:00:00,78.48,79.07,78.21,78.83,48014.0,54.1646,54.5718,53.9783,54.4062,48014.0
2015-06-17 14:05:00,78.86,78.97,78.65,78.76,20001.0,54.4269,54.5028,54.2819,54.3579,20001.0
2015-06-17 14:10:00,78.74,78.84,78.65,78.77,15591.0,54.3441,54.4131,54.2819,54.3648,15591.0
2015-06-17 14:15:00,78.79,78.87,78.58,78.63,17786.0,54.3786,54.4338,54.2336,54.2681,17786.0
2015-06-17 14:20:00,78.64,78.65,78.45,78.51,23104.0,54.275,54.2819,54.1439,54.1853,23104.0
2015-06-17 14:25:00,78.49,78.59,78.47,78.47,17424.0,54.1715,54.2405,54.1577,54.1577,17424.0
2015-06-17 14:30:00,78.47,78.65,78.46,78.6,16777.0,54.1577,54.2819,54.1508,54.2474,16777.0
2015-06-17 14:35:00,78.61,78.65,78.56,78.63,16864.0,54.2543,54.2819,54.2198,54.2681,16864.0
2015-06-17 14:40:00,78.65,78.9,78.65,78.8,21600.0,54.2819,54.4545,54.2819,54.3855,21600.0
2015-06-17 14:45:00,78.8,78.93,78.79,78.9,13833.0,54.3855,54.4752,54.3786,54.4545,13833.0
2015-06-17 14:50:00,78.89,78.97,78.84,78.96,22372.0,54.4476,54.5028,54.4131,54.4959,22372.0
2015-06-17 14:55:00,78.95,79.0,78.91,78.97,16397.0,54.489,54.5235,54.4614,54.5028,16397.0
2015-06-17 15:00:00,78.97,79.0,78.85,78.85,21971.0,54.5028,54.5235,54.42,54.42,21971.0
2015-06-17 15:05:00,78.84,78.92,78.84,78.87,28112.0,54.4131,54.4683,54.4131,54.4338,28112.0
2015-06-17 15:10:00,78.87,78.99,78.86,78.88,25408.0,54.4338,54.5166,54.4269,54.4407,25408.0
2015-06-17 15:15:00,78.89,79.02,78.89,79.0,38899.0,54.4476,54.5373,54.4476,54.5235,38899.0
2015-06-17 15:20:00,78.99,79.06,78.98,79.03,36985.0,54.5166,54.5649,54.5097,54.5442,36985.0
2015-06-17 15:25:00,79.02,79.07,78.99,79.04,28618.0,54.5373,54.5718,54.5166,54.5511,28618.0
2015-06-17 15:30:00,79.04,79.04,78.95,79.01,31789.0,54.5511,54.5511,54.489,54.5304,31789.0
2015-06-17 15:35:00,79.02,79.05,78.95,78.96,32454.0,54.5373,54.558,54.489,54.4959,32454.0
2015-06-17 15:40:00,78.95,78.97,78.87,78.91,49639.0,54.489,54.5028,54.4338,54.4614,49639.0
2015-06-17 15:45:00,78.91,78.91,78.79,78.83,55033.0,54.4614,54.4614,54.3786,54.4062,55033.0
2015-06-17 15:50:00,78.84,78.9,78.83,78.86,47473.0,54.4131,54.4545,54.4062,54.4269,47473.0
2015-06-17 15:55:00,78.86,78.9,78.79,78.84,119801.0,54.4269,54.4545,54.3786,54.4131,119801.0
2015-06-18 09:30:00,78.91,79.34,78.8,78.91,62533.0,54.4614,54.7582,54.3855,54.4614,62533.0
2015-06-18 09:35:00,79.06,79.2,78.96,79.17,26912.0,54.5649,54.6615,54.4959,54.6408,26912.0
2015-06-18 09:40:00,79.17,79.34,79.06,79.21,37483.0,54.6408,54.7582,54.5649,54.6684,37483.0
2015-06-18 09:45:00,79.23,79.49,79.21,79.48,56170.0,54.6822,54.8617,54.6684,54.8548,56170.0
2015-06-18 09:50:00,79.48,79.5,79.33,79.36,15717.0,54.8548,54.8686,54.7513,54.772,15717.0
2015-06-18 09:55:00,79.33,79.45,79.33,79.45,32272.0,54.7513,54.8341,54.7513,54.8341,32272.0
2015-06-18 10:00:00,79.46,79.77,79.37,79.71,49064.0,54.841,55.0549,54.7789,55.0135,49064.0
2015-06-18 10:05:00,79.71,79.72,79.57,79.69,23316.0,55.0135,55.0204,54.9169,54.9997,23316.0
2015-06-18 10:10:00,79.67,79.71,79.57,79.63,35889.0,54.9859,55.0135,54.9169,54.9583,35889.0
2015-06-18 10:15:00,79.62,79.69,79.57,79.67,21104.0,54.9514,54.9997,54.9169,54.9859,21104.0
2015-06-18 10:20:00,79.65,79.68,79.58,79.64,23069.0,54.9721,54.9928,54.9238,54.9652,23069.0
2015-06-18 10:25:00,79.65,79.65,79.53,79.57,15408.0,54.9721,54.9721,54.8893,54.9169,15408.0
2015-06-18 10:30:00,79.58,79.65,79.53,79.65,17946.0,54.9238,54.9721,54.8893,54.9721,17946.0
2015-06-18 10:35:00,79.64,79.64,79.48,79.48,24031.0,54.9652,54.9652,54.8548,54.8548,24031.0
2015-06-18 10:40:00,79.5,79.53,79.45,79.53,16385.0,54.8686,54.8893,54.8341,54.8893,16385.0
2015-06-18 10:45:00,79.54,79.69,79.54,79.65,17389.0,54.8962,54.9997,54.8962,54.9721,17389.0
2015-06-18 10:50:00,79.64,79.75,79.63,79.71,16309.0,54.9652,55.0411,54.9583,55.0135,16309.0
2015-06-18 10:55:00,79.72,79.78,79.71,79.74,20630.0,55.0204,55.0618,55.0135,55.0342,20630.0
2015-06-18 11:00:00,79.75,79.85,79.7,79.81,24750.0,55.0411,55.1101,55.0066,55.0825,24750.0
2015-06-18 11:05:00,79.83,79.94,79.83,79.93,23793.0,55.0963,55.1723,55.0963,55.1654,23793.0
2015-06-18 11:10:00,79.94,79.94,79.86,79.87,18051.0,55.1723,55.1723,55.1171,55.124,18051.0
2015-06-18 11:15:00,79.87,79.9,79.78,79.88,14732.0,55.124,55.1447,55.0618,55.1309,14732.0
2015-06-18 11:20:00,79.88,79.91,79.86,79.91,13867.0,55.1309,55.1516,55.1171,55.1516,13867.0
2015-06-18 11:25:00,79.9,79.98,79.89,79.95,17275.0,55.1447,55.1999,55.1378,55.1792,17275.0
2015-06-18 11:30:00,79.96,80.0,79.93,80.0,18513.0,55.1861,55.2137,55.1654,55.2137,18513.0
2015-06-18 11:35:00,79.99,80.0,79.94,79.96,9672.0,55.2068,55.2137,55.1723,55.1861,9672.0
2015-06-18 11:40:00,79.96,80.14,79.96,80.09,42626.0,55.1861,55.3103,55.1861,55.2758,42626.0
2015-06-18 11:45:00,80.1,80.22,80.1,80.18,24489.0,55.2827,55.3655,55.2827,55.3379,24489.0
2015-06-18 11:50:00,80.19,80.19,80.07,80.16,22169.0,55.3448,55.3448,55.262,55.3241,22169.0
2015-06-18 11:55:00,80.16,80.16,80.05,80.08,13798.0,55.3241,55.3241,55.2482,55.2689,13798.0
2015-06-18 12:00:00,80.08,80.15,80.07,80.07,15694.0,55.2689,55.3172,55.262,55.262,15694.0
2015-06-18 12:05:00,80.06,80.14,80.06,80.1,16977.0,55.2551,55.3103,55.2551,55.2827,16977.0
2015-06-18 12:10:00,80.08,80.16,80.05,80.13,15052.0,55.2689,55.3241,55.2482,55.3034,15052.0
2015-06-18 12:15:00,80.14,80.24,80.12,80.23,19011.0,55.3103,55.3793,55.2965,55.3724,19011.0
2015-06-18 12:20:00,80.23,80.43,80.19,80.39,27228.0,55.3724,55.5104,55.3448,55.4828,27228.0
2015-06-18 12:25:00,80.4,80.41,80.21,80.21,17213.0,55.4897,55.4966,55.3586,55.3586,17213.0
2015-06-18 12:30:00,80.25,80.44,80.21,80.42,31075.0,55.3862,55.5174,55.3586,55.5035,31075.0
2015-06-18 12:35:00,80.42,80.48,80.35,80.42,67467.0,55.5035,55.545,55.4552,55.5035,67467.0
2015-06-18 12:40:00,80.41,80.43,80.27,80.33,17856.0,55.4966,55.5104,55.4,55.4414,17856.0
2015-06-18 12:45:00,80.31,80.44,80.31,80.37,16706.0,55.4276,55.5174,55.4276,55.469,16706.0
2015-06-18 12:50:00,80.37,80.43,80.36,80.38,19185.0,55.469,55.5104,55.4621,55.4759,19185.0
2015-06-18 12:55:00,80.36,80.37,80.32,80.32,12073.0,55.4621,55.469,55.4345,55.4345,12073.0
2015-06-18 13:00:00,80.33,80.37,80.32,80.35,15595.0,55.4414,55.469,55.4345,55.4552,15595.0
2015-06-18 13:05:00,80.35,80.36,80.23,80.24,16388.0,55.4552,55.4621,55.3724,55.3793,16388.0
2015-06-18 13:10:00,80.23,80.28,80.19,80.23,14885.0,55.3724,55.4069,55.3448,55.3724,14885.0
2015-06-18 13:15:00,80.22,80.23,80.16,80.17,15497.0,55.3655,55.3724,55.3241,55.331,15497.0
2015-06-18 13:20:00,80.17,80.19,80.03,80.14,21906.0,55.331,55.3448,55.2344,55.3103,21906.0
2015-06-18 13:25:00,80.16,80.19,80.11,80.14,9402.0,55.3241,55.3448,55.2896,55.3103,9402.0
2015-06-18 13:30:00,80.14,80.19,80.12,80.12,13280.0,55.3103,55.3448,55.2965,55.2965,13280.0
2015-06-18 13:35:00,80.13,80.21,80.13,80.16,12629.0,55.3034,55.3586,55.3034,55.3241,12629.0
2015-06-18 13:40:00,80.16,80.25,80.16,80.23,11208.0,55.3241,55.3862,55.3241,55.3724,11208.0
2015-06-18 13:45:00,80.23,80.25,80.1,80.1,14607.0,55.3724,55.3862,55.2827,55.2827,14607.0
2015-06-18 13:50:00,80.09,80.1,80.02,80.02,21678.0,55.2758,55.2827,55.2275,55.2275,21678.0
2015-06-18 13:55:00,80.02,80.02,79.94,79.95,16929.0,55.2275,55.2275,55.1723,55.1792,16929.0
2015-06-18 14:00:00,79.94,80.0,79.89,79.98,26413.0,55.1723,55.2137,55.1378,55.1999,26413.0
2015-06-18 14:05:00,79.98,80.03,79.92,79.95,16854.0,55.1999,55.2344,55.1585,55.1792,16854.0
2015-06-18 14:10:00,79.93,79.97,79.9,79.93,26190.0,55.1654,55.193,55.1447,55.1654,26190.0
2015-06-18 14:15:00,79.95,80.03,79.88,80.03,36760.0,55.1792,55.2344,55.1309,55.2344,36760.0
2015-06-18 14:20:00,80.03,80.21,80.03,80.19,17635.0,55.2344,55.3586,55.2344,55.3448,17635.0
2015-06-18 14:25:00,80.17,80.23,80.13,80.21,15412.0,55.331,55.3724,55.3034,55.3586,15412.0
2015-06-18 14:30:00,80.19,80.27,80.16,80.25,19441.0,55.3448,55.4,55.3241,55.3862,19441.0
2015-06-18 14:35:00,80.24,80.29,80.16,80.28,17742.0,55.3793,55.4138,55.3241,55.4069,17742.0
2015-06-18 14:40:00,80.28,80.29,80.22,80.24,18011.0,55.4069,55.4138,55.3655,55.3793,18011.0
2015-06-18 14:45:00,80.24,80.25,80.1,80.12,45551.0,55.3793,55.3862,55.2827,55.2965,45551.0
2015-06-18 14:50:00,80.11,80.11,80.03,80.03,14322.0,55.2896,55.2896,55.2344,55.2344,14322.0
2015-06-18 14:55:00,80.02,80.03,79.95,80.0,14075.0,55.2275,55.2344,55.1792,55.2137,14075.0
2015-06-18 15:00:00,80.0,80.11,79.99,80.1,15167.0,55.2137,55.2896,55.2068,55.2827,15167.0
2015-06-18 15:05:00,80.11,80.14,80.09,80.11,19593.0,55.2896,55.3103,55.2758,55.2896,19593.0
2015-06-18 15:10:00,80.12,80.17,80.0,80.02,22837.0,55.2965,55.331,55.2137,55.2275,22837.0
2015-06-18 15:15:00,80.04,80.08,79.99,80.08,50441.0,55.2413,55.2689,55.2068,55.2689,50441.0
2015-06-18 15:20:00,80.07,80.12,80.05,80.11,32028.0,55.262,55.2965,55.2482,55.2896,32028.0
2015-06-18 15:25:00,80.12,80.19,80.06,80.17,44073.0,55.2965,55.3448,55.2551,55.331,44073.0
2015-06-18 15:30:00,80.18,80.22,80.17,80.21,30544.0,55.3379,55.3655,55.331,55.3586,30544.0
2015-06-18 15:35:00,80.21,80.24,80.1,80.1,59524.0,55.3586,55.3793,55.2827,55.2827,59524.0
2015-06-18 15:40:00,80.11,80.15,80.07,80.09,58424.0,55.2896,55.3172,55.262,55.2758,58424.0
2015-06-18 15:45:00,80.07,80.09,80.0,80.04,65700.0,55.262,55.2758,55.2137,55.2413,65700.0
2015-06-18 15:50:00,80.05,80.07,80.0,80.03,46046.0,55.2482,55.262,55.2137,55.2344,46046.0
2015-06-18 15:55:00,80.02,80.06,79.98,80.02,123118.0,55.2275,55.2551,55.1999,55.2275,123118.0
2015-06-19 09:30:00,79.58,80.09,79.58,80.02,555200.0,54.9238,55.2758,54.9238,55.2275,555200.0
2015-06-19 09:35:00,80.03,80.03,79.73,79.76,29046.0,55.2344,55.2344,55.0273,55.048,29046.0
2015-06-19 09:40:00,79.77,79.88,79.65,79.88,24609.0,55.0549,55.1309,54.9721,55.1309,24609.0
2015-06-19 09:45:00,79.9,79.97,79.75,79.9,25882.0,55.1447,55.193,55.0411,55.1447,25882.0
2015-06-19 09:50:00,79.88,80.11,79.88,80.11,12713.0,55.1309,55.2896,55.1309,55.2896,12713.0
2015-06-19 09:55:00,80.11,80.14,80.02,80.04,12988.0,55.2896,55.3103,55.2275,55.2413,12988.0
2015-06-19 10:00:00,80.05,80.18,80.05,80.14,13263.0,55.2482,55.3379,55.2482,55.3103,13263.0
2015-06-19 10:05:00,80.12,80.15,80.03,80.09,24241.0,55.2965,55.3172,55.2344,55.2758,24241.0
2015-06-19 10:10:00,80.05,80.12,80.04,80.11,20367.0,55.2482,55.2965,55.2413,55.2896,20367.0
2015-06-19 10:15:00,80.1,80.14,80.01,80.14,9772.0,55.2827,55.3103,55.2206,55.3103,9772.0
2015-06-19 10:20:00,80.13,80.24,80.08,80.19,22635.0,55.3034,55.3793,55.2689,55.3448,22635.0
2015-06-19 10:25:00,80.19,80.27,80.15,80.25,19651.0,55.3448,55.4,55.3172,55.3862,19651.0
2015-06-19 10:30:00,80.24,80.29,80.18,80.18,11943.0,55.3793,55.4138,55.3379,55.3379,11943.0
2015-06-19 10:35:00,80.18,80.25,80.13,80.13,10998.0,55.3379,55.3862,55.3034,55.3034,10998.0
2015-06-19 10:40:00,80.13,80.24,80.12,80.24,13794.0,55.3034,55.3793,55.2965,55.3793,13794.0
2015-06-19 10:45:00,80.26,80.29,80.2,80.29,10597.0,55.3931,55.4138,55.3517,55.4138,10597.0
2015-06-19 10:50:00,80.31,80.47,80.31,80.46,13894.0,55.4276,55.5381,55.4276,55.5312,13894.0
2015-06-19 10:55:00,80.47,80.55,80.44,80.51,10388.0,55.5381,55.5933,55.5174,55.5657,10388.0
2015-06-19 11:00:00,80.5,80.61,80.48,80.58,13181.0,55.5588,55.6347,55.545,55.614,13181.0
2015-06-19 11:05:00,80.6,80.62,80.51,80.51,13861.0,55.6278,55.6416,55.5657,55.5657,13861.0
2015-06-19 11:10:00,80.5,80.53,80.46,80.49,14924.0,55.5588,55.5795,55.5312,55.5519,14924.0
2015-06-19 11:15:00,80.49,80.51,80.31,80.31,30822.0,55.5519,55.5657,55.4276,55.4276,30822.0
2015-06-19 11:20:00,80.28,80.32,80.28,80.3,14091.0,55.4069,55.4345,55.4069,55.4207,14091.0
2015-06-19 11:25:00,80.29,80.29,80.12,80.18,23785.0,55.4138,55.4138,55.2965,55.3379,23785.0
2015-06-19 11:30:00,80.19,80.19,80.08,80.13,17885.0,55.3448,55.3448,55.2689,55.3034,17885.0
2015-06-19 11:35:00,80.1,80.14,80.03,80.03,12865.0,55.2827,55.3103,55.2344,55.2344,12865.0
2015-06-19 11:40:00,80.03,80.08,80.02,80.05,14198.0,55.2344,55.2689,55.2275,55.2482,14198.0
2015-06-19 11:45:00,80.05,80.08,79.99,80.04,13597.0,55.2482,55.2689,55.2068,55.2413,13597.0
2015-06-19 11:50:00,80.04,80.12,80.03,80.1,12641.0,55.2413,55.2965,55.2344,55.2827,12641.0
2015-06-19 11:55:00,80.1,80.11,80.01,80.01,9662.0,55.2827,55.2896,55.2206,55.2206,9662.0
2015-06-19 12:00:00,80.0,80.01,79.94,79.96,13697.0,55.2137,55.2206,55.1723,55.1861,13697.0
2015-06-19 12:05:00,79.95,79.97,79.87,79.87,9515.0,55.1792,55.193,55.124,55.124,9515.0
2015-06-19 12:10:00,79.87,79.87,79.79,79.84,23752.0,55.124,55.124,55.0687,55.1032,23752.0
2015-06-19 12:15:00,79.85,79.88,79.79,79.82,11470.0,55.1101,55.1309,55.0687,55.0894,11470.0
2015-06-19 12:20:00,79.8,79.82,79.77,79.79,11051.0,55.0756,55.0894,55.0549,55.0687,11051.0
2015-06-19 12:25:00,79.78,79.79,79.69,79.71,26675.0,55.0618,55.0687,54.9997,55.0135,26675.0
2015-06-19 12:30:00,79.7,79.8,79.65,79.8,29519.0,55.0066,55.0756,54.9721,55.0756,29519.0
2015-06-19 12:35:00,79.79,79.79,79.72,79.76,11179.0,55.0687,55.0687,55.0204,55.048,11179.0
2015-06-19 12:40:00,79.75,79.88,79.74,79.87,11991.0,55.0411,55.1309,55.0342,55.124,11991.0
2015-06-19 12:45:00,79.89,79.95,79.87,79.9,12101.0,55.1378,55.1792,55.124,55.1447,12101.0
2015-06-19 12:50:00,79.88,79.89,79.83,79.86,8997.0,55.1309,55.1378,55.0963,55.1171,8997.0
2015-06-19 12:55:00,79.86,79.89,79.84,79.88,12399.0,55.1171,55.1378,55.1032,55.1309,12399.0
2015-06-19 13:00:00,79.88,79.89,79.76,79.76,10535.0,55.1309,55.1378,55.048,55.048,10535.0
2015-06-19 13:05:00,79.75,79.78,79.67,79.68,11230.0,55.0411,55.0618,54.9859,54.9928,11230.0
2015-06-19 13:10:00,79.69,79.8,79.69,79.76,6099.0,54.9997,55.0756,54.9997,55.048,6099.0
2015-06-19 13:15:00,79.78,79.82,79.76,79.79,9343.0,55.0618,55.0894,55.048,55.0687,9343.0
2015-06-19 13:20:00,79.8,79.81,79.76,79.78,10232.0,55.0756,55.0825,55.048,55.0618,10232.0
2015-06-19 13:25:00,79.79,79.79,79.73,79.74,10248.0,55.0687,55.0687,55.0273,55.0342,10248.0
2015-06-19 13:30:00,79.73,79.8,79.72,79.8,10807.0,55.0273,55.0756,55.0204,55.0756,10807.0
2015-06-19 13:35:00,79.81,79.92,79.81,79.89,11604.0,55.0825,55.1585,55.0825,55.1378,11604.0
2015-06-19 13:40:00,79.89,80.0,79.89,79.97,9466.0,55.1378,55.2137,55.1378,55.193,9466.0
2015-06-19 13:45:00,79.97,79.99,79.88,79.99,8111.0,55.193,55.2068,55.1309,55.2068,8111.0
2015-06-19 13:50:00,79.99,80.02,79.95,79.96,16625.0,55.2068,55.2275,55.1792,55.1861,16625.0
2015-06-19 13:55:00,79.96,80.02,79.95,79.97,12748.0,55.1861,55.2275,55.1792,55.193,12748.0
2015-06-19 14:00:00,79.96,79.98,79.89,79.92,11665.0,55.1861,55.1999,55.1378,55.1585,11665.0
2015-06-19 14:05:00,79.93,79.94,79.84,79.91,26961.0,55.1654,55.1723,55.1032,55.1516,26961.0
2015-06-19 14:10:00,79.89,79.93,79.84,79.88,16605.0,55.1378,55.1654,55.1032,55.1309,16605.0
2015-06-19 14:15:00,79.88,79.98,79.87,79.95,16084.0,55.1309,55.1999,55.124,55.1792,16084.0
2015-06-19 14:20:00,79.96,79.99,79.86,79.86,14977.0,55.1861,55.2068,55.1171,55.1171,14977.0
2015-06-19 14:25:00,79.85,79.86,79.78,79.82,16071.0,55.1101,55.1171,55.0618,55.0894,16071.0
2015-06-19 14:30:00,79.82,79.82,79.72,79.81,12650.0,55.0894,55.0894,55.0204,55.0825,12650.0
2015-06-19 14:35:00,79.81,79.84,79.72,79.72,12704.0,55.0825,55.1032,55.0204,55.0204,12704.0
2015-06-19 14:40:00,79.7,79.76,79.69,79.75,8994.0,55.0066,55.048,54.9997,55.0411,8994.0
2015-06-19 14:45:00,79.76,79.79,79.74,79.77,12746.0,55.048,55.0687,55.0342,55.0549,12746.0
2015-06-19 14:50:00,79.77,79.77,79.68,79.7,19656.0,55.0549,55.0549,54.9928,55.0066,19656.0
2015-06-19 14:55:00,79.72,79.74,79.69,79.72,18886.0,55.0204,55.0342,54.9997,55.0204,18886.0
2015-06-19 15:00:00,79.71,79.75,79.7,79.7,15414.0,55.0135,55.0411,55.0066,55.0066,15414.0
2015-06-19 15:05:00,79.7,79.71,79.66,79.68,16762.0,55.0066,55.0135,54.979,54.9928,16762.0
2015-06-19 15:10:00,79.68,79.78,79.67,79.78,29630.0,54.9928,55.0618,54.9859,55.0618,29630.0
2015-06-19 15:15:00,79.77,79.79,79.71,79.79,17532.0,55.0549,55.0687,55.0135,55.0687,17532.0
2015-06-19 15:20:00,79.79,79.79,79.71,79.71,23109.0,55.0687,55.0687,55.0135,55.0135,23109.0
2015-06-19 15:25:00,79.72,79.8,79.7,79.7,22690.0,55.0204,55.0756,55.0066,55.0066,22690.0
2015-06-19 15:30:00,79.7,79.79,79.69,79.76,28660.0,55.0066,55.0687,54.9997,55.048,28660.0
2015-06-19 15:35:00,79.77,79.79,79.65,79.65,40688.0,55.0549,55.0687,54.9721,54.9721,40688.0
2015-06-19 15:40:00,79.65,79.71,79.65,79.69,33479.0,54.9721,55.0135,54.9721,54.9997,33479.0
2015-06-19 15:45:00,79.69,79.79,79.65,79.76,97504.0,54.9997,55.0687,54.9721,55.048,97504.0
2015-06-19 15:50:00,79.76,79.76,79.62,79.65,70571.0,55.048,55.048,54.9514,54.9721,70571.0
2015-06-19 15:55:00,79.64,79.72,79.58,79.61,254867.0,54.9652,55.0204,54.9238,54.9445,254867.0
2015-06-22 09:30:00,80.02,80.02,79.17,79.23,197753.0,55.2275,55.2275,54.6408,54.6822,197753.0
2015-06-22 09:35:00,79.24,79.29,78.97,79.06,56605.0,54.6891,54.7237,54.5028,54.5649,56605.0
2015-06-22 09:40:00,79.07,79.14,78.96,79.05,79728.0,54.5718,54.6201,54.4959,54.558,79728.0
2015-06-22 09:45:00,79.05,79.37,78.94,79.36,42507.0,54.558,54.7789,54.4821,54.772,42507.0
2015-06-22 09:50:00,79.37,79.6,79.37,79.6,25570.0,54.7789,54.9376,54.7789,54.9376,25570.0
2015-06-22 09:55:00,79.61,79.7,79.54,79.61,51231.0,54.9445,55.0066,54.8962,54.9445,51231.0
2015-06-22 10:00:00,79.57,79.65,79.51,79.65,27591.0,54.9169,54.9721,54.8755,54.9721,27591.0
2015-06-22 10:05:00,79.63,79.64,79.51,79.51,34546.0,54.9583,54.9652,54.8755,54.8755,34546.0
2015-06-22 10:10:00,79.48,79.52,79.37,79.47,20458.0,54.8548,54.8824,54.7789,54.8479,20458.0
2015-06-22 10:15:00,79.46,79.53,79.44,79.49,17266.0,54.841,54.8893,54.8272,54.8617,17266.0
2015-06-22 10:20:00,79.49,79.53,79.46,79.46,17729.0,54.8617,54.8893,54.841,54.841,17729.0
2015-06-22 10:25:00,79.45,79.49,79.36,79.36,22057.0,54.8341,54.8617,54.772,54.772,22057.0
2015-06-22 10:30:00,79.35,79.38,79.32,79.34,21049.0,54.7651,54.7858,54.7444,54.7582,21049.0
2015-06-22 10:35:00,79.32,79.43,79.31,79.42,22534.0,54.7444,54.8203,54.7375,54.8134,22534.0
2015-06-22 10:40:00,79.42,79.45,79.35,79.4,41394.0,54.8134,54.8341,54.7651,54.7996,41394.0
2015-06-22 10:45:00,79.41,79.53,79.4,79.47,40776.0,54.8065,54.8893,54.7996,54.8479,40776.0
2015-06-22 10:50:00,79.46,79.5,79.41,79.43,14952.0,54.841,54.8686,54.8065,54.8203,14952.0
2015-06-22 10:55:00,79.41,79.52,79.41,79.5,35287.0,54.8065,54.8824,54.8065,54.8686,35287.0
2015-06-22 11:00:00,79.48,79.57,79.46,79.55,45494.0,54.8548,54.9169,54.841,54.9031,45494.0
2015-06-22 11:05:00,79.55,79.78,78.56,79.69,140071.0,54.9031,55.0618,54.2198,54.9997,140071.0
2015-06-22 11:10:00,79.7,79.88,79.7,79.85,47461.0,55.0066,55.1309,55.0066,55.1101,47461.0
2015-06-22 11:15:00,79.85,79.86,79.74,79.81,23085.0,55.1101,55.1171,55.0342,55.0825,23085.0
2015-06-22 11:20:00,79.81,79.89,79.74,79.81,73507.0,55.0825,55.1378,55.0342,55.0825,73507.0
2015-06-22 11:25:00,79.8,79.9,79.76,79.89,23681.0,55.0756,55.1447,55.048,55.1378,23681.0
2015-06-22 11:30:00,79.86,79.93,79.85,79.88,12680.0,55.1171,55.1654,55.1101,55.1309,12680.0
2015-06-22 11:35:00,79.88,79.95,79.87,79.87,41583.0,55.1309,55.1792,55.124,55.124,41583.0
2015-06-22 11:40:00,79.87,79.9,79.84,79.89,14514.0,55.124,55.1447,55.1032,55.1378,14514.0
2015-06-22 11:45:00,79.89,79.96,79.86,79.92,18876.0,55.1378,55.1861,55.1171,55.1585,18876.0
2015-06-22 11:50:00,79.91,79.93,79.8,79.8,19757.0,55.1516,55.1654,55.0756,55.0756,19757.0
2015-06-22 11:55:00,79.8,79.8,79.71,79.72,9159.0,55.0756,55.0756,55.0135,55.0204,9159.0
2015-06-22 12:00:00,79.7,79.75,79.68,79.69,8251.0,55.0066,55.0411,54.9928,54.9997,8251.0
2015-06-22 12:05:00,79.7,79.82,79.65,79.76,101040.0,55.0066,55.0894,54.9721,55.048,101040.0
2015-06-22 12:10:00,79.76,79.8,79.73,79.77,13823.0,55.048,55.0756,55.0273,55.0549,13823.0
2015-06-22 12:15:00,79.77,79.82,79.75,79.77,11595.0,55.0549,55.0894,55.0411,55.0549,11595.0
2015-06-22 12:20:00,79.77,79.8,79.67,79.67,13331.0,55.0549,55.0756,54.9859,54.9859,13331.0
2015-06-22 12:25:00,79.67,79.74,79.65,79.72,7924.0,54.9859,55.0342,54.9721,55.0204,7924.0
2015-06-22 12:30:00,79.72,79.72,79.65,79.68,12716.0,55.0204,55.0204,54.9721,54.9928,12716.0
2015-06-22 12:35:00,79.7,79.78,79.67,79.75,63373.0,55.0066,55.0618,54.9859,55.0411,63373.0
2015-06-22 12:40:00,79.75,79.81,79.72,79.81,18463.0,55.0411,55.0825,55.0204,55.0825,18463.0
2015-06-22 12:45:00,79.82,79.82,79.66,79.8,19015.0,55.0894,55.0894,54.979,55.0756,19015.0
2015-06-22 12:50:00,79.79,79.82,79.77,79.81,18497.0,55.0687,55.0894,55.0549,55.0825,18497.0
2015-06-22 12:55:00,79.81,79.81,79.73,79.74,10145.0,55.0825,55.0825,55.0273,55.0342,10145.0
2015-06-22 13:00:00,79.74,79.8,79.71,79.8,12304.0,55.0342,55.0756,55.0135,55.0756,12304.0
2015-06-22 13:05:00,79.8,79.83,79.75,79.77,11448.0,55.0756,55.0963,55.0411,55.0549,11448.0
2015-06-22 13:10:00,79.76,79.8,79.73,79.73,19018.0,55.048,55.0756,55.0273,55.0273,19018.0
2015-06-22 13:15:00,79.71,79.75,79.69,79.7,6904.0,55.0135,55.0411,54.9997,55.0066,6904.0
2015-06-22 13:20:00,79.69,79.74,79.66,79.74,13761.0,54.9997,55.0342,54.979,55.0342,13761.0
2015-06-22 13:25:00,79.72,79.73,79.65,79.67,11924.0,55.0204,55.0273,54.9721,54.9859,11924.0
2015-06-22 13:30:00,79.69,79.71,79.64,79.69,14977.0,54.9997,55.0135,54.9652,54.9997,14977.0
2015-06-22 13:35:00,79.68,79.69,79.65,79.66,14625.0,54.9928,54.9997,54.9721,54.979,14625.0
2015-06-22 13:40:00,79.66,79.72,79.61,79.61,11799.0,54.979,55.0204,54.9445,54.9445,11799.0
2015-06-22 13:45:00,79.63,79.64,79.59,79.63,16953.0,54.9583,54.9652,54.9307,54.9583,16953.0
2015-06-22 13:50:00,79.62,79.69,79.62,79.65,13450.0,54.9514,54.9997,54.9514,54.9721,13450.0
2015-06-22 13:55:00,79.65,79.65,79.58,79.65,15396.0,54.9721,54.9721,54.9238,54.9721,15396.0
2015-06-22 14:00:00,79.64,79.65,79.6,79.64,11057.0,54.9652,54.9721,54.9376,54.9652,11057.0
2015-06-22 14:05:00,79.63,79.68,79.63,79.68,12167.0,54.9583,54.9928,54.9583,54.9928,12167.0
2015-06-22 14:10:00,79.67,79.67,79.6,79.64,11750.0,54.9859,54.9859,54.9376,54.9652,11750.0
2015-06-22 14:15:00,79.65,79.73,79.65,79.69,8981.0,54.9721,55.0273,54.9721,54.9997,8981.0
2015-06-22 14:20:00,79.7,79.72,79.67,79.67,12895.0,55.0066,55.0204,54.9859,54.9859,12895.0
2015-06-22 14:25:00,79.67,79.67,79.63,79.64,9660.0,54.9859,54.9859,54.9583,54.9652,9660.0
2015-06-22 14:30:00,79.64,79.71,79.62,79.7,10343.0,54.9652,55.0135,54.9514,55.0066,10343.0
2015-06-22 14:35:00,79.69,79.77,79.69,79.77,9475.0,54.9997,55.0549,54.9997,55.0549,9475.0
2015-06-22 14:40:00,79.76,79.76,79.66,79.7,11389.0,55.048,55.048,54.979,55.0066,11389.0
2015-06-22 14:45:00,79.69,79.73,79.66,79.7,94878.0,54.9997,55.0273,54.979,55.0066,94878.0
2015-06-22 14:50:00,79.7,79.87,79.7,79.86,16702.0,55.0066,55.124,55.0066,55.1171,16702.0
2015-06-22 14:55:00,79.86,79.88,79.81,79.81,12980.0,55.1171,55.1309,55.0825,55.0825,12980.0
2015-06-22 15:00:00,79.8,79.83,79.74,79.77,21077.0,55.0756,55.0963,55.0342,55.0549,21077.0
2015-06-22 15:05:00,79.76,79.8,79.73,79.77,21654.0,55.048,55.0756,55.0273,55.0549,21654.0
2015-06-22 15:10:00,79.78,79.79,79.74,79.75,24041.0,55.0618,55.0687,55.0342,55.0411,24041.0
2015-06-22 15:15:00,79.74,79.76,79.66,79.68,36827.0,55.0342,55.048,54.979,54.9928,36827.0
2015-06-22 15:20:00,79.68,79.72,79.66,79.7,21762.0,54.9928,55.0204,54.979,55.0066,21762.0
2015-06-22 15:25:00,79.7,79.72,79.65,79.66,25817.0,55.0066,55.0204,54.9721,54.979,25817.0
2015-06-22 15:30:00,79.66,79.69,79.65,79.68,32480.0,54.979,54.9997,54.9721,54.9928,32480.0
2015-06-22 15:35:00,79.68,79.73,79.67,79.73,40556.0,54.9928,55.0273,54.9859,55.0273,40556.0
2015-06-22 15:40:00,79.73,79.77,79.7,79.75,41938.0,55.0273,55.0549,55.0066,55.0411,41938.0
2015-06-22 15:45:00,79.75,79.75,79.64,79.68,80755.0,55.0411,55.0411,54.9652,54.9928,80755.0
2015-06-22 15:50:00,79.68,79.7,79.66,79.67,41042.0,54.9928,55.0066,54.979,54.9859,41042.0
2015-06-22 15:55:00,79.67,79.69,79.54,79.62,308869.0,54.9859,54.9997,54.8962,54.9514,308869.0
2015-06-23 09:30:00,79.8,79.94,79.56,79.83,69139.0,55.0756,55.1723,54.91,55.0963,69139.0
2015-06-23 09:35:00,79.85,80.07,79.8,79.85,46229.0,55.1101,55.262,55.0756,55.1101,46229.0
2015-06-23 09:40:00,79.86,79.98,79.78,79.96,31206.0,55.1171,55.1999,55.0618,55.1861,31206.0
2015-06-23 09:45:00,79.91,80.2,79.9,80.11,40953.0,55.1516,55.3517,55.1447,55.2896,40953.0
2015-06-23 09:50:00,80.09,80.21,79.96,79.99,43770.0,55.2758,55.3586,55.1861,55.2068,43770.0
2015-06-23 09:55:00,79.97,80.11,79.97,80.0,25134.0,55.193,55.2896,55.193,55.2137,25134.0
2015-06-23 10:00:00,80.03,80.12,79.95,80.06,48689.0,55.2344,55.2965,55.1792,55.2551,48689.0
2015-06-23 10:05:00,80.08,80.2,80.08,80.13,46853.0,55.2689,55.3517,55.2689,55.3034,46853.0
2015-06-23 10:10:00,80.14,80.24,80.12,80.21,37894.0,55.3103,55.3793,55.2965,55.3586,37894.0
2015-06-23 10:15:00,80.2,80.23,80.02,80.02,25329.0,55.3517,55.3724,55.2275,55.2275,25329.0
2015-06-23 10:20:00,80.05,80.19,80.05,80.16,23040.0,55.2482,55.3448,55.2482,55.3241,23040.0
2015-06-23 10:25:00,80.17,80.25,80.14,80.23,32394.0,55.331,55.3862,55.3103,55.3724,32394.0
2015-06-23 10:30:00,80.23,80.31,80.23,80.24,18946.0,55.3724,55.4276,55.3724,55.3793,18946.0
2015-06-23 10:35:00,80.22,80.29,80.16,80.23,17471.0,55.3655,55.4138,55.3241,55.3724,17471.0
2015-06-23 10:40:00,80.21,80.28,80.13,80.13,33192.0,55.3586,55.4069,55.3034,55.3034,33192.0
2015-06-23 10:45:00,80.15,80.22,80.12,80.15,15765.0,55.3172,55.3655,55.2965,55.3172,15765.0
2015-06-23 10:50:00,80.12,80.18,80.08,80.16,12313.0,55.2965,55.3379,55.2689,55.3241,12313.0
2015-06-23 10:55:00,80.16,80.21,80.1,80.11,17368.0,55.3241,55.3586,55.2827,55.2896,17368.0
2015-06-23 11:00:00,80.1,80.16,80.08,80.12,16197.0,55.2827,55.3241,55.2689,55.2965,16197.0
2015-06-23 11:05:00,80.12,80.14,80.07,80.08,18897.0,55.2965,55.3103,55.262,55.2689,18897.0
2015-06-23 11:10:00,80.09,80.15,80.04,80.06,24249.0,55.2758,55.3172,55.2413,55.2551,24249.0
2015-06-23 11:15:00,80.05,80.12,80.02,80.04,12758.0,55.2482,55.2965,55.2275,55.2413,12758.0
2015-06-23 11:20:00,80.04,80.04,79.94,80.01,27621.0,55.2413,55.2413,55.1723,55.2206,27621.0
2015-06-23 11:25:00,80.0,80.05,79.96,80.0,22685.0,55.2137,55.2482,55.1861,55.2137,22685.0
2015-06-23 11:30:00,80.0,80.02,79.95,79.99,13980.0,55.2137,55.2275,55.1792,55.2068,13980.0
2015-06-23 11:35:00,80.0,80.14,80.0,80.11,17804.0,55.2137,55.3103,55.2137,55.2896,17804.0
2015-06-23 11:40:00,80.08,80.13,80.04,80.1,14770.0,55.2689,55.3034,55.2413,55.2827,14770.0
2015-06-23 11:45:00,80.1,80.21,80.1,80.21,15509.0,55.2827,55.3586,55.2827,55.3586,15509.0
2015-06-23 11:50:00,80.2,80.21,80.1,80.13,11614.0,55.3517,55.3586,55.2827,55.3034,11614.0
2015-06-23 11:55:00,80.11,80.14,80.1,80.12,12401.0,55.2896,55.3103,55.2827,55.2965,12401.0
2015-06-23 12:00:00,80.12,80.15,80.05,80.1,74903.0,55.2965,55.3172,55.2482,55.2827,74903.0
2015-06-23 12:05:00,80.1,80.14,80.07,80.09,19909.0,55.2827,55.3103,55.262,55.2758,19909.0
2015-06-23 12:10:00,80.08,80.13,80.05,80.11,8562.0,55.2689,55.3034,55.2482,55.2896,8562.0
2015-06-23 12:15:00,80.11,80.2,80.11,80.18,10372.0,55.2896,55.3517,55.2896,55.3379,10372.0
2015-06-23 12:20:00,80.19,80.19,80.1,80.13,10128.0,55.3448,55.3448,55.2827,55.3034,10128.0
2015-06-23 12:25:00,80.17,80.2,80.12,80.13,22338.0,55.331,55.3517,55.2965,55.3034,22338.0
2015-06-23 12:30:00,80.13,80.17,80.09,80.12,41518.0,55.3034,55.331,55.2758,55.2965,41518.0
2015-06-23 12:35:00,80.11,80.19,80.09,80.16,12388.0,55.2896,55.3448,55.2758,55.3241,12388.0
2015-06-23 12:40:00,80.13,80.2,80.11,80.17,11420.0,55.3034,55.3517,55.2896,55.331,11420.0
2015-06-23 12:45:00,80.15,80.17,80.13,80.17,14375.0,55.3172,55.331,55.3034,55.331,14375.0
2015-06-23 12:50:00,80.17,80.17,80.12,80.14,24166.0,55.331,55.331,55.2965,55.3103,24166.0
2015-06-23 12:55:00,80.15,80.18,80.12,80.14,13953.0,55.3172,55.3379,55.2965,55.3103,13953.0
2015-06-23 13:00:00,80.14,80.2,80.13,80.17,12598.0,55.3103,55.3517,55.3034,55.331,12598.0
2015-06-23 13:05:00,80.15,80.16,80.1,80.11,13275.0,55.3172,55.3241,55.2827,55.2896,13275.0
2015-06-23 13:10:00,80.12,80.14,80.08,80.12,10657.0,55.2965,55.3103,55.2689,55.2965,10657.0
2015-06-23 13:15:00,80.12,80.15,80.11,80.11,6575.0,55.2965,55.3172,55.2896,55.2896,6575.0
2015-06-23 13:20:00,80.11,80.16,80.11,80.15,17966.0,55.2896,55.3241,55.2896,55.3172,17966.0
2015-06-23 13:25:00,80.14,80.17,80.1,80.11,12666.0,55.3103,55.331,55.2827,55.2896,12666.0
2015-06-23 13:30:00,80.11,80.15,80.08,80.14,25471.0,55.2896,55.3172,55.2689,55.3103,25471.0
2015-06-23 13:35:00,80.12,80.15,80.08,80.15,17008.0,55.2965,55.3172,55.2689,55.3172,17008.0
2015-06-23 13:40:00,80.15,80.17,80.13,80.15,13668.0,55.3172,55.331,55.3034,55.3172,13668.0
2015-06-23 13:45:00,80.14,80.2,80.11,80.14,44629.0,55.3103,55.3517,55.2896,55.3103,44629.0
2015-06-23 13:50:00,80.16,80.24,80.15,80.23,62025.0,55.3241,55.3793,55.3172,55.3724,62025.0
2015-06-23 13:55:00,80.22,80.26,80.2,80.26,11011.0,55.3655,55.3931,55.3517,55.3931,11011.0
2015-06-23 14:00:00,80.26,80.27,80.19,80.25,16216.0,55.3931,55.4,55.3448,55.3862,16216.0
2015-06-23 14:05:00,80.24,80.29,80.23,80.28,10465.0,55.3793,55.4138,55.3724,55.4069,10465.0
2015-06-23 14:10:00,80.28,80.46,80.23,80.45,65273.0,55.4069,55.5312,55.3724,55.5243,65273.0
2015-06-23 14:15:00,80.45,80.56,80.45,80.47,23672.0,55.5243,55.6002,55.5243,55.5381,23672.0
2015-06-23 14:20:00,80.46,80.47,80.4,80.44,8697.0,55.5312,55.5381,55.4897,55.5174,8697.0
2015-06-23 14:25:00,80.43,80.51,80.41,80.5,13332.0,55.5104,55.5657,55.4966,55.5588,13332.0
2015-06-23 14:30:00,80.51,80.54,80.46,80.54,14875.0,55.5657,55.5864,55.5312,55.5864,14875.0
2015-06-23 14:35:00,80.53,80.54,80.45,80.51,14213.0,55.5795,55.5864,55.5243,55.5657,14213.0
2015-06-23 14:40:00,80.51,80.59,80.51,80.54,10473.0,55.5657,55.6209,55.5657,55.5864,10473.0
2015-06-23 14:45:00,80.53,80.61,80.53,80.54,10776.0,55.5795,55.6347,55.5795,55.5864,10776.0
2015-06-23 14:50:00,80.54,80.56,80.49,80.5,17800.0,55.5864,55.6002,55.5519,55.5588,17800.0
2015-06-23 14:55:00,80.51,80.51,80.44,80.48,13819.0,55.5657,55.5657,55.5174,55.545,13819.0
2015-06-23 15:00:00,80.49,80.52,80.44,80.48,13109.0,55.5519,55.5726,55.5174,55.545,13109.0
2015-06-23 15:05:00,80.48,80.48,80.36,80.36,21890.0,55.545,55.545,55.4621,55.4621,21890.0
2015-06-23 15:10:00,80.36,80.37,80.3,80.34,19705.0,55.4621,55.469,55.4207,55.4483,19705.0
2015-06-23 15:15:00,80.34,80.39,80.32,80.38,16950.0,55.4483,55.4828,55.4345,55.4759,16950.0
2015-06-23 15:20:00,80.37,80.37,80.34,80.36,24112.0,55.469,55.469,55.4483,55.4621,24112.0
2015-06-23 15:25:00,80.35,80.35,80.3,80.3,27602.0,55.4552,55.4552,55.4207,55.4207,27602.0
2015-06-23 15:30:00,80.3,80.36,80.3,80.36,23658.0,55.4207,55.4621,55.4207,55.4621,23658.0
2015-06-23 15:35:00,80.37,80.39,80.29,80.34,27793.0,55.469,55.4828,55.4138,55.4483,27793.0
2015-06-23 15:40:00,80.35,80.38,80.28,80.31,41303.0,55.4552,55.4759,55.4069,55.4276,41303.0
2015-06-23 15:45:00,80.3,80.37,80.29,80.36,35220.0,55.4207,55.469,55.4138,55.4621,35220.0
2015-06-23 15:50:00,80.36,80.37,80.29,80.34,42581.0,55.4621,55.469,55.4138,55.4483,42581.0
2015-06-23 15:55:00,80.34,80.36,80.27,80.31,76576.0,55.4483,55.4621,55.4,55.4276,76576.0
2015-06-24 09:30:00,79.71,80.12,79.66,80.02,126717.0,55.0135,55.2965,54.979,55.2275,126717.0
2015-06-24 09:35:00,79.93,80.02,79.8,79.92,32085.0,55.1654,55.2275,55.0756,55.1585,32085.0
2015-06-24 09:40:00,79.95,80.02,79.82,79.86,37108.0,55.1792,55.2275,55.0894,55.1171,37108.0
2015-06-24 09:45:00,79.87,80.0,79.82,79.86,47103.0,55.124,55.2137,55.0894,55.1171,47103.0
2015-06-24 09:50:00,79.86,79.89,79.67,79.72,39077.0,55.1171,55.1378,54.9859,55.0204,39077.0
2015-06-24 09:55:00,79.72,79.78,79.66,79.73,26111.0,55.0204,55.0618,54.979,55.0273,26111.0
2015-06-24 10:00:00,79.73,79.84,79.71,79.79,32097.0,55.0273,55.1032,55.0135,55.0687,32097.0
2015-06-24 10:05:00,79.8,79.84,79.73,79.8,42287.0,55.0756,55.1032,55.0273,55.0756,42287.0
2015-06-24 10:10:00,79.8,79.97,79.8,79.91,27180.0,55.0756,55.193,55.0756,55.1516,27180.0
2015-06-24 10:15:00,79.91,79.96,79.85,79.93,34607.0,55.1516,55.1861,55.1101,55.1654,34607.0
2015-06-24 10:20:00,79.92,79.95,79.79,79.85,20867.0,55.1585,55.1792,55.0687,55.1101,20867.0
2015-06-24 10:25:00,79.85,79.96,79.77,79.87,24234.0,55.1101,55.1861,55.0549,55.124,24234.0
2015-06-24 10:30:00,79.87,79.92,79.61,79.62,53090.0,55.124,55.1585,54.9445,54.9514,53090.0
2015-06-24 10:35:00,79.61,79.82,79.53,79.82,57520.0,54.9445,55.0894,54.8893,55.0894,57520.0
2015-06-24 10:40:00,79.82,79.82,79.7,79.7,13322.0,55.0894,55.0894,55.0066,55.0066,13322.0
2015-06-24 10:45:00,79.7,79.72,79.46,79.47,24173.0,55.0066,55.0204,54.841,54.8479,24173.0
2015-06-24 10:50:00,79.46,79.65,79.45,79.54,19046.0,54.841,54.9721,54.8341,54.8962,19046.0
2015-06-24 10:55:00,79.54,79.54,79.36,79.37,34319.0,54.8962,54.8962,54.772,54.7789,34319.0
2015-06-24 11:00:00,79.37,79.41,79.3,79.38,22113.0,54.7789,54.8065,54.7306,54.7858,22113.0
2015-06-24 11:05:00,79.38,79.41,79.31,79.41,38605.0,54.7858,54.8065,54.7375,54.8065,38605.0
2015-06-24 11:10:00,79.41,79.45,79.33,79.34,10019.0,54.8065,54.8341,54.7513,54.7582,10019.0
2015-06-24 11:15:00,79.33,79.33,79.16,79.17,22535.0,54.7513,54.7513,54.6339,54.6408,22535.0
2015-06-24 11:20:00,79.16,79.16,79.08,79.11,35523.0,54.6339,54.6339,54.5787,54.5994,35523.0
2015-06-24 11:25:00,79.11,79.28,79.1,79.15,28667.0,54.5994,54.7168,54.5925,54.627,28667.0
2015-06-24 11:30:00,79.12,79.19,79.09,79.11,20425.0,54.6063,54.6546,54.5856,54.5994,20425.0
2015-06-24 11:35:00,79.09,79.16,79.03,79.04,28138.0,54.5856,54.6339,54.5442,54.5511,28138.0
2015-06-24 11:40:00,79.04,79.08,79.02,79.03,25898.0,54.5511,54.5787,54.5373,54.5442,25898.0
2015-06-24 11:45:00,79.04,79.06,79.0,79.04,23593.0,54.5511,54.5649,54.5235,54.5511,23593.0
2015-06-24 11:50:00,79.05,79.25,79.05,79.17,35055.0,54.558,54.696,54.558,54.6408,35055.0
2015-06-24 11:55:00,79.17,79.32,79.15,79.18,21262.0,54.6408,54.7444,54.627,54.6477,21262.0
2015-06-24 12:00:00,79.16,79.24,79.12,79.19,18836.0,54.6339,54.6891,54.6063,54.6546,18836.0
2015-06-24 12:05:00,79.19,79.27,79.19,79.21,23053.0,54.6546,54.7099,54.6546,54.6684,23053.0
2015-06-24 12:10:00,79.19,79.38,79.18,79.33,24756.0,54.6546,54.7858,54.6477,54.7513,24756.0
2015-06-24 12:15:00,79.33,79.36,79.3,79.34,11630.0,54.7513,54.772,54.7306,54.7582,11630.0
2015-06-24 12:20:00,79.31,79.34,79.28,79.31,10066.0,54.7375,54.7582,54.7168,54.7375,10066.0
2015-06-24 12:25:00,79.31,79.35,79.26,79.34,8805.0,54.7375,54.7651,54.7029,54.7582,8805.0
2015-06-24 12:30:00,79.34,79.39,79.31,79.34,10183.0,54.7582,54.7927,54.7375,54.7582,10183.0
2015-06-24 12:35:00,79.34,79.37,79.32,79.32,7850.0,54.7582,54.7789,54.7444,54.7444,7850.0
2015-06-24 12:40:00,79.32,79.36,79.3,79.33,7781.0,54.7444,54.772,54.7306,54.7513,7781.0
2015-06-24 12:45:00,79.34,79.38,79.3,79.38,11554.0,54.7582,54.7858,54.7306,54.7858,11554.0
2015-06-24 12:50:00,79.37,79.4,79.36,79.38,8862.0,54.7789,54.7996,54.772,54.7858,8862.0
2015-06-24 12:55:00,79.38,79.45,79.37,79.43,11896.0,54.7858,54.8341,54.7789,54.8203,11896.0
2015-06-24 13:00:00,79.43,79.43,79.37,79.37,9135.0,54.8203,54.8203,54.7789,54.7789,9135.0
2015-06-24 13:05:00,79.37,79.41,79.37,79.38,7525.0,54.7789,54.8065,54.7789,54.7858,7525.0
2015-06-24 13:10:00,79.38,79.41,79.37,79.4,6417.0,54.7858,54.8065,54.7789,54.7996,6417.0
2015-06-24 13:15:00,79.4,79.42,79.31,79.37,27969.0,54.7996,54.8134,54.7375,54.7789,27969.0
2015-06-24 13:20:00,79.38,79.42,79.38,79.39,9635.0,54.7858,54.8134,54.7858,54.7927,9635.0
2015-06-24 13:25:00,79.37,79.39,79.27,79.29,10406.0,54.7789,54.7927,54.7099,54.7237,10406.0
2015-06-24 13:30:00,79.29,79.29,79.23,79.23,7278.0,54.7237,54.7237,54.6822,54.6822,7278.0
2015-06-24 13:35:00,79.22,79.22,79.13,79.14,8627.0,54.6753,54.6753,54.6132,54.6201,8627.0
2015-06-24 13:40:00,79.14,79.16,79.08,79.1,9513.0,54.6201,54.6339,54.5787,54.5925,9513.0
2015-06-24 13:45:00,79.11,79.15,79.07,79.07,8011.0,54.5994,54.627,54.5718,54.5718,8011.0
2015-06-24 13:50:00,79.08,79.11,79.02,79.03,10479.0,54.5787,54.5994,54.5373,54.5442,10479.0
2015-06-24 13:55:00,79.03,79.03,78.96,78.98,21818.0,54.5442,54.5442,54.4959,54.5097,21818.0
2015-06-24 14:00:00,78.99,79.1,78.99,79.09,18477.0,54.5166,54.5925,54.5166,54.5856,18477.0
2015-06-24 14:05:00,79.09,79.09,79.04,79.07,12374.0,54.5856,54.5856,54.5511,54.5718,12374.0
2015-06-24 14:10:00,79.05,79.06,79.0,79.04,13888.0,54.558,54.5649,54.5235,54.5511,13888.0
2015-06-24 14:15:00,79.04,79.06,78.98,79.0,13927.0,54.5511,54.5649,54.5097,54.5235,13927.0
2015-06-24 14:20:00,78.99,79.04,78.99,79.02,13345.0,54.5166,54.5511,54.5166,54.5373,13345.0
2015-06-24 14:25:00,79.02,79.09,79.01,79.07,11299.0,54.5373,54.5856,54.5304,54.5718,11299.0
2015-06-24 14:30:00,79.07,79.07,79.0,79.0,12879.0,54.5718,54.5718,54.5235,54.5235,12879.0
2015-06-24 14:35:00,79.0,79.07,79.0,79.04,10170.0,54.5235,54.5718,54.5235,54.5511,10170.0
2015-06-24 14:40:00,79.03,79.05,79.0,79.04,11677.0,54.5442,54.558,54.5235,54.5511,11677.0
2015-06-24 14:45:00,79.04,79.08,79.02,79.02,8071.0,54.5511,54.5787,54.5373,54.5373,8071.0
2015-06-24 14:50:00,79.03,79.12,79.02,79.11,30169.0,54.5442,54.6063,54.5373,54.5994,30169.0
2015-06-24 14:55:00,79.09,79.29,79.07,79.2,25126.0,54.5856,54.7237,54.5718,54.6615,25126.0
2015-06-24 15:00:00,79.19,79.2,79.15,79.16,18776.0,54.6546,54.6615,54.627,54.6339,18776.0
2015-06-24 15:05:00,79.15,79.25,79.12,79.2,25907.0,54.627,54.696,54.6063,54.6615,25907.0
2015-06-24 15:10:00,79.18,79.22,79.17,79.18,32041.0,54.6477,54.6753,54.6408,54.6477,32041.0
2015-06-24 15:15:00,79.18,79.2,79.15,79.2,33865.0,54.6477,54.6615,54.627,54.6615,33865.0
2015-06-24 15:20:00,79.2,79.35,79.2,79.34,54311.0,54.6615,54.7651,54.6615,54.7582,54311.0
2015-06-24 15:25:00,79.34,79.48,79.34,79.48,69233.0,54.7582,54.8548,54.7582,54.8548,69233.0
2015-06-24 15:30:00,79.47,79.49,79.41,79.42,54083.0,54.8479,54.8617,54.8065,54.8134,54083.0
2015-06-24 15:35:00,79.42,79.44,79.34,79.37,46315.0,54.8134,54.8272,54.7582,54.7789,46315.0
2015-06-24 15:40:00,79.36,79.41,79.3,79.32,51752.0,54.772,54.8065,54.7306,54.7444,51752.0
2015-06-24 15:45:00,79.33,79.34,79.19,79.2,47602.0,54.7513,54.7582,54.6546,54.6615,47602.0
2015-06-24 15:50:00,79.2,79.21,79.16,79.18,164530.0,54.6615,54.6684,54.6339,54.6477,164530.0
2015-06-24 15:55:00,79.18,79.21,79.12,79.13,294707.0,54.6477,54.6684,54.6063,54.6132,294707.0
2015-06-25 09:30:00,79.19,79.43,79.07,79.3,64514.0,54.6546,54.8203,54.5718,54.7306,64514.0
2015-06-25 09:35:00,79.3,79.31,78.89,79.05,23778.0,54.7306,54.7375,54.4476,54.558,23778.0
2015-06-25 09:40:00,79.08,79.08,78.8,78.88,37966.0,54.5787,54.5787,54.3855,54.4407,37966.0
2015-06-25 09:45:00,78.89,79.02,78.82,78.95,26671.0,54.4476,54.5373,54.3993,54.489,26671.0
2015-06-25 09:50:00,78.93,79.07,78.93,79.03,20416.0,54.4752,54.5718,54.4752,54.5442,20416.0
2015-06-25 09:55:00,79.03,79.05,78.95,78.99,15798.0,54.5442,54.558,54.489,54.5166,15798.0
2015-06-25 10:00:00,78.98,79.05,78.87,78.95,15918.0,54.5097,54.558,54.4338,54.489,15918.0
2015-06-25 10:05:00,78.96,79.04,78.93,78.99,20605.0,54.4959,54.5511,54.4752,54.5166,20605.0
2015-06-25 10:10:00,78.97,79.07,78.97,79.06,11406.0,54.5028,54.5718,54.5028,54.5649,11406.0
2015-06-25 10:15:00,79.05,79.13,78.99,79.13,18052.0,54.558,54.6132,54.5166,54.6132,18052.0
2015-06-25 10:20:00,79.1,79.28,79.09,79.21,21847.0,54.5925,54.7168,54.5856,54.6684,21847.0
2015-06-25 10:25:00,79.23,79.29,79.21,79.22,14448.0,54.6822,54.7237,54.6684,54.6753,14448.0
2015-06-25 10:30:00,79.22,79.3,79.21,79.26,15848.0,54.6753,54.7306,54.6684,54.7029,15848.0
2015-06-25 10:35:00,79.26,79.26,79.13,79.15,17039.0,54.7029,54.7029,54.6132,54.627,17039.0
2015-06-25 10:40:00,79.15,79.18,79.07,79.16,68987.0,54.627,54.6477,54.5718,54.6339,68987.0
2015-06-25 10:45:00,79.14,79.21,79.12,79.2,26463.0,54.6201,54.6684,54.6063,54.6615,26463.0
2015-06-25 10:50:00,79.19,79.26,79.17,79.25,12857.0,54.6546,54.7029,54.6408,54.696,12857.0
2015-06-25 10:55:00,79.24,79.32,79.18,79.32,24459.0,54.6891,54.7444,54.6477,54.7444,24459.0
2015-06-25 11:00:00,79.34,79.48,79.31,79.48,24805.0,54.7582,54.8548,54.7375,54.8548,24805.0
2015-06-25 11:05:00,79.49,79.51,79.46,79.48,19701.0,54.8617,54.8755,54.841,54.8548,19701.0
2015-06-25 11:10:00,79.48,79.52,79.36,79.37,23146.0,54.8548,54.8824,54.772,54.7789,23146.0
2015-06-25 11:15:00,79.37,79.38,79.26,79.3,15311.0,54.7789,54.7858,54.7029,54.7306,15311.0
2015-06-25 11:20:00,79.28,79.36,79.26,79.35,18606.0,54.7168,54.772,54.7029,54.7651,18606.0
2015-06-25 11:25:00,79.34,79.37,79.3,79.37,16658.0,54.7582,54.7789,54.7306,54.7789,16658.0
2015-06-25 11:30:00,79.37,79.44,79.31,79.44,16357.0,54.7789,54.8272,54.7375,54.8272,16357.0
2015-06-25 11:35:00,79.44,79.46,79.36,79.41,24010.0,54.8272,54.841,54.772,54.8065,24010.0
2015-06-25 11:40:00,79.42,79.43,79.36,79.37,19386.0,54.8134,54.8203,54.772,54.7789,19386.0
2015-06-25 11:45:00,79.38,79.38,79.26,79.26,18135.0,54.7858,54.7858,54.7029,54.7029,18135.0
2015-06-25 11:50:00,79.26,79.35,79.26,79.33,10159.0,54.7029,54.7651,54.7029,54.7513,10159.0
2015-06-25 11:55:00,79.34,79.45,79.34,79.44,25287.0,54.7582,54.8341,54.7582,54.8272,25287.0
2015-06-25 12:00:00,79.44,79.46,79.4,79.42,21300.0,54.8272,54.841,54.7996,54.8134,21300.0
2015-06-25 12:05:00,79.42,79.44,79.39,79.41,9899.0,54.8134,54.8272,54.7927,54.8065,9899.0
2015-06-25 12:10:00,79.4,79.41,79.29,79.32,14091.0,54.7996,54.8065,54.7237,54.7444,14091.0
2015-06-25 12:15:00,79.31,79.32,79.28,79.32,5686.0,54.7375,54.7444,54.7168,54.7444,5686.0
2015-06-25 12:20:00,79.3,79.35,79.27,79.32,12376.0,54.7306,54.7651,54.7099,54.7444,12376.0
2015-06-25 12:25:00,79.33,79.34,79.23,79.26,16467.0,54.7513,54.7582,54.6822,54.7029,16467.0
2015-06-25 12:30:00,79.25,79.34,79.24,79.34,7786.0,54.696,54.7582,54.6891,54.7582,7786.0
2015-06-25 12:35:00,79.33,79.35,79.23,79.25,16430.0,54.7513,54.7651,54.6822,54.696,16430.0
2015-06-25 12:40:00,79.25,79.27,79.22,79.25,20956.0,54.696,54.7099,54.6753,54.696,20956.0
2015-06-25 12:45:00,79.25,79.25,79.21,79.22,20949.0,54.696,54.696,54.6684,54.6753,20949.0
2015-06-25 12:50:00,79.23,79.26,79.22,79.26,27407.0,54.6822,54.7029,54.6753,54.7029,27407.0
2015-06-25 12:55:00,79.26,79.31,79.25,79.28,14925.0,54.7029,54.7375,54.696,54.7168,14925.0
2015-06-25 13:00:00,79.28,79.31,79.27,79.27,17754.0,54.7168,54.7375,54.7099,54.7099,17754.0
2015-06-25 13:05:00,79.28,79.39,79.26,79.37,31800.0,54.7168,54.7927,54.7029,54.7789,31800.0
2015-06-25 13:10:00,79.37,79.47,79.36,79.47,11962.0,54.7789,54.8479,54.772,54.8479,11962.0
2015-06-25 13:15:00,79.46,79.47,79.42,79.46,14834.0,54.841,54.8479,54.8134,54.841,14834.0
2015-06-25 13:20:00,79.46,79.48,79.41,79.48,9563.0,54.841,54.8548,54.8065,54.8548,9563.0
2015-06-25 13:25:00,79.49,79.49,79.44,79.45,13254.0,54.8617,54.8617,54.8272,54.8341,13254.0
2015-06-25 13:30:00,79.46,79.46,79.36,79.36,10062.0,54.841,54.841,54.772,54.772,10062.0
2015-06-25 13:35:00,79.37,79.38,79.29,79.29,12589.0,54.7789,54.7858,54.7237,54.7237,12589.0
2015-06-25 13:40:00,79.28,79.3,79.25,79.3,10498.0,54.7168,54.7306,54.696,54.7306,10498.0
2015-06-25 13:45:00,79.29,79.37,79.28,79.35,8220.0,54.7237,54.7789,54.7168,54.7651,8220.0
2015-06-25 13:50:00,79.37,79.37,79.29,79.29,9769.0,54.7789,54.7789,54.7237,54.7237,9769.0
2015-06-25 13:55:00,79.3,79.39,79.29,79.39,25518.0,54.7306,54.7927,54.7237,54.7927,25518.0
2015-06-25 14:00:00,79.38,79.39,79.25,79.28,25388.0,54.7858,54.7927,54.696,54.7168,25388.0
2015-06-25 14:05:00,79.28,79.29,79.23,79.24,12490.0,54.7168,54.7237,54.6822,54.6891,12490.0
2015-06-25 14:10:00,79.23,79.23,79.16,79.17,15007.0,54.6822,54.6822,54.6339,54.6408,15007.0
2015-06-25 14:15:00,79.16,79.16,79.13,79.15,13984.0,54.6339,54.6339,54.6132,54.627,13984.0
2015-06-25 14:20:00,79.15,79.15,79.0,79.0,12723.0,54.627,54.627,54.5235,54.5235,12723.0
2015-06-25 14:25:00,79.0,79.0,78.86,78.89,28085.0,54.5235,54.5235,54.4269,54.4476,28085.0
2015-06-25 14:30:00,78.93,78.98,78.92,78.92,17220.0,54.4752,54.5097,54.4683,54.4683,17220.0
2015-06-25 14:35:00,78.92,78.95,78.86,78.94,16744.0,54.4683,54.489,54.4269,54.4821,16744.0
2015-06-25 14:40:00,78.94,78.95,78.86,78.86,33001.0,54.4821,54.489,54.4269,54.4269,33001.0
2015-06-25 14:45:00,78.86,78.93,78.86,78.87,22104.0,54.4269,54.4752,54.4269,54.4338,22104.0
2015-06-25 14:50:00,78.87,78.92,78.85,78.91,19042.0,54.4338,54.4683,54.42,54.4614,19042.0
2015-06-25 14:55:00,78.92,78.95,78.88,78.95,24807.0,54.4683,54.489,54.4407,54.489,24807.0
2015-06-25 15:00:00,78.96,79.03,78.92,79.03,26016.0,54.4959,54.5442,54.4683,54.5442,26016.0
2015-06-25 15:05:00,79.04,79.1,79.03,79.08,28687.0,54.5511,54.5925,54.5442,54.5787,28687.0
2015-06-25 15:10:00,79.07,79.08,78.99,79.04,23430.0,54.5718,54.5787,54.5166,54.5511,23430.0
2015-06-25 15:15:00,79.05,79.05,78.98,79.01,30922.0,54.558,54.558,54.5097,54.5304,30922.0
2015-06-25 15:20:00,79.01,79.02,78.96,78.96,22927.0,54.5304,54.5373,54.4959,54.4959,22927.0
2015-06-25 15:25:00,78.97,78.98,78.87,78.88,47837.0,54.5028,54.5097,54.4338,54.4407,47837.0
2015-06-25 15:30:00,78.89,78.89,78.81,78.82,53560.0,54.4476,54.4476,54.3924,54.3993,53560.0
2015-06-25 15:35:00,78.82,78.93,78.82,78.93,54898.0,54.3993,54.4752,54.3993,54.4752,54898.0
2015-06-25 15:40:00,78.94,78.95,78.9,78.94,62565.0,54.4821,54.489,54.4545,54.4821,62565.0
2015-06-25 15:45:00,78.93,78.95,78.88,78.9,60571.0,54.4752,54.489,54.4407,54.4545,60571.0
2015-06-25 15:50:00,78.89,78.9,78.85,78.86,61429.0,54.4476,54.4545,54.42,54.4269,61429.0
2015-06-25 15:55:00,78.86,78.93,78.85,78.85,170667.0,54.4269,54.4752,54.42,54.42,170667.0
2015-06-26 09:30:00,78.8,78.97,78.63,78.96,30695.0,54.3855,54.5028,54.2681,54.4959,30695.0
2015-06-26 09:35:00,78.96,79.0,78.82,78.9,11208.0,54.4959,54.5235,54.3993,54.4545,11208.0
2015-06-26 09:40:00,78.87,79.03,78.75,79.01,18362.0,54.4338,54.5442,54.351,54.5304,18362.0
2015-06-26 09:45:00,78.97,79.01,78.82,78.94,15213.0,54.5028,54.5304,54.3993,54.4821,15213.0
2015-06-26 09:50:00,78.98,79.05,78.93,79.05,18606.0,54.5097,54.558,54.4752,54.558,18606.0
2015-06-26 09:55:00,79.04,79.06,78.95,78.97,18518.0,54.5511,54.5649,54.489,54.5028,18518.0
2015-06-26 10:00:00,78.99,79.1,78.99,79.03,20290.0,54.5166,54.5925,54.5166,54.5442,20290.0
2015-06-26 10:05:00,79.03,79.14,79.03,79.11,24810.0,54.5442,54.6201,54.5442,54.5994,24810.0
2015-06-26 10:10:00,79.12,79.18,79.06,79.1,28717.0,54.6063,54.6477,54.5649,54.5925,28717.0
2015-06-26 10:15:00,79.1,79.14,79.04,79.1,31829.0,54.5925,54.6201,54.5511,54.5925,31829.0
2015-06-26 10:20:00,79.1,79.14,78.92,78.92,22463.0,54.5925,54.6201,54.4683,54.4683,22463.0
2015-06-26 10:25:00,78.93,79.07,78.91,79.06,19377.0,54.4752,54.5718,54.4614,54.5649,19377.0
2015-06-26 10:30:00,79.06,79.1,78.56,78.82,195122.0,54.5649,54.5925,54.2198,54.3993,195122.0
2015-06-26 10:35:00,78.82,78.85,78.69,78.75,38906.0,54.3993,54.42,54.3096,54.351,38906.0
2015-06-26 10:40:00,78.76,78.82,78.62,78.63,24669.0,54.3579,54.3993,54.2612,54.2681,24669.0
2015-06-26 10:45:00,78.63,78.68,78.59,78.61,28022.0,54.2681,54.3026,54.2405,54.2543,28022.0
2015-06-26 10:50:00,78.63,78.65,78.57,78.62,60045.0,54.2681,54.2819,54.2267,54.2612,60045.0
2015-06-26 10:55:00,78.63,78.69,78.61,78.64,35162.0,54.2681,54.3096,54.2543,54.275,35162.0
2015-06-26 11:00:00,78.66,78.75,78.66,78.72,15130.0,54.2888,54.351,54.2888,54.3303,15130.0
2015-06-26 11:05:00,78.72,78.87,78.69,78.87,20530.0,54.3303,54.4338,54.3096,54.4338,20530.0
2015-06-26 11:10:00,78.88,78.95,78.88,78.88,14855.0,54.4407,54.489,54.4407,54.4407,14855.0
2015-06-26 11:15:00,78.88,78.88,78.73,78.8,45116.0,54.4407,54.4407,54.3372,54.3855,45116.0
2015-06-26 11:20:00,78.8,78.82,78.68,78.76,395910.0,54.3855,54.3993,54.3026,54.3579,395910.0
2015-06-26 11:25:00,78.77,78.8,78.69,78.77,134104.0,54.3648,54.3855,54.3096,54.3648,134104.0
2015-06-26 11:30:00,78.77,78.81,78.68,78.73,174680.0,54.3648,54.3924,54.3026,54.3372,174680.0
2015-06-26 11:35:00,78.72,78.84,78.7,78.71,166555.0,54.3303,54.4131,54.3165,54.3234,166555.0
2015-06-26 11:40:00,78.72,78.8,78.66,78.72,292006.0,54.3303,54.3855,54.2888,54.3303,292006.0
2015-06-26 11:45:00,78.72,78.77,78.71,78.73,76679.0,54.3303,54.3648,54.3234,54.3372,76679.0
2015-06-26 11:50:00,78.73,79.01,78.72,79.01,216197.0,54.3372,54.5304,54.3303,54.5304,216197.0
2015-06-26 11:55:00,79.01,79.01,78.87,78.9,29132.0,54.5304,54.5304,54.4338,54.4545,29132.0
2015-06-26 12:00:00,78.89,78.98,78.89,78.96,27733.0,54.4476,54.5097,54.4476,54.4959,27733.0
2015-06-26 12:05:00,78.96,78.99,78.93,78.96,10927.0,54.4959,54.5166,54.4752,54.4959,10927.0
2015-06-26 12:10:00,78.97,79.04,78.94,79.0,23477.0,54.5028,54.5511,54.4821,54.5235,23477.0
2015-06-26 12:15:00,79.01,79.19,79.01,79.16,15008.0,54.5304,54.6546,54.5304,54.6339,15008.0
2015-06-26 12:20:00,79.12,79.16,79.05,79.1,37602.0,54.6063,54.6339,54.558,54.5925,37602.0
2015-06-26 12:25:00,79.11,79.28,79.07,79.25,20015.0,54.5994,54.7168,54.5718,54.696,20015.0
2015-06-26 12:30:00,79.25,79.35,79.25,79.31,183719.0,54.696,54.7651,54.696,54.7375,183719.0
2015-06-26 12:35:00,79.32,79.37,79.26,79.28,61143.0,54.7444,54.7789,54.7029,54.7168,61143.0
2015-06-26 12:40:00,79.29,79.36,79.27,79.32,29821.0,54.7237,54.772,54.7099,54.7444,29821.0
2015-06-26 12:45:00,79.33,79.37,79.3,79.33,23343.0,54.7513,54.7789,54.7306,54.7513,23343.0
2015-06-26 12:50:00,79.33,79.34,79.24,79.28,25406.0,54.7513,54.7582,54.6891,54.7168,25406.0
2015-06-26 12:55:00,79.26,79.32,79.26,79.3,17625.0,54.7029,54.7444,54.7029,54.7306,17625.0
2015-06-26 13:00:00,79.29,79.47,79.27,79.4,26818.0,54.7237,54.8479,54.7099,54.7996,26818.0
2015-06-26 13:05:00,79.41,79.44,79.38,79.43,12883.0,54.8065,54.8272,54.7858,54.8203,12883.0
2015-06-26 13:10:00,79.42,79.43,79.33,79.36,13774.0,54.8134,54.8203,54.7513,54.772,13774.0
2015-06-26 13:15:00,79.36,79.46,79.33,79.33,17443.0,54.772,54.841,54.7513,54.7513,17443.0
2015-06-26 13:20:00,79.33,79.34,79.22,79.27,12858.0,54.7513,54.7582,54.6753,54.7099,12858.0
2015-06-26 13:25:00,79.28,79.31,79.22,79.31,18795.0,54.7168,54.7375,54.6753,54.7375,18795.0
2015-06-26 13:30:00,79.3,79.4,79.3,79.39,7304.0,54.7306,54.7996,54.7306,54.7927,7304.0
2015-06-26 13:35:00,79.39,79.4,79.3,79.32,23589.0,54.7927,54.7996,54.7306,54.7444,23589.0
2015-06-26 13:40:00,79.31,79.42,79.3,79.39,11453.0,54.7375,54.8134,54.7306,54.7927,11453.0
2015-06-26 13:45:00,79.39,79.4,79.35,79.35,9523.0,54.7927,54.7996,54.7651,54.7651,9523.0
2015-06-26 13:50:00,79.35,79.35,79.25,79.25,11364.0,54.7651,54.7651,54.696,54.696,11364.0
2015-06-26 13:55:00,79.25,79.27,79.24,79.24,18738.0,54.696,54.7099,54.6891,54.6891,18738.0
2015-06-26 14:00:00,79.23,79.29,79.23,79.29,22671.0,54.6822,54.7237,54.6822,54.7237,22671.0
2015-06-26 14:05:00,79.27,79.33,79.25,79.26,22033.0,54.7099,54.7513,54.696,54.7029,22033.0
2015-06-26 14:10:00,79.26,79.27,79.22,79.25,30177.0,54.7029,54.7099,54.6753,54.696,30177.0
2015-06-26 14:15:00,79.25,79.27,79.18,79.2,22096.0,54.696,54.7099,54.6477,54.6615,22096.0
2015-06-26 14:20:00,79.2,79.26,79.19,79.23,11993.0,54.6615,54.7029,54.6546,54.6822,11993.0
2015-06-26 14:25:00,79.22,79.24,79.19,79.22,26160.0,54.6753,54.6891,54.6546,54.6753,26160.0
2015-06-26 14:30:00,79.2,79.23,79.17,79.17,22640.0,54.6615,54.6822,54.6408,54.6408,22640.0
2015-06-26 14:35:00,79.17,79.23,79.15,79.22,21116.0,54.6408,54.6822,54.627,54.6753,21116.0
2015-06-26 14:40:00,79.22,79.28,79.21,79.26,27779.0,54.6753,54.7168,54.6684,54.7029,27779.0
2015-06-26 14:45:00,79.26,79.35,79.24,79.35,16671.0,54.7029,54.7651,54.6891,54.7651,16671.0
2015-06-26 14:50:00,79.35,79.38,79.35,79.38,9753.0,54.7651,54.7858,54.7651,54.7858,9753.0
2015-06-26 14:55:00,79.37,79.39,79.26,79.28,22969.0,54.7789,54.7927,54.7029,54.7168,22969.0
2015-06-26 15:00:00,79.28,79.39,79.25,79.36,28392.0,54.7168,54.7927,54.696,54.772,28392.0
2015-06-26 15:05:00,79.34,79.42,79.34,79.37,28799.0,54.7582,54.8134,54.7582,54.7789,28799.0
2015-06-26 15:10:00,79.37,79.4,79.34,79.37,19499.0,54.7789,54.7996,54.7582,54.7789,19499.0
2015-06-26 15:15:00,79.37,79.42,79.37,79.4,41268.0,54.7789,54.8134,54.7789,54.7996,41268.0
2015-06-26 15:20:00,79.41,79.41,79.36,79.37,28237.0,54.8065,54.8065,54.772,54.7789,28237.0
2015-06-26 15:25:00,79.38,79.53,79.36,79.53,43070.0,54.7858,54.8893,54.772,54.8893,43070.0
2015-06-26 15:30:00,79.53,79.67,79.53,79.63,77844.0,54.8893,54.9859,54.8893,54.9583,77844.0
2015-06-26 15:35:00,79.64,79.67,79.49,79.49,56569.0,54.9652,54.9859,54.8617,54.8617,56569.0
2015-06-26 15:40:00,79.49,79.52,79.45,79.48,38038.0,54.8617,54.8824,54.8341,54.8548,38038.0
2015-06-26 15:45:00,79.47,79.47,79.14,79.2,185066.0,54.8479,54.8479,54.6201,54.6615,185066.0
2015-06-26 15:50:00,79.2,79.31,79.13,79.2,119643.0,54.6615,54.7375,54.6132,54.6615,119643.0
2015-06-26 15:55:00,79.19,79.59,79.16,79.56,495106.0,54.6546,54.9307,54.6339,54.91,495106.0
2015-06-29 09:30:00,78.75,78.91,78.54,78.69,91375.0,54.351,54.4614,54.206,54.3096,91375.0
2015-06-29 09:35:00,78.71,78.99,78.63,78.96,136136.0,54.3234,54.5166,54.2681,54.4959,136136.0
2015-06-29 09:40:00,78.96,79.28,78.96,79.16,120454.0,54.4959,54.7168,54.4959,54.6339,120454.0
2015-06-29 09:45:00,79.21,79.29,79.08,79.26,92745.0,54.6684,54.7237,54.5787,54.7029,92745.0
2015-06-29 09:50:00,79.25,79.36,79.21,79.28,37919.0,54.696,54.772,54.6684,54.7168,37919.0
2015-06-29 09:55:00,79.27,79.27,79.17,79.24,24773.0,54.7099,54.7099,54.6408,54.6891,24773.0
2015-06-29 10:00:00,79.25,79.33,79.2,79.25,32418.0,54.696,54.7513,54.6615,54.696,32418.0
2015-06-29 10:05:00,79.25,79.41,79.24,79.3,41228.0,54.696,54.8065,54.6891,54.7306,41228.0
2015-06-29 10:10:00,79.3,79.31,79.1,79.11,15231.0,54.7306,54.7375,54.5925,54.5994,15231.0
2015-06-29 10:15:00,79.11,79.24,79.09,79.19,204868.0,54.5994,54.6891,54.5856,54.6546,204868.0
2015-06-29 10:20:00,79.2,79.26,79.17,79.25,89501.0,54.6615,54.7029,54.6408,54.696,89501.0
2015-06-29 10:25:00,79.24,79.25,79.13,79.14,58547.0,54.6891,54.696,54.6132,54.6201,58547.0
2015-06-29 10:30:00,79.14,79.23,79.11,79.2,38241.0,54.6201,54.6822,54.5994,54.6615,38241.0
2015-06-29 10:35:00,79.2,79.26,79.17,79.19,29123.0,54.6615,54.7029,54.6408,54.6546,29123.0
2015-06-29 10:40:00,79.19,79.21,79.13,79.17,47358.0,54.6546,54.6684,54.6132,54.6408,47358.0
2015-06-29 10:45:00,79.16,79.24,79.13,79.2,21889.0,54.6339,54.6891,54.6132,54.6615,21889.0
2015-06-29 10:50:00,79.2,79.22,79.16,79.21,41251.0,54.6615,54.6753,54.6339,54.6684,41251.0
2015-06-29 10:55:00,79.2,79.32,79.19,79.29,65197.0,54.6615,54.7444,54.6546,54.7237,65197.0
2015-06-29 11:00:00,79.27,79.27,79.13,79.15,31245.0,54.7099,54.7099,54.6132,54.627,31245.0
2015-06-29 11:05:00,79.13,79.22,79.12,79.22,117992.0,54.6132,54.6753,54.6063,54.6753,117992.0
2015-06-29 11:10:00,79.22,79.22,79.02,79.05,42254.0,54.6753,54.6753,54.5373,54.558,42254.0
2015-06-29 11:15:00,79.05,79.08,78.88,78.89,42406.0,54.558,54.5787,54.4407,54.4476,42406.0
2015-06-29 11:20:00,78.89,79.01,78.87,78.92,33126.0,54.4476,54.5304,54.4338,54.4683,33126.0
2015-06-29 11:25:00,78.91,78.95,78.79,78.82,34356.0,54.4614,54.489,54.3786,54.3993,34356.0
2015-06-29 11:30:00,78.82,78.86,78.75,78.79,37457.0,54.3993,54.4269,54.351,54.3786,37457.0
2015-06-29 11:35:00,78.8,78.83,78.67,78.67,29302.0,54.3855,54.4062,54.2957,54.2957,29302.0
2015-06-29 11:40:00,78.68,78.75,78.68,78.73,25876.0,54.3026,54.351,54.3026,54.3372,25876.0
2015-06-29 11:45:00,78.74,78.87,78.72,78.87,52427.0,54.3441,54.4338,54.3303,54.4338,52427.0
2015-06-29 11:50:00,78.89,78.9,78.8,78.9,26721.0,54.4476,54.4545,54.3855,54.4545,26721.0
2015-06-29 11:55:00,78.89,78.93,78.88,78.92,17044.0,54.4476,54.4752,54.4407,54.4683,17044.0
2015-06-29 12:00:00,78.92,78.95,78.82,78.83,18117.0,54.4683,54.489,54.3993,54.4062,18117.0
2015-06-29 12:05:00,78.83,78.85,78.75,78.81,23594.0,54.4062,54.42,54.351,54.3924,23594.0
2015-06-29 12:10:00,78.8,78.91,78.79,78.89,22682.0,54.3855,54.4614,54.3786,54.4476,22682.0
2015-06-29 12:15:00,78.89,78.91,78.83,78.88,22052.0,54.4476,54.4614,54.4062,54.4407,22052.0
2015-06-29 12:20:00,78.87,78.93,78.87,78.91,22620.0,54.4338,54.4752,54.4338,54.4614,22620.0
2015-06-29 12:25:00,78.89,78.94,78.88,78.9,17267.0,54.4476,54.4821,54.4407,54.4545,17267.0
2015-06-29 12:30:00,78.88,78.94,78.87,78.88,21277.0,54.4407,54.4821,54.4338,54.4407,21277.0
2015-06-29 12:35:00,78.89,78.91,78.84,78.84,18532.0,54.4476,54.4614,54.4131,54.4131,18532.0
2015-06-29 12:40:00,78.83,78.95,78.83,78.95,22922.0,54.4062,54.489,54.4062,54.489,22922.0
2015-06-29 12:45:00,78.93,78.98,78.91,78.96,23721.0,54.4752,54.5097,54.4614,54.4959,23721.0
2015-06-29 12:50:00,78.97,79.03,78.93,78.95,31261.0,54.5028,54.5442,54.4752,54.489,31261.0
2015-06-29 12:55:00,78.95,78.97,78.92,78.97,14838.0,54.489,54.5028,54.4683,54.5028,14838.0
2015-06-29 13:00:00,78.95,78.96,78.89,78.92,25698.0,54.489,54.4959,54.4476,54.4683,25698.0
2015-06-29 13:05:00,78.92,78.93,78.82,78.82,13358.0,54.4683,54.4752,54.3993,54.3993,13358.0
2015-06-29 13:10:00,78.82,78.82,78.71,78.72,14431.0,54.3993,54.3993,54.3234,54.3303,14431.0
2015-06-29 13:15:00,78.71,78.74,78.69,78.69,22346.0,54.3234,54.3441,54.3096,54.3096,22346.0
2015-06-29 13:20:00,78.69,78.79,78.68,78.75,16160.0,54.3096,54.3786,54.3026,54.351,16160.0
2015-06-29 13:25:00,78.73,78.83,78.72,78.75,12710.0,54.3372,54.4062,54.3303,54.351,12710.0
2015-06-29 13:30:00,78.75,78.84,78.75,78.82,15214.0,54.351,54.4131,54.351,54.3993,15214.0
2015-06-29 13:35:00,78.82,78.83,78.76,78.79,11056.0,54.3993,54.4062,54.3579,54.3786,11056.0
2015-06-29 13:40:00,78.78,78.78,78.72,78.73,16763.0,54.3717,54.3717,54.3303,54.3372,16763.0
2015-06-29 13:45:00,78.72,78.83,78.71,78.77,21750.0,54.3303,54.4062,54.3234,54.3648,21750.0
2015-06-29 13:50:00,78.77,78.81,78.75,78.77,19519.0,54.3648,54.3924,54.351,54.3648,19519.0
2015-06-29 13:55:00,78.77,78.78,78.67,78.71,14565.0,54.3648,54.3717,54.2957,54.3234,14565.0
2015-06-29 14:00:00,78.71,78.72,78.63,78.63,9588.0,54.3234,54.3303,54.2681,54.2681,9588.0
2015-06-29 14:05:00,78.63,78.69,78.63,78.65,21072.0,54.2681,54.3096,54.2681,54.2819,21072.0
2015-06-29 14:10:00,78.65,78.66,78.59,78.65,46385.0,54.2819,54.2888,54.2405,54.2819,46385.0
2015-06-29 14:15:00,78.64,78.72,78.64,78.65,19745.0,54.275,54.3303,54.275,54.2819,19745.0
2015-06-29 14:20:00,78.65,78.72,78.61,78.68,43651.0,54.2819,54.3303,54.2543,54.3026,43651.0
2015-06-29 14:25:00,78.66,78.71,78.63,78.65,25991.0,54.2888,54.3234,54.2681,54.2819,25991.0
2015-06-29 14:30:00,78.64,78.65,78.55,78.55,52572.0,54.275,54.2819,54.2129,54.2129,52572.0
2015-06-29 14:35:00,78.55,78.63,78.53,78.59,24524.0,54.2129,54.2681,54.1991,54.2405,24524.0
2015-06-29 14:40:00,78.59,78.59,78.51,78.54,24292.0,54.2405,54.2405,54.1853,54.206,24292.0
2015-06-29 14:45:00,78.55,78.73,78.51,78.71,156346.0,54.2129,54.3372,54.1853,54.3234,156346.0
2015-06-29 14:50:00,78.71,78.74,78.64,78.68,32690.0,54.3234,54.3441,54.275,54.3026,32690.0
2015-06-29 14:55:00,78.72,78.73,78.67,78.67,25295.0,54.3303,54.3372,54.2957,54.2957,25295.0
2015-06-29 15:00:00,78.67,78.71,78.61,78.64,46364.0,54.2957,54.3234,54.2543,54.275,46364.0
2015-06-29 15:05:00,78.64,78.72,78.63,78.66,58535.0,54.275,54.3303,54.2681,54.2888,58535.0
2015-06-29 15:10:00,78.66,78.75,78.65,78.69,81481.0,54.2888,54.351,54.2819,54.3096,81481.0
2015-06-29 15:15:00,78.71,78.75,78.62,78.68,39457.0,54.3234,54.351,54.2612,54.3026,39457.0
2015-06-29 15:20:00,78.68,78.75,78.62,78.71,56442.0,54.3026,54.351,54.2612,54.3234,56442.0
2015-06-29 15:25:00,78.71,78.72,78.66,78.67,48790.0,54.3234,54.3303,54.2888,54.2957,48790.0
2015-06-29 15:30:00,78.66,78.7,78.62,78.65,68898.0,54.2888,54.3165,54.2612,54.2819,68898.0
2015-06-29 15:35:00,78.66,78.66,78.6,78.62,73581.0,54.2888,54.2888,54.2474,54.2612,73581.0
2015-06-29 15:40:00,78.61,78.64,78.57,78.59,85369.0,54.2543,54.275,54.2267,54.2405,85369.0
2015-06-29 15:45:00,78.6,78.66,78.46,78.57,136662.0,54.2474,54.2888,54.1508,54.2267,136662.0
2015-06-29 15:50:00,78.57,78.66,78.57,78.62,91410.0,54.2267,54.2888,54.2267,54.2612,91410.0
2015-06-29 15:55:00,78.61,78.66,78.47,78.54,355083.0,54.2543,54.2888,54.1577,54.206,355083.0
2015-06-30 09:30:00,79.24,79.99,79.18,79.78,105045.0,54.6891,55.2068,54.6477,55.0618,105045.0
2015-06-30 09:35:00,79.75,80.35,79.66,80.34,148607.0,55.0411,55.4552,54.979,55.4483,148607.0
2015-06-30 09:40:00,80.34,80.36,80.0,80.15,95742.0,55.4483,55.4621,55.2137,55.3172,95742.0
2015-06-30 09:45:00,80.14,80.39,80.09,80.19,75276.0,55.3103,55.4828,55.2758,55.3448,75276.0
2015-06-30 09:50:00,80.2,80.44,80.16,80.29,32190.0,55.3517,55.5174,55.3241,55.4138,32190.0
2015-06-30 09:55:00,80.3,80.55,80.27,80.37,37076.0,55.4207,55.5933,55.4,55.469,37076.0
2015-06-30 10:00:00,80.39,80.51,80.35,80.5,26130.0,55.4828,55.5657,55.4552,55.5588,26130.0
2015-06-30 10:05:00,80.49,80.67,80.38,80.67,42952.0,55.5519,55.6761,55.4759,55.6761,42952.0
2015-06-30 10:10:00,80.65,80.77,80.65,80.76,48255.0,55.6623,55.7451,55.6623,55.7382,48255.0
2015-06-30 10:15:00,80.76,81.01,80.67,81.0,76889.0,55.7382,55.9107,55.6761,55.9038,76889.0
2015-06-30 10:20:00,81.0,81.12,80.95,81.12,72868.0,55.9038,55.9867,55.8693,55.9867,72868.0
2015-06-30 10:25:00,81.11,81.3,81.07,81.16,59681.0,55.9798,56.1109,55.9522,56.0143,59681.0
2015-06-30 10:30:00,81.12,81.15,80.96,80.97,47219.0,55.9867,56.0074,55.8762,55.8831,47219.0
2015-06-30 10:35:00,80.99,81.19,80.87,81.14,67207.0,55.8969,56.035,55.8141,56.0005,67207.0
2015-06-30 10:40:00,81.13,81.16,80.97,81.09,25181.0,55.9936,56.0143,55.8831,55.966,25181.0
2015-06-30 10:45:00,81.09,81.1,80.91,81.0,49205.0,55.966,55.9729,55.8417,55.9038,49205.0
2015-06-30 10:50:00,80.99,81.07,80.85,80.95,54983.0,55.8969,55.9522,55.8003,55.8693,54983.0
2015-06-30 10:55:00,80.96,81.07,80.92,81.0,38170.0,55.8762,55.9522,55.8486,55.9038,38170.0
2015-06-30 11:00:00,81.02,81.03,80.92,80.99,21332.0,55.9176,55.9246,55.8486,55.8969,21332.0
2015-06-30 11:05:00,80.99,81.06,80.95,81.01,23565.0,55.8969,55.9453,55.8693,55.9107,23565.0
2015-06-30 11:10:00,81.02,81.1,80.98,81.1,30412.0,55.9176,55.9729,55.89,55.9729,30412.0
2015-06-30 11:15:00,81.1,81.36,81.07,81.32,64421.0,55.9729,56.1523,55.9522,56.1247,64421.0
2015-06-30 11:20:00,81.29,81.31,81.24,81.29,28467.0,56.104,56.1178,56.0695,56.104,28467.0
2015-06-30 11:25:00,81.29,81.3,81.13,81.14,35024.0,56.104,56.1109,55.9936,56.0005,35024.0
2015-06-30 11:30:00,81.16,81.24,80.98,81.01,34262.0,56.0143,56.0695,55.89,55.9107,34262.0
2015-06-30 11:35:00,81.0,81.02,80.78,80.91,94529.0,55.9038,55.9176,55.752,55.8417,94529.0
2015-06-30 11:40:00,80.91,80.91,80.67,80.69,47995.0,55.8417,55.8417,55.6761,55.6899,47995.0
2015-06-30 11:45:00,80.67,80.72,80.58,80.61,97497.0,55.6761,55.7106,55.614,55.6347,97497.0
2015-06-30 11:50:00,80.6,80.6,80.46,80.47,27743.0,55.6278,55.6278,55.5312,55.5381,27743.0
2015-06-30 11:55:00,80.46,80.46,80.25,80.25,62764.0,55.5312,55.5312,55.3862,55.3862,62764.0
2015-06-30 12:00:00,80.26,80.4,80.25,80.37,39568.0,55.3931,55.4897,55.3862,55.469,39568.0
2015-06-30 12:05:00,80.34,80.35,80.25,80.35,56430.0,55.4483,55.4552,55.3862,55.4552,56430.0
2015-06-30 12:10:00,80.34,80.4,80.28,80.28,29931.0,55.4483,55.4897,55.4069,55.4069,29931.0
2015-06-30 12:15:00,80.28,80.28,80.22,80.23,29399.0,55.4069,55.4069,55.3655,55.3724,29399.0
2015-06-30 12:20:00,80.23,80.24,80.0,80.03,36364.0,55.3724,55.3793,55.2137,55.2344,36364.0
2015-06-30 12:25:00,80.03,80.13,79.99,80.13,61955.0,55.2344,55.3034,55.2068,55.3034,61955.0
2015-06-30 12:30:00,80.12,80.22,80.07,80.09,39528.0,55.2965,55.3655,55.262,55.2758,39528.0
2015-06-30 12:35:00,80.08,80.16,80.06,80.16,19519.0,55.2689,55.3241,55.2551,55.3241,19519.0
2015-06-30 12:40:00,80.16,80.48,80.16,80.47,28172.0,55.3241,55.545,55.3241,55.5381,28172.0
2015-06-30 12:45:00,80.48,80.48,80.25,80.31,13864.0,55.545,55.545,55.3862,55.4276,13864.0
2015-06-30 12:50:00,80.32,80.41,80.27,80.33,19049.0,55.4345,55.4966,55.4,55.4414,19049.0
2015-06-30 12:55:00,80.33,80.36,80.29,80.33,15918.0,55.4414,55.4621,55.4138,55.4414,15918.0
2015-06-30 13:00:00,80.32,80.38,80.24,80.32,14678.0,55.4345,55.4759,55.3793,55.4345,14678.0
2015-06-30 13:05:00,80.32,80.44,80.32,80.43,17234.0,55.4345,55.5174,55.4345,55.5104,17234.0
2015-06-30 13:10:00,80.41,80.44,80.39,80.39,14029.0,55.4966,55.5174,55.4828,55.4828,14029.0
2015-06-30 13:15:00,80.38,80.38,80.31,80.35,19986.0,55.4759,55.4759,55.4276,55.4552,19986.0
2015-06-30 13:20:00,80.35,80.38,80.17,80.17,22003.0,55.4552,55.4759,55.331,55.331,22003.0
2015-06-30 13:25:00,80.17,80.4,80.15,80.36,32855.0,55.331,55.4897,55.3172,55.4621,32855.0
2015-06-30 13:30:00,80.36,80.41,80.31,80.38,26253.0,55.4621,55.4966,55.4276,55.4759,26253.0
2015-06-30 13:35:00,80.37,80.52,80.36,80.52,28877.0,55.469,55.5726,55.4621,55.5726,28877.0
2015-06-30 13:40:00,80.49,80.5,80.37,80.4,20075.0,55.5519,55.5588,55.469,55.4897,20075.0
2015-06-30 13:45:00,80.4,80.41,80.31,80.39,32123.0,55.4897,55.4966,55.4276,55.4828,32123.0
2015-06-30 13:50:00,80.39,80.64,80.39,80.61,41326.0,55.4828,55.6554,55.4828,55.6347,41326.0
2015-06-30 13:55:00,80.62,80.71,80.54,80.56,30636.0,55.6416,55.7037,55.5864,55.6002,30636.0
2015-06-30 14:00:00,80.55,80.55,80.31,80.36,28841.0,55.5933,55.5933,55.4276,55.4621,28841.0
2015-06-30 14:05:00,80.35,80.7,80.33,80.7,23894.0,55.4552,55.6968,55.4414,55.6968,23894.0
2015-06-30 14:10:00,80.68,80.72,80.6,80.65,23041.0,55.683,55.7106,55.6278,55.6623,23041.0
2015-06-30 14:15:00,80.67,80.9,80.61,80.65,42876.0,55.6761,55.8348,55.6347,55.6623,42876.0
2015-06-30 14:20:00,80.65,80.69,80.54,80.54,19328.0,55.6623,55.6899,55.5864,55.5864,19328.0
2015-06-30 14:25:00,80.56,80.59,80.51,80.55,28094.0,55.6002,55.6209,55.5657,55.5933,28094.0
2015-06-30 14:30:00,80.55,80.66,80.53,80.63,27461.0,55.5933,55.6692,55.5795,55.6485,27461.0
2015-06-30 14:35:00,80.61,80.74,80.61,80.7,23932.0,55.6347,55.7244,55.6347,55.6968,23932.0
2015-06-30 14:40:00,80.7,80.76,80.54,80.58,26989.0,55.6968,55.7382,55.5864,55.614,26989.0
2015-06-30 14:45:00,80.57,80.57,80.45,80.47,29952.0,55.6071,55.6071,55.5243,55.5381,29952.0
2015-06-30 14:50:00,80.46,80.46,80.37,80.4,48012.0,55.5312,55.5312,55.469,55.4897,48012.0
2015-06-30 14:55:00,80.4,80.55,80.37,80.55,57187.0,55.4897,55.5933,55.469,55.5933,57187.0
2015-06-30 15:00:00,80.55,80.66,80.48,80.61,53543.0,55.5933,55.6692,55.545,55.6347,53543.0
2015-06-30 15:05:00,80.61,80.66,80.56,80.65,33998.0,55.6347,55.6692,55.6002,55.6623,33998.0
2015-06-30 15:10:00,80.65,80.66,80.51,80.55,34673.0,55.6623,55.6692,55.5657,55.5933,34673.0
2015-06-30 15:15:00,80.55,80.66,80.52,80.54,34808.0,55.5933,55.6692,55.5726,55.5864,34808.0
2015-06-30 15:20:00,80.55,80.59,80.45,80.48,33977.0,55.5933,55.6209,55.5243,55.545,33977.0
2015-06-30 15:25:00,80.49,80.6,80.48,80.58,49312.0,55.5519,55.6278,55.545,55.614,49312.0
2015-06-30 15:30:00,80.59,80.75,80.59,80.75,64559.0,55.6209,55.7313,55.6209,55.7313,64559.0
2015-06-30 15:35:00,80.75,80.78,80.66,80.66,79173.0,55.7313,55.752,55.6692,55.6692,79173.0
2015-06-30 15:40:00,80.65,80.66,80.48,80.51,50217.0,55.6623,55.6692,55.545,55.5657,50217.0
2015-06-30 15:45:00,80.5,80.8,80.5,80.72,100923.0,55.5588,55.7658,55.5588,55.7106,100923.0
2015-06-30 15:50:00,80.71,80.76,80.61,80.68,121530.0,55.7037,55.7382,55.6347,55.683,121530.0
2015-06-30 15:55:00,80.67,80.69,80.54,80.56,236777.0,55.6761,55.6899,55.5864,55.6002,236777.0
2015-07-01 09:30:00,80.64,80.99,80.6,80.68,65701.0,55.6554,55.8969,55.6278,55.683,65701.0
2015-07-01 09:35:00,80.65,80.93,80.53,80.92,29136.0,55.6623,55.8555,55.5795,55.8486,29136.0
2015-07-01 09:40:00,80.99,81.0,80.72,80.95,30344.0,55.8969,55.9038,55.7106,55.8693,30344.0
2015-07-01 09:45:00,80.91,80.97,80.72,80.79,32668.0,55.8417,55.8831,55.7106,55.7589,32668.0
2015-07-01 09:50:00,80.78,81.0,80.75,80.92,46295.0,55.752,55.9038,55.7313,55.8486,46295.0
2015-07-01 09:55:00,80.88,81.13,80.86,81.12,22556.0,55.821,55.9936,55.8072,55.9867,22556.0
2015-07-01 10:00:00,81.1,81.16,80.97,81.06,21825.0,55.9729,56.0143,55.8831,55.9453,21825.0
2015-07-01 10:05:00,81.04,81.04,80.91,80.94,21486.0,55.9315,55.9315,55.8417,55.8624,21486.0
2015-07-01 10:10:00,80.94,80.96,80.81,80.91,21525.0,55.8624,55.8762,55.7727,55.8417,21525.0
2015-07-01 10:15:00,80.96,81.08,80.94,81.02,23614.0,55.8762,55.9591,55.8624,55.9176,23614.0
2015-07-01 10:20:00,81.02,81.05,80.92,80.95,17533.0,55.9176,55.9384,55.8486,55.8693,17533.0
2015-07-01 10:25:00,80.92,80.95,80.78,80.8,31794.0,55.8486,55.8693,55.752,55.7658,31794.0
2015-07-01 10:30:00,80.8,80.91,80.53,80.67,38190.0,55.7658,55.8417,55.5795,55.6761,38190.0
2015-07-01 10:35:00,80.71,80.79,80.6,80.6,18472.0,55.7037,55.7589,55.6278,55.6278,18472.0
2015-07-01 10:40:00,80.63,80.68,80.57,80.68,32253.0,55.6485,55.683,55.6071,55.683,32253.0
2015-07-01 10:45:00,80.67,80.69,80.59,80.59,52821.0,55.6761,55.6899,55.6209,55.6209,52821.0
2015-07-01 10:50:00,80.58,80.68,80.52,80.66,62805.0,55.614,55.683,55.5726,55.6692,62805.0
2015-07-01 10:55:00,80.65,80.76,80.64,80.72,16639.0,55.6623,55.7382,55.6554,55.7106,16639.0
2015-07-01 11:00:00,80.74,80.76,80.66,80.69,22585.0,55.7244,55.7382,55.6692,55.6899,22585.0
2015-07-01 11:05:00,80.69,80.74,80.63,80.72,25112.0,55.6899,55.7244,55.6485,55.7106,25112.0
2015-07-01 11:10:00,80.73,80.83,80.72,80.8,23097.0,55.7175,55.7865,55.7106,55.7658,23097.0
2015-07-01 11:15:00,80.82,80.95,80.81,80.95,15879.0,55.7796,55.8693,55.7727,55.8693,15879.0
2015-07-01 11:20:00,80.92,80.98,80.86,80.98,58274.0,55.8486,55.89,55.8072,55.89,58274.0
2015-07-01 11:25:00,81.0,81.08,80.94,80.95,15362.0,55.9038,55.9591,55.8624,55.8693,15362.0
2015-07-01 11:30:00,80.94,81.01,80.94,81.0,17525.0,55.8624,55.9107,55.8624,55.9038,17525.0
2015-07-01 11:35:00,80.98,80.98,80.83,80.91,20849.0,55.89,55.89,55.7865,55.8417,20849.0
2015-07-01 11:40:00,80.91,80.94,80.86,80.89,15768.0,55.8417,55.8624,55.8072,55.8279,15768.0
2015-07-01 11:45:00,80.88,80.98,80.88,80.97,16787.0,55.821,55.89,55.821,55.8831,16787.0
2015-07-01 11:50:00,80.96,80.96,80.87,80.87,12829.0,55.8762,55.8762,55.8141,55.8141,12829.0
2015-07-01 11:55:00,80.86,80.93,80.85,80.85,29327.0,55.8072,55.8555,55.8003,55.8003,29327.0
2015-07-01 12:00:00,80.85,80.91,80.8,80.91,22679.0,55.8003,55.8417,55.7658,55.8417,22679.0
2015-07-01 12:05:00,80.9,81.04,80.9,81.03,17362.0,55.8348,55.9315,55.8348,55.9246,17362.0
2015-07-01 12:10:00,81.02,81.13,81.02,81.12,10857.0,55.9176,55.9936,55.9176,55.9867,10857.0
2015-07-01 12:15:00,81.12,81.26,81.11,81.26,21083.0,55.9867,56.0833,55.9798,56.0833,21083.0
2015-07-01 12:20:00,81.27,81.35,81.16,81.32,142154.0,56.0902,56.1454,56.0143,56.1247,142154.0
2015-07-01 12:25:00,81.31,81.66,81.31,81.6,100939.0,56.1178,56.3594,56.1178,56.3179,100939.0
2015-07-01 12:30:00,81.6,81.72,81.57,81.6,89732.0,56.3179,56.4008,56.2972,56.3179,89732.0
2015-07-01 12:35:00,81.59,81.59,81.39,81.39,105131.0,56.311,56.311,56.173,56.173,105131.0
2015-07-01 12:40:00,81.4,81.42,81.27,81.35,35084.0,56.1799,56.1937,56.0902,56.1454,35084.0
2015-07-01 12:45:00,81.37,81.5,81.36,81.45,16387.0,56.1592,56.2489,56.1523,56.2144,16387.0
2015-07-01 12:50:00,81.43,81.49,81.4,81.44,41224.0,56.2006,56.242,56.1799,56.2075,41224.0
2015-07-01 12:55:00,81.43,81.43,81.29,81.4,63467.0,56.2006,56.2006,56.104,56.1799,63467.0
2015-07-01 13:00:00,81.45,81.5,81.32,81.37,41368.0,56.2144,56.2489,56.1247,56.1592,41368.0
2015-07-01 13:05:00,81.39,81.42,81.34,81.38,47643.0,56.173,56.1937,56.1385,56.1661,47643.0
2015-07-01 13:10:00,81.38,81.55,81.37,81.54,27269.0,56.1661,56.2834,56.1592,56.2765,27269.0
2015-07-01 13:15:00,81.52,81.63,81.52,81.6,17724.0,56.2627,56.3387,56.2627,56.3179,17724.0
2015-07-01 13:20:00,81.61,81.86,81.6,81.81,28631.0,56.3249,56.4974,56.3179,56.4629,28631.0
2015-07-01 13:25:00,81.8,81.83,81.56,81.56,31372.0,56.456,56.4767,56.2903,56.2903,31372.0
2015-07-01 13:30:00,81.55,81.56,81.36,81.39,39790.0,56.2834,56.2903,56.1523,56.173,39790.0
2015-07-01 13:35:00,81.37,81.52,81.37,81.46,34320.0,56.1592,56.2627,56.1592,56.2213,34320.0
2015-07-01 13:40:00,81.46,81.47,81.38,81.42,23350.0,56.2213,56.2282,56.1661,56.1937,23350.0
2015-07-01 13:45:00,81.43,81.43,81.36,81.39,26557.0,56.2006,56.2006,56.1523,56.173,26557.0
2015-07-01 13:50:00,81.4,81.53,81.39,81.49,35608.0,56.1799,56.2696,56.173,56.242,35608.0
2015-07-01 13:55:00,81.47,81.52,81.39,81.47,25292.0,56.2282,56.2627,56.173,56.2282,25292.0
2015-07-01 14:00:00,81.47,81.5,81.27,81.3,39120.0,56.2282,56.2489,56.0902,56.1109,39120.0
2015-07-01 14:05:00,81.3,81.39,81.27,81.27,25441.0,56.1109,56.173,56.0902,56.0902,25441.0
2015-07-01 14:10:00,81.28,81.38,81.28,81.37,17422.0,56.0971,56.1661,56.0971,56.1592,17422.0
2015-07-01 14:15:00,81.36,81.42,81.32,81.4,30548.0,56.1523,56.1937,56.1247,56.1799,30548.0
2015-07-01 14:20:00,81.4,81.42,81.37,81.38,22705.0,56.1799,56.1937,56.1592,56.1661,22705.0
2015-07-01 14:25:00,81.38,81.38,81.27,81.33,17165.0,56.1661,56.1661,56.0902,56.1316,17165.0
2015-07-01 14:30:00,81.33,81.33,81.25,81.31,22143.0,56.1316,56.1316,56.0764,56.1178,22143.0
2015-07-01 14:35:00,81.33,81.45,81.32,81.45,25365.0,56.1316,56.2144,56.1247,56.2144,25365.0
2015-07-01 14:40:00,81.43,81.44,81.32,81.36,33901.0,56.2006,56.2075,56.1247,56.1523,33901.0
2015-07-01 14:45:00,81.36,81.47,81.3,81.44,22985.0,56.1523,56.2282,56.1109,56.2075,22985.0
2015-07-01 14:50:00,81.45,81.46,81.3,81.4,33379.0,56.2144,56.2213,56.1109,56.1799,33379.0
2015-07-01 14:55:00,81.41,81.45,81.36,81.45,23672.0,56.1868,56.2144,56.1523,56.2144,23672.0
2015-07-01 15:00:00,81.44,81.51,81.43,81.49,34191.0,56.2075,56.2558,56.2006,56.242,34191.0
2015-07-01 15:05:00,81.49,81.55,81.44,81.44,52339.0,56.242,56.2834,56.2075,56.2075,52339.0
2015-07-01 15:10:00,81.44,81.45,81.37,81.38,36720.0,56.2075,56.2144,56.1592,56.1661,36720.0
2015-07-01 15:15:00,81.38,81.39,81.33,81.37,43314.0,56.1661,56.173,56.1316,56.1592,43314.0
2015-07-01 15:20:00,81.37,81.38,81.29,81.38,40995.0,56.1592,56.1661,56.104,56.1661,40995.0
2015-07-01 15:25:00,81.37,81.38,81.32,81.33,22927.0,56.1592,56.1661,56.1247,56.1316,22927.0
2015-07-01 15:30:00,81.34,81.37,81.29,81.31,37450.0,56.1385,56.1592,56.104,56.1178,37450.0
2015-07-01 15:35:00,81.33,81.33,81.2,81.23,113094.0,56.1316,56.1316,56.0419,56.0626,113094.0
2015-07-01 15:40:00,81.23,81.26,81.2,81.26,74385.0,56.0626,56.0833,56.0419,56.0833,74385.0
2015-07-01 15:45:00,81.26,81.37,81.26,81.36,55167.0,56.0833,56.1592,56.0833,56.1523,55167.0
2015-07-01 15:50:00,81.37,81.38,81.29,81.29,83005.0,56.1592,56.1661,56.104,56.104,83005.0
2015-07-01 15:55:00,81.29,81.36,81.23,81.35,278407.0,56.104,56.1523,56.0626,56.1454,278407.0
2015-07-02 09:30:00,81.47,81.56,81.37,81.37,53051.0,56.2282,56.2903,56.1592,56.1592,53051.0
2015-07-02 09:35:00,81.39,81.5,81.31,81.39,85002.0,56.173,56.2489,56.1178,56.173,85002.0
2015-07-02 09:40:00,81.4,81.53,81.32,81.45,39548.0,56.1799,56.2696,56.1247,56.2144,39548.0
2015-07-02 09:45:00,81.46,81.75,81.4,81.65,31523.0,56.2213,56.4215,56.1799,56.3525,31523.0
2015-07-02 09:50:00,81.63,81.81,81.55,81.79,16408.0,56.3387,56.4629,56.2834,56.4491,16408.0
2015-07-02 09:55:00,81.8,81.88,81.73,81.86,28772.0,56.456,56.5112,56.4077,56.4974,28772.0
2015-07-02 10:00:00,81.86,82.05,81.76,82.04,50682.0,56.4974,56.6285,56.4284,56.6216,50682.0
2015-07-02 10:05:00,82.02,82.1,81.86,82.06,33609.0,56.6078,56.663,56.4974,56.6354,33609.0
2015-07-02 10:10:00,82.09,82.15,82.04,82.1,22849.0,56.6561,56.6975,56.6216,56.663,22849.0
2015-07-02 10:15:00,82.08,82.19,82.05,82.15,16962.0,56.6492,56.7251,56.6285,56.6975,16962.0
2015-07-02 10:20:00,82.15,82.16,82.09,82.1,17893.0,56.6975,56.7044,56.6561,56.663,17893.0
2015-07-02 10:25:00,82.12,82.13,81.89,81.9,74842.0,56.6768,56.6837,56.5181,56.525,74842.0
2015-07-02 10:30:00,81.9,81.91,81.81,81.82,35500.0,56.525,56.5319,56.4629,56.4698,35500.0
2015-07-02 10:35:00,81.82,81.83,81.51,81.63,59478.0,56.4698,56.4767,56.2558,56.3387,59478.0
2015-07-02 10:40:00,81.6,81.71,81.57,81.6,29443.0,56.3179,56.3939,56.2972,56.3179,29443.0
2015-07-02 10:45:00,81.59,81.6,81.47,81.47,29000.0,56.311,56.3179,56.2282,56.2282,29000.0
2015-07-02 10:50:00,81.47,81.55,81.4,81.47,26929.0,56.2282,56.2834,56.1799,56.2282,26929.0
2015-07-02 10:55:00,81.46,81.5,81.33,81.37,28197.0,56.2213,56.2489,56.1316,56.1592,28197.0
2015-07-02 11:00:00,81.36,81.36,81.28,81.3,38505.0,56.1523,56.1523,56.0971,56.1109,38505.0
2015-07-02 11:05:00,81.3,81.37,81.27,81.29,35109.0,56.1109,56.1592,56.0902,56.104,35109.0
2015-07-02 11:10:00,81.29,81.34,81.2,81.2,29787.0,56.104,56.1385,56.0419,56.0419,29787.0
2015-07-02 11:15:00,81.19,81.24,81.13,81.21,25555.0,56.035,56.0695,55.9936,56.0488,25555.0
2015-07-02 11:20:00,81.21,81.21,81.14,81.19,34088.0,56.0488,56.0488,56.0005,56.035,34088.0
2015-07-02 11:25:00,81.19,81.21,81.14,81.17,18984.0,56.035,56.0488,56.0005,56.0212,18984.0
2015-07-02 11:30:00,81.16,81.22,81.1,81.21,31002.0,56.0143,56.0557,55.9729,56.0488,31002.0
2015-07-02 11:35:00,81.19,81.3,81.18,81.28,40643.0,56.035,56.1109,56.0281,56.0971,40643.0
2015-07-02 11:40:00,81.28,81.4,81.26,81.39,19769.0,56.0971,56.1799,56.0833,56.173,19769.0
2015-07-02 11:45:00,81.39,81.42,81.29,81.42,23557.0,56.173,56.1937,56.104,56.1937,23557.0
2015-07-02 11:50:00,81.42,81.42,81.3,81.32,10779.0,56.1937,56.1937,56.1109,56.1247,10779.0
2015-07-02 11:55:00,81.31,81.32,81.22,81.31,19192.0,56.1178,56.1247,56.0557,56.1178,19192.0
2015-07-02 12:00:00,81.31,81.34,81.29,81.31,13428.0,56.1178,56.1385,56.104,56.1178,13428.0
2015-07-02 12:05:00,81.31,81.36,81.27,81.27,14299.0,56.1178,56.1523,56.0902,56.0902,14299.0
2015-07-02 12:10:00,81.33,81.33,81.26,81.29,15262.0,56.1316,56.1316,56.0833,56.104,15262.0
2015-07-02 12:15:00,81.29,81.3,81.19,81.19,13138.0,56.104,56.1109,56.035,56.035,13138.0
2015-07-02 12:20:00,81.2,81.27,81.13,81.14,20202.0,56.0419,56.0902,55.9936,56.0005,20202.0
2015-07-02 12:25:00,81.14,81.22,81.13,81.17,19077.0,56.0005,56.0557,55.9936,56.0212,19077.0
2015-07-02 12:30:00,81.16,81.27,81.15,81.27,12781.0,56.0143,56.0902,56.0074,56.0902,12781.0
2015-07-02 12:35:00,81.27,81.41,81.27,81.39,15728.0,56.0902,56.1868,56.0902,56.173,15728.0
2015-07-02 12:40:00,81.4,81.4,81.35,81.36,8442.0,56.1799,56.1799,56.1454,56.1523,8442.0
2015-07-02 12:45:00,81.35,81.35,81.31,81.31,10781.0,56.1454,56.1454,56.1178,56.1178,10781.0
2015-07-02 12:50:00,81.3,81.31,81.23,81.26,23637.0,56.1109,56.1178,56.0626,56.0833,23637.0
2015-07-02 12:55:00,81.27,81.33,81.27,81.32,13909.0,56.0902,56.1316,56.0902,56.1247,13909.0
2015-07-02 13:00:00,81.32,81.34,81.27,81.33,20891.0,56.1247,56.1385,56.0902,56.1316,20891.0
2015-07-02 13:05:00,81.33,81.33,81.21,81.23,14445.0,56.1316,56.1316,56.0488,56.0626,14445.0
2015-07-02 13:10:00,81.24,81.27,81.23,81.23,24182.0,56.0695,56.0902,56.0626,56.0626,24182.0
2015-07-02 13:15:00,81.23,81.34,81.23,81.3,41984.0,56.0626,56.1385,56.0626,56.1109,41984.0
2015-07-02 13:20:00,81.3,81.35,81.3,81.35,17989.0,56.1109,56.1454,56.1109,56.1454,17989.0
2015-07-02 13:25:00,81.34,81.53,81.33,81.53,23198.0,56.1385,56.2696,56.1316,56.2696,23198.0
2015-07-02 13:30:00,81.54,81.54,81.49,81.53,15320.0,56.2765,56.2765,56.242,56.2696,15320.0
2015-07-02 13:35:00,81.52,81.52,81.4,81.42,18435.0,56.2627,56.2627,56.1799,56.1937,18435.0
2015-07-02 13:40:00,81.41,81.43,81.4,81.42,16421.0,56.1868,56.2006,56.1799,56.1937,16421.0
2015-07-02 13:45:00,81.42,81.44,81.38,81.42,42066.0,56.1937,56.2075,56.1661,56.1937,42066.0
2015-07-02 13:50:00,81.42,81.43,81.34,81.35,14527.0,56.1937,56.2006,56.1385,56.1454,14527.0
2015-07-02 13:55:00,81.35,81.37,81.22,81.23,12931.0,56.1454,56.1592,56.0557,56.0626,12931.0
2015-07-02 14:00:00,81.22,81.24,81.2,81.23,13913.0,56.0557,56.0695,56.0419,56.0626,13913.0
2015-07-02 14:05:00,81.23,81.24,81.11,81.15,22284.0,56.0626,56.0695,55.9798,56.0074,22284.0
2015-07-02 14:10:00,81.15,81.15,81.1,81.11,20046.0,56.0074,56.0074,55.9729,55.9798,20046.0
2015-07-02 14:15:00,81.1,81.11,81.03,81.05,34890.0,55.9729,55.9798,55.9246,55.9384,34890.0
2015-07-02 14:20:00,81.03,81.15,81.03,81.15,15889.0,55.9246,56.0074,55.9246,56.0074,15889.0
2015-07-02 14:25:00,81.15,81.22,81.14,81.2,14610.0,56.0074,56.0557,56.0005,56.0419,14610.0
2015-07-02 14:30:00,81.21,81.23,81.19,81.19,10934.0,56.0488,56.0626,56.035,56.035,10934.0
2015-07-02 14:35:00,81.18,81.19,81.1,81.1,12750.0,56.0281,56.035,55.9729,55.9729,12750.0
2015-07-02 14:40:00,81.09,81.1,81.01,81.04,20452.0,55.966,55.9729,55.9107,55.9315,20452.0
2015-07-02 14:45:00,81.03,81.04,81.0,81.02,13286.0,55.9246,55.9315,55.9038,55.9176,13286.0
2015-07-02 14:50:00,81.01,81.12,81.0,81.05,60539.0,55.9107,55.9867,55.9038,55.9384,60539.0
2015-07-02 14:55:00,81.05,81.2,81.05,81.19,16451.0,55.9384,56.0419,55.9384,56.035,16451.0
2015-07-02 15:00:00,81.17,81.27,81.16,81.25,21874.0,56.0212,56.0902,56.0143,56.0764,21874.0
2015-07-02 15:05:00,81.25,81.27,81.18,81.22,24559.0,56.0764,56.0902,56.0281,56.0557,24559.0
2015-07-02 15:10:00,81.22,81.26,81.19,81.26,37706.0,56.0557,56.0833,56.035,56.0833,37706.0
2015-07-02 15:15:00,81.25,81.37,81.22,81.36,29242.0,56.0764,56.1592,56.0557,56.1523,29242.0
2015-07-02 15:20:00,81.36,81.44,81.36,81.44,21863.0,56.1523,56.2075,56.1523,56.2075,21863.0
2015-07-02 15:25:00,81.45,81.45,81.39,81.4,17324.0,56.2144,56.2144,56.173,56.1799,17324.0
2015-07-02 15:30:00,81.39,81.4,81.29,81.37,37079.0,56.173,56.1799,56.104,56.1592,37079.0
2015-07-02 15:35:00,81.36,81.41,81.33,81.38,34123.0,56.1523,56.1868,56.1316,56.1661,34123.0
2015-07-02 15:40:00,81.38,81.4,81.34,81.39,37219.0,56.1661,56.1799,56.1385,56.173,37219.0
2015-07-02 15:45:00,81.39,81.44,81.38,81.44,58487.0,56.173,56.2075,56.1661,56.2075,58487.0
2015-07-02 15:50:00,81.43,81.5,81.43,81.49,85121.0,56.2006,56.2489,56.2006,56.242,85121.0
2015-07-02 15:55:00,81.49,81.56,81.43,81.44,352583.0,56.242,56.2903,56.2006,56.2075,352583.0
2015-07-06 09:30:00,80.39,80.77,79.75,80.61,139690.0,55.4828,55.7451,55.0411,55.6347,139690.0
2015-07-06 09:35:00,80.6,80.84,80.46,80.68,72991.0,55.6278,55.7934,55.5312,55.683,72991.0
2015-07-06 09:40:00,80.74,81.3,80.72,81.28,100912.0,55.7244,56.1109,55.7106,56.0971,100912.0
2015-07-06 09:45:00,81.26,81.4,81.26,81.35,27601.0,56.0833,56.1799,56.0833,56.1454,27601.0
2015-07-06 09:50:00,81.38,81.6,81.38,81.42,72897.0,56.1661,56.3179,56.1661,56.1937,72897.0
2015-07-06 09:55:00,81.41,81.42,81.14,81.16,76197.0,56.1868,56.1937,56.0005,56.0143,76197.0
2015-07-06 10:00:00,81.15,81.27,81.05,81.07,56333.0,56.0074,56.0902,55.9384,55.9522,56333.0
2015-07-06 10:05:00,81.1,81.11,81.02,81.08,54113.0,55.9729,55.9798,55.9176,55.9591,54113.0
2015-07-06 10:10:00,81.08,81.1,80.99,81.0,91393.0,55.9591,55.9729,55.8969,55.9038,91393.0
2015-07-06 10:15:00,81.02,81.08,81.0,81.05,39534.0,55.9176,55.9591,55.9038,55.9384,39534.0
2015-07-06 10:20:00,81.05,81.07,81.02,81.04,41367.0,55.9384,55.9522,55.9176,55.9315,41367.0
2015-07-06 10:25:00,81.04,81.21,81.04,81.18,37052.0,55.9315,56.0488,55.9315,56.0281,37052.0
2015-07-06 10:30:00,81.2,81.38,81.2,81.29,29784.0,56.0419,56.1661,56.0419,56.104,29784.0
2015-07-06 10:35:00,81.29,81.41,81.27,81.36,33908.0,56.104,56.1868,56.0902,56.1523,33908.0
2015-07-06 10:40:00,81.36,81.5,81.3,81.42,33160.0,56.1523,56.2489,56.1109,56.1937,33160.0
2015-07-06 10:45:00,81.43,81.59,81.43,81.53,26754.0,56.2006,56.311,56.2006,56.2696,26754.0
2015-07-06 10:50:00,81.52,81.59,81.49,81.56,25638.0,56.2627,56.311,56.242,56.2903,25638.0
2015-07-06 10:55:00,81.57,81.61,81.48,81.59,44022.0,56.2972,56.3249,56.2351,56.311,44022.0
2015-07-06 11:00:00,81.59,81.62,81.44,81.48,38467.0,56.311,56.3318,56.2075,56.2351,38467.0
2015-07-06 11:05:00,81.48,81.48,81.28,81.29,20908.0,56.2351,56.2351,56.0971,56.104,20908.0
2015-07-06 11:10:00,81.29,81.31,81.2,81.24,29869.0,56.104,56.1178,56.0419,56.0695,29869.0
2015-07-06 11:15:00,81.24,81.31,81.16,81.3,49634.0,56.0695,56.1178,56.0143,56.1109,49634.0
2015-07-06 11:20:00,81.29,81.36,81.22,81.3,32185.0,56.104,56.1523,56.0557,56.1109,32185.0
2015-07-06 11:25:00,81.27,81.36,81.27,81.33,22329.0,56.0902,56.1523,56.0902,56.1316,22329.0
2015-07-06 11:30:00,81.34,81.42,81.27,81.41,21020.0,56.1385,56.1937,56.0902,56.1868,21020.0
2015-07-06 11:35:00,81.4,81.53,81.38,81.51,15729.0,56.1799,56.2696,56.1661,56.2558,15729.0
2015-07-06 11:40:00,81.51,81.51,81.34,81.38,27592.0,56.2558,56.2558,56.1385,56.1661,27592.0
2015-07-06 11:45:00,81.36,81.47,81.34,81.44,17510.0,56.1523,56.2282,56.1385,56.2075,17510.0
2015-07-06 11:50:00,81.42,81.46,81.35,81.36,15719.0,56.1937,56.2213,56.1454,56.1523,15719.0
2015-07-06 11:55:00,81.35,81.47,81.35,81.47,22463.0,56.1454,56.2282,56.1454,56.2282,22463.0
2015-07-06 12:00:00,81.46,81.51,81.42,81.49,25829.0,56.2213,56.2558,56.1937,56.242,25829.0
2015-07-06 12:05:00,81.5,81.57,81.47,81.53,26124.0,56.2489,56.2972,56.2282,56.2696,26124.0
2015-07-06 12:10:00,81.55,81.69,81.54,81.68,25167.0,56.2834,56.3801,56.2765,56.3732,25167.0
2015-07-06 12:15:00,81.69,81.75,81.68,81.72,15768.0,56.3801,56.4215,56.3732,56.4008,15768.0
2015-07-06 12:20:00,81.73,81.77,81.68,81.69,15182.0,56.4077,56.4353,56.3732,56.3801,15182.0
2015-07-06 12:25:00,81.72,81.76,81.7,81.76,9798.0,56.4008,56.4284,56.387,56.4284,9798.0
2015-07-06 12:30:00,81.76,81.79,81.7,81.7,16352.0,56.4284,56.4491,56.387,56.387,16352.0
2015-07-06 12:35:00,81.71,81.74,81.53,81.54,10061.0,56.3939,56.4146,56.2696,56.2765,10061.0
2015-07-06 12:40:00,81.53,81.57,81.48,81.56,16669.0,56.2696,56.2972,56.2351,56.2903,16669.0
2015-07-06 12:45:00,81.57,81.57,81.44,81.49,16528.0,56.2972,56.2972,56.2075,56.242,16528.0
2015-07-06 12:50:00,81.47,81.48,81.42,81.48,12929.0,56.2282,56.2351,56.1937,56.2351,12929.0
2015-07-06 12:55:00,81.48,81.53,81.46,81.53,11587.0,56.2351,56.2696,56.2213,56.2696,11587.0
2015-07-06 13:00:00,81.53,81.56,81.5,81.54,13115.0,56.2696,56.2903,56.2489,56.2765,13115.0
2015-07-06 13:05:00,81.54,81.59,81.52,81.58,9569.0,56.2765,56.311,56.2627,56.3041,9569.0
2015-07-06 13:10:00,81.58,81.6,81.56,81.59,9772.0,56.3041,56.3179,56.2903,56.311,9772.0
2015-07-06 13:15:00,81.6,81.6,81.39,81.42,26008.0,56.3179,56.3179,56.173,56.1937,26008.0
2015-07-06 13:20:00,81.41,81.42,81.34,81.36,17117.0,56.1868,56.1937,56.1385,56.1523,17117.0
2015-07-06 13:25:00,81.34,81.36,81.3,81.33,21038.0,56.1385,56.1523,56.1109,56.1316,21038.0
2015-07-06 13:30:00,81.32,81.35,81.28,81.34,26102.0,56.1247,56.1454,56.0971,56.1385,26102.0
2015-07-06 13:35:00,81.37,81.4,81.33,81.38,34306.0,56.1592,56.1799,56.1316,56.1661,34306.0
2015-07-06 13:40:00,81.38,81.41,81.36,81.41,62987.0,56.1661,56.1868,56.1523,56.1868,62987.0
2015-07-06 13:45:00,81.41,81.43,81.36,81.43,47665.0,56.1868,56.2006,56.1523,56.2006,47665.0
2015-07-06 13:50:00,81.42,81.51,81.41,81.44,56869.0,56.1937,56.2558,56.1868,56.2075,56869.0
2015-07-06 13:55:00,81.44,81.46,81.37,81.37,21865.0,56.2075,56.2213,56.1592,56.1592,21865.0
2015-07-06 14:00:00,81.37,81.4,81.27,81.32,25348.0,56.1592,56.1799,56.0902,56.1247,25348.0
2015-07-06 14:05:00,81.32,81.39,81.3,81.35,17970.0,56.1247,56.173,56.1109,56.1454,17970.0
2015-07-06 14:10:00,81.36,81.47,81.35,81.4,198803.0,56.1523,56.2282,56.1454,56.1799,198803.0
2015-07-06 14:15:00,81.39,81.52,81.36,81.51,34969.0,56.173,56.2627,56.1523,56.2558,34969.0
2015-07-06 14:20:00,81.5,81.52,81.46,81.51,35976.0,56.2489,56.2627,56.2213,56.2558,35976.0
2015-07-06 14:25:00,81.5,81.52,81.44,81.46,44004.0,56.2489,56.2627,56.2075,56.2213,44004.0
2015-07-06 14:30:00,81.44,81.53,81.44,81.51,20487.0,56.2075,56.2696,56.2075,56.2558,20487.0
2015-07-06 14:35:00,81.5,81.51,81.34,81.4,49604.0,56.2489,56.2558,56.1385,56.1799,49604.0
2015-07-06 14:40:00,81.39,81.44,81.39,81.4,27326.0,56.173,56.2075,56.173,56.1799,27326.0
2015-07-06 14:45:00,81.41,81.49,81.41,81.43,40890.0,56.1868,56.242,56.1868,56.2006,40890.0
2015-07-06 14:50:00,81.42,81.46,81.4,81.42,50553.0,56.1937,56.2213,56.1799,56.1937,50553.0
2015-07-06 14:55:00,81.42,81.5,81.41,81.48,30567.0,56.1937,56.2489,56.1868,56.2351,30567.0
2015-07-06 15:00:00,81.47,81.59,81.47,81.57,28749.0,56.2282,56.311,56.2282,56.2972,28749.0
2015-07-06 15:05:00,81.57,81.63,81.55,81.62,26404.0,56.2972,56.3387,56.2834,56.3318,26404.0
2015-07-06 15:10:00,81.63,81.67,81.6,81.63,53674.0,56.3387,56.3663,56.3179,56.3387,53674.0
2015-07-06 15:15:00,81.62,81.72,81.61,81.67,47317.0,56.3318,56.4008,56.3249,56.3663,47317.0
2015-07-06 15:20:00,81.68,81.77,81.6,81.6,38682.0,56.3732,56.4353,56.3179,56.3179,38682.0
2015-07-06 15:25:00,81.61,81.62,81.5,81.5,15124.0,56.3249,56.3318,56.2489,56.2489,15124.0
2015-07-06 15:30:00,81.5,81.61,81.49,81.53,45402.0,56.2489,56.3249,56.242,56.2696,45402.0
2015-07-06 15:35:00,81.54,81.56,81.48,81.5,43074.0,56.2765,56.2903,56.2351,56.2489,43074.0
2015-07-06 15:40:00,81.49,81.5,81.38,81.39,62692.0,56.242,56.2489,56.1661,56.173,62692.0
2015-07-06 15:45:00,81.39,81.46,81.38,81.41,81906.0,56.173,56.2213,56.1661,56.1868,81906.0
2015-07-06 15:50:00,81.4,81.42,81.34,81.36,130725.0,56.1799,56.1937,56.1385,56.1523,130725.0
2015-07-06 15:55:00,81.36,81.54,81.36,81.51,200071.0,56.1523,56.2765,56.1523,56.2558,200071.0
2015-07-07 09:30:00,81.98,82.41,81.67,82.19,148530.0,56.5802,56.877,56.3663,56.7251,148530.0
2015-07-07 09:35:00,82.33,82.45,82.14,82.29,50299.0,56.8218,56.9046,56.6906,56.7942,50299.0
2015-07-07 09:40:00,82.27,82.33,82.19,82.22,39459.0,56.7804,56.8218,56.7251,56.7459,39459.0
2015-07-07 09:45:00,82.18,82.35,82.15,82.3,47137.0,56.7182,56.8356,56.6975,56.8011,47137.0
2015-07-07 09:50:00,82.28,82.4,82.14,82.33,42663.0,56.7873,56.8701,56.6906,56.8218,42663.0
2015-07-07 09:55:00,82.31,82.37,82.25,82.29,30534.0,56.808,56.8494,56.7666,56.7942,30534.0
2015-07-07 10:00:00,82.3,82.63,82.27,82.6,96642.0,56.8011,57.0288,56.7804,57.0081,96642.0
2015-07-07 10:05:00,82.59,82.6,82.41,82.58,109327.0,57.0012,57.0081,56.877,56.9943,109327.0
2015-07-07 10:10:00,82.58,82.59,82.42,82.42,55125.0,56.9943,57.0012,56.8839,56.8839,55125.0
2015-07-07 10:15:00,82.42,82.5,82.25,82.35,64082.0,56.8839,56.9391,56.7666,56.8356,64082.0
2015-07-07 10:20:00,82.34,82.5,82.32,82.48,43062.0,56.8287,56.9391,56.8149,56.9253,43062.0
2015-07-07 10:25:00,82.48,82.49,82.2,82.21,82087.0,56.9253,56.9322,56.7321,56.739,82087.0
2015-07-07 10:30:00,82.17,82.42,82.13,82.15,169112.0,56.7113,56.8839,56.6837,56.6975,169112.0
2015-07-07 10:35:00,82.14,82.14,81.66,81.69,72813.0,56.6906,56.6906,56.3594,56.3801,72813.0
2015-07-07 10:40:00,81.68,81.69,81.21,81.24,74131.0,56.3732,56.3801,56.0488,56.0695,74131.0
2015-07-07 10:45:00,81.23,81.26,80.9,80.95,82364.0,56.0626,56.0833,55.8348,55.8693,82364.0
2015-07-07 10:50:00,80.95,81.02,80.8,80.9,48587.0,55.8693,55.9176,55.7658,55.8348,48587.0
2015-07-07 10:55:00,80.9,80.9,80.59,80.6,77625.0,55.8348,55.8348,55.6209,55.6278,77625.0
2015-07-07 11:00:00,80.62,80.64,80.37,80.38,98117.0,55.6416,55.6554,55.469,55.4759,98117.0
2015-07-07 11:05:00,80.39,80.44,80.25,80.44,65205.0,55.4828,55.5174,55.3862,55.5174,65205.0
2015-07-07 11:10:00,80.44,80.57,80.41,80.41,51680.0,55.5174,55.6071,55.4966,55.4966,51680.0
2015-07-07 11:15:00,80.39,80.63,80.39,80.52,33587.0,55.4828,55.6485,55.4828,55.5726,33587.0
2015-07-07 11:20:00,80.52,80.53,80.31,80.31,40818.0,55.5726,55.5795,55.4276,55.4276,40818.0
2015-07-07 11:25:00,80.31,80.31,80.05,80.07,39381.0,55.4276,55.4276,55.2482,55.262,39381.0
2015-07-07 11:30:00,80.08,80.09,79.96,79.97,51314.0,55.2689,55.2758,55.1861,55.193,51314.0
2015-07-07 11:35:00,79.97,80.34,79.92,80.25,111945.0,55.193,55.4483,55.1585,55.3862,111945.0
2015-07-07 11:40:00,80.24,80.64,80.23,80.63,161689.0,55.3793,55.6554,55.3724,55.6485,161689.0
2015-07-07 11:45:00,80.62,80.62,80.44,80.46,50909.0,55.6416,55.6416,55.5174,55.5312,50909.0
2015-07-07 11:50:00,80.48,80.5,80.46,80.47,50755.0,55.545,55.5588,55.5312,55.5381,50755.0
2015-07-07 11:55:00,80.48,80.91,80.48,80.85,27840.0,55.545,55.8417,55.545,55.8003,27840.0
2015-07-07 12:00:00,80.84,80.89,80.75,80.75,29901.0,55.7934,55.8279,55.7313,55.7313,29901.0
2015-07-07 12:05:00,80.75,80.81,80.72,80.77,41281.0,55.7313,55.7727,55.7106,55.7451,41281.0
2015-07-07 12:10:00,80.78,80.78,80.62,80.65,21488.0,55.752,55.752,55.6416,55.6623,21488.0
2015-07-07 12:15:00,80.65,80.71,80.63,80.69,21945.0,55.6623,55.7037,55.6485,55.6899,21945.0
2015-07-07 12:20:00,80.71,80.75,80.66,80.7,54533.0,55.7037,55.7313,55.6692,55.6968,54533.0
2015-07-07 12:25:00,80.7,80.78,80.65,80.72,40037.0,55.6968,55.752,55.6623,55.7106,40037.0
2015-07-07 12:30:00,80.73,80.88,80.72,80.88,22258.0,55.7175,55.821,55.7106,55.821,22258.0
2015-07-07 12:35:00,80.88,81.01,80.84,80.95,31105.0,55.821,55.9107,55.7934,55.8693,31105.0
2015-07-07 12:40:00,80.95,81.12,80.9,81.12,41910.0,55.8693,55.9867,55.8348,55.9867,41910.0
2015-07-07 12:45:00,81.13,81.3,81.09,81.19,23219.0,55.9936,56.1109,55.966,56.035,23219.0
2015-07-07 12:50:00,81.19,81.44,81.19,81.44,16686.0,56.035,56.2075,56.035,56.2075,16686.0
2015-07-07 12:55:00,81.45,81.69,81.43,81.68,33169.0,56.2144,56.3801,56.2006,56.3732,33169.0
2015-07-07 13:00:00,81.67,81.73,81.59,81.72,17741.0,56.3663,56.4077,56.311,56.4008,17741.0
2015-07-07 13:05:00,81.72,81.72,81.43,81.52,22296.0,56.4008,56.4008,56.2006,56.2627,22296.0
2015-07-07 13:10:00,81.51,81.69,81.4,81.56,36990.0,56.2558,56.3801,56.1799,56.2903,36990.0
2015-07-07 13:15:00,81.56,81.57,81.34,81.46,26956.0,56.2903,56.2972,56.1385,56.2213,26956.0
2015-07-07 13:20:00,81.48,81.54,81.36,81.51,15720.0,56.2351,56.2765,56.1523,56.2558,15720.0
2015-07-07 13:25:00,81.51,81.68,81.46,81.68,20366.0,56.2558,56.3732,56.2213,56.3732,20366.0
2015-07-07 13:30:00,81.68,81.71,81.51,81.58,19008.0,56.3732,56.3939,56.2558,56.3041,19008.0
2015-07-07 13:35:00,81.58,81.7,81.58,81.68,13925.0,56.3041,56.387,56.3041,56.3732,13925.0
2015-07-07 13:40:00,81.67,81.79,81.59,81.77,20304.0,56.3663,56.4491,56.311,56.4353,20304.0
2015-07-07 13:45:00,81.77,81.78,81.64,81.7,13829.0,56.4353,56.4422,56.3456,56.387,13829.0
2015-07-07 13:50:00,81.7,81.72,81.61,81.63,9917.0,56.387,56.4008,56.3249,56.3387,9917.0
2015-07-07 13:55:00,81.62,81.77,81.59,81.77,19774.0,56.3318,56.4353,56.311,56.4353,19774.0
2015-07-07 14:00:00,81.79,81.84,81.75,81.84,13194.0,56.4491,56.4836,56.4215,56.4836,13194.0
2015-07-07 14:05:00,81.84,81.84,81.65,81.68,12199.0,56.4836,56.4836,56.3525,56.3732,12199.0
2015-07-07 14:10:00,81.69,81.75,81.64,81.68,10688.0,56.3801,56.4215,56.3456,56.3732,10688.0
2015-07-07 14:15:00,81.67,81.69,81.48,81.49,26794.0,56.3663,56.3801,56.2351,56.242,26794.0
2015-07-07 14:20:00,81.51,81.58,81.42,81.53,12024.0,56.2558,56.3041,56.1937,56.2696,12024.0
2015-07-07 14:25:00,81.49,81.61,81.46,81.59,10713.0,56.242,56.3249,56.2213,56.311,10713.0
2015-07-07 14:30:00,81.59,81.69,81.57,81.59,13180.0,56.311,56.3801,56.2972,56.311,13180.0
2015-07-07 14:35:00,81.59,81.73,81.57,81.71,15760.0,56.311,56.4077,56.2972,56.3939,15760.0
2015-07-07 14:40:00,81.72,81.99,81.7,81.95,20712.0,56.4008,56.5871,56.387,56.5595,20712.0
2015-07-07 14:45:00,81.96,81.99,81.89,81.91,11634.0,56.5664,56.5871,56.5181,56.5319,11634.0
2015-07-07 14:50:00,81.91,81.99,81.86,81.99,16191.0,56.5319,56.5871,56.4974,56.5871,16191.0
2015-07-07 14:55:00,81.97,82.24,81.97,82.15,22907.0,56.5733,56.7597,56.5733,56.6975,22907.0
2015-07-07 15:00:00,82.17,82.22,82.11,82.18,32088.0,56.7113,56.7459,56.6699,56.7182,32088.0
2015-07-07 15:05:00,82.19,82.19,82.06,82.14,27079.0,56.7251,56.7251,56.6354,56.6906,27079.0
2015-07-07 15:10:00,82.16,82.25,82.14,82.23,30034.0,56.7044,56.7666,56.6906,56.7528,30034.0
2015-07-07 15:15:00,82.23,82.35,82.19,82.35,40450.0,56.7528,56.8356,56.7251,56.8356,40450.0
2015-07-07 15:20:00,82.34,82.45,82.26,82.43,39794.0,56.8287,56.9046,56.7735,56.8908,39794.0
2015-07-07 15:25:00,82.42,82.48,82.38,82.42,28132.0,56.8839,56.9253,56.8563,56.8839,28132.0
2015-07-07 15:30:00,82.4,82.48,82.37,82.44,32407.0,56.8701,56.9253,56.8494,56.8977,32407.0
2015-07-07 15:35:00,82.46,82.48,82.35,82.38,40986.0,56.9115,56.9253,56.8356,56.8563,40986.0
2015-07-07 15:40:00,82.37,82.37,82.29,82.34,40149.0,56.8494,56.8494,56.7942,56.8287,40149.0
2015-07-07 15:45:00,82.34,82.36,82.17,82.23,58201.0,56.8287,56.8425,56.7113,56.7528,58201.0
2015-07-07 15:50:00,82.22,82.36,82.21,82.32,56358.0,56.7459,56.8425,56.739,56.8149,56358.0
2015-07-07 15:55:00,82.31,82.36,82.18,82.34,169968.0,56.808,56.8425,56.7182,56.8287,169968.0
2015-07-08 09:30:00,81.85,81.86,80.83,80.93,91140.0,56.4905,56.4974,55.7865,55.8555,91140.0
2015-07-08 09:35:00,80.93,81.25,80.72,81.09,61970.0,55.8555,56.0764,55.7106,55.966,61970.0
2015-07-08 09:40:00,81.09,81.17,80.92,81.17,29471.0,55.966,56.0212,55.8486,56.0212,29471.0
2015-07-08 09:45:00,81.12,81.14,80.93,80.96,26831.0,55.9867,56.0005,55.8555,55.8762,26831.0
2015-07-08 09:50:00,81.0,81.03,80.84,80.9,27918.0,55.9038,55.9246,55.7934,55.8348,27918.0
2015-07-08 09:55:00,80.91,81.05,80.82,80.83,33120.0,55.8417,55.9384,55.7796,55.7865,33120.0
2015-07-08 10:00:00,80.85,80.91,80.52,80.52,23934.0,55.8003,55.8417,55.5726,55.5726,23934.0
2015-07-08 10:05:00,80.52,80.68,80.45,80.63,100221.0,55.5726,55.683,55.5243,55.6485,100221.0
2015-07-08 10:10:00,80.62,80.64,80.41,80.54,46515.0,55.6416,55.6554,55.4966,55.5864,46515.0
2015-07-08 10:15:00,80.53,80.54,80.1,80.27,52078.0,55.5795,55.5864,55.2827,55.4,52078.0
2015-07-08 10:20:00,80.26,80.32,80.15,80.32,47878.0,55.3931,55.4345,55.3172,55.4345,47878.0
2015-07-08 10:25:00,80.33,80.35,80.11,80.17,39593.0,55.4414,55.4552,55.2896,55.331,39593.0
2015-07-08 10:30:00,80.12,80.12,79.41,79.44,111872.0,55.2965,55.2965,54.8065,54.8272,111872.0
2015-07-08 10:35:00,79.45,79.62,79.39,79.53,110047.0,54.8341,54.9514,54.7927,54.8893,110047.0
2015-07-08 10:40:00,79.53,79.68,79.39,79.54,83403.0,54.8893,54.9928,54.7927,54.8962,83403.0
2015-07-08 10:45:00,79.55,79.71,79.38,79.62,39448.0,54.9031,55.0135,54.7858,54.9514,39448.0
2015-07-08 10:50:00,79.63,80.03,79.62,79.76,68463.0,54.9583,55.2344,54.9514,55.048,68463.0
2015-07-08 10:55:00,79.76,79.9,79.66,79.86,35170.0,55.048,55.1447,54.979,55.1171,35170.0
2015-07-08 11:00:00,79.86,79.88,79.69,79.81,36824.0,55.1171,55.1309,54.9997,55.0825,36824.0
2015-07-08 11:05:00,79.79,79.85,79.7,79.73,25418.0,55.0687,55.1101,55.0066,55.0273,25418.0
2015-07-08 11:10:00,79.73,79.76,79.63,79.74,30351.0,55.0273,55.048,54.9583,55.0342,30351.0
2015-07-08 11:15:00,79.71,79.79,79.6,79.75,28461.0,55.0135,55.0687,54.9376,55.0411,28461.0
2015-07-08 11:20:00,79.75,79.75,79.6,79.6,21541.0,55.0411,55.0411,54.9376,54.9376,21541.0
2015-07-08 11:25:00,79.6,79.66,79.58,79.61,30165.0,54.9376,54.979,54.9238,54.9445,30165.0
2015-07-08 11:30:00,79.6,79.71,79.58,79.63,33266.0,54.9376,55.0135,54.9238,54.9583,33266.0
2015-07-08 11:35:00,79.61,79.64,79.41,79.45,38647.0,54.9445,54.9652,54.8065,54.8341,38647.0
2015-07-08 11:40:00,79.45,79.45,79.19,79.28,42755.0,54.8341,54.8341,54.6546,54.7168,42755.0
2015-07-08 11:45:00,79.31,79.36,79.18,79.2,29487.0,54.7375,54.772,54.6477,54.6615,29487.0
2015-07-08 11:50:00,79.22,79.22,79.05,79.06,28025.0,54.6753,54.6753,54.558,54.5649,28025.0
2015-07-08 11:55:00,79.06,79.08,78.84,79.01,56972.0,54.5649,54.5787,54.4131,54.5304,56972.0
2015-07-08 12:00:00,79.01,79.31,78.99,79.3,18523.0,54.5304,54.7375,54.5166,54.7306,18523.0
2015-07-08 12:05:00,79.32,79.42,79.18,79.2,36231.0,54.7444,54.8134,54.6477,54.6615,36231.0
2015-07-08 12:10:00,79.18,79.23,79.03,79.13,22877.0,54.6477,54.6822,54.5442,54.6132,22877.0
2015-07-08 12:15:00,79.15,79.15,79.0,79.04,18965.0,54.627,54.627,54.5235,54.5511,18965.0
2015-07-08 12:20:00,79.05,79.07,78.99,79.04,28392.0,54.558,54.5718,54.5166,54.5511,28392.0
2015-07-08 12:25:00,79.06,79.06,78.97,79.02,14786.0,54.5649,54.5649,54.5028,54.5373,14786.0
2015-07-08 12:30:00,79.03,79.04,78.97,79.03,28508.0,54.5442,54.5511,54.5028,54.5442,28508.0
2015-07-08 12:35:00,79.02,79.03,78.97,78.97,20251.0,54.5373,54.5442,54.5028,54.5028,20251.0
2015-07-08 12:40:00,78.95,78.95,78.7,78.77,47328.0,54.489,54.489,54.3165,54.3648,47328.0
2015-07-08 12:45:00,78.74,78.83,78.74,78.83,22317.0,54.3441,54.4062,54.3441,54.4062,22317.0
2015-07-08 12:50:00,78.83,78.93,78.81,78.89,22268.0,54.4062,54.4752,54.3924,54.4476,22268.0
2015-07-08 12:55:00,78.91,79.07,78.86,79.04,24859.0,54.4614,54.5718,54.4269,54.5511,24859.0
2015-07-08 13:00:00,79.05,79.05,78.81,78.81,18332.0,54.558,54.558,54.3924,54.3924,18332.0
2015-07-08 13:05:00,78.78,78.86,78.75,78.81,18187.0,54.3717,54.4269,54.351,54.3924,18187.0
2015-07-08 13:10:00,78.81,79.06,78.79,78.96,23392.0,54.3924,54.5649,54.3786,54.4959,23392.0
2015-07-08 13:15:00,78.97,79.09,78.96,78.97,25961.0,54.5028,54.5856,54.4959,54.5028,25961.0
2015-07-08 13:20:00,78.97,79.08,78.96,79.02,36900.0,54.5028,54.5787,54.4959,54.5373,36900.0
2015-07-08 13:25:00,79.02,79.15,79.02,79.1,23751.0,54.5373,54.627,54.5373,54.5925,23751.0
2015-07-08 13:30:00,79.1,79.11,78.9,79.01,22289.0,54.5925,54.5994,54.4545,54.5304,22289.0
2015-07-08 13:35:00,79.01,79.06,78.98,79.01,39202.0,54.5304,54.5649,54.5097,54.5304,39202.0
2015-07-08 13:40:00,79.0,79.06,78.95,79.06,21960.0,54.5235,54.5649,54.489,54.5649,21960.0
2015-07-08 13:45:00,79.05,79.11,78.98,79.11,24597.0,54.558,54.5994,54.5097,54.5994,24597.0
2015-07-08 13:50:00,79.09,79.12,79.05,79.08,19660.0,54.5856,54.6063,54.558,54.5787,19660.0
2015-07-08 13:55:00,79.08,79.27,79.04,79.06,31098.0,54.5787,54.7099,54.5511,54.5649,31098.0
2015-07-08 14:00:00,79.04,79.05,78.92,78.99,28899.0,54.5511,54.558,54.4683,54.5166,28899.0
2015-07-08 14:05:00,78.98,79.05,78.71,78.81,51322.0,54.5097,54.558,54.3234,54.3924,51322.0
2015-07-08 14:10:00,78.81,78.9,78.72,78.72,34422.0,54.3924,54.4545,54.3303,54.3303,34422.0
2015-07-08 14:15:00,78.78,78.89,78.51,78.51,27836.0,54.3717,54.4476,54.1853,54.1853,27836.0
2015-07-08 14:20:00,78.51,78.66,78.51,78.61,36666.0,54.1853,54.2888,54.1853,54.2543,36666.0
2015-07-08 14:25:00,78.59,78.63,78.54,78.62,28498.0,54.2405,54.2681,54.206,54.2612,28498.0
2015-07-08 14:30:00,78.62,78.62,78.28,78.28,48840.0,54.2612,54.2612,54.0266,54.0266,48840.0
2015-07-08 14:35:00,78.29,78.65,78.22,78.46,62261.0,54.0335,54.2819,53.9852,54.1508,62261.0
2015-07-08 14:40:00,78.48,78.51,78.31,78.33,36837.0,54.1646,54.1853,54.0473,54.0611,36837.0
2015-07-08 14:45:00,78.33,78.52,78.1,78.1,45141.0,54.0611,54.1922,53.9024,53.9024,45141.0
2015-07-08 14:50:00,78.1,78.24,78.06,78.19,69899.0,53.9024,53.999,53.8747,53.9645,69899.0
2015-07-08 14:55:00,78.2,78.56,78.2,78.47,101545.0,53.9714,54.2198,53.9714,54.1577,101545.0
2015-07-08 15:00:00,78.48,78.68,78.45,78.47,62517.0,54.1646,54.3026,54.1439,54.1577,62517.0
2015-07-08 15:05:00,78.46,78.65,78.43,78.58,107325.0,54.1508,54.2819,54.1301,54.2336,107325.0
2015-07-08 15:10:00,78.58,78.96,78.57,78.92,109011.0,54.2336,54.4959,54.2267,54.4683,109011.0
2015-07-08 15:15:00,78.92,78.92,78.59,78.69,96481.0,54.4683,54.4683,54.2405,54.3096,96481.0
2015-07-08 15:20:00,78.69,78.69,78.49,78.5,67413.0,54.3096,54.3096,54.1715,54.1784,67413.0
2015-07-08 15:25:00,78.5,78.54,78.26,78.26,84017.0,54.1784,54.206,54.0128,54.0128,84017.0
2015-07-08 15:30:00,78.25,78.64,78.25,78.44,113623.0,54.0059,54.275,54.0059,54.137,113623.0
2015-07-08 15:35:00,78.44,78.53,78.36,78.42,75437.0,54.137,54.1991,54.0818,54.1232,75437.0
2015-07-08 15:40:00,78.41,78.69,78.38,78.64,131419.0,54.1163,54.3096,54.0956,54.275,131419.0
2015-07-08 15:45:00,78.63,78.69,78.48,78.69,119492.0,54.2681,54.3096,54.1646,54.3096,119492.0
2015-07-08 15:50:00,78.68,78.69,78.58,78.69,92667.0,54.3026,54.3096,54.2336,54.3096,92667.0
2015-07-08 15:55:00,78.69,78.69,78.47,78.51,216062.0,54.3096,54.3096,54.1577,54.1853,216062.0
2015-07-09 09:30:00,79.6,79.88,79.4,79.51,102759.0,54.9376,55.1309,54.7996,54.8755,102759.0
2015-07-09 09:35:00,79.52,79.71,79.49,79.6,38247.0,54.8824,55.0135,54.8617,54.9376,38247.0
2015-07-09 09:40:00,79.59,79.67,79.45,79.54,91647.0,54.9307,54.9859,54.8341,54.8962,91647.0
2015-07-09 09:45:00,79.47,79.54,79.19,79.28,83567.0,54.8479,54.8962,54.6546,54.7168,83567.0
2015-07-09 09:50:00,79.3,79.58,79.3,79.52,43226.0,54.7306,54.9238,54.7306,54.8824,43226.0
2015-07-09 09:55:00,79.52,79.54,79.29,79.45,41765.0,54.8824,54.8962,54.7237,54.8341,41765.0
2015-07-09 10:00:00,79.42,79.65,79.41,79.53,35242.0,54.8134,54.9721,54.8065,54.8893,35242.0
2015-07-09 10:05:00,79.53,79.57,79.34,79.35,38481.0,54.8893,54.9169,54.7582,54.7651,38481.0
2015-07-09 10:10:00,79.34,79.49,79.28,79.47,47266.0,54.7582,54.8617,54.7168,54.8479,47266.0
2015-07-09 10:15:00,79.45,79.52,79.36,79.43,37880.0,54.8341,54.8824,54.772,54.8203,37880.0
2015-07-09 10:20:00,79.42,79.42,79.3,79.37,75521.0,54.8134,54.8134,54.7306,54.7789,75521.0
2015-07-09 10:25:00,79.35,79.42,79.25,79.28,100131.0,54.7651,54.8134,54.696,54.7168,100131.0
2015-07-09 10:30:00,79.26,79.45,79.26,79.4,104879.0,54.7029,54.8341,54.7029,54.7996,104879.0
2015-07-09 10:35:00,79.4,79.5,79.29,79.42,55017.0,54.7996,54.8686,54.7237,54.8134,55017.0
2015-07-09 10:40:00,79.42,79.58,79.29,79.54,48913.0,54.8134,54.9238,54.7237,54.8962,48913.0
2015-07-09 10:45:00,79.52,79.59,79.45,79.52,24805.0,54.8824,54.9307,54.8341,54.8824,24805.0
2015-07-09 10:50:00,79.51,79.77,79.51,79.7,59467.0,54.8755,55.0549,54.8755,55.0066,59467.0
2015-07-09 10:55:00,79.7,79.84,79.7,79.77,53127.0,55.0066,55.1032,55.0066,55.0549,53127.0
2015-07-09 11:00:00,79.8,79.82,79.72,79.79,44607.0,55.0756,55.0894,55.0204,55.0687,44607.0
2015-07-09 11:05:00,79.79,79.88,79.75,79.85,37225.0,55.0687,55.1309,55.0411,55.1101,37225.0
2015-07-09 11:10:00,79.85,79.9,79.69,79.69,32810.0,55.1101,55.1447,54.9997,54.9997,32810.0
2015-07-09 11:15:00,79.7,79.74,79.61,79.64,27492.0,55.0066,55.0342,54.9445,54.9652,27492.0
2015-07-09 11:20:00,79.62,79.68,79.52,79.56,44953.0,54.9514,54.9928,54.8824,54.91,44953.0
2015-07-09 11:25:00,79.56,79.63,79.49,79.51,58743.0,54.91,54.9583,54.8617,54.8755,58743.0
2015-07-09 11:30:00,79.51,79.61,79.45,79.56,76848.0,54.8755,54.9445,54.8341,54.91,76848.0
2015-07-09 11:35:00,79.57,79.64,79.52,79.61,20253.0,54.9169,54.9652,54.8824,54.9445,20253.0
2015-07-09 11:40:00,79.59,79.62,79.52,79.58,49771.0,54.9307,54.9514,54.8824,54.9238,49771.0
2015-07-09 11:45:00,79.56,79.75,79.56,79.64,42606.0,54.91,55.0411,54.91,54.9652,42606.0
2015-07-09 11:50:00,79.64,79.67,79.62,79.65,18212.0,54.9652,54.9859,54.9514,54.9721,18212.0
2015-07-09 11:55:00,79.64,79.68,79.57,79.6,27062.0,54.9652,54.9928,54.9169,54.9376,27062.0
2015-07-09 12:00:00,79.6,79.7,79.55,79.62,18327.0,54.9376,55.0066,54.9031,54.9514,18327.0
2015-07-09 12:05:00,79.62,79.63,79.53,79.54,29510.0,54.9514,54.9583,54.8893,54.8962,29510.0
2015-07-09 12:10:00,79.53,79.6,79.5,79.55,18789.0,54.8893,54.9376,54.8686,54.9031,18789.0
2015-07-09 12:15:00,79.55,79.7,79.48,79.7,20180.0,54.9031,55.0066,54.8548,55.0066,20180.0
2015-07-09 12:20:00,79.71,79.71,79.61,79.67,13195.0,55.0135,55.0135,54.9445,54.9859,13195.0
2015-07-09 12:25:00,79.67,79.81,79.65,79.75,27299.0,54.9859,55.0825,54.9721,55.0411,27299.0
2015-07-09 12:30:00,79.73,79.87,79.72,79.86,20885.0,55.0273,55.124,55.0204,55.1171,20885.0
2015-07-09 12:35:00,79.86,79.87,79.75,79.77,18055.0,55.1171,55.124,55.0411,55.0549,18055.0
2015-07-09 12:40:00,79.76,79.78,79.66,79.66,15449.0,55.048,55.0618,54.979,54.979,15449.0
2015-07-09 12:45:00,79.68,79.89,79.68,79.86,29851.0,54.9928,55.1378,54.9928,55.1171,29851.0
2015-07-09 12:50:00,79.86,79.91,79.84,79.9,22930.0,55.1171,55.1516,55.1032,55.1447,22930.0
2015-07-09 12:55:00,79.9,80.0,79.9,79.95,37650.0,55.1447,55.2137,55.1447,55.1792,37650.0
2015-07-09 13:00:00,79.95,79.98,79.84,79.89,17814.0,55.1792,55.1999,55.1032,55.1378,17814.0
2015-07-09 13:05:00,79.89,79.89,79.7,79.73,15740.0,55.1378,55.1378,55.0066,55.0273,15740.0
2015-07-09 13:10:00,79.75,79.77,79.66,79.71,14570.0,55.0411,55.0549,54.979,55.0135,14570.0
2015-07-09 13:15:00,79.71,79.72,79.66,79.66,20067.0,55.0135,55.0204,54.979,54.979,20067.0
2015-07-09 13:20:00,79.66,79.66,79.54,79.59,16508.0,54.979,54.979,54.8962,54.9307,16508.0
2015-07-09 13:25:00,79.59,79.66,79.49,79.5,18188.0,54.9307,54.979,54.8617,54.8686,18188.0
2015-07-09 13:30:00,79.5,79.58,79.48,79.56,22584.0,54.8686,54.9238,54.8548,54.91,22584.0
2015-07-09 13:35:00,79.55,79.64,79.5,79.57,18119.0,54.9031,54.9652,54.8686,54.9169,18119.0
2015-07-09 13:40:00,79.56,79.56,79.48,79.51,25611.0,54.91,54.91,54.8548,54.8755,25611.0
2015-07-09 13:45:00,79.52,79.55,79.42,79.43,18922.0,54.8824,54.9031,54.8134,54.8203,18922.0
2015-07-09 13:50:00,79.42,79.44,79.36,79.37,15366.0,54.8134,54.8272,54.772,54.7789,15366.0
2015-07-09 13:55:00,79.38,79.53,79.38,79.5,22944.0,54.7858,54.8893,54.7858,54.8686,22944.0
2015-07-09 14:00:00,79.51,79.65,79.5,79.62,10630.0,54.8755,54.9721,54.8686,54.9514,10630.0
2015-07-09 14:05:00,79.63,79.64,79.54,79.58,9400.0,54.9583,54.9652,54.8962,54.9238,9400.0
2015-07-09 14:10:00,79.58,79.58,79.49,79.49,11782.0,54.9238,54.9238,54.8617,54.8617,11782.0
2015-07-09 14:15:00,79.5,79.54,79.46,79.46,18161.0,54.8686,54.8962,54.841,54.841,18161.0
2015-07-09 14:20:00,79.46,79.46,79.34,79.35,13068.0,54.841,54.841,54.7582,54.7651,13068.0
2015-07-09 14:25:00,79.36,79.48,79.28,79.45,26762.0,54.772,54.8548,54.7168,54.8341,26762.0
2015-07-09 14:30:00,79.45,79.49,79.34,79.46,16253.0,54.8341,54.8617,54.7582,54.841,16253.0
2015-07-09 14:35:00,79.45,79.53,79.39,79.5,18992.0,54.8341,54.8893,54.7927,54.8686,18992.0
2015-07-09 14:40:00,79.51,79.51,79.39,79.44,15108.0,54.8755,54.8755,54.7927,54.8272,15108.0
2015-07-09 14:45:00,79.44,79.47,79.33,79.33,18578.0,54.8272,54.8479,54.7513,54.7513,18578.0
2015-07-09 14:50:00,79.35,79.57,79.34,79.55,25215.0,54.7651,54.9169,54.7582,54.9031,25215.0
2015-07-09 14:55:00,79.51,79.6,79.48,79.57,20508.0,54.8755,54.9376,54.8548,54.9169,20508.0
2015-07-09 15:00:00,79.57,79.6,79.5,79.59,28174.0,54.9169,54.9376,54.8686,54.9307,28174.0
2015-07-09 15:05:00,79.58,79.74,79.52,79.74,19908.0,54.9238,55.0342,54.8824,55.0342,19908.0
2015-07-09 15:10:00,79.73,79.76,79.68,79.76,26931.0,55.0273,55.048,54.9928,55.048,26931.0
2015-07-09 15:15:00,79.75,79.84,79.73,79.84,34104.0,55.0411,55.1032,55.0273,55.1032,34104.0
2015-07-09 15:20:00,79.85,79.85,79.76,79.77,33295.0,55.1101,55.1101,55.048,55.0549,33295.0
2015-07-09 15:25:00,79.76,79.77,79.73,79.73,29909.0,55.048,55.0549,55.0273,55.0273,29909.0
2015-07-09 15:30:00,79.73,79.81,79.63,79.67,49869.0,55.0273,55.0825,54.9583,54.9859,49869.0
2015-07-09 15:35:00,79.66,79.71,79.59,79.7,37982.0,54.979,55.0135,54.9307,55.0066,37982.0
2015-07-09 15:40:00,79.7,79.74,79.58,79.67,63315.0,55.0066,55.0342,54.9238,54.9859,63315.0
2015-07-09 15:45:00,79.67,79.72,79.59,79.63,79310.0,54.9859,55.0204,54.9307,54.9583,79310.0
2015-07-09 15:50:00,79.63,79.63,79.49,79.49,105374.0,54.9583,54.9583,54.8617,54.8617,105374.0
2015-07-09 15:55:00,79.5,79.51,79.37,79.39,291623.0,54.8686,54.8755,54.7789,54.7927,291623.0
2015-07-10 09:30:00,79.86,80.5,79.66,80.45,70656.0,55.1171,55.5588,54.979,55.5243,70656.0
2015-07-10 09:35:00,80.48,80.52,80.23,80.23,71070.0,55.545,55.5726,55.3724,55.3724,71070.0
2015-07-10 09:40:00,80.23,80.48,80.16,80.48,59976.0,55.3724,55.545,55.3241,55.545,59976.0
2015-07-10 09:45:00,80.48,80.55,80.35,80.36,53164.0,55.545,55.5933,55.4552,55.4621,53164.0
2015-07-10 09:50:00,80.36,80.53,80.35,80.49,14902.0,55.4621,55.5795,55.4552,55.5519,14902.0
2015-07-10 09:55:00,80.5,80.61,80.48,80.61,33036.0,55.5588,55.6347,55.545,55.6347,33036.0
2015-07-10 10:00:00,80.57,80.78,80.57,80.76,25741.0,55.6071,55.752,55.6071,55.7382,25741.0
2015-07-10 10:05:00,80.76,80.76,80.64,80.64,46988.0,55.7382,55.7382,55.6554,55.6554,46988.0
2015-07-10 10:10:00,80.64,80.64,80.45,80.57,32813.0,55.6554,55.6554,55.5243,55.6071,32813.0
2015-07-10 10:15:00,80.59,80.64,80.55,80.59,19875.0,55.6209,55.6554,55.5933,55.6209,19875.0
2015-07-10 10:20:00,80.58,80.68,80.58,80.6,23308.0,55.614,55.683,55.614,55.6278,23308.0
2015-07-10 10:25:00,80.6,80.68,80.59,80.65,17660.0,55.6278,55.683,55.6209,55.6623,17660.0
2015-07-10 10:30:00,80.66,80.75,80.64,80.74,24968.0,55.6692,55.7313,55.6554,55.7244,24968.0
2015-07-10 10:35:00,80.74,80.8,80.71,80.72,19106.0,55.7244,55.7658,55.7037,55.7106,19106.0
2015-07-10 10:40:00,80.71,80.73,80.63,80.68,55238.0,55.7037,55.7175,55.6485,55.683,55238.0
2015-07-10 10:45:00,80.68,80.92,80.65,80.85,59113.0,55.683,55.8486,55.6623,55.8003,59113.0
2015-07-10 10:50:00,80.86,81.21,80.85,81.21,36510.0,55.8072,56.0488,55.8003,56.0488,36510.0
2015-07-10 10:55:00,81.22,81.31,81.13,81.23,21589.0,56.0557,56.1178,55.9936,56.0626,21589.0
2015-07-10 11:00:00,81.19,81.48,81.19,81.44,41542.0,56.035,56.2351,56.035,56.2075,41542.0
2015-07-10 11:05:00,81.44,81.5,81.33,81.4,31226.0,56.2075,56.2489,56.1316,56.1799,31226.0
2015-07-10 11:10:00,81.4,81.4,81.2,81.27,44985.0,56.1799,56.1799,56.0419,56.0902,44985.0
2015-07-10 11:15:00,81.25,81.28,81.19,81.23,25841.0,56.0764,56.0971,56.035,56.0626,25841.0
2015-07-10 11:20:00,81.23,81.32,81.18,81.23,44051.0,56.0626,56.1247,56.0281,56.0626,44051.0
2015-07-10 11:25:00,81.23,81.29,81.16,81.22,21854.0,56.0626,56.104,56.0143,56.0557,21854.0
2015-07-10 11:30:00,81.23,81.28,81.09,81.13,25124.0,56.0626,56.0971,55.966,55.9936,25124.0
2015-07-10 11:35:00,81.14,81.33,81.14,81.33,11564.0,56.0005,56.1316,56.0005,56.1316,11564.0
2015-07-10 11:40:00,81.33,81.48,81.27,81.48,14235.0,56.1316,56.2351,56.0902,56.2351,14235.0
2015-07-10 11:45:00,81.49,81.6,81.43,81.48,29146.0,56.242,56.3179,56.2006,56.2351,29146.0
2015-07-10 11:50:00,81.49,81.58,81.44,81.44,19741.0,56.242,56.3041,56.2075,56.2075,19741.0
2015-07-10 11:55:00,81.46,81.48,81.38,81.45,10440.0,56.2213,56.2351,56.1661,56.2144,10440.0
2015-07-10 12:00:00,81.44,81.57,81.42,81.57,14801.0,56.2075,56.2972,56.1937,56.2972,14801.0
2015-07-10 12:05:00,81.56,81.62,81.53,81.59,11022.0,56.2903,56.3318,56.2696,56.311,11022.0
2015-07-10 12:10:00,81.59,81.65,81.55,81.58,20328.0,56.311,56.3525,56.2834,56.3041,20328.0
2015-07-10 12:15:00,81.59,81.75,81.58,81.72,14750.0,56.311,56.4215,56.3041,56.4008,14750.0
2015-07-10 12:20:00,81.72,81.72,81.59,81.59,14447.0,56.4008,56.4008,56.311,56.311,14447.0
2015-07-10 12:25:00,81.59,81.65,81.57,81.63,11804.0,56.311,56.3525,56.2972,56.3387,11804.0
2015-07-10 12:30:00,81.62,81.63,81.46,81.48,14862.0,56.3318,56.3387,56.2213,56.2351,14862.0
2015-07-10 12:35:00,81.48,81.58,81.44,81.53,15936.0,56.2351,56.3041,56.2075,56.2696,15936.0
2015-07-10 12:40:00,81.49,81.58,81.49,81.58,16179.0,56.242,56.3041,56.242,56.3041,16179.0
2015-07-10 12:45:00,81.59,81.66,81.54,81.61,10568.0,56.311,56.3594,56.2765,56.3249,10568.0
2015-07-10 12:50:00,81.62,81.72,81.62,81.63,13160.0,56.3318,56.4008,56.3318,56.3387,13160.0
2015-07-10 12:55:00,81.64,81.83,81.63,81.79,20850.0,56.3456,56.4767,56.3387,56.4491,20850.0
2015-07-10 13:00:00,81.79,81.79,81.66,81.71,12802.0,56.4491,56.4491,56.3594,56.3939,12802.0
2015-07-10 13:05:00,81.69,81.8,81.69,81.71,13570.0,56.3801,56.456,56.3801,56.3939,13570.0
2015-07-10 13:10:00,81.71,81.77,81.64,81.72,16047.0,56.3939,56.4353,56.3456,56.4008,16047.0
2015-07-10 13:15:00,81.71,81.72,81.57,81.65,12603.0,56.3939,56.4008,56.2972,56.3525,12603.0
2015-07-10 13:20:00,81.67,81.72,81.62,81.7,13734.0,56.3663,56.4008,56.3318,56.387,13734.0
2015-07-10 13:25:00,81.69,81.79,81.66,81.7,27697.0,56.3801,56.4491,56.3594,56.387,27697.0
2015-07-10 13:30:00,81.71,81.79,81.71,81.77,12929.0,56.3939,56.4491,56.3939,56.4353,12929.0
2015-07-10 13:35:00,81.75,81.84,81.75,81.84,19387.0,56.4215,56.4836,56.4215,56.4836,19387.0
2015-07-10 13:40:00,81.83,81.83,81.7,81.71,21675.0,56.4767,56.4767,56.387,56.3939,21675.0
2015-07-10 13:45:00,81.74,81.74,81.56,81.58,16861.0,56.4146,56.4146,56.2903,56.3041,16861.0
2015-07-10 13:50:00,81.57,81.67,81.56,81.62,20883.0,56.2972,56.3663,56.2903,56.3318,20883.0
2015-07-10 13:55:00,81.63,81.64,81.51,81.53,34664.0,56.3387,56.3456,56.2558,56.2696,34664.0
2015-07-10 14:00:00,81.52,81.58,81.48,81.58,27044.0,56.2627,56.3041,56.2351,56.3041,27044.0
2015-07-10 14:05:00,81.57,81.6,81.45,81.49,21630.0,56.2972,56.3179,56.2144,56.242,21630.0
2015-07-10 14:10:00,81.51,81.56,81.47,81.54,18330.0,56.2558,56.2903,56.2282,56.2765,18330.0
2015-07-10 14:15:00,81.55,81.65,81.55,81.62,28927.0,56.2834,56.3525,56.2834,56.3318,28927.0
2015-07-10 14:20:00,81.62,81.66,81.57,81.57,16071.0,56.3318,56.3594,56.2972,56.2972,16071.0
2015-07-10 14:25:00,81.54,81.6,81.51,81.54,22546.0,56.2765,56.3179,56.2558,56.2765,22546.0
2015-07-10 14:30:00,81.52,81.62,81.48,81.58,28775.0,56.2627,56.3318,56.2351,56.3041,28775.0
2015-07-10 14:35:00,81.57,81.59,81.51,81.55,15881.0,56.2972,56.311,56.2558,56.2834,15881.0
2015-07-10 14:40:00,81.56,81.62,81.53,81.55,36317.0,56.2903,56.3318,56.2696,56.2834,36317.0
2015-07-10 14:45:00,81.55,81.58,81.53,81.56,30296.0,56.2834,56.3041,56.2696,56.2903,30296.0
2015-07-10 14:50:00,81.57,81.58,81.48,81.5,26493.0,56.2972,56.3041,56.2351,56.2489,26493.0
2015-07-10 14:55:00,81.5,81.54,81.38,81.45,33705.0,56.2489,56.2765,56.1661,56.2144,33705.0
2015-07-10 15:00:00,81.45,81.5,81.4,81.47,21832.0,56.2144,56.2489,56.1799,56.2282,21832.0
2015-07-10 15:05:00,81.46,81.51,81.42,81.48,27794.0,56.2213,56.2558,56.1937,56.2351,27794.0
2015-07-10 15:10:00,81.47,81.56,81.46,81.54,40316.0,56.2282,56.2903,56.2213,56.2765,40316.0
2015-07-10 15:15:00,81.53,81.66,81.53,81.64,27812.0,56.2696,56.3594,56.2696,56.3456,27812.0
2015-07-10 15:20:00,81.65,81.66,81.58,81.62,23422.0,56.3525,56.3594,56.3041,56.3318,23422.0
2015-07-10 15:25:00,81.62,81.63,81.54,81.55,30765.0,56.3318,56.3387,56.2765,56.2834,30765.0
2015-07-10 15:30:00,81.54,81.55,81.48,81.48,52057.0,56.2765,56.2834,56.2351,56.2351,52057.0
2015-07-10 15:35:00,81.49,81.52,81.41,81.45,45183.0,56.242,56.2627,56.1868,56.2144,45183.0
2015-07-10 15:40:00,81.44,81.48,81.4,81.42,48994.0,56.2075,56.2351,56.1799,56.1937,48994.0
2015-07-10 15:45:00,81.42,81.49,81.37,81.48,69675.0,56.1937,56.242,56.1592,56.2351,69675.0
2015-07-10 15:50:00,81.49,81.62,81.49,81.62,91814.0,56.242,56.3318,56.242,56.3318,91814.0
2015-07-10 15:55:00,81.61,81.65,81.45,81.45,226410.0,56.3249,56.3525,56.2144,56.2144,226410.0
2015-07-13 09:30:00,82.05,83.2,82.04,83.1,118288.0,56.6285,57.4222,56.6216,57.3532,118288.0
2015-07-13 09:35:00,83.18,83.48,82.95,83.25,98119.0,57.4084,57.6155,57.2497,57.4567,98119.0
2015-07-13 09:40:00,83.22,83.4,82.93,83.17,71789.0,57.436,57.5603,57.2359,57.4015,71789.0
2015-07-13 09:45:00,83.17,83.39,83.17,83.18,62100.0,57.4015,57.5534,57.4015,57.4084,62100.0
2015-07-13 09:50:00,83.19,83.26,82.94,83.0,72412.0,57.4153,57.4636,57.2428,57.2842,72412.0
2015-07-13 09:55:00,83.0,83.12,82.93,83.09,36213.0,57.2842,57.367,57.2359,57.3463,36213.0
2015-07-13 10:00:00,83.09,83.5,83.06,83.37,51075.0,57.3463,57.6293,57.3256,57.5396,51075.0
2015-07-13 10:05:00,83.41,83.69,83.37,83.61,66632.0,57.5672,57.7604,57.5396,57.7052,66632.0
2015-07-13 10:10:00,83.6,83.68,83.49,83.68,36348.0,57.6983,57.7535,57.6224,57.7535,36348.0
2015-07-13 10:15:00,83.67,83.71,83.62,83.65,48825.0,57.7466,57.7742,57.7121,57.7328,48825.0
2015-07-13 10:20:00,83.67,83.7,83.52,83.57,43600.0,57.7466,57.7673,57.6431,57.6776,43600.0
2015-07-13 10:25:00,83.59,83.67,83.48,83.6,62751.0,57.6914,57.7466,57.6155,57.6983,62751.0
2015-07-13 10:30:00,83.6,83.64,83.4,83.44,47634.0,57.6983,57.7259,57.5603,57.5879,47634.0
2015-07-13 10:35:00,83.45,83.51,83.42,83.48,57275.0,57.5948,57.6362,57.5741,57.6155,57275.0
2015-07-13 10:40:00,83.48,83.55,83.46,83.5,29005.0,57.6155,57.6638,57.6017,57.6293,29005.0
2015-07-13 10:45:00,83.51,83.53,83.31,83.39,44515.0,57.6362,57.65,57.4981,57.5534,44515.0
2015-07-13 10:50:00,83.38,83.56,83.38,83.53,25769.0,57.5465,57.6707,57.5465,57.65,25769.0
2015-07-13 10:55:00,83.52,83.83,83.51,83.71,40713.0,57.6431,57.857,57.6362,57.7742,40713.0
2015-07-13 11:00:00,83.71,83.86,83.68,83.75,87199.0,57.7742,57.8777,57.7535,57.8018,87199.0
2015-07-13 11:05:00,83.75,83.77,83.61,83.74,49811.0,57.8018,57.8156,57.7052,57.7949,49811.0
2015-07-13 11:10:00,83.75,83.79,83.65,83.69,41365.0,57.8018,57.8294,57.7328,57.7604,41365.0
2015-07-13 11:15:00,83.67,83.72,83.57,83.59,35326.0,57.7466,57.7811,57.6776,57.6914,35326.0
2015-07-13 11:20:00,83.57,83.7,83.57,83.65,30314.0,57.6776,57.7673,57.6776,57.7328,30314.0
2015-07-13 11:25:00,83.66,83.72,83.64,83.67,28167.0,57.7397,57.7811,57.7259,57.7466,28167.0
2015-07-13 11:30:00,83.67,83.9,83.63,83.9,35976.0,57.7466,57.9053,57.719,57.9053,35976.0
2015-07-13 11:35:00,83.89,83.99,83.89,83.97,26816.0,57.8984,57.9675,57.8984,57.9537,26816.0
2015-07-13 11:40:00,83.98,84.08,83.96,84.08,54659.0,57.9606,58.0296,57.9468,58.0296,54659.0
2015-07-13 11:45:00,84.09,84.15,84.07,84.12,33294.0,58.0365,58.0779,58.0227,58.0572,33294.0
2015-07-13 11:50:00,84.13,84.17,84.07,84.12,50721.0,58.0641,58.0917,58.0227,58.0572,50721.0
2015-07-13 11:55:00,84.13,84.15,83.9,83.92,60950.0,58.0641,58.0779,57.9053,57.9191,60950.0
2015-07-13 12:00:00,83.92,83.97,83.77,83.97,34633.0,57.9191,57.9537,57.8156,57.9537,34633.0
2015-07-13 12:05:00,83.96,84.13,83.95,84.13,31089.0,57.9468,58.0641,57.9399,58.0641,31089.0
2015-07-13 12:10:00,84.14,84.2,84.07,84.1,33245.0,58.071,58.1124,58.0227,58.0434,33245.0
2015-07-13 12:15:00,84.11,84.18,84.02,84.02,21747.0,58.0503,58.0986,57.9882,57.9882,21747.0
2015-07-13 12:20:00,84.02,84.04,83.92,83.98,19644.0,57.9882,58.002,57.9191,57.9606,19644.0
2015-07-13 12:25:00,83.97,84.09,83.94,83.96,27964.0,57.9537,58.0365,57.9329,57.9468,27964.0
2015-07-13 12:30:00,83.96,83.99,83.9,83.94,27560.0,57.9468,57.9675,57.9053,57.9329,27560.0
2015-07-13 12:35:00,83.94,83.97,83.88,83.9,35435.0,57.9329,57.9537,57.8915,57.9053,35435.0
2015-07-13 12:40:00,83.89,83.95,83.8,83.94,39104.0,57.8984,57.9399,57.8363,57.9329,39104.0
2015-07-13 12:45:00,83.95,84.11,83.95,84.11,24412.0,57.9399,58.0503,57.9399,58.0503,24412.0
2015-07-13 12:50:00,84.11,84.11,83.96,84.03,18460.0,58.0503,58.0503,57.9468,57.9951,18460.0
2015-07-13 12:55:00,84.04,84.18,84.04,84.1,16886.0,58.002,58.0986,58.002,58.0434,16886.0
2015-07-13 13:00:00,84.12,84.17,84.1,84.12,26339.0,58.0572,58.0917,58.0434,58.0572,26339.0
2015-07-13 13:05:00,84.12,84.17,84.08,84.08,23984.0,58.0572,58.0917,58.0296,58.0296,23984.0
2015-07-13 13:10:00,84.08,84.09,83.91,84.03,31633.0,58.0296,58.0365,57.9122,57.9951,31633.0
2015-07-13 13:15:00,84.04,84.09,83.97,84.05,32833.0,58.002,58.0365,57.9537,58.0089,32833.0
2015-07-13 13:20:00,84.04,84.16,84.03,84.09,28644.0,58.002,58.0848,57.9951,58.0365,28644.0
2015-07-13 13:25:00,84.08,84.18,84.08,84.17,17546.0,58.0296,58.0986,58.0296,58.0917,17546.0
2015-07-13 13:30:00,84.17,84.24,84.16,84.22,30040.0,58.0917,58.14,58.0848,58.1262,30040.0
2015-07-13 13:35:00,84.21,84.22,84.08,84.17,25463.0,58.1193,58.1262,58.0296,58.0917,25463.0
2015-07-13 13:40:00,84.16,84.17,84.04,84.06,14430.0,58.0848,58.0917,58.002,58.0158,14430.0
2015-07-13 13:45:00,84.07,84.08,83.99,84.03,23856.0,58.0227,58.0296,57.9675,57.9951,23856.0
2015-07-13 13:50:00,84.03,84.09,84.0,84.02,27778.0,57.9951,58.0365,57.9744,57.9882,27778.0
2015-07-13 13:55:00,84.0,84.0,83.88,83.9,14968.0,57.9744,57.9744,57.8915,57.9053,14968.0
2015-07-13 14:00:00,83.89,83.9,83.79,83.79,17670.0,57.8984,57.9053,57.8294,57.8294,17670.0
2015-07-13 14:05:00,83.79,83.91,83.79,83.87,24269.0,57.8294,57.9122,57.8294,57.8846,24269.0
2015-07-13 14:10:00,83.87,83.9,83.82,83.83,17911.0,57.8846,57.9053,57.8501,57.857,17911.0
2015-07-13 14:15:00,83.83,83.86,83.76,83.8,24679.0,57.857,57.8777,57.8087,57.8363,24679.0
2015-07-13 14:20:00,83.81,83.88,83.79,83.8,23621.0,57.8432,57.8915,57.8294,57.8363,23621.0
2015-07-13 14:25:00,83.81,83.81,83.55,83.58,37033.0,57.8432,57.8432,57.6638,57.6845,37033.0
2015-07-13 14:30:00,83.6,83.62,83.55,83.62,30636.0,57.6983,57.7121,57.6638,57.7121,30636.0
2015-07-13 14:35:00,83.61,83.69,83.61,83.65,29672.0,57.7052,57.7604,57.7052,57.7328,29672.0
2015-07-13 14:40:00,83.66,83.66,83.48,83.48,34387.0,57.7397,57.7397,57.6155,57.6155,34387.0
2015-07-13 14:45:00,83.47,83.48,83.35,83.35,28293.0,57.6086,57.6155,57.5257,57.5257,28293.0
2015-07-13 14:50:00,83.35,83.38,83.21,83.25,32549.0,57.5257,57.5465,57.4291,57.4567,32549.0
2015-07-13 14:55:00,83.25,83.3,83.23,83.28,60025.0,57.4567,57.4912,57.4429,57.4774,60025.0
2015-07-13 15:00:00,83.28,83.56,83.28,83.54,39952.0,57.4774,57.6707,57.4774,57.6569,39952.0
2015-07-13 15:05:00,83.55,83.56,83.42,83.44,40234.0,57.6638,57.6707,57.5741,57.5879,40234.0
2015-07-13 15:10:00,83.45,83.47,83.4,83.43,28283.0,57.5948,57.6086,57.5603,57.581,28283.0
2015-07-13 15:15:00,83.44,83.47,83.42,83.45,37184.0,57.5879,57.6086,57.5741,57.5948,37184.0
2015-07-13 15:20:00,83.46,83.49,83.44,83.48,47099.0,57.6017,57.6224,57.5879,57.6155,47099.0
2015-07-13 15:25:00,83.48,83.58,83.45,83.58,49074.0,57.6155,57.6845,57.5948,57.6845,49074.0
2015-07-13 15:30:00,83.59,83.62,83.51,83.52,54730.0,57.6914,57.7121,57.6362,57.6431,54730.0
2015-07-13 15:35:00,83.52,83.59,83.51,83.54,59420.0,57.6431,57.6914,57.6362,57.6569,59420.0
2015-07-13 15:40:00,83.52,83.54,83.47,83.48,79749.0,57.6431,57.6569,57.6086,57.6155,79749.0
2015-07-13 15:45:00,83.48,83.56,83.48,83.53,131278.0,57.6155,57.6707,57.6155,57.65,131278.0
2015-07-13 15:50:00,83.53,83.53,83.41,83.42,98122.0,57.65,57.65,57.5672,57.5741,98122.0
2015-07-13 15:55:00,83.43,83.49,83.35,83.39,272946.0,57.581,57.6224,57.5257,57.5534,272946.0
2015-07-14 09:30:00,82.89,83.74,82.89,83.47,158964.0,57.2083,57.7949,57.2083,57.6086,158964.0
2015-07-14 09:35:00,83.55,83.97,83.5,83.92,41727.0,57.6638,57.9537,57.6293,57.9191,41727.0
2015-07-14 09:40:00,83.88,84.2,83.85,84.1,53529.0,57.8915,58.1124,57.8708,58.0434,53529.0
2015-07-14 09:45:00,84.06,84.07,83.67,83.94,85425.0,58.0158,58.0227,57.7466,57.9329,85425.0
2015-07-14 09:50:00,83.94,84.29,83.93,84.28,115051.0,57.9329,58.1745,57.926,58.1676,115051.0
2015-07-14 09:55:00,84.3,84.39,84.18,84.33,22323.0,58.1814,58.2435,58.0986,58.2021,22323.0
2015-07-14 10:00:00,84.34,84.34,83.99,84.04,40999.0,58.209,58.209,57.9675,58.002,40999.0
2015-07-14 10:05:00,84.09,84.16,83.96,83.96,43598.0,58.0365,58.0848,57.9468,57.9468,43598.0
2015-07-14 10:10:00,83.95,84.18,83.9,84.1,33117.0,57.9399,58.0986,57.9053,58.0434,33117.0
2015-07-14 10:15:00,84.07,84.21,84.07,84.12,32569.0,58.0227,58.1193,58.0227,58.0572,32569.0
2015-07-14 10:20:00,84.11,84.12,83.92,83.96,36479.0,58.0503,58.0572,57.9191,57.9468,36479.0
2015-07-14 10:25:00,83.95,84.01,83.88,84.0,48286.0,57.9399,57.9813,57.8915,57.9744,48286.0
2015-07-14 10:30:00,83.99,84.25,83.91,84.25,58641.0,57.9675,58.1469,57.9122,58.1469,58641.0
2015-07-14 10:35:00,84.28,84.37,84.23,84.26,58095.0,58.1676,58.2297,58.1331,58.1538,58095.0
2015-07-14 10:40:00,84.25,84.26,84.08,84.14,39713.0,58.1469,58.1538,58.0296,58.071,39713.0
2015-07-14 10:45:00,84.15,84.18,84.03,84.1,19370.0,58.0779,58.0986,57.9951,58.0434,19370.0
2015-07-14 10:50:00,84.1,84.11,83.98,84.08,25301.0,58.0434,58.0503,57.9606,58.0296,25301.0
2015-07-14 10:55:00,84.05,84.16,84.05,84.07,35212.0,58.0089,58.0848,58.0089,58.0227,35212.0
2015-07-14 11:00:00,84.07,84.14,84.0,84.11,34549.0,58.0227,58.071,57.9744,58.0503,34549.0
2015-07-14 11:05:00,84.11,84.25,84.11,84.18,41063.0,58.0503,58.1469,58.0503,58.0986,41063.0
2015-07-14 11:10:00,84.17,84.2,84.13,84.13,14732.0,58.0917,58.1124,58.0641,58.0641,14732.0
2015-07-14 11:15:00,84.12,84.31,84.09,84.09,40849.0,58.0572,58.1883,58.0365,58.0365,40849.0
2015-07-14 11:20:00,84.11,84.21,84.05,84.05,55698.0,58.0503,58.1193,58.0089,58.0089,55698.0
2015-07-14 11:25:00,84.05,84.11,83.99,84.11,29420.0,58.0089,58.0503,57.9675,58.0503,29420.0
2015-07-14 11:30:00,84.11,84.19,84.08,84.1,21960.0,58.0503,58.1055,58.0296,58.0434,21960.0
2015-07-14 11:35:00,84.1,84.13,83.91,84.04,25378.0,58.0434,58.0641,57.9122,58.002,25378.0
2015-07-14 11:40:00,84.04,84.07,83.99,84.05,25724.0,58.002,58.0227,57.9675,58.0089,25724.0
2015-07-14 11:45:00,84.06,84.1,84.01,84.07,14952.0,58.0158,58.0434,57.9813,58.0227,14952.0
2015-07-14 11:50:00,84.07,84.13,84.05,84.09,15304.0,58.0227,58.0641,58.0089,58.0365,15304.0
2015-07-14 11:55:00,84.09,84.15,84.07,84.13,12304.0,58.0365,58.0779,58.0227,58.0641,12304.0
2015-07-14 12:00:00,84.12,84.15,84.05,84.15,25331.0,58.0572,58.0779,58.0089,58.0779,25331.0
2015-07-14 12:05:00,84.13,84.14,83.99,84.01,30634.0,58.0641,58.071,57.9675,57.9813,30634.0
2015-07-14 12:10:00,84.02,84.05,84.0,84.01,105153.0,57.9882,58.0089,57.9744,57.9813,105153.0
2015-07-14 12:15:00,84.0,84.01,83.92,83.98,56362.0,57.9744,57.9813,57.9191,57.9606,56362.0
2015-07-14 12:20:00,83.99,84.0,83.89,83.91,29035.0,57.9675,57.9744,57.8984,57.9122,29035.0
2015-07-14 12:25:00,83.91,84.04,83.91,83.96,18281.0,57.9122,58.002,57.9122,57.9468,18281.0
2015-07-14 12:30:00,83.97,83.97,83.83,83.85,26519.0,57.9537,57.9537,57.857,57.8708,26519.0
2015-07-14 12:35:00,83.86,83.87,83.79,83.8,35544.0,57.8777,57.8846,57.8294,57.8363,35544.0
2015-07-14 12:40:00,83.79,83.84,83.75,83.8,37059.0,57.8294,57.8639,57.8018,57.8363,37059.0
2015-07-14 12:45:00,83.81,83.87,83.54,83.59,53041.0,57.8432,57.8846,57.6569,57.6914,53041.0
2015-07-14 12:50:00,83.58,83.68,83.53,83.62,21035.0,57.6845,57.7535,57.65,57.7121,21035.0
2015-07-14 12:55:00,83.62,83.65,83.55,83.59,62247.0,57.7121,57.7328,57.6638,57.6914,62247.0
2015-07-14 13:00:00,83.59,83.74,83.55,83.74,28211.0,57.6914,57.7949,57.6638,57.7949,28211.0
2015-07-14 13:05:00,83.75,83.83,83.7,83.75,19696.0,57.8018,57.857,57.7673,57.8018,19696.0
2015-07-14 13:10:00,83.75,83.87,83.69,83.77,20705.0,57.8018,57.8846,57.7604,57.8156,20705.0
2015-07-14 13:15:00,83.78,83.8,83.69,83.7,36050.0,57.8225,57.8363,57.7604,57.7673,36050.0
2015-07-14 13:20:00,83.69,83.75,83.64,83.74,14216.0,57.7604,57.8018,57.7259,57.7949,14216.0
2015-07-14 13:25:00,83.76,83.78,83.65,83.67,14846.0,57.8087,57.8225,57.7328,57.7466,14846.0
2015-07-14 13:30:00,83.67,83.88,83.67,83.77,15396.0,57.7466,57.8915,57.7466,57.8156,15396.0
2015-07-14 13:35:00,83.77,83.78,83.63,83.76,22238.0,57.8156,57.8225,57.719,57.8087,22238.0
2015-07-14 13:40:00,83.75,83.75,83.62,83.64,22700.0,57.8018,57.8018,57.7121,57.7259,22700.0
2015-07-14 13:45:00,83.63,83.71,83.55,83.71,21138.0,57.719,57.7742,57.6638,57.7742,21138.0
2015-07-14 13:50:00,83.7,83.71,83.62,83.69,18728.0,57.7673,57.7742,57.7121,57.7604,18728.0
2015-07-14 13:55:00,83.7,83.8,83.69,83.71,13774.0,57.7673,57.8363,57.7604,57.7742,13774.0
2015-07-14 14:00:00,83.71,83.83,83.7,83.83,18559.0,57.7742,57.857,57.7673,57.857,18559.0
2015-07-14 14:05:00,83.81,83.83,83.75,83.77,16544.0,57.8432,57.857,57.8018,57.8156,16544.0
2015-07-14 14:10:00,83.77,83.79,83.69,83.75,59061.0,57.8156,57.8294,57.7604,57.8018,59061.0
2015-07-14 14:15:00,83.74,83.94,83.74,83.84,23399.0,57.7949,57.9329,57.7949,57.8639,23399.0
2015-07-14 14:20:00,83.86,83.86,83.75,83.79,23652.0,57.8777,57.8777,57.8018,57.8294,23652.0
2015-07-14 14:25:00,83.78,83.81,83.74,83.75,17119.0,57.8225,57.8432,57.7949,57.8018,17119.0
2015-07-14 14:30:00,83.74,83.84,83.69,83.83,30297.0,57.7949,57.8639,57.7604,57.857,30297.0
2015-07-14 14:35:00,83.84,83.98,83.84,83.98,19706.0,57.8639,57.9606,57.8639,57.9606,19706.0
2015-07-14 14:40:00,83.98,84.0,83.93,83.93,25530.0,57.9606,57.9744,57.926,57.926,25530.0
2015-07-14 14:45:00,83.92,83.96,83.86,83.91,30363.0,57.9191,57.9468,57.8777,57.9122,30363.0
2015-07-14 14:50:00,83.91,83.92,83.88,83.91,23872.0,57.9122,57.9191,57.8915,57.9122,23872.0
2015-07-14 14:55:00,83.9,83.92,83.83,83.87,43976.0,57.9053,57.9191,57.857,57.8846,43976.0
2015-07-14 15:00:00,83.89,83.92,83.85,83.92,43921.0,57.8984,57.9191,57.8708,57.9191,43921.0
2015-07-14 15:05:00,83.92,83.97,83.82,83.83,39340.0,57.9191,57.9537,57.8501,57.857,39340.0
2015-07-14 15:10:00,83.82,83.89,83.78,83.82,37341.0,57.8501,57.8984,57.8225,57.8501,37341.0
2015-07-14 15:15:00,83.82,83.86,83.78,83.85,30266.0,57.8501,57.8777,57.8225,57.8708,30266.0
2015-07-14 15:20:00,83.84,83.85,83.78,83.83,52266.0,57.8639,57.8708,57.8225,57.857,52266.0
2015-07-14 15:25:00,83.83,83.84,83.76,83.77,48560.0,57.857,57.8639,57.8087,57.8156,48560.0
2015-07-14 15:30:00,83.77,83.79,83.64,83.64,81345.0,57.8156,57.8294,57.7259,57.7259,81345.0
2015-07-14 15:35:00,83.65,83.7,83.59,83.6,72447.0,57.7328,57.7673,57.6914,57.6983,72447.0
2015-07-14 15:40:00,83.6,83.65,83.51,83.53,88129.0,57.6983,57.7328,57.6362,57.65,88129.0
2015-07-14 15:45:00,83.54,83.58,83.47,83.5,149420.0,57.6569,57.6845,57.6086,57.6293,149420.0
2015-07-14 15:50:00,83.49,83.64,83.48,83.55,107103.0,57.6224,57.7259,57.6155,57.6638,107103.0
2015-07-14 15:55:00,83.54,83.57,83.44,83.48,389522.0,57.6569,57.6776,57.5879,57.6155,389522.0
2015-07-15 09:30:00,82.79,83.35,82.56,83.35,111832.0,57.1393,57.5257,56.9805,57.5257,111832.0
2015-07-15 09:35:00,83.21,83.25,82.71,82.76,45266.0,57.4291,57.4567,57.084,57.1185,45266.0
2015-07-15 09:40:00,82.77,82.89,82.57,82.57,67861.0,57.1254,57.2083,56.9874,56.9874,67861.0
2015-07-15 09:45:00,82.58,82.75,82.55,82.57,45895.0,56.9943,57.1116,56.9736,56.9874,45895.0
2015-07-15 09:50:00,82.6,82.84,82.55,82.76,54317.0,57.0081,57.1738,56.9736,57.1185,54317.0
2015-07-15 09:55:00,82.77,82.99,82.77,82.93,19942.0,57.1254,57.2773,57.1254,57.2359,19942.0
2015-07-15 10:00:00,82.92,82.95,82.76,82.77,31821.0,57.229,57.2497,57.1185,57.1254,31821.0
2015-07-15 10:05:00,82.79,82.88,82.73,82.88,21978.0,57.1393,57.2014,57.0978,57.2014,21978.0
2015-07-15 10:10:00,82.9,82.92,82.79,82.87,25884.0,57.2152,57.229,57.1393,57.1945,25884.0
2015-07-15 10:15:00,82.87,82.94,82.85,82.87,55968.0,57.1945,57.2428,57.1807,57.1945,55968.0
2015-07-15 10:20:00,82.89,83.01,82.88,82.97,49159.0,57.2083,57.2911,57.2014,57.2635,49159.0
2015-07-15 10:25:00,82.97,82.97,82.78,82.79,17330.0,57.2635,57.2635,57.1324,57.1393,17330.0
2015-07-15 10:30:00,82.77,82.86,82.69,82.8,43665.0,57.1254,57.1876,57.0702,57.1462,43665.0
2015-07-15 10:35:00,82.81,82.87,82.58,82.66,39888.0,57.1531,57.1945,56.9943,57.0495,39888.0
2015-07-15 10:40:00,82.73,82.84,82.73,82.8,43301.0,57.0978,57.1738,57.0978,57.1462,43301.0
2015-07-15 10:45:00,82.79,82.79,82.65,82.78,25069.0,57.1393,57.1393,57.0426,57.1324,25069.0
2015-07-15 10:50:00,82.8,82.82,82.72,82.72,16226.0,57.1462,57.16,57.0909,57.0909,16226.0
2015-07-15 10:55:00,82.72,82.85,82.66,82.7,22022.0,57.0909,57.1807,57.0495,57.0771,22022.0
2015-07-15 11:00:00,82.7,82.83,82.7,82.83,17800.0,57.0771,57.1669,57.0771,57.1669,17800.0
2015-07-15 11:05:00,82.81,82.83,82.73,82.77,31483.0,57.1531,57.1669,57.0978,57.1254,31483.0
2015-07-15 11:10:00,82.73,82.77,82.56,82.58,21121.0,57.0978,57.1254,56.9805,56.9943,21121.0
2015-07-15 11:15:00,82.58,82.64,82.34,82.34,30539.0,56.9943,57.0357,56.8287,56.8287,30539.0
2015-07-15 11:20:00,82.35,82.53,82.31,82.36,23790.0,56.8356,56.9598,56.808,56.8425,23790.0
2015-07-15 11:25:00,82.35,82.47,82.32,82.41,39410.0,56.8356,56.9184,56.8149,56.877,39410.0
2015-07-15 11:30:00,82.42,82.52,82.42,82.5,9484.0,56.8839,56.9529,56.8839,56.9391,9484.0
2015-07-15 11:35:00,82.5,82.54,82.46,82.52,20928.0,56.9391,56.9667,56.9115,56.9529,20928.0
2015-07-15 11:40:00,82.53,82.57,82.46,82.54,42299.0,56.9598,56.9874,56.9115,56.9667,42299.0
2015-07-15 11:45:00,82.54,82.65,82.51,82.57,14586.0,56.9667,57.0426,56.946,56.9874,14586.0
2015-07-15 11:50:00,82.54,82.54,82.45,82.53,12588.0,56.9667,56.9667,56.9046,56.9598,12588.0
2015-07-15 11:55:00,82.52,82.59,82.49,82.57,15655.0,56.9529,57.0012,56.9322,56.9874,15655.0
2015-07-15 12:00:00,82.58,82.66,82.53,82.56,17738.0,56.9943,57.0495,56.9598,56.9805,17738.0
2015-07-15 12:05:00,82.55,82.59,82.53,82.53,18792.0,56.9736,57.0012,56.9598,56.9598,18792.0
2015-07-15 12:10:00,82.52,82.56,82.46,82.49,37826.0,56.9529,56.9805,56.9115,56.9322,37826.0
2015-07-15 12:15:00,82.49,82.6,82.46,82.52,13470.0,56.9322,57.0081,56.9115,56.9529,13470.0
2015-07-15 12:20:00,82.53,82.59,82.47,82.56,16333.0,56.9598,57.0012,56.9184,56.9805,16333.0
2015-07-15 12:25:00,82.56,82.59,82.5,82.59,10120.0,56.9805,57.0012,56.9391,57.0012,10120.0
2015-07-15 12:30:00,82.6,82.66,82.54,82.62,18438.0,57.0081,57.0495,56.9667,57.0219,18438.0
2015-07-15 12:35:00,82.61,82.65,82.56,82.6,11010.0,57.015,57.0426,56.9805,57.0081,11010.0
2015-07-15 12:40:00,82.59,82.61,82.53,82.58,13003.0,57.0012,57.015,56.9598,56.9943,13003.0
2015-07-15 12:45:00,82.6,82.61,82.53,82.53,9281.0,57.0081,57.015,56.9598,56.9598,9281.0
2015-07-15 12:50:00,82.52,82.53,82.44,82.46,15923.0,56.9529,56.9598,56.8977,56.9115,15923.0
2015-07-15 12:55:00,82.47,82.52,82.44,82.44,8480.0,56.9184,56.9529,56.8977,56.8977,8480.0
2015-07-15 13:00:00,82.45,82.5,82.43,82.44,21095.0,56.9046,56.9391,56.8908,56.8977,21095.0
2015-07-15 13:05:00,82.41,82.42,82.33,82.34,26194.0,56.877,56.8839,56.8218,56.8287,26194.0
2015-07-15 13:10:00,82.34,82.35,82.2,82.21,42972.0,56.8287,56.8356,56.7321,56.739,42972.0
2015-07-15 13:15:00,82.21,82.23,82.13,82.15,61485.0,56.739,56.7528,56.6837,56.6975,61485.0
2015-07-15 13:20:00,82.15,82.26,82.12,82.26,22793.0,56.6975,56.7735,56.6768,56.7735,22793.0
2015-07-15 13:25:00,82.24,82.36,82.22,82.35,26632.0,56.7597,56.8425,56.7459,56.8356,26632.0
2015-07-15 13:30:00,82.34,82.4,82.3,82.37,26657.0,56.8287,56.8701,56.8011,56.8494,26657.0
2015-07-15 13:35:00,82.37,82.41,82.18,82.22,68657.0,56.8494,56.877,56.7182,56.7459,68657.0
2015-07-15 13:40:00,82.21,82.23,82.14,82.19,26538.0,56.739,56.7528,56.6906,56.7251,26538.0
2015-07-15 13:45:00,82.19,82.2,82.1,82.19,21756.0,56.7251,56.7321,56.663,56.7251,21756.0
2015-07-15 13:50:00,82.16,82.16,82.06,82.07,19381.0,56.7044,56.7044,56.6354,56.6423,19381.0
2015-07-15 13:55:00,82.08,82.13,81.9,81.92,98174.0,56.6492,56.6837,56.525,56.5388,98174.0
2015-07-15 14:00:00,81.95,81.95,81.9,81.94,29412.0,56.5595,56.5595,56.525,56.5526,29412.0
2015-07-15 14:05:00,81.93,81.99,81.9,81.96,25741.0,56.5457,56.5871,56.525,56.5664,25741.0
2015-07-15 14:10:00,81.95,82.1,81.94,81.98,27868.0,56.5595,56.663,56.5526,56.5802,27868.0
2015-07-15 14:15:00,81.96,82.02,81.94,82.0,23599.0,56.5664,56.6078,56.5526,56.594,23599.0
2015-07-15 14:20:00,81.99,82.0,81.95,81.97,32512.0,56.5871,56.594,56.5595,56.5733,32512.0
2015-07-15 14:25:00,81.96,82.01,81.89,81.91,36504.0,56.5664,56.6009,56.5181,56.5319,36504.0
2015-07-15 14:30:00,81.91,81.95,81.86,81.87,39453.0,56.5319,56.5595,56.4974,56.5043,39453.0
2015-07-15 14:35:00,81.86,81.89,81.75,81.82,54807.0,56.4974,56.5181,56.4215,56.4698,54807.0
2015-07-15 14:40:00,81.83,81.89,81.61,81.67,46494.0,56.4767,56.5181,56.3249,56.3663,46494.0
2015-07-15 14:45:00,81.63,81.65,81.53,81.59,27037.0,56.3387,56.3525,56.2696,56.311,27037.0
2015-07-15 14:50:00,81.58,81.76,81.56,81.65,53450.0,56.3041,56.4284,56.2903,56.3525,53450.0
2015-07-15 14:55:00,81.63,81.63,81.42,81.51,43836.0,56.3387,56.3387,56.1937,56.2558,43836.0
2015-07-15 15:00:00,81.49,81.71,81.49,81.67,38296.0,56.242,56.3939,56.242,56.3663,38296.0
2015-07-15 15:05:00,81.69,81.84,81.66,81.8,82400.0,56.3801,56.4836,56.3594,56.456,82400.0
2015-07-15 15:10:00,81.81,81.82,81.69,81.78,60907.0,56.4629,56.4698,56.3801,56.4422,60907.0
2015-07-15 15:15:00,81.78,81.8,81.69,81.72,42231.0,56.4422,56.456,56.3801,56.4008,42231.0
2015-07-15 15:20:00,81.7,81.72,81.66,81.69,24288.0,56.387,56.4008,56.3594,56.3801,24288.0
2015-07-15 15:25:00,81.7,81.77,81.69,81.75,44154.0,56.387,56.4353,56.3801,56.4215,44154.0
2015-07-15 15:30:00,81.75,81.84,81.7,81.79,84993.0,56.4215,56.4836,56.387,56.4491,84993.0
2015-07-15 15:35:00,81.79,81.8,81.7,81.7,47742.0,56.4491,56.456,56.387,56.387,47742.0
2015-07-15 15:40:00,81.69,81.75,81.66,81.74,55436.0,56.3801,56.4215,56.3594,56.4146,55436.0
2015-07-15 15:45:00,81.74,81.8,81.66,81.79,77224.0,56.4146,56.456,56.3594,56.4491,77224.0
2015-07-15 15:50:00,81.78,81.9,81.78,81.85,105338.0,56.4422,56.525,56.4422,56.4905,105338.0
2015-07-15 15:55:00,81.85,81.86,81.75,81.79,181004.0,56.4905,56.4974,56.4215,56.4491,181004.0
2015-07-16 09:30:00,82.42,82.53,82.02,82.39,47665.0,56.8839,56.9598,56.6078,56.8632,47665.0
2015-07-16 09:35:00,82.42,82.45,82.2,82.22,27658.0,56.8839,56.9046,56.7321,56.7459,27658.0
2015-07-16 09:40:00,82.34,82.5,82.29,82.5,72204.0,56.8287,56.9391,56.7942,56.9391,72204.0
2015-07-16 09:45:00,82.53,82.62,82.46,82.56,83306.0,56.9598,57.0219,56.9115,56.9805,83306.0
2015-07-16 09:50:00,82.6,82.64,82.5,82.61,60126.0,57.0081,57.0357,56.9391,57.015,60126.0
2015-07-16 09:55:00,82.6,82.65,82.41,82.51,41630.0,57.0081,57.0426,56.877,56.946,41630.0
2015-07-16 10:00:00,82.57,82.65,82.35,82.36,30621.0,56.9874,57.0426,56.8356,56.8425,30621.0
2015-07-16 10:05:00,82.33,82.51,82.33,82.48,24551.0,56.8218,56.946,56.8218,56.9253,24551.0
2015-07-16 10:10:00,82.49,82.52,82.35,82.41,35020.0,56.9322,56.9529,56.8356,56.877,35020.0
2015-07-16 10:15:00,82.41,82.44,82.32,82.41,52963.0,56.877,56.8977,56.8149,56.877,52963.0
2015-07-16 10:20:00,82.42,82.6,82.37,82.58,51507.0,56.8839,57.0081,56.8494,56.9943,51507.0
2015-07-16 10:25:00,82.6,82.73,82.57,82.73,62463.0,57.0081,57.0978,56.9874,57.0978,62463.0
2015-07-16 10:30:00,82.75,82.77,82.69,82.71,24935.0,57.1116,57.1254,57.0702,57.084,24935.0
2015-07-16 10:35:00,82.71,82.75,82.63,82.69,135032.0,57.084,57.1116,57.0288,57.0702,135032.0
2015-07-16 10:40:00,82.68,82.75,82.67,82.69,28780.0,57.0633,57.1116,57.0564,57.0702,28780.0
2015-07-16 10:45:00,82.69,82.83,82.69,82.79,36894.0,57.0702,57.1669,57.0702,57.1393,36894.0
2015-07-16 10:50:00,82.8,82.91,82.77,82.9,44644.0,57.1462,57.2221,57.1254,57.2152,44644.0
2015-07-16 10:55:00,82.9,82.92,82.83,82.88,30888.0,57.2152,57.229,57.1669,57.2014,30888.0
2015-07-16 11:00:00,82.89,82.91,82.83,82.86,25998.0,57.2083,57.2221,57.1669,57.1876,25998.0
2015-07-16 11:05:00,82.86,82.89,82.82,82.87,23272.0,57.1876,57.2083,57.16,57.1945,23272.0
2015-07-16 11:10:00,82.86,82.91,82.82,82.9,41770.0,57.1876,57.2221,57.16,57.2152,41770.0
2015-07-16 11:15:00,82.9,83.14,82.89,83.02,65214.0,57.2152,57.3808,57.2083,57.298,65214.0
2015-07-16 11:20:00,83.04,83.04,82.98,83.03,14266.0,57.3118,57.3118,57.2704,57.3049,14266.0
2015-07-16 11:25:00,83.03,83.1,83.02,83.08,24320.0,57.3049,57.3532,57.298,57.3394,24320.0
2015-07-16 11:30:00,83.08,83.11,83.01,83.07,33626.0,57.3394,57.3601,57.2911,57.3325,33626.0
2015-07-16 11:35:00,83.06,83.12,83.0,83.11,55517.0,57.3256,57.367,57.2842,57.3601,55517.0
2015-07-16 11:40:00,83.1,83.15,83.05,83.05,23461.0,57.3532,57.3877,57.3187,57.3187,23461.0
2015-07-16 11:45:00,83.05,83.08,82.97,83.02,19178.0,57.3187,57.3394,57.2635,57.298,19178.0
2015-07-16 11:50:00,83.02,83.02,82.93,82.93,17891.0,57.298,57.298,57.2359,57.2359,17891.0
2015-07-16 11:55:00,82.93,82.98,82.89,82.92,12896.0,57.2359,57.2704,57.2083,57.229,12896.0
2015-07-16 12:00:00,82.92,82.96,82.89,82.96,10972.0,57.229,57.2566,57.2083,57.2566,10972.0
2015-07-16 12:05:00,82.96,83.06,82.95,83.0,20493.0,57.2566,57.3256,57.2497,57.2842,20493.0
2015-07-16 12:10:00,83.0,83.05,82.97,83.0,16493.0,57.2842,57.3187,57.2635,57.2842,16493.0
2015-07-16 12:15:00,83.0,83.07,83.0,83.03,24500.0,57.2842,57.3325,57.2842,57.3049,24500.0
2015-07-16 12:20:00,83.03,83.07,82.91,82.92,38005.0,57.3049,57.3325,57.2221,57.229,38005.0
2015-07-16 12:25:00,82.9,82.97,82.88,82.88,27757.0,57.2152,57.2635,57.2014,57.2014,27757.0
2015-07-16 12:30:00,82.89,82.96,82.88,82.91,12601.0,57.2083,57.2566,57.2014,57.2221,12601.0
2015-07-16 12:35:00,82.92,82.98,82.92,82.97,19868.0,57.229,57.2704,57.229,57.2635,19868.0
2015-07-16 12:40:00,82.97,82.99,82.94,82.99,19207.0,57.2635,57.2773,57.2428,57.2773,19207.0
2015-07-16 12:45:00,83.0,83.04,82.96,83.01,11354.0,57.2842,57.3118,57.2566,57.2911,11354.0
2015-07-16 12:50:00,83.0,83.09,82.98,83.0,53152.0,57.2842,57.3463,57.2704,57.2842,53152.0
2015-07-16 12:55:00,83.01,83.06,83.0,83.05,21683.0,57.2911,57.3256,57.2842,57.3187,21683.0
2015-07-16 13:00:00,83.05,83.09,82.94,82.94,25476.0,57.3187,57.3463,57.2428,57.2428,25476.0
2015-07-16 13:05:00,82.93,82.93,82.83,82.88,23833.0,57.2359,57.2359,57.1669,57.2014,23833.0
2015-07-16 13:10:00,82.87,82.99,82.84,82.93,18900.0,57.1945,57.2773,57.1738,57.2359,18900.0
2015-07-16 13:15:00,82.92,82.99,82.9,82.96,16853.0,57.229,57.2773,57.2152,57.2566,16853.0
2015-07-16 13:20:00,82.96,82.97,82.81,82.84,12912.0,57.2566,57.2635,57.1531,57.1738,12912.0
2015-07-16 13:25:00,82.84,82.96,82.84,82.95,18118.0,57.1738,57.2566,57.1738,57.2497,18118.0
2015-07-16 13:30:00,82.95,82.96,82.84,82.88,10776.0,57.2497,57.2566,57.1738,57.2014,10776.0
2015-07-16 13:35:00,82.89,82.96,82.87,82.95,13278.0,57.2083,57.2566,57.1945,57.2497,13278.0
2015-07-16 13:40:00,82.96,82.96,82.88,82.88,11434.0,57.2566,57.2566,57.2014,57.2014,11434.0
2015-07-16 13:45:00,82.89,82.97,82.89,82.97,24194.0,57.2083,57.2635,57.2083,57.2635,24194.0
2015-07-16 13:50:00,82.97,82.98,82.94,82.96,20548.0,57.2635,57.2704,57.2428,57.2566,20548.0
2015-07-16 13:55:00,82.99,82.99,82.91,82.92,18130.0,57.2773,57.2773,57.2221,57.229,18130.0
2015-07-16 14:00:00,82.92,82.95,82.9,82.95,16422.0,57.229,57.2497,57.2152,57.2497,16422.0
2015-07-16 14:05:00,82.95,83.09,82.94,83.08,13124.0,57.2497,57.3463,57.2428,57.3394,13124.0
2015-07-16 14:10:00,83.07,83.17,83.04,83.16,32149.0,57.3325,57.4015,57.3118,57.3946,32149.0
2015-07-16 14:15:00,83.16,83.29,83.14,83.25,25782.0,57.3946,57.4843,57.3808,57.4567,25782.0
2015-07-16 14:20:00,83.24,83.37,83.23,83.37,76190.0,57.4498,57.5396,57.4429,57.5396,76190.0
2015-07-16 14:25:00,83.38,83.43,83.35,83.37,20632.0,57.5465,57.581,57.5257,57.5396,20632.0
2015-07-16 14:30:00,83.37,83.39,83.32,83.36,19361.0,57.5396,57.5534,57.505,57.5326,19361.0
2015-07-16 14:35:00,83.35,83.44,83.35,83.42,19248.0,57.5257,57.5879,57.5257,57.5741,19248.0
2015-07-16 14:40:00,83.43,83.43,83.38,83.41,24140.0,57.581,57.581,57.5465,57.5672,24140.0
2015-07-16 14:45:00,83.42,83.43,83.33,83.33,16686.0,57.5741,57.581,57.5119,57.5119,16686.0
2015-07-16 14:50:00,83.33,83.38,83.27,83.33,25115.0,57.5119,57.5465,57.4705,57.5119,25115.0
2015-07-16 14:55:00,83.33,83.39,83.31,83.37,21059.0,57.5119,57.5534,57.4981,57.5396,21059.0
2015-07-16 15:00:00,83.36,83.37,83.31,83.34,38901.0,57.5326,57.5396,57.4981,57.5188,38901.0
2015-07-16 15:05:00,83.34,83.36,83.27,83.27,27384.0,57.5188,57.5326,57.4705,57.4705,27384.0
2015-07-16 15:10:00,83.27,83.29,83.22,83.23,26927.0,57.4705,57.4843,57.436,57.4429,26927.0
2015-07-16 15:15:00,83.22,83.33,83.22,83.3,27492.0,57.436,57.5119,57.436,57.4912,27492.0
2015-07-16 15:20:00,83.29,83.29,83.24,83.27,29678.0,57.4843,57.4843,57.4498,57.4705,29678.0
2015-07-16 15:25:00,83.26,83.27,83.21,83.23,23713.0,57.4636,57.4705,57.4291,57.4429,23713.0
2015-07-16 15:30:00,83.23,83.28,83.23,83.26,36507.0,57.4429,57.4774,57.4429,57.4636,36507.0
2015-07-16 15:35:00,83.27,83.27,83.25,83.27,29548.0,57.4705,57.4705,57.4567,57.4705,29548.0
2015-07-16 15:40:00,83.27,83.27,83.12,83.13,55481.0,57.4705,57.4705,57.367,57.3739,55481.0
2015-07-16 15:45:00,83.13,83.21,83.08,83.13,70068.0,57.3739,57.4291,57.3394,57.3739,70068.0
2015-07-16 15:50:00,83.13,83.26,83.13,83.26,53933.0,57.3739,57.4636,57.3739,57.4636,53933.0
2015-07-16 15:55:00,83.26,83.3,83.22,83.23,142456.0,57.4636,57.4912,57.436,57.4429,142456.0
2015-07-17 09:30:00,83.21,83.24,82.67,83.03,114268.0,57.4291,57.4498,57.0564,57.3049,114268.0
2015-07-17 09:35:00,82.9,83.18,82.78,83.09,24688.0,57.2152,57.4084,57.1324,57.3463,24688.0
2015-07-17 09:40:00,82.97,83.05,82.73,82.89,28741.0,57.2635,57.3187,57.0978,57.2083,28741.0
2015-07-17 09:45:00,82.9,82.93,82.68,82.78,24912.0,57.2152,57.2359,57.0633,57.1324,24912.0
2015-07-17 09:50:00,82.79,82.97,82.78,82.83,19559.0,57.1393,57.2635,57.1324,57.1669,19559.0
2015-07-17 09:55:00,82.8,82.8,82.58,82.62,21724.0,57.1462,57.1462,56.9943,57.0219,21724.0
2015-07-17 10:00:00,82.59,82.63,82.5,82.53,21756.0,57.0012,57.0288,56.9391,56.9598,21756.0
2015-07-17 10:05:00,82.53,82.58,82.37,82.39,30796.0,56.9598,56.9943,56.8494,56.8632,30796.0
2015-07-17 10:10:00,82.37,82.4,82.21,82.21,22510.0,56.8494,56.8701,56.739,56.739,22510.0
2015-07-17 10:15:00,82.2,82.24,82.1,82.22,22475.0,56.7321,56.7597,56.663,56.7459,22475.0
2015-07-17 10:20:00,82.22,82.33,82.21,82.32,16021.0,56.7459,56.8218,56.739,56.8149,16021.0
2015-07-17 10:25:00,82.32,82.36,82.23,82.27,19246.0,56.8149,56.8425,56.7528,56.7804,19246.0
2015-07-17 10:30:00,82.27,82.41,82.23,82.37,23830.0,56.7804,56.877,56.7528,56.8494,23830.0
2015-07-17 10:35:00,82.39,82.39,82.21,82.27,9900.0,56.8632,56.8632,56.739,56.7804,9900.0
2015-07-17 10:40:00,82.28,82.44,82.27,82.41,16926.0,56.7873,56.8977,56.7804,56.877,16926.0
2015-07-17 10:45:00,82.41,82.53,82.37,82.44,16609.0,56.877,56.9598,56.8494,56.8977,16609.0
2015-07-17 10:50:00,82.43,82.49,82.37,82.47,14090.0,56.8908,56.9322,56.8494,56.9184,14090.0
2015-07-17 10:55:00,82.49,82.53,82.46,82.46,17234.0,56.9322,56.9598,56.9115,56.9115,17234.0
2015-07-17 11:00:00,82.48,82.52,82.41,82.5,12776.0,56.9253,56.9529,56.877,56.9391,12776.0
2015-07-17 11:05:00,82.52,82.58,82.5,82.54,14815.0,56.9529,56.9943,56.9391,56.9667,14815.0
2015-07-17 11:10:00,82.56,82.63,82.48,82.5,11735.0,56.9805,57.0288,56.9253,56.9391,11735.0
2015-07-17 11:15:00,82.5,82.59,82.48,82.48,9687.0,56.9391,57.0012,56.9253,56.9253,9687.0
2015-07-17 11:20:00,82.5,82.56,82.45,82.56,11005.0,56.9391,56.9805,56.9046,56.9805,11005.0
2015-07-17 11:25:00,82.53,82.62,82.51,82.57,8028.0,56.9598,57.0219,56.946,56.9874,8028.0
2015-07-17 11:30:00,82.57,82.61,82.53,82.56,11814.0,56.9874,57.015,56.9598,56.9805,11814.0
2015-07-17 11:35:00,82.58,82.6,82.53,82.56,8943.0,56.9943,57.0081,56.9598,56.9805,8943.0
2015-07-17 11:40:00,82.54,82.63,82.52,82.62,11749.0,56.9667,57.0288,56.9529,57.0219,11749.0
2015-07-17 11:45:00,82.62,82.78,82.61,82.66,14578.0,57.0219,57.1324,57.015,57.0495,14578.0
2015-07-17 11:50:00,82.69,82.76,82.62,82.63,21170.0,57.0702,57.1185,57.0219,57.0288,21170.0
2015-07-17 11:55:00,82.62,82.63,82.53,82.59,29256.0,57.0219,57.0288,56.9598,57.0012,29256.0
2015-07-17 12:00:00,82.57,82.65,82.53,82.62,6683.0,56.9874,57.0426,56.9598,57.0219,6683.0
2015-07-17 12:05:00,82.63,82.66,82.61,82.62,17878.0,57.0288,57.0495,57.015,57.0219,17878.0
2015-07-17 12:10:00,82.62,82.67,82.61,82.66,13203.0,57.0219,57.0564,57.015,57.0495,13203.0
2015-07-17 12:15:00,82.64,82.66,82.6,82.6,15411.0,57.0357,57.0495,57.0081,57.0081,15411.0
2015-07-17 12:20:00,82.57,82.6,82.47,82.6,10184.0,56.9874,57.0081,56.9184,57.0081,10184.0
2015-07-17 12:25:00,82.6,82.65,82.58,82.65,6906.0,57.0081,57.0426,56.9943,57.0426,6906.0
2015-07-17 12:30:00,82.64,82.67,82.61,82.65,18315.0,57.0357,57.0564,57.015,57.0426,18315.0
2015-07-17 12:35:00,82.65,82.66,82.6,82.65,15668.0,57.0426,57.0495,57.0081,57.0426,15668.0
2015-07-17 12:40:00,82.65,82.66,82.61,82.65,10258.0,57.0426,57.0495,57.015,57.0426,10258.0
2015-07-17 12:45:00,82.65,82.79,82.64,82.76,11733.0,57.0426,57.1393,57.0357,57.1185,11733.0
2015-07-17 12:50:00,82.75,82.81,82.73,82.79,6426.0,57.1116,57.1531,57.0978,57.1393,6426.0
2015-07-17 12:55:00,82.8,82.86,82.79,82.85,10212.0,57.1462,57.1876,57.1393,57.1807,10212.0
2015-07-17 13:00:00,82.85,82.95,82.8,82.95,13216.0,57.1807,57.2497,57.1462,57.2497,13216.0
2015-07-17 13:05:00,82.98,83.0,82.96,82.97,7231.0,57.2704,57.2842,57.2566,57.2635,7231.0
2015-07-17 13:10:00,82.96,83.02,82.95,82.97,14513.0,57.2566,57.298,57.2497,57.2635,14513.0
2015-07-17 13:15:00,82.97,82.97,82.87,82.87,10099.0,57.2635,57.2635,57.1945,57.1945,10099.0
2015-07-17 13:20:00,82.9,82.92,82.86,82.91,18315.0,57.2152,57.229,57.1876,57.2221,18315.0
2015-07-17 13:25:00,82.92,83.01,82.89,82.98,17184.0,57.229,57.2911,57.2083,57.2704,17184.0
2015-07-17 13:30:00,82.97,83.01,82.91,82.92,7708.0,57.2635,57.2911,57.2221,57.229,7708.0
2015-07-17 13:35:00,82.92,82.92,82.85,82.85,12055.0,57.229,57.229,57.1807,57.1807,12055.0
2015-07-17 13:40:00,82.86,82.87,82.8,82.84,8245.0,57.1876,57.1945,57.1462,57.1738,8245.0
2015-07-17 13:45:00,82.84,82.9,82.83,82.84,8999.0,57.1738,57.2152,57.1669,57.1738,8999.0
2015-07-17 13:50:00,82.84,82.86,82.74,82.74,13375.0,57.1738,57.1876,57.1047,57.1047,13375.0
2015-07-17 13:55:00,82.75,82.76,82.6,82.6,16647.0,57.1116,57.1185,57.0081,57.0081,16647.0
2015-07-17 14:00:00,82.6,82.69,82.6,82.68,10677.0,57.0081,57.0702,57.0081,57.0633,10677.0
2015-07-17 14:05:00,82.69,82.75,82.66,82.74,24592.0,57.0702,57.1116,57.0495,57.1047,24592.0
2015-07-17 14:10:00,82.74,82.84,82.73,82.83,11717.0,57.1047,57.1738,57.0978,57.1669,11717.0
2015-07-17 14:15:00,82.83,82.92,82.82,82.9,13658.0,57.1669,57.229,57.16,57.2152,13658.0
2015-07-17 14:20:00,82.89,82.95,82.86,82.95,11386.0,57.2083,57.2497,57.1876,57.2497,11386.0
2015-07-17 14:25:00,82.95,82.98,82.86,82.86,12229.0,57.2497,57.2704,57.1876,57.1876,12229.0
2015-07-17 14:30:00,82.84,82.88,82.78,82.88,10816.0,57.1738,57.2014,57.1324,57.2014,10816.0
2015-07-17 14:35:00,82.88,82.93,82.84,82.87,15073.0,57.2014,57.2359,57.1738,57.1945,15073.0
2015-07-17 14:40:00,82.87,82.88,82.76,82.76,11966.0,57.1945,57.2014,57.1185,57.1185,11966.0
2015-07-17 14:45:00,82.77,82.82,82.71,82.76,14630.0,57.1254,57.16,57.084,57.1185,14630.0
2015-07-17 14:50:00,82.74,82.78,82.7,82.74,16421.0,57.1047,57.1324,57.0771,57.1047,16421.0
2015-07-17 14:55:00,82.75,82.83,82.7,82.78,12591.0,57.1116,57.1669,57.0771,57.1324,12591.0
2015-07-17 15:00:00,82.79,82.79,82.7,82.74,13890.0,57.1393,57.1393,57.0771,57.1047,13890.0
2015-07-17 15:05:00,82.74,82.75,82.68,82.69,14110.0,57.1047,57.1116,57.0633,57.0702,14110.0
2015-07-17 15:10:00,82.69,82.78,82.69,82.77,18972.0,57.0702,57.1324,57.0702,57.1254,18972.0
2015-07-17 15:15:00,82.77,82.87,82.75,82.86,24963.0,57.1254,57.1945,57.1116,57.1876,24963.0
2015-07-17 15:20:00,82.86,83.02,82.85,83.01,34365.0,57.1876,57.298,57.1807,57.2911,34365.0
2015-07-17 15:25:00,83.02,83.07,82.99,83.06,29317.0,57.298,57.3325,57.2773,57.3256,29317.0
2015-07-17 15:30:00,83.06,83.1,83.04,83.04,33361.0,57.3256,57.3532,57.3118,57.3118,33361.0
2015-07-17 15:35:00,83.04,83.15,83.04,83.15,42389.0,57.3118,57.3877,57.3118,57.3877,42389.0
2015-07-17 15:40:00,83.16,83.17,83.06,83.07,59157.0,57.3946,57.4015,57.3256,57.3325,59157.0
2015-07-17 15:45:00,83.07,83.22,83.07,83.21,66818.0,57.3325,57.436,57.3325,57.4291,66818.0
2015-07-17 15:50:00,83.21,83.27,83.16,83.25,78743.0,57.4291,57.4705,57.3946,57.4567,78743.0
2015-07-17 15:55:00,83.26,83.3,83.15,83.23,323830.0,57.4636,57.4912,57.3877,57.4429,323830.0
2015-07-20 09:30:00,83.13,83.13,82.25,82.53,76199.0,57.3739,57.3739,56.7666,56.9598,76199.0
2015-07-20 09:35:00,82.52,82.75,82.47,82.72,22534.0,56.9529,57.1116,56.9184,57.0909,22534.0
2015-07-20 09:40:00,82.74,82.74,82.49,82.67,15227.0,57.1047,57.1047,56.9322,57.0564,15227.0
2015-07-20 09:45:00,82.66,82.7,82.47,82.51,21657.0,57.0495,57.0771,56.9184,56.946,21657.0
2015-07-20 09:50:00,82.52,82.53,82.37,82.53,25821.0,56.9529,56.9598,56.8494,56.9598,25821.0
2015-07-20 09:55:00,82.57,82.77,82.54,82.56,26977.0,56.9874,57.1254,56.9667,56.9805,26977.0
2015-07-20 10:00:00,82.58,82.8,82.55,82.73,43487.0,56.9943,57.1462,56.9736,57.0978,43487.0
2015-07-20 10:05:00,82.72,82.79,82.68,82.69,17859.0,57.0909,57.1393,57.0633,57.0702,17859.0
2015-07-20 10:10:00,82.69,82.76,82.67,82.68,25469.0,57.0702,57.1185,57.0564,57.0633,25469.0
2015-07-20 10:15:00,82.7,82.82,82.7,82.74,28460.0,57.0771,57.16,57.0771,57.1047,28460.0
2015-07-20 10:20:00,82.73,82.76,82.65,82.7,63718.0,57.0978,57.1185,57.0426,57.0771,63718.0
2015-07-20 10:25:00,82.72,82.87,82.72,82.8,17267.0,57.0909,57.1945,57.0909,57.1462,17267.0
2015-07-20 10:30:00,82.8,82.93,82.8,82.87,6693.0,57.1462,57.2359,57.1462,57.1945,6693.0
2015-07-20 10:35:00,82.84,82.96,82.79,82.9,18632.0,57.1738,57.2566,57.1393,57.2152,18632.0
2015-07-20 10:40:00,82.92,82.94,82.88,82.91,11463.0,57.229,57.2428,57.2014,57.2221,11463.0
2015-07-20 10:45:00,82.9,83.06,82.9,83.03,76041.0,57.2152,57.3256,57.2152,57.3049,76041.0
2015-07-20 10:50:00,82.99,83.03,82.9,82.93,32112.0,57.2773,57.3049,57.2152,57.2359,32112.0
2015-07-20 10:55:00,82.92,83.0,82.88,82.99,54158.0,57.229,57.2842,57.2014,57.2773,54158.0
2015-07-20 11:00:00,83.0,83.11,82.99,83.11,86868.0,57.2842,57.3601,57.2773,57.3601,86868.0
2015-07-20 11:05:00,83.1,83.25,83.09,83.19,35438.0,57.3532,57.4567,57.3463,57.4153,35438.0
2015-07-20 11:10:00,83.2,83.22,83.15,83.19,42141.0,57.4222,57.436,57.3877,57.4153,42141.0
2015-07-20 11:15:00,83.19,83.22,83.09,83.1,25371.0,57.4153,57.436,57.3463,57.3532,25371.0
2015-07-20 11:20:00,83.1,83.11,82.97,82.98,19743.0,57.3532,57.3601,57.2635,57.2704,19743.0
2015-07-20 11:25:00,82.97,83.01,82.91,82.92,27305.0,57.2635,57.2911,57.2221,57.229,27305.0
2015-07-20 11:30:00,82.92,82.93,82.8,82.81,25287.0,57.229,57.2359,57.1462,57.1531,25287.0
2015-07-20 11:35:00,82.81,82.87,82.8,82.84,27078.0,57.1531,57.1945,57.1462,57.1738,27078.0
2015-07-20 11:40:00,82.85,82.92,82.81,82.86,24923.0,57.1807,57.229,57.1531,57.1876,24923.0
2015-07-20 11:45:00,82.85,82.85,82.69,82.81,28163.0,57.1807,57.1807,57.0702,57.1531,28163.0
2015-07-20 11:50:00,82.81,82.9,82.79,82.87,15392.0,57.1531,57.2152,57.1393,57.1945,15392.0
2015-07-20 11:55:00,82.88,83.04,82.87,83.02,20605.0,57.2014,57.3118,57.1945,57.298,20605.0
2015-07-20 12:00:00,83.01,83.12,82.99,83.03,29010.0,57.2911,57.367,57.2773,57.3049,29010.0
2015-07-20 12:05:00,83.03,83.03,82.97,82.97,10604.0,57.3049,57.3049,57.2635,57.2635,10604.0
2015-07-20 12:10:00,82.96,83.02,82.92,82.92,24383.0,57.2566,57.298,57.229,57.229,24383.0
2015-07-20 12:15:00,82.92,83.03,82.92,83.03,18277.0,57.229,57.3049,57.229,57.3049,18277.0
2015-07-20 12:20:00,83.04,83.04,82.98,82.99,12050.0,57.3118,57.3118,57.2704,57.2773,12050.0
2015-07-20 12:25:00,82.98,82.98,82.84,82.86,24955.0,57.2704,57.2704,57.1738,57.1876,24955.0
2015-07-20 12:30:00,82.86,82.92,82.81,82.81,21812.0,57.1876,57.229,57.1531,57.1531,21812.0
2015-07-20 12:35:00,82.8,82.82,82.77,82.8,14610.0,57.1462,57.16,57.1254,57.1462,14610.0
2015-07-20 12:40:00,82.78,82.89,82.77,82.88,24852.0,57.1324,57.2083,57.1254,57.2014,24852.0
2015-07-20 12:45:00,82.88,82.9,82.81,82.82,19635.0,57.2014,57.2152,57.1531,57.16,19635.0
2015-07-20 12:50:00,82.83,82.84,82.69,82.7,17854.0,57.1669,57.1738,57.0702,57.0771,17854.0
2015-07-20 12:55:00,82.69,82.74,82.61,82.74,18178.0,57.0702,57.1047,57.015,57.1047,18178.0
2015-07-20 13:00:00,82.73,82.73,82.62,82.68,13027.0,57.0978,57.0978,57.0219,57.0633,13027.0
2015-07-20 13:05:00,82.67,82.67,82.55,82.6,22533.0,57.0564,57.0564,56.9736,57.0081,22533.0
2015-07-20 13:10:00,82.57,82.58,82.52,82.58,18778.0,56.9874,56.9943,56.9529,56.9943,18778.0
2015-07-20 13:15:00,82.58,82.63,82.56,82.59,18976.0,56.9943,57.0288,56.9805,57.0012,18976.0
2015-07-20 13:20:00,82.59,82.63,82.54,82.54,12494.0,57.0012,57.0288,56.9667,56.9667,12494.0
2015-07-20 13:25:00,82.53,82.56,82.47,82.56,18793.0,56.9598,56.9805,56.9184,56.9805,18793.0
2015-07-20 13:30:00,82.56,82.64,82.56,82.61,12261.0,56.9805,57.0357,56.9805,57.015,12261.0
2015-07-20 13:35:00,82.61,82.7,82.6,82.65,17749.0,57.015,57.0771,57.0081,57.0426,17749.0
2015-07-20 13:40:00,82.64,82.79,82.64,82.77,14269.0,57.0357,57.1393,57.0357,57.1254,14269.0
2015-07-20 13:45:00,82.77,82.81,82.66,82.75,18586.0,57.1254,57.1531,57.0495,57.1116,18586.0
2015-07-20 13:50:00,82.75,82.83,82.73,82.81,12038.0,57.1116,57.1669,57.0978,57.1531,12038.0
2015-07-20 13:55:00,82.81,82.83,82.77,82.8,19279.0,57.1531,57.1669,57.1254,57.1462,19279.0
2015-07-20 14:00:00,82.8,82.86,82.79,82.85,15677.0,57.1462,57.1876,57.1393,57.1807,15677.0
2015-07-20 14:05:00,82.85,82.89,82.82,82.88,20610.0,57.1807,57.2083,57.16,57.2014,20610.0
2015-07-20 14:10:00,82.87,82.92,82.83,82.85,14156.0,57.1945,57.229,57.1669,57.1807,14156.0
2015-07-20 14:15:00,82.84,82.87,82.71,82.72,24838.0,57.1738,57.1945,57.084,57.0909,24838.0
2015-07-20 14:20:00,82.72,82.74,82.64,82.68,23581.0,57.0909,57.1047,57.0357,57.0633,23581.0
2015-07-20 14:25:00,82.67,82.75,82.65,82.69,20603.0,57.0564,57.1116,57.0426,57.0702,20603.0
2015-07-20 14:30:00,82.7,82.75,82.69,82.71,29064.0,57.0771,57.1116,57.0702,57.084,29064.0
2015-07-20 14:35:00,82.7,82.71,82.61,82.61,21635.0,57.0771,57.084,57.015,57.015,21635.0
2015-07-20 14:40:00,82.61,82.62,82.56,82.57,22278.0,57.015,57.0219,56.9805,56.9874,22278.0
2015-07-20 14:45:00,82.57,82.61,82.5,82.5,24535.0,56.9874,57.015,56.9391,56.9391,24535.0
2015-07-20 14:50:00,82.5,82.58,82.5,82.57,34861.0,56.9391,56.9943,56.9391,56.9874,34861.0
2015-07-20 14:55:00,82.56,82.64,82.56,82.64,28315.0,56.9805,57.0357,56.9805,57.0357,28315.0
2015-07-20 15:00:00,82.64,82.68,82.63,82.65,30247.0,57.0357,57.0633,57.0288,57.0426,30247.0
2015-07-20 15:05:00,82.64,82.7,82.61,82.67,47299.0,57.0357,57.0771,57.015,57.0564,47299.0
2015-07-20 15:10:00,82.68,82.75,82.65,82.66,35590.0,57.0633,57.1116,57.0426,57.0495,35590.0
2015-07-20 15:15:00,82.67,82.68,82.5,82.51,26509.0,57.0564,57.0633,56.9391,56.946,26509.0
2015-07-20 15:20:00,82.51,82.51,82.45,82.51,33129.0,56.946,56.946,56.9046,56.946,33129.0
2015-07-20 15:25:00,82.51,82.55,82.48,82.51,39645.0,56.946,56.9736,56.9253,56.946,39645.0
2015-07-20 15:30:00,82.51,82.53,82.44,82.47,49242.0,56.946,56.9598,56.8977,56.9184,49242.0
2015-07-20 15:35:00,82.46,82.47,82.36,82.37,83713.0,56.9115,56.9184,56.8425,56.8494,83713.0
2015-07-20 15:40:00,82.37,82.37,82.24,82.27,51866.0,56.8494,56.8494,56.7597,56.7804,51866.0
2015-07-20 15:45:00,82.27,82.31,82.24,82.31,98216.0,56.7804,56.808,56.7597,56.808,98216.0
2015-07-20 15:50:00,82.31,82.33,82.3,82.31,82436.0,56.808,56.8218,56.8011,56.808,82436.0
2015-07-20 15:55:00,82.31,82.39,82.28,82.33,236416.0,56.808,56.8632,56.7873,56.8218,236416.0
2015-07-21 09:30:00,82.3,82.5,82.1,82.43,57819.0,56.8011,56.9391,56.663,56.8908,57819.0
2015-07-21 09:35:00,82.4,82.74,82.4,82.66,28242.0,56.8701,57.1047,56.8701,57.0495,28242.0
2015-07-21 09:40:00,82.66,82.88,82.61,82.84,31218.0,57.0495,57.2014,57.015,57.1738,31218.0
2015-07-21 09:45:00,82.84,82.99,82.75,82.93,20234.0,57.1738,57.2773,57.1116,57.2359,20234.0
2015-07-21 09:50:00,83.0,83.0,82.61,82.75,13642.0,57.2842,57.2842,57.015,57.1116,13642.0
2015-07-21 09:55:00,82.79,82.86,82.74,82.83,15282.0,57.1393,57.1876,57.1047,57.1669,15282.0
2015-07-21 10:00:00,82.84,82.92,82.73,82.73,12936.0,57.1738,57.229,57.0978,57.0978,12936.0
2015-07-21 10:05:00,82.73,82.75,82.62,82.64,9421.0,57.0978,57.1116,57.0219,57.0357,9421.0
2015-07-21 10:10:00,82.63,82.64,82.54,82.58,12801.0,57.0288,57.0357,56.9667,56.9943,12801.0
2015-07-21 10:15:00,82.56,82.59,82.3,82.38,54860.0,56.9805,57.0012,56.8011,56.8563,54860.0
2015-07-21 10:20:00,82.38,82.4,82.3,82.34,15586.0,56.8563,56.8701,56.8011,56.8287,15586.0
2015-07-21 10:25:00,82.38,82.42,82.34,82.37,18346.0,56.8563,56.8839,56.8287,56.8494,18346.0
2015-07-21 10:30:00,82.36,82.41,82.33,82.39,25013.0,56.8425,56.877,56.8218,56.8632,25013.0
2015-07-21 10:35:00,82.38,82.43,82.32,82.33,17652.0,56.8563,56.8908,56.8149,56.8218,17652.0
2015-07-21 10:40:00,82.33,82.5,82.33,82.44,24368.0,56.8218,56.9391,56.8218,56.8977,24368.0
2015-07-21 10:45:00,82.44,82.52,82.38,82.38,26391.0,56.8977,56.9529,56.8563,56.8563,26391.0
2015-07-21 10:50:00,82.38,82.45,82.19,82.2,26763.0,56.8563,56.9046,56.7251,56.7321,26763.0
2015-07-21 10:55:00,82.21,82.24,82.09,82.09,14222.0,56.739,56.7597,56.6561,56.6561,14222.0
2015-07-21 11:00:00,82.11,82.16,82.09,82.09,19213.0,56.6699,56.7044,56.6561,56.6561,19213.0
2015-07-21 11:05:00,82.1,82.1,82.02,82.02,13934.0,56.663,56.663,56.6078,56.6078,13934.0
2015-07-21 11:10:00,82.0,82.02,81.81,81.93,22117.0,56.594,56.6078,56.4629,56.5457,22117.0
2015-07-21 11:15:00,81.91,81.97,81.88,81.91,12984.0,56.5319,56.5733,56.5112,56.5319,12984.0
2015-07-21 11:20:00,81.91,81.99,81.86,81.95,13845.0,56.5319,56.5871,56.4974,56.5595,13845.0
2015-07-21 11:25:00,81.96,82.07,81.95,82.06,48882.0,56.5664,56.6423,56.5595,56.6354,48882.0
2015-07-21 11:30:00,82.06,82.19,82.02,82.16,58974.0,56.6354,56.7251,56.6078,56.7044,58974.0
2015-07-21 11:35:00,82.19,82.25,81.99,82.0,27193.0,56.7251,56.7666,56.5871,56.594,27193.0
2015-07-21 11:40:00,81.98,82.0,81.8,81.81,17665.0,56.5802,56.594,56.456,56.4629,17665.0
2015-07-21 11:45:00,81.81,81.81,81.66,81.79,43409.0,56.4629,56.4629,56.3594,56.4491,43409.0
2015-07-21 11:50:00,81.8,81.9,81.77,81.79,38206.0,56.456,56.525,56.4353,56.4491,38206.0
2015-07-21 11:55:00,81.79,81.82,81.72,81.74,12291.0,56.4491,56.4698,56.4008,56.4146,12291.0
2015-07-21 12:00:00,81.74,81.81,81.74,81.75,11006.0,56.4146,56.4629,56.4146,56.4215,11006.0
2015-07-21 12:05:00,81.76,81.84,81.74,81.84,13894.0,56.4284,56.4836,56.4146,56.4836,13894.0
2015-07-21 12:10:00,81.84,81.85,81.78,81.85,17023.0,56.4836,56.4905,56.4422,56.4905,17023.0
2015-07-21 12:15:00,81.85,81.88,81.79,81.8,10005.0,56.4905,56.5112,56.4491,56.456,10005.0
2015-07-21 12:20:00,81.8,81.87,81.79,81.87,11057.0,56.456,56.5043,56.4491,56.5043,11057.0
2015-07-21 12:25:00,81.87,81.93,81.83,81.91,13304.0,56.5043,56.5457,56.4767,56.5319,13304.0
2015-07-21 12:30:00,81.92,82.0,81.92,81.99,12125.0,56.5388,56.594,56.5388,56.5871,12125.0
2015-07-21 12:35:00,81.99,82.04,81.96,82.03,20044.0,56.5871,56.6216,56.5664,56.6147,20044.0
2015-07-21 12:40:00,82.02,82.07,81.99,82.02,12945.0,56.6078,56.6423,56.5871,56.6078,12945.0
2015-07-21 12:45:00,82.02,82.08,81.99,82.02,16142.0,56.6078,56.6492,56.5871,56.6078,16142.0
2015-07-21 12:50:00,82.02,82.03,81.96,82.01,9900.0,56.6078,56.6147,56.5664,56.6009,9900.0
2015-07-21 12:55:00,82.01,82.02,81.96,81.97,13996.0,56.6009,56.6078,56.5664,56.5733,13996.0
2015-07-21 13:00:00,81.98,82.02,81.9,81.91,10812.0,56.5802,56.6078,56.525,56.5319,10812.0
2015-07-21 13:05:00,81.91,81.95,81.85,81.86,14774.0,56.5319,56.5595,56.4905,56.4974,14774.0
2015-07-21 13:10:00,81.86,81.9,81.85,81.88,14087.0,56.4974,56.525,56.4905,56.5112,14087.0
2015-07-21 13:15:00,81.9,81.96,81.88,81.88,11540.0,56.525,56.5664,56.5112,56.5112,11540.0
2015-07-21 13:20:00,81.88,81.9,81.78,81.83,15515.0,56.5112,56.525,56.4422,56.4767,15515.0
2015-07-21 13:25:00,81.83,81.86,81.75,81.76,11595.0,56.4767,56.4974,56.4215,56.4284,11595.0
2015-07-21 13:30:00,81.75,81.77,81.67,81.67,10624.0,56.4215,56.4353,56.3663,56.3663,10624.0
2015-07-21 13:35:00,81.65,81.66,81.53,81.57,14131.0,56.3525,56.3594,56.2696,56.2972,14131.0
2015-07-21 13:40:00,81.57,81.66,81.55,81.63,12926.0,56.2972,56.3594,56.2834,56.3387,12926.0
2015-07-21 13:45:00,81.64,81.66,81.62,81.64,11374.0,56.3456,56.3594,56.3318,56.3456,11374.0
2015-07-21 13:50:00,81.64,81.64,81.58,81.59,13528.0,56.3456,56.3456,56.3041,56.311,13528.0
2015-07-21 13:55:00,81.58,81.62,81.57,81.58,11202.0,56.3041,56.3318,56.2972,56.3041,11202.0
2015-07-21 14:00:00,81.56,81.63,81.54,81.6,16902.0,56.2903,56.3387,56.2765,56.3179,16902.0
2015-07-21 14:05:00,81.59,81.6,81.55,81.56,9800.0,56.311,56.3179,56.2834,56.2903,9800.0
2015-07-21 14:10:00,81.56,81.62,81.48,81.62,26684.0,56.2903,56.3318,56.2351,56.3318,26684.0
2015-07-21 14:15:00,81.61,81.67,81.57,81.57,28012.0,56.3249,56.3663,56.2972,56.2972,28012.0
2015-07-21 14:20:00,81.58,81.69,81.56,81.69,11872.0,56.3041,56.3801,56.2903,56.3801,11872.0
2015-07-21 14:25:00,81.7,81.81,81.68,81.8,17116.0,56.387,56.4629,56.3732,56.456,17116.0
2015-07-21 14:30:00,81.79,81.82,81.71,81.71,15410.0,56.4491,56.4698,56.3939,56.3939,15410.0
2015-07-21 14:35:00,81.74,81.88,81.74,81.87,21158.0,56.4146,56.5112,56.4146,56.5043,21158.0
2015-07-21 14:40:00,81.88,81.92,81.78,81.79,15253.0,56.5112,56.5388,56.4422,56.4491,15253.0
2015-07-21 14:45:00,81.8,81.81,81.74,81.75,23367.0,56.456,56.4629,56.4146,56.4215,23367.0
2015-07-21 14:50:00,81.74,81.78,81.65,81.72,38487.0,56.4146,56.4422,56.3525,56.4008,38487.0
2015-07-21 14:55:00,81.72,81.74,81.62,81.64,16675.0,56.4008,56.4146,56.3318,56.3456,16675.0
2015-07-21 15:00:00,81.65,81.68,81.6,81.68,19976.0,56.3525,56.3732,56.3179,56.3732,19976.0
2015-07-21 15:05:00,81.69,81.69,81.58,81.64,27069.0,56.3801,56.3801,56.3041,56.3456,27069.0
2015-07-21 15:10:00,81.64,81.8,81.63,81.72,18719.0,56.3456,56.456,56.3387,56.4008,18719.0
2015-07-21 15:15:00,81.73,81.89,81.72,81.89,47000.0,56.4077,56.5181,56.4008,56.5181,47000.0
2015-07-21 15:20:00,81.88,81.89,81.73,81.73,29375.0,56.5112,56.5181,56.4077,56.4077,29375.0
2015-07-21 15:25:00,81.74,81.83,81.68,81.82,24735.0,56.4146,56.4767,56.3732,56.4698,24735.0
2015-07-21 15:30:00,81.83,81.94,81.78,81.93,35393.0,56.4767,56.5526,56.4422,56.5457,35393.0
2015-07-21 15:35:00,81.93,81.97,81.89,81.97,24604.0,56.5457,56.5733,56.5181,56.5733,24604.0
2015-07-21 15:40:00,81.97,81.98,81.9,81.93,39688.0,56.5733,56.5802,56.525,56.5457,39688.0
2015-07-21 15:45:00,81.93,81.98,81.89,81.98,38743.0,56.5457,56.5802,56.5181,56.5802,38743.0
2015-07-21 15:50:00,81.97,82.0,81.96,81.97,48655.0,56.5733,56.594,56.5664,56.5733,48655.0
2015-07-21 15:55:00,81.97,82.04,81.9,81.96,155187.0,56.5733,56.6216,56.525,56.5664,155187.0
2015-07-22 09:30:00,81.84,81.97,81.35,81.35,45825.0,56.4836,56.5733,56.1454,56.1454,45825.0
2015-07-22 09:35:00,81.36,81.5,81.2,81.38,36974.0,56.1523,56.2489,56.0419,56.1661,36974.0
2015-07-22 09:40:00,81.41,81.88,81.4,81.73,28737.0,56.1868,56.5112,56.1799,56.4077,28737.0
2015-07-22 09:45:00,81.71,81.71,81.46,81.5,50873.0,56.3939,56.3939,56.2213,56.2489,50873.0
2015-07-22 09:50:00,81.48,81.62,81.47,81.6,57532.0,56.2351,56.3318,56.2282,56.3179,57532.0
2015-07-22 09:55:00,81.58,81.97,81.57,81.94,69881.0,56.3041,56.5733,56.2972,56.5526,69881.0
2015-07-22 10:00:00,81.97,82.06,81.8,81.84,26916.0,56.5733,56.6354,56.456,56.4836,26916.0
2015-07-22 10:05:00,81.86,81.91,81.77,81.78,25392.0,56.4974,56.5319,56.4353,56.4422,25392.0
2015-07-22 10:10:00,81.79,82.02,81.78,81.98,22192.0,56.4491,56.6078,56.4422,56.5802,22192.0
2015-07-22 10:15:00,81.99,82.06,81.91,81.94,24810.0,56.5871,56.6354,56.5319,56.5526,24810.0
2015-07-22 10:20:00,81.94,82.08,81.94,81.97,14902.0,56.5526,56.6492,56.5526,56.5733,14902.0
2015-07-22 10:25:00,81.96,82.06,81.92,81.99,12591.0,56.5664,56.6354,56.5388,56.5871,12591.0
2015-07-22 10:30:00,81.99,82.12,81.94,82.1,28075.0,56.5871,56.6768,56.5526,56.663,28075.0
2015-07-22 10:35:00,82.09,82.22,82.09,82.12,22847.0,56.6561,56.7459,56.6561,56.6768,22847.0
2015-07-22 10:40:00,82.12,82.16,82.05,82.09,18366.0,56.6768,56.7044,56.6285,56.6561,18366.0
2015-07-22 10:45:00,82.08,82.21,82.01,82.19,19979.0,56.6492,56.739,56.6009,56.7251,19979.0
2015-07-22 10:50:00,82.2,82.69,82.2,82.66,39271.0,56.7321,57.0702,56.7321,57.0495,39271.0
2015-07-22 10:55:00,82.65,82.86,82.63,82.75,33390.0,57.0426,57.1876,57.0288,57.1116,33390.0
2015-07-22 11:00:00,82.72,82.75,82.42,82.44,32559.0,57.0909,57.1116,56.8839,56.8977,32559.0
2015-07-22 11:05:00,82.41,82.42,82.17,82.32,73204.0,56.877,56.8839,56.7113,56.8149,73204.0
2015-07-22 11:10:00,82.3,82.61,82.28,82.54,97446.0,56.8011,57.015,56.7873,56.9667,97446.0
2015-07-22 11:15:00,82.55,82.6,82.45,82.45,88144.0,56.9736,57.0081,56.9046,56.9046,88144.0
2015-07-22 11:20:00,82.44,82.54,82.42,82.49,128866.0,56.8977,56.9667,56.8839,56.9322,128866.0
2015-07-22 11:25:00,82.47,82.48,82.36,82.43,27973.0,56.9184,56.9253,56.8425,56.8908,27973.0
2015-07-22 11:30:00,82.43,82.48,82.37,82.46,16767.0,56.8908,56.9253,56.8494,56.9115,16767.0
2015-07-22 11:35:00,82.47,82.5,82.32,82.45,124095.0,56.9184,56.9391,56.8149,56.9046,124095.0
2015-07-22 11:40:00,82.43,82.5,82.41,82.43,45346.0,56.8908,56.9391,56.877,56.8908,45346.0
2015-07-22 11:45:00,82.43,82.5,82.43,82.44,11955.0,56.8908,56.9391,56.8908,56.8977,11955.0
2015-07-22 11:50:00,82.43,82.53,82.4,82.51,20129.0,56.8908,56.9598,56.8701,56.946,20129.0
2015-07-22 11:55:00,82.51,82.56,82.45,82.51,18838.0,56.946,56.9805,56.9046,56.946,18838.0
2015-07-22 12:00:00,82.49,82.56,82.46,82.49,28526.0,56.9322,56.9805,56.9115,56.9322,28526.0
2015-07-22 12:05:00,82.5,82.5,82.39,82.45,8924.0,56.9391,56.9391,56.8632,56.9046,8924.0
2015-07-22 12:10:00,82.44,82.44,82.19,82.2,30723.0,56.8977,56.8977,56.7251,56.7321,30723.0
2015-07-22 12:15:00,82.21,82.22,82.01,82.06,34737.0,56.739,56.7459,56.6009,56.6354,34737.0
2015-07-22 12:20:00,82.09,82.28,82.09,82.28,25997.0,56.6561,56.7873,56.6561,56.7873,25997.0
2015-07-22 12:25:00,82.24,82.25,82.13,82.16,14534.0,56.7597,56.7666,56.6837,56.7044,14534.0
2015-07-22 12:30:00,82.16,82.16,81.97,82.01,10759.0,56.7044,56.7044,56.5733,56.6009,10759.0
2015-07-22 12:35:00,82.02,82.25,82.02,82.22,18602.0,56.6078,56.7666,56.6078,56.7459,18602.0
2015-07-22 12:40:00,82.21,82.22,82.04,82.04,36962.0,56.739,56.7459,56.6216,56.6216,36962.0
2015-07-22 12:45:00,82.03,82.07,81.96,82.0,51086.0,56.6147,56.6423,56.5664,56.594,51086.0
2015-07-22 12:50:00,81.99,82.04,81.91,82.02,57343.0,56.5871,56.6216,56.5319,56.6078,57343.0
2015-07-22 12:55:00,82.01,82.09,82.0,82.05,30812.0,56.6009,56.6561,56.594,56.6285,30812.0
2015-07-22 13:00:00,82.05,82.19,82.05,82.15,35616.0,56.6285,56.7251,56.6285,56.6975,35616.0
2015-07-22 13:05:00,82.14,82.21,82.14,82.18,17014.0,56.6906,56.739,56.6906,56.7182,17014.0
2015-07-22 13:10:00,82.18,82.2,82.07,82.07,15581.0,56.7182,56.7321,56.6423,56.6423,15581.0
2015-07-22 13:15:00,82.07,82.12,81.96,81.97,29429.0,56.6423,56.6768,56.5664,56.5733,29429.0
2015-07-22 13:20:00,81.97,82.08,81.97,82.05,46455.0,56.5733,56.6492,56.5733,56.6285,46455.0
2015-07-22 13:25:00,82.05,82.2,82.03,82.11,33018.0,56.6285,56.7321,56.6147,56.6699,33018.0
2015-07-22 13:30:00,82.12,82.24,82.11,82.18,47002.0,56.6768,56.7597,56.6699,56.7182,47002.0
2015-07-22 13:35:00,82.17,82.21,82.13,82.14,20131.0,56.7113,56.739,56.6837,56.6906,20131.0
2015-07-22 13:40:00,82.13,82.13,81.98,82.03,32437.0,56.6837,56.6837,56.5802,56.6147,32437.0
2015-07-22 13:45:00,82.03,82.18,82.03,82.18,41219.0,56.6147,56.7182,56.6147,56.7182,41219.0
2015-07-22 13:50:00,82.17,82.17,82.04,82.06,22726.0,56.7113,56.7113,56.6216,56.6354,22726.0
2015-07-22 13:55:00,82.05,82.06,81.99,82.05,28994.0,56.6285,56.6354,56.5871,56.6285,28994.0
2015-07-22 14:00:00,82.06,82.09,82.01,82.03,37224.0,56.6354,56.6561,56.6009,56.6147,37224.0
2015-07-22 14:05:00,82.03,82.08,82.01,82.04,37321.0,56.6147,56.6492,56.6009,56.6216,37321.0
2015-07-22 14:10:00,82.05,82.14,82.01,82.08,37303.0,56.6285,56.6906,56.6009,56.6492,37303.0
2015-07-22 14:15:00,82.08,82.14,82.07,82.09,22208.0,56.6492,56.6906,56.6423,56.6561,22208.0
2015-07-22 14:20:00,82.09,82.19,82.06,82.1,20814.0,56.6561,56.7251,56.6354,56.663,20814.0
2015-07-22 14:25:00,82.09,82.14,82.03,82.04,25435.0,56.6561,56.6906,56.6147,56.6216,25435.0
2015-07-22 14:30:00,82.03,82.1,82.01,82.06,32420.0,56.6147,56.663,56.6009,56.6354,32420.0
2015-07-22 14:35:00,82.07,82.14,82.04,82.13,37101.0,56.6423,56.6906,56.6216,56.6837,37101.0
2015-07-22 14:40:00,82.13,82.13,82.01,82.01,32973.0,56.6837,56.6837,56.6009,56.6009,32973.0
2015-07-22 14:45:00,82.01,82.09,81.99,82.08,40158.0,56.6009,56.6561,56.5871,56.6492,40158.0
2015-07-22 14:50:00,82.08,82.08,82.01,82.05,83033.0,56.6492,56.6492,56.6009,56.6285,83033.0
2015-07-22 14:55:00,82.06,82.07,81.92,81.92,56858.0,56.6354,56.6423,56.5388,56.5388,56858.0
2015-07-22 15:00:00,81.92,81.95,81.89,81.95,46866.0,56.5388,56.5595,56.5181,56.5595,46866.0
2015-07-22 15:05:00,81.95,82.11,81.93,82.03,83455.0,56.5595,56.6699,56.5457,56.6147,83455.0
2015-07-22 15:10:00,82.03,82.05,81.96,81.97,38301.0,56.6147,56.6285,56.5664,56.5733,38301.0
2015-07-22 15:15:00,81.97,82.05,81.95,82.02,41253.0,56.5733,56.6285,56.5595,56.6078,41253.0
2015-07-22 15:20:00,82.02,82.05,81.97,82.03,35878.0,56.6078,56.6285,56.5733,56.6147,35878.0
2015-07-22 15:25:00,82.03,82.05,81.97,81.99,38330.0,56.6147,56.6285,56.5733,56.5871,38330.0
2015-07-22 15:30:00,82.0,82.05,81.88,81.95,44534.0,56.594,56.6285,56.5112,56.5595,44534.0
2015-07-22 15:35:00,81.95,81.95,81.8,81.85,50353.0,56.5595,56.5595,56.456,56.4905,50353.0
2015-07-22 15:40:00,81.84,81.85,81.68,81.74,64027.0,56.4836,56.4905,56.3732,56.4146,64027.0
2015-07-22 15:45:00,81.75,81.77,81.68,81.69,97902.0,56.4215,56.4353,56.3732,56.3801,97902.0
2015-07-22 15:50:00,81.69,81.73,81.67,81.71,97416.0,56.3801,56.4077,56.3663,56.3939,97416.0
2015-07-22 15:55:00,81.7,81.88,81.69,81.84,130122.0,56.387,56.5112,56.3801,56.4836,130122.0
2015-07-23 09:30:00,82.11,82.13,81.65,81.95,32713.0,56.6699,56.6837,56.3525,56.5595,32713.0
2015-07-23 09:35:00,82.02,82.29,81.99,82.27,50405.0,56.6078,56.7942,56.5871,56.7804,50405.0
2015-07-23 09:40:00,82.25,82.28,82.14,82.2,6927.0,56.7666,56.7873,56.6906,56.7321,6927.0
2015-07-23 09:45:00,82.2,82.2,82.0,82.06,14396.0,56.7321,56.7321,56.594,56.6354,14396.0
2015-07-23 09:50:00,82.09,82.26,82.05,82.25,13672.0,56.6561,56.7735,56.6285,56.7666,13672.0
2015-07-23 09:55:00,82.31,82.34,82.22,82.3,6436.0,56.808,56.8287,56.7459,56.8011,6436.0
2015-07-23 10:00:00,82.34,82.36,82.19,82.21,10301.0,56.8287,56.8425,56.7251,56.739,10301.0
2015-07-23 10:05:00,82.18,82.28,82.11,82.28,9691.0,56.7182,56.7873,56.6699,56.7873,9691.0
2015-07-23 10:10:00,82.26,82.46,82.25,82.4,15296.0,56.7735,56.9115,56.7666,56.8701,15296.0
2015-07-23 10:15:00,82.39,82.43,82.33,82.36,13722.0,56.8632,56.8908,56.8218,56.8425,13722.0
2015-07-23 10:20:00,82.37,82.43,82.29,82.35,18105.0,56.8494,56.8908,56.7942,56.8356,18105.0
2015-07-23 10:25:00,82.34,82.48,82.29,82.43,19801.0,56.8287,56.9253,56.7942,56.8908,19801.0
2015-07-23 10:30:00,82.42,82.45,82.33,82.34,8041.0,56.8839,56.9046,56.8218,56.8287,8041.0
2015-07-23 10:35:00,82.35,82.41,82.29,82.41,8400.0,56.8356,56.877,56.7942,56.877,8400.0
2015-07-23 10:40:00,82.41,82.44,82.26,82.28,10943.0,56.877,56.8977,56.7735,56.7873,10943.0
2015-07-23 10:45:00,82.26,82.42,82.19,82.39,21330.0,56.7735,56.8839,56.7251,56.8632,21330.0
2015-07-23 10:50:00,82.38,82.39,82.3,82.32,15011.0,56.8563,56.8632,56.8011,56.8149,15011.0
2015-07-23 10:55:00,82.3,82.3,82.21,82.22,11366.0,56.8011,56.8011,56.739,56.7459,11366.0
2015-07-23 11:00:00,82.24,82.36,82.24,82.34,10501.0,56.7597,56.8425,56.7597,56.8287,10501.0
2015-07-23 11:05:00,82.34,82.35,82.11,82.13,17879.0,56.8287,56.8356,56.6699,56.6837,17879.0
2015-07-23 11:10:00,82.14,82.14,82.03,82.03,9693.0,56.6906,56.6906,56.6147,56.6147,9693.0
2015-07-23 11:15:00,82.03,82.03,81.88,81.95,12230.0,56.6147,56.6147,56.5112,56.5595,12230.0
2015-07-23 11:20:00,81.96,82.02,81.89,82.0,12437.0,56.5664,56.6078,56.5181,56.594,12437.0
2015-07-23 11:25:00,82.04,82.05,81.77,81.79,52040.0,56.6216,56.6285,56.4353,56.4491,52040.0
2015-07-23 11:30:00,81.78,81.87,81.61,81.72,42375.0,56.4422,56.5043,56.3249,56.4008,42375.0
2015-07-23 11:35:00,81.71,81.73,81.63,81.68,24582.0,56.3939,56.4077,56.3387,56.3732,24582.0
2015-07-23 11:40:00,81.67,81.77,81.67,81.73,12566.0,56.3663,56.4353,56.3663,56.4077,12566.0
2015-07-23 11:45:00,81.72,81.72,81.53,81.57,16675.0,56.4008,56.4008,56.2696,56.2972,16675.0
2015-07-23 11:50:00,81.55,81.55,81.49,81.5,11105.0,56.2834,56.2834,56.242,56.2489,11105.0
2015-07-23 11:55:00,81.48,81.52,81.41,81.5,23056.0,56.2351,56.2627,56.1868,56.2489,23056.0
2015-07-23 12:00:00,81.49,81.6,81.36,81.42,24582.0,56.242,56.3179,56.1523,56.1937,24582.0
2015-07-23 12:05:00,81.45,81.48,81.34,81.45,15099.0,56.2144,56.2351,56.1385,56.2144,15099.0
2015-07-23 12:10:00,81.47,81.5,81.39,81.39,8801.0,56.2282,56.2489,56.173,56.173,8801.0
2015-07-23 12:15:00,81.4,81.41,81.34,81.38,14764.0,56.1799,56.1868,56.1385,56.1661,14764.0
2015-07-23 12:20:00,81.37,81.48,81.36,81.47,13812.0,56.1592,56.2351,56.1523,56.2282,13812.0
2015-07-23 12:25:00,81.48,81.56,81.48,81.51,8612.0,56.2351,56.2903,56.2351,56.2558,8612.0
2015-07-23 12:30:00,81.52,81.55,81.44,81.48,12148.0,56.2627,56.2834,56.2075,56.2351,12148.0
2015-07-23 12:35:00,81.47,81.53,81.47,81.51,15621.0,56.2282,56.2696,56.2282,56.2558,15621.0
2015-07-23 12:40:00,81.53,81.59,81.52,81.58,12064.0,56.2696,56.311,56.2627,56.3041,12064.0
2015-07-23 12:45:00,81.56,81.57,81.46,81.53,10073.0,56.2903,56.2972,56.2213,56.2696,10073.0
2015-07-23 12:50:00,81.53,81.57,81.47,81.48,5788.0,56.2696,56.2972,56.2282,56.2351,5788.0
2015-07-23 12:55:00,81.47,81.5,81.38,81.47,32279.0,56.2282,56.2489,56.1661,56.2282,32279.0
2015-07-23 13:00:00,81.45,81.55,81.44,81.5,10192.0,56.2144,56.2834,56.2075,56.2489,10192.0
2015-07-23 13:05:00,81.51,81.55,81.48,81.54,6863.0,56.2558,56.2834,56.2351,56.2765,6863.0
2015-07-23 13:10:00,81.56,81.59,81.47,81.58,14588.0,56.2903,56.311,56.2282,56.3041,14588.0
2015-07-23 13:15:00,81.59,81.59,81.46,81.5,20631.0,56.311,56.311,56.2213,56.2489,20631.0
2015-07-23 13:20:00,81.5,81.51,81.41,81.44,18395.0,56.2489,56.2558,56.1868,56.2075,18395.0
2015-07-23 13:25:00,81.44,81.51,81.41,81.44,15333.0,56.2075,56.2558,56.1868,56.2075,15333.0
2015-07-23 13:30:00,81.42,81.47,81.42,81.44,17467.0,56.1937,56.2282,56.1937,56.2075,17467.0
2015-07-23 13:35:00,81.44,81.46,81.39,81.44,24807.0,56.2075,56.2213,56.173,56.2075,24807.0
2015-07-23 13:40:00,81.43,81.46,81.39,81.41,29524.0,56.2006,56.2213,56.173,56.1868,29524.0
2015-07-23 13:45:00,81.41,81.43,81.37,81.43,18874.0,56.1868,56.2006,56.1592,56.2006,18874.0
2015-07-23 13:50:00,81.42,81.51,81.37,81.5,17753.0,56.1937,56.2558,56.1592,56.2489,17753.0
2015-07-23 13:55:00,81.49,81.62,81.48,81.61,42616.0,56.242,56.3318,56.2351,56.3249,42616.0
2015-07-23 14:00:00,81.62,81.68,81.61,81.65,32742.0,56.3318,56.3732,56.3249,56.3525,32742.0
2015-07-23 14:05:00,81.64,81.64,81.4,81.42,58218.0,56.3456,56.3456,56.1799,56.1937,58218.0
2015-07-23 14:10:00,81.42,81.43,81.33,81.35,16749.0,56.1937,56.2006,56.1316,56.1454,16749.0
2015-07-23 14:15:00,81.32,81.33,81.29,81.31,12647.0,56.1247,56.1316,56.104,56.1178,12647.0
2015-07-23 14:20:00,81.31,81.36,81.28,81.36,27549.0,56.1178,56.1523,56.0971,56.1523,27549.0
2015-07-23 14:25:00,81.37,81.38,81.28,81.3,14914.0,56.1592,56.1661,56.0971,56.1109,14914.0
2015-07-23 14:30:00,81.28,81.4,81.28,81.37,13648.0,56.0971,56.1799,56.0971,56.1592,13648.0
2015-07-23 14:35:00,81.37,81.38,81.23,81.29,32108.0,56.1592,56.1661,56.0626,56.104,32108.0
2015-07-23 14:40:00,81.3,81.31,81.24,81.28,63988.0,56.1109,56.1178,56.0695,56.0971,63988.0
2015-07-23 14:45:00,81.28,81.39,81.28,81.38,27992.0,56.0971,56.173,56.0971,56.1661,27992.0
2015-07-23 14:50:00,81.38,81.39,81.22,81.23,25693.0,56.1661,56.173,56.0557,56.0626,25693.0
2015-07-23 14:55:00,81.24,81.52,81.21,81.47,64240.0,56.0695,56.2627,56.0488,56.2282,64240.0
2015-07-23 15:00:00,81.46,81.47,81.39,81.44,24388.0,56.2213,56.2282,56.173,56.2075,24388.0
2015-07-23 15:05:00,81.43,81.43,81.32,81.36,28070.0,56.2006,56.2006,56.1247,56.1523,28070.0
2015-07-23 15:10:00,81.37,81.39,81.29,81.31,20419.0,56.1592,56.173,56.104,56.1178,20419.0
2015-07-23 15:15:00,81.3,81.36,81.26,81.32,16772.0,56.1109,56.1523,56.0833,56.1247,16772.0
2015-07-23 15:20:00,81.32,81.39,81.31,81.39,27298.0,56.1247,56.173,56.1178,56.173,27298.0
2015-07-23 15:25:00,81.4,81.52,81.4,81.5,40720.0,56.1799,56.2627,56.1799,56.2489,40720.0
2015-07-23 15:30:00,81.51,81.53,81.33,81.34,68596.0,56.2558,56.2696,56.1316,56.1385,68596.0
2015-07-23 15:35:00,81.34,81.38,81.32,81.33,30770.0,56.1385,56.1661,56.1247,56.1316,30770.0
2015-07-23 15:40:00,81.34,81.42,81.34,81.39,30053.0,56.1385,56.1937,56.1385,56.173,30053.0
2015-07-23 15:45:00,81.38,81.38,81.22,81.35,33527.0,56.1661,56.1661,56.0557,56.1454,33527.0
2015-07-23 15:50:00,81.34,81.35,81.27,81.3,33341.0,56.1385,56.1454,56.0902,56.1109,33341.0
2015-07-23 15:55:00,81.3,81.43,81.28,81.39,93228.0,56.1109,56.2006,56.0971,56.173,93228.0
2015-07-24 09:30:00,81.34,81.56,80.7,80.83,65295.0,56.1385,56.2903,55.6968,55.7865,65295.0
2015-07-24 09:35:00,80.72,80.83,80.37,80.76,37603.0,55.7106,55.7865,55.469,55.7382,37603.0
2015-07-24 09:40:00,80.72,80.8,80.58,80.76,25257.0,55.7106,55.7658,55.614,55.7382,25257.0
2015-07-24 09:45:00,80.74,80.74,80.48,80.53,41959.0,55.7244,55.7244,55.545,55.5795,41959.0
2015-07-24 09:50:00,80.53,80.62,80.41,80.49,171652.0,55.5795,55.6416,55.4966,55.5519,171652.0
2015-07-24 09:55:00,80.47,80.95,80.4,80.9,82185.0,55.5381,55.8693,55.4897,55.8348,82185.0
2015-07-24 10:00:00,80.9,80.99,80.87,80.93,24833.0,55.8348,55.8969,55.8141,55.8555,24833.0
2015-07-24 10:05:00,80.9,80.97,80.84,80.96,30573.0,55.8348,55.8831,55.7934,55.8762,30573.0
2015-07-24 10:10:00,80.95,81.09,80.93,81.09,91837.0,55.8693,55.966,55.8555,55.966,91837.0
2015-07-24 10:15:00,81.09,81.1,80.94,80.94,29972.0,55.966,55.9729,55.8624,55.8624,29972.0
2015-07-24 10:20:00,80.93,80.97,80.79,80.79,32762.0,55.8555,55.8831,55.7589,55.7589,32762.0
2015-07-24 10:25:00,80.77,80.79,80.61,80.64,29022.0,55.7451,55.7589,55.6347,55.6554,29022.0
2015-07-24 10:30:00,80.62,80.62,80.36,80.37,40941.0,55.6416,55.6416,55.4621,55.469,40941.0
2015-07-24 10:35:00,80.36,80.41,80.25,80.28,51389.0,55.4621,55.4966,55.3862,55.4069,51389.0
2015-07-24 10:40:00,80.29,80.29,80.11,80.11,37218.0,55.4138,55.4138,55.2896,55.2896,37218.0
2015-07-24 10:45:00,80.1,80.17,80.07,80.16,39200.0,55.2827,55.331,55.262,55.3241,39200.0
2015-07-24 10:50:00,80.15,80.15,79.94,79.98,83934.0,55.3172,55.3172,55.1723,55.1999,83934.0
2015-07-24 10:55:00,79.96,79.98,79.8,79.81,32660.0,55.1861,55.1999,55.0756,55.0825,32660.0
2015-07-24 11:00:00,79.81,79.84,79.74,79.8,43591.0,55.0825,55.1032,55.0342,55.0756,43591.0
2015-07-24 11:05:00,79.79,79.79,79.64,79.66,41520.0,55.0687,55.0687,54.9652,54.979,41520.0
2015-07-24 11:10:00,79.66,79.76,79.52,79.76,152949.0,54.979,55.048,54.8824,55.048,152949.0
2015-07-24 11:15:00,79.76,79.81,79.72,79.79,40245.0,55.048,55.0825,55.0204,55.0687,40245.0
2015-07-24 11:20:00,79.79,79.8,79.73,79.75,91197.0,55.0687,55.0756,55.0273,55.0411,91197.0
2015-07-24 11:25:00,79.75,79.89,79.62,79.79,71274.0,55.0411,55.1378,54.9514,55.0687,71274.0
2015-07-24 11:30:00,79.79,79.81,79.7,79.72,59591.0,55.0687,55.0825,55.0066,55.0204,59591.0
2015-07-24 11:35:00,79.73,79.76,79.67,79.74,23363.0,55.0273,55.048,54.9859,55.0342,23363.0
2015-07-24 11:40:00,79.75,79.8,79.7,79.76,44541.0,55.0411,55.0756,55.0066,55.048,44541.0
2015-07-24 11:45:00,79.76,79.99,79.72,79.97,39618.0,55.048,55.2068,55.0204,55.193,39618.0
2015-07-24 11:50:00,79.95,79.97,79.85,79.9,32704.0,55.1792,55.193,55.1101,55.1447,32704.0
2015-07-24 11:55:00,79.9,79.9,79.75,79.81,29007.0,55.1447,55.1447,55.0411,55.0825,29007.0
2015-07-24 12:00:00,79.8,79.8,79.66,79.67,17127.0,55.0756,55.0756,54.979,54.9859,17127.0
2015-07-24 12:05:00,79.67,79.71,79.58,79.58,26921.0,54.9859,55.0135,54.9238,54.9238,26921.0
2015-07-24 12:10:00,79.58,79.58,79.47,79.5,54011.0,54.9238,54.9238,54.8479,54.8686,54011.0
2015-07-24 12:15:00,79.5,79.54,79.46,79.54,38223.0,54.8686,54.8962,54.841,54.8962,38223.0
2015-07-24 12:20:00,79.54,79.54,79.46,79.5,16958.0,54.8962,54.8962,54.841,54.8686,16958.0
2015-07-24 12:25:00,79.5,79.53,79.44,79.5,30926.0,54.8686,54.8893,54.8272,54.8686,30926.0
2015-07-24 12:30:00,79.51,79.53,79.42,79.43,34938.0,54.8755,54.8893,54.8134,54.8203,34938.0
2015-07-24 12:35:00,79.43,79.54,79.43,79.51,17763.0,54.8203,54.8962,54.8203,54.8755,17763.0
2015-07-24 12:40:00,79.49,79.49,79.39,79.44,29497.0,54.8617,54.8617,54.7927,54.8272,29497.0
2015-07-24 12:45:00,79.43,79.48,79.43,79.48,17848.0,54.8203,54.8548,54.8203,54.8548,17848.0
2015-07-24 12:50:00,79.46,79.51,79.45,79.45,18384.0,54.841,54.8755,54.8341,54.8341,18384.0
2015-07-24 12:55:00,79.44,79.49,79.43,79.48,24900.0,54.8272,54.8617,54.8203,54.8548,24900.0
2015-07-24 13:00:00,79.48,79.54,79.43,79.44,50164.0,54.8548,54.8962,54.8203,54.8272,50164.0
2015-07-24 13:05:00,79.43,79.43,79.35,79.41,27511.0,54.8203,54.8203,54.7651,54.8065,27511.0
2015-07-24 13:10:00,79.41,79.44,79.28,79.28,37965.0,54.8065,54.8272,54.7168,54.7168,37965.0
2015-07-24 13:15:00,79.28,79.3,79.2,79.22,55556.0,54.7168,54.7306,54.6615,54.6753,55556.0
2015-07-24 13:20:00,79.22,79.23,78.93,78.93,106733.0,54.6753,54.6822,54.4752,54.4752,106733.0
2015-07-24 13:25:00,78.93,79.07,78.85,78.93,99525.0,54.4752,54.5718,54.42,54.4752,99525.0
2015-07-24 13:30:00,78.92,78.99,78.87,78.9,84927.0,54.4683,54.5166,54.4338,54.4545,84927.0
2015-07-24 13:35:00,78.9,78.9,78.76,78.76,43790.0,54.4545,54.4545,54.3579,54.3579,43790.0
2015-07-24 13:40:00,78.77,78.77,78.56,78.56,66529.0,54.3648,54.3648,54.2198,54.2198,66529.0
2015-07-24 13:45:00,78.56,78.63,78.51,78.56,70654.0,54.2198,54.2681,54.1853,54.2198,70654.0
2015-07-24 13:50:00,78.55,78.55,78.37,78.42,113520.0,54.2129,54.2129,54.0887,54.1232,113520.0
2015-07-24 13:55:00,78.43,78.67,78.38,78.63,48135.0,54.1301,54.2957,54.0956,54.2681,48135.0
2015-07-24 14:00:00,78.65,78.7,78.64,78.67,36165.0,54.2819,54.3165,54.275,54.2957,36165.0
2015-07-24 14:05:00,78.66,78.74,78.53,78.53,45987.0,54.2888,54.3441,54.1991,54.1991,45987.0
2015-07-24 14:10:00,78.54,78.58,78.48,78.5,29073.0,54.206,54.2336,54.1646,54.1784,29073.0
2015-07-24 14:15:00,78.49,78.5,78.34,78.36,32267.0,54.1715,54.1784,54.068,54.0818,32267.0
2015-07-24 14:20:00,78.35,78.37,78.3,78.33,53818.0,54.0749,54.0887,54.0404,54.0611,53818.0
2015-07-24 14:25:00,78.34,78.56,78.33,78.55,102164.0,54.068,54.2198,54.0611,54.2129,102164.0
2015-07-24 14:30:00,78.55,78.55,78.45,78.45,33143.0,54.2129,54.2129,54.1439,54.1439,33143.0
2015-07-24 14:35:00,78.45,78.52,78.4,78.49,37927.0,54.1439,54.1922,54.1094,54.1715,37927.0
2015-07-24 14:40:00,78.48,78.59,78.48,78.59,29050.0,54.1646,54.2405,54.1646,54.2405,29050.0
2015-07-24 14:45:00,78.59,78.67,78.48,78.49,41722.0,54.2405,54.2957,54.1646,54.1715,41722.0
2015-07-24 14:50:00,78.49,78.56,78.4,78.4,24781.0,54.1715,54.2198,54.1094,54.1094,24781.0
2015-07-24 14:55:00,78.41,78.83,78.41,78.73,120051.0,54.1163,54.4062,54.1163,54.3372,120051.0
2015-07-24 15:00:00,78.74,78.93,78.71,78.89,73471.0,54.3441,54.4752,54.3234,54.4476,73471.0
2015-07-24 15:05:00,78.89,78.96,78.84,78.95,69435.0,54.4476,54.4959,54.4131,54.489,69435.0
2015-07-24 15:10:00,78.94,79.04,78.91,78.99,47531.0,54.4821,54.5511,54.4614,54.5166,47531.0
2015-07-24 15:15:00,78.98,79.14,78.94,79.08,78990.0,54.5097,54.6201,54.4821,54.5787,78990.0
2015-07-24 15:20:00,79.09,79.09,78.97,79.0,58446.0,54.5856,54.5856,54.5028,54.5235,58446.0
2015-07-24 15:25:00,79.0,79.03,78.91,78.92,66709.0,54.5235,54.5442,54.4614,54.4683,66709.0
2015-07-24 15:30:00,78.92,78.98,78.84,78.88,53125.0,54.4683,54.5097,54.4131,54.4407,53125.0
2015-07-24 15:35:00,78.87,78.9,78.76,78.88,83224.0,54.4338,54.4545,54.3579,54.4407,83224.0
2015-07-24 15:40:00,78.88,78.95,78.88,78.95,77361.0,54.4407,54.489,54.4407,54.489,77361.0
2015-07-24 15:45:00,78.94,79.03,78.94,79.02,151402.0,54.4821,54.5442,54.4821,54.5373,151402.0
2015-07-24 15:50:00,79.02,79.02,78.99,79.0,115444.0,54.5373,54.5373,54.5166,54.5235,115444.0
2015-07-24 15:55:00,79.0,79.03,78.97,79.03,377673.0,54.5235,54.5442,54.5028,54.5442,377673.0
2015-07-27 09:30:00,78.0,78.04,77.51,77.63,120774.0,53.8333,53.8609,53.4951,53.578,120774.0
2015-07-27 09:35:00,77.61,77.69,77.17,77.21,194970.0,53.5642,53.6194,53.2605,53.2881,194970.0
2015-07-27 09:40:00,77.21,77.47,77.15,77.25,202078.0,53.2881,53.4675,53.2467,53.3157,202078.0
2015-07-27 09:45:00,77.25,77.29,76.89,77.17,62193.0,53.3157,53.3433,53.0672,53.2605,62193.0
2015-07-27 09:50:00,77.14,77.27,77.02,77.06,32838.0,53.2398,53.3295,53.157,53.1846,32838.0
2015-07-27 09:55:00,77.06,77.14,76.02,76.51,236634.0,53.1846,53.2398,52.4668,52.805,236634.0
2015-07-27 10:00:00,76.56,76.65,76.1,76.1,77411.0,52.8395,52.9016,52.522,52.522,77411.0
2015-07-27 10:05:00,76.1,76.19,75.44,76.13,272196.0,52.522,52.5841,52.0665,52.5427,272196.0
2015-07-27 10:10:00,76.15,76.6,76.13,76.51,194828.0,52.5565,52.8671,52.5427,52.805,194828.0
2015-07-27 10:15:00,76.52,76.82,76.48,76.76,104970.0,52.8119,53.0189,52.7843,52.9775,104970.0
2015-07-27 10:20:00,76.77,77.0,76.6,76.91,214034.0,52.9844,53.1432,52.8671,53.081,214034.0
2015-07-27 10:25:00,76.89,77.12,76.68,77.09,231550.0,53.0672,53.226,52.9223,53.2053,231550.0
2015-07-27 10:30:00,77.09,77.29,77.04,77.24,115447.0,53.2053,53.3433,53.1708,53.3088,115447.0
2015-07-27 10:35:00,77.21,77.61,77.21,77.59,113126.0,53.2881,53.5642,53.2881,53.5504,113126.0
2015-07-27 10:40:00,77.61,77.69,77.27,77.29,82527.0,53.5642,53.6194,53.3295,53.3433,82527.0
2015-07-27 10:45:00,77.28,77.29,76.94,77.01,140969.0,53.3364,53.3433,53.1018,53.1501,140969.0
2015-07-27 10:50:00,77.02,77.09,76.76,76.84,178946.0,53.157,53.2053,52.9775,53.0327,178946.0
2015-07-27 10:55:00,76.84,76.99,76.8,76.98,87420.0,53.0327,53.1363,53.0051,53.1294,87420.0
2015-07-27 11:00:00,76.98,77.26,76.81,77.05,94700.0,53.1294,53.3226,53.012,53.1777,94700.0
2015-07-27 11:05:00,77.05,77.21,77.01,77.03,112758.0,53.1777,53.2881,53.1501,53.1639,112758.0
2015-07-27 11:10:00,77.05,77.17,76.9,77.12,65232.0,53.1777,53.2605,53.0741,53.226,65232.0
2015-07-27 11:15:00,77.12,77.24,76.99,77.03,36313.0,53.226,53.3088,53.1363,53.1639,36313.0
2015-07-27 11:20:00,77.0,77.12,76.88,76.98,107456.0,53.1432,53.226,53.0603,53.1294,107456.0
2015-07-27 11:25:00,76.98,77.12,76.8,76.91,95776.0,53.1294,53.226,53.0051,53.081,95776.0
2015-07-27 11:30:00,76.9,77.06,76.82,76.82,63459.0,53.0741,53.1846,53.0189,53.0189,63459.0
2015-07-27 11:35:00,76.83,76.87,76.57,76.6,76976.0,53.0258,53.0534,52.8464,52.8671,76976.0
2015-07-27 11:40:00,76.6,76.72,76.35,76.35,172315.0,52.8671,52.9499,52.6946,52.6946,172315.0
2015-07-27 11:45:00,76.35,76.61,76.27,76.46,170846.0,52.6946,52.874,52.6393,52.7705,170846.0
2015-07-27 11:50:00,76.48,77.07,76.48,77.02,55171.0,52.7843,53.1915,52.7843,53.157,55171.0
2015-07-27 11:55:00,77.03,77.06,76.83,76.84,22546.0,53.1639,53.1846,53.0258,53.0327,22546.0
2015-07-27 12:00:00,76.83,76.91,76.65,76.68,42597.0,53.0258,53.081,52.9016,52.9223,42597.0
2015-07-27 12:05:00,76.66,76.73,76.59,76.66,36164.0,52.9085,52.9568,52.8602,52.9085,36164.0
2015-07-27 12:10:00,76.7,76.92,76.7,76.91,23112.0,52.9361,53.0879,52.9361,53.081,23112.0
2015-07-27 12:15:00,76.9,76.95,76.84,76.87,44194.0,53.0741,53.1087,53.0327,53.0534,44194.0
2015-07-27 12:20:00,76.85,76.98,76.8,76.89,77324.0,53.0396,53.1294,53.0051,53.0672,77324.0
2015-07-27 12:25:00,76.88,76.9,76.67,76.82,97854.0,53.0603,53.0741,52.9154,53.0189,97854.0
2015-07-27 12:30:00,76.84,76.99,76.82,76.95,55238.0,53.0327,53.1363,53.0189,53.1087,55238.0
2015-07-27 12:35:00,76.92,77.13,76.92,77.1,24903.0,53.0879,53.2329,53.0879,53.2122,24903.0
2015-07-27 12:40:00,77.12,77.15,76.98,77.12,39903.0,53.226,53.2467,53.1294,53.226,39903.0
2015-07-27 12:45:00,77.13,77.19,77.11,77.14,17878.0,53.2329,53.2743,53.2191,53.2398,17878.0
2015-07-27 12:50:00,77.14,77.17,77.1,77.14,34291.0,53.2398,53.2605,53.2122,53.2398,34291.0
2015-07-27 12:55:00,77.15,77.2,77.12,77.16,35229.0,53.2467,53.2812,53.226,53.2536,35229.0
2015-07-27 13:00:00,77.16,77.28,77.15,77.24,36834.0,53.2536,53.3364,53.2467,53.3088,36834.0
2015-07-27 13:05:00,77.25,77.31,77.14,77.2,57649.0,53.3157,53.3571,53.2398,53.2812,57649.0
2015-07-27 13:10:00,77.19,77.35,77.18,77.24,57892.0,53.2743,53.3847,53.2674,53.3088,57892.0
2015-07-27 13:15:00,77.24,77.29,77.22,77.22,41929.0,53.3088,53.3433,53.295,53.295,41929.0
2015-07-27 13:20:00,77.22,77.23,77.08,77.1,26294.0,53.295,53.3019,53.1984,53.2122,26294.0
2015-07-27 13:25:00,77.1,77.15,77.0,77.02,32505.0,53.2122,53.2467,53.1432,53.157,32505.0
2015-07-27 13:30:00,77.04,77.12,77.03,77.08,42812.0,53.1708,53.226,53.1639,53.1984,42812.0
2015-07-27 13:35:00,77.06,77.09,76.95,76.96,30361.0,53.1846,53.2053,53.1087,53.1156,30361.0
2015-07-27 13:40:00,76.97,76.99,76.91,76.95,33253.0,53.1225,53.1363,53.081,53.1087,33253.0
2015-07-27 13:45:00,76.95,77.01,76.95,76.98,63231.0,53.1087,53.1501,53.1087,53.1294,63231.0
2015-07-27 13:50:00,76.98,77.04,76.97,76.98,57305.0,53.1294,53.1708,53.1225,53.1294,57305.0
2015-07-27 13:55:00,76.98,77.03,76.85,76.88,46955.0,53.1294,53.1639,53.0396,53.0603,46955.0
2015-07-27 14:00:00,76.87,76.88,76.78,76.78,45386.0,53.0534,53.0603,52.9913,52.9913,45386.0
2015-07-27 14:05:00,76.78,76.9,76.77,76.8,33922.0,52.9913,53.0741,52.9844,53.0051,33922.0
2015-07-27 14:10:00,76.79,76.94,76.79,76.94,32854.0,52.9982,53.1018,52.9982,53.1018,32854.0
2015-07-27 14:15:00,76.92,76.98,76.83,76.91,58735.0,53.0879,53.1294,53.0258,53.081,58735.0
2015-07-27 14:20:00,76.92,76.94,76.79,76.8,49229.0,53.0879,53.1018,52.9982,53.0051,49229.0
2015-07-27 14:25:00,76.78,76.84,76.75,76.8,30016.0,52.9913,53.0327,52.9706,53.0051,30016.0
2015-07-27 14:30:00,76.83,76.9,76.81,76.84,30622.0,53.0258,53.0741,53.012,53.0327,30622.0
2015-07-27 14:35:00,76.84,77.01,76.81,76.97,32523.0,53.0327,53.1501,53.012,53.1225,32523.0
2015-07-27 14:40:00,76.96,77.05,76.87,76.9,38828.0,53.1156,53.1777,53.0534,53.0741,38828.0
2015-07-27 14:45:00,76.87,76.95,76.86,76.94,33303.0,53.0534,53.1087,53.0465,53.1018,33303.0
2015-07-27 14:50:00,76.95,77.01,76.88,76.94,67963.0,53.1087,53.1501,53.0603,53.1018,67963.0
2015-07-27 14:55:00,76.93,76.96,76.88,76.92,34803.0,53.0949,53.1156,53.0603,53.0879,34803.0
2015-07-27 15:00:00,76.92,76.95,76.78,76.81,56143.0,53.0879,53.1087,52.9913,53.012,56143.0
2015-07-27 15:05:00,76.81,76.84,76.66,76.68,58398.0,53.012,53.0327,52.9085,52.9223,58398.0
2015-07-27 15:10:00,76.67,76.7,76.53,76.59,97973.0,52.9154,52.9361,52.8188,52.8602,97973.0
2015-07-27 15:15:00,76.59,76.65,76.55,76.6,49562.0,52.8602,52.9016,52.8326,52.8671,49562.0
2015-07-27 15:20:00,76.61,76.72,76.61,76.69,56270.0,52.874,52.9499,52.874,52.9292,56270.0
2015-07-27 15:25:00,76.68,76.68,76.53,76.55,74176.0,52.9223,52.9223,52.8188,52.8326,74176.0
2015-07-27 15:30:00,76.54,76.61,76.48,76.6,111260.0,52.8257,52.874,52.7843,52.8671,111260.0
2015-07-27 15:35:00,76.59,76.61,76.5,76.6,76081.0,52.8602,52.874,52.7981,52.8671,76081.0
2015-07-27 15:40:00,76.6,76.63,76.48,76.55,95011.0,52.8671,52.8878,52.7843,52.8326,95011.0
2015-07-27 15:45:00,76.54,76.57,76.49,76.56,153922.0,52.8257,52.8464,52.7912,52.8395,153922.0
2015-07-27 15:50:00,76.56,76.57,76.54,76.55,117859.0,52.8395,52.8464,52.8257,52.8326,117859.0
2015-07-27 15:55:00,76.55,76.8,76.54,76.73,321608.0,52.8326,53.0051,52.8257,52.9568,321608.0
2015-07-28 09:30:00,76.8,77.2,76.42,76.67,63493.0,53.0051,53.2812,52.7429,52.9154,63493.0
2015-07-28 09:35:00,76.61,76.88,76.46,76.86,53882.0,52.874,53.0603,52.7705,53.0465,53882.0
2015-07-28 09:40:00,76.79,77.1,76.7,77.04,46250.0,52.9982,53.2122,52.9361,53.1708,46250.0
2015-07-28 09:45:00,77.06,77.17,76.89,77.02,78734.0,53.1846,53.2605,53.0672,53.157,78734.0
2015-07-28 09:50:00,77.03,77.27,76.88,77.2,63362.0,53.1639,53.3295,53.0603,53.2812,63362.0
2015-07-28 09:55:00,77.18,77.2,76.96,77.12,20404.0,53.2674,53.2812,53.1156,53.226,20404.0
2015-07-28 10:00:00,77.11,77.41,77.07,77.25,36361.0,53.2191,53.4261,53.1915,53.3157,36361.0
2015-07-28 10:05:00,77.25,77.29,77.1,77.11,32181.0,53.3157,53.3433,53.2122,53.2191,32181.0
2015-07-28 10:10:00,77.09,77.22,77.0,77.17,25424.0,53.2053,53.295,53.1432,53.2605,25424.0
2015-07-28 10:15:00,77.16,77.21,77.05,77.08,23722.0,53.2536,53.2881,53.1777,53.1984,23722.0
2015-07-28 10:20:00,77.04,77.3,77.04,77.3,36942.0,53.1708,53.3502,53.1708,53.3502,36942.0
2015-07-28 10:25:00,77.33,77.33,77.17,77.27,151577.0,53.3709,53.3709,53.2605,53.3295,151577.0
2015-07-28 10:30:00,77.27,77.55,77.26,77.34,61105.0,53.3295,53.5228,53.3226,53.3778,61105.0
2015-07-28 10:35:00,77.34,77.54,77.31,77.44,40887.0,53.3778,53.5159,53.3571,53.4468,40887.0
2015-07-28 10:40:00,77.44,77.71,77.44,77.71,94787.0,53.4468,53.6332,53.4468,53.6332,94787.0
2015-07-28 10:45:00,77.72,77.88,77.67,77.83,63253.0,53.6401,53.7505,53.6056,53.716,63253.0
2015-07-28 10:50:00,77.82,78.0,77.82,77.98,46332.0,53.7091,53.8333,53.7091,53.8195,46332.0
2015-07-28 10:55:00,77.99,78.09,77.91,78.08,50747.0,53.8264,53.8954,53.7712,53.8885,50747.0
2015-07-28 11:00:00,78.09,78.3,78.09,78.27,48712.0,53.8954,54.0404,53.8954,54.0197,48712.0
2015-07-28 11:05:00,78.27,78.36,78.19,78.33,38008.0,54.0197,54.0818,53.9645,54.0611,38008.0
2015-07-28 11:10:00,78.33,78.39,78.23,78.29,37226.0,54.0611,54.1025,53.9921,54.0335,37226.0
2015-07-28 11:15:00,78.29,78.4,78.28,78.31,65819.0,54.0335,54.1094,54.0266,54.0473,65819.0
2015-07-28 11:20:00,78.27,78.51,78.27,78.47,98226.0,54.0197,54.1853,54.0197,54.1577,98226.0
2015-07-28 11:25:00,78.48,78.65,78.43,78.64,53873.0,54.1646,54.2819,54.1301,54.275,53873.0
2015-07-28 11:30:00,78.65,78.71,78.6,78.66,67171.0,54.2819,54.3234,54.2474,54.2888,67171.0
2015-07-28 11:35:00,78.67,78.71,78.6,78.61,52663.0,54.2957,54.3234,54.2474,54.2543,52663.0
2015-07-28 11:40:00,78.59,78.78,78.59,78.76,70496.0,54.2405,54.3717,54.2405,54.3579,70496.0
2015-07-28 11:45:00,78.77,78.79,78.7,78.73,75310.0,54.3648,54.3786,54.3165,54.3372,75310.0
2015-07-28 11:50:00,78.71,78.83,78.71,78.77,79111.0,54.3234,54.4062,54.3234,54.3648,79111.0
2015-07-28 11:55:00,78.77,78.84,78.75,78.84,57181.0,54.3648,54.4131,54.351,54.4131,57181.0
2015-07-28 12:00:00,78.84,79.0,78.82,78.99,56239.0,54.4131,54.5235,54.3993,54.5166,56239.0
2015-07-28 12:05:00,78.98,79.07,78.96,78.98,52222.0,54.5097,54.5718,54.4959,54.5097,52222.0
2015-07-28 12:10:00,78.98,79.07,78.92,78.95,63936.0,54.5097,54.5718,54.4683,54.489,63936.0
2015-07-28 12:15:00,78.94,79.04,78.84,78.85,101012.0,54.4821,54.5511,54.4131,54.42,101012.0
2015-07-28 12:20:00,78.87,78.9,78.71,78.76,42737.0,54.4338,54.4545,54.3234,54.3579,42737.0
2015-07-28 12:25:00,78.78,78.91,78.77,78.89,33492.0,54.3717,54.4614,54.3648,54.4476,33492.0
2015-07-28 12:30:00,78.87,78.98,78.86,78.92,24897.0,54.4338,54.5097,54.4269,54.4683,24897.0
2015-07-28 12:35:00,78.94,78.97,78.8,78.8,52705.0,54.4821,54.5028,54.3855,54.3855,52705.0
2015-07-28 12:40:00,78.79,78.93,78.76,78.9,23014.0,54.3786,54.4752,54.3579,54.4545,23014.0
2015-07-28 12:45:00,78.91,78.94,78.85,78.87,47344.0,54.4614,54.4821,54.42,54.4338,47344.0
2015-07-28 12:50:00,78.85,78.85,78.7,78.73,25701.0,54.42,54.42,54.3165,54.3372,25701.0
2015-07-28 12:55:00,78.73,78.8,78.73,78.78,18713.0,54.3372,54.3855,54.3372,54.3717,18713.0
2015-07-28 13:00:00,78.77,78.91,78.77,78.91,26735.0,54.3648,54.4614,54.3648,54.4614,26735.0
2015-07-28 13:05:00,78.91,79.01,78.91,78.93,25872.0,54.4614,54.5304,54.4614,54.4752,25872.0
2015-07-28 13:10:00,78.92,78.94,78.84,78.91,22561.0,54.4683,54.4821,54.4131,54.4614,22561.0
2015-07-28 13:15:00,78.91,78.97,78.87,78.9,36544.0,54.4614,54.5028,54.4338,54.4545,36544.0
2015-07-28 13:20:00,78.9,78.97,78.88,78.96,45741.0,54.4545,54.5028,54.4407,54.4959,45741.0
2015-07-28 13:25:00,78.96,78.99,78.92,78.95,27306.0,54.4959,54.5166,54.4683,54.489,27306.0
2015-07-28 13:30:00,78.95,78.96,78.88,78.88,28288.0,54.489,54.4959,54.4407,54.4407,28288.0
2015-07-28 13:35:00,78.87,78.94,78.86,78.93,28199.0,54.4338,54.4821,54.4269,54.4752,28199.0
2015-07-28 13:40:00,78.94,78.95,78.87,78.88,35121.0,54.4821,54.489,54.4338,54.4407,35121.0
2015-07-28 13:45:00,78.88,78.96,78.87,78.91,25999.0,54.4407,54.4959,54.4338,54.4614,25999.0
2015-07-28 13:50:00,78.92,78.96,78.9,78.9,29443.0,54.4683,54.4959,54.4545,54.4545,29443.0
2015-07-28 13:55:00,78.9,78.95,78.87,78.9,35016.0,54.4545,54.489,54.4338,54.4545,35016.0
2015-07-28 14:00:00,78.9,78.93,78.87,78.93,41608.0,54.4545,54.4752,54.4338,54.4752,41608.0
2015-07-28 14:05:00,78.92,78.96,78.9,78.96,32444.0,54.4683,54.4959,54.4545,54.4959,32444.0
2015-07-28 14:10:00,78.95,79.01,78.92,78.97,45716.0,54.489,54.5304,54.4683,54.5028,45716.0
2015-07-28 14:15:00,78.97,79.03,78.89,78.97,133469.0,54.5028,54.5442,54.4476,54.5028,133469.0
2015-07-28 14:20:00,78.95,79.01,78.91,79.0,44395.0,54.489,54.5304,54.4614,54.5235,44395.0
2015-07-28 14:25:00,79.0,79.02,78.83,78.86,27054.0,54.5235,54.5373,54.4062,54.4269,27054.0
2015-07-28 14:30:00,78.87,78.87,78.72,78.8,49332.0,54.4338,54.4338,54.3303,54.3855,49332.0
2015-07-28 14:35:00,78.8,78.83,78.68,78.68,51379.0,54.3855,54.4062,54.3026,54.3026,51379.0
2015-07-28 14:40:00,78.68,78.76,78.68,78.76,24372.0,54.3026,54.3579,54.3026,54.3579,24372.0
2015-07-28 14:45:00,78.75,78.83,78.74,78.83,29601.0,54.351,54.4062,54.3441,54.4062,29601.0
2015-07-28 14:50:00,78.84,78.85,78.79,78.84,29181.0,54.4131,54.42,54.3786,54.4131,29181.0
2015-07-28 14:55:00,78.84,78.92,78.79,78.82,34821.0,54.4131,54.4683,54.3786,54.3993,34821.0
2015-07-28 15:00:00,78.82,78.86,78.81,78.83,44246.0,54.3993,54.4269,54.3924,54.4062,44246.0
2015-07-28 15:05:00,78.82,78.83,78.74,78.74,52958.0,54.3993,54.4062,54.3441,54.3441,52958.0
2015-07-28 15:10:00,78.75,78.78,78.67,78.67,40646.0,54.351,54.3717,54.2957,54.2957,40646.0
2015-07-28 15:15:00,78.68,78.86,78.67,78.84,55444.0,54.3026,54.4269,54.2957,54.4131,55444.0
2015-07-28 15:20:00,78.84,78.86,78.76,78.8,58263.0,54.4131,54.4269,54.3579,54.3855,58263.0
2015-07-28 15:25:00,78.78,78.82,78.65,78.65,34618.0,54.3717,54.3993,54.2819,54.2819,34618.0
2015-07-28 15:30:00,78.65,78.72,78.63,78.71,61157.0,54.2819,54.3303,54.2681,54.3234,61157.0
2015-07-28 15:35:00,78.71,78.8,78.71,78.72,54206.0,54.3234,54.3855,54.3234,54.3303,54206.0
2015-07-28 15:40:00,78.72,78.76,78.64,78.74,123565.0,54.3303,54.3579,54.275,54.3441,123565.0
2015-07-28 15:45:00,78.74,78.74,78.55,78.57,83527.0,54.3441,54.3441,54.2129,54.2267,83527.0
2015-07-28 15:50:00,78.56,78.68,78.53,78.64,163411.0,54.2198,54.3026,54.1991,54.275,163411.0
2015-07-28 15:55:00,78.64,78.68,78.6,78.64,193102.0,54.275,54.3026,54.2474,54.275,193102.0
2015-07-29 09:30:00,78.55,79.2,78.54,79.19,43768.0,54.2129,54.6615,54.206,54.6546,43768.0
2015-07-29 09:35:00,79.13,79.22,78.53,78.8,15761.0,54.6132,54.6753,54.1991,54.3855,15761.0
2015-07-29 09:40:00,78.68,78.86,78.58,78.62,23424.0,54.3026,54.4269,54.2336,54.2612,23424.0
2015-07-29 09:45:00,78.59,78.65,78.44,78.51,19594.0,54.2405,54.2819,54.137,54.1853,19594.0
2015-07-29 09:50:00,78.54,78.7,78.51,78.57,15938.0,54.206,54.3165,54.1853,54.2267,15938.0
2015-07-29 09:55:00,78.6,78.61,78.47,78.61,18043.0,54.2474,54.2543,54.1577,54.2543,18043.0
2015-07-29 10:00:00,78.61,78.68,78.53,78.62,181663.0,54.2543,54.3026,54.1991,54.2612,181663.0
2015-07-29 10:05:00,78.66,78.77,78.56,78.73,64103.0,54.2888,54.3648,54.2198,54.3372,64103.0
2015-07-29 10:10:00,78.73,78.8,78.66,78.78,49794.0,54.3372,54.3855,54.2888,54.3717,49794.0
2015-07-29 10:15:00,78.76,78.98,78.72,78.98,41789.0,54.3579,54.5097,54.3303,54.5097,41789.0
2015-07-29 10:20:00,78.99,79.13,78.98,79.03,34141.0,54.5166,54.6132,54.5097,54.5442,34141.0
2015-07-29 10:25:00,79.03,79.03,78.78,78.79,50067.0,54.5442,54.5442,54.3717,54.3786,50067.0
2015-07-29 10:30:00,78.79,78.93,78.68,78.69,222857.0,54.3786,54.4752,54.3026,54.3096,222857.0
2015-07-29 10:35:00,78.69,78.84,78.63,78.8,167130.0,54.3096,54.4131,54.2681,54.3855,167130.0
2015-07-29 10:40:00,78.8,78.8,78.55,78.59,70857.0,54.3855,54.3855,54.2129,54.2405,70857.0
2015-07-29 10:45:00,78.57,78.68,78.53,78.65,118961.0,54.2267,54.3026,54.1991,54.2819,118961.0
2015-07-29 10:50:00,78.65,79.49,78.61,79.06,193559.0,54.2819,54.8617,54.2543,54.5649,193559.0
2015-07-29 10:55:00,79.05,79.05,78.78,78.87,58142.0,54.558,54.558,54.3717,54.4338,58142.0
2015-07-29 11:00:00,78.84,78.88,78.73,78.87,73982.0,54.4131,54.4407,54.3372,54.4338,73982.0
2015-07-29 11:05:00,78.86,79.01,78.82,78.9,95840.0,54.4269,54.5304,54.3993,54.4545,95840.0
2015-07-29 11:10:00,78.91,79.1,78.89,79.01,38346.0,54.4614,54.5925,54.4476,54.5304,38346.0
2015-07-29 11:15:00,78.99,79.17,78.99,79.15,22005.0,54.5166,54.6408,54.5166,54.627,22005.0
2015-07-29 11:20:00,79.13,79.33,79.13,79.24,20234.0,54.6132,54.7513,54.6132,54.6891,20234.0
2015-07-29 11:25:00,79.24,79.35,79.17,79.25,19952.0,54.6891,54.7651,54.6408,54.696,19952.0
2015-07-29 11:30:00,79.26,79.32,79.21,79.26,18495.0,54.7029,54.7444,54.6684,54.7029,18495.0
2015-07-29 11:35:00,79.23,79.32,79.18,79.25,25347.0,54.6822,54.7444,54.6477,54.696,25347.0
2015-07-29 11:40:00,79.27,79.33,79.2,79.25,24558.0,54.7099,54.7513,54.6615,54.696,24558.0
2015-07-29 11:45:00,79.27,79.31,79.16,79.19,12644.0,54.7099,54.7375,54.6339,54.6546,12644.0
2015-07-29 11:50:00,79.18,79.23,79.05,79.09,38770.0,54.6477,54.6822,54.558,54.5856,38770.0
2015-07-29 11:55:00,79.07,79.11,79.04,79.1,21159.0,54.5718,54.5994,54.5511,54.5925,21159.0
2015-07-29 12:00:00,79.1,79.14,78.97,79.05,18899.0,54.5925,54.6201,54.5028,54.558,18899.0
2015-07-29 12:05:00,79.04,79.16,78.98,79.01,17525.0,54.5511,54.6339,54.5097,54.5304,17525.0
2015-07-29 12:10:00,78.99,79.06,78.99,79.04,25518.0,54.5166,54.5649,54.5166,54.5511,25518.0
2015-07-29 12:15:00,79.03,79.03,78.91,78.95,22734.0,54.5442,54.5442,54.4614,54.489,22734.0
2015-07-29 12:20:00,78.95,79.01,78.92,78.95,22254.0,54.489,54.5304,54.4683,54.489,22254.0
2015-07-29 12:25:00,78.94,79.01,78.93,78.98,45299.0,54.4821,54.5304,54.4752,54.5097,45299.0
2015-07-29 12:30:00,78.96,79.02,78.94,78.95,36461.0,54.4959,54.5373,54.4821,54.489,36461.0
2015-07-29 12:35:00,78.93,78.99,78.91,78.99,13099.0,54.4752,54.5166,54.4614,54.5166,13099.0
2015-07-29 12:40:00,78.99,79.0,78.88,78.99,31860.0,54.5166,54.5235,54.4407,54.5166,31860.0
2015-07-29 12:45:00,78.99,79.01,78.96,78.99,13722.0,54.5166,54.5304,54.4959,54.5166,13722.0
2015-07-29 12:50:00,78.99,79.35,78.94,79.16,65805.0,54.5166,54.7651,54.4821,54.6339,65805.0
2015-07-29 12:55:00,79.12,79.36,79.07,79.2,58545.0,54.6063,54.772,54.5718,54.6615,58545.0
2015-07-29 13:00:00,79.19,79.37,79.16,79.36,17074.0,54.6546,54.7789,54.6339,54.772,17074.0
2015-07-29 13:05:00,79.34,79.58,79.3,79.42,31306.0,54.7582,54.9238,54.7306,54.8134,31306.0
2015-07-29 13:10:00,79.42,79.53,79.37,79.44,26009.0,54.8134,54.8893,54.7789,54.8272,26009.0
2015-07-29 13:15:00,79.43,79.48,79.38,79.41,15817.0,54.8203,54.8548,54.7858,54.8065,15817.0
2015-07-29 13:20:00,79.41,79.42,79.32,79.37,21635.0,54.8065,54.8134,54.7444,54.7789,21635.0
2015-07-29 13:25:00,79.39,79.42,79.27,79.31,15116.0,54.7927,54.8134,54.7099,54.7375,15116.0
2015-07-29 13:30:00,79.31,79.45,79.31,79.45,19729.0,54.7375,54.8341,54.7375,54.8341,19729.0
2015-07-29 13:35:00,79.42,79.44,79.35,79.4,16531.0,54.8134,54.8272,54.7651,54.7996,16531.0
2015-07-29 13:40:00,79.38,79.46,79.37,79.42,15759.0,54.7858,54.841,54.7789,54.8134,15759.0
2015-07-29 13:45:00,79.41,79.43,79.35,79.38,19474.0,54.8065,54.8203,54.7651,54.7858,19474.0
2015-07-29 13:50:00,79.37,79.63,79.35,79.59,33420.0,54.7789,54.9583,54.7651,54.9307,33420.0
2015-07-29 13:55:00,79.57,79.64,79.53,79.6,27199.0,54.9169,54.9652,54.8893,54.9376,27199.0
2015-07-29 14:00:00,79.55,79.79,79.2,79.35,55429.0,54.9031,55.0687,54.6615,54.7651,55429.0
2015-07-29 14:05:00,79.27,79.46,79.14,79.19,42288.0,54.7099,54.841,54.6201,54.6546,42288.0
2015-07-29 14:10:00,79.23,79.47,79.07,79.17,71328.0,54.6822,54.8479,54.5718,54.6408,71328.0
2015-07-29 14:15:00,79.21,79.46,79.21,79.45,31574.0,54.6684,54.841,54.6684,54.8341,31574.0
2015-07-29 14:20:00,79.45,79.56,79.31,79.33,33004.0,54.8341,54.91,54.7375,54.7513,33004.0
2015-07-29 14:25:00,79.31,79.4,79.26,79.37,34014.0,54.7375,54.7996,54.7029,54.7789,34014.0
2015-07-29 14:30:00,79.37,79.49,79.33,79.49,28250.0,54.7789,54.8617,54.7513,54.8617,28250.0
2015-07-29 14:35:00,79.47,79.62,79.46,79.59,31220.0,54.8479,54.9514,54.841,54.9307,31220.0
2015-07-29 14:40:00,79.59,79.68,79.49,79.49,22337.0,54.9307,54.9928,54.8617,54.8617,22337.0
2015-07-29 14:45:00,79.49,79.66,79.48,79.64,32012.0,54.8617,54.979,54.8548,54.9652,32012.0
2015-07-29 14:50:00,79.64,79.7,79.55,79.64,21614.0,54.9652,55.0066,54.9031,54.9652,21614.0
2015-07-29 14:55:00,79.6,79.65,79.52,79.52,24737.0,54.9376,54.9721,54.8824,54.8824,24737.0
2015-07-29 15:00:00,79.52,79.63,79.5,79.54,36169.0,54.8824,54.9583,54.8686,54.8962,36169.0
2015-07-29 15:05:00,79.54,79.64,79.53,79.55,29345.0,54.8962,54.9652,54.8893,54.9031,29345.0
2015-07-29 15:10:00,79.55,79.69,79.55,79.63,29165.0,54.9031,54.9997,54.9031,54.9583,29165.0
2015-07-29 15:15:00,79.61,79.63,79.49,79.53,64862.0,54.9445,54.9583,54.8617,54.8893,64862.0
2015-07-29 15:20:00,79.54,79.6,79.53,79.58,32906.0,54.8962,54.9376,54.8893,54.9238,32906.0
2015-07-29 15:25:00,79.58,79.74,79.54,79.72,37015.0,54.9238,55.0342,54.8962,55.0204,37015.0
2015-07-29 15:30:00,79.71,79.77,79.62,79.64,34482.0,55.0135,55.0549,54.9514,54.9652,34482.0
2015-07-29 15:35:00,79.64,79.79,79.63,79.77,38832.0,54.9652,55.0687,54.9583,55.0549,38832.0
2015-07-29 15:40:00,79.78,80.0,79.76,80.0,99064.0,55.0618,55.2137,55.048,55.2137,99064.0
2015-07-29 15:45:00,80.0,80.17,79.91,80.17,89301.0,55.2137,55.331,55.1516,55.331,89301.0
2015-07-29 15:50:00,80.15,80.18,80.05,80.13,118671.0,55.3172,55.3379,55.2482,55.3034,118671.0
2015-07-29 15:55:00,80.12,80.13,79.97,80.01,174646.0,55.2965,55.3034,55.193,55.2206,174646.0
2015-07-30 09:30:00,79.49,79.98,79.37,79.54,83356.0,54.8617,55.1999,54.7789,54.8962,83356.0
2015-07-30 09:35:00,79.55,79.75,79.08,79.15,26553.0,54.9031,55.0411,54.5787,54.627,26553.0
2015-07-30 09:40:00,79.06,79.76,79.06,79.55,60992.0,54.5649,55.048,54.5649,54.9031,60992.0
2015-07-30 09:45:00,79.55,79.59,78.84,79.02,63619.0,54.9031,54.9307,54.4131,54.5373,63619.0
2015-07-30 09:50:00,79.04,79.45,78.75,79.42,51077.0,54.5511,54.8341,54.351,54.8134,51077.0
2015-07-30 09:55:00,79.43,79.65,79.14,79.27,47930.0,54.8203,54.9721,54.6201,54.7099,47930.0
2015-07-30 10:00:00,79.23,79.3,79.08,79.3,73597.0,54.6822,54.7306,54.5787,54.7306,73597.0
2015-07-30 10:05:00,79.3,79.37,78.95,78.95,28091.0,54.7306,54.7789,54.489,54.489,28091.0
2015-07-30 10:10:00,78.98,79.05,78.71,78.82,56302.0,54.5097,54.558,54.3234,54.3993,56302.0
2015-07-30 10:15:00,78.83,78.91,78.69,78.91,29101.0,54.4062,54.4614,54.3096,54.4614,29101.0
2015-07-30 10:20:00,78.93,79.17,78.87,79.11,27532.0,54.4752,54.6408,54.4338,54.5994,27532.0
2015-07-30 10:25:00,79.11,79.16,79.04,79.11,21797.0,54.5994,54.6339,54.5511,54.5994,21797.0
2015-07-30 10:30:00,79.15,79.42,79.13,79.35,70022.0,54.627,54.8134,54.6132,54.7651,70022.0
2015-07-30 10:35:00,79.35,79.42,79.16,79.16,61712.0,54.7651,54.8134,54.6339,54.6339,61712.0
2015-07-30 10:40:00,79.16,79.22,79.06,79.07,42251.0,54.6339,54.6753,54.5649,54.5718,42251.0
2015-07-30 10:45:00,79.07,79.16,79.07,79.1,35030.0,54.5718,54.6339,54.5718,54.5925,35030.0
2015-07-30 10:50:00,79.07,79.19,78.9,78.9,35140.0,54.5718,54.6546,54.4545,54.4545,35140.0
2015-07-30 10:55:00,78.91,78.91,78.68,78.74,41419.0,54.4614,54.4614,54.3026,54.3441,41419.0
2015-07-30 11:00:00,78.7,78.74,78.54,78.62,151123.0,54.3165,54.3441,54.206,54.2612,151123.0
2015-07-30 11:05:00,78.62,78.64,78.49,78.55,141434.0,54.2612,54.275,54.1715,54.2129,141434.0
2015-07-30 11:10:00,78.55,78.72,78.55,78.72,46054.0,54.2129,54.3303,54.2129,54.3303,46054.0
2015-07-30 11:15:00,78.72,78.77,78.67,78.72,30247.0,54.3303,54.3648,54.2957,54.3303,30247.0
2015-07-30 11:20:00,78.73,78.8,78.61,78.66,31580.0,54.3372,54.3855,54.2543,54.2888,31580.0
2015-07-30 11:25:00,78.66,78.71,78.58,78.59,38230.0,54.2888,54.3234,54.2336,54.2405,38230.0
2015-07-30 11:30:00,78.6,78.77,78.55,78.76,57364.0,54.2474,54.3648,54.2129,54.3579,57364.0
2015-07-30 11:35:00,78.76,78.84,78.72,78.82,68774.0,54.3579,54.4131,54.3303,54.3993,68774.0
2015-07-30 11:40:00,78.81,78.82,78.57,78.57,32556.0,54.3924,54.3993,54.2267,54.2267,32556.0
2015-07-30 11:45:00,78.57,78.72,78.55,78.6,26439.0,54.2267,54.3303,54.2129,54.2474,26439.0
2015-07-30 11:50:00,78.61,78.74,78.59,78.71,34182.0,54.2543,54.3441,54.2405,54.3234,34182.0
2015-07-30 11:55:00,78.71,78.77,78.65,78.74,53886.0,54.3234,54.3648,54.2819,54.3441,53886.0
2015-07-30 12:00:00,78.75,78.78,78.64,78.64,36789.0,54.351,54.3717,54.275,54.275,36789.0
2015-07-30 12:05:00,78.64,78.73,78.63,78.71,44610.0,54.275,54.3372,54.2681,54.3234,44610.0
2015-07-30 12:10:00,78.74,78.74,78.41,78.5,158885.0,54.3441,54.3441,54.1163,54.1784,158885.0
2015-07-30 12:15:00,78.5,78.65,78.38,78.53,111798.0,54.1784,54.2819,54.0956,54.1991,111798.0
2015-07-30 12:20:00,78.52,78.6,78.47,78.53,65317.0,54.1922,54.2474,54.1577,54.1991,65317.0
2015-07-30 12:25:00,78.51,78.6,78.5,78.52,37846.0,54.1853,54.2474,54.1784,54.1922,37846.0
2015-07-30 12:30:00,78.51,78.71,78.51,78.66,32768.0,54.1853,54.3234,54.1853,54.2888,32768.0
2015-07-30 12:35:00,78.66,78.7,78.53,78.65,27739.0,54.2888,54.3165,54.1991,54.2819,27739.0
2015-07-30 12:40:00,78.65,78.75,78.57,78.67,28648.0,54.2819,54.351,54.2267,54.2957,28648.0
2015-07-30 12:45:00,78.65,78.77,78.64,78.75,21255.0,54.2819,54.3648,54.275,54.351,21255.0
2015-07-30 12:50:00,78.75,78.89,78.75,78.79,13169.0,54.351,54.4476,54.351,54.3786,13169.0
2015-07-30 12:55:00,78.75,78.88,78.71,78.86,29709.0,54.351,54.4407,54.3234,54.4269,29709.0
2015-07-30 13:00:00,78.87,78.91,78.79,78.79,11530.0,54.4338,54.4614,54.3786,54.3786,11530.0
2015-07-30 13:05:00,78.79,78.88,78.78,78.85,10439.0,54.3786,54.4407,54.3717,54.42,10439.0
2015-07-30 13:10:00,78.85,78.85,78.78,78.81,26633.0,54.42,54.42,54.3717,54.3924,26633.0
2015-07-30 13:15:00,78.82,78.85,78.82,78.85,8764.0,54.3993,54.42,54.3993,54.42,8764.0
2015-07-30 13:20:00,78.85,78.86,78.66,78.75,44314.0,54.42,54.4269,54.2888,54.351,44314.0
2015-07-30 13:25:00,78.74,78.86,78.74,78.76,9852.0,54.3441,54.4269,54.3441,54.3579,9852.0
2015-07-30 13:30:00,78.76,78.79,78.59,78.59,48093.0,54.3579,54.3786,54.2405,54.2405,48093.0
2015-07-30 13:35:00,78.57,78.58,78.46,78.5,48729.0,54.2267,54.2336,54.1508,54.1784,48729.0
2015-07-30 13:40:00,78.49,78.55,78.43,78.44,25226.0,54.1715,54.2129,54.1301,54.137,25226.0
2015-07-30 13:45:00,78.44,78.6,78.42,78.6,24126.0,54.137,54.2474,54.1232,54.2474,24126.0
2015-07-30 13:50:00,78.6,78.63,78.5,78.5,18421.0,54.2474,54.2681,54.1784,54.1784,18421.0
2015-07-30 13:55:00,78.53,78.55,78.47,78.51,18749.0,54.1991,54.2129,54.1577,54.1853,18749.0
2015-07-30 14:00:00,78.5,78.56,78.48,78.53,19139.0,54.1784,54.2198,54.1646,54.1991,19139.0
2015-07-30 14:05:00,78.53,78.54,78.43,78.43,18847.0,54.1991,54.206,54.1301,54.1301,18847.0
2015-07-30 14:10:00,78.44,78.52,78.38,78.48,43989.0,54.137,54.1922,54.0956,54.1646,43989.0
2015-07-30 14:15:00,78.47,78.51,78.44,78.51,28756.0,54.1577,54.1853,54.137,54.1853,28756.0
2015-07-30 14:20:00,78.52,78.6,78.51,78.58,16285.0,54.1922,54.2474,54.1853,54.2336,16285.0
2015-07-30 14:25:00,78.58,78.66,78.57,78.62,15248.0,54.2336,54.2888,54.2267,54.2612,15248.0
2015-07-30 14:30:00,78.64,78.64,78.5,78.5,16786.0,54.275,54.275,54.1784,54.1784,16786.0
2015-07-30 14:35:00,78.5,78.54,78.48,78.51,29000.0,54.1784,54.206,54.1646,54.1853,29000.0
2015-07-30 14:40:00,78.52,78.74,78.52,78.74,22902.0,54.1922,54.3441,54.1922,54.3441,22902.0
2015-07-30 14:45:00,78.74,78.83,78.64,78.81,25273.0,54.3441,54.4062,54.275,54.3924,25273.0
2015-07-30 14:50:00,78.83,78.99,78.81,78.97,29992.0,54.4062,54.5166,54.3924,54.5028,29992.0
2015-07-30 14:55:00,78.97,79.0,78.88,78.97,31319.0,54.5028,54.5235,54.4407,54.5028,31319.0
2015-07-30 15:00:00,78.97,79.12,78.97,78.98,94208.0,54.5028,54.6063,54.5028,54.5097,94208.0
2015-07-30 15:05:00,78.96,78.99,78.83,78.87,35616.0,54.4959,54.5166,54.4062,54.4338,35616.0
2015-07-30 15:10:00,78.87,78.87,78.64,78.81,46976.0,54.4338,54.4338,54.275,54.3924,46976.0
2015-07-30 15:15:00,78.82,78.85,78.79,78.84,22163.0,54.3993,54.42,54.3786,54.4131,22163.0
2015-07-30 15:20:00,78.83,79.01,78.83,78.99,41075.0,54.4062,54.5304,54.4062,54.5166,41075.0
2015-07-30 15:25:00,78.99,79.03,78.9,79.01,30975.0,54.5166,54.5442,54.4545,54.5304,30975.0
2015-07-30 15:30:00,79.01,79.11,78.96,78.96,27553.0,54.5304,54.5994,54.4959,54.4959,27553.0
2015-07-30 15:35:00,78.94,78.97,78.87,78.89,43138.0,54.4821,54.5028,54.4338,54.4476,43138.0
2015-07-30 15:40:00,78.91,79.01,78.9,78.98,49277.0,54.4614,54.5304,54.4545,54.5097,49277.0
2015-07-30 15:45:00,78.98,79.01,78.94,78.95,53439.0,54.5097,54.5304,54.4821,54.489,53439.0
2015-07-30 15:50:00,78.94,79.14,78.92,79.13,87310.0,54.4821,54.6201,54.4683,54.6132,87310.0
2015-07-30 15:55:00,79.13,79.31,79.12,79.16,241574.0,54.6132,54.7375,54.6063,54.6339,241574.0
2015-07-31 09:30:00,78.47,78.99,78.2,78.83,131413.0,54.1577,54.5166,53.9714,54.4062,131413.0
2015-07-31 09:35:00,78.85,79.23,78.77,78.95,51610.0,54.42,54.6822,54.3648,54.489,51610.0
2015-07-31 09:40:00,78.93,79.01,77.91,78.25,91236.0,54.4752,54.5304,53.7712,54.0059,91236.0
2015-07-31 09:45:00,78.17,78.55,78.17,78.42,77646.0,53.9507,54.2129,53.9507,54.1232,77646.0
2015-07-31 09:50:00,78.46,79.08,78.46,78.75,47258.0,54.1508,54.5787,54.1508,54.351,47258.0
2015-07-31 09:55:00,78.72,78.92,78.72,78.85,91612.0,54.3303,54.4683,54.3303,54.42,91612.0
2015-07-31 10:00:00,78.88,79.3,78.88,79.18,77455.0,54.4407,54.7306,54.4407,54.6477,77455.0
2015-07-31 10:05:00,79.14,79.77,79.13,79.76,70059.0,54.6201,55.0549,54.6132,55.048,70059.0
2015-07-31 10:10:00,79.75,79.92,79.75,79.87,86556.0,55.0411,55.1585,55.0411,55.124,86556.0
2015-07-31 10:15:00,79.86,80.0,79.65,79.76,78817.0,55.1171,55.2137,54.9721,55.048,78817.0
2015-07-31 10:20:00,79.76,80.19,79.7,80.05,83995.0,55.048,55.3448,55.0066,55.2482,83995.0
2015-07-31 10:25:00,80.05,80.45,79.95,80.13,83304.0,55.2482,55.5243,55.1792,55.3034,83304.0
2015-07-31 10:30:00,80.15,80.22,80.0,80.09,38035.0,55.3172,55.3655,55.2137,55.2758,38035.0
2015-07-31 10:35:00,80.05,80.47,80.02,80.44,26366.0,55.2482,55.5381,55.2275,55.5174,26366.0
2015-07-31 10:40:00,80.46,80.46,80.21,80.28,16935.0,55.5312,55.5312,55.3586,55.4069,16935.0
2015-07-31 10:45:00,80.28,80.47,80.27,80.39,33831.0,55.4069,55.5381,55.4,55.4828,33831.0
2015-07-31 10:50:00,80.4,80.48,80.35,80.39,21802.0,55.4897,55.545,55.4552,55.4828,21802.0
2015-07-31 10:55:00,80.41,80.63,80.36,80.51,45937.0,55.4966,55.6485,55.4621,55.5657,45937.0
2015-07-31 11:00:00,80.51,80.56,80.36,80.42,19367.0,55.5657,55.6002,55.4621,55.5035,19367.0
2015-07-31 11:05:00,80.43,80.47,80.3,80.34,20573.0,55.5104,55.5381,55.4207,55.4483,20573.0
2015-07-31 11:10:00,80.32,80.61,80.29,80.61,88212.0,55.4345,55.6347,55.4138,55.6347,88212.0
2015-07-31 11:15:00,80.56,80.62,80.35,80.35,32033.0,55.6002,55.6416,55.4552,55.4552,32033.0
2015-07-31 11:20:00,80.34,80.46,80.31,80.43,22902.0,55.4483,55.5312,55.4276,55.5104,22902.0
2015-07-31 11:25:00,80.43,80.45,80.31,80.36,37781.0,55.5104,55.5243,55.4276,55.4621,37781.0
2015-07-31 11:30:00,80.35,80.5,80.33,80.45,22642.0,55.4552,55.5588,55.4414,55.5243,22642.0
2015-07-31 11:35:00,80.45,80.48,80.38,80.48,119069.0,55.5243,55.545,55.4759,55.545,119069.0
2015-07-31 11:40:00,80.46,80.57,80.39,80.56,27354.0,55.5312,55.6071,55.4828,55.6002,27354.0
2015-07-31 11:45:00,80.51,80.6,80.49,80.52,21813.0,55.5657,55.6278,55.5519,55.5726,21813.0
2015-07-31 11:50:00,80.51,80.58,80.47,80.57,15139.0,55.5657,55.614,55.5381,55.6071,15139.0
2015-07-31 11:55:00,80.54,80.61,80.51,80.53,24601.0,55.5864,55.6347,55.5657,55.5795,24601.0
2015-07-31 12:00:00,80.51,80.53,80.39,80.52,24516.0,55.5657,55.5795,55.4828,55.5726,24516.0
2015-07-31 12:05:00,80.51,80.54,80.36,80.37,15673.0,55.5657,55.5864,55.4621,55.469,15673.0
2015-07-31 12:10:00,80.39,80.41,80.33,80.37,13270.0,55.4828,55.4966,55.4414,55.469,13270.0
2015-07-31 12:15:00,80.35,80.39,80.25,80.28,12247.0,55.4552,55.4828,55.3862,55.4069,12247.0
2015-07-31 12:20:00,80.27,80.28,80.1,80.1,13914.0,55.4,55.4069,55.2827,55.2827,13914.0
2015-07-31 12:25:00,80.1,80.1,79.95,79.97,22601.0,55.2827,55.2827,55.1792,55.193,22601.0
2015-07-31 12:30:00,79.98,79.98,79.73,79.78,21267.0,55.1999,55.1999,55.0273,55.0618,21267.0
2015-07-31 12:35:00,79.81,79.91,79.75,79.82,21547.0,55.0825,55.1516,55.0411,55.0894,21547.0
2015-07-31 12:40:00,79.82,79.84,79.67,79.73,12087.0,55.0894,55.1032,54.9859,55.0273,12087.0
2015-07-31 12:45:00,79.73,79.73,79.63,79.67,12639.0,55.0273,55.0273,54.9583,54.9859,12639.0
2015-07-31 12:50:00,79.65,79.68,79.53,79.56,27798.0,54.9721,54.9928,54.8893,54.91,27798.0
2015-07-31 12:55:00,79.56,79.74,79.52,79.74,16301.0,54.91,55.0342,54.8824,55.0342,16301.0
2015-07-31 13:00:00,79.74,79.74,79.65,79.67,7729.0,55.0342,55.0342,54.9721,54.9859,7729.0
2015-07-31 13:05:00,79.69,79.72,79.52,79.59,17726.0,54.9997,55.0204,54.8824,54.9307,17726.0
2015-07-31 13:10:00,79.59,79.61,79.46,79.52,14431.0,54.9307,54.9445,54.841,54.8824,14431.0
2015-07-31 13:15:00,79.51,79.59,79.49,79.5,20912.0,54.8755,54.9307,54.8617,54.8686,20912.0
2015-07-31 13:20:00,79.52,79.53,79.49,79.52,18111.0,54.8824,54.8893,54.8617,54.8824,18111.0
2015-07-31 13:25:00,79.51,79.53,79.37,79.37,20696.0,54.8755,54.8893,54.7789,54.7789,20696.0
2015-07-31 13:30:00,79.36,79.4,79.3,79.35,51144.0,54.772,54.7996,54.7306,54.7651,51144.0
2015-07-31 13:35:00,79.34,79.46,79.31,79.35,36465.0,54.7582,54.841,54.7375,54.7651,36465.0
2015-07-31 13:40:00,79.37,79.55,79.36,79.5,18385.0,54.7789,54.9031,54.772,54.8686,18385.0
2015-07-31 13:45:00,79.51,79.74,79.5,79.65,25368.0,54.8755,55.0342,54.8686,54.9721,25368.0
2015-07-31 13:50:00,79.65,79.74,79.64,79.71,22210.0,54.9721,55.0342,54.9652,55.0135,22210.0
2015-07-31 13:55:00,79.71,79.96,79.68,79.75,34326.0,55.0135,55.1861,54.9928,55.0411,34326.0
2015-07-31 14:00:00,79.72,79.84,79.64,79.71,32287.0,55.0204,55.1032,54.9652,55.0135,32287.0
2015-07-31 14:05:00,79.71,79.8,79.67,79.77,17483.0,55.0135,55.0756,54.9859,55.0549,17483.0
2015-07-31 14:10:00,79.76,79.8,79.69,79.74,17704.0,55.048,55.0756,54.9997,55.0342,17704.0
2015-07-31 14:15:00,79.75,79.78,79.7,79.77,17514.0,55.0411,55.0618,55.0066,55.0549,17514.0
2015-07-31 14:20:00,79.77,79.81,79.68,79.75,24110.0,55.0549,55.0825,54.9928,55.0411,24110.0
2015-07-31 14:25:00,79.75,79.75,79.64,79.65,14758.0,55.0411,55.0411,54.9652,54.9721,14758.0
2015-07-31 14:30:00,79.64,79.64,79.56,79.56,29145.0,54.9652,54.9652,54.91,54.91,29145.0
2015-07-31 14:35:00,79.56,79.58,79.45,79.58,27846.0,54.91,54.9238,54.8341,54.9238,27846.0
2015-07-31 14:40:00,79.55,79.56,79.36,79.44,29034.0,54.9031,54.91,54.772,54.8272,29034.0
2015-07-31 14:45:00,79.44,79.46,79.31,79.4,29654.0,54.8272,54.841,54.7375,54.7996,29654.0
2015-07-31 14:50:00,79.41,79.62,79.39,79.62,11376.0,54.8065,54.9514,54.7927,54.9514,11376.0
2015-07-31 14:55:00,79.62,79.7,79.58,79.63,24144.0,54.9514,55.0066,54.9238,54.9583,24144.0
2015-07-31 15:00:00,79.62,79.62,79.46,79.49,27579.0,54.9514,54.9514,54.841,54.8617,27579.0
2015-07-31 15:05:00,79.47,79.47,79.23,79.3,32672.0,54.8479,54.8479,54.6822,54.7306,32672.0
2015-07-31 15:10:00,79.31,79.43,79.29,79.42,19608.0,54.7375,54.8203,54.7237,54.8134,19608.0
2015-07-31 15:15:00,79.43,79.54,79.42,79.53,17194.0,54.8203,54.8962,54.8134,54.8893,17194.0
2015-07-31 15:20:00,79.53,79.55,79.45,79.52,29862.0,54.8893,54.9031,54.8341,54.8824,29862.0
2015-07-31 15:25:00,79.55,79.55,79.36,79.4,34877.0,54.9031,54.9031,54.772,54.7996,34877.0
2015-07-31 15:30:00,79.43,79.57,79.43,79.5,29914.0,54.8203,54.9169,54.8203,54.8686,29914.0
2015-07-31 15:35:00,79.51,79.54,79.29,79.42,39649.0,54.8755,54.8962,54.7237,54.8134,39649.0
2015-07-31 15:40:00,79.42,79.48,79.37,79.42,50988.0,54.8134,54.8548,54.7789,54.8134,50988.0
2015-07-31 15:45:00,79.41,79.45,79.36,79.37,60601.0,54.8065,54.8341,54.772,54.7789,60601.0
2015-07-31 15:50:00,79.38,79.42,79.29,79.42,77849.0,54.7858,54.8134,54.7237,54.8134,77849.0
2015-07-31 15:55:00,79.42,79.57,79.39,79.53,179931.0,54.8134,54.9169,54.7927,54.8893,179931.0
2015-08-03 09:30:00,78.67,79.5,78.58,79.27,92710.0,54.2957,54.8686,54.2336,54.7099,92710.0
2015-08-03 09:35:00,79.26,79.26,78.6,78.65,42517.0,54.7029,54.7029,54.2474,54.2819,42517.0
2015-08-03 09:40:00,78.69,78.7,78.25,78.27,40500.0,54.3096,54.3165,54.0059,54.0197,40500.0
2015-08-03 09:45:00,78.32,78.91,78.32,78.86,51487.0,54.0542,54.4614,54.0542,54.4269,51487.0
2015-08-03 09:50:00,78.9,79.1,78.87,79.04,29415.0,54.4545,54.5925,54.4338,54.5511,29415.0
2015-08-03 09:55:00,79.04,79.31,79.01,79.19,29407.0,54.5511,54.7375,54.5304,54.6546,29407.0
2015-08-03 10:00:00,79.24,79.36,79.01,79.02,28215.0,54.6891,54.772,54.5304,54.5373,28215.0
2015-08-03 10:05:00,79.04,79.34,79.0,79.05,32149.0,54.5511,54.7582,54.5235,54.558,32149.0
2015-08-03 10:10:00,79.09,79.61,79.09,79.55,29394.0,54.5856,54.9445,54.5856,54.9031,29394.0
2015-08-03 10:15:00,79.58,79.73,79.52,79.68,19311.0,54.9238,55.0273,54.8824,54.9928,19311.0
2015-08-03 10:20:00,79.67,79.85,79.64,79.83,23439.0,54.9859,55.1101,54.9652,55.0963,23439.0
2015-08-03 10:25:00,79.81,79.83,79.65,79.65,31083.0,55.0825,55.0963,54.9721,54.9721,31083.0
2015-08-03 10:30:00,79.66,79.74,79.5,79.74,40317.0,54.979,55.0342,54.8686,55.0342,40317.0
2015-08-03 10:35:00,79.74,79.74,79.54,79.65,39801.0,55.0342,55.0342,54.8962,54.9721,39801.0
2015-08-03 10:40:00,79.62,79.75,79.59,79.62,25201.0,54.9514,55.0411,54.9307,54.9514,25201.0
2015-08-03 10:45:00,79.63,79.64,79.49,79.62,38926.0,54.9583,54.9652,54.8617,54.9514,38926.0
2015-08-03 10:50:00,79.63,79.87,79.58,79.84,47975.0,54.9583,55.124,54.9238,55.1032,47975.0
2015-08-03 10:55:00,79.84,80.05,79.79,79.89,27281.0,55.1032,55.2482,55.0687,55.1378,27281.0
2015-08-03 11:00:00,79.87,79.99,79.77,79.84,30383.0,55.124,55.2068,55.0549,55.1032,30383.0
2015-08-03 11:05:00,79.85,80.09,79.84,80.09,32842.0,55.1101,55.2758,55.1032,55.2758,32842.0
2015-08-03 11:10:00,80.07,80.23,80.03,80.09,24574.0,55.262,55.3724,55.2344,55.2758,24574.0
2015-08-03 11:15:00,80.09,80.1,79.91,79.96,68854.0,55.2758,55.2827,55.1516,55.1861,68854.0
2015-08-03 11:20:00,79.93,79.98,79.74,79.83,19674.0,55.1654,55.1999,55.0342,55.0963,19674.0
2015-08-03 11:25:00,79.81,79.9,79.71,79.88,29811.0,55.0825,55.1447,55.0135,55.1309,29811.0
2015-08-03 11:30:00,79.89,79.99,79.77,79.97,27246.0,55.1378,55.2068,55.0549,55.193,27246.0
2015-08-03 11:35:00,79.96,80.03,79.91,79.95,18158.0,55.1861,55.2344,55.1516,55.1792,18158.0
2015-08-03 11:40:00,79.93,80.01,79.86,79.87,20883.0,55.1654,55.2206,55.1171,55.124,20883.0
2015-08-03 11:45:00,79.88,79.93,79.82,79.85,49026.0,55.1309,55.1654,55.0894,55.1101,49026.0
2015-08-03 11:50:00,79.87,79.9,79.82,79.89,31329.0,55.124,55.1447,55.0894,55.1378,31329.0
2015-08-03 11:55:00,79.88,79.9,79.81,79.88,46085.0,55.1309,55.1447,55.0825,55.1309,46085.0
2015-08-03 12:00:00,79.89,79.95,79.87,79.9,30377.0,55.1378,55.1792,55.124,55.1447,30377.0
2015-08-03 12:05:00,79.91,79.92,79.7,79.75,27771.0,55.1516,55.1585,55.0066,55.0411,27771.0
2015-08-03 12:10:00,79.76,79.86,79.72,79.86,18150.0,55.048,55.1171,55.0204,55.1171,18150.0
2015-08-03 12:15:00,79.87,79.98,79.85,79.91,32403.0,55.124,55.1999,55.1101,55.1516,32403.0
2015-08-03 12:20:00,79.9,79.95,79.81,79.86,33415.0,55.1447,55.1792,55.0825,55.1171,33415.0
2015-08-03 12:25:00,79.86,79.91,79.7,79.71,23082.0,55.1171,55.1516,55.0066,55.0135,23082.0
2015-08-03 12:30:00,79.72,79.79,79.61,79.7,24370.0,55.0204,55.0687,54.9445,55.0066,24370.0
2015-08-03 12:35:00,79.7,79.76,79.64,79.65,29769.0,55.0066,55.048,54.9652,54.9721,29769.0
2015-08-03 12:40:00,79.64,79.64,79.51,79.54,30950.0,54.9652,54.9652,54.8755,54.8962,30950.0
2015-08-03 12:45:00,79.53,79.56,79.38,79.56,29923.0,54.8893,54.91,54.7858,54.91,29923.0
2015-08-03 12:50:00,79.51,79.55,79.37,79.38,31987.0,54.8755,54.9031,54.7789,54.7858,31987.0
2015-08-03 12:55:00,79.37,79.56,79.32,79.54,35844.0,54.7789,54.91,54.7444,54.8962,35844.0
2015-08-03 13:00:00,79.54,79.54,79.31,79.31,21711.0,54.8962,54.8962,54.7375,54.7375,21711.0
2015-08-03 13:05:00,79.3,79.31,79.19,79.22,44545.0,54.7306,54.7375,54.6546,54.6753,44545.0
2015-08-03 13:10:00,79.2,79.23,79.14,79.14,41016.0,54.6615,54.6822,54.6201,54.6201,41016.0
2015-08-03 13:15:00,79.14,79.28,79.14,79.25,28662.0,54.6201,54.7168,54.6201,54.696,28662.0
2015-08-03 13:20:00,79.24,79.41,79.24,79.34,22632.0,54.6891,54.8065,54.6891,54.7582,22632.0
2015-08-03 13:25:00,79.33,79.51,79.29,79.5,19942.0,54.7513,54.8755,54.7237,54.8686,19942.0
2015-08-03 13:30:00,79.5,79.58,79.4,79.55,24557.0,54.8686,54.9238,54.7996,54.9031,24557.0
2015-08-03 13:35:00,79.53,79.64,79.48,79.51,25739.0,54.8893,54.9652,54.8548,54.8755,25739.0
2015-08-03 13:40:00,79.53,79.55,79.48,79.48,15039.0,54.8893,54.9031,54.8548,54.8548,15039.0
2015-08-03 13:45:00,79.48,79.66,79.42,79.66,23323.0,54.8548,54.979,54.8134,54.979,23323.0
2015-08-03 13:50:00,79.65,79.67,79.6,79.64,23077.0,54.9721,54.9859,54.9376,54.9652,23077.0
2015-08-03 13:55:00,79.61,79.62,79.49,79.57,34775.0,54.9445,54.9514,54.8617,54.9169,34775.0
2015-08-03 14:00:00,79.57,79.57,79.51,79.57,26223.0,54.9169,54.9169,54.8755,54.9169,26223.0
2015-08-03 14:05:00,79.57,79.59,79.35,79.38,30203.0,54.9169,54.9307,54.7651,54.7858,30203.0
2015-08-03 14:10:00,79.37,79.37,79.26,79.28,29571.0,54.7789,54.7789,54.7029,54.7168,29571.0
2015-08-03 14:15:00,79.27,79.28,79.18,79.21,24471.0,54.7099,54.7168,54.6477,54.6684,24471.0
2015-08-03 14:20:00,79.22,79.23,79.16,79.17,43954.0,54.6753,54.6822,54.6339,54.6408,43954.0
2015-08-03 14:25:00,79.16,79.19,79.12,79.16,56982.0,54.6339,54.6546,54.6063,54.6339,56982.0
2015-08-03 14:30:00,79.15,79.15,79.07,79.11,50696.0,54.627,54.627,54.5718,54.5994,50696.0
2015-08-03 14:35:00,79.11,79.12,79.02,79.12,71759.0,54.5994,54.6063,54.5373,54.6063,71759.0
2015-08-03 14:40:00,79.11,79.18,79.02,79.09,77411.0,54.5994,54.6477,54.5373,54.5856,77411.0
2015-08-03 14:45:00,79.07,79.08,79.01,79.04,60923.0,54.5718,54.5787,54.5304,54.5511,60923.0
2015-08-03 14:50:00,79.04,79.14,79.02,79.11,42269.0,54.5511,54.6201,54.5373,54.5994,42269.0
2015-08-03 14:55:00,79.1,79.12,78.94,79.02,57742.0,54.5925,54.6063,54.4821,54.5373,57742.0
2015-08-03 15:00:00,78.99,79.11,78.99,79.06,63446.0,54.5166,54.5994,54.5166,54.5649,63446.0
2015-08-03 15:05:00,79.06,79.07,78.96,79.01,60245.0,54.5649,54.5718,54.4959,54.5304,60245.0
2015-08-03 15:10:00,79.0,79.01,78.93,78.96,44058.0,54.5235,54.5304,54.4752,54.4959,44058.0
2015-08-03 15:15:00,78.95,79.0,78.93,79.0,42030.0,54.489,54.5235,54.4752,54.5235,42030.0
2015-08-03 15:20:00,78.99,79.01,78.95,78.97,96625.0,54.5166,54.5304,54.489,54.5028,96625.0
2015-08-03 15:25:00,78.95,78.95,78.77,78.77,70194.0,54.489,54.489,54.3648,54.3648,70194.0
2015-08-03 15:30:00,78.77,78.81,78.74,78.74,93918.0,54.3648,54.3924,54.3441,54.3441,93918.0
2015-08-03 15:35:00,78.75,78.79,78.7,78.79,105675.0,54.351,54.3786,54.3165,54.3786,105675.0
2015-08-03 15:40:00,78.78,78.89,78.77,78.86,96042.0,54.3717,54.4476,54.3648,54.4269,96042.0
2015-08-03 15:45:00,78.86,78.86,78.63,78.64,106223.0,54.4269,54.4269,54.2681,54.275,106223.0
2015-08-03 15:50:00,78.65,78.67,78.57,78.61,103138.0,54.2819,54.2957,54.2267,54.2543,103138.0
2015-08-03 15:55:00,78.61,78.71,78.57,78.7,231136.0,54.2543,54.3234,54.2267,54.3165,231136.0
2015-08-04 09:30:00,79.11,79.21,79.0,79.16,72434.0,54.5994,54.6684,54.5235,54.6339,72434.0
2015-08-04 09:35:00,79.1,79.43,79.1,79.23,22300.0,54.5925,54.8203,54.5925,54.6822,22300.0
2015-08-04 09:40:00,79.23,79.42,79.19,79.37,27225.0,54.6822,54.8134,54.6546,54.7789,27225.0
2015-08-04 09:45:00,79.38,79.43,79.26,79.38,35106.0,54.7858,54.8203,54.7029,54.7858,35106.0
2015-08-04 09:50:00,79.38,79.42,79.18,79.27,78415.0,54.7858,54.8134,54.6477,54.7099,78415.0
2015-08-04 09:55:00,79.28,79.28,79.15,79.21,35922.0,54.7168,54.7168,54.627,54.6684,35922.0
2015-08-04 10:00:00,79.2,79.22,78.81,78.83,31441.0,54.6615,54.6753,54.3924,54.4062,31441.0
2015-08-04 10:05:00,78.78,78.8,78.59,78.79,45641.0,54.3717,54.3855,54.2405,54.3786,45641.0
2015-08-04 10:10:00,78.79,78.86,78.69,78.69,37517.0,54.3786,54.4269,54.3096,54.3096,37517.0
2015-08-04 10:15:00,78.69,78.72,78.51,78.53,39697.0,54.3096,54.3303,54.1853,54.1991,39697.0
2015-08-04 10:20:00,78.51,78.56,78.41,78.51,52343.0,54.1853,54.2198,54.1163,54.1853,52343.0
2015-08-04 10:25:00,78.48,78.76,78.41,78.43,40911.0,54.1646,54.3579,54.1163,54.1301,40911.0
2015-08-04 10:30:00,78.44,78.58,78.41,78.53,17161.0,54.137,54.2336,54.1163,54.1991,17161.0
2015-08-04 10:35:00,78.51,78.63,78.39,78.54,29408.0,54.1853,54.2681,54.1025,54.206,29408.0
2015-08-04 10:40:00,78.55,78.77,78.55,78.65,27721.0,54.2129,54.3648,54.2129,54.2819,27721.0
2015-08-04 10:45:00,78.64,78.7,78.53,78.57,26117.0,54.275,54.3165,54.1991,54.2267,26117.0
2015-08-04 10:50:00,78.59,78.65,78.44,78.5,44134.0,54.2405,54.2819,54.137,54.1784,44134.0
2015-08-04 10:55:00,78.5,78.67,78.48,78.64,39808.0,54.1784,54.2957,54.1646,54.275,39808.0
2015-08-04 11:00:00,78.67,78.75,78.6,78.64,18221.0,54.2957,54.351,54.2474,54.275,18221.0
2015-08-04 11:05:00,78.64,78.88,78.64,78.75,17312.0,54.275,54.4407,54.275,54.351,17312.0
2015-08-04 11:10:00,78.77,78.85,78.66,78.72,17469.0,54.3648,54.42,54.2888,54.3303,17469.0
2015-08-04 11:15:00,78.7,78.7,78.59,78.64,16074.0,54.3165,54.3165,54.2405,54.275,16074.0
2015-08-04 11:20:00,78.64,78.79,78.6,78.72,13109.0,54.275,54.3786,54.2474,54.3303,13109.0
2015-08-04 11:25:00,78.71,78.75,78.63,78.74,21908.0,54.3234,54.351,54.2681,54.3441,21908.0
2015-08-04 11:30:00,78.74,78.75,78.61,78.62,45542.0,54.3441,54.351,54.2543,54.2612,45542.0
2015-08-04 11:35:00,78.66,78.73,78.64,78.66,36058.0,54.2888,54.3372,54.275,54.2888,36058.0
2015-08-04 11:40:00,78.65,78.89,78.65,78.85,28237.0,54.2819,54.4476,54.2819,54.42,28237.0
2015-08-04 11:45:00,78.88,78.88,78.68,78.7,26710.0,54.4407,54.4407,54.3026,54.3165,26710.0
2015-08-04 11:50:00,78.73,78.93,78.72,78.84,31139.0,54.3372,54.4752,54.3303,54.4131,31139.0
2015-08-04 11:55:00,78.82,78.98,78.79,78.98,19313.0,54.3993,54.5097,54.3786,54.5097,19313.0
2015-08-04 12:00:00,78.96,79.01,78.9,78.93,12103.0,54.4959,54.5304,54.4545,54.4752,12103.0
2015-08-04 12:05:00,78.9,79.0,78.87,78.92,11526.0,54.4545,54.5235,54.4338,54.4683,11526.0
2015-08-04 12:10:00,78.94,78.96,78.88,78.9,10779.0,54.4821,54.4959,54.4407,54.4545,10779.0
2015-08-04 12:15:00,78.9,78.9,78.79,78.89,17394.0,54.4545,54.4545,54.3786,54.4476,17394.0
2015-08-04 12:20:00,78.88,78.88,78.74,78.77,17566.0,54.4407,54.4407,54.3441,54.3648,17566.0
2015-08-04 12:25:00,78.76,78.84,78.71,78.8,13445.0,54.3579,54.4131,54.3234,54.3855,13445.0
2015-08-04 12:30:00,78.8,78.84,78.72,78.72,12268.0,54.3855,54.4131,54.3303,54.3303,12268.0
2015-08-04 12:35:00,78.7,78.7,78.63,78.65,9044.0,54.3165,54.3165,54.2681,54.2819,9044.0
2015-08-04 12:40:00,78.64,78.68,78.56,78.56,21505.0,54.275,54.3026,54.2198,54.2198,21505.0
2015-08-04 12:45:00,78.54,78.56,78.47,78.55,26815.0,54.206,54.2198,54.1577,54.2129,26815.0
2015-08-04 12:50:00,78.55,78.6,78.53,78.6,16449.0,54.2129,54.2474,54.1991,54.2474,16449.0
2015-08-04 12:55:00,78.6,78.6,78.53,78.53,25652.0,54.2474,54.2474,54.1991,54.1991,25652.0
2015-08-04 13:00:00,78.51,78.58,78.46,78.58,21958.0,54.1853,54.2336,54.1508,54.2336,21958.0
2015-08-04 13:05:00,78.58,78.64,78.54,78.55,15320.0,54.2336,54.275,54.206,54.2129,15320.0
2015-08-04 13:10:00,78.55,78.6,78.54,78.54,11606.0,54.2129,54.2474,54.206,54.206,11606.0
2015-08-04 13:15:00,78.54,78.65,78.53,78.61,31457.0,54.206,54.2819,54.1991,54.2543,31457.0
2015-08-04 13:20:00,78.6,78.66,78.6,78.65,22696.0,54.2474,54.2888,54.2474,54.2819,22696.0
2015-08-04 13:25:00,78.64,78.66,78.59,78.61,17298.0,54.275,54.2888,54.2405,54.2543,17298.0
2015-08-04 13:30:00,78.62,78.79,78.62,78.71,36822.0,54.2612,54.3786,54.2612,54.3234,36822.0
2015-08-04 13:35:00,78.7,78.79,78.68,78.73,21591.0,54.3165,54.3786,54.3026,54.3372,21591.0
2015-08-04 13:40:00,78.74,78.74,78.65,78.68,13293.0,54.3441,54.3441,54.2819,54.3026,13293.0
2015-08-04 13:45:00,78.67,78.71,78.51,78.51,27897.0,54.2957,54.3234,54.1853,54.1853,27897.0
2015-08-04 13:50:00,78.52,78.6,78.41,78.43,16228.0,54.1922,54.2474,54.1163,54.1301,16228.0
2015-08-04 13:55:00,78.46,78.55,78.43,78.46,26996.0,54.1508,54.2129,54.1301,54.1508,26996.0
2015-08-04 14:00:00,78.46,78.46,78.35,78.35,35761.0,54.1508,54.1508,54.0749,54.0749,35761.0
2015-08-04 14:05:00,78.35,78.46,78.24,78.24,34315.0,54.0749,54.1508,53.999,53.999,34315.0
2015-08-04 14:10:00,78.24,78.24,78.11,78.16,43061.0,53.999,53.999,53.9093,53.9438,43061.0
2015-08-04 14:15:00,78.18,78.28,78.17,78.22,34949.0,53.9576,54.0266,53.9507,53.9852,34949.0
2015-08-04 14:20:00,78.22,78.38,78.19,78.34,53046.0,53.9852,54.0956,53.9645,54.068,53046.0
2015-08-04 14:25:00,78.34,78.39,78.29,78.29,43325.0,54.068,54.1025,54.0335,54.0335,43325.0
2015-08-04 14:30:00,78.29,78.33,78.17,78.27,73280.0,54.0335,54.0611,53.9507,54.0197,73280.0
2015-08-04 14:35:00,78.26,78.39,78.22,78.36,46593.0,54.0128,54.1025,53.9852,54.0818,46593.0
2015-08-04 14:40:00,78.37,78.4,78.28,78.3,48939.0,54.0887,54.1094,54.0266,54.0404,48939.0
2015-08-04 14:45:00,78.31,78.49,78.29,78.48,61634.0,54.0473,54.1715,54.0335,54.1646,61634.0
2015-08-04 14:50:00,78.48,78.53,78.45,78.48,76247.0,54.1646,54.1991,54.1439,54.1646,76247.0
2015-08-04 14:55:00,78.48,78.57,78.46,78.5,72475.0,54.1646,54.2267,54.1508,54.1784,72475.0
2015-08-04 15:00:00,78.5,78.55,78.45,78.47,57841.0,54.1784,54.2129,54.1439,54.1577,57841.0
2015-08-04 15:05:00,78.46,78.54,78.43,78.48,34282.0,54.1508,54.206,54.1301,54.1646,34282.0
2015-08-04 15:10:00,78.49,78.5,78.46,78.48,46226.0,54.1715,54.1784,54.1508,54.1646,46226.0
2015-08-04 15:15:00,78.48,78.53,78.45,78.51,55804.0,54.1646,54.1991,54.1439,54.1853,55804.0
2015-08-04 15:20:00,78.52,78.61,78.49,78.57,110742.0,54.1922,54.2543,54.1715,54.2267,110742.0
2015-08-04 15:25:00,78.57,78.57,78.38,78.43,52029.0,54.2267,54.2267,54.0956,54.1301,52029.0
2015-08-04 15:30:00,78.43,78.45,78.34,78.41,73324.0,54.1301,54.1439,54.068,54.1163,73324.0
2015-08-04 15:35:00,78.4,78.42,78.19,78.19,65174.0,54.1094,54.1232,53.9645,53.9645,65174.0
2015-08-04 15:40:00,78.2,78.29,78.09,78.2,94565.0,53.9714,54.0335,53.8954,53.9714,94565.0
2015-08-04 15:45:00,78.2,78.31,78.15,78.3,100395.0,53.9714,54.0473,53.9369,54.0404,100395.0
2015-08-04 15:50:00,78.3,78.32,78.22,78.27,87995.0,54.0404,54.0542,53.9852,54.0197,87995.0
2015-08-04 15:55:00,78.26,78.3,78.19,78.27,247474.0,54.0128,54.0404,53.9645,54.0197,247474.0
2015-08-05 09:30:00,79.57,80.45,79.32,80.03,92760.0,54.9169,55.5243,54.7444,55.2344,92760.0
2015-08-05 09:35:00,80.13,80.33,80.02,80.03,46541.0,55.3034,55.4414,55.2275,55.2344,46541.0
2015-08-05 09:40:00,80.02,80.11,79.88,79.94,33204.0,55.2275,55.2896,55.1309,55.1723,33204.0
2015-08-05 09:45:00,79.94,80.06,79.48,79.58,48217.0,55.1723,55.2551,54.8548,54.9238,48217.0
2015-08-05 09:50:00,79.58,79.58,79.02,79.13,42507.0,54.9238,54.9238,54.5373,54.6132,42507.0
2015-08-05 09:55:00,79.09,79.11,78.74,79.08,32262.0,54.5856,54.5994,54.3441,54.5787,32262.0
2015-08-05 10:00:00,79.11,79.2,79.06,79.1,28100.0,54.5994,54.6615,54.5649,54.5925,28100.0
2015-08-05 10:05:00,79.09,79.19,79.09,79.19,21129.0,54.5856,54.6546,54.5856,54.6546,21129.0
2015-08-05 10:10:00,79.2,79.45,79.19,79.34,26156.0,54.6615,54.8341,54.6546,54.7582,26156.0
2015-08-05 10:15:00,79.39,79.58,79.38,79.52,30401.0,54.7927,54.9238,54.7858,54.8824,30401.0
2015-08-05 10:20:00,79.52,79.63,79.52,79.61,19650.0,54.8824,54.9583,54.8824,54.9445,19650.0
2015-08-05 10:25:00,79.61,79.65,79.54,79.65,20536.0,54.9445,54.9721,54.8962,54.9721,20536.0
2015-08-05 10:30:00,79.66,79.81,79.52,79.58,38663.0,54.979,55.0825,54.8824,54.9238,38663.0
2015-08-05 10:35:00,79.57,79.77,79.54,79.65,26334.0,54.9169,55.0549,54.8962,54.9721,26334.0
2015-08-05 10:40:00,79.67,79.7,79.55,79.56,52311.0,54.9859,55.0066,54.9031,54.91,52311.0
2015-08-05 10:45:00,79.57,79.63,79.51,79.55,25404.0,54.9169,54.9583,54.8755,54.9031,25404.0
2015-08-05 10:50:00,79.56,79.64,79.44,79.6,21901.0,54.91,54.9652,54.8272,54.9376,21901.0
2015-08-05 10:55:00,79.61,79.64,79.49,79.58,33983.0,54.9445,54.9652,54.8617,54.9238,33983.0
2015-08-05 11:00:00,79.58,79.64,79.47,79.57,20106.0,54.9238,54.9652,54.8479,54.9169,20106.0
2015-08-05 11:05:00,79.56,79.59,79.46,79.52,22174.0,54.91,54.9307,54.841,54.8824,22174.0
2015-08-05 11:10:00,79.51,79.62,79.51,79.6,27761.0,54.8755,54.9514,54.8755,54.9376,27761.0
2015-08-05 11:15:00,79.6,79.72,79.59,79.67,26525.0,54.9376,55.0204,54.9307,54.9859,26525.0
2015-08-05 11:20:00,79.67,79.88,79.67,79.8,21794.0,54.9859,55.1309,54.9859,55.0756,21794.0
2015-08-05 11:25:00,79.81,79.87,79.77,79.84,127905.0,55.0825,55.124,55.0549,55.1032,127905.0
2015-08-05 11:30:00,79.83,79.99,79.8,79.91,38467.0,55.0963,55.2068,55.0756,55.1516,38467.0
2015-08-05 11:35:00,79.92,79.99,79.7,79.71,28002.0,55.1585,55.2068,55.0066,55.0135,28002.0
2015-08-05 11:40:00,79.69,79.69,79.44,79.44,20838.0,54.9997,54.9997,54.8272,54.8272,20838.0
2015-08-05 11:45:00,79.45,79.66,79.45,79.57,21195.0,54.8341,54.979,54.8341,54.9169,21195.0
2015-08-05 11:50:00,79.54,79.56,79.28,79.28,35083.0,54.8962,54.91,54.7168,54.7168,35083.0
2015-08-05 11:55:00,79.26,79.39,79.13,79.21,26278.0,54.7029,54.7927,54.6132,54.6684,26278.0
2015-08-05 12:00:00,79.18,79.29,79.16,79.17,16355.0,54.6477,54.7237,54.6339,54.6408,16355.0
2015-08-05 12:05:00,79.18,79.26,79.14,79.21,17290.0,54.6477,54.7029,54.6201,54.6684,17290.0
2015-08-05 12:10:00,79.2,79.3,79.15,79.18,15537.0,54.6615,54.7306,54.627,54.6477,15537.0
2015-08-05 12:15:00,79.18,79.22,79.09,79.15,16296.0,54.6477,54.6753,54.5856,54.627,16296.0
2015-08-05 12:20:00,79.1,79.22,79.05,79.1,20254.0,54.5925,54.6753,54.558,54.5925,20254.0
2015-08-05 12:25:00,79.08,79.15,79.08,79.09,15616.0,54.5787,54.627,54.5787,54.5856,15616.0
2015-08-05 12:30:00,79.04,79.04,78.86,78.91,18281.0,54.5511,54.5511,54.4269,54.4614,18281.0
2015-08-05 12:35:00,78.91,78.94,78.79,78.83,31538.0,54.4614,54.4821,54.3786,54.4062,31538.0
2015-08-05 12:40:00,78.82,78.93,78.81,78.87,18651.0,54.3993,54.4752,54.3924,54.4338,18651.0
2015-08-05 12:45:00,78.86,78.96,78.81,78.9,13229.0,54.4269,54.4959,54.3924,54.4545,13229.0
2015-08-05 12:50:00,78.88,78.9,78.8,78.89,14256.0,54.4407,54.4545,54.3855,54.4476,14256.0
2015-08-05 12:55:00,78.92,79.24,78.92,79.13,29837.0,54.4683,54.6891,54.4683,54.6132,29837.0
2015-08-05 13:00:00,79.15,79.16,78.94,78.94,49303.0,54.627,54.6339,54.4821,54.4821,49303.0
2015-08-05 13:05:00,78.95,79.03,78.89,78.93,42075.0,54.489,54.5442,54.4476,54.4752,42075.0
2015-08-05 13:10:00,78.93,78.98,78.87,78.92,27344.0,54.4752,54.5097,54.4338,54.4683,27344.0
2015-08-05 13:15:00,78.94,78.95,78.85,78.89,13648.0,54.4821,54.489,54.42,54.4476,13648.0
2015-08-05 13:20:00,78.88,78.89,78.74,78.75,21640.0,54.4407,54.4476,54.3441,54.351,21640.0
2015-08-05 13:25:00,78.75,78.79,78.67,78.73,28725.0,54.351,54.3786,54.2957,54.3372,28725.0
2015-08-05 13:30:00,78.74,78.8,78.73,78.75,17688.0,54.3441,54.3855,54.3372,54.351,17688.0
2015-08-05 13:35:00,78.74,78.81,78.7,78.74,31404.0,54.3441,54.3924,54.3165,54.3441,31404.0
2015-08-05 13:40:00,78.74,78.8,78.72,78.74,20532.0,54.3441,54.3855,54.3303,54.3441,20532.0
2015-08-05 13:45:00,78.73,78.75,78.67,78.68,15100.0,54.3372,54.351,54.2957,54.3026,15100.0
2015-08-05 13:50:00,78.67,78.68,78.59,78.61,11945.0,54.2957,54.3026,54.2405,54.2543,11945.0
2015-08-05 13:55:00,78.61,78.74,78.61,78.64,16955.0,54.2543,54.3441,54.2543,54.275,16955.0
2015-08-05 14:00:00,78.61,78.73,78.6,78.7,19755.0,54.2543,54.3372,54.2474,54.3165,19755.0
2015-08-05 14:05:00,78.68,78.76,78.66,78.7,22890.0,54.3026,54.3579,54.2888,54.3165,22890.0
2015-08-05 14:10:00,78.69,78.76,78.68,78.7,11047.0,54.3096,54.3579,54.3026,54.3165,11047.0
2015-08-05 14:15:00,78.7,78.71,78.59,78.67,20662.0,54.3165,54.3234,54.2405,54.2957,20662.0
2015-08-05 14:20:00,78.66,78.78,78.66,78.74,21749.0,54.2888,54.3717,54.2888,54.3441,21749.0
2015-08-05 14:25:00,78.73,78.78,78.71,78.75,21018.0,54.3372,54.3717,54.3234,54.351,21018.0
2015-08-05 14:30:00,78.76,78.78,78.7,78.7,31053.0,54.3579,54.3717,54.3165,54.3165,31053.0
2015-08-05 14:35:00,78.7,78.8,78.7,78.75,49400.0,54.3165,54.3855,54.3165,54.351,49400.0
2015-08-05 14:40:00,78.76,78.81,78.68,78.75,41522.0,54.3579,54.3924,54.3026,54.351,41522.0
2015-08-05 14:45:00,78.74,78.75,78.64,78.68,39234.0,54.3441,54.351,54.275,54.3026,39234.0
2015-08-05 14:50:00,78.69,78.69,78.56,78.69,22662.0,54.3096,54.3096,54.2198,54.3096,22662.0
2015-08-05 14:55:00,78.7,78.71,78.62,78.65,25360.0,54.3165,54.3234,54.2612,54.2819,25360.0
2015-08-05 15:00:00,78.66,78.71,78.62,78.64,35754.0,54.2888,54.3234,54.2612,54.275,35754.0
2015-08-05 15:05:00,78.64,78.73,78.63,78.7,24402.0,54.275,54.3372,54.2681,54.3165,24402.0
2015-08-05 15:10:00,78.7,78.78,78.69,78.69,27994.0,54.3165,54.3717,54.3096,54.3096,27994.0
2015-08-05 15:15:00,78.68,78.77,78.67,78.69,29650.0,54.3026,54.3648,54.2957,54.3096,29650.0
2015-08-05 15:20:00,78.68,78.73,78.65,78.71,27451.0,54.3026,54.3372,54.2819,54.3234,27451.0
2015-08-05 15:25:00,78.71,78.75,78.63,78.67,33401.0,54.3234,54.351,54.2681,54.2957,33401.0
2015-08-05 15:30:00,78.66,78.66,78.51,78.57,39308.0,54.2888,54.2888,54.1853,54.2267,39308.0
2015-08-05 15:35:00,78.57,78.6,78.5,78.52,44074.0,54.2267,54.2474,54.1784,54.1922,44074.0
2015-08-05 15:40:00,78.52,78.54,78.46,78.48,39970.0,54.1922,54.206,54.1508,54.1646,39970.0
2015-08-05 15:45:00,78.49,78.5,78.35,78.37,60692.0,54.1715,54.1784,54.0749,54.0887,60692.0
2015-08-05 15:50:00,78.35,78.42,78.26,78.27,91457.0,54.0749,54.1232,54.0128,54.0197,91457.0
2015-08-05 15:55:00,78.27,78.32,78.19,78.26,201432.0,54.0197,54.0542,53.9645,54.0128,201432.0
2015-08-06 09:30:00,78.45,78.77,78.3,78.63,44201.0,54.1439,54.3648,54.0404,54.2681,44201.0
2015-08-06 09:35:00,78.5,78.65,78.13,78.55,58384.0,54.1784,54.2819,53.9231,54.2129,58384.0
2015-08-06 09:40:00,78.53,78.59,78.03,78.07,47763.0,54.1991,54.2405,53.854,53.8816,47763.0
2015-08-06 09:45:00,78.04,78.36,77.94,78.36,65360.0,53.8609,54.0818,53.7919,54.0818,65360.0
2015-08-06 09:50:00,78.36,78.58,78.33,78.37,36766.0,54.0818,54.2336,54.0611,54.0887,36766.0
2015-08-06 09:55:00,78.36,78.71,78.29,78.7,54437.0,54.0818,54.3234,54.0335,54.3165,54437.0
2015-08-06 10:00:00,78.69,78.84,78.62,78.63,51270.0,54.3096,54.4131,54.2612,54.2681,51270.0
2015-08-06 10:05:00,78.61,78.78,78.61,78.68,59736.0,54.2543,54.3717,54.2543,54.3026,59736.0
2015-08-06 10:10:00,78.65,78.77,78.65,78.7,104453.0,54.2819,54.3648,54.2819,54.3165,104453.0
2015-08-06 10:15:00,78.7,78.72,78.55,78.58,57601.0,54.3165,54.3303,54.2129,54.2336,57601.0
2015-08-06 10:20:00,78.6,78.72,78.55,78.72,35812.0,54.2474,54.3303,54.2129,54.3303,35812.0
2015-08-06 10:25:00,78.71,78.76,78.6,78.64,43506.0,54.3234,54.3579,54.2474,54.275,43506.0
2015-08-06 10:30:00,78.62,78.79,78.54,78.79,112440.0,54.2612,54.3786,54.206,54.3786,112440.0
2015-08-06 10:35:00,78.79,79.09,78.76,79.09,127920.0,54.3786,54.5856,54.3579,54.5856,127920.0
2015-08-06 10:40:00,79.06,79.25,79.03,79.24,33995.0,54.5649,54.696,54.5442,54.6891,33995.0
2015-08-06 10:45:00,79.24,79.69,79.22,79.66,43654.0,54.6891,54.9997,54.6753,54.979,43654.0
2015-08-06 10:50:00,79.67,79.68,79.57,79.63,61770.0,54.9859,54.9928,54.9169,54.9583,61770.0
2015-08-06 10:55:00,79.63,79.69,79.38,79.55,54056.0,54.9583,54.9997,54.7858,54.9031,54056.0
2015-08-06 11:00:00,79.54,79.63,79.45,79.57,45159.0,54.8962,54.9583,54.8341,54.9169,45159.0
2015-08-06 11:05:00,79.57,79.57,79.31,79.37,39719.0,54.9169,54.9169,54.7375,54.7789,39719.0
2015-08-06 11:10:00,79.36,79.4,79.24,79.37,35923.0,54.772,54.7996,54.6891,54.7789,35923.0
2015-08-06 11:15:00,79.37,79.37,79.2,79.27,33830.0,54.7789,54.7789,54.6615,54.7099,33830.0
2015-08-06 11:20:00,79.27,79.28,79.11,79.18,34310.0,54.7099,54.7168,54.5994,54.6477,34310.0
2015-08-06 11:25:00,79.17,79.22,78.9,78.93,45701.0,54.6408,54.6753,54.4545,54.4752,45701.0
2015-08-06 11:30:00,78.95,79.02,78.83,78.88,166484.0,54.489,54.5373,54.4062,54.4407,166484.0
2015-08-06 11:35:00,78.91,79.02,78.88,79.01,58107.0,54.4614,54.5373,54.4407,54.5304,58107.0
2015-08-06 11:40:00,79.0,79.08,78.93,79.01,36955.0,54.5235,54.5787,54.4752,54.5304,36955.0
2015-08-06 11:45:00,79.01,79.06,78.92,79.06,36009.0,54.5304,54.5649,54.4683,54.5649,36009.0
2015-08-06 11:50:00,79.08,79.08,78.9,78.9,37370.0,54.5787,54.5787,54.4545,54.4545,37370.0
2015-08-06 11:55:00,78.91,78.93,78.66,78.71,40364.0,54.4614,54.4752,54.2888,54.3234,40364.0
2015-08-06 12:00:00,78.71,78.79,78.7,78.75,25896.0,54.3234,54.3786,54.3165,54.351,25896.0
2015-08-06 12:05:00,78.76,78.83,78.72,78.83,22162.0,54.3579,54.4062,54.3303,54.4062,22162.0
2015-08-06 12:10:00,78.83,78.87,78.8,78.86,50448.0,54.4062,54.4338,54.3855,54.4269,50448.0
2015-08-06 12:15:00,78.86,78.88,78.7,78.71,54021.0,54.4269,54.4407,54.3165,54.3234,54021.0
2015-08-06 12:20:00,78.7,78.72,78.4,78.47,59757.0,54.3165,54.3303,54.1094,54.1577,59757.0
2015-08-06 12:25:00,78.46,78.68,78.45,78.64,38781.0,54.1508,54.3026,54.1439,54.275,38781.0
2015-08-06 12:30:00,78.65,78.67,78.53,78.62,33067.0,54.2819,54.2957,54.1991,54.2612,33067.0
2015-08-06 12:35:00,78.6,78.6,78.46,78.49,31779.0,54.2474,54.2474,54.1508,54.1715,31779.0
2015-08-06 12:40:00,78.48,78.69,78.46,78.52,36147.0,54.1646,54.3096,54.1508,54.1922,36147.0
2015-08-06 12:45:00,78.5,78.53,78.41,78.49,72950.0,54.1784,54.1991,54.1163,54.1715,72950.0
2015-08-06 12:50:00,78.48,78.77,78.47,78.66,62485.0,54.1646,54.3648,54.1577,54.2888,62485.0
2015-08-06 12:55:00,78.68,78.68,78.56,78.64,42707.0,54.3026,54.3026,54.2198,54.275,42707.0
2015-08-06 13:00:00,78.62,78.73,78.54,78.73,28695.0,54.2612,54.3372,54.206,54.3372,28695.0
2015-08-06 13:05:00,78.71,78.82,78.69,78.75,32854.0,54.3234,54.3993,54.3096,54.351,32854.0
2015-08-06 13:10:00,78.77,78.8,78.67,78.77,33973.0,54.3648,54.3855,54.2957,54.3648,33973.0
2015-08-06 13:15:00,78.77,78.81,78.73,78.8,29605.0,54.3648,54.3924,54.3372,54.3855,29605.0
2015-08-06 13:20:00,78.79,79.06,78.71,79.05,130670.0,54.3786,54.5649,54.3234,54.558,130670.0
2015-08-06 13:25:00,79.02,79.06,78.98,79.06,32798.0,54.5373,54.5649,54.5097,54.5649,32798.0
2015-08-06 13:30:00,79.07,79.16,79.06,79.07,33989.0,54.5718,54.6339,54.5649,54.5718,33989.0
2015-08-06 13:35:00,79.09,79.12,79.02,79.08,32164.0,54.5856,54.6063,54.5373,54.5787,32164.0
2015-08-06 13:40:00,79.09,79.18,79.05,79.18,25789.0,54.5856,54.6477,54.558,54.6477,25789.0
2015-08-06 13:45:00,79.18,79.19,79.09,79.17,43795.0,54.6477,54.6546,54.5856,54.6408,43795.0
2015-08-06 13:50:00,79.17,79.28,79.11,79.19,24361.0,54.6408,54.7168,54.5994,54.6546,24361.0
2015-08-06 13:55:00,79.2,79.23,79.17,79.19,21688.0,54.6615,54.6822,54.6408,54.6546,21688.0
2015-08-06 14:00:00,79.18,79.26,79.11,79.12,39528.0,54.6477,54.7029,54.5994,54.6063,39528.0
2015-08-06 14:05:00,79.11,79.14,79.01,79.05,32675.0,54.5994,54.6201,54.5304,54.558,32675.0
2015-08-06 14:10:00,79.06,79.18,79.01,79.11,33814.0,54.5649,54.6477,54.5304,54.5994,33814.0
2015-08-06 14:15:00,79.13,79.28,79.08,79.23,24012.0,54.6132,54.7168,54.5787,54.6822,24012.0
2015-08-06 14:20:00,79.22,79.46,79.21,79.44,32406.0,54.6753,54.841,54.6684,54.8272,32406.0
2015-08-06 14:25:00,79.44,79.53,79.42,79.44,19837.0,54.8272,54.8893,54.8134,54.8272,19837.0
2015-08-06 14:30:00,79.47,79.59,79.46,79.53,29463.0,54.8479,54.9307,54.841,54.8893,29463.0
2015-08-06 14:35:00,79.53,79.57,79.45,79.47,25604.0,54.8893,54.9169,54.8341,54.8479,25604.0
2015-08-06 14:40:00,79.45,79.56,79.45,79.49,27565.0,54.8341,54.91,54.8341,54.8617,27565.0
2015-08-06 14:45:00,79.48,79.59,79.46,79.51,26687.0,54.8548,54.9307,54.841,54.8755,26687.0
2015-08-06 14:50:00,79.5,79.62,79.46,79.54,32613.0,54.8686,54.9514,54.841,54.8962,32613.0
2015-08-06 14:55:00,79.53,79.58,79.47,79.57,37424.0,54.8893,54.9238,54.8479,54.9169,37424.0
2015-08-06 15:00:00,79.58,79.63,79.55,79.57,30152.0,54.9238,54.9583,54.9031,54.9169,30152.0
2015-08-06 15:05:00,79.58,79.74,79.58,79.66,39386.0,54.9238,55.0342,54.9238,54.979,39386.0
2015-08-06 15:10:00,79.66,79.66,79.52,79.6,58180.0,54.979,54.979,54.8824,54.9376,58180.0
2015-08-06 15:15:00,79.59,79.76,79.58,79.76,42371.0,54.9307,55.048,54.9238,55.048,42371.0
2015-08-06 15:20:00,79.77,79.8,79.74,79.77,47408.0,55.0549,55.0756,55.0342,55.0549,47408.0
2015-08-06 15:25:00,79.77,79.77,79.7,79.71,44699.0,55.0549,55.0549,55.0066,55.0135,44699.0
2015-08-06 15:30:00,79.72,79.78,79.68,79.73,56497.0,55.0204,55.0618,54.9928,55.0273,56497.0
2015-08-06 15:35:00,79.73,79.73,79.6,79.7,55006.0,55.0273,55.0273,54.9376,55.0066,55006.0
2015-08-06 15:40:00,79.7,79.85,79.68,79.82,73415.0,55.0066,55.1101,54.9928,55.0894,73415.0
2015-08-06 15:45:00,79.83,79.86,79.71,79.73,72309.0,55.0963,55.1171,55.0135,55.0273,72309.0
2015-08-06 15:50:00,79.73,79.73,79.61,79.61,90539.0,55.0273,55.0273,54.9445,54.9445,90539.0
2015-08-06 15:55:00,79.61,79.7,79.52,79.66,264214.0,54.9445,55.0066,54.8824,54.979,264214.0
2015-08-07 09:30:00,79.27,79.34,78.97,79.18,53975.0,54.7099,54.7582,54.5028,54.6477,53975.0
2015-08-07 09:35:00,79.15,79.49,79.07,79.24,25364.0,54.627,54.8617,54.5718,54.6891,25364.0
2015-08-07 09:40:00,79.39,79.71,79.24,79.45,44750.0,54.7927,55.0135,54.6891,54.8341,44750.0
2015-08-07 09:45:00,79.5,79.69,79.42,79.69,49127.0,54.8686,54.9997,54.8134,54.9997,49127.0
2015-08-07 09:50:00,79.63,79.97,79.58,79.9,30091.0,54.9583,55.193,54.9238,55.1447,30091.0
2015-08-07 09:55:00,79.9,79.91,79.47,79.55,63331.0,55.1447,55.1516,54.8479,54.9031,63331.0
2015-08-07 10:00:00,79.56,79.63,79.19,79.51,49846.0,54.91,54.9583,54.6546,54.8755,49846.0
2015-08-07 10:05:00,79.45,79.69,79.37,79.67,17133.0,54.8341,54.9997,54.7789,54.9859,17133.0
2015-08-07 10:10:00,79.63,80.1,79.62,80.05,44527.0,54.9583,55.2827,54.9514,55.2482,44527.0
2015-08-07 10:15:00,80.08,80.31,80.05,80.3,25612.0,55.2689,55.4276,55.2482,55.4207,25612.0
2015-08-07 10:20:00,80.28,80.36,80.16,80.24,35617.0,55.4069,55.4621,55.3241,55.3793,35617.0
2015-08-07 10:25:00,80.23,80.23,80.0,80.05,32443.0,55.3724,55.3724,55.2137,55.2482,32443.0
2015-08-07 10:30:00,80.04,80.08,79.97,80.02,61350.0,55.2413,55.2689,55.193,55.2275,61350.0
2015-08-07 10:35:00,80.01,80.37,80.0,80.3,50927.0,55.2206,55.469,55.2137,55.4207,50927.0
2015-08-07 10:40:00,80.31,80.49,80.29,80.3,48731.0,55.4276,55.5519,55.4138,55.4207,48731.0
2015-08-07 10:45:00,80.32,80.58,80.27,80.51,38478.0,55.4345,55.614,55.4,55.5657,38478.0
2015-08-07 10:50:00,80.55,80.61,80.31,80.33,25385.0,55.5933,55.6347,55.4276,55.4414,25385.0
2015-08-07 10:55:00,80.31,80.36,80.21,80.32,21007.0,55.4276,55.4621,55.3586,55.4345,21007.0
2015-08-07 11:00:00,80.31,80.41,80.21,80.21,17940.0,55.4276,55.4966,55.3586,55.3586,17940.0
2015-08-07 11:05:00,80.19,80.28,80.05,80.09,26170.0,55.3448,55.4069,55.2482,55.2758,26170.0
2015-08-07 11:10:00,80.07,80.34,80.07,80.16,17778.0,55.262,55.4483,55.262,55.3241,17778.0
2015-08-07 11:15:00,80.15,80.16,79.94,79.97,27834.0,55.3172,55.3241,55.1723,55.193,27834.0
2015-08-07 11:20:00,79.97,80.03,79.86,80.0,34454.0,55.193,55.2344,55.1171,55.2137,34454.0
2015-08-07 11:25:00,79.97,80.03,79.79,79.92,32135.0,55.193,55.2344,55.0687,55.1585,32135.0
2015-08-07 11:30:00,79.88,79.89,79.75,79.89,23223.0,55.1309,55.1378,55.0411,55.1378,23223.0
2015-08-07 11:35:00,79.86,79.97,79.86,79.93,21082.0,55.1171,55.193,55.1171,55.1654,21082.0
2015-08-07 11:40:00,79.92,80.16,79.91,80.16,14736.0,55.1585,55.3241,55.1516,55.3241,14736.0
2015-08-07 11:45:00,80.16,80.37,80.02,80.12,36556.0,55.3241,55.469,55.2275,55.2965,36556.0
2015-08-07 11:50:00,80.14,80.16,79.98,80.02,13562.0,55.3103,55.3241,55.1999,55.2275,13562.0
2015-08-07 11:55:00,80.03,80.07,79.91,79.96,22801.0,55.2344,55.262,55.1516,55.1861,22801.0
2015-08-07 12:00:00,79.99,80.05,79.87,79.87,23427.0,55.2068,55.2482,55.124,55.124,23427.0
2015-08-07 12:05:00,79.86,80.05,79.86,80.02,21388.0,55.1171,55.2482,55.1171,55.2275,21388.0
2015-08-07 12:10:00,80.01,80.06,79.88,80.03,25461.0,55.2206,55.2551,55.1309,55.2344,25461.0
2015-08-07 12:15:00,80.03,80.2,79.99,80.08,21604.0,55.2344,55.3517,55.2068,55.2689,21604.0
2015-08-07 12:20:00,80.08,80.08,79.97,80.05,15166.0,55.2689,55.2689,55.193,55.2482,15166.0
2015-08-07 12:25:00,80.05,80.12,80.02,80.09,34546.0,55.2482,55.2965,55.2275,55.2758,34546.0
2015-08-07 12:30:00,80.09,80.09,79.93,79.93,17569.0,55.2758,55.2758,55.1654,55.1654,17569.0
2015-08-07 12:35:00,79.89,79.94,79.79,79.94,16297.0,55.1378,55.1723,55.0687,55.1723,16297.0
2015-08-07 12:40:00,79.92,80.01,79.92,79.97,13423.0,55.1585,55.2206,55.1585,55.193,13423.0
2015-08-07 12:45:00,79.97,79.97,79.82,79.84,9856.0,55.193,55.193,55.0894,55.1032,9856.0
2015-08-07 12:50:00,79.86,80.01,79.86,79.96,22005.0,55.1171,55.2206,55.1171,55.1861,22005.0
2015-08-07 12:55:00,79.96,80.0,79.85,79.96,14015.0,55.1861,55.2137,55.1101,55.1861,14015.0
2015-08-07 13:00:00,79.94,79.97,79.83,79.87,18954.0,55.1723,55.193,55.0963,55.124,18954.0
2015-08-07 13:05:00,79.89,79.99,79.87,79.97,13741.0,55.1378,55.2068,55.124,55.193,13741.0
2015-08-07 13:10:00,79.96,80.01,79.91,79.97,53708.0,55.1861,55.2206,55.1516,55.193,53708.0
2015-08-07 13:15:00,79.97,80.05,79.95,80.0,39496.0,55.193,55.2482,55.1792,55.2137,39496.0
2015-08-07 13:20:00,79.99,79.99,79.94,79.95,32763.0,55.2068,55.2068,55.1723,55.1792,32763.0
2015-08-07 13:25:00,79.95,80.02,79.93,79.98,23437.0,55.1792,55.2275,55.1654,55.1999,23437.0
2015-08-07 13:30:00,79.98,80.06,79.97,80.01,11803.0,55.1999,55.2551,55.193,55.2206,11803.0
2015-08-07 13:35:00,80.02,80.06,79.9,79.91,14328.0,55.2275,55.2551,55.1447,55.1516,14328.0
2015-08-07 13:40:00,79.92,80.01,79.92,79.97,13748.0,55.1585,55.2206,55.1585,55.193,13748.0
2015-08-07 13:45:00,79.97,80.09,79.97,80.02,17116.0,55.193,55.2758,55.193,55.2275,17116.0
2015-08-07 13:50:00,80.03,80.04,79.97,79.98,11332.0,55.2344,55.2413,55.193,55.1999,11332.0
2015-08-07 13:55:00,79.99,80.03,79.96,79.97,22444.0,55.2068,55.2344,55.1861,55.193,22444.0
2015-08-07 14:00:00,79.93,80.04,79.92,80.0,14858.0,55.1654,55.2413,55.1585,55.2137,14858.0
2015-08-07 14:05:00,80.0,80.03,79.97,80.0,10106.0,55.2137,55.2344,55.193,55.2137,10106.0
2015-08-07 14:10:00,80.01,80.04,79.94,79.94,17624.0,55.2206,55.2413,55.1723,55.1723,17624.0
2015-08-07 14:15:00,79.94,80.03,79.9,79.9,21990.0,55.1723,55.2344,55.1447,55.1447,21990.0
2015-08-07 14:20:00,79.89,79.91,79.77,79.87,22423.0,55.1378,55.1516,55.0549,55.124,22423.0
2015-08-07 14:25:00,79.86,79.92,79.83,79.87,13288.0,55.1171,55.1585,55.0963,55.124,13288.0
2015-08-07 14:30:00,79.88,79.96,79.88,79.95,16942.0,55.1309,55.1861,55.1309,55.1792,16942.0
2015-08-07 14:35:00,79.94,79.98,79.92,79.92,29508.0,55.1723,55.1999,55.1585,55.1585,29508.0
2015-08-07 14:40:00,79.93,79.93,79.76,79.81,17222.0,55.1654,55.1654,55.048,55.0825,17222.0
2015-08-07 14:45:00,79.79,79.79,79.69,79.75,22324.0,55.0687,55.0687,54.9997,55.0411,22324.0
2015-08-07 14:50:00,79.74,79.86,79.73,79.86,16353.0,55.0342,55.1171,55.0273,55.1171,16353.0
2015-08-07 14:55:00,79.85,79.87,79.77,79.78,27695.0,55.1101,55.124,55.0549,55.0618,27695.0
2015-08-07 15:00:00,79.75,79.77,79.63,79.63,29830.0,55.0411,55.0549,54.9583,54.9583,29830.0
2015-08-07 15:05:00,79.63,79.64,79.57,79.58,37555.0,54.9583,54.9652,54.9169,54.9238,37555.0
2015-08-07 15:10:00,79.58,79.59,79.51,79.55,29417.0,54.9238,54.9307,54.8755,54.9031,29417.0
2015-08-07 15:15:00,79.56,79.68,79.55,79.65,37255.0,54.91,54.9928,54.9031,54.9721,37255.0
2015-08-07 15:20:00,79.64,79.71,79.58,79.68,42664.0,54.9652,55.0135,54.9238,54.9928,42664.0
2015-08-07 15:25:00,79.69,79.77,79.66,79.73,32695.0,54.9997,55.0549,54.979,55.0273,32695.0
2015-08-07 15:30:00,79.73,79.76,79.65,79.68,42127.0,55.0273,55.048,54.9721,54.9928,42127.0
2015-08-07 15:35:00,79.69,79.69,79.58,79.66,49031.0,54.9997,54.9997,54.9238,54.979,49031.0
2015-08-07 15:40:00,79.66,79.72,79.48,79.53,45508.0,54.979,55.0204,54.8548,54.8893,45508.0
2015-08-07 15:45:00,79.53,79.62,79.49,79.59,65317.0,54.8893,54.9514,54.8617,54.9307,65317.0
2015-08-07 15:50:00,79.59,79.69,79.55,79.67,60597.0,54.9307,54.9997,54.9031,54.9859,60597.0
2015-08-07 15:55:00,79.67,79.7,79.55,79.67,213871.0,54.9859,55.0066,54.9031,54.9859,213871.0
2015-08-10 09:30:00,80.07,80.97,80.0,80.81,54738.0,55.262,55.8831,55.2137,55.7727,54738.0
2015-08-10 09:35:00,80.88,80.9,80.53,80.76,21823.0,55.821,55.8348,55.5795,55.7382,21823.0
2015-08-10 09:40:00,80.77,80.84,80.33,80.35,45984.0,55.7451,55.7934,55.4414,55.4552,45984.0
2015-08-10 09:45:00,80.43,80.55,80.33,80.42,37555.0,55.5104,55.5933,55.4414,55.5035,37555.0
2015-08-10 09:50:00,80.47,80.52,80.33,80.49,31525.0,55.5381,55.5726,55.4414,55.5519,31525.0
2015-08-10 09:55:00,80.49,80.53,80.27,80.38,41055.0,55.5519,55.5795,55.4,55.4759,41055.0
2015-08-10 10:00:00,80.38,80.59,80.37,80.48,52719.0,55.4759,55.6209,55.469,55.545,52719.0
2015-08-10 10:05:00,80.49,80.62,80.44,80.51,36996.0,55.5519,55.6416,55.5174,55.5657,36996.0
2015-08-10 10:10:00,80.52,80.84,80.52,80.83,35641.0,55.5726,55.7934,55.5726,55.7865,35641.0
2015-08-10 10:15:00,80.81,81.11,80.81,80.95,33840.0,55.7727,55.9798,55.7727,55.8693,33840.0
2015-08-10 10:20:00,80.97,81.09,80.9,80.91,36892.0,55.8831,55.966,55.8348,55.8417,36892.0
2015-08-10 10:25:00,80.95,80.95,80.81,80.86,43386.0,55.8693,55.8693,55.7727,55.8072,43386.0
2015-08-10 10:30:00,80.86,80.87,80.66,80.69,34323.0,55.8072,55.8141,55.6692,55.6899,34323.0
2015-08-10 10:35:00,80.7,80.73,80.52,80.55,68546.0,55.6968,55.7175,55.5726,55.5933,68546.0
2015-08-10 10:40:00,80.54,81.0,80.54,80.94,74030.0,55.5864,55.9038,55.5864,55.8624,74030.0
2015-08-10 10:45:00,80.96,81.03,80.88,81.01,31387.0,55.8762,55.9246,55.821,55.9107,31387.0
2015-08-10 10:50:00,81.0,81.0,80.72,80.76,62345.0,55.9038,55.9038,55.7106,55.7382,62345.0
2015-08-10 10:55:00,80.76,80.91,80.71,80.9,65176.0,55.7382,55.8417,55.7037,55.8348,65176.0
2015-08-10 11:00:00,80.93,81.17,80.92,81.17,40488.0,55.8555,56.0212,55.8486,56.0212,40488.0
2015-08-10 11:05:00,81.16,81.24,81.14,81.18,19901.0,56.0143,56.0695,56.0005,56.0281,19901.0
2015-08-10 11:10:00,81.19,81.24,81.1,81.19,73266.0,56.035,56.0695,55.9729,56.035,73266.0
2015-08-10 11:15:00,81.2,81.28,81.07,81.27,130322.0,56.0419,56.0971,55.9522,56.0902,130322.0
2015-08-10 11:20:00,81.25,81.34,81.23,81.31,46766.0,56.0764,56.1385,56.0626,56.1178,46766.0
2015-08-10 11:25:00,81.31,81.36,81.06,81.13,22916.0,56.1178,56.1523,55.9453,55.9936,22916.0
2015-08-10 11:30:00,81.15,81.29,81.15,81.23,31534.0,56.0074,56.104,56.0074,56.0626,31534.0
2015-08-10 11:35:00,81.24,81.33,81.15,81.22,19921.0,56.0695,56.1316,56.0074,56.0557,19921.0
2015-08-10 11:40:00,81.23,81.43,81.23,81.39,21686.0,56.0626,56.2006,56.0626,56.173,21686.0
2015-08-10 11:45:00,81.39,81.46,81.35,81.41,31901.0,56.173,56.2213,56.1454,56.1868,31901.0
2015-08-10 11:50:00,81.42,81.5,81.37,81.44,20051.0,56.1937,56.2489,56.1592,56.2075,20051.0
2015-08-10 11:55:00,81.42,81.45,81.39,81.44,17539.0,56.1937,56.2144,56.173,56.2075,17539.0
2015-08-10 12:00:00,81.46,81.62,81.43,81.59,40956.0,56.2213,56.3318,56.2006,56.311,40956.0
2015-08-10 12:05:00,81.57,81.64,81.52,81.52,25707.0,56.2972,56.3456,56.2627,56.2627,25707.0
2015-08-10 12:10:00,81.53,81.63,81.44,81.56,33800.0,56.2696,56.3387,56.2075,56.2903,33800.0
2015-08-10 12:15:00,81.56,81.65,81.56,81.62,22411.0,56.2903,56.3525,56.2903,56.3318,22411.0
2015-08-10 12:20:00,81.63,81.74,81.63,81.66,35339.0,56.3387,56.4146,56.3387,56.3594,35339.0
2015-08-10 12:25:00,81.67,81.74,81.66,81.68,18212.0,56.3663,56.4146,56.3594,56.3732,18212.0
2015-08-10 12:30:00,81.68,81.75,81.65,81.68,21483.0,56.3732,56.4215,56.3525,56.3732,21483.0
2015-08-10 12:35:00,81.7,81.76,81.66,81.71,19707.0,56.387,56.4284,56.3594,56.3939,19707.0
2015-08-10 12:40:00,81.71,81.82,81.68,81.69,18196.0,56.3939,56.4698,56.3732,56.3801,18196.0
2015-08-10 12:45:00,81.69,81.79,81.68,81.78,19356.0,56.3801,56.4491,56.3732,56.4422,19356.0
2015-08-10 12:50:00,81.77,81.77,81.65,81.67,13153.0,56.4353,56.4353,56.3525,56.3663,13153.0
2015-08-10 12:55:00,81.68,81.8,81.68,81.75,14749.0,56.3732,56.456,56.3732,56.4215,14749.0
2015-08-10 13:00:00,81.76,81.82,81.69,81.8,18628.0,56.4284,56.4698,56.3801,56.456,18628.0
2015-08-10 13:05:00,81.8,81.86,81.77,81.8,16919.0,56.456,56.4974,56.4353,56.456,16919.0
2015-08-10 13:10:00,81.81,81.85,81.72,81.76,20828.0,56.4629,56.4905,56.4008,56.4284,20828.0
2015-08-10 13:15:00,81.75,81.83,81.75,81.83,30038.0,56.4215,56.4767,56.4215,56.4767,30038.0
2015-08-10 13:20:00,81.82,81.93,81.8,81.91,29335.0,56.4698,56.5457,56.456,56.5319,29335.0
2015-08-10 13:25:00,81.95,81.95,81.86,81.9,16261.0,56.5595,56.5595,56.4974,56.525,16261.0
2015-08-10 13:30:00,81.87,81.95,81.87,81.95,21854.0,56.5043,56.5595,56.5043,56.5595,21854.0
2015-08-10 13:35:00,81.94,81.99,81.88,81.88,25585.0,56.5526,56.5871,56.5112,56.5112,25585.0
2015-08-10 13:40:00,81.89,81.97,81.87,81.94,30260.0,56.5181,56.5733,56.5043,56.5526,30260.0
2015-08-10 13:45:00,81.95,81.99,81.95,81.95,17341.0,56.5595,56.5871,56.5595,56.5595,17341.0
2015-08-10 13:50:00,81.95,81.95,81.79,81.79,33152.0,56.5595,56.5595,56.4491,56.4491,33152.0
2015-08-10 13:55:00,81.8,81.83,81.76,81.8,31459.0,56.456,56.4767,56.4284,56.456,31459.0
2015-08-10 14:00:00,81.79,81.82,81.69,81.74,20590.0,56.4491,56.4698,56.3801,56.4146,20590.0
2015-08-10 14:05:00,81.76,81.81,81.76,81.78,20279.0,56.4284,56.4629,56.4284,56.4422,20279.0
2015-08-10 14:10:00,81.8,81.85,81.78,81.84,36249.0,56.456,56.4905,56.4422,56.4836,36249.0
2015-08-10 14:15:00,81.84,81.96,81.82,81.96,36830.0,56.4836,56.5664,56.4698,56.5664,36830.0
2015-08-10 14:20:00,81.97,82.07,81.97,82.06,51542.0,56.5733,56.6423,56.5733,56.6354,51542.0
2015-08-10 14:25:00,82.05,82.12,82.01,82.11,36739.0,56.6285,56.6768,56.6009,56.6699,36739.0
2015-08-10 14:30:00,82.13,82.19,82.0,82.03,32547.0,56.6837,56.7251,56.594,56.6147,32547.0
2015-08-10 14:35:00,82.02,82.1,82.0,82.01,36999.0,56.6078,56.663,56.594,56.6009,36999.0
2015-08-10 14:40:00,82.02,82.12,82.01,82.06,29626.0,56.6078,56.6768,56.6009,56.6354,29626.0
2015-08-10 14:45:00,82.06,82.18,82.05,82.06,60415.0,56.6354,56.7182,56.6285,56.6354,60415.0
2015-08-10 14:50:00,82.06,82.37,82.06,82.31,53311.0,56.6354,56.8494,56.6354,56.808,53311.0
2015-08-10 14:55:00,82.29,82.33,82.25,82.33,18505.0,56.7942,56.8218,56.7666,56.8218,18505.0
2015-08-10 15:00:00,82.33,82.39,82.29,82.39,27781.0,56.8218,56.8632,56.7942,56.8632,27781.0
2015-08-10 15:05:00,82.4,82.43,82.35,82.4,34474.0,56.8701,56.8908,56.8356,56.8701,34474.0
2015-08-10 15:10:00,82.39,82.48,82.38,82.47,51335.0,56.8632,56.9253,56.8563,56.9184,51335.0
2015-08-10 15:15:00,82.47,82.5,82.42,82.46,48649.0,56.9184,56.9391,56.8839,56.9115,48649.0
2015-08-10 15:20:00,82.46,82.49,82.38,82.47,39867.0,56.9115,56.9322,56.8563,56.9184,39867.0
2015-08-10 15:25:00,82.48,82.48,82.42,82.43,36663.0,56.9253,56.9253,56.8839,56.8908,36663.0
2015-08-10 15:30:00,82.44,82.44,82.23,82.26,63234.0,56.8977,56.8977,56.7528,56.7735,63234.0
2015-08-10 15:35:00,82.27,82.27,82.13,82.14,87034.0,56.7804,56.7804,56.6837,56.6906,87034.0
2015-08-10 15:40:00,82.15,82.32,82.12,82.31,66267.0,56.6975,56.8149,56.6768,56.808,66267.0
2015-08-10 15:45:00,82.3,82.4,82.25,82.29,101141.0,56.8011,56.8701,56.7666,56.7942,101141.0
2015-08-10 15:50:00,82.29,82.4,82.28,82.4,70271.0,56.7942,56.8701,56.7873,56.8701,70271.0
2015-08-10 15:55:00,82.4,82.53,82.4,82.52,221337.0,56.8701,56.9598,56.8701,56.9529,221337.0
2015-08-11 09:30:00,81.07,81.62,80.9,81.55,51225.0,55.9522,56.3318,55.8348,56.2834,51225.0
2015-08-11 09:35:00,81.54,81.71,81.2,81.65,33834.0,56.2765,56.3939,56.0419,56.3525,33834.0
2015-08-11 09:40:00,81.71,81.89,81.48,81.85,54323.0,56.3939,56.5181,56.2351,56.4905,54323.0
2015-08-11 09:45:00,81.78,81.91,81.58,81.76,88308.0,56.4422,56.5319,56.3041,56.4284,88308.0
2015-08-11 09:50:00,81.74,81.76,81.51,81.54,27776.0,56.4146,56.4284,56.2558,56.2765,27776.0
2015-08-11 09:55:00,81.56,81.71,81.5,81.5,24899.0,56.2903,56.3939,56.2489,56.2489,24899.0
2015-08-11 10:00:00,81.56,81.56,81.11,81.22,33569.0,56.2903,56.2903,55.9798,56.0557,33569.0
2015-08-11 10:05:00,81.23,81.73,81.13,81.67,28005.0,56.0626,56.4077,55.9936,56.3663,28005.0
2015-08-11 10:10:00,81.64,81.64,81.46,81.54,16025.0,56.3456,56.3456,56.2213,56.2765,16025.0
2015-08-11 10:15:00,81.55,81.75,81.53,81.73,25839.0,56.2834,56.4215,56.2696,56.4077,25839.0
2015-08-11 10:20:00,81.71,81.79,81.62,81.68,21867.0,56.3939,56.4491,56.3318,56.3732,21867.0
2015-08-11 10:25:00,81.67,81.78,81.58,81.58,19599.0,56.3663,56.4422,56.3041,56.3041,19599.0
2015-08-11 10:30:00,81.59,81.69,81.51,81.56,27874.0,56.311,56.3801,56.2558,56.2903,27874.0
2015-08-11 10:35:00,81.52,81.75,81.52,81.73,35625.0,56.2627,56.4215,56.2627,56.4077,35625.0
2015-08-11 10:40:00,81.73,81.94,81.67,81.72,19295.0,56.4077,56.5526,56.3663,56.4008,19295.0
2015-08-11 10:45:00,81.71,81.85,81.69,81.74,15749.0,56.3939,56.4905,56.3801,56.4146,15749.0
2015-08-11 10:50:00,81.73,81.8,81.58,81.76,26558.0,56.4077,56.456,56.3041,56.4284,26558.0
2015-08-11 10:55:00,81.76,81.87,81.73,81.8,117678.0,56.4284,56.5043,56.4077,56.456,117678.0
2015-08-11 11:00:00,81.79,81.89,81.7,81.71,25417.0,56.4491,56.5181,56.387,56.3939,25417.0
2015-08-11 11:05:00,81.71,81.79,81.66,81.72,18051.0,56.3939,56.4491,56.3594,56.4008,18051.0
2015-08-11 11:10:00,81.74,81.84,81.74,81.84,17168.0,56.4146,56.4836,56.4146,56.4836,17168.0
2015-08-11 11:15:00,81.85,81.92,81.63,81.73,27312.0,56.4905,56.5388,56.3387,56.4077,27312.0
2015-08-11 11:20:00,81.73,81.76,81.64,81.71,24301.0,56.4077,56.4284,56.3456,56.3939,24301.0
2015-08-11 11:25:00,81.69,81.78,81.6,81.71,30287.0,56.3801,56.4422,56.3179,56.3939,30287.0
2015-08-11 11:30:00,81.71,81.94,81.67,81.91,26817.0,56.3939,56.5526,56.3663,56.5319,26817.0
2015-08-11 11:35:00,81.91,82.11,81.83,82.03,70584.0,56.5319,56.6699,56.4767,56.6147,70584.0
2015-08-11 11:40:00,82.01,82.08,81.95,82.04,15607.0,56.6009,56.6492,56.5595,56.6216,15607.0
2015-08-11 11:45:00,82.05,82.06,81.92,82.0,34745.0,56.6285,56.6354,56.5388,56.594,34745.0
2015-08-11 11:50:00,82.01,82.08,81.94,81.99,28576.0,56.6009,56.6492,56.5526,56.5871,28576.0
2015-08-11 11:55:00,82.0,82.07,81.97,82.05,17096.0,56.594,56.6423,56.5733,56.6285,17096.0
2015-08-11 12:00:00,82.06,82.19,82.06,82.16,11116.0,56.6354,56.7251,56.6354,56.7044,11116.0
2015-08-11 12:05:00,82.14,82.22,82.14,82.2,10228.0,56.6906,56.7459,56.6906,56.7321,10228.0
2015-08-11 12:10:00,82.22,82.32,82.21,82.32,16303.0,56.7459,56.8149,56.739,56.8149,16303.0
2015-08-11 12:15:00,82.27,82.38,82.26,82.29,14564.0,56.7804,56.8563,56.7735,56.7942,14564.0
2015-08-11 12:20:00,82.28,82.34,82.21,82.3,12546.0,56.7873,56.8287,56.739,56.8011,12546.0
2015-08-11 12:25:00,82.34,82.43,82.3,82.41,13147.0,56.8287,56.8908,56.8011,56.877,13147.0
2015-08-11 12:30:00,82.39,82.47,82.35,82.45,10978.0,56.8632,56.9184,56.8356,56.9046,10978.0
2015-08-11 12:35:00,82.47,82.47,82.29,82.29,9254.0,56.9184,56.9184,56.7942,56.7942,9254.0
2015-08-11 12:40:00,82.29,82.29,82.14,82.17,18389.0,56.7942,56.7942,56.6906,56.7113,18389.0
2015-08-11 12:45:00,82.17,82.32,82.17,82.32,10259.0,56.7113,56.8149,56.7113,56.8149,10259.0
2015-08-11 12:50:00,82.32,82.37,82.29,82.34,12318.0,56.8149,56.8494,56.7942,56.8287,12318.0
2015-08-11 12:55:00,82.36,82.36,82.19,82.21,15516.0,56.8425,56.8425,56.7251,56.739,15516.0
2015-08-11 13:00:00,82.23,82.32,82.16,82.22,17741.0,56.7528,56.8149,56.7044,56.7459,17741.0
2015-08-11 13:05:00,82.24,82.25,82.12,82.22,12939.0,56.7597,56.7666,56.6768,56.7459,12939.0
2015-08-11 13:10:00,82.21,82.21,82.04,82.13,40996.0,56.739,56.739,56.6216,56.6837,40996.0
2015-08-11 13:15:00,82.11,82.22,82.04,82.21,89392.0,56.6699,56.7459,56.6216,56.739,89392.0
2015-08-11 13:20:00,82.21,82.44,82.08,82.42,57478.0,56.739,56.8977,56.6492,56.8839,57478.0
2015-08-11 13:25:00,82.44,82.7,82.44,82.67,31829.0,56.8977,57.0771,56.8977,57.0564,31829.0
2015-08-11 13:30:00,82.66,82.84,82.58,82.71,33051.0,57.0495,57.1738,56.9943,57.084,33051.0
2015-08-11 13:35:00,82.74,82.95,82.71,82.95,21204.0,57.1047,57.2497,57.084,57.2497,21204.0
2015-08-11 13:40:00,82.92,83.0,82.85,82.97,36834.0,57.229,57.2842,57.1807,57.2635,36834.0
2015-08-11 13:45:00,82.96,83.04,82.88,82.92,49061.0,57.2566,57.3118,57.2014,57.229,49061.0
2015-08-11 13:50:00,82.92,82.95,82.78,82.82,22765.0,57.229,57.2497,57.1324,57.16,22765.0
2015-08-11 13:55:00,82.82,82.87,82.74,82.76,37647.0,57.16,57.1945,57.1047,57.1185,37647.0
2015-08-11 14:00:00,82.77,83.31,82.77,83.21,87595.0,57.1254,57.4981,57.1254,57.4291,87595.0
2015-08-11 14:05:00,83.2,83.37,83.14,83.34,71601.0,57.4222,57.5396,57.3808,57.5188,71601.0
2015-08-11 14:10:00,83.35,83.59,83.34,83.5,80388.0,57.5257,57.6914,57.5188,57.6293,80388.0
2015-08-11 14:15:00,83.5,83.59,83.32,83.43,53102.0,57.6293,57.6914,57.505,57.581,53102.0
2015-08-11 14:20:00,83.46,83.65,83.42,83.54,38179.0,57.6017,57.7328,57.5741,57.6569,38179.0
2015-08-11 14:25:00,83.54,83.69,83.5,83.65,53816.0,57.6569,57.7604,57.6293,57.7328,53816.0
2015-08-11 14:30:00,83.65,83.66,83.49,83.58,58528.0,57.7328,57.7397,57.6224,57.6845,58528.0
2015-08-11 14:35:00,83.56,83.7,83.55,83.63,64962.0,57.6707,57.7673,57.6638,57.719,64962.0
2015-08-11 14:40:00,83.63,83.69,83.52,83.58,57139.0,57.719,57.7604,57.6431,57.6845,57139.0
2015-08-11 14:45:00,83.59,83.64,83.51,83.53,81449.0,57.6914,57.7259,57.6362,57.65,81449.0
2015-08-11 14:50:00,83.53,83.53,83.35,83.4,33121.0,57.65,57.65,57.5257,57.5603,33121.0
2015-08-11 14:55:00,83.38,83.59,83.38,83.5,22690.0,57.5465,57.6914,57.5465,57.6293,22690.0
2015-08-11 15:00:00,83.49,83.65,83.48,83.65,58389.0,57.6224,57.7328,57.6155,57.7328,58389.0
2015-08-11 15:05:00,83.65,83.69,83.46,83.49,32327.0,57.7328,57.7604,57.6017,57.6224,32327.0
2015-08-11 15:10:00,83.49,83.61,83.43,83.59,39877.0,57.6224,57.7052,57.581,57.6914,39877.0
2015-08-11 15:15:00,83.6,83.61,83.39,83.45,41091.0,57.6983,57.7052,57.5534,57.5948,41091.0
2015-08-11 15:20:00,83.45,83.48,83.39,83.44,49342.0,57.5948,57.6155,57.5534,57.5879,49342.0
2015-08-11 15:25:00,83.45,83.46,83.36,83.46,49862.0,57.5948,57.6017,57.5326,57.6017,49862.0
2015-08-11 15:30:00,83.45,83.55,83.41,83.55,40372.0,57.5948,57.6638,57.5672,57.6638,40372.0
2015-08-11 15:35:00,83.56,83.66,83.49,83.64,54526.0,57.6707,57.7397,57.6224,57.7259,54526.0
2015-08-11 15:40:00,83.64,83.69,83.56,83.64,53870.0,57.7259,57.7604,57.6707,57.7259,53870.0
2015-08-11 15:45:00,83.62,83.67,83.56,83.62,72172.0,57.7121,57.7466,57.6707,57.7121,72172.0
2015-08-11 15:50:00,83.61,83.8,83.61,83.77,93619.0,57.7052,57.8363,57.7052,57.8156,93619.0
2015-08-11 15:55:00,83.77,83.81,83.66,83.7,144008.0,57.8156,57.8432,57.7397,57.7673,144008.0
2015-08-12 09:30:00,83.37,83.84,83.08,83.58,60736.0,57.5396,57.8639,57.3394,57.6845,60736.0
2015-08-12 09:35:00,83.64,84.25,83.64,83.76,65144.0,57.7259,58.1469,57.7259,57.8087,65144.0
2015-08-12 09:40:00,83.91,83.96,83.47,83.47,31400.0,57.9122,57.9468,57.6086,57.6086,31400.0
2015-08-12 09:45:00,83.52,83.53,83.14,83.15,37662.0,57.6431,57.65,57.3808,57.3877,37662.0
2015-08-12 09:50:00,83.15,83.18,82.81,82.89,52249.0,57.3877,57.4084,57.1531,57.2083,52249.0
2015-08-12 09:55:00,82.88,82.88,82.35,82.74,76437.0,57.2014,57.2014,56.8356,57.1047,76437.0
2015-08-12 10:00:00,82.77,82.87,82.54,82.84,18315.0,57.1254,57.1945,56.9667,57.1738,18315.0
2015-08-12 10:05:00,82.8,82.8,82.52,82.56,19210.0,57.1462,57.1462,56.9529,56.9805,19210.0
2015-08-12 10:10:00,82.54,82.58,82.13,82.17,100290.0,56.9667,56.9943,56.6837,56.7113,100290.0
2015-08-12 10:15:00,82.15,82.67,82.14,82.61,32902.0,56.6975,57.0564,56.6906,57.015,32902.0
2015-08-12 10:20:00,82.63,82.65,82.27,82.27,20367.0,57.0288,57.0426,56.7804,56.7804,20367.0
2015-08-12 10:25:00,82.24,82.92,82.17,82.9,62216.0,56.7597,57.229,56.7113,57.2152,62216.0
2015-08-12 10:30:00,82.92,82.97,82.6,82.75,24160.0,57.229,57.2635,57.0081,57.1116,24160.0
2015-08-12 10:35:00,82.74,82.74,82.31,82.43,21763.0,57.1047,57.1047,56.808,56.8908,21763.0
2015-08-12 10:40:00,82.39,82.47,82.31,82.44,23455.0,56.8632,56.9184,56.808,56.8977,23455.0
2015-08-12 10:45:00,82.44,82.7,82.4,82.57,44556.0,56.8977,57.0771,56.8701,56.9874,44556.0
2015-08-12 10:50:00,82.57,82.93,82.53,82.89,189320.0,56.9874,57.2359,56.9598,57.2083,189320.0
2015-08-12 10:55:00,82.91,82.99,82.81,82.95,50579.0,57.2221,57.2773,57.1531,57.2497,50579.0
2015-08-12 11:00:00,82.94,83.09,82.82,83.04,36912.0,57.2428,57.3463,57.16,57.3118,36912.0
2015-08-12 11:05:00,83.05,83.16,82.99,83.02,19302.0,57.3187,57.3946,57.2773,57.298,19302.0
2015-08-12 11:10:00,83.01,83.05,82.78,82.84,55466.0,57.2911,57.3187,57.1324,57.1738,55466.0
2015-08-12 11:15:00,82.87,83.06,82.79,83.04,44250.0,57.1945,57.3256,57.1393,57.3118,44250.0
2015-08-12 11:20:00,83.01,83.12,83.01,83.12,13129.0,57.2911,57.367,57.2911,57.367,13129.0
2015-08-12 11:25:00,83.13,83.22,83.1,83.19,17634.0,57.3739,57.436,57.3532,57.4153,17634.0
2015-08-12 11:30:00,83.16,83.24,83.04,83.11,37668.0,57.3946,57.4498,57.3118,57.3601,37668.0
2015-08-12 11:35:00,83.12,83.17,83.08,83.12,22045.0,57.367,57.4015,57.3394,57.367,22045.0
2015-08-12 11:40:00,83.13,83.27,82.99,83.22,89430.0,57.3739,57.4705,57.2773,57.436,89430.0
2015-08-12 11:45:00,83.24,83.47,83.15,83.42,32934.0,57.4498,57.6086,57.3877,57.5741,32934.0
2015-08-12 11:50:00,83.42,83.5,83.26,83.27,88713.0,57.5741,57.6293,57.4636,57.4705,88713.0
2015-08-12 11:55:00,83.29,83.35,83.17,83.19,28302.0,57.4843,57.5257,57.4015,57.4153,28302.0
2015-08-12 12:00:00,83.17,83.2,82.97,83.07,90562.0,57.4015,57.4222,57.2635,57.3325,90562.0
2015-08-12 12:05:00,83.06,83.16,83.01,83.16,21955.0,57.3256,57.3946,57.2911,57.3946,21955.0
2015-08-12 12:10:00,83.11,83.3,83.07,83.3,42777.0,57.3601,57.4912,57.3325,57.4912,42777.0
2015-08-12 12:15:00,83.27,83.37,83.25,83.29,20442.0,57.4705,57.5396,57.4567,57.4843,20442.0
2015-08-12 12:20:00,83.3,83.31,83.15,83.29,13854.0,57.4912,57.4981,57.3877,57.4843,13854.0
2015-08-12 12:25:00,83.32,83.39,83.27,83.31,44860.0,57.505,57.5534,57.4705,57.4981,44860.0
2015-08-12 12:30:00,83.31,83.46,83.29,83.44,16839.0,57.4981,57.6017,57.4843,57.5879,16839.0
2015-08-12 12:35:00,83.46,83.55,83.4,83.47,11850.0,57.6017,57.6638,57.5603,57.6086,11850.0
2015-08-12 12:40:00,83.47,83.66,83.47,83.58,17074.0,57.6086,57.7397,57.6086,57.6845,17074.0
2015-08-12 12:45:00,83.6,83.69,83.56,83.66,22576.0,57.6983,57.7604,57.6707,57.7397,22576.0
2015-08-12 12:50:00,83.68,83.87,83.65,83.87,33198.0,57.7535,57.8846,57.7328,57.8846,33198.0
2015-08-12 12:55:00,83.88,83.89,83.77,83.81,28800.0,57.8915,57.8984,57.8156,57.8432,28800.0
2015-08-12 13:00:00,83.81,84.0,83.81,83.97,73237.0,57.8432,57.9744,57.8432,57.9537,73237.0
2015-08-12 13:05:00,83.96,84.0,83.81,83.81,34797.0,57.9468,57.9744,57.8432,57.8432,34797.0
2015-08-12 13:10:00,83.82,83.94,83.77,83.86,23237.0,57.8501,57.9329,57.8156,57.8777,23237.0
2015-08-12 13:15:00,83.89,83.97,83.87,83.96,28057.0,57.8984,57.9537,57.8846,57.9468,28057.0
2015-08-12 13:20:00,83.92,84.0,83.91,83.92,69924.0,57.9191,57.9744,57.9122,57.9191,69924.0
2015-08-12 13:25:00,83.92,83.98,83.9,83.93,30194.0,57.9191,57.9606,57.9053,57.926,30194.0
2015-08-12 13:30:00,83.94,83.96,83.78,83.78,29836.0,57.9329,57.9468,57.8225,57.8225,29836.0
2015-08-12 13:35:00,83.78,83.78,83.65,83.68,31346.0,57.8225,57.8225,57.7328,57.7535,31346.0
2015-08-12 13:40:00,83.69,83.77,83.69,83.76,20551.0,57.7604,57.8156,57.7604,57.8087,20551.0
2015-08-12 13:45:00,83.75,83.79,83.66,83.74,43075.0,57.8018,57.8294,57.7397,57.7949,43075.0
2015-08-12 13:50:00,83.75,83.92,83.72,83.9,65939.0,57.8018,57.9191,57.7811,57.9053,65939.0
2015-08-12 13:55:00,83.9,84.0,83.72,83.99,52023.0,57.9053,57.9744,57.7811,57.9675,52023.0
2015-08-12 14:00:00,83.99,84.0,83.88,83.92,21804.0,57.9675,57.9744,57.8915,57.9191,21804.0
2015-08-12 14:05:00,83.91,83.95,83.86,83.95,24051.0,57.9122,57.9399,57.8777,57.9399,24051.0
2015-08-12 14:10:00,83.94,84.32,83.94,84.3,88120.0,57.9329,58.1952,57.9329,58.1814,88120.0
2015-08-12 14:15:00,84.29,84.48,84.22,84.4,31781.0,58.1745,58.3056,58.1262,58.2504,31781.0
2015-08-12 14:20:00,84.41,84.49,84.33,84.45,112557.0,58.2573,58.3125,58.2021,58.2849,112557.0
2015-08-12 14:25:00,84.45,84.49,84.15,84.15,38178.0,58.2849,58.3125,58.0779,58.0779,38178.0
2015-08-12 14:30:00,84.17,84.36,84.17,84.31,52908.0,58.0917,58.2228,58.0917,58.1883,52908.0
2015-08-12 14:35:00,84.33,84.39,84.23,84.31,35245.0,58.2021,58.2435,58.1331,58.1883,35245.0
2015-08-12 14:40:00,84.3,84.5,84.29,84.46,23267.0,58.1814,58.3194,58.1745,58.2918,23267.0
2015-08-12 14:45:00,84.45,84.53,84.31,84.53,202009.0,58.2849,58.3401,58.1883,58.3401,202009.0
2015-08-12 14:50:00,84.53,84.76,84.47,84.72,51724.0,58.3401,58.4989,58.2987,58.4713,51724.0
2015-08-12 14:55:00,84.71,84.83,84.64,84.83,78624.0,58.4644,58.5472,58.4161,58.5472,78624.0
2015-08-12 15:00:00,84.82,84.82,84.58,84.58,129484.0,58.5403,58.5403,58.3747,58.3747,129484.0
2015-08-12 15:05:00,84.58,84.85,84.55,84.81,48005.0,58.3747,58.561,58.354,58.5334,48005.0
2015-08-12 15:10:00,84.81,84.81,84.66,84.67,48571.0,58.5334,58.5334,58.4299,58.4368,48571.0
2015-08-12 15:15:00,84.67,84.68,84.57,84.59,61505.0,58.4368,58.4437,58.3678,58.3816,61505.0
2015-08-12 15:20:00,84.58,84.71,84.55,84.66,73751.0,58.3747,58.4644,58.354,58.4299,73751.0
2015-08-12 15:25:00,84.65,84.7,84.61,84.64,79121.0,58.423,58.4575,58.3954,58.4161,79121.0
2015-08-12 15:30:00,84.64,84.65,84.56,84.61,79152.0,58.4161,58.423,58.3609,58.3954,79152.0
2015-08-12 15:35:00,84.59,84.61,84.43,84.45,55743.0,58.3816,58.3954,58.2711,58.2849,55743.0
2015-08-12 15:40:00,84.47,84.52,84.36,84.48,69245.0,58.2987,58.3332,58.2228,58.3056,69245.0
2015-08-12 15:45:00,84.48,84.53,84.39,84.44,95315.0,58.3056,58.3401,58.2435,58.278,95315.0
2015-08-12 15:50:00,84.44,84.46,84.39,84.41,180520.0,58.278,58.2918,58.2435,58.2573,180520.0
2015-08-12 15:55:00,84.41,84.42,84.22,84.36,367083.0,58.2573,58.2642,58.1262,58.2228,367083.0
2015-08-13 09:30:00,83.35,83.89,83.17,83.46,55192.0,57.9135,58.2887,57.7884,57.9899,55192.0
2015-08-13 09:35:00,83.46,83.77,83.38,83.54,31153.0,57.9899,58.2053,57.9343,58.0455,31153.0
2015-08-13 09:40:00,83.54,83.95,83.16,83.81,41016.0,58.0455,58.3304,57.7815,58.2331,41016.0
2015-08-13 09:45:00,83.72,83.81,83.47,83.71,65915.0,58.1706,58.2331,57.9969,58.1636,65915.0
2015-08-13 09:50:00,83.66,83.99,83.55,83.97,23635.0,58.1289,58.3582,58.0525,58.3443,23635.0
2015-08-13 09:55:00,83.98,84.22,83.93,84.13,46523.0,58.3512,58.518,58.3165,58.4555,46523.0
2015-08-13 10:00:00,84.06,84.2,83.77,83.82,41024.0,58.4068,58.5041,58.2053,58.2401,41024.0
2015-08-13 10:05:00,83.84,83.97,83.71,83.9,36146.0,58.254,58.3443,58.1636,58.2957,36146.0
2015-08-13 10:10:00,83.92,83.96,83.61,83.72,31896.0,58.3095,58.3373,58.0942,58.1706,31896.0
2015-08-13 10:15:00,83.73,83.83,83.68,83.8,100673.0,58.1775,58.247,58.1428,58.2262,100673.0
2015-08-13 10:20:00,83.8,83.9,83.75,83.89,31308.0,58.2262,58.2957,58.1914,58.2887,31308.0
2015-08-13 10:25:00,83.9,83.95,83.8,83.8,71587.0,58.2957,58.3304,58.2262,58.2262,71587.0
2015-08-13 10:30:00,83.8,83.93,83.75,83.88,56401.0,58.2262,58.3165,58.1914,58.2818,56401.0
2015-08-13 10:35:00,83.89,84.4,83.89,84.15,75866.0,58.2887,58.6431,58.2887,58.4694,75866.0
2015-08-13 10:40:00,84.19,84.26,84.02,84.03,29046.0,58.4972,58.5458,58.379,58.386,29046.0
2015-08-13 10:45:00,84.02,84.02,83.76,83.83,38129.0,58.379,58.379,58.1984,58.247,38129.0
2015-08-13 10:50:00,83.84,83.96,83.76,83.82,38542.0,58.254,58.3373,58.1984,58.2401,38542.0
2015-08-13 10:55:00,83.82,83.88,83.75,83.75,41843.0,58.2401,58.2818,58.1914,58.1914,41843.0
2015-08-13 11:00:00,83.74,83.89,83.64,83.67,49933.0,58.1845,58.2887,58.115,58.1358,49933.0
2015-08-13 11:05:00,83.7,83.77,83.56,83.6,167898.0,58.1567,58.2053,58.0594,58.0872,167898.0
2015-08-13 11:10:00,83.61,83.69,83.58,83.63,82432.0,58.0942,58.1497,58.0733,58.108,82432.0
2015-08-13 11:15:00,83.64,83.8,83.63,83.77,38700.0,58.115,58.2262,58.108,58.2053,38700.0
2015-08-13 11:20:00,83.75,83.76,83.62,83.68,35905.0,58.1914,58.1984,58.1011,58.1428,35905.0
2015-08-13 11:25:00,83.68,83.76,83.65,83.76,31249.0,58.1428,58.1984,58.1219,58.1984,31249.0
2015-08-13 11:30:00,83.75,83.8,83.71,83.79,47547.0,58.1914,58.2262,58.1636,58.2192,47547.0
2015-08-13 11:35:00,83.78,83.79,83.58,83.63,42315.0,58.2123,58.2192,58.0733,58.108,42315.0
2015-08-13 11:40:00,83.63,83.66,83.57,83.6,20400.0,58.108,58.1289,58.0664,58.0872,20400.0
2015-08-13 11:45:00,83.6,83.7,83.57,83.68,17479.0,58.0872,58.1567,58.0664,58.1428,17479.0
2015-08-13 11:50:00,83.7,83.76,83.64,83.73,19816.0,58.1567,58.1984,58.115,58.1775,19816.0
2015-08-13 11:55:00,83.71,83.73,83.51,83.63,17453.0,58.1636,58.1775,58.0247,58.108,17453.0
2015-08-13 12:00:00,83.63,83.73,83.62,83.72,57857.0,58.108,58.1775,58.1011,58.1706,57857.0
2015-08-13 12:05:00,83.72,83.75,83.58,83.58,29076.0,58.1706,58.1914,58.0733,58.0733,29076.0
2015-08-13 12:10:00,83.58,83.67,83.56,83.64,43304.0,58.0733,58.1358,58.0594,58.115,43304.0
2015-08-13 12:15:00,83.65,83.68,83.63,83.64,22804.0,58.1219,58.1428,58.108,58.115,22804.0
2015-08-13 12:20:00,83.64,83.68,83.62,83.64,19026.0,58.115,58.1428,58.1011,58.115,19026.0
2015-08-13 12:25:00,83.66,83.68,83.64,83.64,16744.0,58.1289,58.1428,58.115,58.115,16744.0
2015-08-13 12:30:00,83.64,83.64,83.58,83.59,12391.0,58.115,58.115,58.0733,58.0803,12391.0
2015-08-13 12:35:00,83.6,83.65,83.56,83.63,31605.0,58.0872,58.1219,58.0594,58.108,31605.0
2015-08-13 12:40:00,83.63,83.65,83.4,83.49,59117.0,58.108,58.1219,57.9482,58.0108,59117.0
2015-08-13 12:45:00,83.52,83.73,83.52,83.73,49834.0,58.0316,58.1775,58.0316,58.1775,49834.0
2015-08-13 12:50:00,83.73,83.78,83.69,83.73,79503.0,58.1775,58.2123,58.1497,58.1775,79503.0
2015-08-13 12:55:00,83.72,83.73,83.61,83.69,21696.0,58.1706,58.1775,58.0942,58.1497,21696.0
2015-08-13 13:00:00,83.69,83.69,83.43,83.55,55526.0,58.1497,58.1497,57.9691,58.0525,55526.0
2015-08-13 13:05:00,83.55,83.65,83.55,83.6,43090.0,58.0525,58.1219,58.0525,58.0872,43090.0
2015-08-13 13:10:00,83.6,83.61,83.3,83.3,34630.0,58.0872,58.0942,57.8788,57.8788,34630.0
2015-08-13 13:15:00,83.29,83.34,83.23,83.33,42666.0,57.8718,57.9066,57.8301,57.8996,42666.0
2015-08-13 13:20:00,83.32,83.35,83.0,83.0,53103.0,57.8927,57.9135,57.6703,57.6703,53103.0
2015-08-13 13:25:00,83.02,83.02,82.81,82.96,34321.0,57.6842,57.6842,57.5383,57.6425,34321.0
2015-08-13 13:30:00,82.97,83.11,82.77,82.81,62190.0,57.6495,57.7467,57.5105,57.5383,62190.0
2015-08-13 13:35:00,82.84,82.93,82.68,82.76,25572.0,57.5591,57.6217,57.448,57.5036,25572.0
2015-08-13 13:40:00,82.76,82.84,82.68,82.76,27016.0,57.5036,57.5591,57.448,57.5036,27016.0
2015-08-13 13:45:00,82.77,82.86,82.65,82.66,19013.0,57.5105,57.573,57.4271,57.4341,19013.0
2015-08-13 13:50:00,82.64,82.85,82.49,82.84,43576.0,57.4202,57.5661,57.316,57.5591,43576.0
2015-08-13 13:55:00,82.83,82.98,82.72,82.84,29345.0,57.5522,57.6564,57.4758,57.5591,29345.0
2015-08-13 14:00:00,82.83,83.03,82.76,82.99,21325.0,57.5522,57.6912,57.5036,57.6634,21325.0
2015-08-13 14:05:00,82.97,82.97,82.82,82.88,16425.0,57.6495,57.6495,57.5452,57.5869,16425.0
2015-08-13 14:10:00,82.87,82.88,82.76,82.83,28549.0,57.58,57.5869,57.5036,57.5522,28549.0
2015-08-13 14:15:00,82.85,82.86,82.61,82.72,29734.0,57.5661,57.573,57.3993,57.4758,29734.0
2015-08-13 14:20:00,82.72,82.82,82.67,82.82,30583.0,57.4758,57.5452,57.441,57.5452,30583.0
2015-08-13 14:25:00,82.83,83.08,82.77,83.08,24349.0,57.5522,57.7259,57.5105,57.7259,24349.0
2015-08-13 14:30:00,83.05,83.2,83.03,83.16,24959.0,57.7051,57.8093,57.6912,57.7815,24959.0
2015-08-13 14:35:00,83.15,83.2,83.08,83.1,31540.0,57.7745,57.8093,57.7259,57.7398,31540.0
2015-08-13 14:40:00,83.08,83.17,83.06,83.09,30379.0,57.7259,57.7884,57.712,57.7328,30379.0
2015-08-13 14:45:00,83.1,83.19,83.09,83.18,21734.0,57.7398,57.8023,57.7328,57.7954,21734.0
2015-08-13 14:50:00,83.19,83.3,83.19,83.24,24382.0,57.8023,57.8788,57.8023,57.8371,24382.0
2015-08-13 14:55:00,83.23,83.29,83.17,83.28,22621.0,57.8301,57.8718,57.7884,57.8649,22621.0
2015-08-13 15:00:00,83.28,83.43,83.21,83.32,47315.0,57.8649,57.9691,57.8162,57.8927,47315.0
2015-08-13 15:05:00,83.32,83.36,83.2,83.33,42788.0,57.8927,57.9204,57.8093,57.8996,42788.0
2015-08-13 15:10:00,83.32,83.45,83.27,83.4,33253.0,57.8927,57.983,57.8579,57.9482,33253.0
2015-08-13 15:15:00,83.39,83.43,83.31,83.31,56080.0,57.9413,57.9691,57.8857,57.8857,56080.0
2015-08-13 15:20:00,83.31,83.34,83.14,83.16,63137.0,57.8857,57.9066,57.7676,57.7815,63137.0
2015-08-13 15:25:00,83.14,83.16,82.89,83.14,68823.0,57.7676,57.7815,57.5939,57.7676,68823.0
2015-08-13 15:30:00,83.14,83.14,82.87,82.95,46611.0,57.7676,57.7676,57.58,57.6356,46611.0
2015-08-13 15:35:00,82.96,83.03,82.9,83.01,43420.0,57.6425,57.6912,57.6008,57.6773,43420.0
2015-08-13 15:40:00,83.0,83.09,82.93,83.04,76615.0,57.6703,57.7328,57.6217,57.6981,76615.0
2015-08-13 15:45:00,83.04,83.19,83.02,83.14,86976.0,57.6981,57.8023,57.6842,57.7676,86976.0
2015-08-13 15:50:00,83.14,83.24,83.08,83.24,75013.0,57.7676,57.8371,57.7259,57.8371,75013.0
2015-08-13 15:55:00,83.25,83.25,83.05,83.08,154420.0,57.844,57.844,57.7051,57.7259,154420.0
2015-08-14 09:30:00,82.7,83.52,82.7,83.26,51590.0,57.4619,58.0316,57.4619,57.851,51590.0
2015-08-14 09:35:00,83.16,83.48,82.92,83.33,20559.0,57.7815,58.0038,57.6147,57.8996,20559.0
2015-08-14 09:40:00,83.24,83.24,82.67,82.72,43803.0,57.8371,57.8371,57.441,57.4758,43803.0
2015-08-14 09:45:00,82.72,82.73,82.43,82.47,77122.0,57.4758,57.4827,57.2743,57.3021,77122.0
2015-08-14 09:50:00,82.45,82.58,82.44,82.48,47098.0,57.2882,57.3785,57.2812,57.309,47098.0
2015-08-14 09:55:00,82.46,82.54,82.2,82.53,28954.0,57.2951,57.3507,57.1145,57.3437,28954.0
2015-08-14 10:00:00,82.53,82.59,82.43,82.49,60628.0,57.3437,57.3854,57.2743,57.316,60628.0
2015-08-14 10:05:00,82.47,82.52,82.32,82.38,36097.0,57.3021,57.3368,57.1978,57.2395,36097.0
2015-08-14 10:10:00,82.37,82.4,82.25,82.35,32620.0,57.2326,57.2534,57.1492,57.2187,32620.0
2015-08-14 10:15:00,82.31,82.41,82.28,82.41,38799.0,57.1909,57.2604,57.17,57.2604,38799.0
2015-08-14 10:20:00,82.41,82.42,82.22,82.29,23767.0,57.2604,57.2673,57.1283,57.177,23767.0
2015-08-14 10:25:00,82.3,82.34,82.17,82.21,21800.0,57.1839,57.2117,57.0936,57.1214,21800.0
2015-08-14 10:30:00,82.21,82.27,82.15,82.18,24073.0,57.1214,57.1631,57.0797,57.1006,24073.0
2015-08-14 10:35:00,82.17,82.22,82.13,82.13,28753.0,57.0936,57.1283,57.0658,57.0658,28753.0
2015-08-14 10:40:00,82.13,82.31,82.11,82.21,20870.0,57.0658,57.1909,57.0519,57.1214,20870.0
2015-08-14 10:45:00,82.19,82.19,82.09,82.11,18468.0,57.1075,57.1075,57.038,57.0519,18468.0
2015-08-14 10:50:00,82.11,82.17,81.86,82.06,70944.0,57.0519,57.0936,56.8782,57.0172,70944.0
2015-08-14 10:55:00,82.03,82.13,81.97,82.02,13811.0,56.9963,57.0658,56.9546,56.9894,13811.0
2015-08-14 11:00:00,82.02,82.19,81.92,81.97,38046.0,56.9894,57.1075,56.9199,56.9546,38046.0
2015-08-14 11:05:00,81.95,81.96,81.82,81.93,22056.0,56.9407,56.9477,56.8504,56.9269,22056.0
2015-08-14 11:10:00,81.93,81.99,81.88,81.98,24295.0,56.9269,56.9685,56.8921,56.9616,24295.0
2015-08-14 11:15:00,81.99,82.02,81.91,82.0,20822.0,56.9685,56.9894,56.913,56.9755,20822.0
2015-08-14 11:20:00,82.0,82.08,81.98,82.08,20218.0,56.9755,57.0311,56.9616,57.0311,20218.0
2015-08-14 11:25:00,82.09,82.16,82.03,82.13,13955.0,57.038,57.0867,56.9963,57.0658,13955.0
2015-08-14 11:30:00,82.15,82.18,82.06,82.13,19644.0,57.0797,57.1006,57.0172,57.0658,19644.0
2015-08-14 11:35:00,82.11,82.27,82.08,82.27,15374.0,57.0519,57.1631,57.0311,57.1631,15374.0
2015-08-14 11:40:00,82.27,82.34,82.2,82.33,14345.0,57.1631,57.2117,57.1145,57.2048,14345.0
2015-08-14 11:45:00,82.34,82.41,82.31,82.37,12979.0,57.2117,57.2604,57.1909,57.2326,12979.0
2015-08-14 11:50:00,82.37,82.62,82.37,82.62,15694.0,57.2326,57.4063,57.2326,57.4063,15694.0
2015-08-14 11:55:00,82.62,82.63,82.41,82.46,21324.0,57.4063,57.4132,57.2604,57.2951,21324.0
2015-08-14 12:00:00,82.46,82.49,82.41,82.44,19237.0,57.2951,57.316,57.2604,57.2812,19237.0
2015-08-14 12:05:00,82.44,82.5,82.41,82.44,13343.0,57.2812,57.3229,57.2604,57.2812,13343.0
2015-08-14 12:10:00,82.45,82.51,82.42,82.42,14013.0,57.2882,57.3298,57.2673,57.2673,14013.0
2015-08-14 12:15:00,82.4,82.53,82.4,82.47,26909.0,57.2534,57.3437,57.2534,57.3021,26909.0
2015-08-14 12:20:00,82.46,82.47,82.38,82.43,9412.0,57.2951,57.3021,57.2395,57.2743,9412.0
2015-08-14 12:25:00,82.45,82.53,82.43,82.43,18896.0,57.2882,57.3437,57.2743,57.2743,18896.0
2015-08-14 12:30:00,82.43,82.45,82.38,82.42,11171.0,57.2743,57.2882,57.2395,57.2673,11171.0
2015-08-14 12:35:00,82.41,82.53,82.39,82.45,16494.0,57.2604,57.3437,57.2465,57.2882,16494.0
2015-08-14 12:40:00,82.46,82.5,82.4,82.46,14587.0,57.2951,57.3229,57.2534,57.2951,14587.0
2015-08-14 12:45:00,82.46,82.46,82.28,82.32,12350.0,57.2951,57.2951,57.17,57.1978,12350.0
2015-08-14 12:50:00,82.29,82.32,82.24,82.3,16436.0,57.177,57.1978,57.1422,57.1839,16436.0
2015-08-14 12:55:00,82.29,82.47,82.26,82.4,24909.0,57.177,57.3021,57.1561,57.2534,24909.0
2015-08-14 13:00:00,82.39,82.46,82.29,82.39,22677.0,57.2465,57.2951,57.177,57.2465,22677.0
2015-08-14 13:05:00,82.4,82.4,82.32,82.36,8000.0,57.2534,57.2534,57.1978,57.2256,8000.0
2015-08-14 13:10:00,82.36,82.36,82.27,82.27,24682.0,57.2256,57.2256,57.1631,57.1631,24682.0
2015-08-14 13:15:00,82.3,82.37,82.29,82.32,18500.0,57.1839,57.2326,57.177,57.1978,18500.0
2015-08-14 13:20:00,82.33,82.33,82.28,82.3,11858.0,57.2048,57.2048,57.17,57.1839,11858.0
2015-08-14 13:25:00,82.28,82.29,82.21,82.26,9500.0,57.17,57.177,57.1214,57.1561,9500.0
2015-08-14 13:30:00,82.22,82.24,82.14,82.14,16640.0,57.1283,57.1422,57.0728,57.0728,16640.0
2015-08-14 13:35:00,82.14,82.29,82.14,82.18,14828.0,57.0728,57.177,57.0728,57.1006,14828.0
2015-08-14 13:40:00,82.16,82.19,82.13,82.14,15730.0,57.0867,57.1075,57.0658,57.0728,15730.0
2015-08-14 13:45:00,82.15,82.16,82.05,82.08,16301.0,57.0797,57.0867,57.0102,57.0311,16301.0
2015-08-14 13:50:00,82.05,82.07,81.97,81.99,17600.0,57.0102,57.0241,56.9546,56.9685,17600.0
2015-08-14 13:55:00,82.0,82.0,81.94,82.0,24025.0,56.9755,56.9755,56.9338,56.9755,24025.0
2015-08-14 14:00:00,81.99,82.11,81.98,82.09,327870.0,56.9685,57.0519,56.9616,57.038,327870.0
2015-08-14 14:05:00,82.09,82.13,82.07,82.1,110612.0,57.038,57.0658,57.0241,57.045,110612.0
2015-08-14 14:10:00,82.1,82.2,82.09,82.19,46980.0,57.045,57.1145,57.038,57.1075,46980.0
2015-08-14 14:15:00,82.19,82.23,82.05,82.11,27338.0,57.1075,57.1353,57.0102,57.0519,27338.0
2015-08-14 14:20:00,82.08,82.08,82.0,82.05,31322.0,57.0311,57.0311,56.9755,57.0102,31322.0
2015-08-14 14:25:00,82.05,82.09,82.01,82.06,28875.0,57.0102,57.038,56.9824,57.0172,28875.0
2015-08-14 14:30:00,82.06,82.08,82.0,82.04,26699.0,57.0172,57.0311,56.9755,57.0033,26699.0
2015-08-14 14:35:00,82.03,82.13,82.03,82.12,22905.0,56.9963,57.0658,56.9963,57.0589,22905.0
2015-08-14 14:40:00,82.12,82.15,82.09,82.1,29826.0,57.0589,57.0797,57.038,57.045,29826.0
2015-08-14 14:45:00,82.1,82.22,82.1,82.11,28460.0,57.045,57.1283,57.045,57.0519,28460.0
2015-08-14 14:50:00,82.13,82.15,82.07,82.09,14471.0,57.0658,57.0797,57.0241,57.038,14471.0
2015-08-14 14:55:00,82.09,82.1,82.02,82.02,21814.0,57.038,57.045,56.9894,56.9894,21814.0
2015-08-14 15:00:00,82.04,82.21,82.03,82.17,29721.0,57.0033,57.1214,56.9963,57.0936,29721.0
2015-08-14 15:05:00,82.17,82.27,82.16,82.26,29612.0,57.0936,57.1631,57.0867,57.1561,29612.0
2015-08-14 15:10:00,82.25,82.3,82.24,82.24,44828.0,57.1492,57.1839,57.1422,57.1422,44828.0
2015-08-14 15:15:00,82.24,82.25,82.19,82.2,36083.0,57.1422,57.1492,57.1075,57.1145,36083.0
2015-08-14 15:20:00,82.21,82.24,82.19,82.19,47314.0,57.1214,57.1422,57.1075,57.1075,47314.0
2015-08-14 15:25:00,82.19,82.21,82.17,82.2,31767.0,57.1075,57.1214,57.0936,57.1145,31767.0
2015-08-14 15:30:00,82.2,82.21,82.14,82.16,42138.0,57.1145,57.1214,57.0728,57.0867,42138.0
2015-08-14 15:35:00,82.16,82.31,82.13,82.31,54971.0,57.0867,57.1909,57.0658,57.1909,54971.0
2015-08-14 15:40:00,82.3,82.34,82.26,82.3,143352.0,57.1839,57.2117,57.1561,57.1839,143352.0
2015-08-14 15:45:00,82.29,82.37,82.28,82.32,55471.0,57.177,57.2326,57.17,57.1978,55471.0
2015-08-14 15:50:00,82.32,82.35,82.29,82.32,59069.0,57.1978,57.2187,57.177,57.1978,59069.0
2015-08-14 15:55:00,82.32,82.38,82.24,82.24,153614.0,57.1978,57.2395,57.1422,57.1422,153614.0
2015-08-17 09:30:00,81.92,82.24,81.65,82.05,70331.0,56.9199,57.1422,56.7323,57.0102,70331.0
2015-08-17 09:35:00,82.0,82.16,81.95,82.16,50351.0,56.9755,57.0867,56.9407,57.0867,50351.0
2015-08-17 09:40:00,82.18,82.26,82.05,82.09,43336.0,57.1006,57.1561,57.0102,57.038,43336.0
2015-08-17 09:45:00,82.05,82.23,82.04,82.23,26669.0,57.0102,57.1353,57.0033,57.1353,26669.0
2015-08-17 09:50:00,82.21,82.4,82.14,82.29,26986.0,57.1214,57.2534,57.0728,57.177,26986.0
2015-08-17 09:55:00,82.27,82.38,82.14,82.34,50399.0,57.1631,57.2395,57.0728,57.2117,50399.0
2015-08-17 10:00:00,82.34,82.52,82.19,82.23,66648.0,57.2117,57.3368,57.1075,57.1353,66648.0
2015-08-17 10:05:00,82.19,82.42,82.17,82.38,51096.0,57.1075,57.2673,57.0936,57.2395,51096.0
2015-08-17 10:10:00,82.41,82.45,82.35,82.4,23349.0,57.2604,57.2882,57.2187,57.2534,23349.0
2015-08-17 10:15:00,82.4,82.55,82.36,82.54,39187.0,57.2534,57.3576,57.2256,57.3507,39187.0
2015-08-17 10:20:00,82.56,82.58,82.29,82.4,18819.0,57.3646,57.3785,57.177,57.2534,18819.0
2015-08-17 10:25:00,82.39,82.55,82.38,82.51,32472.0,57.2465,57.3576,57.2395,57.3298,32472.0
2015-08-17 10:30:00,82.51,82.59,82.46,82.56,34992.0,57.3298,57.3854,57.2951,57.3646,34992.0
2015-08-17 10:35:00,82.55,82.68,82.52,82.67,66899.0,57.3576,57.448,57.3368,57.441,66899.0
2015-08-17 10:40:00,82.68,82.68,82.56,82.6,22241.0,57.448,57.448,57.3646,57.3924,22241.0
2015-08-17 10:45:00,82.62,82.65,82.55,82.6,45239.0,57.4063,57.4271,57.3576,57.3924,45239.0
2015-08-17 10:50:00,82.6,82.71,82.55,82.71,34037.0,57.3924,57.4688,57.3576,57.4688,34037.0
2015-08-17 10:55:00,82.72,82.83,82.72,82.78,19895.0,57.4758,57.5522,57.4758,57.5175,19895.0
2015-08-17 11:00:00,82.77,82.82,82.67,82.71,31445.0,57.5105,57.5452,57.441,57.4688,31445.0
2015-08-17 11:05:00,82.72,82.88,82.7,82.81,99862.0,57.4758,57.5869,57.4619,57.5383,99862.0
2015-08-17 11:10:00,82.82,82.9,82.8,82.84,20841.0,57.5452,57.6008,57.5313,57.5591,20841.0
2015-08-17 11:15:00,82.84,82.91,82.73,82.86,17479.0,57.5591,57.6078,57.4827,57.573,17479.0
2015-08-17 11:20:00,82.86,83.11,82.86,83.11,41296.0,57.573,57.7467,57.573,57.7467,41296.0
2015-08-17 11:25:00,83.11,83.13,82.92,83.0,38467.0,57.7467,57.7606,57.6147,57.6703,38467.0
2015-08-17 11:30:00,83.0,83.01,82.86,82.87,20299.0,57.6703,57.6773,57.573,57.58,20299.0
2015-08-17 11:35:00,82.85,82.97,82.81,82.81,13637.0,57.5661,57.6495,57.5383,57.5383,13637.0
2015-08-17 11:40:00,82.81,83.01,82.81,82.85,14731.0,57.5383,57.6773,57.5383,57.5661,14731.0
2015-08-17 11:45:00,82.87,82.98,82.87,82.97,13757.0,57.58,57.6564,57.58,57.6495,13757.0
2015-08-17 11:50:00,82.96,82.99,82.79,82.81,13089.0,57.6425,57.6634,57.5244,57.5383,13089.0
2015-08-17 11:55:00,82.79,82.83,82.74,82.8,14173.0,57.5244,57.5522,57.4897,57.5313,14173.0
2015-08-17 12:00:00,82.78,82.96,82.71,82.72,15638.0,57.5175,57.6425,57.4688,57.4758,15638.0
2015-08-17 12:05:00,82.72,82.79,82.7,82.7,11406.0,57.4758,57.5244,57.4619,57.4619,11406.0
2015-08-17 12:10:00,82.71,82.76,82.69,82.74,10618.0,57.4688,57.5036,57.4549,57.4897,10618.0
2015-08-17 12:15:00,82.73,82.78,82.67,82.67,11387.0,57.4827,57.5175,57.441,57.441,11387.0
2015-08-17 12:20:00,82.67,82.75,82.66,82.7,10583.0,57.441,57.4966,57.4341,57.4619,10583.0
2015-08-17 12:25:00,82.7,82.8,82.7,82.8,12992.0,57.4619,57.5313,57.4619,57.5313,12992.0
2015-08-17 12:30:00,82.8,82.83,82.61,82.61,19838.0,57.5313,57.5522,57.3993,57.3993,19838.0
2015-08-17 12:35:00,82.61,82.66,82.56,82.56,22794.0,57.3993,57.4341,57.3646,57.3646,22794.0
2015-08-17 12:40:00,82.57,82.58,82.37,82.37,31681.0,57.3715,57.3785,57.2326,57.2326,31681.0
2015-08-17 12:45:00,82.39,82.43,82.37,82.38,22237.0,57.2465,57.2743,57.2326,57.2395,22237.0
2015-08-17 12:50:00,82.37,82.5,82.36,82.5,22945.0,57.2326,57.3229,57.2256,57.3229,22945.0
2015-08-17 12:55:00,82.46,82.61,82.46,82.6,28759.0,57.2951,57.3993,57.2951,57.3924,28759.0
2015-08-17 13:00:00,82.62,82.68,82.51,82.55,18914.0,57.4063,57.448,57.3298,57.3576,18914.0
2015-08-17 13:05:00,82.55,82.62,82.52,82.54,13869.0,57.3576,57.4063,57.3368,57.3507,13869.0
2015-08-17 13:10:00,82.55,82.56,82.51,82.52,8647.0,57.3576,57.3646,57.3298,57.3368,8647.0
2015-08-17 13:15:00,82.52,82.53,82.44,82.46,16201.0,57.3368,57.3437,57.2812,57.2951,16201.0
2015-08-17 13:20:00,82.48,82.55,82.47,82.55,12441.0,57.309,57.3576,57.3021,57.3576,12441.0
2015-08-17 13:25:00,82.55,82.66,82.55,82.64,36138.0,57.3576,57.4341,57.3576,57.4202,36138.0
2015-08-17 13:30:00,82.62,82.65,82.51,82.53,15842.0,57.4063,57.4271,57.3298,57.3437,15842.0
2015-08-17 13:35:00,82.52,82.55,82.47,82.51,12714.0,57.3368,57.3576,57.3021,57.3298,12714.0
2015-08-17 13:40:00,82.53,82.61,82.51,82.59,18235.0,57.3437,57.3993,57.3298,57.3854,18235.0
2015-08-17 13:45:00,82.59,82.66,82.59,82.64,8070.0,57.3854,57.4341,57.3854,57.4202,8070.0
2015-08-17 13:50:00,82.64,82.73,82.63,82.71,27894.0,57.4202,57.4827,57.4132,57.4688,27894.0
2015-08-17 13:55:00,82.7,82.71,82.6,82.62,8723.0,57.4619,57.4688,57.3924,57.4063,8723.0
2015-08-17 14:00:00,82.63,82.79,82.63,82.74,81365.0,57.4132,57.5244,57.4132,57.4897,81365.0
2015-08-17 14:05:00,82.74,82.8,82.63,82.77,62302.0,57.4897,57.5313,57.4132,57.5105,62302.0
2015-08-17 14:10:00,82.79,82.99,82.79,82.95,22624.0,57.5244,57.6634,57.5244,57.6356,22624.0
2015-08-17 14:15:00,82.93,82.97,82.89,82.92,8874.0,57.6217,57.6495,57.5939,57.6147,8874.0
2015-08-17 14:20:00,82.91,83.0,82.87,82.97,17561.0,57.6078,57.6703,57.58,57.6495,17561.0
2015-08-17 14:25:00,82.96,82.99,82.89,82.9,12545.0,57.6425,57.6634,57.5939,57.6008,12545.0
2015-08-17 14:30:00,82.9,82.94,82.84,82.87,13950.0,57.6008,57.6286,57.5591,57.58,13950.0
2015-08-17 14:35:00,82.87,82.88,82.81,82.87,10080.0,57.58,57.5869,57.5383,57.58,10080.0
2015-08-17 14:40:00,82.88,82.97,82.83,82.94,13873.0,57.5869,57.6495,57.5522,57.6286,13873.0
2015-08-17 14:45:00,82.94,83.02,82.94,83.01,18983.0,57.6286,57.6842,57.6286,57.6773,18983.0
2015-08-17 14:50:00,83.01,83.07,82.98,83.03,21545.0,57.6773,57.7189,57.6564,57.6912,21545.0
2015-08-17 14:55:00,83.05,83.05,82.98,83.02,25839.0,57.7051,57.7051,57.6564,57.6842,25839.0
2015-08-17 15:00:00,83.02,83.02,82.98,83.0,26130.0,57.6842,57.6842,57.6564,57.6703,26130.0
2015-08-17 15:05:00,83.0,83.05,82.91,82.95,26141.0,57.6703,57.7051,57.6078,57.6356,26141.0
2015-08-17 15:10:00,82.95,83.01,82.94,83.0,21967.0,57.6356,57.6773,57.6286,57.6703,21967.0
2015-08-17 15:15:00,83.0,83.12,82.99,83.04,37769.0,57.6703,57.7537,57.6634,57.6981,37769.0
2015-08-17 15:20:00,83.04,83.05,82.98,83.0,31219.0,57.6981,57.7051,57.6564,57.6703,31219.0
2015-08-17 15:25:00,83.0,83.13,82.99,83.05,22426.0,57.6703,57.7606,57.6634,57.7051,22426.0
2015-08-17 15:30:00,83.07,83.1,83.01,83.07,17627.0,57.7189,57.7398,57.6773,57.7189,17627.0
2015-08-17 15:35:00,83.06,83.1,83.02,83.05,27853.0,57.712,57.7398,57.6842,57.7051,27853.0
2015-08-17 15:40:00,83.06,83.06,82.91,83.0,23941.0,57.712,57.712,57.6078,57.6703,23941.0
2015-08-17 15:45:00,82.99,83.05,82.93,83.0,28682.0,57.6634,57.7051,57.6217,57.6703,28682.0
2015-08-17 15:50:00,83.02,83.08,83.02,83.08,31499.0,57.6842,57.7259,57.6842,57.7259,31499.0
2015-08-17 15:55:00,83.08,83.1,82.99,83.05,124294.0,57.7259,57.7398,57.6634,57.7051,124294.0
2015-08-18 09:30:00,82.68,83.24,82.68,82.86,52547.0,57.448,57.8371,57.448,57.573,52547.0
2015-08-18 09:35:00,82.79,82.95,82.6,82.67,35804.0,57.5244,57.6356,57.3924,57.441,35804.0
2015-08-18 09:40:00,82.7,82.78,82.47,82.5,32467.0,57.4619,57.5175,57.3021,57.3229,32467.0
2015-08-18 09:45:00,82.52,82.65,82.38,82.63,27006.0,57.3368,57.4271,57.2395,57.4132,27006.0
2015-08-18 09:50:00,82.61,82.7,82.54,82.7,11807.0,57.3993,57.4619,57.3507,57.4619,11807.0
2015-08-18 09:55:00,82.66,82.74,82.64,82.7,12729.0,57.4341,57.4897,57.4202,57.4619,12729.0
2015-08-18 10:00:00,82.7,82.76,82.49,82.72,111127.0,57.4619,57.5036,57.316,57.4758,111127.0
2015-08-18 10:05:00,82.7,82.85,82.61,82.85,34642.0,57.4619,57.5661,57.3993,57.5661,34642.0
2015-08-18 10:10:00,82.83,82.88,82.69,82.85,27219.0,57.5522,57.5869,57.4549,57.5661,27219.0
2015-08-18 10:15:00,82.84,82.87,82.79,82.85,24460.0,57.5591,57.58,57.5244,57.5661,24460.0
2015-08-18 10:20:00,82.84,82.9,82.8,82.8,18776.0,57.5591,57.6008,57.5313,57.5313,18776.0
2015-08-18 10:25:00,82.8,82.83,82.63,82.64,14863.0,57.5313,57.5522,57.4132,57.4202,14863.0
2015-08-18 10:30:00,82.64,82.98,82.63,82.93,18696.0,57.4202,57.6564,57.4132,57.6217,18696.0
2015-08-18 10:35:00,82.95,82.98,82.88,82.88,22421.0,57.6356,57.6564,57.5869,57.5869,22421.0
2015-08-18 10:40:00,82.89,82.98,82.88,82.95,29126.0,57.5939,57.6564,57.5869,57.6356,29126.0
2015-08-18 10:45:00,82.95,82.96,82.84,82.86,15540.0,57.6356,57.6425,57.5591,57.573,15540.0
2015-08-18 10:50:00,82.84,82.85,82.71,82.81,15729.0,57.5591,57.5661,57.4688,57.5383,15729.0
2015-08-18 10:55:00,82.82,82.97,82.82,82.89,27066.0,57.5452,57.6495,57.5452,57.5939,27066.0
2015-08-18 11:00:00,82.88,82.89,82.76,82.81,16317.0,57.5869,57.5939,57.5036,57.5383,16317.0
2015-08-18 11:05:00,82.8,82.88,82.79,82.83,40496.0,57.5313,57.5869,57.5244,57.5522,40496.0
2015-08-18 11:10:00,82.82,82.86,82.8,82.82,18789.0,57.5452,57.573,57.5313,57.5452,18789.0
2015-08-18 11:15:00,82.82,82.83,82.69,82.76,16777.0,57.5452,57.5522,57.4549,57.5036,16777.0
2015-08-18 11:20:00,82.75,82.79,82.71,82.74,29481.0,57.4966,57.5244,57.4688,57.4897,29481.0
2015-08-18 11:25:00,82.75,82.85,82.73,82.77,21768.0,57.4966,57.5661,57.4827,57.5105,21768.0
2015-08-18 11:30:00,82.77,82.85,82.76,82.8,22954.0,57.5105,57.5661,57.5036,57.5313,22954.0
2015-08-18 11:35:00,82.8,82.88,82.77,82.86,22228.0,57.5313,57.5869,57.5105,57.573,22228.0
2015-08-18 11:40:00,82.87,83.0,82.86,82.98,20505.0,57.58,57.6703,57.573,57.6564,20505.0
2015-08-18 11:45:00,82.99,83.05,82.88,82.89,21654.0,57.6634,57.7051,57.5869,57.5939,21654.0
2015-08-18 11:50:00,82.91,82.97,82.88,82.95,13670.0,57.6078,57.6495,57.5869,57.6356,13670.0
2015-08-18 11:55:00,82.95,83.03,82.95,83.0,19917.0,57.6356,57.6912,57.6356,57.6703,19917.0
2015-08-18 12:00:00,82.99,83.01,82.92,82.95,17604.0,57.6634,57.6773,57.6147,57.6356,17604.0
2015-08-18 12:05:00,82.95,82.98,82.9,82.9,30568.0,57.6356,57.6564,57.6008,57.6008,30568.0
2015-08-18 12:10:00,82.92,82.96,82.89,82.93,30571.0,57.6147,57.6425,57.5939,57.6217,30571.0
2015-08-18 12:15:00,82.93,83.02,82.93,82.99,20616.0,57.6217,57.6842,57.6217,57.6634,20616.0
2015-08-18 12:20:00,83.0,83.1,82.99,83.09,28418.0,57.6703,57.7398,57.6634,57.7328,28418.0
2015-08-18 12:25:00,83.09,83.2,83.09,83.17,19425.0,57.7328,57.8093,57.7328,57.7884,19425.0
2015-08-18 12:30:00,83.18,83.21,83.1,83.12,12959.0,57.7954,57.8162,57.7398,57.7537,12959.0
2015-08-18 12:35:00,83.12,83.14,83.09,83.11,11610.0,57.7537,57.7676,57.7328,57.7467,11610.0
2015-08-18 12:40:00,83.12,83.13,83.08,83.11,9884.0,57.7537,57.7606,57.7259,57.7467,9884.0
2015-08-18 12:45:00,83.11,83.11,83.03,83.08,11380.0,57.7467,57.7467,57.6912,57.7259,11380.0
2015-08-18 12:50:00,83.08,83.24,83.08,83.1,38331.0,57.7259,57.8371,57.7259,57.7398,38331.0
2015-08-18 12:55:00,83.11,83.19,83.06,83.12,12584.0,57.7467,57.8023,57.712,57.7537,12584.0
2015-08-18 13:00:00,83.11,83.11,83.04,83.05,11523.0,57.7467,57.7467,57.6981,57.7051,11523.0
2015-08-18 13:05:00,83.07,83.1,83.04,83.07,8157.0,57.7189,57.7398,57.6981,57.7189,8157.0
2015-08-18 13:10:00,83.08,83.16,83.08,83.13,13732.0,57.7259,57.7815,57.7259,57.7606,13732.0
2015-08-18 13:15:00,83.13,83.21,83.07,83.18,17097.0,57.7606,57.8162,57.7189,57.7954,17097.0
2015-08-18 13:20:00,83.18,83.18,83.1,83.14,7679.0,57.7954,57.7954,57.7398,57.7676,7679.0
2015-08-18 13:25:00,83.14,83.24,83.11,83.22,11224.0,57.7676,57.8371,57.7467,57.8232,11224.0
2015-08-18 13:30:00,83.22,83.32,83.2,83.32,21297.0,57.8232,57.8927,57.8093,57.8927,21297.0
2015-08-18 13:35:00,83.35,83.35,83.24,83.26,18334.0,57.9135,57.9135,57.8371,57.851,18334.0
2015-08-18 13:40:00,83.27,83.35,83.27,83.28,7067.0,57.8579,57.9135,57.8579,57.8649,7067.0
2015-08-18 13:45:00,83.3,83.34,83.21,83.23,16149.0,57.8788,57.9066,57.8162,57.8301,16149.0
2015-08-18 13:50:00,83.22,83.28,83.16,83.25,14626.0,57.8232,57.8649,57.7815,57.844,14626.0
2015-08-18 13:55:00,83.27,83.27,83.18,83.18,9759.0,57.8579,57.8579,57.7954,57.7954,9759.0
2015-08-18 14:00:00,83.2,83.21,83.1,83.18,18187.0,57.8093,57.8162,57.7398,57.7954,18187.0
2015-08-18 14:05:00,83.18,83.39,83.18,83.36,21059.0,57.7954,57.9413,57.7954,57.9204,21059.0
2015-08-18 14:10:00,83.36,83.46,83.35,83.46,19030.0,57.9204,57.9899,57.9135,57.9899,19030.0
2015-08-18 14:15:00,83.46,83.57,83.43,83.45,29962.0,57.9899,58.0664,57.9691,57.983,29962.0
2015-08-18 14:20:00,83.46,83.54,83.42,83.44,24026.0,57.9899,58.0455,57.9621,57.976,24026.0
2015-08-18 14:25:00,83.44,83.53,83.44,83.5,20668.0,57.976,58.0386,57.976,58.0177,20668.0
2015-08-18 14:30:00,83.5,83.52,83.45,83.47,22388.0,58.0177,58.0316,57.983,57.9969,22388.0
2015-08-18 14:35:00,83.47,83.52,83.44,83.51,30399.0,57.9969,58.0316,57.976,58.0247,30399.0
2015-08-18 14:40:00,83.52,83.57,83.39,83.4,29065.0,58.0316,58.0664,57.9413,57.9482,29065.0
2015-08-18 14:45:00,83.4,83.41,83.25,83.28,26564.0,57.9482,57.9552,57.844,57.8649,26564.0
2015-08-18 14:50:00,83.27,83.27,83.21,83.22,17735.0,57.8579,57.8579,57.8162,57.8232,17735.0
2015-08-18 14:55:00,83.22,83.22,83.09,83.11,31193.0,57.8232,57.8232,57.7328,57.7467,31193.0
2015-08-18 15:00:00,83.12,83.22,83.11,83.18,24257.0,57.7537,57.8232,57.7467,57.7954,24257.0
2015-08-18 15:05:00,83.18,83.22,83.15,83.17,19916.0,57.7954,57.8232,57.7745,57.7884,19916.0
2015-08-18 15:10:00,83.17,83.19,83.1,83.15,22726.0,57.7884,57.8023,57.7398,57.7745,22726.0
2015-08-18 15:15:00,83.15,83.15,83.09,83.12,26745.0,57.7745,57.7745,57.7328,57.7537,26745.0
2015-08-18 15:20:00,83.11,83.11,83.05,83.06,22609.0,57.7467,57.7467,57.7051,57.712,22609.0
2015-08-18 15:25:00,83.06,83.08,83.04,83.07,29150.0,57.712,57.7259,57.6981,57.7189,29150.0
2015-08-18 15:30:00,83.07,83.11,83.06,83.07,42460.0,57.7189,57.7467,57.712,57.7189,42460.0
2015-08-18 15:35:00,83.08,83.13,83.05,83.08,45149.0,57.7259,57.7606,57.7051,57.7259,45149.0
2015-08-18 15:40:00,83.07,83.09,83.0,83.07,50572.0,57.7189,57.7328,57.6703,57.7189,50572.0
2015-08-18 15:45:00,83.06,83.16,83.04,83.16,69976.0,57.712,57.7815,57.6981,57.7815,69976.0
2015-08-18 15:50:00,83.16,83.24,83.13,83.22,91238.0,57.7815,57.8371,57.7606,57.8232,91238.0
2015-08-18 15:55:00,83.22,83.32,83.14,83.23,218857.0,57.8232,57.8927,57.7676,57.8301,218857.0
2015-08-19 09:30:00,82.7,82.93,82.45,82.76,56994.0,57.4619,57.6217,57.2882,57.5036,56994.0
2015-08-19 09:35:00,82.67,82.85,82.5,82.66,24338.0,57.441,57.5661,57.3229,57.4341,24338.0
2015-08-19 09:40:00,82.66,82.9,82.46,82.59,28919.0,57.4341,57.6008,57.2951,57.3854,28919.0
2015-08-19 09:45:00,82.56,82.59,82.0,82.05,65251.0,57.3646,57.3854,56.9755,57.0102,65251.0
2015-08-19 09:50:00,82.09,82.31,81.94,82.07,31842.0,57.038,57.1909,56.9338,57.0241,31842.0
2015-08-19 09:55:00,82.08,82.16,81.84,81.85,40738.0,57.0311,57.0867,56.8643,56.8713,40738.0
2015-08-19 10:00:00,81.86,81.95,81.56,81.68,93578.0,56.8782,56.9407,56.6698,56.7531,93578.0
2015-08-19 10:05:00,81.64,81.76,81.46,81.46,64366.0,56.7254,56.8087,56.6003,56.6003,64366.0
2015-08-19 10:10:00,81.46,81.53,81.36,81.53,28853.0,56.6003,56.6489,56.5308,56.6489,28853.0
2015-08-19 10:15:00,81.53,81.57,81.48,81.56,16895.0,56.6489,56.6767,56.6142,56.6698,16895.0
2015-08-19 10:20:00,81.55,81.58,81.47,81.5,30936.0,56.6628,56.6837,56.6072,56.6281,30936.0
2015-08-19 10:25:00,81.48,81.55,81.44,81.49,16170.0,56.6142,56.6628,56.5864,56.6211,16170.0
2015-08-19 10:30:00,81.42,81.47,81.24,81.27,57659.0,56.5725,56.6072,56.4474,56.4683,57659.0
2015-08-19 10:35:00,81.27,81.27,81.0,81.05,53229.0,56.4683,56.4683,56.2807,56.3154,53229.0
2015-08-19 10:40:00,81.05,81.14,81.03,81.09,25462.0,56.3154,56.3779,56.3015,56.3432,25462.0
2015-08-19 10:45:00,81.09,81.19,81.0,81.19,103747.0,56.3432,56.4127,56.2807,56.4127,103747.0
2015-08-19 10:50:00,81.17,81.18,81.01,81.1,31812.0,56.3988,56.4057,56.2876,56.3501,31812.0
2015-08-19 10:55:00,81.07,81.17,81.01,81.09,47707.0,56.3293,56.3988,56.2876,56.3432,47707.0
2015-08-19 11:00:00,81.11,81.28,81.08,81.28,91634.0,56.3571,56.4752,56.3363,56.4752,91634.0
2015-08-19 11:05:00,81.28,81.28,80.97,81.02,56335.0,56.4752,56.4752,56.2598,56.2946,56335.0
2015-08-19 11:10:00,81.02,81.04,80.92,80.93,28557.0,56.2946,56.3085,56.2251,56.232,28557.0
2015-08-19 11:15:00,80.92,80.94,80.84,80.86,28900.0,56.2251,56.239,56.1695,56.1834,28900.0
2015-08-19 11:20:00,80.87,81.05,80.87,80.98,20830.0,56.1903,56.3154,56.1903,56.2668,20830.0
2015-08-19 11:25:00,80.98,80.99,80.87,80.95,16893.0,56.2668,56.2737,56.1903,56.2459,16893.0
2015-08-19 11:30:00,80.93,80.96,80.75,80.75,36099.0,56.232,56.2529,56.107,56.107,36099.0
2015-08-19 11:35:00,80.75,80.85,80.69,80.8,35132.0,56.107,56.1764,56.0653,56.1417,35132.0
2015-08-19 11:40:00,80.83,80.83,80.51,80.53,46421.0,56.1625,56.1625,55.9402,55.9541,46421.0
2015-08-19 11:45:00,80.53,80.55,80.42,80.46,45636.0,55.9541,55.968,55.8777,55.9055,45636.0
2015-08-19 11:50:00,80.44,80.55,80.37,80.49,49289.0,55.8916,55.968,55.8429,55.9263,49289.0
2015-08-19 11:55:00,80.49,80.76,80.49,80.75,46210.0,55.9263,56.1139,55.9263,56.107,46210.0
2015-08-19 12:00:00,80.76,80.96,80.76,80.94,31135.0,56.1139,56.2529,56.1139,56.239,31135.0
2015-08-19 12:05:00,80.94,81.19,80.93,81.11,48116.0,56.239,56.4127,56.232,56.3571,48116.0
2015-08-19 12:10:00,81.11,81.15,80.92,80.96,31340.0,56.3571,56.3849,56.2251,56.2529,31340.0
2015-08-19 12:15:00,80.95,81.0,80.9,80.95,21922.0,56.2459,56.2807,56.2112,56.2459,21922.0
2015-08-19 12:20:00,80.95,81.02,80.93,80.93,25065.0,56.2459,56.2946,56.232,56.232,25065.0
2015-08-19 12:25:00,80.94,80.97,80.89,80.92,39761.0,56.239,56.2598,56.2042,56.2251,39761.0
2015-08-19 12:30:00,80.93,80.96,80.89,80.92,27954.0,56.232,56.2529,56.2042,56.2251,27954.0
2015-08-19 12:35:00,80.91,80.96,80.89,80.91,33772.0,56.2181,56.2529,56.2042,56.2181,33772.0
2015-08-19 12:40:00,80.92,81.03,80.92,80.98,19029.0,56.2251,56.3015,56.2251,56.2668,19029.0
2015-08-19 12:45:00,80.96,80.96,80.9,80.96,29028.0,56.2529,56.2529,56.2112,56.2529,29028.0
2015-08-19 12:50:00,80.94,80.94,80.8,80.93,21266.0,56.239,56.239,56.1417,56.232,21266.0
2015-08-19 12:55:00,80.94,81.02,80.94,80.99,17262.0,56.239,56.2946,56.239,56.2737,17262.0
2015-08-19 13:00:00,80.98,81.0,80.79,80.84,42302.0,56.2668,56.2807,56.1348,56.1695,42302.0
2015-08-19 13:05:00,80.85,80.96,80.79,80.95,28643.0,56.1764,56.2529,56.1348,56.2459,28643.0
2015-08-19 13:10:00,80.96,81.03,80.94,80.97,26712.0,56.2529,56.3015,56.239,56.2598,26712.0
2015-08-19 13:15:00,80.97,81.04,80.94,81.01,50047.0,56.2598,56.3085,56.239,56.2876,50047.0
2015-08-19 13:20:00,81.02,81.07,80.99,81.01,52071.0,56.2946,56.3293,56.2737,56.2876,52071.0
2015-08-19 13:25:00,81.01,81.01,80.82,80.86,49852.0,56.2876,56.2876,56.1556,56.1834,49852.0
2015-08-19 13:30:00,80.86,80.92,80.84,80.87,29837.0,56.1834,56.2251,56.1695,56.1903,29837.0
2015-08-19 13:35:00,80.88,80.89,80.77,80.82,32812.0,56.1973,56.2042,56.1209,56.1556,32812.0
2015-08-19 13:40:00,80.82,81.09,80.82,81.06,124905.0,56.1556,56.3432,56.1556,56.3224,124905.0
2015-08-19 13:45:00,81.06,81.34,81.05,81.17,101314.0,56.3224,56.5169,56.3154,56.3988,101314.0
2015-08-19 13:50:00,81.19,81.37,81.11,81.35,55258.0,56.4127,56.5377,56.3571,56.5239,55258.0
2015-08-19 13:55:00,81.31,81.31,81.14,81.2,36960.0,56.4961,56.4961,56.3779,56.4196,36960.0
2015-08-19 14:00:00,81.14,81.43,81.12,81.35,49412.0,56.3779,56.5794,56.364,56.5239,49412.0
2015-08-19 14:05:00,81.35,81.69,81.3,81.68,44122.0,56.5239,56.7601,56.4891,56.7531,44122.0
2015-08-19 14:10:00,81.69,81.9,81.63,81.74,38227.0,56.7601,56.906,56.7184,56.7948,38227.0
2015-08-19 14:15:00,81.72,81.75,81.4,81.54,86257.0,56.7809,56.8018,56.5586,56.6559,86257.0
2015-08-19 14:20:00,81.53,81.67,81.52,81.61,49685.0,56.6489,56.7462,56.642,56.7045,49685.0
2015-08-19 14:25:00,81.61,81.65,81.46,81.52,49028.0,56.7045,56.7323,56.6003,56.642,49028.0
2015-08-19 14:30:00,81.52,81.56,81.35,81.39,49620.0,56.642,56.6698,56.5239,56.5516,49620.0
2015-08-19 14:35:00,81.41,81.58,81.41,81.49,58048.0,56.5655,56.6837,56.5655,56.6211,58048.0
2015-08-19 14:40:00,81.48,81.49,81.24,81.33,54640.0,56.6142,56.6211,56.4474,56.51,54640.0
2015-08-19 14:45:00,81.33,81.38,81.27,81.35,48169.0,56.51,56.5447,56.4683,56.5239,48169.0
2015-08-19 14:50:00,81.34,81.34,81.18,81.18,28136.0,56.5169,56.5169,56.4057,56.4057,28136.0
2015-08-19 14:55:00,81.15,81.16,80.91,80.96,43169.0,56.3849,56.3918,56.2181,56.2529,43169.0
2015-08-19 15:00:00,80.95,80.96,80.77,80.77,51888.0,56.2459,56.2529,56.1209,56.1209,51888.0
2015-08-19 15:05:00,80.78,81.05,80.77,80.9,47584.0,56.1278,56.3154,56.1209,56.2112,47584.0
2015-08-19 15:10:00,80.9,80.93,80.87,80.92,61559.0,56.2112,56.232,56.1903,56.2251,61559.0
2015-08-19 15:15:00,80.91,80.91,80.74,80.81,70712.0,56.2181,56.2181,56.1,56.1486,70712.0
2015-08-19 15:20:00,80.8,81.06,80.76,81.01,114341.0,56.1417,56.3224,56.1139,56.2876,114341.0
2015-08-19 15:25:00,81.01,81.1,81.01,81.1,50502.0,56.2876,56.3501,56.2876,56.3501,50502.0
2015-08-19 15:30:00,81.1,81.13,80.98,80.98,65128.0,56.3501,56.371,56.2668,56.2668,65128.0
2015-08-19 15:35:00,80.99,81.03,80.9,80.91,51653.0,56.2737,56.3015,56.2112,56.2181,51653.0
2015-08-19 15:40:00,80.91,81.04,80.88,80.96,102738.0,56.2181,56.3085,56.1973,56.2529,102738.0
2015-08-19 15:45:00,80.97,81.02,80.91,81.0,110822.0,56.2598,56.2946,56.2181,56.2807,110822.0
2015-08-19 15:50:00,81.0,81.01,80.91,80.91,146439.0,56.2807,56.2876,56.2181,56.2181,146439.0
2015-08-19 15:55:00,80.91,80.92,80.58,80.76,329697.0,56.2181,56.2251,55.9888,56.1139,329697.0
2015-08-20 09:30:00,80.24,80.64,80.2,80.57,66915.0,55.7526,56.0305,55.7248,55.9819,66915.0
2015-08-20 09:35:00,80.59,80.98,80.35,80.63,36055.0,55.9958,56.2668,55.829,56.0236,36055.0
2015-08-20 09:40:00,80.62,81.02,80.6,80.85,41822.0,56.0166,56.2946,56.0027,56.1764,41822.0
2015-08-20 09:45:00,80.85,80.85,80.31,80.6,57627.0,56.1764,56.1764,55.8012,56.0027,57627.0
2015-08-20 09:50:00,80.58,80.91,80.55,80.73,45265.0,55.9888,56.2181,55.968,56.0931,45265.0
2015-08-20 09:55:00,80.74,80.8,80.51,80.8,69193.0,56.1,56.1417,55.9402,56.1417,69193.0
2015-08-20 10:00:00,80.72,80.74,80.37,80.37,44313.0,56.0861,56.1,55.8429,55.8429,44313.0
2015-08-20 10:05:00,80.34,80.52,80.34,80.43,45074.0,55.8221,55.9472,55.8221,55.8846,45074.0
2015-08-20 10:10:00,80.44,80.53,80.36,80.46,30194.0,55.8916,55.9541,55.836,55.9055,30194.0
2015-08-20 10:15:00,80.45,80.48,80.33,80.33,50889.0,55.8985,55.9194,55.8151,55.8151,50889.0
2015-08-20 10:20:00,80.32,80.45,80.31,80.35,51793.0,55.8082,55.8985,55.8012,55.829,51793.0
2015-08-20 10:25:00,80.37,80.48,80.33,80.34,27407.0,55.8429,55.9194,55.8151,55.8221,27407.0
2015-08-20 10:30:00,80.35,80.54,80.28,80.54,36756.0,55.829,55.961,55.7804,55.961,36756.0
2015-08-20 10:35:00,80.53,80.75,80.48,80.66,47583.0,55.9541,56.107,55.9194,56.0444,47583.0
2015-08-20 10:40:00,80.67,80.69,80.54,80.57,33048.0,56.0514,56.0653,55.961,55.9819,33048.0
2015-08-20 10:45:00,80.57,80.65,80.51,80.6,36783.0,55.9819,56.0375,55.9402,56.0027,36783.0
2015-08-20 10:50:00,80.6,80.79,80.59,80.78,25069.0,56.0027,56.1348,55.9958,56.1278,25069.0
2015-08-20 10:55:00,80.78,80.83,80.73,80.79,26905.0,56.1278,56.1625,56.0931,56.1348,26905.0
2015-08-20 11:00:00,80.77,80.91,80.75,80.8,22483.0,56.1209,56.2181,56.107,56.1417,22483.0
2015-08-20 11:05:00,80.78,80.81,80.72,80.78,31572.0,56.1278,56.1486,56.0861,56.1278,31572.0
2015-08-20 11:10:00,80.75,80.8,80.62,80.64,36752.0,56.107,56.1417,56.0166,56.0305,36752.0
2015-08-20 11:15:00,80.62,80.79,80.59,80.69,42909.0,56.0166,56.1348,55.9958,56.0653,42909.0
2015-08-20 11:20:00,80.68,80.86,80.66,80.85,44472.0,56.0583,56.1834,56.0444,56.1764,44472.0
2015-08-20 11:25:00,80.86,81.02,80.86,80.95,48057.0,56.1834,56.2946,56.1834,56.2459,48057.0
2015-08-20 11:30:00,80.94,81.21,80.92,81.19,104718.0,56.239,56.4266,56.2251,56.4127,104718.0
2015-08-20 11:35:00,81.2,81.39,81.17,81.38,60663.0,56.4196,56.5516,56.3988,56.5447,60663.0
2015-08-20 11:40:00,81.36,81.52,81.36,81.48,38212.0,56.5308,56.642,56.5308,56.6142,38212.0
2015-08-20 11:45:00,81.47,81.75,81.45,81.74,71868.0,56.6072,56.8018,56.5933,56.7948,71868.0
2015-08-20 11:50:00,81.75,81.78,81.65,81.65,50073.0,56.8018,56.8226,56.7323,56.7323,50073.0
2015-08-20 11:55:00,81.65,81.71,81.57,81.62,26115.0,56.7323,56.774,56.6767,56.7115,26115.0
2015-08-20 12:00:00,81.64,81.67,81.46,81.48,20949.0,56.7254,56.7462,56.6003,56.6142,20949.0
2015-08-20 12:05:00,81.49,81.6,81.39,81.57,31651.0,56.6211,56.6976,56.5516,56.6767,31651.0
2015-08-20 12:10:00,81.57,81.66,81.53,81.55,30486.0,56.6767,56.7392,56.6489,56.6628,30486.0
2015-08-20 12:15:00,81.53,81.53,81.22,81.24,24417.0,56.6489,56.6489,56.4335,56.4474,24417.0
2015-08-20 12:20:00,81.24,81.24,81.01,81.01,28821.0,56.4474,56.4474,56.2876,56.2876,28821.0
2015-08-20 12:25:00,81.0,81.12,80.95,81.04,20767.0,56.2807,56.364,56.2459,56.3085,20767.0
2015-08-20 12:30:00,81.03,81.13,80.9,80.91,15343.0,56.3015,56.371,56.2112,56.2181,15343.0
2015-08-20 12:35:00,80.91,80.96,80.79,80.79,17292.0,56.2181,56.2529,56.1348,56.1348,17292.0
2015-08-20 12:40:00,80.78,80.86,80.75,80.77,26607.0,56.1278,56.1834,56.107,56.1209,26607.0
2015-08-20 12:45:00,80.77,80.85,80.66,80.83,14471.0,56.1209,56.1764,56.0444,56.1625,14471.0
2015-08-20 12:50:00,80.84,80.86,80.72,80.72,11913.0,56.1695,56.1834,56.0861,56.0861,11913.0
2015-08-20 12:55:00,80.72,80.72,80.6,80.65,15681.0,56.0861,56.0861,56.0027,56.0375,15681.0
2015-08-20 13:00:00,80.64,80.65,80.52,80.54,20019.0,56.0305,56.0375,55.9472,55.961,20019.0
2015-08-20 13:05:00,80.54,80.61,80.47,80.47,20053.0,55.961,56.0097,55.9124,55.9124,20053.0
2015-08-20 13:10:00,80.47,80.56,80.42,80.52,21355.0,55.9124,55.9749,55.8777,55.9472,21355.0
2015-08-20 13:15:00,80.49,80.56,80.45,80.56,16279.0,55.9263,55.9749,55.8985,55.9749,16279.0
2015-08-20 13:20:00,80.55,80.73,80.55,80.68,27044.0,55.968,56.0931,55.968,56.0583,27044.0
2015-08-20 13:25:00,80.67,80.87,80.64,80.78,30742.0,56.0514,56.1903,56.0305,56.1278,30742.0
2015-08-20 13:30:00,80.78,80.95,80.73,80.74,20395.0,56.1278,56.2459,56.0931,56.1,20395.0
2015-08-20 13:35:00,80.74,80.82,80.68,80.68,18700.0,56.1,56.1556,56.0583,56.0583,18700.0
2015-08-20 13:40:00,80.68,80.73,80.64,80.66,34075.0,56.0583,56.0931,56.0305,56.0444,34075.0
2015-08-20 13:45:00,80.69,80.76,80.6,80.75,24603.0,56.0653,56.1139,56.0027,56.107,24603.0
2015-08-20 13:50:00,80.75,80.8,80.64,80.65,26068.0,56.107,56.1417,56.0305,56.0375,26068.0
2015-08-20 13:55:00,80.67,80.7,80.63,80.69,21056.0,56.0514,56.0722,56.0236,56.0653,21056.0
2015-08-20 14:00:00,80.68,80.69,80.56,80.59,17480.0,56.0583,56.0653,55.9749,55.9958,17480.0
2015-08-20 14:05:00,80.57,80.58,80.36,80.36,17711.0,55.9819,55.9888,55.836,55.836,17711.0
2015-08-20 14:10:00,80.35,80.46,80.31,80.4,21291.0,55.829,55.9055,55.8012,55.8638,21291.0
2015-08-20 14:15:00,80.39,80.43,80.28,80.35,23956.0,55.8568,55.8846,55.7804,55.829,23956.0
2015-08-20 14:20:00,80.33,80.45,80.3,80.4,16449.0,55.8151,55.8985,55.7943,55.8638,16449.0
2015-08-20 14:25:00,80.36,80.38,80.25,80.26,11085.0,55.836,55.8499,55.7595,55.7665,11085.0
2015-08-20 14:30:00,80.27,80.32,80.17,80.19,24687.0,55.7734,55.8082,55.704,55.7179,24687.0
2015-08-20 14:35:00,80.19,80.32,80.18,80.29,32774.0,55.7179,55.8082,55.7109,55.7873,32774.0
2015-08-20 14:40:00,80.27,80.27,80.01,80.06,19697.0,55.7734,55.7734,55.5928,55.6275,19697.0
2015-08-20 14:45:00,80.02,80.02,79.85,79.92,36766.0,55.5997,55.5997,55.4816,55.5303,36766.0
2015-08-20 14:50:00,79.93,79.99,79.9,79.97,30742.0,55.5372,55.5789,55.5164,55.565,30742.0
2015-08-20 14:55:00,79.96,80.01,79.84,79.84,25416.0,55.558,55.5928,55.4747,55.4747,25416.0
2015-08-20 15:00:00,79.85,79.88,79.78,79.87,48644.0,55.4816,55.5025,55.433,55.4955,48644.0
2015-08-20 15:05:00,79.84,79.98,79.81,79.98,59913.0,55.4747,55.5719,55.4538,55.5719,59913.0
2015-08-20 15:10:00,80.0,80.02,79.83,79.84,48525.0,55.5858,55.5997,55.4677,55.4747,48525.0
2015-08-20 15:15:00,79.83,79.87,79.74,79.81,49100.0,55.4677,55.4955,55.4052,55.4538,49100.0
2015-08-20 15:20:00,79.81,79.95,79.81,79.91,86405.0,55.4538,55.5511,55.4538,55.5233,86405.0
2015-08-20 15:25:00,79.92,79.95,79.87,79.94,42840.0,55.5303,55.5511,55.4955,55.5442,42840.0
2015-08-20 15:30:00,79.94,79.98,79.9,79.9,49836.0,55.5442,55.5719,55.5164,55.5164,49836.0
2015-08-20 15:35:00,79.9,79.93,79.82,79.82,62852.0,55.5164,55.5372,55.4608,55.4608,62852.0
2015-08-20 15:40:00,79.81,79.84,79.75,79.8,53666.0,55.4538,55.4747,55.4121,55.4469,53666.0
2015-08-20 15:45:00,79.79,79.79,79.62,79.65,93180.0,55.4399,55.4399,55.3218,55.3427,93180.0
2015-08-20 15:50:00,79.65,79.65,79.46,79.49,102426.0,55.3427,55.3427,55.2106,55.2315,102426.0
2015-08-20 15:55:00,79.49,79.64,79.42,79.48,195780.0,55.2315,55.3357,55.1828,55.2245,195780.0
2015-08-21 09:30:00,78.69,79.08,78.38,78.44,312297.0,54.6756,54.9466,54.4602,54.5019,312297.0
2015-08-21 09:35:00,78.42,78.49,77.85,78.11,150165.0,54.488,54.5367,54.092,54.2726,150165.0
2015-08-21 09:40:00,78.14,78.23,77.85,78.1,74547.0,54.2935,54.356,54.092,54.2657,74547.0
2015-08-21 09:45:00,78.12,78.15,77.67,77.69,59125.0,54.2796,54.3004,53.9669,53.9808,59125.0
2015-08-21 09:50:00,77.69,77.7,77.54,77.69,72093.0,53.9808,53.9877,53.8766,53.9808,72093.0
2015-08-21 09:55:00,77.7,77.7,77.25,77.61,121278.0,53.9877,53.9877,53.6751,53.9252,121278.0
2015-08-21 10:00:00,77.59,78.32,77.58,78.25,76672.0,53.9113,54.4185,53.9044,54.3699,76672.0
2015-08-21 10:05:00,78.23,78.27,77.98,78.08,60854.0,54.356,54.3838,54.1823,54.2518,60854.0
2015-08-21 10:10:00,78.1,78.15,77.72,77.81,27465.0,54.2657,54.3004,54.0016,54.0642,27465.0
2015-08-21 10:15:00,77.82,77.93,77.01,77.42,228696.0,54.0711,54.1476,53.5083,53.7932,228696.0
2015-08-21 10:20:00,77.42,77.7,77.42,77.47,46044.0,53.7932,53.9877,53.7932,53.8279,46044.0
2015-08-21 10:25:00,77.52,77.52,77.21,77.31,54813.0,53.8627,53.8627,53.6473,53.7168,54813.0
2015-08-21 10:30:00,77.31,77.4,77.12,77.12,34401.0,53.7168,53.7793,53.5848,53.5848,34401.0
2015-08-21 10:35:00,77.1,77.21,76.96,77.09,113137.0,53.5709,53.6473,53.4736,53.5639,113137.0
2015-08-21 10:40:00,77.09,77.25,77.08,77.15,71281.0,53.5639,53.6751,53.557,53.6056,71281.0
2015-08-21 10:45:00,77.15,77.2,76.78,76.89,71931.0,53.6056,53.6403,53.3485,53.4249,71931.0
2015-08-21 10:50:00,76.88,77.24,76.86,77.1,54767.0,53.418,53.6681,53.4041,53.5709,54767.0
2015-08-21 10:55:00,77.12,77.14,76.75,76.79,44222.0,53.5848,53.5986,53.3277,53.3555,44222.0
2015-08-21 11:00:00,76.8,76.8,76.59,76.65,125682.0,53.3624,53.3624,53.2165,53.2582,125682.0
2015-08-21 11:05:00,76.65,76.83,76.41,76.45,206072.0,53.2582,53.3833,53.0914,53.1192,206072.0
2015-08-21 11:10:00,76.43,76.76,76.37,76.74,93406.0,53.1053,53.3346,53.0636,53.3207,93406.0
2015-08-21 11:15:00,76.72,76.72,76.38,76.43,51752.0,53.3068,53.3068,53.0706,53.1053,51752.0
2015-08-21 11:20:00,76.38,76.59,76.38,76.57,95896.0,53.0706,53.2165,53.0706,53.2026,95896.0
2015-08-21 11:25:00,76.53,76.88,76.53,76.65,131388.0,53.1748,53.418,53.1748,53.2582,131388.0
2015-08-21 11:30:00,76.61,76.94,76.5,76.59,84541.0,53.2304,53.4597,53.154,53.2165,84541.0
2015-08-21 11:35:00,76.58,76.73,76.44,76.63,103141.0,53.2095,53.3138,53.1123,53.2443,103141.0
2015-08-21 11:40:00,76.63,76.63,76.44,76.61,79928.0,53.2443,53.2443,53.1123,53.2304,79928.0
2015-08-21 11:45:00,76.6,76.66,76.53,76.64,24881.0,53.2234,53.2651,53.1748,53.2512,24881.0
2015-08-21 11:50:00,76.64,76.74,76.62,76.64,28821.0,53.2512,53.3207,53.2373,53.2512,28821.0
2015-08-21 11:55:00,76.63,76.73,76.54,76.65,24256.0,53.2443,53.3138,53.1818,53.2582,24256.0
2015-08-21 12:00:00,76.66,76.88,76.63,76.83,43392.0,53.2651,53.418,53.2443,53.3833,43392.0
2015-08-21 12:05:00,76.83,77.19,76.81,77.16,67245.0,53.3833,53.6334,53.3694,53.6125,67245.0
2015-08-21 12:10:00,77.14,77.25,76.85,76.86,46851.0,53.5986,53.6751,53.3971,53.4041,46851.0
2015-08-21 12:15:00,76.89,77.02,76.85,76.9,24055.0,53.4249,53.5153,53.3971,53.4319,24055.0
2015-08-21 12:20:00,76.87,76.88,76.65,76.65,33437.0,53.411,53.418,53.2582,53.2582,33437.0
2015-08-21 12:25:00,76.65,76.88,76.63,76.88,54738.0,53.2582,53.418,53.2443,53.418,54738.0
2015-08-21 12:30:00,76.84,77.02,76.84,76.92,33927.0,53.3902,53.5153,53.3902,53.4458,33927.0
2015-08-21 12:35:00,76.93,77.13,76.91,76.91,42999.0,53.4527,53.5917,53.4388,53.4388,42999.0
2015-08-21 12:40:00,76.92,76.92,76.73,76.8,20984.0,53.4458,53.4458,53.3138,53.3624,20984.0
2015-08-21 12:45:00,76.8,76.81,76.64,76.7,18828.0,53.3624,53.3694,53.2512,53.2929,18828.0
2015-08-21 12:50:00,76.69,76.71,76.45,76.5,113700.0,53.286,53.2999,53.1192,53.154,113700.0
2015-08-21 12:55:00,76.5,76.51,76.16,76.17,153666.0,53.154,53.1609,52.9177,52.9247,153666.0
2015-08-21 13:00:00,76.16,76.44,76.11,76.19,57258.0,52.9177,53.1123,52.883,52.9386,57258.0
2015-08-21 13:05:00,76.19,76.33,75.97,76.17,40218.0,52.9386,53.0358,52.7857,52.9247,40218.0
2015-08-21 13:10:00,76.15,76.18,76.02,76.06,27977.0,52.9108,52.9316,52.8204,52.8482,27977.0
2015-08-21 13:15:00,76.07,76.07,75.89,75.95,43675.0,52.8552,52.8552,52.7301,52.7718,43675.0
2015-08-21 13:20:00,75.93,76.05,75.89,75.95,41074.0,52.7579,52.8413,52.7301,52.7718,41074.0
2015-08-21 13:25:00,75.96,76.17,75.96,76.15,24749.0,52.7788,52.9247,52.7788,52.9108,24749.0
2015-08-21 13:30:00,76.15,76.16,75.77,75.84,40931.0,52.9108,52.9177,52.6467,52.6954,40931.0
2015-08-21 13:35:00,75.81,76.31,75.76,76.27,36011.0,52.6745,53.0219,52.6398,52.9942,36011.0
2015-08-21 13:40:00,76.27,76.34,76.19,76.25,35709.0,52.9942,53.0428,52.9386,52.9803,35709.0
2015-08-21 13:45:00,76.25,76.26,76.11,76.15,33762.0,52.9803,52.9872,52.883,52.9108,33762.0
2015-08-21 13:50:00,76.16,76.16,75.92,76.12,28459.0,52.9177,52.9177,52.751,52.8899,28459.0
2015-08-21 13:55:00,76.12,76.3,76.11,76.27,25155.0,52.8899,53.015,52.883,52.9942,25155.0
2015-08-21 14:00:00,76.26,76.73,76.23,76.72,85856.0,52.9872,53.3138,52.9664,53.3068,85856.0
2015-08-21 14:05:00,76.71,76.75,76.55,76.73,55579.0,53.2999,53.3277,53.1887,53.3138,55579.0
2015-08-21 14:10:00,76.69,76.94,76.63,76.92,59613.0,53.286,53.4597,53.2443,53.4458,59613.0
2015-08-21 14:15:00,76.92,76.98,76.75,76.78,38143.0,53.4458,53.4875,53.3277,53.3485,38143.0
2015-08-21 14:20:00,76.78,76.82,76.59,76.68,35907.0,53.3485,53.3763,53.2165,53.279,35907.0
2015-08-21 14:25:00,76.66,76.8,76.64,76.66,30805.0,53.2651,53.3624,53.2512,53.2651,30805.0
2015-08-21 14:30:00,76.66,76.74,76.54,76.54,39207.0,53.2651,53.3207,53.1818,53.1818,39207.0
2015-08-21 14:35:00,76.53,76.53,76.32,76.35,25319.0,53.1748,53.1748,53.0289,53.0497,25319.0
2015-08-21 14:40:00,76.33,76.46,76.3,76.35,30786.0,53.0358,53.1262,53.015,53.0497,30786.0
2015-08-21 14:45:00,76.33,76.38,76.16,76.2,79014.0,53.0358,53.0706,52.9177,52.9455,79014.0
2015-08-21 14:50:00,76.19,76.39,76.13,76.32,59992.0,52.9386,53.0775,52.8969,53.0289,59992.0
2015-08-21 14:55:00,76.33,76.47,76.28,76.32,46099.0,53.0358,53.1331,53.0011,53.0289,46099.0
2015-08-21 15:00:00,76.32,76.41,76.24,76.31,51120.0,53.0289,53.0914,52.9733,53.0219,51120.0
2015-08-21 15:05:00,76.31,76.31,76.06,76.07,51995.0,53.0219,53.0219,52.8482,52.8552,51995.0
2015-08-21 15:10:00,76.06,76.22,75.96,76.01,69480.0,52.8482,52.9594,52.7788,52.8135,69480.0
2015-08-21 15:15:00,76.03,76.31,75.88,76.24,86272.0,52.8274,53.0219,52.7232,52.9733,86272.0
2015-08-21 15:20:00,76.25,76.45,76.18,76.42,98678.0,52.9803,53.1192,52.9316,53.0984,98678.0
2015-08-21 15:25:00,76.41,76.41,76.06,76.11,83672.0,53.0914,53.0914,52.8482,52.883,83672.0
2015-08-21 15:30:00,76.1,76.12,75.79,75.84,92007.0,52.876,52.8899,52.6606,52.6954,92007.0
2015-08-21 15:35:00,75.83,75.88,75.71,75.82,110991.0,52.6884,52.7232,52.6051,52.6815,110991.0
2015-08-21 15:40:00,75.81,75.94,75.72,75.91,115240.0,52.6745,52.7649,52.612,52.744,115240.0
2015-08-21 15:45:00,75.89,75.92,75.67,75.9,175810.0,52.7301,52.751,52.5773,52.7371,175810.0
2015-08-21 15:50:00,75.91,76.1,75.88,75.88,235476.0,52.744,52.876,52.7232,52.7232,235476.0
2015-08-21 15:55:00,75.88,75.94,75.68,75.69,424383.0,52.7232,52.7649,52.5842,52.5912,424383.0
2015-08-24 09:30:00,71.93,71.93,70.9,71.34,9641.0,49.9786,49.9786,49.263,49.5687,9641.0
2015-08-24 09:35:00,71.28,72.4,69.79,72.24,285620.0,49.527,50.3052,48.4917,50.194,285620.0
2015-08-24 09:40:00,72.07,73.82,72.07,73.28,90083.0,50.0759,51.2918,50.0759,50.9166,90083.0
2015-08-24 09:45:00,73.29,73.32,72.41,72.78,100773.0,50.9236,50.9444,50.3121,50.5692,100773.0
2015-08-24 09:50:00,72.76,73.0,72.16,72.42,95868.0,50.5553,50.7221,50.1384,50.3191,95868.0
2015-08-24 09:55:00,72.5,72.67,72.11,72.67,187045.0,50.3747,50.4928,50.1037,50.4928,187045.0
2015-08-24 10:00:00,72.68,73.64,72.37,73.55,109533.0,50.4997,51.1668,50.2843,51.1042,109533.0
2015-08-24 10:05:00,73.59,73.59,72.91,73.42,95475.0,51.132,51.132,50.6595,51.0139,95475.0
2015-08-24 10:10:00,73.4,73.51,73.21,73.27,89849.0,51.0,51.0764,50.868,50.9097,89849.0
2015-08-24 10:15:00,73.27,74.07,73.21,73.62,76433.0,50.9097,51.4655,50.868,51.1529,76433.0
2015-08-24 10:20:00,73.58,73.91,73.43,73.87,54449.0,51.1251,51.3544,51.0209,51.3266,54449.0
2015-08-24 10:25:00,73.79,73.8,72.84,72.88,113207.0,51.271,51.2779,50.6109,50.6387,113207.0
2015-08-24 10:30:00,72.82,73.0,72.08,72.08,77876.0,50.597,50.7221,50.0828,50.0828,77876.0
2015-08-24 10:35:00,72.12,72.89,72.12,72.57,90272.0,50.1106,50.6457,50.1106,50.4233,90272.0
2015-08-24 10:40:00,72.57,72.85,72.22,72.55,133812.0,50.4233,50.6179,50.1801,50.4094,133812.0
2015-08-24 10:45:00,72.61,72.95,72.44,72.66,84413.0,50.4511,50.6873,50.333,50.4858,84413.0
2015-08-24 10:50:00,72.67,72.95,72.56,72.6,58619.0,50.4928,50.6873,50.4164,50.4442,58619.0
2015-08-24 10:55:00,72.59,72.71,72.47,72.65,95322.0,50.4372,50.5206,50.3538,50.4789,95322.0
2015-08-24 11:00:00,72.65,72.81,72.46,72.46,64304.0,50.4789,50.5901,50.3469,50.3469,64304.0
2015-08-24 11:05:00,72.44,72.57,72.04,72.06,71564.0,50.333,50.4233,50.0551,50.0689,71564.0
2015-08-24 11:10:00,72.06,72.1,71.83,72.06,50070.0,50.0689,50.0967,49.9091,50.0689,50070.0
2015-08-24 11:15:00,72.08,72.17,71.93,72.14,68073.0,50.0828,50.1454,49.9786,50.1245,68073.0
2015-08-24 11:20:00,72.15,72.15,71.8,71.91,41414.0,50.1315,50.1315,49.8883,49.9647,41414.0
2015-08-24 11:25:00,71.92,72.16,71.85,72.08,112094.0,49.9717,50.1384,49.923,50.0828,112094.0
2015-08-24 11:30:00,72.08,72.41,71.94,72.41,66274.0,50.0828,50.3121,49.9856,50.3121,66274.0
2015-08-24 11:35:00,72.42,72.58,72.1,72.57,113828.0,50.3191,50.4303,50.0967,50.4233,113828.0
2015-08-24 11:40:00,72.57,72.68,72.34,72.68,94431.0,50.4233,50.4997,50.2635,50.4997,94431.0
2015-08-24 11:45:00,72.69,72.85,72.62,72.82,32662.0,50.5067,50.6179,50.458,50.597,32662.0
2015-08-24 11:50:00,72.8,73.47,72.79,73.41,36010.0,50.5831,51.0486,50.5762,51.007,36010.0
2015-08-24 11:55:00,73.39,73.42,72.98,72.98,55450.0,50.9931,51.0139,50.7082,50.7082,55450.0
2015-08-24 12:00:00,72.99,73.06,72.71,72.75,41996.0,50.7151,50.7638,50.5206,50.5484,41996.0
2015-08-24 12:05:00,72.77,73.14,72.62,73.05,36587.0,50.5623,50.8194,50.458,50.7568,36587.0
2015-08-24 12:10:00,73.0,73.35,72.96,73.03,41169.0,50.7221,50.9653,50.6943,50.7429,41169.0
2015-08-24 12:15:00,73.06,73.17,72.97,73.11,47893.0,50.7638,50.8402,50.7012,50.7985,47893.0
2015-08-24 12:20:00,73.15,73.28,73.09,73.28,39176.0,50.8263,50.9166,50.7846,50.9166,39176.0
2015-08-24 12:25:00,73.27,73.54,73.17,73.39,46681.0,50.9097,51.0973,50.8402,50.9931,46681.0
2015-08-24 12:30:00,73.38,73.45,73.13,73.45,37746.0,50.9861,51.0348,50.8124,51.0348,37746.0
2015-08-24 12:35:00,73.44,73.5,73.29,73.33,63195.0,51.0278,51.0695,50.9236,50.9514,63195.0
2015-08-24 12:40:00,73.35,73.41,73.16,73.26,35498.0,50.9653,51.007,50.8333,50.9027,35498.0
2015-08-24 12:45:00,73.28,73.28,72.83,72.96,43691.0,50.9166,50.9166,50.604,50.6943,43691.0
2015-08-24 12:50:00,72.93,73.38,72.91,73.32,22445.0,50.6734,50.9861,50.6595,50.9444,22445.0
2015-08-24 12:55:00,73.34,73.44,72.96,73.08,28645.0,50.9583,51.0278,50.6943,50.7777,28645.0
2015-08-24 13:00:00,73.09,73.31,73.09,73.19,32792.0,50.7846,50.9375,50.7846,50.8541,32792.0
2015-08-24 13:05:00,73.18,73.27,73.1,73.18,27591.0,50.8471,50.9097,50.7916,50.8471,27591.0
2015-08-24 13:10:00,73.16,73.32,73.03,73.1,29660.0,50.8333,50.9444,50.7429,50.7916,29660.0
2015-08-24 13:15:00,73.09,73.21,72.95,73.17,42209.0,50.7846,50.868,50.6873,50.8402,42209.0
2015-08-24 13:20:00,73.12,73.33,72.88,72.92,57774.0,50.8055,50.9514,50.6387,50.6665,57774.0
2015-08-24 13:25:00,72.92,72.93,72.6,72.8,46679.0,50.6665,50.6734,50.4442,50.5831,46679.0
2015-08-24 13:30:00,72.8,72.8,72.54,72.56,23029.0,50.5831,50.5831,50.4025,50.4164,23029.0
2015-08-24 13:35:00,72.56,72.73,72.4,72.51,43555.0,50.4164,50.5345,50.3052,50.3816,43555.0
2015-08-24 13:40:00,72.51,72.99,72.42,72.69,61843.0,50.3816,50.7151,50.3191,50.5067,61843.0
2015-08-24 13:45:00,72.69,73.09,72.67,72.95,37102.0,50.5067,50.7846,50.4928,50.6873,37102.0
2015-08-24 13:50:00,72.94,73.01,72.64,72.64,41102.0,50.6804,50.729,50.4719,50.4719,41102.0
2015-08-24 13:55:00,72.62,72.98,72.41,72.64,71405.0,50.458,50.7082,50.3121,50.4719,71405.0
2015-08-24 14:00:00,72.67,72.93,72.52,72.83,45623.0,50.4928,50.6734,50.3886,50.604,45623.0
2015-08-24 14:05:00,72.81,72.94,72.36,72.39,47095.0,50.5901,50.6804,50.2774,50.2982,47095.0
2015-08-24 14:10:00,72.42,72.57,72.11,72.17,57157.0,50.3191,50.4233,50.1037,50.1454,57157.0
2015-08-24 14:15:00,72.15,72.49,71.94,72.47,65081.0,50.1315,50.3677,49.9856,50.3538,65081.0
2015-08-24 14:20:00,72.47,72.57,72.2,72.2,67721.0,50.3538,50.4233,50.1662,50.1662,67721.0
2015-08-24 14:25:00,72.18,72.3,72.05,72.17,51227.0,50.1523,50.2357,50.062,50.1454,51227.0
2015-08-24 14:30:00,72.18,72.57,72.11,72.42,38862.0,50.1523,50.4233,50.1037,50.3191,38862.0
2015-08-24 14:35:00,72.43,72.68,72.34,72.41,23288.0,50.326,50.4997,50.2635,50.3121,23288.0
2015-08-24 14:40:00,72.38,72.42,72.06,72.1,25632.0,50.2913,50.3191,50.0689,50.0967,25632.0
2015-08-24 14:45:00,72.09,72.19,71.89,72.08,47784.0,50.0898,50.1593,49.9508,50.0828,47784.0
2015-08-24 14:50:00,72.08,72.11,71.46,71.46,63028.0,50.0828,50.1037,49.6521,49.6521,63028.0
2015-08-24 14:55:00,71.5,71.74,71.11,71.23,83109.0,49.6798,49.8466,49.4089,49.4922,83109.0
2015-08-24 15:00:00,71.21,71.35,70.79,71.33,101531.0,49.4783,49.5756,49.1865,49.5617,101531.0
2015-08-24 15:05:00,71.3,71.89,71.29,71.86,70790.0,49.5409,49.9508,49.5339,49.93,70790.0
2015-08-24 15:10:00,71.85,71.85,71.24,71.45,81822.0,49.923,49.923,49.4992,49.6451,81822.0
2015-08-24 15:15:00,71.44,71.48,71.2,71.29,71026.0,49.6382,49.666,49.4714,49.5339,71026.0
2015-08-24 15:20:00,71.29,71.4,70.9,71.2,104186.0,49.5339,49.6104,49.263,49.4714,104186.0
2015-08-24 15:25:00,71.2,71.55,70.98,71.16,108485.0,49.4714,49.7146,49.3185,49.4436,108485.0
2015-08-24 15:30:00,71.18,71.26,70.98,71.26,98675.0,49.4575,49.5131,49.3185,49.5131,98675.0
2015-08-24 15:35:00,71.26,72.24,71.23,72.2,117813.0,49.5131,50.194,49.4922,50.1662,117813.0
2015-08-24 15:40:00,72.19,72.55,71.84,72.55,124127.0,50.1593,50.4094,49.9161,50.4094,124127.0
2015-08-24 15:45:00,72.55,72.77,72.05,72.05,157847.0,50.4094,50.5623,50.062,50.062,157847.0
2015-08-24 15:50:00,72.0,72.55,71.94,72.55,161872.0,50.0273,50.4094,49.9856,50.4094,161872.0
2015-08-24 15:55:00,72.55,72.55,71.65,71.65,293529.0,50.4094,50.4094,49.7841,49.7841,293529.0
2015-08-25 09:30:00,73.62,74.12,73.05,73.22,147710.0,51.1529,51.5003,50.7568,50.8749,147710.0
2015-08-25 09:35:00,73.22,73.22,72.39,72.92,52169.0,50.8749,50.8749,50.2982,50.6665,52169.0
2015-08-25 09:40:00,72.78,72.91,72.35,72.72,116957.0,50.5692,50.6595,50.2704,50.5275,116957.0
2015-08-25 09:45:00,72.72,73.19,72.39,72.42,134773.0,50.5275,50.8541,50.2982,50.3191,134773.0
2015-08-25 09:50:00,72.47,72.67,71.97,72.35,82304.0,50.3538,50.4928,50.0064,50.2704,82304.0
2015-08-25 09:55:00,72.38,72.64,72.26,72.38,102930.0,50.2913,50.4719,50.2079,50.2913,102930.0
2015-08-25 10:00:00,72.33,72.53,72.11,72.3,101007.0,50.2565,50.3955,50.1037,50.2357,101007.0
2015-08-25 10:05:00,72.31,72.41,72.03,72.38,66341.0,50.2427,50.3121,50.0481,50.2913,66341.0
2015-08-25 10:10:00,72.37,72.58,72.21,72.55,108592.0,50.2843,50.4303,50.1732,50.4094,108592.0
2015-08-25 10:15:00,72.53,72.75,72.33,72.39,52379.0,50.3955,50.5484,50.2565,50.2982,52379.0
2015-08-25 10:20:00,72.43,72.45,72.12,72.17,21276.0,50.326,50.3399,50.1106,50.1454,21276.0
2015-08-25 10:25:00,72.12,72.35,71.97,72.28,32196.0,50.1106,50.2704,50.0064,50.2218,32196.0
2015-08-25 10:30:00,72.26,72.3,72.1,72.21,25854.0,50.2079,50.2357,50.0967,50.1732,25854.0
2015-08-25 10:35:00,72.19,72.58,72.08,72.53,37573.0,50.1593,50.4303,50.0828,50.3955,37573.0
2015-08-25 10:40:00,72.58,73.02,72.56,72.89,81700.0,50.4303,50.736,50.4164,50.6457,81700.0
2015-08-25 10:45:00,72.91,72.91,72.52,72.68,19985.0,50.6595,50.6595,50.3886,50.4997,19985.0
2015-08-25 10:50:00,72.72,72.85,72.7,72.85,27756.0,50.5275,50.6179,50.5136,50.6179,27756.0
2015-08-25 10:55:00,72.85,72.95,72.74,72.9,26778.0,50.6179,50.6873,50.5414,50.6526,26778.0
2015-08-25 11:00:00,72.92,73.2,72.9,73.14,50207.0,50.6665,50.861,50.6526,50.8194,50207.0
2015-08-25 11:05:00,73.11,73.21,72.91,72.94,67878.0,50.7985,50.868,50.6595,50.6804,67878.0
2015-08-25 11:10:00,72.99,73.3,72.96,73.26,28538.0,50.7151,50.9305,50.6943,50.9027,28538.0
2015-08-25 11:15:00,73.27,73.35,73.13,73.17,42352.0,50.9097,50.9653,50.8124,50.8402,42352.0
2015-08-25 11:20:00,73.19,73.42,73.14,73.2,73504.0,50.8541,51.0139,50.8194,50.861,73504.0
2015-08-25 11:25:00,73.2,73.3,73.03,73.21,39598.0,50.861,50.9305,50.7429,50.868,39598.0
2015-08-25 11:30:00,73.2,73.22,73.03,73.1,22591.0,50.861,50.8749,50.7429,50.7916,22591.0
2015-08-25 11:35:00,73.13,73.14,73.01,73.04,17883.0,50.8124,50.8194,50.729,50.7499,17883.0
2015-08-25 11:40:00,73.03,73.04,72.82,72.98,37405.0,50.7429,50.7499,50.597,50.7082,37405.0
2015-08-25 11:45:00,72.96,73.08,72.93,73.04,33679.0,50.6943,50.7777,50.6734,50.7499,33679.0
2015-08-25 11:50:00,73.01,73.1,72.9,72.9,29534.0,50.729,50.7916,50.6526,50.6526,29534.0
2015-08-25 11:55:00,72.88,72.9,72.72,72.77,18951.0,50.6387,50.6526,50.5275,50.5623,18951.0
2015-08-25 12:00:00,72.78,72.9,72.76,72.87,13617.0,50.5692,50.6526,50.5553,50.6318,13617.0
2015-08-25 12:05:00,72.87,73.01,72.84,72.96,29294.0,50.6318,50.729,50.6109,50.6943,29294.0
2015-08-25 12:10:00,72.98,72.99,72.85,72.97,17582.0,50.7082,50.7151,50.6179,50.7012,17582.0
2015-08-25 12:15:00,72.96,72.99,72.81,72.91,27439.0,50.6943,50.7151,50.5901,50.6595,27439.0
2015-08-25 12:20:00,72.92,73.2,72.91,73.11,20075.0,50.6665,50.861,50.6595,50.7985,20075.0
2015-08-25 12:25:00,73.09,73.14,73.04,73.07,20741.0,50.7846,50.8194,50.7499,50.7707,20741.0
2015-08-25 12:30:00,73.07,73.18,73.04,73.16,18412.0,50.7707,50.8471,50.7499,50.8333,18412.0
2015-08-25 12:35:00,73.17,73.19,72.97,72.97,17953.0,50.8402,50.8541,50.7012,50.7012,17953.0
2015-08-25 12:40:00,72.97,73.16,72.97,73.16,12080.0,50.7012,50.8333,50.7012,50.8333,12080.0
2015-08-25 12:45:00,73.18,73.29,73.12,73.15,19344.0,50.8471,50.9236,50.8055,50.8263,19344.0
2015-08-25 12:50:00,73.17,73.29,73.17,73.29,19283.0,50.8402,50.9236,50.8402,50.9236,19283.0
2015-08-25 12:55:00,73.29,73.38,73.02,73.02,35982.0,50.9236,50.9861,50.736,50.736,35982.0
2015-08-25 13:00:00,73.06,73.1,72.95,73.04,16347.0,50.7638,50.7916,50.6873,50.7499,16347.0
2015-08-25 13:05:00,73.08,73.19,73.05,73.05,22504.0,50.7777,50.8541,50.7568,50.7568,22504.0
2015-08-25 13:10:00,73.04,73.12,72.97,72.99,21319.0,50.7499,50.8055,50.7012,50.7151,21319.0
2015-08-25 13:15:00,73.01,73.06,72.84,72.91,43616.0,50.729,50.7638,50.6109,50.6595,43616.0
2015-08-25 13:20:00,72.91,73.04,72.87,73.03,23065.0,50.6595,50.7499,50.6318,50.7429,23065.0
2015-08-25 13:25:00,73.01,73.02,72.57,72.67,43942.0,50.729,50.736,50.4233,50.4928,43942.0
2015-08-25 13:30:00,72.65,72.79,72.5,72.51,33043.0,50.4789,50.5762,50.3747,50.3816,33043.0
2015-08-25 13:35:00,72.5,72.63,72.47,72.55,44852.0,50.3747,50.465,50.3538,50.4094,44852.0
2015-08-25 13:40:00,72.53,72.55,72.44,72.44,26871.0,50.3955,50.4094,50.333,50.333,26871.0
2015-08-25 13:45:00,72.43,72.49,72.35,72.38,17941.0,50.326,50.3677,50.2704,50.2913,17941.0
2015-08-25 13:50:00,72.36,72.56,72.33,72.49,18762.0,50.2774,50.4164,50.2565,50.3677,18762.0
2015-08-25 13:55:00,72.5,72.63,72.43,72.44,17360.0,50.3747,50.465,50.326,50.333,17360.0
2015-08-25 14:00:00,72.45,72.57,72.4,72.4,39395.0,50.3399,50.4233,50.3052,50.3052,39395.0
2015-08-25 14:05:00,72.38,72.47,72.37,72.44,30051.0,50.2913,50.3538,50.2843,50.333,30051.0
2015-08-25 14:10:00,72.46,72.56,72.34,72.41,21909.0,50.3469,50.4164,50.2635,50.3121,21909.0
2015-08-25 14:15:00,72.43,72.55,72.34,72.5,22516.0,50.326,50.4094,50.2635,50.3747,22516.0
2015-08-25 14:20:00,72.54,72.72,72.5,72.56,18983.0,50.4025,50.5275,50.3747,50.4164,18983.0
2015-08-25 14:25:00,72.58,72.61,72.42,72.45,47335.0,50.4303,50.4511,50.3191,50.3399,47335.0
2015-08-25 14:30:00,72.48,72.59,72.4,72.51,29846.0,50.3608,50.4372,50.3052,50.3816,29846.0
2015-08-25 14:35:00,72.52,72.53,72.34,72.41,15733.0,50.3886,50.3955,50.2635,50.3121,15733.0
2015-08-25 14:40:00,72.45,72.62,72.42,72.59,18935.0,50.3399,50.458,50.3191,50.4372,18935.0
2015-08-25 14:45:00,72.59,72.75,72.51,72.71,27408.0,50.4372,50.5484,50.3816,50.5206,27408.0
2015-08-25 14:50:00,72.73,72.91,72.69,72.74,31328.0,50.5345,50.6595,50.5067,50.5414,31328.0
2015-08-25 14:55:00,72.74,72.85,72.7,72.84,24554.0,50.5414,50.6179,50.5136,50.6109,24554.0
2015-08-25 15:00:00,72.84,72.9,72.72,72.74,28432.0,50.6109,50.6526,50.5275,50.5414,28432.0
2015-08-25 15:05:00,72.75,72.79,72.56,72.69,37162.0,50.5484,50.5762,50.4164,50.5067,37162.0
2015-08-25 15:10:00,72.68,72.71,72.59,72.61,30569.0,50.4997,50.5206,50.4372,50.4511,30569.0
2015-08-25 15:15:00,72.61,72.63,72.26,72.3,48720.0,50.4511,50.465,50.2079,50.2357,48720.0
2015-08-25 15:20:00,72.29,72.29,71.99,71.99,63985.0,50.2288,50.2288,50.0203,50.0203,63985.0
2015-08-25 15:25:00,71.97,72.16,71.87,71.98,64135.0,50.0064,50.1384,49.9369,50.0134,64135.0
2015-08-25 15:30:00,71.94,72.0,71.52,71.69,100960.0,49.9856,50.0273,49.6937,49.8119,100960.0
2015-08-25 15:35:00,71.69,71.87,71.26,71.32,105802.0,49.8119,49.9369,49.5131,49.5548,105802.0
2015-08-25 15:40:00,71.31,71.63,71.13,71.23,102147.0,49.5478,49.7702,49.4228,49.4922,102147.0
2015-08-25 15:45:00,71.22,71.23,70.55,70.8,134083.0,49.4853,49.4922,49.0198,49.1935,134083.0
2015-08-25 15:50:00,70.81,71.37,70.61,71.28,117011.0,49.2004,49.5895,49.0615,49.527,117011.0
2015-08-25 15:55:00,71.29,71.3,70.4,70.49,272174.0,49.5339,49.5409,48.9155,48.9781,272174.0
2015-08-26 09:30:00,72.5,72.76,72.02,72.02,84409.0,50.3747,50.5553,50.0412,50.0412,84409.0
2015-08-26 09:35:00,72.16,72.28,71.33,71.53,77902.0,50.1384,50.2218,49.5617,49.7007,77902.0
2015-08-26 09:40:00,71.53,71.61,71.0,71.16,48942.0,49.7007,49.7563,49.3324,49.4436,48942.0
2015-08-26 09:45:00,71.18,71.5,70.96,71.37,37061.0,49.4575,49.6798,49.3046,49.5895,37061.0
2015-08-26 09:50:00,71.31,71.34,70.87,70.92,58803.0,49.5478,49.5687,49.2421,49.2768,58803.0
2015-08-26 09:55:00,70.95,71.48,70.93,71.45,46279.0,49.2977,49.666,49.2838,49.6451,46279.0
2015-08-26 10:00:00,71.45,71.67,71.29,71.57,70792.0,49.6451,49.798,49.5339,49.7285,70792.0
2015-08-26 10:05:00,71.56,71.86,71.4,71.5,66265.0,49.7215,49.93,49.6104,49.6798,66265.0
2015-08-26 10:10:00,71.5,71.72,71.41,71.6,35884.0,49.6798,49.8327,49.6173,49.7493,35884.0
2015-08-26 10:15:00,71.58,71.58,71.11,71.25,92636.0,49.7354,49.7354,49.4089,49.5061,92636.0
2015-08-26 10:20:00,71.23,71.5,71.16,71.42,23412.0,49.4922,49.6798,49.4436,49.6243,23412.0
2015-08-26 10:25:00,71.47,71.77,71.47,71.77,20956.0,49.659,49.8674,49.659,49.8674,20956.0
2015-08-26 10:30:00,71.77,72.02,71.55,71.7,55807.0,49.8674,50.0412,49.7146,49.8188,55807.0
2015-08-26 10:35:00,71.7,71.7,71.04,71.2,64039.0,49.8188,49.8188,49.3602,49.4714,64039.0
2015-08-26 10:40:00,71.19,71.27,71.0,71.07,45443.0,49.4645,49.52,49.3324,49.3811,45443.0
2015-08-26 10:45:00,71.05,71.13,70.95,71.07,37323.0,49.3672,49.4228,49.2977,49.3811,37323.0
2015-08-26 10:50:00,71.08,71.6,71.05,71.6,50220.0,49.388,49.7493,49.3672,49.7493,50220.0
2015-08-26 10:55:00,71.56,71.56,71.14,71.18,23225.0,49.7215,49.7215,49.4297,49.4575,23225.0
2015-08-26 11:00:00,71.21,71.37,71.01,71.25,26114.0,49.4783,49.5895,49.3394,49.5061,26114.0
2015-08-26 11:05:00,71.22,71.44,71.2,71.21,28449.0,49.4853,49.6382,49.4714,49.4783,28449.0
2015-08-26 11:10:00,71.24,71.26,70.86,71.0,29213.0,49.4992,49.5131,49.2352,49.3324,29213.0
2015-08-26 11:15:00,71.01,71.23,70.98,71.23,35287.0,49.3394,49.4922,49.3185,49.4922,35287.0
2015-08-26 11:20:00,71.26,71.44,71.1,71.1,49967.0,49.5131,49.6382,49.4019,49.4019,49967.0
2015-08-26 11:25:00,71.09,71.21,71.05,71.12,42493.0,49.395,49.4783,49.3672,49.4158,42493.0
2015-08-26 11:30:00,71.11,71.23,70.97,71.0,61345.0,49.4089,49.4922,49.3116,49.3324,61345.0
2015-08-26 11:35:00,70.97,71.06,70.82,70.82,36190.0,49.3116,49.3741,49.2074,49.2074,36190.0
2015-08-26 11:40:00,70.82,71.17,70.82,71.1,36849.0,49.2074,49.4506,49.2074,49.4019,36849.0
2015-08-26 11:45:00,71.08,71.15,70.88,71.09,79771.0,49.388,49.4367,49.2491,49.395,79771.0
2015-08-26 11:50:00,71.11,71.25,70.96,70.98,43485.0,49.4089,49.5061,49.3046,49.3185,43485.0
2015-08-26 11:55:00,70.99,71.1,70.88,71.09,23087.0,49.3255,49.4019,49.2491,49.395,23087.0
2015-08-26 12:00:00,71.05,71.06,70.93,70.93,20370.0,49.3672,49.3741,49.2838,49.2838,20370.0
2015-08-26 12:05:00,70.91,71.03,70.82,70.92,29365.0,49.2699,49.3533,49.2074,49.2768,29365.0
2015-08-26 12:10:00,70.94,70.99,70.84,70.86,21337.0,49.2907,49.3255,49.2213,49.2352,21337.0
2015-08-26 12:15:00,70.88,71.06,70.86,71.06,18374.0,49.2491,49.3741,49.2352,49.3741,18374.0
2015-08-26 12:20:00,71.12,71.12,70.88,70.95,17140.0,49.4158,49.4158,49.2491,49.2977,17140.0
2015-08-26 12:25:00,70.92,71.05,70.84,70.88,11817.0,49.2768,49.3672,49.2213,49.2491,11817.0
2015-08-26 12:30:00,70.85,70.85,70.6,70.65,34633.0,49.2282,49.2282,49.0545,49.0892,34633.0
2015-08-26 12:35:00,70.62,70.83,70.61,70.61,15959.0,49.0684,49.2143,49.0615,49.0615,15959.0
2015-08-26 12:40:00,70.6,70.69,70.56,70.67,12071.0,49.0545,49.117,49.0267,49.1031,12071.0
2015-08-26 12:45:00,70.65,70.88,70.61,70.87,26395.0,49.0892,49.2491,49.0615,49.2421,26395.0
2015-08-26 12:50:00,70.85,70.99,70.72,70.96,22839.0,49.2282,49.3255,49.1379,49.3046,22839.0
2015-08-26 12:55:00,70.98,71.18,70.97,71.17,39087.0,49.3185,49.4575,49.3116,49.4506,39087.0
2015-08-26 13:00:00,71.16,71.29,71.0,71.12,46717.0,49.4436,49.5339,49.3324,49.4158,46717.0
2015-08-26 13:05:00,71.11,71.15,70.91,71.03,20973.0,49.4089,49.4367,49.2699,49.3533,20973.0
2015-08-26 13:10:00,71.02,71.08,70.82,70.98,52854.0,49.3463,49.388,49.2074,49.3185,52854.0
2015-08-26 13:15:00,70.91,70.99,70.88,70.95,50164.0,49.2699,49.3255,49.2491,49.2977,50164.0
2015-08-26 13:20:00,70.96,71.37,70.95,71.27,52085.0,49.3046,49.5895,49.2977,49.52,52085.0
2015-08-26 13:25:00,71.25,71.42,71.2,71.42,25990.0,49.5061,49.6243,49.4714,49.6243,25990.0
2015-08-26 13:30:00,71.41,71.56,71.37,71.56,23664.0,49.6173,49.7215,49.5895,49.7215,23664.0
2015-08-26 13:35:00,71.57,71.97,71.57,71.92,28077.0,49.7285,50.0064,49.7285,49.9717,28077.0
2015-08-26 13:40:00,71.92,71.96,71.74,71.83,13529.0,49.9717,49.9995,49.8466,49.9091,13529.0
2015-08-26 13:45:00,71.79,71.85,71.57,71.69,26299.0,49.8813,49.923,49.7285,49.8119,26299.0
2015-08-26 13:50:00,71.68,71.9,71.62,71.84,13886.0,49.8049,49.9578,49.7632,49.9161,13886.0
2015-08-26 13:55:00,71.85,72.0,71.74,71.93,36466.0,49.923,50.0273,49.8466,49.9786,36466.0
2015-08-26 14:00:00,71.92,72.0,71.81,71.84,22711.0,49.9717,50.0273,49.8952,49.9161,22711.0
2015-08-26 14:05:00,71.81,71.98,71.77,71.97,46449.0,49.8952,50.0134,49.8674,50.0064,46449.0
2015-08-26 14:10:00,72.0,72.02,71.76,71.79,32785.0,50.0273,50.0412,49.8605,49.8813,32785.0
2015-08-26 14:15:00,71.76,71.76,71.45,71.47,21797.0,49.8605,49.8605,49.6451,49.659,21797.0
2015-08-26 14:20:00,71.49,71.55,71.4,71.51,15780.0,49.6729,49.7146,49.6104,49.6868,15780.0
2015-08-26 14:25:00,71.5,71.61,71.5,71.57,31295.0,49.6798,49.7563,49.6798,49.7285,31295.0
2015-08-26 14:30:00,71.56,71.73,71.49,71.7,45378.0,49.7215,49.8397,49.6729,49.8188,45378.0
2015-08-26 14:35:00,71.69,71.84,71.68,71.82,31139.0,49.8119,49.9161,49.8049,49.9022,31139.0
2015-08-26 14:40:00,71.83,72.17,71.83,72.08,49354.0,49.9091,50.1454,49.9091,50.0828,49354.0
2015-08-26 14:45:00,72.08,72.22,71.91,71.94,45223.0,50.0828,50.1801,49.9647,49.9856,45223.0
2015-08-26 14:50:00,72.0,72.14,71.94,72.0,21612.0,50.0273,50.1245,49.9856,50.0273,21612.0
2015-08-26 14:55:00,72.0,72.15,71.87,72.14,43660.0,50.0273,50.1315,49.9369,50.1245,43660.0
2015-08-26 15:00:00,72.15,72.16,71.94,71.94,47791.0,50.1315,50.1384,49.9856,49.9856,47791.0
2015-08-26 15:05:00,71.9,72.41,71.9,72.4,75641.0,49.9578,50.3121,49.9578,50.3052,75641.0
2015-08-26 15:10:00,72.39,72.7,72.38,72.61,78155.0,50.2982,50.5136,50.2913,50.4511,78155.0
2015-08-26 15:15:00,72.63,72.69,72.34,72.63,50563.0,50.465,50.5067,50.2635,50.465,50563.0
2015-08-26 15:20:00,72.64,72.76,72.42,72.47,57944.0,50.4719,50.5553,50.3191,50.3538,57944.0
2015-08-26 15:25:00,72.46,72.55,72.36,72.43,47526.0,50.3469,50.4094,50.2774,50.326,47526.0
2015-08-26 15:30:00,72.42,72.84,72.39,72.81,40892.0,50.3191,50.6109,50.2982,50.5901,40892.0
2015-08-26 15:35:00,72.81,72.81,72.56,72.56,54246.0,50.5901,50.5901,50.4164,50.4164,54246.0
2015-08-26 15:40:00,72.55,73.15,72.55,72.99,85609.0,50.4094,50.8263,50.4094,50.7151,85609.0
2015-08-26 15:45:00,72.98,73.18,72.87,73.03,113802.0,50.7082,50.8471,50.6318,50.7429,113802.0
2015-08-26 15:50:00,73.04,73.34,73.01,73.26,130294.0,50.7499,50.9583,50.729,50.9027,130294.0
2015-08-26 15:55:00,73.27,73.37,72.96,73.32,264889.0,50.9097,50.9792,50.6943,50.9444,264889.0
2015-08-27 09:30:00,75.03,76.54,74.55,76.34,172945.0,52.1326,53.1818,51.7991,53.0428,172945.0
2015-08-27 09:35:00,76.4,76.42,75.39,75.77,54291.0,53.0845,53.0984,52.3827,52.6467,54291.0
2015-08-27 09:40:00,75.83,76.12,75.74,76.12,61474.0,52.6884,52.8899,52.6259,52.8899,61474.0
2015-08-27 09:45:00,76.12,76.29,75.92,76.07,67165.0,52.8899,53.008,52.751,52.8552,67165.0
2015-08-27 09:50:00,76.06,76.15,75.42,75.42,47704.0,52.8482,52.9108,52.4036,52.4036,47704.0
2015-08-27 09:55:00,75.48,75.61,75.26,75.33,34864.0,52.4452,52.5356,52.2924,52.341,34864.0
2015-08-27 10:00:00,75.31,75.49,75.14,75.23,44436.0,52.3271,52.4522,52.209,52.2715,44436.0
2015-08-27 10:05:00,75.23,75.26,74.75,74.89,65195.0,52.2715,52.2924,51.938,52.0353,65195.0
2015-08-27 10:10:00,74.9,75.04,74.78,74.99,33318.0,52.0422,52.1395,51.9589,52.1048,33318.0
2015-08-27 10:15:00,74.98,75.26,74.9,75.26,59362.0,52.0978,52.2924,52.0422,52.2924,59362.0
2015-08-27 10:20:00,75.28,75.39,74.98,75.15,25777.0,52.3063,52.3827,52.0978,52.216,25777.0
2015-08-27 10:25:00,75.13,75.21,75.01,75.15,18390.0,52.2021,52.2576,52.1187,52.216,18390.0
2015-08-27 10:30:00,75.13,75.14,74.95,75.06,39130.0,52.2021,52.209,52.077,52.1534,39130.0
2015-08-27 10:35:00,75.08,75.37,75.02,75.31,39157.0,52.1673,52.3688,52.1256,52.3271,39157.0
2015-08-27 10:40:00,75.28,75.45,75.23,75.38,31850.0,52.3063,52.4244,52.2715,52.3758,31850.0
2015-08-27 10:45:00,75.4,75.78,75.36,75.67,48813.0,52.3897,52.6537,52.3619,52.5773,48813.0
2015-08-27 10:50:00,75.68,75.68,75.49,75.61,59778.0,52.5842,52.5842,52.4522,52.5356,59778.0
2015-08-27 10:55:00,75.63,75.67,75.5,75.56,87512.0,52.5495,52.5773,52.4591,52.5008,87512.0
2015-08-27 11:00:00,75.55,75.65,75.47,75.58,35912.0,52.4939,52.5634,52.4383,52.5147,35912.0
2015-08-27 11:05:00,75.61,75.85,75.58,75.61,52717.0,52.5356,52.7023,52.5147,52.5356,52717.0
2015-08-27 11:10:00,75.6,75.78,75.53,75.55,27999.0,52.5286,52.6537,52.48,52.4939,27999.0
2015-08-27 11:15:00,75.54,75.66,75.45,75.61,41790.0,52.4869,52.5703,52.4244,52.5356,41790.0
2015-08-27 11:20:00,75.62,75.65,75.4,75.43,44905.0,52.5425,52.5634,52.3897,52.4105,44905.0
2015-08-27 11:25:00,75.44,75.48,75.13,75.23,65445.0,52.4174,52.4452,52.2021,52.2715,65445.0
2015-08-27 11:30:00,75.23,75.3,75.02,75.05,22702.0,52.2715,52.3202,52.1256,52.1465,22702.0
2015-08-27 11:35:00,75.08,75.08,74.89,74.92,32771.0,52.1673,52.1673,52.0353,52.0561,32771.0
2015-08-27 11:40:00,74.93,74.99,74.84,74.88,22430.0,52.0631,52.1048,52.0006,52.0283,22430.0
2015-08-27 11:45:00,74.88,75.2,74.88,74.94,32567.0,52.0283,52.2507,52.0283,52.07,32567.0
2015-08-27 11:50:00,74.98,75.2,74.94,75.12,52129.0,52.0978,52.2507,52.07,52.1951,52129.0
2015-08-27 11:55:00,75.13,75.15,75.01,75.06,85957.0,52.2021,52.216,52.1187,52.1534,85957.0
2015-08-27 12:00:00,75.05,75.13,74.84,75.02,139585.0,52.1465,52.2021,52.0006,52.1256,139585.0
2015-08-27 12:05:00,75.0,75.13,74.83,74.83,84232.0,52.1117,52.2021,51.9936,51.9936,84232.0
2015-08-27 12:10:00,74.86,74.89,74.74,74.77,41379.0,52.0145,52.0353,51.9311,51.9519,41379.0
2015-08-27 12:15:00,74.78,74.87,74.62,74.8,35364.0,51.9589,52.0214,51.8477,51.9728,35364.0
2015-08-27 12:20:00,74.75,75.08,74.75,74.87,26800.0,51.938,52.1673,51.938,52.0214,26800.0
2015-08-27 12:25:00,74.88,75.19,74.87,75.19,30953.0,52.0283,52.2437,52.0214,52.2437,30953.0
2015-08-27 12:30:00,75.19,75.22,74.98,74.98,50112.0,52.2437,52.2646,52.0978,52.0978,50112.0
2015-08-27 12:35:00,74.97,75.25,74.97,75.18,51853.0,52.0909,52.2854,52.0909,52.2368,51853.0
2015-08-27 12:40:00,75.2,75.2,75.0,75.04,35027.0,52.2507,52.2507,52.1117,52.1395,35027.0
2015-08-27 12:45:00,75.06,75.18,74.94,75.15,60358.0,52.1534,52.2368,52.07,52.216,60358.0
2015-08-27 12:50:00,75.15,75.56,75.15,75.37,124330.0,52.216,52.5008,52.216,52.3688,124330.0
2015-08-27 12:55:00,75.39,75.46,75.19,75.21,56151.0,52.3827,52.4313,52.2437,52.2576,56151.0
2015-08-27 13:00:00,75.21,75.33,75.17,75.17,31802.0,52.2576,52.341,52.2298,52.2298,31802.0
2015-08-27 13:05:00,75.2,75.3,75.07,75.25,29441.0,52.2507,52.3202,52.1604,52.2854,29441.0
2015-08-27 13:10:00,75.25,75.49,75.24,75.45,20967.0,52.2854,52.4522,52.2785,52.4244,20967.0
2015-08-27 13:15:00,75.46,75.54,75.34,75.4,32356.0,52.4313,52.4869,52.348,52.3897,32356.0
2015-08-27 13:20:00,75.38,75.38,75.21,75.21,34552.0,52.3758,52.3758,52.2576,52.2576,34552.0
2015-08-27 13:25:00,75.23,75.25,75.12,75.2,34420.0,52.2715,52.2854,52.1951,52.2507,34420.0
2015-08-27 13:30:00,75.2,75.38,75.15,75.2,25146.0,52.2507,52.3758,52.216,52.2507,25146.0
2015-08-27 13:35:00,75.21,75.26,75.12,75.21,30351.0,52.2576,52.2924,52.1951,52.2576,30351.0
2015-08-27 13:40:00,75.22,75.43,75.2,75.38,67272.0,52.2646,52.4105,52.2507,52.3758,67272.0
2015-08-27 13:45:00,75.36,75.38,75.18,75.29,57092.0,52.3619,52.3758,52.2368,52.3132,57092.0
2015-08-27 13:50:00,75.28,75.32,75.22,75.23,29032.0,52.3063,52.3341,52.2646,52.2715,29032.0
2015-08-27 13:55:00,75.22,75.33,75.17,75.21,43172.0,52.2646,52.341,52.2298,52.2576,43172.0
2015-08-27 14:00:00,75.25,75.27,75.06,75.12,42169.0,52.2854,52.2993,52.1534,52.1951,42169.0
2015-08-27 14:05:00,75.08,75.11,74.9,74.9,29420.0,52.1673,52.1882,52.0422,52.0422,29420.0
2015-08-27 14:10:00,74.88,74.97,74.83,74.91,41643.0,52.0283,52.0909,51.9936,52.0492,41643.0
2015-08-27 14:15:00,74.93,74.96,74.57,74.62,36031.0,52.0631,52.0839,51.813,51.8477,36031.0
2015-08-27 14:20:00,74.61,74.62,74.34,74.4,41890.0,51.8407,51.8477,51.6531,51.6948,41890.0
2015-08-27 14:25:00,74.43,74.46,74.1,74.15,57313.0,51.7157,51.7365,51.4864,51.5211,57313.0
2015-08-27 14:30:00,74.17,74.31,74.09,74.2,66874.0,51.535,51.6323,51.4794,51.5559,66874.0
2015-08-27 14:35:00,74.18,74.41,74.15,74.41,48023.0,51.542,51.7018,51.5211,51.7018,48023.0
2015-08-27 14:40:00,74.4,74.57,74.28,74.34,57837.0,51.6948,51.813,51.6115,51.6531,57837.0
2015-08-27 14:45:00,74.34,74.46,74.04,74.08,46431.0,51.6531,51.7365,51.4447,51.4725,46431.0
2015-08-27 14:50:00,74.07,74.17,74.0,74.01,49987.0,51.4655,51.535,51.4169,51.4239,49987.0
2015-08-27 14:55:00,74.01,74.03,73.47,73.54,70987.0,51.4239,51.4377,51.0486,51.0973,70987.0
2015-08-27 15:00:00,73.56,73.86,73.33,73.34,89731.0,51.1112,51.3196,50.9514,50.9583,89731.0
2015-08-27 15:05:00,73.35,73.62,73.17,73.6,68690.0,50.9653,51.1529,50.8402,51.139,68690.0
2015-08-27 15:10:00,73.61,73.72,73.42,73.43,109670.0,51.1459,51.2224,51.0139,51.0209,109670.0
2015-08-27 15:15:00,73.44,73.76,73.29,73.68,83068.0,51.0278,51.2501,50.9236,51.1946,83068.0
2015-08-27 15:20:00,73.65,73.72,73.5,73.69,71966.0,51.1737,51.2224,51.0695,51.2015,71966.0
2015-08-27 15:25:00,73.66,74.26,73.6,74.13,75881.0,51.1807,51.5976,51.139,51.5072,75881.0
2015-08-27 15:30:00,74.17,74.58,74.06,74.54,69641.0,51.535,51.8199,51.4586,51.7921,69641.0
2015-08-27 15:35:00,74.54,74.57,74.23,74.32,69500.0,51.7921,51.813,51.5767,51.6392,69500.0
2015-08-27 15:40:00,74.34,74.69,74.31,74.64,96365.0,51.6531,51.8963,51.6323,51.8616,96365.0
2015-08-27 15:45:00,74.65,74.9,74.65,74.87,203669.0,51.8685,52.0422,51.8685,52.0214,203669.0
2015-08-27 15:50:00,74.88,75.0,74.68,74.76,233201.0,52.0283,52.1117,51.8894,51.945,233201.0
2015-08-27 15:55:00,74.77,75.04,74.74,75.03,287030.0,51.9519,52.1395,51.9311,52.1326,287030.0
2015-08-28 09:30:00,75.14,76.28,75.1,76.03,143471.0,52.209,53.0011,52.1812,52.8274,143471.0
2015-08-28 09:35:00,76.05,76.38,75.96,76.38,78908.0,52.8413,53.0706,52.7788,53.0706,78908.0
2015-08-28 09:40:00,76.39,76.5,76.28,76.37,58297.0,53.0775,53.154,53.0011,53.0636,58297.0
2015-08-28 09:45:00,76.39,76.39,75.4,75.42,51779.0,53.0775,53.0775,52.3897,52.4036,51779.0
2015-08-28 09:50:00,75.41,76.04,75.39,76.04,44751.0,52.3966,52.8343,52.3827,52.8343,44751.0
2015-08-28 09:55:00,76.06,76.09,75.9,75.92,46452.0,52.8482,52.8691,52.7371,52.751,46452.0
2015-08-28 10:00:00,76.08,76.2,75.9,76.16,79806.0,52.8621,52.9455,52.7371,52.9177,79806.0
2015-08-28 10:05:00,76.22,76.22,75.97,76.11,78055.0,52.9594,52.9594,52.7857,52.883,78055.0
2015-08-28 10:10:00,76.15,76.3,75.97,76.19,19917.0,52.9108,53.015,52.7857,52.9386,19917.0
2015-08-28 10:15:00,76.24,76.36,76.19,76.29,53020.0,52.9733,53.0567,52.9386,53.008,53020.0
2015-08-28 10:20:00,76.27,76.59,76.1,76.59,106012.0,52.9942,53.2165,52.876,53.2165,106012.0
2015-08-28 10:25:00,76.58,77.02,76.58,76.84,95070.0,53.2095,53.5153,53.2095,53.3902,95070.0
2015-08-28 10:30:00,76.84,76.98,76.69,76.74,61496.0,53.3902,53.4875,53.286,53.3207,61496.0
2015-08-28 10:35:00,76.77,76.88,76.49,76.59,50534.0,53.3416,53.418,53.147,53.2165,50534.0
2015-08-28 10:40:00,76.56,76.56,76.36,76.49,48366.0,53.1957,53.1957,53.0567,53.147,48366.0
2015-08-28 10:45:00,76.52,76.6,76.23,76.29,78648.0,53.1679,53.2234,52.9664,53.008,78648.0
2015-08-28 10:50:00,76.3,76.48,76.28,76.32,42136.0,53.015,53.1401,53.0011,53.0289,42136.0
2015-08-28 10:55:00,76.31,76.37,76.15,76.23,94126.0,53.0219,53.0636,52.9108,52.9664,94126.0
2015-08-28 11:00:00,76.2,76.42,76.16,76.2,53801.0,52.9455,53.0984,52.9177,52.9455,53801.0
2015-08-28 11:05:00,76.2,76.31,76.1,76.1,67257.0,52.9455,53.0219,52.876,52.876,67257.0
2015-08-28 11:10:00,76.12,76.28,76.05,76.23,29352.0,52.8899,53.0011,52.8413,52.9664,29352.0
2015-08-28 11:15:00,76.22,76.29,76.15,76.28,12908.0,52.9594,53.008,52.9108,53.0011,12908.0
2015-08-28 11:20:00,76.31,76.37,76.23,76.23,53632.0,53.0219,53.0636,52.9664,52.9664,53632.0
2015-08-28 11:25:00,76.23,76.38,76.19,76.3,27952.0,52.9664,53.0706,52.9386,53.015,27952.0
2015-08-28 11:30:00,76.3,76.45,76.25,76.44,29385.0,53.015,53.1192,52.9803,53.1123,29385.0
2015-08-28 11:35:00,76.42,76.72,76.36,76.62,46992.0,53.0984,53.3068,53.0567,53.2373,46992.0
2015-08-28 11:40:00,76.66,76.73,76.45,76.69,65504.0,53.2651,53.3138,53.1192,53.286,65504.0
2015-08-28 11:45:00,76.72,76.94,76.68,76.73,67278.0,53.3068,53.4597,53.279,53.3138,67278.0
2015-08-28 11:50:00,76.75,76.87,76.61,76.63,35359.0,53.3277,53.411,53.2304,53.2443,35359.0
2015-08-28 11:55:00,76.61,76.64,76.4,76.48,24573.0,53.2304,53.2512,53.0845,53.1401,24573.0
2015-08-28 12:00:00,76.48,76.59,76.44,76.55,20248.0,53.1401,53.2165,53.1123,53.1887,20248.0
2015-08-28 12:05:00,76.54,76.85,76.54,76.7,25507.0,53.1818,53.3971,53.1818,53.2929,25507.0
2015-08-28 12:10:00,76.72,76.92,76.6,76.87,20553.0,53.3068,53.4458,53.2234,53.411,20553.0
2015-08-28 12:15:00,76.92,77.08,76.86,77.05,23985.0,53.4458,53.557,53.4041,53.5361,23985.0
2015-08-28 12:20:00,77.07,77.19,76.89,76.93,33339.0,53.55,53.6334,53.4249,53.4527,33339.0
2015-08-28 12:25:00,76.94,77.12,76.84,77.06,28159.0,53.4597,53.5848,53.3902,53.5431,28159.0
2015-08-28 12:30:00,77.05,77.14,77.03,77.14,33935.0,53.5361,53.5986,53.5222,53.5986,33935.0
2015-08-28 12:35:00,77.16,77.26,77.1,77.17,43653.0,53.6125,53.682,53.5709,53.6195,43653.0
2015-08-28 12:40:00,77.19,77.26,76.94,77.0,26684.0,53.6334,53.682,53.4597,53.5014,26684.0
2015-08-28 12:45:00,77.02,77.18,76.95,77.09,25822.0,53.5153,53.6264,53.4666,53.5639,25822.0
2015-08-28 12:50:00,77.04,77.26,77.04,77.17,56928.0,53.5292,53.682,53.5292,53.6195,56928.0
2015-08-28 12:55:00,77.15,77.15,76.92,76.97,25839.0,53.6056,53.6056,53.4458,53.4805,25839.0
2015-08-28 13:00:00,76.98,77.03,76.84,76.86,23540.0,53.4875,53.5222,53.3902,53.4041,23540.0
2015-08-28 13:05:00,76.86,77.05,76.86,76.86,27079.0,53.4041,53.5361,53.4041,53.4041,27079.0
2015-08-28 13:10:00,76.91,77.0,76.75,76.79,22972.0,53.4388,53.5014,53.3277,53.3555,22972.0
2015-08-28 13:15:00,76.79,76.95,76.76,76.8,21955.0,53.3555,53.4666,53.3346,53.3624,21955.0
2015-08-28 13:20:00,76.79,76.8,76.65,76.67,18587.0,53.3555,53.3624,53.2582,53.2721,18587.0
2015-08-28 13:25:00,76.7,76.72,76.48,76.49,30748.0,53.2929,53.3068,53.1401,53.147,30748.0
2015-08-28 13:30:00,76.46,76.68,76.46,76.57,63618.0,53.1262,53.279,53.1262,53.2026,63618.0
2015-08-28 13:35:00,76.58,76.58,76.28,76.31,117373.0,53.2095,53.2095,53.0011,53.0219,117373.0
2015-08-28 13:40:00,76.3,76.68,76.24,76.65,71969.0,53.015,53.279,52.9733,53.2582,71969.0
2015-08-28 13:45:00,76.59,76.72,76.53,76.68,27811.0,53.2165,53.3068,53.1748,53.279,27811.0
2015-08-28 13:50:00,76.66,76.91,76.66,76.88,34393.0,53.2651,53.4388,53.2651,53.418,34393.0
2015-08-28 13:55:00,76.86,76.93,76.62,76.65,26929.0,53.4041,53.4527,53.2373,53.2582,26929.0
2015-08-28 14:00:00,76.65,76.9,76.65,76.74,33958.0,53.2582,53.4319,53.2582,53.3207,33958.0
2015-08-28 14:05:00,76.76,76.87,76.71,76.84,26077.0,53.3346,53.411,53.2999,53.3902,26077.0
2015-08-28 14:10:00,76.89,76.96,76.69,76.73,37035.0,53.4249,53.4736,53.286,53.3138,37035.0
2015-08-28 14:15:00,76.71,76.76,76.55,76.55,24475.0,53.2999,53.3346,53.1887,53.1887,24475.0
2015-08-28 14:20:00,76.59,76.77,76.53,76.61,30583.0,53.2165,53.3416,53.1748,53.2304,30583.0
2015-08-28 14:25:00,76.59,76.68,76.47,76.68,50726.0,53.2165,53.279,53.1331,53.279,50726.0
2015-08-28 14:30:00,76.69,76.77,76.51,76.51,26282.0,53.286,53.3416,53.1609,53.1609,26282.0
2015-08-28 14:35:00,76.48,76.61,76.46,76.58,34218.0,53.1401,53.2304,53.1262,53.2095,34218.0
2015-08-28 14:40:00,76.55,76.6,76.51,76.56,27159.0,53.1887,53.2234,53.1609,53.1957,27159.0
2015-08-28 14:45:00,76.57,76.93,76.56,76.81,35687.0,53.2026,53.4527,53.1957,53.3694,35687.0
2015-08-28 14:50:00,76.82,76.88,76.67,76.77,34450.0,53.3763,53.418,53.2721,53.3416,34450.0
2015-08-28 14:55:00,76.75,76.96,76.75,76.88,31266.0,53.3277,53.4736,53.3277,53.418,31266.0
2015-08-28 15:00:00,76.89,76.91,76.66,76.82,40642.0,53.4249,53.4388,53.2651,53.3763,40642.0
2015-08-28 15:05:00,76.85,76.95,76.7,76.9,40081.0,53.3971,53.4666,53.2929,53.4319,40081.0
2015-08-28 15:10:00,76.88,76.94,76.71,76.79,37738.0,53.418,53.4597,53.2999,53.3555,37738.0
2015-08-28 15:15:00,76.79,76.92,76.71,76.77,36239.0,53.3555,53.4458,53.2999,53.3416,36239.0
2015-08-28 15:20:00,76.79,76.86,76.68,76.72,53514.0,53.3555,53.4041,53.279,53.3068,53514.0
2015-08-28 15:25:00,76.72,76.85,76.68,76.82,58627.0,53.3068,53.3971,53.279,53.3763,58627.0
2015-08-28 15:30:00,76.83,76.83,76.69,76.72,59741.0,53.3833,53.3833,53.286,53.3068,59741.0
2015-08-28 15:35:00,76.73,76.82,76.58,76.71,61906.0,53.3138,53.3763,53.2095,53.2999,61906.0
2015-08-28 15:40:00,76.72,76.82,76.51,76.79,54868.0,53.3068,53.3763,53.1609,53.3555,54868.0
2015-08-28 15:45:00,76.77,76.88,76.66,76.8,142360.0,53.3416,53.418,53.2651,53.3624,142360.0
2015-08-28 15:50:00,76.79,77.01,76.79,76.85,160175.0,53.3555,53.5083,53.3555,53.3971,160175.0
2015-08-28 15:55:00,76.85,77.25,76.85,77.21,358604.0,53.3971,53.6751,53.3971,53.6473,358604.0
2015-08-31 09:30:00,79.5,79.94,78.74,79.68,370990.0,55.2384,55.5442,54.7104,55.3635,370990.0
2015-08-31 09:35:00,79.69,79.72,78.54,78.79,282575.0,55.3704,55.3913,54.5714,54.7451,282575.0
2015-08-31 09:40:00,78.72,78.81,77.72,78.14,258334.0,54.6965,54.759,54.0016,54.2935,258334.0
2015-08-31 09:45:00,78.12,78.43,78.04,78.15,178254.0,54.2796,54.495,54.224,54.3004,178254.0
2015-08-31 09:50:00,78.2,78.3,77.82,78.28,81106.0,54.3352,54.4046,54.0711,54.3907,81106.0
2015-08-31 09:55:00,78.3,78.34,77.5,77.54,87985.0,54.4046,54.4324,53.8488,53.8766,87985.0
2015-08-31 10:00:00,77.55,77.96,77.28,77.77,138481.0,53.8835,54.1684,53.6959,54.0364,138481.0
2015-08-31 10:05:00,77.83,78.06,77.7,77.87,144272.0,54.0781,54.2379,53.9877,54.1059,144272.0
2015-08-31 10:10:00,77.85,78.0,77.7,77.84,197210.0,54.092,54.1962,53.9877,54.085,197210.0
2015-08-31 10:15:00,77.81,78.38,77.61,78.35,141562.0,54.0642,54.4602,53.9252,54.4394,141562.0
2015-08-31 10:20:00,78.33,78.73,78.27,78.69,120051.0,54.4255,54.7034,54.3838,54.6756,120051.0
2015-08-31 10:25:00,78.73,79.33,78.47,79.15,267916.0,54.7034,55.1203,54.5228,54.9952,267916.0
2015-08-31 10:30:00,79.15,79.63,79.06,79.29,229582.0,54.9952,55.3288,54.9327,55.0925,229582.0
2015-08-31 10:35:00,79.29,79.64,78.95,78.98,268550.0,55.0925,55.3357,54.8563,54.8771,268550.0
2015-08-31 10:40:00,78.95,78.99,78.69,78.81,121744.0,54.8563,54.8841,54.6756,54.759,121744.0
2015-08-31 10:45:00,78.83,79.21,78.82,79.18,106523.0,54.7729,55.0369,54.766,55.0161,106523.0
2015-08-31 10:50:00,79.17,79.51,79.11,79.37,89001.0,55.0091,55.2454,54.9674,55.1481,89001.0
2015-08-31 10:55:00,79.37,79.44,79.23,79.34,106433.0,55.1481,55.1967,55.0508,55.1273,106433.0
2015-08-31 11:00:00,79.33,79.37,78.94,78.97,102615.0,55.1203,55.1481,54.8493,54.8702,102615.0
2015-08-31 11:05:00,78.96,79.25,78.94,79.12,83876.0,54.8632,55.0647,54.8493,54.9744,83876.0
2015-08-31 11:10:00,79.12,79.16,78.89,79.09,98238.0,54.9744,55.0022,54.8146,54.9536,98238.0
2015-08-31 11:15:00,79.12,79.28,79.08,79.08,99674.0,54.9744,55.0856,54.9466,54.9466,99674.0
2015-08-31 11:20:00,79.08,79.29,79.05,79.24,62187.0,54.9466,55.0925,54.9258,55.0578,62187.0
2015-08-31 11:25:00,79.24,79.26,79.04,79.11,97619.0,55.0578,55.0717,54.9188,54.9674,97619.0
2015-08-31 11:30:00,79.13,79.17,78.93,79.1,54038.0,54.9813,55.0091,54.8424,54.9605,54038.0
2015-08-31 11:35:00,79.07,79.47,79.03,79.34,84849.0,54.9397,55.2176,54.9119,55.1273,84849.0
2015-08-31 11:40:00,79.36,79.75,79.36,79.75,100574.0,55.1412,55.4121,55.1412,55.4121,100574.0
2015-08-31 11:45:00,79.74,79.9,79.56,79.68,110686.0,55.4052,55.5164,55.2801,55.3635,110686.0
2015-08-31 11:50:00,79.66,79.78,79.47,79.77,77384.0,55.3496,55.433,55.2176,55.426,77384.0
2015-08-31 11:55:00,79.78,80.07,79.74,79.83,150886.0,55.433,55.6345,55.4052,55.4677,150886.0
2015-08-31 12:00:00,79.85,80.14,79.83,79.89,55539.0,55.4816,55.6831,55.4677,55.5094,55539.0
2015-08-31 12:05:00,79.9,80.05,79.78,79.88,98665.0,55.5164,55.6206,55.433,55.5025,98665.0
2015-08-31 12:10:00,79.88,79.99,79.6,79.67,82280.0,55.5025,55.5789,55.3079,55.3566,82280.0
2015-08-31 12:15:00,79.64,79.86,79.6,79.82,92778.0,55.3357,55.4886,55.3079,55.4608,92778.0
2015-08-31 12:20:00,79.82,80.01,79.64,79.74,72810.0,55.4608,55.5928,55.3357,55.4052,72810.0
2015-08-31 12:25:00,79.73,79.83,79.59,79.65,48162.0,55.3982,55.4677,55.301,55.3427,48162.0
2015-08-31 12:30:00,79.66,79.94,79.65,79.93,56586.0,55.3496,55.5442,55.3427,55.5372,56586.0
2015-08-31 12:35:00,79.92,80.0,79.88,79.97,119781.0,55.5303,55.5858,55.5025,55.565,119781.0
2015-08-31 12:40:00,79.96,79.96,79.52,79.6,60076.0,55.558,55.558,55.2523,55.3079,60076.0
2015-08-31 12:45:00,79.59,79.66,79.41,79.53,43710.0,55.301,55.3496,55.1759,55.2593,43710.0
2015-08-31 12:50:00,79.55,79.63,79.41,79.46,39369.0,55.2732,55.3288,55.1759,55.2106,39369.0
2015-08-31 12:55:00,79.47,79.5,79.19,79.26,44232.0,55.2176,55.2384,55.023,55.0717,44232.0
2015-08-31 13:00:00,79.28,79.38,79.27,79.31,28319.0,55.0856,55.1551,55.0786,55.1064,28319.0
2015-08-31 13:05:00,79.32,79.52,79.27,79.52,39148.0,55.1134,55.2523,55.0786,55.2523,39148.0
2015-08-31 13:10:00,79.53,79.56,79.33,79.34,18538.0,55.2593,55.2801,55.1203,55.1273,18538.0
2015-08-31 13:15:00,79.36,79.44,79.32,79.39,22980.0,55.1412,55.1967,55.1134,55.162,22980.0
2015-08-31 13:20:00,79.37,79.42,79.2,79.29,36065.0,55.1481,55.1828,55.03,55.0925,36065.0
2015-08-31 13:25:00,79.29,79.4,79.27,79.33,66564.0,55.0925,55.1689,55.0786,55.1203,66564.0
2015-08-31 13:30:00,79.34,79.37,79.15,79.18,31567.0,55.1273,55.1481,54.9952,55.0161,31567.0
2015-08-31 13:35:00,79.15,79.23,79.08,79.19,45999.0,54.9952,55.0508,54.9466,55.023,45999.0
2015-08-31 13:40:00,79.21,79.38,79.2,79.35,51948.0,55.0369,55.1551,55.03,55.1342,51948.0
2015-08-31 13:45:00,79.34,79.46,79.28,79.34,58726.0,55.1273,55.2106,55.0856,55.1273,58726.0
2015-08-31 13:50:00,79.36,79.46,79.3,79.44,50989.0,55.1412,55.2106,55.0995,55.1967,50989.0
2015-08-31 13:55:00,79.5,79.6,79.46,79.48,25827.0,55.2384,55.3079,55.2106,55.2245,25827.0
2015-08-31 14:00:00,79.5,79.58,79.4,79.45,114454.0,55.2384,55.294,55.1689,55.2037,114454.0
2015-08-31 14:05:00,79.46,79.46,79.36,79.39,68442.0,55.2106,55.2106,55.1412,55.162,68442.0
2015-08-31 14:10:00,79.38,79.4,79.2,79.24,32230.0,55.1551,55.1689,55.03,55.0578,32230.0
2015-08-31 14:15:00,79.26,79.29,79.11,79.13,42297.0,55.0717,55.0925,54.9674,54.9813,42297.0
2015-08-31 14:20:00,79.14,79.58,79.14,79.57,41320.0,54.9883,55.294,54.9883,55.2871,41320.0
2015-08-31 14:25:00,79.56,79.69,79.47,79.67,54688.0,55.2801,55.3704,55.2176,55.3566,54688.0
2015-08-31 14:30:00,79.62,79.62,79.47,79.47,56500.0,55.3218,55.3218,55.2176,55.2176,56500.0
2015-08-31 14:35:00,79.47,79.5,79.31,79.39,31397.0,55.2176,55.2384,55.1064,55.162,31397.0
2015-08-31 14:40:00,79.41,79.55,79.39,79.4,31065.0,55.1759,55.2732,55.162,55.1689,31065.0
2015-08-31 14:45:00,79.44,79.44,79.21,79.22,51782.0,55.1967,55.1967,55.0369,55.0439,51782.0
2015-08-31 14:50:00,79.21,79.22,78.92,78.95,75442.0,55.0369,55.0439,54.8354,54.8563,75442.0
2015-08-31 14:55:00,78.92,79.08,78.87,79.03,39450.0,54.8354,54.9466,54.8007,54.9119,39450.0
2015-08-31 15:00:00,79.03,79.12,78.98,79.08,44274.0,54.9119,54.9744,54.8771,54.9466,44274.0
2015-08-31 15:05:00,79.08,79.37,79.06,79.36,50607.0,54.9466,55.1481,54.9327,55.1412,50607.0
2015-08-31 15:10:00,79.38,79.43,79.2,79.23,40020.0,55.1551,55.1898,55.03,55.0508,40020.0
2015-08-31 15:15:00,79.23,79.24,79.05,79.07,45519.0,55.0508,55.0578,54.9258,54.9397,45519.0
2015-08-31 15:20:00,79.07,79.12,78.96,79.1,45161.0,54.9397,54.9744,54.8632,54.9605,45161.0
2015-08-31 15:25:00,79.07,79.09,78.94,79.07,65089.0,54.9397,54.9536,54.8493,54.9397,65089.0
2015-08-31 15:30:00,79.07,79.44,79.04,79.38,91933.0,54.9397,55.1967,54.9188,55.1551,91933.0
2015-08-31 15:35:00,79.37,79.39,79.12,79.12,75176.0,55.1481,55.162,54.9744,54.9744,75176.0
2015-08-31 15:40:00,79.11,79.47,79.1,79.44,93154.0,54.9674,55.2176,54.9605,55.1967,93154.0
2015-08-31 15:45:00,79.42,79.48,79.37,79.38,107244.0,55.1828,55.2245,55.1481,55.1551,107244.0
2015-08-31 15:50:00,79.38,79.43,79.21,79.22,123873.0,55.1551,55.1898,55.0369,55.0439,123873.0
2015-08-31 15:55:00,79.22,79.25,78.94,79.04,248734.0,55.0439,55.0647,54.8493,54.9188,248734.0
2015-09-01 09:30:00,78.13,78.22,77.5,77.5,206336.0,54.2865,54.3491,53.8488,53.8488,206336.0
2015-09-01 09:35:00,77.5,78.11,77.38,77.95,60662.0,53.8488,54.2726,53.7654,54.1615,60662.0
2015-09-01 09:40:00,77.96,78.1,77.65,77.96,86810.0,54.1684,54.2657,53.953,54.1684,86810.0
2015-09-01 09:45:00,77.98,78.42,77.94,78.15,63945.0,54.1823,54.488,54.1545,54.3004,63945.0
2015-09-01 09:50:00,78.1,78.27,77.8,77.96,48919.0,54.2657,54.3838,54.0572,54.1684,48919.0
2015-09-01 09:55:00,77.98,78.09,77.8,77.85,45450.0,54.1823,54.2587,54.0572,54.092,45450.0
2015-09-01 10:00:00,77.91,77.91,77.5,77.54,43286.0,54.1337,54.1337,53.8488,53.8766,43286.0
2015-09-01 10:05:00,77.5,77.5,77.17,77.31,80278.0,53.8488,53.8488,53.6195,53.7168,80278.0
2015-09-01 10:10:00,77.31,77.5,77.22,77.41,54449.0,53.7168,53.8488,53.6542,53.7863,54449.0
2015-09-01 10:15:00,77.41,77.71,77.4,77.43,59601.0,53.7863,53.9947,53.7793,53.8001,59601.0
2015-09-01 10:20:00,77.4,77.46,77.2,77.34,64710.0,53.7793,53.821,53.6403,53.7376,64710.0
2015-09-01 10:25:00,77.33,77.39,77.22,77.34,62257.0,53.7307,53.7724,53.6542,53.7376,62257.0
2015-09-01 10:30:00,77.35,77.52,77.21,77.48,77282.0,53.7446,53.8627,53.6473,53.8349,77282.0
2015-09-01 10:35:00,77.48,77.73,77.47,77.62,48146.0,53.8349,54.0086,53.8279,53.9322,48146.0
2015-09-01 10:40:00,77.63,77.71,77.44,77.45,129398.0,53.9391,53.9947,53.8071,53.814,129398.0
2015-09-01 10:45:00,77.45,77.57,77.25,77.25,58939.0,53.814,53.8974,53.6751,53.6751,58939.0
2015-09-01 10:50:00,77.25,77.27,77.11,77.17,54012.0,53.6751,53.689,53.5778,53.6195,54012.0
2015-09-01 10:55:00,77.17,77.29,77.15,77.25,101747.0,53.6195,53.7029,53.6056,53.6751,101747.0
2015-09-01 11:00:00,77.26,77.32,77.12,77.24,62890.0,53.682,53.7237,53.5848,53.6681,62890.0
2015-09-01 11:05:00,77.27,77.37,77.21,77.35,52967.0,53.689,53.7585,53.6473,53.7446,52967.0
2015-09-01 11:10:00,77.39,77.51,77.3,77.48,40930.0,53.7724,53.8557,53.7098,53.8349,40930.0
2015-09-01 11:15:00,77.46,77.8,77.44,77.67,39039.0,53.821,54.0572,53.8071,53.9669,39039.0
2015-09-01 11:20:00,77.64,77.9,77.64,77.78,28845.0,53.9461,54.1267,53.9461,54.0433,28845.0
2015-09-01 11:25:00,77.81,77.81,77.59,77.62,23533.0,54.0642,54.0642,53.9113,53.9322,23533.0
2015-09-01 11:30:00,77.6,77.77,77.54,77.73,29100.0,53.9183,54.0364,53.8766,54.0086,29100.0
2015-09-01 11:35:00,77.72,78.0,77.67,77.93,34853.0,54.0016,54.1962,53.9669,54.1476,34853.0
2015-09-01 11:40:00,77.93,77.93,77.73,77.79,24127.0,54.1476,54.1476,54.0086,54.0503,24127.0
2015-09-01 11:45:00,77.8,77.83,77.64,77.83,25034.0,54.0572,54.0781,53.9461,54.0781,25034.0
2015-09-01 11:50:00,77.82,77.91,77.25,77.87,43125.0,54.0711,54.1337,53.6751,54.1059,43125.0
2015-09-01 11:55:00,77.89,77.96,77.7,77.75,20897.0,54.1198,54.1684,53.9877,54.0225,20897.0
2015-09-01 12:00:00,77.76,77.81,77.53,77.61,24572.0,54.0294,54.0642,53.8696,53.9252,24572.0
2015-09-01 12:05:00,77.58,77.68,77.52,77.65,16862.0,53.9044,53.9739,53.8627,53.953,16862.0
2015-09-01 12:10:00,77.61,77.7,77.56,77.64,27654.0,53.9252,53.9877,53.8905,53.9461,27654.0
2015-09-01 12:15:00,77.66,77.96,77.66,77.95,31067.0,53.96,54.1684,53.96,54.1615,31067.0
2015-09-01 12:20:00,77.95,78.01,77.74,77.76,23629.0,54.1615,54.2031,54.0155,54.0294,23629.0
2015-09-01 12:25:00,77.75,77.76,77.51,77.57,11523.0,54.0225,54.0294,53.8557,53.8974,11523.0
2015-09-01 12:30:00,77.56,77.79,77.49,77.79,35878.0,53.8905,54.0503,53.8418,54.0503,35878.0
2015-09-01 12:35:00,77.79,77.87,77.68,77.73,45412.0,54.0503,54.1059,53.9739,54.0086,45412.0
2015-09-01 12:40:00,77.74,77.74,77.38,77.55,34607.0,54.0155,54.0155,53.7654,53.8835,34607.0
2015-09-01 12:45:00,77.54,77.61,77.5,77.52,23592.0,53.8766,53.9252,53.8488,53.8627,23592.0
2015-09-01 12:50:00,77.5,77.63,77.45,77.63,30137.0,53.8488,53.9391,53.814,53.9391,30137.0
2015-09-01 12:55:00,77.62,77.62,77.46,77.49,21276.0,53.9322,53.9322,53.821,53.8418,21276.0
2015-09-01 13:00:00,77.47,78.01,77.46,78.0,38907.0,53.8279,54.2031,53.821,54.1962,38907.0
2015-09-01 13:05:00,77.98,77.99,77.52,77.55,21050.0,54.1823,54.1892,53.8627,53.8835,21050.0
2015-09-01 13:10:00,77.55,77.66,77.43,77.51,21032.0,53.8835,53.96,53.8001,53.8557,21032.0
2015-09-01 13:15:00,77.52,77.74,77.48,77.59,22671.0,53.8627,54.0155,53.8349,53.9113,22671.0
2015-09-01 13:20:00,77.58,77.63,77.48,77.62,14691.0,53.9044,53.9391,53.8349,53.9322,14691.0
2015-09-01 13:25:00,77.62,77.8,77.49,77.74,22069.0,53.9322,54.0572,53.8418,54.0155,22069.0
2015-09-01 13:30:00,77.7,77.82,77.65,77.68,18738.0,53.9877,54.0711,53.953,53.9739,18738.0
2015-09-01 13:35:00,77.68,77.78,77.61,77.68,21675.0,53.9739,54.0433,53.9252,53.9739,21675.0
2015-09-01 13:40:00,77.65,77.88,77.57,77.86,30415.0,53.953,54.1128,53.8974,54.0989,30415.0
2015-09-01 13:45:00,77.89,77.96,77.85,77.88,23816.0,54.1198,54.1684,54.092,54.1128,23816.0
2015-09-01 13:50:00,77.88,78.13,77.81,78.12,42698.0,54.1128,54.2865,54.0642,54.2796,42698.0
2015-09-01 13:55:00,78.12,78.21,78.03,78.21,37512.0,54.2796,54.3421,54.217,54.3421,37512.0
2015-09-01 14:00:00,78.2,78.22,77.92,78.14,37610.0,54.3352,54.3491,54.1406,54.2935,37610.0
2015-09-01 14:05:00,78.17,78.35,78.15,78.2,28008.0,54.3143,54.4394,54.3004,54.3352,28008.0
2015-09-01 14:10:00,78.18,78.22,78.03,78.22,23099.0,54.3213,54.3491,54.217,54.3491,23099.0
2015-09-01 14:15:00,78.18,78.19,77.81,77.86,34343.0,54.3213,54.3282,54.0642,54.0989,34343.0
2015-09-01 14:20:00,77.84,78.07,77.81,77.88,24430.0,54.085,54.2448,54.0642,54.1128,24430.0
2015-09-01 14:25:00,77.88,78.01,77.71,77.71,29395.0,54.1128,54.2031,53.9947,53.9947,29395.0
2015-09-01 14:30:00,77.71,78.09,77.7,78.07,48560.0,53.9947,54.2587,53.9877,54.2448,48560.0
2015-09-01 14:35:00,78.05,78.23,77.98,78.22,36305.0,54.2309,54.356,54.1823,54.3491,36305.0
2015-09-01 14:40:00,78.21,78.24,78.0,78.03,36236.0,54.3421,54.363,54.1962,54.217,36236.0
2015-09-01 14:45:00,77.99,78.2,77.99,78.08,43587.0,54.1892,54.3352,54.1892,54.2518,43587.0
2015-09-01 14:50:00,78.1,78.27,77.98,77.98,47171.0,54.2657,54.3838,54.1823,54.1823,47171.0
2015-09-01 14:55:00,77.97,78.05,77.8,77.82,41756.0,54.1754,54.2309,54.0572,54.0711,41756.0
2015-09-01 15:00:00,77.81,77.89,77.64,77.77,64462.0,54.0642,54.1198,53.9461,54.0364,64462.0
2015-09-01 15:05:00,77.75,77.81,77.62,77.68,47161.0,54.0225,54.0642,53.9322,53.9739,47161.0
2015-09-01 15:10:00,77.66,77.78,77.55,77.74,61852.0,53.96,54.0433,53.8835,54.0155,61852.0
2015-09-01 15:15:00,77.74,77.79,77.51,77.55,52829.0,54.0155,54.0503,53.8557,53.8835,52829.0
2015-09-01 15:20:00,77.56,77.62,77.47,77.54,66772.0,53.8905,53.9322,53.8279,53.8766,66772.0
2015-09-01 15:25:00,77.54,77.63,77.38,77.42,122671.0,53.8766,53.9391,53.7654,53.7932,122671.0
2015-09-01 15:30:00,77.41,77.49,77.28,77.35,103880.0,53.7863,53.8418,53.6959,53.7446,103880.0
2015-09-01 15:35:00,77.37,77.37,77.14,77.18,150519.0,53.7585,53.7585,53.5986,53.6264,150519.0
2015-09-01 15:40:00,77.17,77.17,76.81,77.0,145054.0,53.6195,53.6195,53.3694,53.5014,145054.0
2015-09-01 15:45:00,77.01,77.4,76.98,77.38,202198.0,53.5083,53.7793,53.4875,53.7654,202198.0
2015-09-01 15:50:00,77.37,77.64,77.35,77.56,207125.0,53.7585,53.9461,53.7446,53.8905,207125.0
2015-09-01 15:55:00,77.54,77.88,77.43,77.58,352102.0,53.8766,54.1128,53.8001,53.9044,352102.0
2015-09-02 09:30:00,79.14,79.18,78.47,78.64,126701.0,54.9883,55.0161,54.5228,54.6409,126701.0
2015-09-02 09:35:00,78.59,78.59,77.75,77.89,104998.0,54.6061,54.6061,54.0225,54.1198,104998.0
2015-09-02 09:40:00,78.01,78.18,77.5,77.69,90100.0,54.2031,54.3213,53.8488,53.9808,90100.0
2015-09-02 09:45:00,77.65,77.96,77.54,77.94,48430.0,53.953,54.1684,53.8766,54.1545,48430.0
2015-09-02 09:50:00,77.94,78.15,77.91,78.11,31795.0,54.1545,54.3004,54.1337,54.2726,31795.0
2015-09-02 09:55:00,78.12,78.14,77.79,77.8,41560.0,54.2796,54.2935,54.0503,54.0572,41560.0
2015-09-02 10:00:00,77.8,78.05,77.65,77.67,39480.0,54.0572,54.2309,53.953,53.9669,39480.0
2015-09-02 10:05:00,77.7,77.81,77.6,77.63,21530.0,53.9877,54.0642,53.9183,53.9391,21530.0
2015-09-02 10:10:00,77.59,77.78,77.45,77.77,35957.0,53.9113,54.0433,53.814,54.0364,35957.0
2015-09-02 10:15:00,77.74,77.78,77.4,77.44,23095.0,54.0155,54.0433,53.7793,53.8071,23095.0
2015-09-02 10:20:00,77.46,77.79,77.38,77.76,56580.0,53.821,54.0503,53.7654,54.0294,56580.0
2015-09-02 10:25:00,77.78,77.87,77.67,77.67,20775.0,54.0433,54.1059,53.9669,53.9669,20775.0
2015-09-02 10:30:00,77.67,77.7,77.19,77.2,71236.0,53.9669,53.9877,53.6334,53.6403,71236.0
2015-09-02 10:35:00,77.21,77.36,77.12,77.23,45937.0,53.6473,53.7515,53.5848,53.6612,45937.0
2015-09-02 10:40:00,77.23,77.35,77.21,77.24,57043.0,53.6612,53.7446,53.6473,53.6681,57043.0
2015-09-02 10:45:00,77.22,77.25,76.85,76.95,46710.0,53.6542,53.6751,53.3971,53.4666,46710.0
2015-09-02 10:50:00,76.97,77.24,76.93,77.17,22662.0,53.4805,53.6681,53.4527,53.6195,22662.0
2015-09-02 10:55:00,77.14,77.39,77.14,77.38,31280.0,53.5986,53.7724,53.5986,53.7654,31280.0
2015-09-02 11:00:00,77.38,77.66,77.38,77.66,27959.0,53.7654,53.96,53.7654,53.96,27959.0
2015-09-02 11:05:00,77.69,77.81,77.66,77.81,44556.0,53.9808,54.0642,53.96,54.0642,44556.0
2015-09-02 11:10:00,77.81,77.86,77.71,77.73,31615.0,54.0642,54.0989,53.9947,54.0086,31615.0
2015-09-02 11:15:00,77.7,77.81,77.53,77.74,30443.0,53.9877,54.0642,53.8696,54.0155,30443.0
2015-09-02 11:20:00,77.74,77.88,77.73,77.78,17050.0,54.0155,54.1128,54.0086,54.0433,17050.0
2015-09-02 11:25:00,77.8,77.9,77.68,77.7,44970.0,54.0572,54.1267,53.9739,53.9877,44970.0
2015-09-02 11:30:00,77.73,77.73,77.3,77.33,25614.0,54.0086,54.0086,53.7098,53.7307,25614.0
2015-09-02 11:35:00,77.32,77.32,77.17,77.2,33893.0,53.7237,53.7237,53.6195,53.6403,33893.0
2015-09-02 11:40:00,77.18,77.34,77.15,77.31,28664.0,53.6264,53.7376,53.6056,53.7168,28664.0
2015-09-02 11:45:00,77.32,77.42,77.13,77.15,22552.0,53.7237,53.7932,53.5917,53.6056,22552.0
2015-09-02 11:50:00,77.15,77.17,76.99,77.0,29300.0,53.6056,53.6195,53.4944,53.5014,29300.0
2015-09-02 11:55:00,76.98,77.12,76.88,77.1,27668.0,53.4875,53.5848,53.418,53.5709,27668.0
2015-09-02 12:00:00,77.11,77.27,77.09,77.15,22078.0,53.5778,53.689,53.5639,53.6056,22078.0
2015-09-02 12:05:00,77.15,77.29,77.12,77.23,24917.0,53.6056,53.7029,53.5848,53.6612,24917.0
2015-09-02 12:10:00,77.24,77.44,77.2,77.44,44588.0,53.6681,53.8071,53.6403,53.8071,44588.0
2015-09-02 12:15:00,77.49,77.51,77.3,77.38,20241.0,53.8418,53.8557,53.7098,53.7654,20241.0
2015-09-02 12:20:00,77.37,77.46,77.29,77.45,10853.0,53.7585,53.821,53.7029,53.814,10853.0
2015-09-02 12:25:00,77.46,77.62,77.45,77.45,10581.0,53.821,53.9322,53.814,53.814,10581.0
2015-09-02 12:30:00,77.49,77.57,77.43,77.5,13982.0,53.8418,53.8974,53.8001,53.8488,13982.0
2015-09-02 12:35:00,77.49,77.71,77.45,77.71,11128.0,53.8418,53.9947,53.814,53.9947,11128.0
2015-09-02 12:40:00,77.7,77.9,77.6,77.88,16849.0,53.9877,54.1267,53.9183,54.1128,16849.0
2015-09-02 12:45:00,77.88,77.89,77.65,77.83,19015.0,54.1128,54.1198,53.953,54.0781,19015.0
2015-09-02 12:50:00,77.81,77.81,77.6,77.64,8620.0,54.0642,54.0642,53.9183,53.9461,8620.0
2015-09-02 12:55:00,77.7,77.99,77.68,77.85,15645.0,53.9877,54.1892,53.9739,54.092,15645.0
2015-09-02 13:00:00,77.88,77.92,77.69,77.77,17081.0,54.1128,54.1406,53.9808,54.0364,17081.0
2015-09-02 13:05:00,77.8,77.83,77.63,77.68,17937.0,54.0572,54.0781,53.9391,53.9739,17937.0
2015-09-02 13:10:00,77.7,77.73,77.56,77.56,30910.0,53.9877,54.0086,53.8905,53.8905,30910.0
2015-09-02 13:15:00,77.56,77.58,77.38,77.39,9665.0,53.8905,53.9044,53.7654,53.7724,9665.0
2015-09-02 13:20:00,77.4,77.74,77.4,77.71,21719.0,53.7793,54.0155,53.7793,53.9947,21719.0
2015-09-02 13:25:00,77.73,77.98,77.7,77.91,15935.0,54.0086,54.1823,53.9877,54.1337,15935.0
2015-09-02 13:30:00,77.93,77.93,77.76,77.83,22377.0,54.1476,54.1476,54.0294,54.0781,22377.0
2015-09-02 13:35:00,77.84,77.87,77.47,77.54,30455.0,54.085,54.1059,53.8279,53.8766,30455.0
2015-09-02 13:40:00,77.59,77.81,77.58,77.76,17459.0,53.9113,54.0642,53.9044,54.0294,17459.0
2015-09-02 13:45:00,77.8,77.86,77.77,77.86,16261.0,54.0572,54.0989,54.0364,54.0989,16261.0
2015-09-02 13:50:00,77.83,77.84,77.68,77.82,27564.0,54.0781,54.085,53.9739,54.0711,27564.0
2015-09-02 13:55:00,77.82,77.89,77.78,77.79,10148.0,54.0711,54.1198,54.0433,54.0503,10148.0
2015-09-02 14:00:00,77.78,77.95,77.67,77.81,28632.0,54.0433,54.1615,53.9669,54.0642,28632.0
2015-09-02 14:05:00,77.77,78.04,77.76,78.0,14859.0,54.0364,54.224,54.0294,54.1962,14859.0
2015-09-02 14:10:00,77.99,78.15,77.96,78.02,42347.0,54.1892,54.3004,54.1684,54.2101,42347.0
2015-09-02 14:15:00,78.04,78.28,78.04,78.19,28778.0,54.224,54.3907,54.224,54.3282,28778.0
2015-09-02 14:20:00,78.15,78.26,78.12,78.26,30671.0,54.3004,54.3769,54.2796,54.3769,30671.0
2015-09-02 14:25:00,78.27,78.4,78.16,78.23,43350.0,54.3838,54.4741,54.3074,54.356,43350.0
2015-09-02 14:30:00,78.2,78.32,78.09,78.26,35486.0,54.3352,54.4185,54.2587,54.3769,35486.0
2015-09-02 14:35:00,78.28,78.3,77.95,77.95,14417.0,54.3907,54.4046,54.1615,54.1615,14417.0
2015-09-02 14:40:00,77.94,78.01,77.71,77.76,21877.0,54.1545,54.2031,53.9947,54.0294,21877.0
2015-09-02 14:45:00,77.77,77.81,77.7,77.74,21685.0,54.0364,54.0642,53.9877,54.0155,21685.0
2015-09-02 14:50:00,77.73,77.95,77.7,77.91,17228.0,54.0086,54.1615,53.9877,54.1337,17228.0
2015-09-02 14:55:00,77.92,78.03,77.83,77.98,22899.0,54.1406,54.217,54.0781,54.1823,22899.0
2015-09-02 15:00:00,77.98,78.11,77.96,78.09,42022.0,54.1823,54.2726,54.1684,54.2587,42022.0
2015-09-02 15:05:00,78.11,78.12,77.88,77.88,25815.0,54.2726,54.2796,54.1128,54.1128,25815.0
2015-09-02 15:10:00,77.92,78.03,77.8,77.82,83260.0,54.1406,54.217,54.0572,54.0711,83260.0
2015-09-02 15:15:00,77.85,77.89,77.6,77.85,32792.0,54.092,54.1198,53.9183,54.092,32792.0
2015-09-02 15:20:00,77.87,77.95,77.76,77.79,33701.0,54.1059,54.1615,54.0294,54.0503,33701.0
2015-09-02 15:25:00,77.79,78.03,77.79,77.98,28747.0,54.0503,54.217,54.0503,54.1823,28747.0
2015-09-02 15:30:00,78.0,78.06,77.93,77.95,38748.0,54.1962,54.2379,54.1476,54.1615,38748.0
2015-09-02 15:35:00,77.95,78.23,77.95,78.16,44113.0,54.1615,54.356,54.1615,54.3074,44113.0
2015-09-02 15:40:00,78.15,78.16,78.04,78.08,35810.0,54.3004,54.3074,54.224,54.2518,35810.0
2015-09-02 15:45:00,78.09,78.32,78.08,78.19,68647.0,54.2587,54.4185,54.2518,54.3282,68647.0
2015-09-02 15:50:00,78.2,78.38,78.19,78.28,135111.0,54.3352,54.4602,54.3282,54.3907,135111.0
2015-09-02 15:55:00,78.3,78.57,78.3,78.56,253715.0,54.4046,54.5922,54.4046,54.5853,253715.0
2015-09-03 09:30:00,79.1,79.7,78.6,79.17,109605.0,54.9605,55.3774,54.6131,55.0091,109605.0
2015-09-03 09:35:00,79.21,79.56,79.16,79.56,26244.0,55.0369,55.2801,55.0022,55.2801,26244.0
2015-09-03 09:40:00,79.53,79.93,79.43,79.78,33202.0,55.2593,55.5372,55.1898,55.433,33202.0
2015-09-03 09:45:00,79.82,80.06,79.63,79.75,44330.0,55.4608,55.6275,55.3288,55.4121,44330.0
2015-09-03 09:50:00,79.74,79.78,79.51,79.58,35652.0,55.4052,55.433,55.2454,55.294,35652.0
2015-09-03 09:55:00,79.55,79.59,79.3,79.51,37035.0,55.2732,55.301,55.0995,55.2454,37035.0
2015-09-03 10:00:00,79.5,79.53,79.27,79.36,33396.0,55.2384,55.2593,55.0786,55.1412,33396.0
2015-09-03 10:05:00,79.37,79.48,79.27,79.45,79466.0,55.1481,55.2245,55.0786,55.2037,79466.0
2015-09-03 10:10:00,79.43,79.44,79.28,79.37,31268.0,55.1898,55.1967,55.0856,55.1481,31268.0
2015-09-03 10:15:00,79.37,79.42,79.29,79.37,50934.0,55.1481,55.1828,55.0925,55.1481,50934.0
2015-09-03 10:20:00,79.39,79.43,79.31,79.38,51806.0,55.162,55.1898,55.1064,55.1551,51806.0
2015-09-03 10:25:00,79.39,79.54,79.34,79.45,56786.0,55.162,55.2662,55.1273,55.2037,56786.0
2015-09-03 10:30:00,79.45,79.48,79.0,79.05,96976.0,55.2037,55.2245,54.891,54.9258,96976.0
2015-09-03 10:35:00,79.03,79.19,78.91,79.11,86957.0,54.9119,55.023,54.8285,54.9674,86957.0
2015-09-03 10:40:00,79.15,79.46,79.15,79.45,26687.0,54.9952,55.2106,54.9952,55.2037,26687.0
2015-09-03 10:45:00,79.45,79.47,79.27,79.43,62243.0,55.2037,55.2176,55.0786,55.1898,62243.0
2015-09-03 10:50:00,79.4,79.59,79.37,79.59,66277.0,55.1689,55.301,55.1481,55.301,66277.0
2015-09-03 10:55:00,79.59,79.77,79.59,79.72,29975.0,55.301,55.426,55.301,55.3913,29975.0
2015-09-03 11:00:00,79.76,79.81,79.56,79.69,17465.0,55.4191,55.4538,55.2801,55.3704,17465.0
2015-09-03 11:05:00,79.71,79.83,79.61,79.68,17211.0,55.3843,55.4677,55.3149,55.3635,17211.0
2015-09-03 11:10:00,79.7,79.73,79.38,79.43,29353.0,55.3774,55.3982,55.1551,55.1898,29353.0
2015-09-03 11:15:00,79.45,79.57,79.38,79.43,28091.0,55.2037,55.2871,55.1551,55.1898,28091.0
2015-09-03 11:20:00,79.42,79.45,79.05,79.28,42280.0,55.1828,55.2037,54.9258,55.0856,42280.0
2015-09-03 11:25:00,79.24,79.27,79.13,79.27,32901.0,55.0578,55.0786,54.9813,55.0786,32901.0
2015-09-03 11:30:00,79.32,79.32,79.0,79.11,47169.0,55.1134,55.1134,54.891,54.9674,47169.0
2015-09-03 11:35:00,79.09,79.23,79.05,79.05,24239.0,54.9536,55.0508,54.9258,54.9258,24239.0
2015-09-03 11:40:00,79.05,79.28,79.05,79.26,20481.0,54.9258,55.0856,54.9258,55.0717,20481.0
2015-09-03 11:45:00,79.24,79.24,79.09,79.15,20577.0,55.0578,55.0578,54.9536,54.9952,20577.0
2015-09-03 11:50:00,79.13,79.21,78.99,79.05,39257.0,54.9813,55.0369,54.8841,54.9258,39257.0
2015-09-03 11:55:00,79.01,79.26,78.88,79.21,42508.0,54.898,55.0717,54.8076,55.0369,42508.0
2015-09-03 12:00:00,79.17,79.36,79.16,79.29,14042.0,55.0091,55.1412,55.0022,55.0925,14042.0
2015-09-03 12:05:00,79.35,79.47,79.31,79.41,11683.0,55.1342,55.2176,55.1064,55.1759,11683.0
2015-09-03 12:10:00,79.39,79.42,79.2,79.22,13602.0,55.162,55.1828,55.03,55.0439,13602.0
2015-09-03 12:15:00,79.24,79.26,78.84,78.9,69999.0,55.0578,55.0717,54.7798,54.8215,69999.0
2015-09-03 12:20:00,78.89,79.18,78.89,79.18,16063.0,54.8146,55.0161,54.8146,55.0161,16063.0
2015-09-03 12:25:00,79.17,79.21,79.09,79.17,13764.0,55.0091,55.0369,54.9536,55.0091,13764.0
2015-09-03 12:30:00,79.2,79.21,78.92,78.94,25023.0,55.03,55.0369,54.8354,54.8493,25023.0
2015-09-03 12:35:00,78.92,79.01,78.83,78.83,13526.0,54.8354,54.898,54.7729,54.7729,13526.0
2015-09-03 12:40:00,78.85,78.85,78.74,78.84,13049.0,54.7868,54.7868,54.7104,54.7798,13049.0
2015-09-03 12:45:00,78.84,78.98,78.83,78.92,14713.0,54.7798,54.8771,54.7729,54.8354,14713.0
2015-09-03 12:50:00,78.95,78.96,78.81,78.93,11994.0,54.8563,54.8632,54.759,54.8424,11994.0
2015-09-03 12:55:00,78.93,78.93,78.76,78.76,37945.0,54.8424,54.8424,54.7243,54.7243,37945.0
2015-09-03 13:00:00,78.79,78.79,78.65,78.66,14833.0,54.7451,54.7451,54.6478,54.6548,14833.0
2015-09-03 13:05:00,78.64,78.64,78.22,78.33,28855.0,54.6409,54.6409,54.3491,54.4255,28855.0
2015-09-03 13:10:00,78.35,78.43,78.2,78.4,20580.0,54.4394,54.495,54.3352,54.4741,20580.0
2015-09-03 13:15:00,78.36,78.5,78.31,78.5,17396.0,54.4463,54.5436,54.4116,54.5436,17396.0
2015-09-03 13:20:00,78.51,78.62,78.4,78.57,32631.0,54.5506,54.627,54.4741,54.5922,32631.0
2015-09-03 13:25:00,78.58,78.67,78.49,78.57,23146.0,54.5992,54.6617,54.5367,54.5922,23146.0
2015-09-03 13:30:00,78.58,78.58,78.34,78.36,40231.0,54.5992,54.5992,54.4324,54.4463,40231.0
2015-09-03 13:35:00,78.35,78.36,78.14,78.17,17768.0,54.4394,54.4463,54.2935,54.3143,17768.0
2015-09-03 13:40:00,78.16,78.24,77.99,78.24,25076.0,54.3074,54.363,54.1892,54.363,25076.0
2015-09-03 13:45:00,78.24,78.39,78.23,78.39,20116.0,54.363,54.4672,54.356,54.4672,20116.0
2015-09-03 13:50:00,78.36,78.37,78.06,78.22,18996.0,54.4463,54.4533,54.2379,54.3491,18996.0
2015-09-03 13:55:00,78.22,78.22,78.03,78.03,17312.0,54.3491,54.3491,54.217,54.217,17312.0
2015-09-03 14:00:00,78.01,78.08,77.9,78.02,33689.0,54.2031,54.2518,54.1267,54.2101,33689.0
2015-09-03 14:05:00,78.0,78.17,77.88,77.89,22597.0,54.1962,54.3143,54.1128,54.1198,22597.0
2015-09-03 14:10:00,77.86,77.94,77.77,77.9,35850.0,54.0989,54.1545,54.0364,54.1267,35850.0
2015-09-03 14:15:00,77.94,78.17,77.94,78.17,25896.0,54.1545,54.3143,54.1545,54.3143,25896.0
2015-09-03 14:20:00,78.19,78.19,78.05,78.16,27149.0,54.3282,54.3282,54.2309,54.3074,27149.0
2015-09-03 14:25:00,78.18,78.35,78.17,78.3,28933.0,54.3213,54.4394,54.3143,54.4046,28933.0
2015-09-03 14:30:00,78.28,78.37,78.15,78.2,20691.0,54.3907,54.4533,54.3004,54.3352,20691.0
2015-09-03 14:35:00,78.19,78.32,78.09,78.31,19264.0,54.3282,54.4185,54.2587,54.4116,19264.0
2015-09-03 14:40:00,78.31,78.45,78.19,78.42,19228.0,54.4116,54.5089,54.3282,54.488,19228.0
2015-09-03 14:45:00,78.4,78.5,78.35,78.4,20909.0,54.4741,54.5436,54.4394,54.4741,20909.0
2015-09-03 14:50:00,78.39,78.42,78.27,78.31,17595.0,54.4672,54.488,54.3838,54.4116,17595.0
2015-09-03 14:55:00,78.33,78.45,78.09,78.43,46595.0,54.4255,54.5089,54.2587,54.495,46595.0
2015-09-03 15:00:00,78.43,78.56,78.41,78.49,28855.0,54.495,54.5853,54.4811,54.5367,28855.0
2015-09-03 15:05:00,78.49,78.59,78.25,78.3,27060.0,54.5367,54.6061,54.3699,54.4046,27060.0
2015-09-03 15:10:00,78.31,78.56,78.29,78.55,30640.0,54.4116,54.5853,54.3977,54.5783,30640.0
2015-09-03 15:15:00,78.55,78.56,78.35,78.41,29527.0,54.5783,54.5853,54.4394,54.4811,29527.0
2015-09-03 15:20:00,78.42,78.5,78.29,78.32,35522.0,54.488,54.5436,54.3977,54.4185,35522.0
2015-09-03 15:25:00,78.32,78.48,78.22,78.42,47763.0,54.4185,54.5297,54.3491,54.488,47763.0
2015-09-03 15:30:00,78.42,78.42,78.22,78.33,45577.0,54.488,54.488,54.3491,54.4255,45577.0
2015-09-03 15:35:00,78.35,78.38,78.05,78.22,51713.0,54.4394,54.4602,54.2309,54.3491,51713.0
2015-09-03 15:40:00,78.19,78.37,78.12,78.26,49537.0,54.3282,54.4533,54.2796,54.3769,49537.0
2015-09-03 15:45:00,78.27,78.59,78.26,78.45,70316.0,54.3838,54.6061,54.3769,54.5089,70316.0
2015-09-03 15:50:00,78.46,78.58,78.39,78.53,77762.0,54.5158,54.5992,54.4672,54.5645,77762.0
2015-09-03 15:55:00,78.54,78.72,78.44,78.45,123422.0,54.5714,54.6965,54.5019,54.5089,123422.0
2015-09-04 09:30:00,77.5,78.01,76.82,77.79,62094.0,53.8488,54.2031,53.3763,54.0503,62094.0
2015-09-04 09:35:00,77.75,77.97,77.52,77.76,21532.0,54.0225,54.1754,53.8627,54.0294,21532.0
2015-09-04 09:40:00,77.86,77.95,77.57,77.63,33717.0,54.0989,54.1615,53.8974,53.9391,33717.0
2015-09-04 09:45:00,77.66,77.72,77.45,77.5,49580.0,53.96,54.0016,53.814,53.8488,49580.0
2015-09-04 09:50:00,77.5,77.56,77.28,77.3,62571.0,53.8488,53.8905,53.6959,53.7098,62571.0
2015-09-04 09:55:00,77.3,77.36,77.17,77.34,36204.0,53.7098,53.7515,53.6195,53.7376,36204.0
2015-09-04 10:00:00,77.31,77.52,77.19,77.45,29792.0,53.7168,53.8627,53.6334,53.814,29792.0
2015-09-04 10:05:00,77.44,77.55,77.36,77.51,43418.0,53.8071,53.8835,53.7515,53.8557,43418.0
2015-09-04 10:10:00,77.51,77.69,77.4,77.42,42546.0,53.8557,53.9808,53.7793,53.7932,42546.0
2015-09-04 10:15:00,77.38,77.43,77.26,77.29,26061.0,53.7654,53.8001,53.682,53.7029,26061.0
2015-09-04 10:20:00,77.27,77.66,77.25,77.57,49577.0,53.689,53.96,53.6751,53.8974,49577.0
2015-09-04 10:25:00,77.59,77.69,77.45,77.66,37306.0,53.9113,53.9808,53.814,53.96,37306.0
2015-09-04 10:30:00,77.62,77.79,77.47,77.56,47767.0,53.9322,54.0503,53.8279,53.8905,47767.0
2015-09-04 10:35:00,77.59,77.7,77.37,77.4,75084.0,53.9113,53.9877,53.7585,53.7793,75084.0
2015-09-04 10:40:00,77.43,77.51,77.27,77.39,33321.0,53.8001,53.8557,53.689,53.7724,33321.0
2015-09-04 10:45:00,77.41,77.45,77.13,77.23,45443.0,53.7863,53.814,53.5917,53.6612,45443.0
2015-09-04 10:50:00,77.24,77.29,77.07,77.2,29222.0,53.6681,53.7029,53.55,53.6403,29222.0
2015-09-04 10:55:00,77.17,77.4,77.05,77.3,49064.0,53.6195,53.7793,53.5361,53.7098,49064.0
2015-09-04 11:00:00,77.3,77.51,77.3,77.35,17940.0,53.7098,53.8557,53.7098,53.7446,17940.0
2015-09-04 11:05:00,77.31,77.42,77.23,77.36,18477.0,53.7168,53.7932,53.6612,53.7515,18477.0
2015-09-04 11:10:00,77.36,77.42,77.27,77.33,34582.0,53.7515,53.7932,53.689,53.7307,34582.0
2015-09-04 11:15:00,77.33,77.46,77.31,77.45,23079.0,53.7307,53.821,53.7168,53.814,23079.0
2015-09-04 11:20:00,77.43,77.45,77.3,77.42,17699.0,53.8001,53.814,53.7098,53.7932,17699.0
2015-09-04 11:25:00,77.42,77.47,77.33,77.4,20016.0,53.7932,53.8279,53.7307,53.7793,20016.0
2015-09-04 11:30:00,77.39,77.43,77.07,77.16,39124.0,53.7724,53.8001,53.55,53.6125,39124.0
2015-09-04 11:35:00,77.16,77.24,77.05,77.12,12552.0,53.6125,53.6681,53.5361,53.5848,12552.0
2015-09-04 11:40:00,77.17,77.33,77.08,77.26,16792.0,53.6195,53.7307,53.557,53.682,16792.0
2015-09-04 11:45:00,77.25,77.42,77.22,77.42,13284.0,53.6751,53.7932,53.6542,53.7932,13284.0
2015-09-04 11:50:00,77.41,77.42,77.19,77.19,19585.0,53.7863,53.7932,53.6334,53.6334,19585.0
2015-09-04 11:55:00,77.19,77.26,77.16,77.25,16617.0,53.6334,53.682,53.6125,53.6751,16617.0
2015-09-04 12:00:00,77.24,77.24,77.16,77.2,29534.0,53.6681,53.6681,53.6125,53.6403,29534.0
2015-09-04 12:05:00,77.2,77.3,77.18,77.3,17197.0,53.6403,53.7098,53.6264,53.7098,17197.0
2015-09-04 12:10:00,77.32,77.32,77.21,77.23,25216.0,53.7237,53.7237,53.6473,53.6612,25216.0
2015-09-04 12:15:00,77.23,77.31,77.15,77.15,16683.0,53.6612,53.7168,53.6056,53.6056,16683.0
2015-09-04 12:20:00,77.13,77.13,77.02,77.02,20240.0,53.5917,53.5917,53.5153,53.5153,20240.0
2015-09-04 12:25:00,77.05,77.05,76.94,76.99,27404.0,53.5361,53.5361,53.4597,53.4944,27404.0
2015-09-04 12:30:00,76.99,77.11,76.92,77.08,22160.0,53.4944,53.5778,53.4458,53.557,22160.0
2015-09-04 12:35:00,77.05,77.06,76.95,76.97,13007.0,53.5361,53.5431,53.4666,53.4805,13007.0
2015-09-04 12:40:00,76.95,76.96,76.9,76.91,38568.0,53.4666,53.4736,53.4319,53.4388,38568.0
2015-09-04 12:45:00,76.91,77.02,76.9,77.0,39724.0,53.4388,53.5153,53.4319,53.5014,39724.0
2015-09-04 12:50:00,76.98,77.06,76.88,76.92,25377.0,53.4875,53.5431,53.418,53.4458,25377.0
2015-09-04 12:55:00,76.9,76.92,76.82,76.82,21341.0,53.4319,53.4458,53.3763,53.3763,21341.0
2015-09-04 13:00:00,76.84,76.98,76.77,76.85,54234.0,53.3902,53.4875,53.3416,53.3971,54234.0
2015-09-04 13:05:00,76.87,76.95,76.79,76.86,22356.0,53.411,53.4666,53.3555,53.4041,22356.0
2015-09-04 13:10:00,76.84,76.91,76.84,76.88,20687.0,53.3902,53.4388,53.3902,53.418,20687.0
2015-09-04 13:15:00,76.86,77.02,76.82,76.94,26172.0,53.4041,53.5153,53.3763,53.4597,26172.0
2015-09-04 13:20:00,76.92,76.94,76.71,76.71,30805.0,53.4458,53.4597,53.2999,53.2999,30805.0
2015-09-04 13:25:00,76.72,76.96,76.71,76.94,30014.0,53.3068,53.4736,53.2999,53.4597,30014.0
2015-09-04 13:30:00,76.93,76.97,76.8,76.96,20821.0,53.4527,53.4805,53.3624,53.4736,20821.0
2015-09-04 13:35:00,76.96,77.01,76.92,76.97,18560.0,53.4736,53.5083,53.4458,53.4805,18560.0
2015-09-04 13:40:00,76.94,76.95,76.79,76.84,33561.0,53.4597,53.4666,53.3555,53.3902,33561.0
2015-09-04 13:45:00,76.83,76.94,76.83,76.84,24098.0,53.3833,53.4597,53.3833,53.3902,24098.0
2015-09-04 13:50:00,76.83,76.96,76.81,76.85,33577.0,53.3833,53.4736,53.3694,53.3971,33577.0
2015-09-04 13:55:00,76.84,76.91,76.79,76.79,45354.0,53.3902,53.4388,53.3555,53.3555,45354.0
2015-09-04 14:00:00,76.82,76.9,76.78,76.83,39177.0,53.3763,53.4319,53.3485,53.3833,39177.0
2015-09-04 14:05:00,76.86,76.91,76.81,76.84,63238.0,53.4041,53.4388,53.3694,53.3902,63238.0
2015-09-04 14:10:00,76.86,77.01,76.81,77.0,35005.0,53.4041,53.5083,53.3694,53.5014,35005.0
2015-09-04 14:15:00,76.98,77.01,76.94,76.96,54383.0,53.4875,53.5083,53.4597,53.4736,54383.0
2015-09-04 14:20:00,76.98,76.98,76.77,76.81,41821.0,53.4875,53.4875,53.3416,53.3694,41821.0
2015-09-04 14:25:00,76.8,76.91,76.8,76.88,36773.0,53.3624,53.4388,53.3624,53.418,36773.0
2015-09-04 14:30:00,76.88,76.91,76.83,76.89,34027.0,53.418,53.4388,53.3833,53.4249,34027.0
2015-09-04 14:35:00,76.87,76.92,76.85,76.86,23366.0,53.411,53.4458,53.3971,53.4041,23366.0
2015-09-04 14:40:00,76.85,76.89,76.76,76.86,35841.0,53.3971,53.4249,53.3346,53.4041,35841.0
2015-09-04 14:45:00,76.86,76.98,76.8,76.92,43737.0,53.4041,53.4875,53.3624,53.4458,43737.0
2015-09-04 14:50:00,76.92,76.98,76.76,76.8,43432.0,53.4458,53.4875,53.3346,53.3624,43432.0
2015-09-04 14:55:00,76.78,76.95,76.75,76.94,31028.0,53.3485,53.4666,53.3277,53.4597,31028.0
2015-09-04 15:00:00,76.94,77.12,76.94,77.06,38323.0,53.4597,53.5848,53.4597,53.5431,38323.0
2015-09-04 15:05:00,77.06,77.18,77.05,77.09,50341.0,53.5431,53.6264,53.5361,53.5639,50341.0
2015-09-04 15:10:00,77.09,77.09,76.95,76.97,38598.0,53.5639,53.5639,53.4666,53.4805,38598.0
2015-09-04 15:15:00,76.96,77.07,76.92,77.0,58963.0,53.4736,53.55,53.4458,53.5014,58963.0
2015-09-04 15:20:00,77.0,77.05,76.9,76.96,47915.0,53.5014,53.5361,53.4319,53.4736,47915.0
2015-09-04 15:25:00,76.96,77.13,76.94,77.13,76225.0,53.4736,53.5917,53.4597,53.5917,76225.0
2015-09-04 15:30:00,77.14,77.35,77.01,77.24,106831.0,53.5986,53.7446,53.5083,53.6681,106831.0
2015-09-04 15:35:00,77.24,77.38,77.2,77.23,61287.0,53.6681,53.7654,53.6403,53.6612,61287.0
2015-09-04 15:40:00,77.22,77.4,77.2,77.29,75052.0,53.6542,53.7793,53.6403,53.7029,75052.0
2015-09-04 15:45:00,77.27,77.5,77.18,77.49,127750.0,53.689,53.8488,53.6264,53.8418,127750.0
2015-09-04 15:50:00,77.48,77.49,77.17,77.3,122276.0,53.8349,53.8418,53.6195,53.7098,122276.0
2015-09-04 15:55:00,77.29,77.36,77.08,77.15,438132.0,53.7029,53.7515,53.557,53.6056,438132.0
2015-09-08 09:30:00,78.21,78.36,77.7,77.92,195914.0,54.3421,54.4463,53.9877,54.1406,195914.0
2015-09-08 09:35:00,77.92,78.0,77.29,77.38,149063.0,54.1406,54.1962,53.7029,53.7654,149063.0
2015-09-08 09:40:00,77.36,78.04,77.33,77.84,157647.0,53.7515,54.224,53.7307,54.085,157647.0
2015-09-08 09:45:00,77.84,78.01,77.46,77.51,81976.0,54.085,54.2031,53.821,53.8557,81976.0
2015-09-08 09:50:00,77.52,77.76,77.42,77.57,106249.0,53.8627,54.0294,53.7932,53.8974,106249.0
2015-09-08 09:55:00,77.53,77.56,77.2,77.25,119376.0,53.8696,53.8905,53.6403,53.6751,119376.0
2015-09-08 10:00:00,77.29,77.33,77.01,77.15,101255.0,53.7029,53.7307,53.5083,53.6056,101255.0
2015-09-08 10:05:00,77.14,77.35,77.08,77.14,67558.0,53.5986,53.7446,53.557,53.5986,67558.0
2015-09-08 10:10:00,77.16,77.42,77.06,77.37,58108.0,53.6125,53.7932,53.5431,53.7585,58108.0
2015-09-08 10:15:00,77.36,77.57,77.35,77.44,61323.0,53.7515,53.8974,53.7446,53.8071,61323.0
2015-09-08 10:20:00,77.41,77.62,77.32,77.61,54878.0,53.7863,53.9322,53.7237,53.9252,54878.0
2015-09-08 10:25:00,77.59,77.84,77.48,77.75,55385.0,53.9113,54.085,53.8349,54.0225,55385.0
2015-09-08 10:30:00,77.76,77.88,77.72,77.74,63335.0,54.0294,54.1128,54.0016,54.0155,63335.0
2015-09-08 10:35:00,77.74,77.85,77.66,77.82,75706.0,54.0155,54.092,53.96,54.0711,75706.0
2015-09-08 10:40:00,77.83,77.86,77.62,77.79,46084.0,54.0781,54.0989,53.9322,54.0503,46084.0
2015-09-08 10:45:00,77.79,77.88,77.72,77.78,94909.0,54.0503,54.1128,54.0016,54.0433,94909.0
2015-09-08 10:50:00,77.75,78.0,77.72,77.99,91773.0,54.0225,54.1962,54.0016,54.1892,91773.0
2015-09-08 10:55:00,77.98,78.17,77.97,78.16,78825.0,54.1823,54.3143,54.1754,54.3074,78825.0
2015-09-08 11:00:00,78.16,78.16,77.98,78.07,56487.0,54.3074,54.3074,54.1823,54.2448,56487.0
2015-09-08 11:05:00,78.07,78.4,78.06,78.4,149612.0,54.2448,54.4741,54.2379,54.4741,149612.0
2015-09-08 11:10:00,78.4,78.69,78.4,78.5,93273.0,54.4741,54.6756,54.4741,54.5436,93273.0
2015-09-08 11:15:00,78.5,78.72,78.47,78.58,53943.0,54.5436,54.6965,54.5228,54.5992,53943.0
2015-09-08 11:20:00,78.55,78.68,78.48,78.67,55965.0,54.5783,54.6687,54.5297,54.6617,55965.0
2015-09-08 11:25:00,78.64,78.72,78.5,78.58,45279.0,54.6409,54.6965,54.5436,54.5992,45279.0
2015-09-08 11:30:00,78.58,78.61,78.43,78.46,38257.0,54.5992,54.62,54.495,54.5158,38257.0
2015-09-08 11:35:00,78.46,78.55,78.38,78.38,45269.0,54.5158,54.5783,54.4602,54.4602,45269.0
2015-09-08 11:40:00,78.38,78.86,78.34,78.85,132818.0,54.4602,54.7937,54.4324,54.7868,132818.0
2015-09-08 11:45:00,78.85,78.94,78.72,78.72,64220.0,54.7868,54.8493,54.6965,54.6965,64220.0
2015-09-08 11:50:00,78.75,78.75,78.58,78.61,43284.0,54.7173,54.7173,54.5992,54.62,43284.0
2015-09-08 11:55:00,78.61,78.76,78.59,78.67,76973.0,54.62,54.7243,54.6061,54.6617,76973.0
2015-09-08 12:00:00,78.65,78.74,78.55,78.72,61558.0,54.6478,54.7104,54.5783,54.6965,61558.0
2015-09-08 12:05:00,78.73,78.89,78.69,78.78,70070.0,54.7034,54.8146,54.6756,54.7382,70070.0
2015-09-08 12:10:00,78.76,78.95,78.7,78.92,60409.0,54.7243,54.8563,54.6826,54.8354,60409.0
2015-09-08 12:15:00,78.95,78.97,78.81,78.86,28541.0,54.8563,54.8702,54.759,54.7937,28541.0
2015-09-08 12:20:00,78.86,79.08,78.86,79.0,53364.0,54.7937,54.9466,54.7937,54.891,53364.0
2015-09-08 12:25:00,79.02,79.1,78.93,79.03,29512.0,54.9049,54.9605,54.8424,54.9119,29512.0
2015-09-08 12:30:00,79.06,79.08,78.88,78.96,30272.0,54.9327,54.9466,54.8076,54.8632,30272.0
2015-09-08 12:35:00,78.94,78.98,78.82,78.88,39198.0,54.8493,54.8771,54.766,54.8076,39198.0
2015-09-08 12:40:00,78.87,79.02,78.85,78.98,40046.0,54.8007,54.9049,54.7868,54.8771,40046.0
2015-09-08 12:45:00,78.97,79.03,78.88,78.9,47043.0,54.8702,54.9119,54.8076,54.8215,47043.0
2015-09-08 12:50:00,78.89,78.9,78.82,78.86,36297.0,54.8146,54.8215,54.766,54.7937,36297.0
2015-09-08 12:55:00,78.87,78.88,78.69,78.72,44871.0,54.8007,54.8076,54.6756,54.6965,44871.0
2015-09-08 13:00:00,78.72,78.75,78.59,78.63,27566.0,54.6965,54.7173,54.6061,54.6339,27566.0
2015-09-08 13:05:00,78.65,78.67,78.56,78.65,34253.0,54.6478,54.6617,54.5853,54.6478,34253.0
2015-09-08 13:10:00,78.65,78.69,78.55,78.63,32364.0,54.6478,54.6756,54.5783,54.6339,32364.0
2015-09-08 13:15:00,78.64,78.79,78.6,78.62,32999.0,54.6409,54.7451,54.6131,54.627,32999.0
2015-09-08 13:20:00,78.62,78.68,78.54,78.66,33646.0,54.627,54.6687,54.5714,54.6548,33646.0
2015-09-08 13:25:00,78.65,78.81,78.64,78.76,23583.0,54.6478,54.759,54.6409,54.7243,23583.0
2015-09-08 13:30:00,78.76,78.77,78.63,78.69,34976.0,54.7243,54.7312,54.6339,54.6756,34976.0
2015-09-08 13:35:00,78.69,78.87,78.6,78.81,29908.0,54.6756,54.8007,54.6131,54.759,29908.0
2015-09-08 13:40:00,78.84,78.9,78.81,78.81,26978.0,54.7798,54.8215,54.759,54.759,26978.0
2015-09-08 13:45:00,78.81,79.08,78.81,79.08,47743.0,54.759,54.9466,54.759,54.9466,47743.0
2015-09-08 13:50:00,79.09,79.22,79.06,79.21,37870.0,54.9536,55.0439,54.9327,55.0369,37870.0
2015-09-08 13:55:00,79.18,79.28,79.18,79.25,34368.0,55.0161,55.0856,55.0161,55.0647,34368.0
2015-09-08 14:00:00,79.25,79.34,79.2,79.26,51039.0,55.0647,55.1273,55.03,55.0717,51039.0
2015-09-08 14:05:00,79.26,79.38,79.19,79.21,36888.0,55.0717,55.1551,55.023,55.0369,36888.0
2015-09-08 14:10:00,79.23,79.26,79.14,79.2,33899.0,55.0508,55.0717,54.9883,55.03,33899.0
2015-09-08 14:15:00,79.2,79.5,79.17,79.46,51786.0,55.03,55.2384,55.0091,55.2106,51786.0
2015-09-08 14:20:00,79.45,79.48,79.42,79.43,27723.0,55.2037,55.2245,55.1828,55.1898,27723.0
2015-09-08 14:25:00,79.44,79.57,79.41,79.42,50390.0,55.1967,55.2871,55.1759,55.1828,50390.0
2015-09-08 14:30:00,79.41,79.42,79.3,79.35,39181.0,55.1759,55.1828,55.0995,55.1342,39181.0
2015-09-08 14:35:00,79.34,79.67,79.34,79.63,62471.0,55.1273,55.3566,55.1273,55.3288,62471.0
2015-09-08 14:40:00,79.66,79.79,79.63,79.72,55094.0,55.3496,55.4399,55.3288,55.3913,55094.0
2015-09-08 14:45:00,79.72,79.97,79.71,79.73,90468.0,55.3913,55.565,55.3843,55.3982,90468.0
2015-09-08 14:50:00,79.72,79.78,79.66,79.76,46915.0,55.3913,55.433,55.3496,55.4191,46915.0
2015-09-08 14:55:00,79.76,79.79,79.67,79.79,52590.0,55.4191,55.4399,55.3566,55.4399,52590.0
2015-09-08 15:00:00,79.79,79.89,79.72,79.8,65513.0,55.4399,55.5094,55.3913,55.4469,65513.0
2015-09-08 15:05:00,79.8,79.83,79.71,79.78,49974.0,55.4469,55.4677,55.3843,55.433,49974.0
2015-09-08 15:10:00,79.76,79.82,79.71,79.73,71533.0,55.4191,55.4608,55.3843,55.3982,71533.0
2015-09-08 15:15:00,79.73,79.73,79.54,79.58,75010.0,55.3982,55.3982,55.2662,55.294,75010.0
2015-09-08 15:20:00,79.57,79.57,79.37,79.42,85104.0,55.2871,55.2871,55.1481,55.1828,85104.0
2015-09-08 15:25:00,79.41,79.68,79.37,79.67,61624.0,55.1759,55.3635,55.1481,55.3566,61624.0
2015-09-08 15:30:00,79.66,79.75,79.58,79.63,68885.0,55.3496,55.4121,55.294,55.3288,68885.0
2015-09-08 15:35:00,79.63,79.94,79.62,79.88,93284.0,55.3288,55.5442,55.3218,55.5025,93284.0
2015-09-08 15:40:00,79.88,79.88,79.69,79.73,76598.0,55.5025,55.5025,55.3704,55.3982,76598.0
2015-09-08 15:45:00,79.73,79.8,79.72,79.74,111378.0,55.3982,55.4469,55.3913,55.4052,111378.0
2015-09-08 15:50:00,79.75,79.89,79.71,79.86,141682.0,55.4121,55.5094,55.3843,55.4886,141682.0
2015-09-08 15:55:00,79.86,79.92,79.76,79.85,282643.0,55.4886,55.5303,55.4191,55.4816,282643.0
2015-09-09 09:30:00,80.06,81.31,79.96,81.28,187048.0,55.6275,56.4961,55.558,56.4752,187048.0
2015-09-09 09:35:00,81.25,81.59,81.22,81.5,82753.0,56.4544,56.6906,56.4335,56.6281,82753.0
2015-09-09 09:40:00,81.52,81.79,81.44,81.6,139805.0,56.642,56.8296,56.5864,56.6976,139805.0
2015-09-09 09:45:00,81.57,82.29,81.52,82.27,186478.0,56.6767,57.177,56.642,57.1631,186478.0
2015-09-09 09:50:00,82.27,82.37,81.87,82.22,238180.0,57.1631,57.2326,56.8852,57.1283,238180.0
2015-09-09 09:55:00,82.28,82.42,82.18,82.25,84604.0,57.17,57.2673,57.1006,57.1492,84604.0
2015-09-09 10:00:00,82.26,82.75,82.24,82.43,172309.0,57.1561,57.4966,57.1422,57.2743,172309.0
2015-09-09 10:05:00,82.43,82.47,82.22,82.41,91285.0,57.2743,57.3021,57.1283,57.2604,91285.0
2015-09-09 10:10:00,82.4,82.4,82.01,82.17,107784.0,57.2534,57.2534,56.9824,57.0936,107784.0
2015-09-09 10:15:00,82.17,82.51,82.08,82.26,147612.0,57.0936,57.3298,57.0311,57.1561,147612.0
2015-09-09 10:20:00,82.25,82.25,81.93,81.96,133997.0,57.1492,57.1492,56.9269,56.9477,133997.0
2015-09-09 10:25:00,81.98,82.18,81.96,82.07,94171.0,56.9616,57.1006,56.9477,57.0241,94171.0
2015-09-09 10:30:00,82.06,82.49,82.04,82.44,73650.0,57.0172,57.316,57.0033,57.2812,73650.0
2015-09-09 10:35:00,82.4,82.4,82.14,82.3,65602.0,57.2534,57.2534,57.0728,57.1839,65602.0
2015-09-09 10:40:00,82.29,82.3,82.06,82.06,58589.0,57.177,57.1839,57.0172,57.0172,58589.0
2015-09-09 10:45:00,82.1,82.18,82.02,82.03,69233.0,57.045,57.1006,56.9894,56.9963,69233.0
2015-09-09 10:50:00,82.04,82.04,81.76,81.88,66211.0,57.0033,57.0033,56.8087,56.8921,66211.0
2015-09-09 10:55:00,81.88,81.99,81.75,81.8,49835.0,56.8921,56.9685,56.8018,56.8365,49835.0
2015-09-09 11:00:00,81.77,82.09,81.76,81.91,68840.0,56.8157,57.038,56.8087,56.913,68840.0
2015-09-09 11:05:00,81.89,82.01,81.82,82.01,37772.0,56.8991,56.9824,56.8504,56.9824,37772.0
2015-09-09 11:10:00,82.01,82.36,82.0,82.35,65777.0,56.9824,57.2256,56.9755,57.2187,65777.0
2015-09-09 11:15:00,82.35,82.36,82.17,82.33,45220.0,57.2187,57.2256,57.0936,57.2048,45220.0
2015-09-09 11:20:00,82.32,82.33,81.98,82.14,56233.0,57.1978,57.2048,56.9616,57.0728,56233.0
2015-09-09 11:25:00,82.16,82.37,82.09,82.1,41388.0,57.0867,57.2326,57.038,57.045,41388.0
2015-09-09 11:30:00,82.13,82.44,82.11,82.36,35063.0,57.0658,57.2812,57.0519,57.2256,35063.0
2015-09-09 11:35:00,82.36,82.47,82.2,82.24,50262.0,57.2256,57.3021,57.1145,57.1422,50262.0
2015-09-09 11:40:00,82.22,82.23,81.98,82.02,50985.0,57.1283,57.1353,56.9616,56.9894,50985.0
2015-09-09 11:45:00,81.98,82.03,81.93,81.93,46564.0,56.9616,56.9963,56.9269,56.9269,46564.0
2015-09-09 11:50:00,81.95,82.01,81.84,81.9,34844.0,56.9407,56.9824,56.8643,56.906,34844.0
2015-09-09 11:55:00,81.89,82.09,81.83,82.08,37525.0,56.8991,57.038,56.8574,57.0311,37525.0
2015-09-09 12:00:00,82.08,82.19,82.01,82.07,27556.0,57.0311,57.1075,56.9824,57.0241,27556.0
2015-09-09 12:05:00,82.05,82.08,81.89,81.98,32195.0,57.0102,57.0311,56.8991,56.9616,32195.0
2015-09-09 12:10:00,81.95,82.11,81.95,82.03,26067.0,56.9407,57.0519,56.9407,56.9963,26067.0
2015-09-09 12:15:00,82.03,82.14,81.98,82.13,26753.0,56.9963,57.0728,56.9616,57.0658,26753.0
2015-09-09 12:20:00,82.13,82.18,82.06,82.17,31557.0,57.0658,57.1006,57.0172,57.0936,31557.0
2015-09-09 12:25:00,82.17,82.19,82.05,82.12,22769.0,57.0936,57.1075,57.0102,57.0589,22769.0
2015-09-09 12:30:00,82.12,82.18,82.11,82.12,29878.0,57.0589,57.1006,57.0519,57.0589,29878.0
2015-09-09 12:35:00,82.12,82.23,82.1,82.18,30191.0,57.0589,57.1353,57.045,57.1006,30191.0
2015-09-09 12:40:00,82.19,82.4,82.15,82.34,40861.0,57.1075,57.2534,57.0797,57.2117,40861.0
2015-09-09 12:45:00,82.34,82.41,82.23,82.24,59328.0,57.2117,57.2604,57.1353,57.1422,59328.0
2015-09-09 12:50:00,82.22,82.22,82.02,82.1,29633.0,57.1283,57.1283,56.9894,57.045,29633.0
2015-09-09 12:55:00,82.09,82.13,81.99,82.05,46509.0,57.038,57.0658,56.9685,57.0102,46509.0
2015-09-09 13:00:00,82.04,82.1,82.01,82.09,31635.0,57.0033,57.045,56.9824,57.038,31635.0
2015-09-09 13:05:00,82.1,82.25,82.1,82.18,38289.0,57.045,57.1492,57.045,57.1006,38289.0
2015-09-09 13:10:00,82.19,82.23,82.16,82.19,19379.0,57.1075,57.1353,57.0867,57.1075,19379.0
2015-09-09 13:15:00,82.19,82.46,82.18,82.43,44407.0,57.1075,57.2951,57.1006,57.2743,44407.0
2015-09-09 13:20:00,82.45,82.46,82.14,82.14,24034.0,57.2882,57.2951,57.0728,57.0728,24034.0
2015-09-09 13:25:00,82.13,82.15,82.02,82.02,30451.0,57.0658,57.0797,56.9894,56.9894,30451.0
2015-09-09 13:30:00,82.02,82.04,81.73,81.8,97591.0,56.9894,57.0033,56.7879,56.8365,97591.0
2015-09-09 13:35:00,81.8,81.89,81.73,81.77,36854.0,56.8365,56.8991,56.7879,56.8157,36854.0
2015-09-09 13:40:00,81.76,81.82,81.68,81.75,38047.0,56.8087,56.8504,56.7531,56.8018,38047.0
2015-09-09 13:45:00,81.75,81.76,81.55,81.62,50751.0,56.8018,56.8087,56.6628,56.7115,50751.0
2015-09-09 13:50:00,81.63,81.64,81.39,81.45,60363.0,56.7184,56.7254,56.5516,56.5933,60363.0
2015-09-09 13:55:00,81.45,81.48,81.32,81.44,40645.0,56.5933,56.6142,56.503,56.5864,40645.0
2015-09-09 14:00:00,81.44,81.47,81.3,81.36,25633.0,56.5864,56.6072,56.4891,56.5308,25633.0
2015-09-09 14:05:00,81.36,81.41,81.19,81.31,36666.0,56.5308,56.5655,56.4127,56.4961,36666.0
2015-09-09 14:10:00,81.31,81.56,81.31,81.52,49851.0,56.4961,56.6698,56.4961,56.642,49851.0
2015-09-09 14:15:00,81.51,81.55,81.43,81.5,69406.0,56.635,56.6628,56.5794,56.6281,69406.0
2015-09-09 14:20:00,81.51,81.54,81.36,81.41,48635.0,56.635,56.6559,56.5308,56.5655,48635.0
2015-09-09 14:25:00,81.41,81.51,81.25,81.38,36737.0,56.5655,56.635,56.4544,56.5447,36737.0
2015-09-09 14:30:00,81.41,81.47,81.36,81.4,33285.0,56.5655,56.6072,56.5308,56.5586,33285.0
2015-09-09 14:35:00,81.41,81.5,81.36,81.41,61505.0,56.5655,56.6281,56.5308,56.5655,61505.0
2015-09-09 14:40:00,81.37,81.37,81.21,81.26,49700.0,56.5377,56.5377,56.4266,56.4613,49700.0
2015-09-09 14:45:00,81.25,81.35,81.25,81.29,32020.0,56.4544,56.5239,56.4544,56.4822,32020.0
2015-09-09 14:50:00,81.28,81.44,81.25,81.33,44129.0,56.4752,56.5864,56.4544,56.51,44129.0
2015-09-09 14:55:00,81.33,81.37,81.28,81.28,29711.0,56.51,56.5377,56.4752,56.4752,29711.0
2015-09-09 15:00:00,81.28,81.45,81.15,81.45,38923.0,56.4752,56.5933,56.3849,56.5933,38923.0
2015-09-09 15:05:00,81.44,81.55,81.38,81.51,48633.0,56.5864,56.6628,56.5447,56.635,48633.0
2015-09-09 15:10:00,81.51,81.53,81.25,81.43,49451.0,56.635,56.6489,56.4544,56.5794,49451.0
2015-09-09 15:15:00,81.41,81.52,81.27,81.47,42905.0,56.5655,56.642,56.4683,56.6072,42905.0
2015-09-09 15:20:00,81.45,81.55,81.34,81.41,52502.0,56.5933,56.6628,56.5169,56.5655,52502.0
2015-09-09 15:25:00,81.39,81.49,81.2,81.27,61938.0,56.5516,56.6211,56.4196,56.4683,61938.0
2015-09-09 15:30:00,81.26,81.26,80.99,81.12,88377.0,56.4613,56.4613,56.2737,56.364,88377.0
2015-09-09 15:35:00,81.12,81.2,81.0,81.0,93409.0,56.364,56.4196,56.2807,56.2807,93409.0
2015-09-09 15:40:00,80.99,81.0,80.8,80.82,73866.0,56.2737,56.2807,56.1417,56.1556,73866.0
2015-09-09 15:45:00,80.81,80.82,80.51,80.67,178145.0,56.1486,56.1556,55.9402,56.0514,178145.0
2015-09-09 15:50:00,80.67,80.75,80.45,80.46,132052.0,56.0514,56.107,55.8985,55.9055,132052.0
2015-09-09 15:55:00,80.45,80.73,80.4,80.65,322371.0,55.8985,56.0931,55.8638,56.0375,322371.0
2015-09-10 09:30:00,81.21,81.75,81.06,81.54,90831.0,56.4266,56.8018,56.3224,56.6559,90831.0
2015-09-10 09:35:00,81.54,81.73,81.13,81.13,57978.0,56.6559,56.7879,56.371,56.371,57978.0
2015-09-10 09:40:00,81.15,81.18,80.89,80.93,47172.0,56.3849,56.4057,56.2042,56.232,47172.0
2015-09-10 09:45:00,80.95,80.97,80.58,80.72,66593.0,56.2459,56.2598,55.9888,56.0861,66593.0
2015-09-10 09:50:00,80.7,80.75,80.27,80.28,45699.0,56.0722,56.107,55.7734,55.7804,45699.0
2015-09-10 09:55:00,80.29,80.36,80.11,80.11,42088.0,55.7873,55.836,55.6623,55.6623,42088.0
2015-09-10 10:00:00,80.16,80.44,80.12,80.24,42143.0,55.697,55.8916,55.6692,55.7526,42143.0
2015-09-10 10:05:00,80.24,80.53,80.24,80.36,39070.0,55.7526,55.9541,55.7526,55.836,39070.0
2015-09-10 10:10:00,80.4,80.41,80.15,80.37,34063.0,55.8638,55.8707,55.6901,55.8429,34063.0
2015-09-10 10:15:00,80.37,80.73,80.36,80.55,50766.0,55.8429,56.0931,55.836,55.968,50766.0
2015-09-10 10:20:00,80.56,80.57,80.25,80.26,60506.0,55.9749,55.9819,55.7595,55.7665,60506.0
2015-09-10 10:25:00,80.27,80.45,80.18,80.43,36445.0,55.7734,55.8985,55.7109,55.8846,36445.0
2015-09-10 10:30:00,80.47,80.71,80.45,80.57,54973.0,55.9124,56.0792,55.8985,55.9819,54973.0
2015-09-10 10:35:00,80.59,80.78,80.57,80.72,46958.0,55.9958,56.1278,55.9819,56.0861,46958.0
2015-09-10 10:40:00,80.72,80.8,80.57,80.69,36729.0,56.0861,56.1417,55.9819,56.0653,36729.0
2015-09-10 10:45:00,80.7,80.96,80.68,80.93,82070.0,56.0722,56.2529,56.0583,56.232,82070.0
2015-09-10 10:50:00,80.95,81.1,80.95,81.01,61267.0,56.2459,56.3501,56.2459,56.2876,61267.0
2015-09-10 10:55:00,81.03,81.1,80.9,81.03,33414.0,56.3015,56.3501,56.2112,56.3015,33414.0
2015-09-10 11:00:00,81.03,81.04,80.68,80.7,33203.0,56.3015,56.3085,56.0583,56.0722,33203.0
2015-09-10 11:05:00,80.69,80.98,80.69,80.9,43995.0,56.0653,56.2668,56.0653,56.2112,43995.0
2015-09-10 11:10:00,80.9,80.94,80.77,80.82,27483.0,56.2112,56.239,56.1209,56.1556,27483.0
2015-09-10 11:15:00,80.83,81.03,80.79,80.93,44501.0,56.1625,56.3015,56.1348,56.232,44501.0
2015-09-10 11:20:00,80.92,80.98,80.74,80.94,30554.0,56.2251,56.2668,56.1,56.239,30554.0
2015-09-10 11:25:00,80.93,81.1,80.85,81.1,35535.0,56.232,56.3501,56.1764,56.3501,35535.0
2015-09-10 11:30:00,81.1,81.24,81.02,81.15,27630.0,56.3501,56.4474,56.2946,56.3849,27630.0
2015-09-10 11:35:00,81.16,81.36,81.1,81.32,35088.0,56.3918,56.5308,56.3501,56.503,35088.0
2015-09-10 11:40:00,81.29,81.39,81.11,81.33,66749.0,56.4822,56.5516,56.3571,56.51,66749.0
2015-09-10 11:45:00,81.31,81.33,80.95,80.95,26228.0,56.4961,56.51,56.2459,56.2459,26228.0
2015-09-10 11:50:00,80.97,81.03,80.83,80.96,53573.0,56.2598,56.3015,56.1625,56.2529,53573.0
2015-09-10 11:55:00,80.98,81.16,80.97,81.03,28231.0,56.2668,56.3918,56.2598,56.3015,28231.0
2015-09-10 12:00:00,81.07,81.09,80.87,80.96,22679.0,56.3293,56.3432,56.1903,56.2529,22679.0
2015-09-10 12:05:00,80.94,81.07,80.85,81.05,26236.0,56.239,56.3293,56.1764,56.3154,26236.0
2015-09-10 12:10:00,81.06,81.11,80.91,80.98,29216.0,56.3224,56.3571,56.2181,56.2668,29216.0
2015-09-10 12:15:00,80.99,81.1,80.9,80.94,28023.0,56.2737,56.3501,56.2112,56.239,28023.0
2015-09-10 12:20:00,80.91,81.05,80.87,80.9,60865.0,56.2181,56.3154,56.1903,56.2112,60865.0
2015-09-10 12:25:00,80.91,80.96,80.81,80.86,34067.0,56.2181,56.2529,56.1486,56.1834,34067.0
2015-09-10 12:30:00,80.86,80.97,80.79,80.95,26829.0,56.1834,56.2598,56.1348,56.2459,26829.0
2015-09-10 12:35:00,80.96,81.27,80.9,81.24,32994.0,56.2529,56.4683,56.2112,56.4474,32994.0
2015-09-10 12:40:00,81.23,81.23,81.06,81.09,27247.0,56.4405,56.4405,56.3224,56.3432,27247.0
2015-09-10 12:45:00,81.1,81.38,81.06,81.29,35485.0,56.3501,56.5447,56.3224,56.4822,35485.0
2015-09-10 12:50:00,81.28,81.28,81.11,81.17,21040.0,56.4752,56.4752,56.3571,56.3988,21040.0
2015-09-10 12:55:00,81.16,81.19,81.03,81.11,35924.0,56.3918,56.4127,56.3015,56.3571,35924.0
2015-09-10 13:00:00,81.12,81.25,81.11,81.25,32988.0,56.364,56.4544,56.3571,56.4544,32988.0
2015-09-10 13:05:00,81.24,81.43,81.23,81.36,37699.0,56.4474,56.5794,56.4405,56.5308,37699.0
2015-09-10 13:10:00,81.38,81.46,81.35,81.35,31221.0,56.5447,56.6003,56.5239,56.5239,31221.0
2015-09-10 13:15:00,81.35,81.46,81.33,81.46,49875.0,56.5239,56.6003,56.51,56.6003,49875.0
2015-09-10 13:20:00,81.46,81.7,81.44,81.62,27167.0,56.6003,56.767,56.5864,56.7115,27167.0
2015-09-10 13:25:00,81.62,81.97,81.58,81.95,52654.0,56.7115,56.9546,56.6837,56.9407,52654.0
2015-09-10 13:30:00,81.95,81.97,81.79,81.92,32393.0,56.9407,56.9546,56.8296,56.9199,32393.0
2015-09-10 13:35:00,81.88,82.07,81.83,81.92,55165.0,56.8921,57.0241,56.8574,56.9199,55165.0
2015-09-10 13:40:00,81.93,81.93,81.8,81.86,27972.0,56.9269,56.9269,56.8365,56.8782,27972.0
2015-09-10 13:45:00,81.85,81.85,81.69,81.78,21104.0,56.8713,56.8713,56.7601,56.8226,21104.0
2015-09-10 13:50:00,81.79,81.9,81.79,81.85,40037.0,56.8296,56.906,56.8296,56.8713,40037.0
2015-09-10 13:55:00,81.82,81.88,81.76,81.81,34015.0,56.8504,56.8921,56.8087,56.8435,34015.0
2015-09-10 14:00:00,81.82,81.92,81.79,81.85,33341.0,56.8504,56.9199,56.8296,56.8713,33341.0
2015-09-10 14:05:00,81.84,81.9,81.78,81.78,26856.0,56.8643,56.906,56.8226,56.8226,26856.0
2015-09-10 14:10:00,81.78,81.85,81.69,81.73,29012.0,56.8226,56.8713,56.7601,56.7879,29012.0
2015-09-10 14:15:00,81.7,81.72,81.59,81.65,57560.0,56.767,56.7809,56.6906,56.7323,57560.0
2015-09-10 14:20:00,81.63,81.75,81.6,81.69,37680.0,56.7184,56.8018,56.6976,56.7601,37680.0
2015-09-10 14:25:00,81.66,81.68,81.49,81.49,35401.0,56.7392,56.7531,56.6211,56.6211,35401.0
2015-09-10 14:30:00,81.51,81.63,81.49,81.49,29864.0,56.635,56.7184,56.6211,56.6211,29864.0
2015-09-10 14:35:00,81.48,81.49,81.32,81.32,49880.0,56.6142,56.6211,56.503,56.503,49880.0
2015-09-10 14:40:00,81.32,81.5,81.29,81.45,41959.0,56.503,56.6281,56.4822,56.5933,41959.0
2015-09-10 14:45:00,81.46,81.46,81.27,81.31,51251.0,56.6003,56.6003,56.4683,56.4961,51251.0
2015-09-10 14:50:00,81.31,81.34,81.2,81.2,50687.0,56.4961,56.5169,56.4196,56.4196,50687.0
2015-09-10 14:55:00,81.2,81.2,81.05,81.05,50957.0,56.4196,56.4196,56.3154,56.3154,50957.0
2015-09-10 15:00:00,81.05,81.11,80.93,80.95,58548.0,56.3154,56.3571,56.232,56.2459,58548.0
2015-09-10 15:05:00,80.97,81.18,80.97,81.05,54759.0,56.2598,56.4057,56.2598,56.3154,54759.0
2015-09-10 15:10:00,81.05,81.17,81.05,81.13,62617.0,56.3154,56.3988,56.3154,56.371,62617.0
2015-09-10 15:15:00,81.14,81.3,81.05,81.07,70596.0,56.3779,56.4891,56.3154,56.3293,70596.0
2015-09-10 15:20:00,81.07,81.14,80.9,80.98,65732.0,56.3293,56.3779,56.2112,56.2668,65732.0
2015-09-10 15:25:00,80.97,81.06,80.89,81.0,63433.0,56.2598,56.3224,56.2042,56.2807,63433.0
2015-09-10 15:30:00,80.98,81.03,80.9,80.99,77115.0,56.2668,56.3015,56.2112,56.2737,77115.0
2015-09-10 15:35:00,80.99,81.07,80.9,80.99,70287.0,56.2737,56.3293,56.2112,56.2737,70287.0
2015-09-10 15:40:00,80.99,81.0,80.75,80.84,87996.0,56.2737,56.2807,56.107,56.1695,87996.0
2015-09-10 15:45:00,80.82,80.89,80.72,80.87,96122.0,56.1556,56.2042,56.0861,56.1903,96122.0
2015-09-10 15:50:00,80.88,81.0,80.75,80.89,127137.0,56.1973,56.2807,56.107,56.2042,127137.0
2015-09-10 15:55:00,80.89,81.07,80.87,81.05,175710.0,56.2042,56.3293,56.1903,56.3154,175710.0
2015-09-11 09:30:00,80.83,80.9,80.6,80.6,84249.0,56.1625,56.2112,56.0027,56.0027,84249.0
2015-09-11 09:35:00,80.54,80.98,80.5,80.78,42439.0,55.961,56.2668,55.9333,56.1278,42439.0
2015-09-11 09:40:00,80.78,80.78,80.31,80.55,60743.0,56.1278,56.1278,55.8012,55.968,60743.0
2015-09-11 09:45:00,80.57,80.68,80.38,80.39,71601.0,55.9819,56.0583,55.8499,55.8568,71601.0
2015-09-11 09:50:00,80.37,80.66,80.32,80.65,73165.0,55.8429,56.0444,55.8082,56.0375,73165.0
2015-09-11 09:55:00,80.67,80.87,80.4,80.43,43302.0,56.0514,56.1903,55.8638,55.8846,43302.0
2015-09-11 10:00:00,80.43,80.65,80.4,80.52,70226.0,55.8846,56.0375,55.8638,55.9472,70226.0
2015-09-11 10:05:00,80.49,80.6,80.42,80.55,31852.0,55.9263,56.0027,55.8777,55.968,31852.0
2015-09-11 10:10:00,80.55,80.74,80.54,80.67,47686.0,55.968,56.1,55.961,56.0514,47686.0
2015-09-11 10:15:00,80.68,80.72,80.55,80.61,18771.0,56.0583,56.0861,55.968,56.0097,18771.0
2015-09-11 10:20:00,80.62,80.81,80.61,80.74,29027.0,56.0166,56.1486,56.0097,56.1,29027.0
2015-09-11 10:25:00,80.71,80.85,80.61,80.65,22001.0,56.0792,56.1764,56.0097,56.0375,22001.0
2015-09-11 10:30:00,80.63,80.68,80.5,80.55,27813.0,56.0236,56.0583,55.9333,55.968,27813.0
2015-09-11 10:35:00,80.55,80.55,80.36,80.55,36068.0,55.968,55.968,55.836,55.968,36068.0
2015-09-11 10:40:00,80.55,80.57,80.44,80.5,32075.0,55.968,55.9819,55.8916,55.9333,32075.0
2015-09-11 10:45:00,80.52,80.52,80.31,80.33,18450.0,55.9472,55.9472,55.8012,55.8151,18450.0
2015-09-11 10:50:00,80.32,80.32,80.12,80.16,21119.0,55.8082,55.8082,55.6692,55.697,21119.0
2015-09-11 10:55:00,80.15,80.15,80.04,80.07,18709.0,55.6901,55.6901,55.6136,55.6345,18709.0
2015-09-11 11:00:00,80.07,80.19,80.0,80.05,23404.0,55.6345,55.7179,55.5858,55.6206,23404.0
2015-09-11 11:05:00,80.07,80.18,79.93,79.98,29434.0,55.6345,55.7109,55.5372,55.5719,29434.0
2015-09-11 11:10:00,79.97,80.01,79.81,79.84,23461.0,55.565,55.5928,55.4538,55.4747,23461.0
2015-09-11 11:15:00,79.82,79.82,79.72,79.82,53971.0,55.4608,55.4608,55.3913,55.4608,53971.0
2015-09-11 11:20:00,79.8,79.84,79.74,79.8,33582.0,55.4469,55.4747,55.4052,55.4469,33582.0
2015-09-11 11:25:00,79.78,79.97,79.72,79.89,29900.0,55.433,55.565,55.3913,55.5094,29900.0
2015-09-11 11:30:00,79.92,79.94,79.77,79.79,22695.0,55.5303,55.5442,55.426,55.4399,22695.0
2015-09-11 11:35:00,79.8,80.06,79.78,80.06,29068.0,55.4469,55.6275,55.433,55.6275,29068.0
2015-09-11 11:40:00,80.08,80.12,79.91,80.0,21476.0,55.6414,55.6692,55.5233,55.5858,21476.0
2015-09-11 11:45:00,80.02,80.06,79.85,79.86,62924.0,55.5997,55.6275,55.4816,55.4886,62924.0
2015-09-11 11:50:00,79.85,80.05,79.83,80.0,16079.0,55.4816,55.6206,55.4677,55.5858,16079.0
2015-09-11 11:55:00,80.02,80.05,79.82,79.82,24778.0,55.5997,55.6206,55.4608,55.4608,24778.0
2015-09-11 12:00:00,79.84,80.09,79.76,80.05,23463.0,55.4747,55.6484,55.4191,55.6206,23463.0
2015-09-11 12:05:00,80.03,80.05,79.96,80.01,23701.0,55.6067,55.6206,55.558,55.5928,23701.0
2015-09-11 12:10:00,80.0,80.11,80.0,80.05,17976.0,55.5858,55.6623,55.5858,55.6206,17976.0
2015-09-11 12:15:00,80.05,80.08,79.98,80.0,53342.0,55.6206,55.6414,55.5719,55.5858,53342.0
2015-09-11 12:20:00,80.0,80.03,79.89,79.94,58492.0,55.5858,55.6067,55.5094,55.5442,58492.0
2015-09-11 12:25:00,79.94,79.97,79.8,79.82,19923.0,55.5442,55.565,55.4469,55.4608,19923.0
2015-09-11 12:30:00,79.83,80.17,79.76,80.13,73596.0,55.4677,55.704,55.4191,55.6762,73596.0
2015-09-11 12:35:00,80.13,80.14,79.88,79.89,29497.0,55.6762,55.6831,55.5025,55.5094,29497.0
2015-09-11 12:40:00,79.9,80.01,79.85,80.01,19824.0,55.5164,55.5928,55.4816,55.5928,19824.0
2015-09-11 12:45:00,80.02,80.19,79.96,80.16,36939.0,55.5997,55.7179,55.558,55.697,36939.0
2015-09-11 12:50:00,80.17,80.26,80.1,80.19,23344.0,55.704,55.7665,55.6553,55.7179,23344.0
2015-09-11 12:55:00,80.18,80.24,80.09,80.13,18548.0,55.7109,55.7526,55.6484,55.6762,18548.0
2015-09-11 13:00:00,80.13,80.25,80.12,80.16,21077.0,55.6762,55.7595,55.6692,55.697,21077.0
2015-09-11 13:05:00,80.17,80.26,80.1,80.1,24257.0,55.704,55.7665,55.6553,55.6553,24257.0
2015-09-11 13:10:00,80.12,80.14,79.98,80.0,30619.0,55.6692,55.6831,55.5719,55.5858,30619.0
2015-09-11 13:15:00,80.02,80.06,79.95,80.02,25307.0,55.5997,55.6275,55.5511,55.5997,25307.0
2015-09-11 13:20:00,80.01,80.04,79.9,80.0,32577.0,55.5928,55.6136,55.5164,55.5858,32577.0
2015-09-11 13:25:00,80.0,80.09,79.99,80.08,21361.0,55.5858,55.6484,55.5789,55.6414,21361.0
2015-09-11 13:30:00,80.08,80.1,79.95,79.95,54614.0,55.6414,55.6553,55.5511,55.5511,54614.0
2015-09-11 13:35:00,79.94,80.03,79.93,80.02,41004.0,55.5442,55.6067,55.5372,55.5997,41004.0
2015-09-11 13:40:00,80.03,80.34,80.0,80.32,56694.0,55.6067,55.8221,55.5858,55.8082,56694.0
2015-09-11 13:45:00,80.32,80.32,80.02,80.02,19645.0,55.8082,55.8082,55.5997,55.5997,19645.0
2015-09-11 13:50:00,80.02,80.27,80.02,80.22,35144.0,55.5997,55.7734,55.5997,55.7387,35144.0
2015-09-11 13:55:00,80.18,80.29,80.17,80.21,23592.0,55.7109,55.7873,55.704,55.7318,23592.0
2015-09-11 14:00:00,80.19,80.21,80.04,80.04,20578.0,55.7179,55.7318,55.6136,55.6136,20578.0
2015-09-11 14:05:00,80.04,80.15,80.03,80.09,22210.0,55.6136,55.6901,55.6067,55.6484,22210.0
2015-09-11 14:10:00,80.09,80.19,80.07,80.12,19216.0,55.6484,55.7179,55.6345,55.6692,19216.0
2015-09-11 14:15:00,80.11,80.35,80.09,80.34,29757.0,55.6623,55.829,55.6484,55.8221,29757.0
2015-09-11 14:20:00,80.36,80.59,80.35,80.57,76055.0,55.836,55.9958,55.829,55.9819,76055.0
2015-09-11 14:25:00,80.57,80.59,80.42,80.42,36700.0,55.9819,55.9958,55.8777,55.8777,36700.0
2015-09-11 14:30:00,80.42,80.55,80.4,80.4,69092.0,55.8777,55.968,55.8638,55.8638,69092.0
2015-09-11 14:35:00,80.39,80.47,80.32,80.42,31080.0,55.8568,55.9124,55.8082,55.8777,31080.0
2015-09-11 14:40:00,80.41,80.42,80.29,80.32,58549.0,55.8707,55.8777,55.7873,55.8082,58549.0
2015-09-11 14:45:00,80.33,80.38,80.22,80.27,50322.0,55.8151,55.8499,55.7387,55.7734,50322.0
2015-09-11 14:50:00,80.28,80.29,80.15,80.25,27815.0,55.7804,55.7873,55.6901,55.7595,27815.0
2015-09-11 14:55:00,80.24,80.27,80.11,80.2,31383.0,55.7526,55.7734,55.6623,55.7248,31383.0
2015-09-11 15:00:00,80.2,80.48,80.16,80.43,56770.0,55.7248,55.9194,55.697,55.8846,56770.0
2015-09-11 15:05:00,80.43,80.51,80.38,80.5,57385.0,55.8846,55.9402,55.8499,55.9333,57385.0
2015-09-11 15:10:00,80.49,80.53,80.45,80.47,31052.0,55.9263,55.9541,55.8985,55.9124,31052.0
2015-09-11 15:15:00,80.47,80.6,80.43,80.44,33145.0,55.9124,56.0027,55.8846,55.8916,33145.0
2015-09-11 15:20:00,80.44,80.5,80.36,80.39,42950.0,55.8916,55.9333,55.836,55.8568,42950.0
2015-09-11 15:25:00,80.38,80.53,80.36,80.49,45887.0,55.8499,55.9541,55.836,55.9263,45887.0
2015-09-11 15:30:00,80.49,80.49,80.36,80.4,52348.0,55.9263,55.9263,55.836,55.8638,52348.0
2015-09-11 15:35:00,80.4,80.53,80.39,80.51,58955.0,55.8638,55.9541,55.8568,55.9402,58955.0
2015-09-11 15:40:00,80.5,80.51,80.43,80.47,68680.0,55.9333,55.9402,55.8846,55.9124,68680.0
2015-09-11 15:45:00,80.48,80.55,80.43,80.43,80587.0,55.9194,55.968,55.8846,55.8846,80587.0
2015-09-11 15:50:00,80.44,80.48,80.3,80.32,104544.0,55.8916,55.9194,55.7943,55.8082,104544.0
2015-09-11 15:55:00,80.33,80.62,80.32,80.58,181194.0,55.8151,56.0166,55.8082,55.9888,181194.0
2015-09-14 09:30:00,80.53,80.53,79.55,79.57,54805.0,55.9541,55.9541,55.2732,55.2871,54805.0
2015-09-14 09:35:00,79.57,79.75,79.5,79.63,58946.0,55.2871,55.4121,55.2384,55.3288,58946.0
2015-09-14 09:40:00,79.63,79.84,79.57,79.57,60896.0,55.3288,55.4747,55.2871,55.2871,60896.0
2015-09-14 09:45:00,79.55,79.71,79.5,79.53,44198.0,55.2732,55.3843,55.2384,55.2593,44198.0
2015-09-14 09:50:00,79.52,79.53,79.25,79.29,75195.0,55.2523,55.2593,55.0647,55.0925,75195.0
2015-09-14 09:55:00,79.26,79.31,79.08,79.3,55122.0,55.0717,55.1064,54.9466,55.0995,55122.0
2015-09-14 10:00:00,79.33,79.65,79.3,79.47,48268.0,55.1203,55.3427,55.0995,55.2176,48268.0
2015-09-14 10:05:00,79.46,79.62,79.44,79.56,39123.0,55.2106,55.3218,55.1967,55.2801,39123.0
2015-09-14 10:10:00,79.54,79.6,79.5,79.6,30051.0,55.2662,55.3079,55.2384,55.3079,30051.0
2015-09-14 10:15:00,79.6,80.01,79.6,79.66,80249.0,55.3079,55.5928,55.3079,55.3496,80249.0
2015-09-14 10:20:00,79.68,79.69,79.5,79.53,34052.0,55.3635,55.3704,55.2384,55.2593,34052.0
2015-09-14 10:25:00,79.53,79.55,79.27,79.29,38011.0,55.2593,55.2732,55.0786,55.0925,38011.0
2015-09-14 10:30:00,79.27,79.37,79.2,79.31,34062.0,55.0786,55.1481,55.03,55.1064,34062.0
2015-09-14 10:35:00,79.33,79.48,79.33,79.41,35035.0,55.1203,55.2245,55.1203,55.1759,35035.0
2015-09-14 10:40:00,79.4,79.5,79.21,79.26,43144.0,55.1689,55.2384,55.0369,55.0717,43144.0
2015-09-14 10:45:00,79.26,79.47,79.12,79.35,68296.0,55.0717,55.2176,54.9744,55.1342,68296.0
2015-09-14 10:50:00,79.36,79.36,79.13,79.2,32185.0,55.1412,55.1412,54.9813,55.03,32185.0
2015-09-14 10:55:00,79.19,79.2,79.11,79.19,30078.0,55.023,55.03,54.9674,55.023,30078.0
2015-09-14 11:00:00,79.19,79.3,79.15,79.24,32186.0,55.023,55.0995,54.9952,55.0578,32186.0
2015-09-14 11:05:00,79.24,79.28,79.01,79.01,42683.0,55.0578,55.0856,54.898,54.898,42683.0
2015-09-14 11:10:00,79.01,79.05,78.83,78.9,56872.0,54.898,54.9258,54.7729,54.8215,56872.0
2015-09-14 11:15:00,78.87,78.91,78.66,78.82,39699.0,54.8007,54.8285,54.6548,54.766,39699.0
2015-09-14 11:20:00,78.81,78.87,78.71,78.84,32158.0,54.759,54.8007,54.6895,54.7798,32158.0
2015-09-14 11:25:00,78.85,78.85,78.58,78.65,34205.0,54.7868,54.7868,54.5992,54.6478,34205.0
2015-09-14 11:30:00,78.62,78.68,78.45,78.45,35283.0,54.627,54.6687,54.5089,54.5089,35283.0
2015-09-14 11:35:00,78.48,78.59,78.45,78.45,34500.0,54.5297,54.6061,54.5089,54.5089,34500.0
2015-09-14 11:40:00,78.44,78.59,78.43,78.48,36274.0,54.5019,54.6061,54.495,54.5297,36274.0
2015-09-14 11:45:00,78.46,78.5,78.37,78.39,29677.0,54.5158,54.5436,54.4533,54.4672,29677.0
2015-09-14 11:50:00,78.42,78.53,78.38,78.51,35500.0,54.488,54.5645,54.4602,54.5506,35500.0
2015-09-14 11:55:00,78.51,78.51,78.42,78.48,34630.0,54.5506,54.5506,54.488,54.5297,34630.0
2015-09-14 12:00:00,78.49,78.77,78.45,78.63,77032.0,54.5367,54.7312,54.5089,54.6339,77032.0
2015-09-14 12:05:00,78.64,78.84,78.56,78.78,33953.0,54.6409,54.7798,54.5853,54.7382,33953.0
2015-09-14 12:10:00,78.78,78.82,78.6,78.71,32030.0,54.7382,54.766,54.6131,54.6895,32030.0
2015-09-14 12:15:00,78.7,78.86,78.68,78.73,34524.0,54.6826,54.7937,54.6687,54.7034,34524.0
2015-09-14 12:20:00,78.72,78.92,78.72,78.91,51643.0,54.6965,54.8354,54.6965,54.8285,51643.0
2015-09-14 12:25:00,78.91,79.03,78.7,78.93,52593.0,54.8285,54.9119,54.6826,54.8424,52593.0
2015-09-14 12:30:00,78.93,79.03,78.71,78.91,43155.0,54.8424,54.9119,54.6895,54.8285,43155.0
2015-09-14 12:35:00,78.92,79.05,78.9,79.0,26168.0,54.8354,54.9258,54.8215,54.891,26168.0
2015-09-14 12:40:00,78.99,79.08,78.94,79.02,28369.0,54.8841,54.9466,54.8493,54.9049,28369.0
2015-09-14 12:45:00,79.0,79.05,78.95,78.99,26087.0,54.891,54.9258,54.8563,54.8841,26087.0
2015-09-14 12:50:00,78.98,78.98,78.88,78.92,20770.0,54.8771,54.8771,54.8076,54.8354,20770.0
2015-09-14 12:55:00,78.91,78.95,78.84,78.86,25629.0,54.8285,54.8563,54.7798,54.7937,25629.0
2015-09-14 13:00:00,78.87,78.95,78.82,78.84,25300.0,54.8007,54.8563,54.766,54.7798,25300.0
2015-09-14 13:05:00,78.83,78.86,78.79,78.8,25507.0,54.7729,54.7937,54.7451,54.7521,25507.0
2015-09-14 13:10:00,78.79,78.9,78.72,78.74,41168.0,54.7451,54.8215,54.6965,54.7104,41168.0
2015-09-14 13:15:00,78.76,78.86,78.68,78.68,28029.0,54.7243,54.7937,54.6687,54.6687,28029.0
2015-09-14 13:20:00,78.68,78.68,78.5,78.53,28178.0,54.6687,54.6687,54.5436,54.5645,28178.0
2015-09-14 13:25:00,78.52,78.72,78.5,78.67,43329.0,54.5575,54.6965,54.5436,54.6617,43329.0
2015-09-14 13:30:00,78.67,78.76,78.67,78.7,18743.0,54.6617,54.7243,54.6617,54.6826,18743.0
2015-09-14 13:35:00,78.7,78.86,78.65,78.85,34055.0,54.6826,54.7937,54.6478,54.7868,34055.0
2015-09-14 13:40:00,78.86,78.99,78.83,78.9,28729.0,54.7937,54.8841,54.7729,54.8215,28729.0
2015-09-14 13:45:00,78.89,78.92,78.79,78.81,23605.0,54.8146,54.8354,54.7451,54.759,23605.0
2015-09-14 13:50:00,78.8,78.91,78.69,78.78,34561.0,54.7521,54.8285,54.6756,54.7382,34561.0
2015-09-14 13:55:00,78.78,78.81,78.69,78.79,31685.0,54.7382,54.759,54.6756,54.7451,31685.0
2015-09-14 14:00:00,78.79,78.9,78.67,78.77,40902.0,54.7451,54.8215,54.6617,54.7312,40902.0
2015-09-14 14:05:00,78.81,78.83,78.5,78.55,31896.0,54.759,54.7729,54.5436,54.5783,31896.0
2015-09-14 14:10:00,78.54,78.57,78.41,78.51,40829.0,54.5714,54.5922,54.4811,54.5506,40829.0
2015-09-14 14:15:00,78.5,78.6,78.38,78.42,35218.0,54.5436,54.6131,54.4602,54.488,35218.0
2015-09-14 14:20:00,78.41,78.56,78.4,78.43,31155.0,54.4811,54.5853,54.4741,54.495,31155.0
2015-09-14 14:25:00,78.43,78.51,78.25,78.36,91495.0,54.495,54.5506,54.3699,54.4463,91495.0
2015-09-14 14:30:00,78.33,78.47,78.2,78.42,72839.0,54.4255,54.5228,54.3352,54.488,72839.0
2015-09-14 14:35:00,78.42,78.5,78.38,78.4,33082.0,54.488,54.5436,54.4602,54.4741,33082.0
2015-09-14 14:40:00,78.4,78.41,78.25,78.28,33350.0,54.4741,54.4811,54.3699,54.3907,33350.0
2015-09-14 14:45:00,78.28,78.36,78.21,78.22,29799.0,54.3907,54.4463,54.3421,54.3491,29799.0
2015-09-14 14:50:00,78.22,78.25,78.1,78.2,59306.0,54.3491,54.3699,54.2657,54.3352,59306.0
2015-09-14 14:55:00,78.2,78.31,78.14,78.14,50696.0,54.3352,54.4116,54.2935,54.2935,50696.0
2015-09-14 15:00:00,78.13,78.22,78.12,78.14,48661.0,54.2865,54.3491,54.2796,54.2935,48661.0
2015-09-14 15:05:00,78.14,78.28,78.05,78.21,59096.0,54.2935,54.3907,54.2309,54.3421,59096.0
2015-09-14 15:10:00,78.22,78.27,78.13,78.27,45486.0,54.3491,54.3838,54.2865,54.3838,45486.0
2015-09-14 15:15:00,78.27,78.3,78.18,78.24,50861.0,54.3838,54.4046,54.3213,54.363,50861.0
2015-09-14 15:20:00,78.23,78.31,78.13,78.16,64660.0,54.356,54.4116,54.2865,54.3074,64660.0
2015-09-14 15:25:00,78.16,78.26,78.15,78.19,67080.0,54.3074,54.3769,54.3004,54.3282,67080.0
2015-09-14 15:30:00,78.19,78.31,78.18,78.21,74575.0,54.3282,54.4116,54.3213,54.3421,74575.0
2015-09-14 15:35:00,78.2,78.21,78.1,78.11,68147.0,54.3352,54.3421,54.2657,54.2726,68147.0
2015-09-14 15:40:00,78.11,78.22,78.1,78.2,88314.0,54.2726,54.3491,54.2657,54.3352,88314.0
2015-09-14 15:45:00,78.2,78.23,78.18,78.2,86889.0,54.3352,54.356,54.3213,54.3352,86889.0
2015-09-14 15:50:00,78.21,78.28,78.18,78.18,111349.0,54.3421,54.3907,54.3213,54.3213,111349.0
2015-09-14 15:55:00,78.18,78.3,78.16,78.21,197054.0,54.3213,54.4046,54.3074,54.3421,197054.0
2015-09-15 09:30:00,78.4,78.84,77.85,77.94,54861.0,54.4741,54.7798,54.092,54.1545,54861.0
2015-09-15 09:35:00,77.93,78.37,77.93,78.2,31588.0,54.1476,54.4533,54.1476,54.3352,31588.0
2015-09-15 09:40:00,78.15,78.25,77.76,77.84,69685.0,54.3004,54.3699,54.0294,54.085,69685.0
2015-09-15 09:45:00,77.87,78.04,77.73,77.86,82854.0,54.1059,54.224,54.0086,54.0989,82854.0
2015-09-15 09:50:00,77.95,78.28,77.86,78.22,70638.0,54.1615,54.3907,54.0989,54.3491,70638.0
2015-09-15 09:55:00,78.24,78.26,77.92,78.04,51368.0,54.363,54.3769,54.1406,54.224,51368.0
2015-09-15 10:00:00,78.03,78.19,77.95,77.95,42016.0,54.217,54.3282,54.1615,54.1615,42016.0
2015-09-15 10:05:00,77.93,78.0,77.82,77.87,35923.0,54.1476,54.1962,54.0711,54.1059,35923.0
2015-09-15 10:10:00,77.89,78.22,77.87,78.16,76077.0,54.1198,54.3491,54.1059,54.3074,76077.0
2015-09-15 10:15:00,78.16,78.63,78.16,78.63,49261.0,54.3074,54.6339,54.3074,54.6339,49261.0
2015-09-15 10:20:00,78.62,78.8,78.5,78.75,33677.0,54.627,54.7521,54.5436,54.7173,33677.0
2015-09-15 10:25:00,78.72,78.73,78.45,78.48,33526.0,54.6965,54.7034,54.5089,54.5297,33526.0
2015-09-15 10:30:00,78.48,78.8,78.46,78.75,33928.0,54.5297,54.7521,54.5158,54.7173,33928.0
2015-09-15 10:35:00,78.75,79.03,78.67,79.03,99908.0,54.7173,54.9119,54.6617,54.9119,99908.0
2015-09-15 10:40:00,79.04,79.32,79.04,79.15,46597.0,54.9188,55.1134,54.9188,54.9952,46597.0
2015-09-15 10:45:00,79.16,79.32,78.89,78.98,66243.0,55.0022,55.1134,54.8146,54.8771,66243.0
2015-09-15 10:50:00,79.0,79.07,78.91,79.03,90149.0,54.891,54.9397,54.8285,54.9119,90149.0
2015-09-15 10:55:00,79.04,79.38,79.03,79.29,47782.0,54.9188,55.1551,54.9119,55.0925,47782.0
2015-09-15 11:00:00,79.31,79.38,79.2,79.33,28259.0,55.1064,55.1551,55.03,55.1203,28259.0
2015-09-15 11:05:00,79.34,79.39,79.21,79.26,67518.0,55.1273,55.162,55.0369,55.0717,67518.0
2015-09-15 11:10:00,79.26,79.42,79.25,79.41,46202.0,55.0717,55.1828,55.0647,55.1759,46202.0
2015-09-15 11:15:00,79.4,79.47,79.33,79.34,71316.0,55.1689,55.2176,55.1203,55.1273,71316.0
2015-09-15 11:20:00,79.33,79.37,79.25,79.34,45067.0,55.1203,55.1481,55.0647,55.1273,45067.0
2015-09-15 11:25:00,79.33,79.4,79.29,79.3,31180.0,55.1203,55.1689,55.0925,55.0995,31180.0
2015-09-15 11:30:00,79.3,79.37,79.18,79.19,29265.0,55.0995,55.1481,55.0161,55.023,29265.0
2015-09-15 11:35:00,79.21,79.25,79.11,79.21,23034.0,55.0369,55.0647,54.9674,55.0369,23034.0
2015-09-15 11:40:00,79.2,79.3,79.1,79.1,23312.0,55.03,55.0995,54.9605,54.9605,23312.0
2015-09-15 11:45:00,79.1,79.25,79.08,79.2,20333.0,54.9605,55.0647,54.9466,55.03,20333.0
2015-09-15 11:50:00,79.19,79.23,79.04,79.13,43214.0,55.023,55.0508,54.9188,54.9813,43214.0
2015-09-15 11:55:00,79.12,79.32,79.12,79.29,18443.0,54.9744,55.1134,54.9744,55.0925,18443.0
2015-09-15 12:00:00,79.28,79.38,79.17,79.17,37013.0,55.0856,55.1551,55.0091,55.0091,37013.0
2015-09-15 12:05:00,79.14,79.33,79.13,79.29,27623.0,54.9883,55.1203,54.9813,55.0925,27623.0
2015-09-15 12:10:00,79.27,79.28,79.15,79.16,25011.0,55.0786,55.0856,54.9952,55.0022,25011.0
2015-09-15 12:15:00,79.15,79.22,79.1,79.13,21724.0,54.9952,55.0439,54.9605,54.9813,21724.0
2015-09-15 12:20:00,79.13,79.19,79.08,79.18,39020.0,54.9813,55.023,54.9466,55.0161,39020.0
2015-09-15 12:25:00,79.16,79.17,78.89,78.93,75640.0,55.0022,55.0091,54.8146,54.8424,75640.0
2015-09-15 12:30:00,78.92,79.02,78.89,78.93,65105.0,54.8354,54.9049,54.8146,54.8424,65105.0
2015-09-15 12:35:00,78.94,78.94,78.75,78.84,81053.0,54.8493,54.8493,54.7173,54.7798,81053.0
2015-09-15 12:40:00,78.84,78.84,78.62,78.62,35175.0,54.7798,54.7798,54.627,54.627,35175.0
2015-09-15 12:45:00,78.61,78.67,78.56,78.64,24394.0,54.62,54.6617,54.5853,54.6409,24394.0
2015-09-15 12:50:00,78.65,78.83,78.64,78.73,19615.0,54.6478,54.7729,54.6409,54.7034,19615.0
2015-09-15 12:55:00,78.72,78.88,78.71,78.83,20114.0,54.6965,54.8076,54.6895,54.7729,20114.0
2015-09-15 13:00:00,78.86,78.86,78.7,78.77,20894.0,54.7937,54.7937,54.6826,54.7312,20894.0
2015-09-15 13:05:00,78.77,78.96,78.76,78.9,21727.0,54.7312,54.8632,54.7243,54.8215,21727.0
2015-09-15 13:10:00,78.9,79.08,78.87,79.08,38161.0,54.8215,54.9466,54.8007,54.9466,38161.0
2015-09-15 13:15:00,79.09,79.17,79.06,79.16,18033.0,54.9536,55.0091,54.9327,55.0022,18033.0
2015-09-15 13:20:00,79.14,79.15,79.06,79.14,19133.0,54.9883,54.9952,54.9327,54.9883,19133.0
2015-09-15 13:25:00,79.14,79.3,79.14,79.21,19915.0,54.9883,55.0995,54.9883,55.0369,19915.0
2015-09-15 13:30:00,79.21,79.4,79.18,79.29,27700.0,55.0369,55.1689,55.0161,55.0925,27700.0
2015-09-15 13:35:00,79.28,79.34,79.19,79.25,14396.0,55.0856,55.1273,55.023,55.0647,14396.0
2015-09-15 13:40:00,79.26,79.36,79.26,79.35,18141.0,55.0717,55.1412,55.0717,55.1342,18141.0
2015-09-15 13:45:00,79.35,79.43,79.3,79.39,22222.0,55.1342,55.1898,55.0995,55.162,22222.0
2015-09-15 13:50:00,79.36,79.36,79.29,79.33,20908.0,55.1412,55.1412,55.0925,55.1203,20908.0
2015-09-15 13:55:00,79.3,79.33,79.18,79.33,26594.0,55.0995,55.1203,55.0161,55.1203,26594.0
2015-09-15 14:00:00,79.33,79.39,79.24,79.39,27170.0,55.1203,55.162,55.0578,55.162,27170.0
2015-09-15 14:05:00,79.38,79.47,79.37,79.47,24599.0,55.1551,55.2176,55.1481,55.2176,24599.0
2015-09-15 14:10:00,79.44,79.64,79.4,79.61,47080.0,55.1967,55.3357,55.1689,55.3149,47080.0
2015-09-15 14:15:00,79.61,79.64,79.46,79.58,29438.0,55.3149,55.3357,55.2106,55.294,29438.0
2015-09-15 14:20:00,79.56,79.58,79.38,79.46,25975.0,55.2801,55.294,55.1551,55.2106,25975.0
2015-09-15 14:25:00,79.46,79.53,79.42,79.47,25835.0,55.2106,55.2593,55.1828,55.2176,25835.0
2015-09-15 14:30:00,79.46,79.47,79.34,79.39,20375.0,55.2106,55.2176,55.1273,55.162,20375.0
2015-09-15 14:35:00,79.38,79.47,79.36,79.36,22896.0,55.1551,55.2176,55.1412,55.1412,22896.0
2015-09-15 14:40:00,79.36,79.48,79.35,79.38,42500.0,55.1412,55.2245,55.1342,55.1551,42500.0
2015-09-15 14:45:00,79.36,79.5,79.35,79.42,27565.0,55.1412,55.2384,55.1342,55.1828,27565.0
2015-09-15 14:50:00,79.42,79.46,79.3,79.35,35888.0,55.1828,55.2106,55.0995,55.1342,35888.0
2015-09-15 14:55:00,79.35,79.46,79.32,79.43,37503.0,55.1342,55.2106,55.1134,55.1898,37503.0
2015-09-15 15:00:00,79.43,79.54,79.43,79.46,36964.0,55.1898,55.2662,55.1898,55.2106,36964.0
2015-09-15 15:05:00,79.46,79.53,79.41,79.46,47593.0,55.2106,55.2593,55.1759,55.2106,47593.0
2015-09-15 15:10:00,79.47,79.53,79.41,79.47,58725.0,55.2176,55.2593,55.1759,55.2176,58725.0
2015-09-15 15:15:00,79.47,79.47,79.34,79.35,52750.0,55.2176,55.2176,55.1273,55.1342,52750.0
2015-09-15 15:20:00,79.35,79.37,79.3,79.32,68988.0,55.1342,55.1481,55.0995,55.1134,68988.0
2015-09-15 15:25:00,79.3,79.41,79.27,79.37,41861.0,55.0995,55.1759,55.0786,55.1481,41861.0
2015-09-15 15:30:00,79.37,79.42,79.29,79.29,53968.0,55.1481,55.1828,55.0925,55.0925,53968.0
2015-09-15 15:35:00,79.3,79.33,79.2,79.24,57070.0,55.0995,55.1203,55.03,55.0578,57070.0
2015-09-15 15:40:00,79.24,79.32,79.21,79.3,56926.0,55.0578,55.1134,55.0369,55.0995,56926.0
2015-09-15 15:45:00,79.29,79.31,79.16,79.24,87551.0,55.0925,55.1064,55.0022,55.0578,87551.0
2015-09-15 15:50:00,79.25,79.32,79.21,79.22,84783.0,55.0647,55.1134,55.0369,55.0439,84783.0
2015-09-15 15:55:00,79.21,79.34,79.2,79.22,138544.0,55.0369,55.1273,55.03,55.0439,138544.0
2015-09-16 09:30:00,79.4,79.59,78.97,78.98,51977.0,55.1689,55.301,54.8702,54.8771,51977.0
2015-09-16 09:35:00,78.93,78.98,78.5,78.86,82033.0,54.8424,54.8771,54.5436,54.7937,82033.0
2015-09-16 09:40:00,78.93,79.21,78.89,79.01,94414.0,54.8424,55.0369,54.8146,54.898,94414.0
2015-09-16 09:45:00,79.02,79.2,78.88,78.94,28497.0,54.9049,55.03,54.8076,54.8493,28497.0
2015-09-16 09:50:00,78.94,79.02,78.75,79.0,31682.0,54.8493,54.9049,54.7173,54.891,31682.0
2015-09-16 09:55:00,78.95,79.13,78.89,79.04,51600.0,54.8563,54.9813,54.8146,54.9188,51600.0
2015-09-16 10:00:00,79.04,79.3,79.02,79.19,42735.0,54.9188,55.0995,54.9049,55.023,42735.0
2015-09-16 10:05:00,79.18,79.43,79.17,79.39,34760.0,55.0161,55.1898,55.0091,55.162,34760.0
2015-09-16 10:10:00,79.36,79.47,79.27,79.31,34661.0,55.1412,55.2176,55.0786,55.1064,34661.0
2015-09-16 10:15:00,79.27,79.38,79.22,79.24,35830.0,55.0786,55.1551,55.0439,55.0578,35830.0
2015-09-16 10:20:00,79.26,79.32,79.13,79.27,21357.0,55.0717,55.1134,54.9813,55.0786,21357.0
2015-09-16 10:25:00,79.29,79.39,79.22,79.37,24077.0,55.0925,55.162,55.0439,55.1481,24077.0
2015-09-16 10:30:00,79.34,79.35,78.65,78.68,93484.0,55.1273,55.1342,54.6478,54.6687,93484.0
2015-09-16 10:35:00,78.67,78.78,78.64,78.74,22380.0,54.6617,54.7382,54.6409,54.7104,22380.0
2015-09-16 10:40:00,78.75,78.76,78.56,78.74,79960.0,54.7173,54.7243,54.5853,54.7104,79960.0
2015-09-16 10:45:00,78.75,78.79,78.4,78.49,44893.0,54.7173,54.7451,54.4741,54.5367,44893.0
2015-09-16 10:50:00,78.49,78.53,78.33,78.44,64946.0,54.5367,54.5645,54.4255,54.5019,64946.0
2015-09-16 10:55:00,78.44,78.86,78.42,78.7,63571.0,54.5019,54.7937,54.488,54.6826,63571.0
2015-09-16 11:00:00,78.69,78.72,78.52,78.65,103047.0,54.6756,54.6965,54.5575,54.6478,103047.0
2015-09-16 11:05:00,78.66,79.01,78.66,78.92,40072.0,54.6548,54.898,54.6548,54.8354,40072.0
2015-09-16 11:10:00,78.95,79.02,78.91,78.99,40054.0,54.8563,54.9049,54.8285,54.8841,40054.0
2015-09-16 11:15:00,79.0,79.07,78.93,79.0,63976.0,54.891,54.9397,54.8424,54.891,63976.0
2015-09-16 11:20:00,79.03,79.32,79.03,79.22,38777.0,54.9119,55.1134,54.9119,55.0439,38777.0
2015-09-16 11:25:00,79.21,79.22,79.09,79.17,19246.0,55.0369,55.0439,54.9536,55.0091,19246.0
2015-09-16 11:30:00,79.18,79.23,79.0,79.23,51878.0,55.0161,55.0508,54.891,55.0508,51878.0
2015-09-16 11:35:00,79.25,79.36,79.14,79.14,20160.0,55.0647,55.1412,54.9883,54.9883,20160.0
2015-09-16 11:40:00,79.18,79.25,79.0,79.2,43824.0,55.0161,55.0647,54.891,55.03,43824.0
2015-09-16 11:45:00,79.18,79.25,79.04,79.06,23536.0,55.0161,55.0647,54.9188,54.9327,23536.0
2015-09-16 11:50:00,79.07,79.22,79.07,79.2,16045.0,54.9397,55.0439,54.9397,55.03,16045.0
2015-09-16 11:55:00,79.22,79.29,79.16,79.22,19312.0,55.0439,55.0925,55.0022,55.0439,19312.0
2015-09-16 12:00:00,79.22,79.22,79.07,79.1,16008.0,55.0439,55.0439,54.9397,54.9605,16008.0
2015-09-16 12:05:00,79.1,79.14,79.03,79.07,24260.0,54.9605,54.9883,54.9119,54.9397,24260.0
2015-09-16 12:10:00,79.08,79.25,79.07,79.18,10925.0,54.9466,55.0647,54.9397,55.0161,10925.0
2015-09-16 12:15:00,79.15,79.3,79.15,79.27,12945.0,54.9952,55.0995,54.9952,55.0786,12945.0
2015-09-16 12:20:00,79.27,79.29,79.23,79.24,29606.0,55.0786,55.0925,55.0508,55.0578,29606.0
2015-09-16 12:25:00,79.25,79.26,79.13,79.22,29970.0,55.0647,55.0717,54.9813,55.0439,29970.0
2015-09-16 12:30:00,79.22,79.34,79.19,79.34,14364.0,55.0439,55.1273,55.023,55.1273,14364.0
2015-09-16 12:35:00,79.33,79.33,79.21,79.27,19274.0,55.1203,55.1203,55.0369,55.0786,19274.0
2015-09-16 12:40:00,79.25,79.25,79.18,79.21,32670.0,55.0647,55.0647,55.0161,55.0369,32670.0
2015-09-16 12:45:00,79.22,79.31,79.21,79.29,20124.0,55.0439,55.1064,55.0369,55.0925,20124.0
2015-09-16 12:50:00,79.3,79.42,79.26,79.42,17566.0,55.0995,55.1828,55.0717,55.1828,17566.0
2015-09-16 12:55:00,79.43,79.5,79.39,79.42,24355.0,55.1898,55.2384,55.162,55.1828,24355.0
2015-09-16 13:00:00,79.38,79.47,79.26,79.45,21715.0,55.1551,55.2176,55.0717,55.2037,21715.0
2015-09-16 13:05:00,79.45,79.45,79.36,79.4,24137.0,55.2037,55.2037,55.1412,55.1689,24137.0
2015-09-16 13:10:00,79.41,79.44,79.35,79.39,19611.0,55.1759,55.1967,55.1342,55.162,19611.0
2015-09-16 13:15:00,79.39,79.53,79.31,79.52,30846.0,55.162,55.2593,55.1064,55.2523,30846.0
2015-09-16 13:20:00,79.49,79.49,79.3,79.34,14943.0,55.2315,55.2315,55.0995,55.1273,14943.0
2015-09-16 13:25:00,79.34,79.34,79.0,79.01,36527.0,55.1273,55.1273,54.891,54.898,36527.0
2015-09-16 13:30:00,79.02,79.06,78.96,79.02,28869.0,54.9049,54.9327,54.8632,54.9049,28869.0
2015-09-16 13:35:00,79.02,79.03,78.92,78.93,16985.0,54.9049,54.9119,54.8354,54.8424,16985.0
2015-09-16 13:40:00,78.92,78.92,78.81,78.88,20873.0,54.8354,54.8354,54.759,54.8076,20873.0
2015-09-16 13:45:00,78.88,78.99,78.87,78.97,21849.0,54.8076,54.8841,54.8007,54.8702,21849.0
2015-09-16 13:50:00,78.98,79.01,78.96,78.98,62537.0,54.8771,54.898,54.8632,54.8771,62537.0
2015-09-16 13:55:00,78.99,78.99,78.82,78.86,21360.0,54.8841,54.8841,54.766,54.7937,21360.0
2015-09-16 14:00:00,78.87,78.89,78.78,78.89,23611.0,54.8007,54.8146,54.7382,54.8146,23611.0
2015-09-16 14:05:00,78.9,78.9,78.72,78.74,25670.0,54.8215,54.8215,54.6965,54.7104,25670.0
2015-09-16 14:10:00,78.74,78.76,78.5,78.5,27307.0,54.7104,54.7243,54.5436,54.5436,27307.0
2015-09-16 14:15:00,78.51,78.52,78.34,78.36,80127.0,54.5506,54.5575,54.4324,54.4463,80127.0
2015-09-16 14:20:00,78.35,78.38,78.24,78.31,92477.0,54.4394,54.4602,54.363,54.4116,92477.0
2015-09-16 14:25:00,78.31,78.48,78.3,78.45,36017.0,54.4116,54.5297,54.4046,54.5089,36017.0
2015-09-16 14:30:00,78.44,78.5,78.32,78.45,48687.0,54.5019,54.5436,54.4185,54.5089,48687.0
2015-09-16 14:35:00,78.47,78.47,78.36,78.39,30235.0,54.5228,54.5228,54.4463,54.4672,30235.0
2015-09-16 14:40:00,78.38,78.57,78.36,78.56,31648.0,54.4602,54.5922,54.4463,54.5853,31648.0
2015-09-16 14:45:00,78.56,78.75,78.49,78.62,62678.0,54.5853,54.7173,54.5367,54.627,62678.0
2015-09-16 14:50:00,78.62,78.62,78.43,78.58,35092.0,54.627,54.627,54.495,54.5992,35092.0
2015-09-16 14:55:00,78.57,78.7,78.5,78.59,32073.0,54.5922,54.6826,54.5436,54.6061,32073.0
2015-09-16 15:00:00,78.6,78.69,78.56,78.59,50751.0,54.6131,54.6756,54.5853,54.6061,50751.0
2015-09-16 15:05:00,78.6,78.65,78.56,78.56,39580.0,54.6131,54.6478,54.5853,54.5853,39580.0
2015-09-16 15:10:00,78.58,78.74,78.53,78.7,60743.0,54.5992,54.7104,54.5645,54.6826,60743.0
2015-09-16 15:15:00,78.68,78.89,78.63,78.81,53832.0,54.6687,54.8146,54.6339,54.759,53832.0
2015-09-16 15:20:00,78.8,78.88,78.77,78.85,41087.0,54.7521,54.8076,54.7312,54.7868,41087.0
2015-09-16 15:25:00,78.86,78.96,78.76,78.94,47365.0,54.7937,54.8632,54.7243,54.8493,47365.0
2015-09-16 15:30:00,78.95,79.01,78.92,79.0,72134.0,54.8563,54.898,54.8354,54.891,72134.0
2015-09-16 15:35:00,79.0,79.14,78.96,79.1,62215.0,54.891,54.9883,54.8632,54.9605,62215.0
2015-09-16 15:40:00,79.1,79.21,79.02,79.12,99849.0,54.9605,55.0369,54.9049,54.9744,99849.0
2015-09-16 15:45:00,79.13,79.19,79.05,79.18,76439.0,54.9813,55.023,54.9258,55.0161,76439.0
2015-09-16 15:50:00,79.18,79.27,79.14,79.27,94749.0,55.0161,55.0786,54.9883,55.0786,94749.0
2015-09-16 15:55:00,79.27,79.3,79.18,79.18,172768.0,55.0786,55.0995,55.0161,55.0161,172768.0
2015-09-17 09:30:00,79.48,79.48,79.08,79.1,46329.0,55.2245,55.2245,54.9466,54.9605,46329.0
2015-09-17 09:35:00,79.12,79.12,78.76,78.91,26539.0,54.9744,54.9744,54.7243,54.8285,26539.0
2015-09-17 09:40:00,78.93,79.1,78.85,79.03,30234.0,54.8424,54.9605,54.7868,54.9119,30234.0
2015-09-17 09:45:00,79.06,79.4,78.95,79.22,46017.0,54.9327,55.1689,54.8563,55.0439,46017.0
2015-09-17 09:50:00,79.23,79.25,79.05,79.16,92408.0,55.0508,55.0647,54.9258,55.0022,92408.0
2015-09-17 09:55:00,79.12,79.12,78.66,79.07,25506.0,54.9744,54.9744,54.6548,54.9397,25506.0
2015-09-17 10:00:00,78.93,79.0,78.72,78.95,21740.0,54.8424,54.891,54.6965,54.8563,21740.0
2015-09-17 10:05:00,78.95,79.14,78.72,78.75,87835.0,54.8563,54.9883,54.6965,54.7173,87835.0
2015-09-17 10:10:00,78.75,78.83,78.58,78.59,124381.0,54.7173,54.7729,54.5992,54.6061,124381.0
2015-09-17 10:15:00,78.59,78.66,78.38,78.46,58545.0,54.6061,54.6548,54.4602,54.5158,58545.0
2015-09-17 10:20:00,78.45,78.62,78.42,78.53,22209.0,54.5089,54.627,54.488,54.5645,22209.0
2015-09-17 10:25:00,78.58,78.68,78.48,78.64,58681.0,54.5992,54.6687,54.5297,54.6409,58681.0
2015-09-17 10:30:00,78.68,78.76,78.49,78.59,40407.0,54.6687,54.7243,54.5367,54.6061,40407.0
2015-09-17 10:35:00,78.59,78.63,78.47,78.5,58505.0,54.6061,54.6339,54.5228,54.5436,58505.0
2015-09-17 10:40:00,78.5,78.7,78.45,78.7,53076.0,54.5436,54.6826,54.5089,54.6826,53076.0
2015-09-17 10:45:00,78.72,79.12,78.71,79.12,58130.0,54.6965,54.9744,54.6895,54.9744,58130.0
2015-09-17 10:50:00,79.12,79.16,78.95,78.99,38408.0,54.9744,55.0022,54.8563,54.8841,38408.0
2015-09-17 10:55:00,78.97,79.07,78.86,78.89,86980.0,54.8702,54.9397,54.7937,54.8146,86980.0
2015-09-17 11:00:00,78.91,79.27,78.9,79.17,27275.0,54.8285,55.0786,54.8215,55.0091,27275.0
2015-09-17 11:05:00,79.14,79.57,79.11,79.56,127885.0,54.9883,55.2871,54.9674,55.2801,127885.0
2015-09-17 11:10:00,79.56,79.83,79.56,79.77,43741.0,55.2801,55.4677,55.2801,55.426,43741.0
2015-09-17 11:15:00,79.73,79.82,79.51,79.58,33290.0,55.3982,55.4608,55.2454,55.294,33290.0
2015-09-17 11:20:00,79.58,79.74,79.44,79.67,45979.0,55.294,55.4052,55.1967,55.3566,45979.0
2015-09-17 11:25:00,79.69,79.7,79.49,79.57,21846.0,55.3704,55.3774,55.2315,55.2871,21846.0
2015-09-17 11:30:00,79.53,79.7,79.48,79.67,22415.0,55.2593,55.3774,55.2245,55.3566,22415.0
2015-09-17 11:35:00,79.68,79.73,79.51,79.73,21728.0,55.3635,55.3982,55.2454,55.3982,21728.0
2015-09-17 11:40:00,79.73,79.73,79.23,79.24,22559.0,55.3982,55.3982,55.0508,55.0578,22559.0
2015-09-17 11:45:00,79.24,79.42,79.18,79.18,26549.0,55.0578,55.1828,55.0161,55.0161,26549.0
2015-09-17 11:50:00,79.18,79.33,79.18,79.3,22088.0,55.0161,55.1203,55.0161,55.0995,22088.0
2015-09-17 11:55:00,79.26,79.34,79.2,79.26,27754.0,55.0717,55.1273,55.03,55.0717,27754.0
2015-09-17 12:00:00,79.25,79.31,79.22,79.22,23402.0,55.0647,55.1064,55.0439,55.0439,23402.0
2015-09-17 12:05:00,79.21,79.32,79.21,79.24,21917.0,55.0369,55.1134,55.0369,55.0578,21917.0
2015-09-17 12:10:00,79.23,79.34,79.21,79.24,28675.0,55.0508,55.1273,55.0369,55.0578,28675.0
2015-09-17 12:15:00,79.22,79.45,79.22,79.36,22822.0,55.0439,55.2037,55.0439,55.1412,22822.0
2015-09-17 12:20:00,79.38,79.43,79.29,79.4,16636.0,55.1551,55.1898,55.0925,55.1689,16636.0
2015-09-17 12:25:00,79.43,79.48,79.29,79.48,9676.0,55.1898,55.2245,55.0925,55.2245,9676.0
2015-09-17 12:30:00,79.45,79.5,79.41,79.47,16912.0,55.2037,55.2384,55.1759,55.2176,16912.0
2015-09-17 12:35:00,79.49,79.57,79.46,79.55,35069.0,55.2315,55.2871,55.2106,55.2732,35069.0
2015-09-17 12:40:00,79.55,79.58,79.44,79.54,18272.0,55.2732,55.294,55.1967,55.2662,18272.0
2015-09-17 12:45:00,79.53,79.69,79.51,79.68,16549.0,55.2593,55.3704,55.2454,55.3635,16549.0
2015-09-17 12:50:00,79.67,79.74,79.62,79.72,37492.0,55.3566,55.4052,55.3218,55.3913,37492.0
2015-09-17 12:55:00,79.73,79.93,79.73,79.9,29528.0,55.3982,55.5372,55.3982,55.5164,29528.0
2015-09-17 13:00:00,79.91,79.97,79.84,79.92,12834.0,55.5233,55.565,55.4747,55.5303,12834.0
2015-09-17 13:05:00,79.9,79.95,79.85,79.88,18738.0,55.5164,55.5511,55.4816,55.5025,18738.0
2015-09-17 13:10:00,79.86,80.05,79.86,80.03,35301.0,55.4886,55.6206,55.4886,55.6067,35301.0
2015-09-17 13:15:00,80.03,80.14,79.95,79.98,13607.0,55.6067,55.6831,55.5511,55.5719,13607.0
2015-09-17 13:20:00,79.96,80.07,79.91,80.0,12914.0,55.558,55.6345,55.5233,55.5858,12914.0
2015-09-17 13:25:00,79.97,80.09,79.97,80.04,13716.0,55.565,55.6484,55.565,55.6136,13716.0
2015-09-17 13:30:00,80.06,80.11,79.95,79.98,12249.0,55.6275,55.6623,55.5511,55.5719,12249.0
2015-09-17 13:35:00,79.99,79.99,79.87,79.87,13866.0,55.5789,55.5789,55.4955,55.4955,13866.0
2015-09-17 13:40:00,79.86,79.92,79.82,79.87,17431.0,55.4886,55.5303,55.4608,55.4955,17431.0
2015-09-17 13:45:00,79.87,79.93,79.84,79.87,19246.0,55.4955,55.5372,55.4747,55.4955,19246.0
2015-09-17 13:50:00,79.88,80.03,79.84,80.02,44477.0,55.5025,55.6067,55.4747,55.5997,44477.0
2015-09-17 13:55:00,80.02,80.21,79.97,80.02,20065.0,55.5997,55.7318,55.565,55.5997,20065.0
2015-09-17 14:00:00,80.1,80.55,79.48,79.65,53337.0,55.6553,55.968,55.2245,55.3427,53337.0
2015-09-17 14:05:00,79.66,79.99,79.55,79.87,46485.0,55.3496,55.5789,55.2732,55.4955,46485.0
2015-09-17 14:10:00,79.88,80.49,79.79,80.21,60630.0,55.5025,55.9263,55.4399,55.7318,60630.0
2015-09-17 14:15:00,80.2,80.33,80.03,80.11,51556.0,55.7248,55.8151,55.6067,55.6623,51556.0
2015-09-17 14:20:00,80.14,80.16,79.85,80.06,26500.0,55.6831,55.697,55.4816,55.6275,26500.0
2015-09-17 14:25:00,80.05,80.15,79.74,79.74,27452.0,55.6206,55.6901,55.4052,55.4052,27452.0
2015-09-17 14:30:00,79.77,80.12,79.74,80.02,34696.0,55.426,55.6692,55.4052,55.5997,34696.0
2015-09-17 14:35:00,80.02,80.12,79.95,79.99,31286.0,55.5997,55.6692,55.5511,55.5789,31286.0
2015-09-17 14:40:00,79.97,80.42,79.96,80.42,27542.0,55.565,55.8777,55.558,55.8777,27542.0
2015-09-17 14:45:00,80.42,80.76,80.33,80.65,66725.0,55.8777,56.1139,55.8151,56.0375,66725.0
2015-09-17 14:50:00,80.64,80.64,80.38,80.4,46142.0,56.0305,56.0305,55.8499,55.8638,46142.0
2015-09-17 14:55:00,80.39,80.42,80.16,80.25,31991.0,55.8568,55.8777,55.697,55.7595,31991.0
2015-09-17 15:00:00,80.26,80.42,80.08,80.18,48088.0,55.7665,55.8777,55.6414,55.7109,48088.0
2015-09-17 15:05:00,80.15,80.15,79.69,79.74,52793.0,55.6901,55.6901,55.3704,55.4052,52793.0
2015-09-17 15:10:00,79.72,79.84,79.51,79.54,50546.0,55.3913,55.4747,55.2454,55.2662,50546.0
2015-09-17 15:15:00,79.57,79.67,79.45,79.6,56413.0,55.2871,55.3566,55.2037,55.3079,56413.0
2015-09-17 15:20:00,79.56,79.58,79.0,79.37,73689.0,55.2801,55.294,54.891,55.1481,73689.0
2015-09-17 15:25:00,79.35,79.51,79.24,79.51,45894.0,55.1342,55.2454,55.0578,55.2454,45894.0
2015-09-17 15:30:00,79.51,79.63,79.33,79.6,46364.0,55.2454,55.3288,55.1203,55.3079,46364.0
2015-09-17 15:35:00,79.6,79.61,79.3,79.43,59704.0,55.3079,55.3149,55.0995,55.1898,59704.0
2015-09-17 15:40:00,79.44,79.62,79.41,79.48,61341.0,55.1967,55.3218,55.1759,55.2245,61341.0
2015-09-17 15:45:00,79.45,79.55,79.32,79.49,92816.0,55.2037,55.2732,55.1134,55.2315,92816.0
2015-09-17 15:50:00,79.49,79.51,79.14,79.15,125978.0,55.2315,55.2454,54.9883,54.9952,125978.0
2015-09-17 15:55:00,79.14,79.36,79.06,79.31,188643.0,54.9883,55.1412,54.9327,55.1064,188643.0
2015-09-18 09:30:00,78.09,78.54,78.01,78.54,547046.0,54.2587,54.5714,54.2031,54.5714,547046.0
2015-09-18 09:35:00,78.59,78.59,78.12,78.29,87842.0,54.6061,54.6061,54.2796,54.3977,87842.0
2015-09-18 09:40:00,78.24,78.3,77.83,78.03,118552.0,54.363,54.4046,54.0781,54.217,118552.0
2015-09-18 09:45:00,78.06,78.61,77.86,78.04,154567.0,54.2379,54.62,54.0989,54.224,154567.0
2015-09-18 09:50:00,78.08,78.18,77.9,78.16,65673.0,54.2518,54.3213,54.1267,54.3074,65673.0
2015-09-18 09:55:00,78.17,78.54,78.13,78.25,61501.0,54.3143,54.5714,54.2865,54.3699,61501.0
2015-09-18 10:00:00,78.26,78.59,78.21,78.45,38389.0,54.3769,54.6061,54.3421,54.5089,38389.0
2015-09-18 10:05:00,78.43,78.71,78.37,78.51,23155.0,54.495,54.6895,54.4533,54.5506,23155.0
2015-09-18 10:10:00,78.52,78.89,78.45,78.77,52724.0,54.5575,54.8146,54.5089,54.7312,52724.0
2015-09-18 10:15:00,78.76,78.94,78.62,78.88,36036.0,54.7243,54.8493,54.627,54.8076,36036.0
2015-09-18 10:20:00,78.9,78.91,78.64,78.74,19993.0,54.8215,54.8285,54.6409,54.7104,19993.0
2015-09-18 10:25:00,78.73,79.02,78.73,78.94,40490.0,54.7034,54.9049,54.7034,54.8493,40490.0
2015-09-18 10:30:00,78.94,79.1,78.93,79.09,37795.0,54.8493,54.9605,54.8424,54.9536,37795.0
2015-09-18 10:35:00,79.08,79.11,78.97,79.03,33320.0,54.9466,54.9674,54.8702,54.9119,33320.0
2015-09-18 10:40:00,79.02,79.15,78.99,79.04,30664.0,54.9049,54.9952,54.8841,54.9188,30664.0
2015-09-18 10:45:00,79.03,79.2,79.03,79.2,34138.0,54.9119,55.03,54.9119,55.03,34138.0
2015-09-18 10:50:00,79.19,79.47,79.18,79.31,70672.0,55.023,55.2176,55.0161,55.1064,70672.0
2015-09-18 10:55:00,79.33,79.56,79.32,79.48,72398.0,55.1203,55.2801,55.1134,55.2245,72398.0
2015-09-18 11:00:00,79.45,79.48,79.26,79.32,28637.0,55.2037,55.2245,55.0717,55.1134,28637.0
2015-09-18 11:05:00,79.34,79.52,79.32,79.47,46589.0,55.1273,55.2523,55.1134,55.2176,46589.0
2015-09-18 11:10:00,79.45,79.49,79.27,79.27,35397.0,55.2037,55.2315,55.0786,55.0786,35397.0
2015-09-18 11:15:00,79.31,79.31,79.08,79.15,32620.0,55.1064,55.1064,54.9466,54.9952,32620.0
2015-09-18 11:20:00,79.17,79.33,79.17,79.23,22462.0,55.0091,55.1203,55.0091,55.0508,22462.0
2015-09-18 11:25:00,79.24,79.29,79.08,79.11,64088.0,55.0578,55.0925,54.9466,54.9674,64088.0
2015-09-18 11:30:00,79.1,79.16,79.03,79.03,27621.0,54.9605,55.0022,54.9119,54.9119,27621.0
2015-09-18 11:35:00,79.03,79.14,78.94,79.13,21582.0,54.9119,54.9883,54.8493,54.9813,21582.0
2015-09-18 11:40:00,79.15,79.17,79.0,79.14,17100.0,54.9952,55.0091,54.891,54.9883,17100.0
2015-09-18 11:45:00,79.16,79.3,79.13,79.15,27013.0,55.0022,55.0995,54.9813,54.9952,27013.0
2015-09-18 11:50:00,79.16,79.17,79.01,79.09,20368.0,55.0022,55.0091,54.898,54.9536,20368.0
2015-09-18 11:55:00,79.09,79.13,79.04,79.04,15244.0,54.9536,54.9813,54.9188,54.9188,15244.0
2015-09-18 12:00:00,79.04,79.15,79.02,79.08,16082.0,54.9188,54.9952,54.9049,54.9466,16082.0
2015-09-18 12:05:00,79.09,79.11,78.98,79.03,17937.0,54.9536,54.9674,54.8771,54.9119,17937.0
2015-09-18 12:10:00,79.01,79.01,78.87,78.88,15298.0,54.898,54.898,54.8007,54.8076,15298.0
2015-09-18 12:15:00,78.88,78.88,78.77,78.79,13200.0,54.8076,54.8076,54.7312,54.7451,13200.0
2015-09-18 12:20:00,78.79,78.83,78.68,78.7,17396.0,54.7451,54.7729,54.6687,54.6826,17396.0
2015-09-18 12:25:00,78.7,78.75,78.65,78.73,12636.0,54.6826,54.7173,54.6478,54.7034,12636.0
2015-09-18 12:30:00,78.73,78.74,78.65,78.72,19629.0,54.7034,54.7104,54.6478,54.6965,19629.0
2015-09-18 12:35:00,78.72,78.76,78.69,78.69,16908.0,54.6965,54.7243,54.6756,54.6756,16908.0
2015-09-18 12:40:00,78.68,78.7,78.54,78.54,37524.0,54.6687,54.6826,54.5714,54.5714,37524.0
2015-09-18 12:45:00,78.56,78.62,78.55,78.59,14359.0,54.5853,54.627,54.5783,54.6061,14359.0
2015-09-18 12:50:00,78.59,78.64,78.58,78.62,11154.0,54.6061,54.6409,54.5992,54.627,11154.0
2015-09-18 12:55:00,78.59,78.62,78.55,78.59,21862.0,54.6061,54.627,54.5783,54.6061,21862.0
2015-09-18 13:00:00,78.57,78.83,78.52,78.82,39155.0,54.5922,54.7729,54.5575,54.766,39155.0
2015-09-18 13:05:00,78.82,78.82,78.69,78.69,23029.0,54.766,54.766,54.6756,54.6756,23029.0
2015-09-18 13:10:00,78.69,78.71,78.51,78.57,25330.0,54.6756,54.6895,54.5506,54.5922,25330.0
2015-09-18 13:15:00,78.58,78.63,78.52,78.59,15260.0,54.5992,54.6339,54.5575,54.6061,15260.0
2015-09-18 13:20:00,78.57,78.57,78.33,78.33,26229.0,54.5922,54.5922,54.4255,54.4255,26229.0
2015-09-18 13:25:00,78.34,78.7,78.31,78.69,76312.0,54.4324,54.6826,54.4116,54.6756,76312.0
2015-09-18 13:30:00,78.71,78.83,78.69,78.78,33365.0,54.6895,54.7729,54.6756,54.7382,33365.0
2015-09-18 13:35:00,78.76,78.76,78.57,78.57,27608.0,54.7243,54.7243,54.5922,54.5922,27608.0
2015-09-18 13:40:00,78.56,78.65,78.48,78.54,32362.0,54.5853,54.6478,54.5297,54.5714,32362.0
2015-09-18 13:45:00,78.54,78.54,78.34,78.38,31742.0,54.5714,54.5714,54.4324,54.4602,31742.0
2015-09-18 13:50:00,78.35,78.51,78.32,78.43,53891.0,54.4394,54.5506,54.4185,54.495,53891.0
2015-09-18 13:55:00,78.44,78.44,78.14,78.19,33279.0,54.5019,54.5019,54.2935,54.3282,33279.0
2015-09-18 14:00:00,78.16,78.26,78.1,78.25,47155.0,54.3074,54.3769,54.2657,54.3699,47155.0
2015-09-18 14:05:00,78.24,78.42,78.23,78.26,17110.0,54.363,54.488,54.356,54.3769,17110.0
2015-09-18 14:10:00,78.26,78.45,78.21,78.4,18288.0,54.3769,54.5089,54.3421,54.4741,18288.0
2015-09-18 14:15:00,78.38,78.46,78.34,78.39,21471.0,54.4602,54.5158,54.4324,54.4672,21471.0
2015-09-18 14:20:00,78.37,78.45,78.32,78.39,25084.0,54.4533,54.5089,54.4185,54.4672,25084.0
2015-09-18 14:25:00,78.4,78.41,78.29,78.35,20961.0,54.4741,54.4811,54.3977,54.4394,20961.0
2015-09-18 14:30:00,78.36,78.4,78.25,78.34,23494.0,54.4463,54.4741,54.3699,54.4324,23494.0
2015-09-18 14:35:00,78.36,78.37,78.25,78.36,19548.0,54.4463,54.4533,54.3699,54.4463,19548.0
2015-09-18 14:40:00,78.36,78.45,78.34,78.34,16777.0,54.4463,54.5089,54.4324,54.4324,16777.0
2015-09-18 14:45:00,78.35,78.39,78.21,78.22,20723.0,54.4394,54.4672,54.3421,54.3491,20723.0
2015-09-18 14:50:00,78.21,78.23,78.12,78.22,23329.0,54.3421,54.356,54.2796,54.3491,23329.0
2015-09-18 14:55:00,78.22,78.49,78.19,78.43,28858.0,54.3491,54.5367,54.3282,54.495,28858.0
2015-09-18 15:00:00,78.43,78.5,78.21,78.25,39657.0,54.495,54.5436,54.3421,54.3699,39657.0
2015-09-18 15:05:00,78.24,78.28,78.14,78.18,34888.0,54.363,54.3907,54.2935,54.3213,34888.0
2015-09-18 15:10:00,78.19,78.37,78.19,78.33,38493.0,54.3282,54.4533,54.3282,54.4255,38493.0
2015-09-18 15:15:00,78.33,78.36,78.18,78.23,55784.0,54.4255,54.4463,54.3213,54.356,55784.0
2015-09-18 15:20:00,78.21,78.23,78.11,78.2,53803.0,54.3421,54.356,54.2726,54.3352,53803.0
2015-09-18 15:25:00,78.19,78.19,78.01,78.05,80660.0,54.3282,54.3282,54.2031,54.2309,80660.0
2015-09-18 15:30:00,78.06,78.1,77.93,77.96,138671.0,54.2379,54.2657,54.1476,54.1684,138671.0
2015-09-18 15:35:00,77.96,77.96,77.91,77.91,99712.0,54.1684,54.1684,54.1337,54.1337,99712.0
2015-09-18 15:40:00,77.91,77.93,77.8,77.86,158402.0,54.1337,54.1476,54.0572,54.0989,158402.0
2015-09-18 15:45:00,77.83,78.2,77.83,77.97,181044.0,54.0781,54.3352,54.0781,54.1754,181044.0
2015-09-18 15:50:00,77.97,78.11,77.88,78.08,181515.0,54.1754,54.2726,54.1128,54.2518,181515.0
2015-09-18 15:55:00,78.08,78.56,78.08,78.4,546557.0,54.2518,54.5853,54.2518,54.4741,546557.0
2015-09-21 09:30:00,78.81,79.47,78.76,78.76,74484.0,54.759,55.2176,54.7243,54.7243,74484.0
2015-09-21 09:35:00,78.74,79.1,78.48,79.06,62651.0,54.7104,54.9605,54.5297,54.9327,62651.0
2015-09-21 09:40:00,79.08,79.35,78.86,79.26,48085.0,54.9466,55.1342,54.7937,55.0717,48085.0
2015-09-21 09:45:00,79.25,79.59,79.18,79.29,60357.0,55.0647,55.301,55.0161,55.0925,60357.0
2015-09-21 09:50:00,79.33,79.5,79.11,79.25,98971.0,55.1203,55.2384,54.9674,55.0647,98971.0
2015-09-21 09:55:00,79.27,79.29,78.94,79.03,60405.0,55.0786,55.0925,54.8493,54.9119,60405.0
2015-09-21 10:00:00,79.05,79.35,78.96,79.04,27003.0,54.9258,55.1342,54.8632,54.9188,27003.0
2015-09-21 10:05:00,79.07,79.22,78.99,79.11,65064.0,54.9397,55.0439,54.8841,54.9674,65064.0
2015-09-21 10:10:00,79.13,79.37,79.13,79.29,50513.0,54.9813,55.1481,54.9813,55.0925,50513.0
2015-09-21 10:15:00,79.31,79.5,79.26,79.35,64435.0,55.1064,55.2384,55.0717,55.1342,64435.0
2015-09-21 10:20:00,79.37,79.5,79.26,79.29,69582.0,55.1481,55.2384,55.0717,55.0925,69582.0
2015-09-21 10:25:00,79.32,79.36,79.19,79.21,20059.0,55.1134,55.1412,55.023,55.0369,20059.0
2015-09-21 10:30:00,79.2,79.61,79.2,79.55,25489.0,55.03,55.3149,55.03,55.2732,25489.0
2015-09-21 10:35:00,79.55,79.72,79.51,79.64,29651.0,55.2732,55.3913,55.2454,55.3357,29651.0
2015-09-21 10:40:00,79.64,79.7,79.54,79.63,24396.0,55.3357,55.3774,55.2662,55.3288,24396.0
2015-09-21 10:45:00,79.63,79.68,79.59,79.63,16893.0,55.3288,55.3635,55.301,55.3288,16893.0
2015-09-21 10:50:00,79.64,79.86,79.64,79.83,37745.0,55.3357,55.4886,55.3357,55.4677,37745.0
2015-09-21 10:55:00,79.84,79.99,79.78,79.99,28008.0,55.4747,55.5789,55.433,55.5789,28008.0
2015-09-21 11:00:00,79.97,80.2,79.97,80.15,28290.0,55.565,55.7248,55.565,55.6901,28290.0
2015-09-21 11:05:00,80.14,80.28,80.13,80.26,21040.0,55.6831,55.7804,55.6762,55.7665,21040.0
2015-09-21 11:10:00,80.26,80.41,80.26,80.41,18294.0,55.7665,55.8707,55.7665,55.8707,18294.0
2015-09-21 11:15:00,80.38,80.5,80.33,80.4,38238.0,55.8499,55.9333,55.8151,55.8638,38238.0
2015-09-21 11:20:00,80.38,80.39,80.27,80.32,22666.0,55.8499,55.8568,55.7734,55.8082,22666.0
2015-09-21 11:25:00,80.32,80.36,80.22,80.29,38772.0,55.8082,55.836,55.7387,55.7873,38772.0
2015-09-21 11:30:00,80.32,80.41,79.99,80.0,47916.0,55.8082,55.8707,55.5789,55.5858,47916.0
2015-09-21 11:35:00,79.98,80.06,79.95,79.96,23423.0,55.5719,55.6275,55.5511,55.558,23423.0
2015-09-21 11:40:00,79.97,80.1,79.97,80.06,20042.0,55.565,55.6553,55.565,55.6275,20042.0
2015-09-21 11:45:00,80.04,80.05,79.95,79.96,25281.0,55.6136,55.6206,55.5511,55.558,25281.0
2015-09-21 11:50:00,79.97,80.02,79.91,79.91,20151.0,55.565,55.5997,55.5233,55.5233,20151.0
2015-09-21 11:55:00,79.9,80.01,79.87,79.99,27887.0,55.5164,55.5928,55.4955,55.5789,27887.0
2015-09-21 12:00:00,79.99,80.01,79.79,79.82,81651.0,55.5789,55.5928,55.4399,55.4608,81651.0
2015-09-21 12:05:00,79.82,79.86,79.73,79.75,37150.0,55.4608,55.4886,55.3982,55.4121,37150.0
2015-09-21 12:10:00,79.79,79.8,79.71,79.76,17649.0,55.4399,55.4469,55.3843,55.4191,17649.0
2015-09-21 12:15:00,79.77,79.9,79.74,79.84,23783.0,55.426,55.5164,55.4052,55.4747,23783.0
2015-09-21 12:20:00,79.84,79.98,79.82,79.97,19637.0,55.4747,55.5719,55.4608,55.565,19637.0
2015-09-21 12:25:00,79.98,79.98,79.84,79.89,21644.0,55.5719,55.5719,55.4747,55.5094,21644.0
2015-09-21 12:30:00,79.87,79.9,79.78,79.9,30559.0,55.4955,55.5164,55.433,55.5164,30559.0
2015-09-21 12:35:00,79.88,79.95,79.85,79.91,20348.0,55.5025,55.5511,55.4816,55.5233,20348.0
2015-09-21 12:40:00,79.9,79.96,79.84,79.9,16225.0,55.5164,55.558,55.4747,55.5164,16225.0
2015-09-21 12:45:00,79.88,79.97,79.84,79.89,18449.0,55.5025,55.565,55.4747,55.5094,18449.0
2015-09-21 12:50:00,79.88,79.89,79.63,79.74,48627.0,55.5025,55.5094,55.3288,55.4052,48627.0
2015-09-21 12:55:00,79.73,79.84,79.63,79.79,16301.0,55.3982,55.4747,55.3288,55.4399,16301.0
2015-09-21 13:00:00,79.78,79.87,79.72,79.85,23030.0,55.433,55.4955,55.3913,55.4816,23030.0
2015-09-21 13:05:00,79.84,79.88,79.75,79.81,23825.0,55.4747,55.5025,55.4121,55.4538,23825.0
2015-09-21 13:10:00,79.79,79.84,79.69,79.79,24162.0,55.4399,55.4747,55.3704,55.4399,24162.0
2015-09-21 13:15:00,79.78,79.98,79.74,79.9,27222.0,55.433,55.5719,55.4052,55.5164,27222.0
2015-09-21 13:20:00,79.9,79.99,79.87,79.97,21781.0,55.5164,55.5789,55.4955,55.565,21781.0
2015-09-21 13:25:00,79.97,80.0,79.85,79.89,17999.0,55.565,55.5858,55.4816,55.5094,17999.0
2015-09-21 13:30:00,79.88,79.96,79.86,79.92,35021.0,55.5025,55.558,55.4886,55.5303,35021.0
2015-09-21 13:35:00,79.94,80.05,79.89,80.02,24831.0,55.5442,55.6206,55.5094,55.5997,24831.0
2015-09-21 13:40:00,80.0,80.01,79.91,79.95,24616.0,55.5858,55.5928,55.5233,55.5511,24616.0
2015-09-21 13:45:00,79.96,79.96,79.87,79.89,32481.0,55.558,55.558,55.4955,55.5094,32481.0
2015-09-21 13:50:00,79.89,79.95,79.85,79.94,28518.0,55.5094,55.5511,55.4816,55.5442,28518.0
2015-09-21 13:55:00,79.93,79.95,79.85,79.89,36355.0,55.5372,55.5511,55.4816,55.5094,36355.0
2015-09-21 14:00:00,79.88,79.96,79.82,79.83,43668.0,55.5025,55.558,55.4608,55.4677,43668.0
2015-09-21 14:05:00,79.84,79.85,79.76,79.78,26370.0,55.4747,55.4816,55.4191,55.433,26370.0
2015-09-21 14:10:00,79.76,79.77,79.67,79.7,27433.0,55.4191,55.426,55.3566,55.3774,27433.0
2015-09-21 14:15:00,79.7,79.75,79.68,79.68,15653.0,55.3774,55.4121,55.3635,55.3635,15653.0
2015-09-21 14:20:00,79.7,79.84,79.7,79.8,15779.0,55.3774,55.4747,55.3774,55.4469,15779.0
2015-09-21 14:25:00,79.84,79.89,79.71,79.71,20543.0,55.4747,55.5094,55.3843,55.3843,20543.0
2015-09-21 14:30:00,79.7,79.9,79.63,79.87,34773.0,55.3774,55.5164,55.3288,55.4955,34773.0
2015-09-21 14:35:00,79.88,79.94,79.82,79.88,18716.0,55.5025,55.5442,55.4608,55.5025,18716.0
2015-09-21 14:40:00,79.88,79.9,79.77,79.77,17188.0,55.5025,55.5164,55.426,55.426,17188.0
2015-09-21 14:45:00,79.78,79.82,79.69,79.79,26260.0,55.433,55.4608,55.3704,55.4399,26260.0
2015-09-21 14:50:00,79.79,79.96,79.79,79.9,24580.0,55.4399,55.558,55.4399,55.5164,24580.0
2015-09-21 14:55:00,79.92,79.93,79.75,79.8,27743.0,55.5303,55.5372,55.4121,55.4469,27743.0
2015-09-21 15:00:00,79.82,79.82,79.72,79.74,27853.0,55.4608,55.4608,55.3913,55.4052,27853.0
2015-09-21 15:05:00,79.74,79.79,79.72,79.79,34360.0,55.4052,55.4399,55.3913,55.4399,34360.0
2015-09-21 15:10:00,79.81,79.81,79.69,79.72,20332.0,55.4538,55.4538,55.3704,55.3913,20332.0
2015-09-21 15:15:00,79.71,79.78,79.67,79.76,25148.0,55.3843,55.433,55.3566,55.4191,25148.0
2015-09-21 15:20:00,79.75,79.77,79.63,79.63,21642.0,55.4121,55.426,55.3288,55.3288,21642.0
2015-09-21 15:25:00,79.65,79.71,79.64,79.67,28519.0,55.3427,55.3843,55.3357,55.3566,28519.0
2015-09-21 15:30:00,79.69,79.73,79.46,79.5,47180.0,55.3704,55.3982,55.2106,55.2384,47180.0
2015-09-21 15:35:00,79.48,79.52,79.32,79.32,57926.0,55.2245,55.2523,55.1134,55.1134,57926.0
2015-09-21 15:40:00,79.32,79.38,79.28,79.32,43535.0,55.1134,55.1551,55.0856,55.1134,43535.0
2015-09-21 15:45:00,79.32,79.38,79.27,79.31,56208.0,55.1134,55.1551,55.0786,55.1064,56208.0
2015-09-21 15:50:00,79.3,79.3,79.11,79.11,76786.0,55.0995,55.0995,54.9674,54.9674,76786.0
2015-09-21 15:55:00,79.12,79.27,79.11,79.26,149753.0,54.9744,55.0786,54.9674,55.0717,149753.0
2015-09-22 09:30:00,78.12,78.2,77.91,77.91,57912.0,54.2796,54.3352,54.1337,54.1337,57912.0
2015-09-22 09:35:00,77.92,78.13,77.76,78.06,105758.0,54.1406,54.2865,54.0294,54.2379,105758.0
2015-09-22 09:40:00,78.09,78.43,78.07,78.32,58362.0,54.2587,54.495,54.2448,54.4185,58362.0
2015-09-22 09:45:00,78.34,78.64,78.27,78.58,55089.0,54.4324,54.6409,54.3838,54.5992,55089.0
2015-09-22 09:50:00,78.52,78.61,78.42,78.5,72312.0,54.5575,54.62,54.488,54.5436,72312.0
2015-09-22 09:55:00,78.49,78.52,78.32,78.35,85747.0,54.5367,54.5575,54.4185,54.4394,85747.0
2015-09-22 10:00:00,78.35,78.66,78.33,78.5,37684.0,54.4394,54.6548,54.4255,54.5436,37684.0
2015-09-22 10:05:00,78.5,78.61,78.4,78.44,54214.0,54.5436,54.62,54.4741,54.5019,54214.0
2015-09-22 10:10:00,78.4,78.46,78.27,78.41,62965.0,54.4741,54.5158,54.3838,54.4811,62965.0
2015-09-22 10:15:00,78.34,78.43,78.19,78.26,25913.0,54.4324,54.495,54.3282,54.3769,25913.0
2015-09-22 10:20:00,78.26,78.45,78.2,78.39,59907.0,54.3769,54.5089,54.3352,54.4672,59907.0
2015-09-22 10:25:00,78.33,78.44,78.24,78.39,11183.0,54.4255,54.5019,54.363,54.4672,11183.0
2015-09-22 10:30:00,78.38,78.39,78.24,78.28,18050.0,54.4602,54.4672,54.363,54.3907,18050.0
2015-09-22 10:35:00,78.27,78.28,78.11,78.2,19844.0,54.3838,54.3907,54.2726,54.3352,19844.0
2015-09-22 10:40:00,78.17,78.17,78.02,78.11,26485.0,54.3143,54.3143,54.2101,54.2726,26485.0
2015-09-22 10:45:00,78.11,78.11,77.93,78.03,51643.0,54.2726,54.2726,54.1476,54.217,51643.0
2015-09-22 10:50:00,78.04,78.22,78.0,78.18,39247.0,54.224,54.3491,54.1962,54.3213,39247.0
2015-09-22 10:55:00,78.19,78.2,77.98,78.09,50175.0,54.3282,54.3352,54.1823,54.2587,50175.0
2015-09-22 11:00:00,78.11,78.18,77.98,78.11,14222.0,54.2726,54.3213,54.1823,54.2726,14222.0
2015-09-22 11:05:00,78.11,78.14,77.99,78.03,17001.0,54.2726,54.2935,54.1892,54.217,17001.0
2015-09-22 11:10:00,78.03,78.25,77.98,78.25,22003.0,54.217,54.3699,54.1823,54.3699,22003.0
2015-09-22 11:15:00,78.22,78.36,78.16,78.36,20720.0,54.3491,54.4463,54.3074,54.4463,20720.0
2015-09-22 11:20:00,78.35,78.37,78.19,78.22,14590.0,54.4394,54.4533,54.3282,54.3491,14590.0
2015-09-22 11:25:00,78.19,78.27,78.06,78.16,14858.0,54.3282,54.3838,54.2379,54.3074,14858.0
2015-09-22 11:30:00,78.16,78.34,78.16,78.21,13160.0,54.3074,54.4324,54.3074,54.3421,13160.0
2015-09-22 11:35:00,78.23,78.39,78.18,78.18,15006.0,54.356,54.4672,54.3213,54.3213,15006.0
2015-09-22 11:40:00,78.18,78.29,78.18,78.23,9915.0,54.3213,54.3977,54.3213,54.356,9915.0
2015-09-22 11:45:00,78.22,78.38,78.2,78.34,15542.0,54.3491,54.4602,54.3352,54.4324,15542.0
2015-09-22 11:50:00,78.33,78.33,78.21,78.25,18422.0,54.4255,54.4255,54.3421,54.3699,18422.0
2015-09-22 11:55:00,78.26,78.35,78.25,78.28,14114.0,54.3769,54.4394,54.3699,54.3907,14114.0
2015-09-22 12:00:00,78.27,78.36,78.24,78.36,15081.0,54.3838,54.4463,54.363,54.4463,15081.0
2015-09-22 12:05:00,78.36,78.58,78.33,78.58,12602.0,54.4463,54.5992,54.4255,54.5992,12602.0
2015-09-22 12:10:00,78.6,78.74,78.6,78.64,41980.0,54.6131,54.7104,54.6131,54.6409,41980.0
2015-09-22 12:15:00,78.66,78.69,78.54,78.67,16160.0,54.6548,54.6756,54.5714,54.6617,16160.0
2015-09-22 12:20:00,78.66,78.75,78.63,78.67,14840.0,54.6548,54.7173,54.6339,54.6617,14840.0
2015-09-22 12:25:00,78.65,78.67,78.54,78.58,14345.0,54.6478,54.6617,54.5714,54.5992,14345.0
2015-09-22 12:30:00,78.6,78.61,78.44,78.45,13362.0,54.6131,54.62,54.5019,54.5089,13362.0
2015-09-22 12:35:00,78.43,78.48,78.4,78.44,9799.0,54.495,54.5297,54.4741,54.5019,9799.0
2015-09-22 12:40:00,78.45,78.49,78.39,78.44,16565.0,54.5089,54.5367,54.4672,54.5019,16565.0
2015-09-22 12:45:00,78.43,78.43,78.26,78.26,12383.0,54.495,54.495,54.3769,54.3769,12383.0
2015-09-22 12:50:00,78.25,78.25,78.07,78.13,15181.0,54.3699,54.3699,54.2448,54.2865,15181.0
2015-09-22 12:55:00,78.14,78.17,78.09,78.09,12214.0,54.2935,54.3143,54.2587,54.2587,12214.0
2015-09-22 13:00:00,78.07,78.26,78.05,78.22,14549.0,54.2448,54.3769,54.2309,54.3491,14549.0
2015-09-22 13:05:00,78.24,78.26,78.1,78.1,22347.0,54.363,54.3769,54.2657,54.2657,22347.0
2015-09-22 13:10:00,78.1,78.24,78.1,78.17,15751.0,54.2657,54.363,54.2657,54.3143,15751.0
2015-09-22 13:15:00,78.16,78.18,78.1,78.16,15050.0,54.3074,54.3213,54.2657,54.3074,15050.0
2015-09-22 13:20:00,78.16,78.16,77.96,77.99,20107.0,54.3074,54.3074,54.1684,54.1892,20107.0
2015-09-22 13:25:00,78.0,78.0,77.76,77.79,54698.0,54.1962,54.1962,54.0294,54.0503,54698.0
2015-09-22 13:30:00,77.8,77.92,77.78,77.83,18905.0,54.0572,54.1406,54.0433,54.0781,18905.0
2015-09-22 13:35:00,77.83,77.87,77.77,77.82,19376.0,54.0781,54.1059,54.0364,54.0711,19376.0
2015-09-22 13:40:00,77.8,78.06,77.8,78.0,20147.0,54.0572,54.2379,54.0572,54.1962,20147.0
2015-09-22 13:45:00,78.0,78.02,77.92,77.92,15231.0,54.1962,54.2101,54.1406,54.1406,15231.0
2015-09-22 13:50:00,77.91,77.91,77.78,77.8,22345.0,54.1337,54.1337,54.0433,54.0572,22345.0
2015-09-22 13:55:00,77.79,77.92,77.79,77.89,33751.0,54.0503,54.1406,54.0503,54.1198,33751.0
2015-09-22 14:00:00,77.89,78.0,77.78,77.99,33587.0,54.1198,54.1962,54.0433,54.1892,33587.0
2015-09-22 14:05:00,78.0,78.06,77.95,77.95,14606.0,54.1962,54.2379,54.1615,54.1615,14606.0
2015-09-22 14:10:00,77.95,78.01,77.85,78.01,21673.0,54.1615,54.2031,54.092,54.2031,21673.0
2015-09-22 14:15:00,78.02,78.22,78.02,78.18,32523.0,54.2101,54.3491,54.2101,54.3213,32523.0
2015-09-22 14:20:00,78.16,78.25,78.06,78.08,15618.0,54.3074,54.3699,54.2379,54.2518,15618.0
2015-09-22 14:25:00,78.1,78.24,78.1,78.21,13989.0,54.2657,54.363,54.2657,54.3421,13989.0
2015-09-22 14:30:00,78.21,78.35,78.17,78.25,28222.0,54.3421,54.4394,54.3143,54.3699,28222.0
2015-09-22 14:35:00,78.25,78.31,78.17,78.24,12657.0,54.3699,54.4116,54.3143,54.363,12657.0
2015-09-22 14:40:00,78.22,78.26,78.12,78.12,17929.0,54.3491,54.3769,54.2796,54.2796,17929.0
2015-09-22 14:45:00,78.15,78.16,78.02,78.03,20922.0,54.3004,54.3074,54.2101,54.217,20922.0
2015-09-22 14:50:00,78.01,78.07,77.96,77.99,27206.0,54.2031,54.2448,54.1684,54.1892,27206.0
2015-09-22 14:55:00,77.99,78.12,77.95,78.12,28672.0,54.1892,54.2796,54.1615,54.2796,28672.0
2015-09-22 15:00:00,78.1,78.11,78.04,78.1,33433.0,54.2657,54.2726,54.224,54.2657,33433.0
2015-09-22 15:05:00,78.1,78.16,78.04,78.06,22950.0,54.2657,54.3074,54.224,54.2379,22950.0
2015-09-22 15:10:00,78.06,78.1,78.03,78.1,33443.0,54.2379,54.2657,54.217,54.2657,33443.0
2015-09-22 15:15:00,78.1,78.15,78.06,78.07,25486.0,54.2657,54.3004,54.2379,54.2448,25486.0
2015-09-22 15:20:00,78.08,78.16,78.07,78.15,31773.0,54.2518,54.3074,54.2448,54.3004,31773.0
2015-09-22 15:25:00,78.16,78.32,78.14,78.3,26491.0,54.3074,54.4185,54.2935,54.4046,26491.0
2015-09-22 15:30:00,78.33,78.44,78.28,78.44,43795.0,54.4255,54.5019,54.3907,54.5019,43795.0
2015-09-22 15:35:00,78.47,78.53,78.36,78.51,46681.0,54.5228,54.5645,54.4463,54.5506,46681.0
2015-09-22 15:40:00,78.51,78.61,78.35,78.4,46166.0,54.5506,54.62,54.4394,54.4741,46166.0
2015-09-22 15:45:00,78.39,78.43,78.29,78.35,60070.0,54.4672,54.495,54.3977,54.4394,60070.0
2015-09-22 15:50:00,78.36,78.36,78.24,78.29,98608.0,54.4463,54.4463,54.363,54.3977,98608.0
2015-09-22 15:55:00,78.28,78.29,78.15,78.15,228266.0,54.3907,54.3977,54.3004,54.3004,228266.0
2015-09-23 09:30:00,78.55,78.98,78.15,78.85,72192.0,54.5783,54.8771,54.3004,54.7868,72192.0
2015-09-23 09:35:00,78.86,79.3,78.86,79.03,44056.0,54.7937,55.0995,54.7937,54.9119,44056.0
2015-09-23 09:40:00,79.1,79.31,79.03,79.21,29506.0,54.9605,55.1064,54.9119,55.0369,29506.0
2015-09-23 09:45:00,79.25,79.27,79.06,79.26,14854.0,55.0647,55.0786,54.9327,55.0717,14854.0
2015-09-23 09:50:00,79.29,79.32,79.17,79.22,17735.0,55.0925,55.1134,55.0091,55.0439,17735.0
2015-09-23 09:55:00,79.23,79.32,79.1,79.2,30525.0,55.0508,55.1134,54.9605,55.03,30525.0
2015-09-23 10:00:00,79.19,79.36,79.14,79.29,23407.0,55.023,55.1412,54.9883,55.0925,23407.0
2015-09-23 10:05:00,79.27,79.33,78.99,79.0,15056.0,55.0786,55.1203,54.8841,54.891,15056.0
2015-09-23 10:10:00,79.0,79.13,78.94,78.99,87308.0,54.891,54.9813,54.8493,54.8841,87308.0
2015-09-23 10:15:00,79.0,79.17,78.96,79.17,11980.0,54.891,55.0091,54.8632,55.0091,11980.0
2015-09-23 10:20:00,79.16,79.3,79.05,79.22,62893.0,55.0022,55.0995,54.9258,55.0439,62893.0
2015-09-23 10:25:00,79.22,79.37,79.21,79.31,14987.0,55.0439,55.1481,55.0369,55.1064,14987.0
2015-09-23 10:30:00,79.26,79.36,79.25,79.28,10048.0,55.0717,55.1412,55.0647,55.0856,10048.0
2015-09-23 10:35:00,79.33,79.41,79.25,79.28,10361.0,55.1203,55.1759,55.0647,55.0856,10361.0
2015-09-23 10:40:00,79.31,79.37,79.22,79.29,17458.0,55.1064,55.1481,55.0439,55.0925,17458.0
2015-09-23 10:45:00,79.3,79.39,79.23,79.39,15431.0,55.0995,55.162,55.0508,55.162,15431.0
2015-09-23 10:50:00,79.4,79.53,79.39,79.47,49271.0,55.1689,55.2593,55.162,55.2176,49271.0
2015-09-23 10:55:00,79.45,79.45,79.21,79.28,15561.0,55.2037,55.2037,55.0369,55.0856,15561.0
2015-09-23 11:00:00,79.28,79.39,79.26,79.36,14128.0,55.0856,55.162,55.0717,55.1412,14128.0
2015-09-23 11:05:00,79.34,79.49,79.26,79.48,13661.0,55.1273,55.2315,55.0717,55.2245,13661.0
2015-09-23 11:10:00,79.49,79.5,79.08,79.17,31097.0,55.2315,55.2384,54.9466,55.0091,31097.0
2015-09-23 11:15:00,79.19,79.3,79.16,79.29,22948.0,55.023,55.0995,55.0022,55.0925,22948.0
2015-09-23 11:20:00,79.28,79.28,79.11,79.2,26271.0,55.0856,55.0856,54.9674,55.03,26271.0
2015-09-23 11:25:00,79.22,79.34,79.18,79.25,24364.0,55.0439,55.1273,55.0161,55.0647,24364.0
2015-09-23 11:30:00,79.26,79.28,79.11,79.12,26315.0,55.0717,55.0856,54.9674,54.9744,26315.0
2015-09-23 11:35:00,79.11,79.17,78.91,78.91,42816.0,54.9674,55.0091,54.8285,54.8285,42816.0
2015-09-23 11:40:00,78.89,78.89,78.56,78.62,36335.0,54.8146,54.8146,54.5853,54.627,36335.0
2015-09-23 11:45:00,78.64,78.81,78.64,78.81,8500.0,54.6409,54.759,54.6409,54.759,8500.0
2015-09-23 11:50:00,78.79,78.8,78.62,78.63,8421.0,54.7451,54.7521,54.627,54.6339,8421.0
2015-09-23 11:55:00,78.63,78.7,78.58,78.58,13487.0,54.6339,54.6826,54.5992,54.5992,13487.0
2015-09-23 12:00:00,78.57,78.58,78.31,78.34,13946.0,54.5922,54.5992,54.4116,54.4324,13946.0
2015-09-23 12:05:00,78.34,78.38,78.28,78.36,9183.0,54.4324,54.4602,54.3907,54.4463,9183.0
2015-09-23 12:10:00,78.36,78.4,78.31,78.4,12421.0,54.4463,54.4741,54.4116,54.4741,12421.0
2015-09-23 12:15:00,78.39,78.43,78.34,78.4,9424.0,54.4672,54.495,54.4324,54.4741,9424.0
2015-09-23 12:20:00,78.4,78.43,78.26,78.26,11464.0,54.4741,54.495,54.3769,54.3769,11464.0
2015-09-23 12:25:00,78.25,78.37,78.24,78.33,11618.0,54.3699,54.4533,54.363,54.4255,11618.0
2015-09-23 12:30:00,78.33,78.41,78.31,78.39,8670.0,54.4255,54.4811,54.4116,54.4672,8670.0
2015-09-23 12:35:00,78.39,78.4,78.19,78.24,13006.0,54.4672,54.4741,54.3282,54.363,13006.0
2015-09-23 12:40:00,78.26,78.27,78.19,78.21,9956.0,54.3769,54.3838,54.3282,54.3421,9956.0
2015-09-23 12:45:00,78.24,78.25,78.15,78.16,13409.0,54.363,54.3699,54.3004,54.3074,13409.0
2015-09-23 12:50:00,78.15,78.21,78.08,78.09,53770.0,54.3004,54.3421,54.2518,54.2587,53770.0
2015-09-23 12:55:00,78.05,78.18,78.05,78.15,15846.0,54.2309,54.3213,54.2309,54.3004,15846.0
2015-09-23 13:00:00,78.13,78.27,78.13,78.23,11213.0,54.2865,54.3838,54.2865,54.356,11213.0
2015-09-23 13:05:00,78.22,78.3,78.17,78.28,10649.0,54.3491,54.4046,54.3143,54.3907,10649.0
2015-09-23 13:10:00,78.28,78.33,78.24,78.33,9900.0,54.3907,54.4255,54.363,54.4255,9900.0
2015-09-23 13:15:00,78.33,78.35,78.24,78.28,15312.0,54.4255,54.4394,54.363,54.3907,15312.0
2015-09-23 13:20:00,78.29,78.29,78.19,78.19,15638.0,54.3977,54.3977,54.3282,54.3282,15638.0
2015-09-23 13:25:00,78.2,78.2,78.0,78.04,18189.0,54.3352,54.3352,54.1962,54.224,18189.0
2015-09-23 13:30:00,78.05,78.22,78.02,78.15,17356.0,54.2309,54.3491,54.2101,54.3004,17356.0
2015-09-23 13:35:00,78.15,78.23,78.1,78.17,18654.0,54.3004,54.356,54.2657,54.3143,18654.0
2015-09-23 13:40:00,78.16,78.43,78.13,78.4,27317.0,54.3074,54.495,54.2865,54.4741,27317.0
2015-09-23 13:45:00,78.4,78.47,78.38,78.43,15378.0,54.4741,54.5228,54.4602,54.495,15378.0
2015-09-23 13:50:00,78.42,78.43,78.31,78.34,11393.0,54.488,54.495,54.4116,54.4324,11393.0
2015-09-23 13:55:00,78.32,78.38,78.27,78.33,10241.0,54.4185,54.4602,54.3838,54.4255,10241.0
2015-09-23 14:00:00,78.37,78.46,78.32,78.46,19354.0,54.4533,54.5158,54.4185,54.5158,19354.0
2015-09-23 14:05:00,78.48,78.53,78.37,78.37,29384.0,54.5297,54.5645,54.4533,54.4533,29384.0
2015-09-23 14:10:00,78.37,78.44,78.32,78.32,16413.0,54.4533,54.5019,54.4185,54.4185,16413.0
2015-09-23 14:15:00,78.33,78.35,78.31,78.33,17717.0,54.4255,54.4394,54.4116,54.4255,17717.0
2015-09-23 14:20:00,78.33,78.35,78.26,78.33,15850.0,54.4255,54.4394,54.3769,54.4255,15850.0
2015-09-23 14:25:00,78.33,78.35,78.21,78.23,18273.0,54.4255,54.4394,54.3421,54.356,18273.0
2015-09-23 14:30:00,78.24,78.35,78.24,78.3,33991.0,54.363,54.4394,54.363,54.4046,33991.0
2015-09-23 14:35:00,78.33,78.33,78.18,78.26,47166.0,54.4255,54.4255,54.3213,54.3769,47166.0
2015-09-23 14:40:00,78.25,78.33,78.2,78.3,23860.0,54.3699,54.4255,54.3352,54.4046,23860.0
2015-09-23 14:45:00,78.31,78.32,78.21,78.29,14752.0,54.4116,54.4185,54.3421,54.3977,14752.0
2015-09-23 14:50:00,78.29,78.29,78.13,78.15,19866.0,54.3977,54.3977,54.2865,54.3004,19866.0
2015-09-23 14:55:00,78.15,78.26,78.14,78.21,15939.0,54.3004,54.3769,54.2935,54.3421,15939.0
2015-09-23 15:00:00,78.19,78.28,78.13,78.21,18032.0,54.3282,54.3907,54.2865,54.3421,18032.0
2015-09-23 15:05:00,78.2,78.25,78.11,78.15,25213.0,54.3352,54.3699,54.2726,54.3004,25213.0
2015-09-23 15:10:00,78.15,78.17,78.06,78.06,24429.0,54.3004,54.3143,54.2379,54.2379,24429.0
2015-09-23 15:15:00,78.05,78.15,78.0,78.1,27753.0,54.2309,54.3004,54.1962,54.2657,27753.0
2015-09-23 15:20:00,78.11,78.13,78.01,78.02,22804.0,54.2726,54.2865,54.2031,54.2101,22804.0
2015-09-23 15:25:00,78.01,78.04,77.84,77.91,48576.0,54.2031,54.224,54.085,54.1337,48576.0
2015-09-23 15:30:00,77.93,77.97,77.86,77.94,36314.0,54.1476,54.1754,54.0989,54.1545,36314.0
2015-09-23 15:35:00,77.95,78.01,77.86,78.01,35792.0,54.1615,54.2031,54.0989,54.2031,35792.0
2015-09-23 15:40:00,78.02,78.07,77.99,78.03,46870.0,54.2101,54.2448,54.1892,54.217,46870.0
2015-09-23 15:45:00,78.03,78.14,77.99,78.13,64613.0,54.217,54.2935,54.1892,54.2865,64613.0
2015-09-23 15:50:00,78.14,78.21,78.03,78.04,77283.0,54.2935,54.3421,54.217,54.224,77283.0
2015-09-23 15:55:00,78.03,78.04,77.82,77.85,185065.0,54.217,54.224,54.0711,54.092,185065.0
2015-09-24 09:30:00,77.61,78.05,77.59,77.9,68732.0,53.9252,54.2309,53.9113,54.1267,68732.0
2015-09-24 09:35:00,77.91,78.19,77.8,77.86,48005.0,54.1337,54.3282,54.0572,54.0989,48005.0
2015-09-24 09:40:00,77.89,78.15,77.77,78.09,29977.0,54.1198,54.3004,54.0364,54.2587,29977.0
2015-09-24 09:45:00,78.08,78.11,77.54,77.57,39084.0,54.2518,54.2726,53.8766,53.8974,39084.0
2015-09-24 09:50:00,77.56,77.6,77.05,77.05,58958.0,53.8905,53.9183,53.5361,53.5361,58958.0
2015-09-24 09:55:00,77.12,77.12,76.8,76.82,49565.0,53.5848,53.5848,53.3624,53.3763,49565.0
2015-09-24 10:00:00,76.83,77.32,76.76,77.3,40367.0,53.3833,53.7237,53.3346,53.7098,40367.0
2015-09-24 10:05:00,77.27,77.42,77.15,77.25,31324.0,53.689,53.7932,53.6056,53.6751,31324.0
2015-09-24 10:10:00,77.25,77.48,77.15,77.15,44007.0,53.6751,53.8349,53.6056,53.6056,44007.0
2015-09-24 10:15:00,77.13,77.22,76.96,77.11,33006.0,53.5917,53.6542,53.4736,53.5778,33006.0
2015-09-24 10:20:00,77.17,77.17,76.86,76.91,19020.0,53.6195,53.6195,53.4041,53.4388,19020.0
2015-09-24 10:25:00,76.92,76.95,76.68,76.78,22125.0,53.4458,53.4666,53.279,53.3485,22125.0
2015-09-24 10:30:00,76.73,77.24,76.73,77.18,31590.0,53.3138,53.6681,53.3138,53.6264,31590.0
2015-09-24 10:35:00,77.15,77.15,76.89,76.99,22853.0,53.6056,53.6056,53.4249,53.4944,22853.0
2015-09-24 10:40:00,76.97,76.97,76.69,76.72,20508.0,53.4805,53.4805,53.286,53.3068,20508.0
2015-09-24 10:45:00,76.7,76.89,76.68,76.88,21096.0,53.2929,53.4249,53.279,53.418,21096.0
2015-09-24 10:50:00,76.91,76.93,76.71,76.71,23365.0,53.4388,53.4527,53.2999,53.2999,23365.0
2015-09-24 10:55:00,76.72,76.73,76.57,76.64,58158.0,53.3068,53.3138,53.2026,53.2512,58158.0
2015-09-24 11:00:00,76.64,76.68,76.51,76.64,39169.0,53.2512,53.279,53.1609,53.2512,39169.0
2015-09-24 11:05:00,76.67,76.74,76.61,76.73,24399.0,53.2721,53.3207,53.2304,53.3138,24399.0
2015-09-24 11:10:00,76.74,76.74,76.54,76.64,16271.0,53.3207,53.3207,53.1818,53.2512,16271.0
2015-09-24 11:15:00,76.67,76.89,76.67,76.81,18786.0,53.2721,53.4249,53.2721,53.3694,18786.0
2015-09-24 11:20:00,76.78,76.97,76.78,76.95,18639.0,53.3485,53.4805,53.3485,53.4666,18639.0
2015-09-24 11:25:00,76.97,77.0,76.72,76.77,20848.0,53.4805,53.5014,53.3068,53.3416,20848.0
2015-09-24 11:30:00,76.8,77.13,76.8,76.97,24078.0,53.3624,53.5917,53.3624,53.4805,24078.0
2015-09-24 11:35:00,76.99,77.0,76.84,76.95,15760.0,53.4944,53.5014,53.3902,53.4666,15760.0
2015-09-24 11:40:00,76.97,77.07,76.92,77.02,15983.0,53.4805,53.55,53.4458,53.5153,15983.0
2015-09-24 11:45:00,77.0,77.02,76.9,76.93,13802.0,53.5014,53.5153,53.4319,53.4527,13802.0
2015-09-24 11:50:00,76.92,76.97,76.86,76.92,11958.0,53.4458,53.4805,53.4041,53.4458,11958.0
2015-09-24 11:55:00,76.9,77.02,76.85,76.97,16265.0,53.4319,53.5153,53.3971,53.4805,16265.0
2015-09-24 12:00:00,76.98,77.08,76.94,77.05,15196.0,53.4875,53.557,53.4597,53.5361,15196.0
2015-09-24 12:05:00,77.06,77.14,76.96,77.0,23272.0,53.5431,53.5986,53.4736,53.5014,23272.0
2015-09-24 12:10:00,76.99,77.07,76.94,77.0,13582.0,53.4944,53.55,53.4597,53.5014,13582.0
2015-09-24 12:15:00,76.99,77.12,76.96,77.08,8353.0,53.4944,53.5848,53.4736,53.557,8353.0
2015-09-24 12:20:00,77.09,77.28,77.07,77.23,30170.0,53.5639,53.6959,53.55,53.6612,30170.0
2015-09-24 12:25:00,77.25,77.34,77.21,77.34,26034.0,53.6751,53.7376,53.6473,53.7376,26034.0
2015-09-24 12:30:00,77.37,77.53,77.35,77.45,15592.0,53.7585,53.8696,53.7446,53.814,15592.0
2015-09-24 12:35:00,77.42,77.44,77.26,77.29,16621.0,53.7932,53.8071,53.682,53.7029,16621.0
2015-09-24 12:40:00,77.26,77.36,77.19,77.21,15124.0,53.682,53.7515,53.6334,53.6473,15124.0
2015-09-24 12:45:00,77.18,77.21,77.14,77.18,10625.0,53.6264,53.6473,53.5986,53.6264,10625.0
2015-09-24 12:50:00,77.21,77.26,77.14,77.15,11602.0,53.6473,53.682,53.5986,53.6056,11602.0
2015-09-24 12:55:00,77.15,77.18,77.0,77.02,10311.0,53.6056,53.6264,53.5014,53.5153,10311.0
2015-09-24 13:00:00,77.04,77.12,76.97,76.99,15795.0,53.5292,53.5848,53.4805,53.4944,15795.0
2015-09-24 13:05:00,76.99,77.21,76.99,77.19,10744.0,53.4944,53.6473,53.4944,53.6334,10744.0
2015-09-24 13:10:00,77.18,77.35,77.17,77.29,20622.0,53.6264,53.7446,53.6195,53.7029,20622.0
2015-09-24 13:15:00,77.29,77.29,77.08,77.11,9710.0,53.7029,53.7029,53.557,53.5778,9710.0
2015-09-24 13:20:00,77.11,77.17,77.06,77.06,16195.0,53.5778,53.6195,53.5431,53.5431,16195.0
2015-09-24 13:25:00,77.06,77.07,76.95,77.0,31713.0,53.5431,53.55,53.4666,53.5014,31713.0
2015-09-24 13:30:00,77.02,77.09,76.91,77.07,23285.0,53.5153,53.5639,53.4388,53.55,23285.0
2015-09-24 13:35:00,77.09,77.17,77.07,77.07,13054.0,53.5639,53.6195,53.55,53.55,13054.0
2015-09-24 13:40:00,77.07,77.2,77.01,77.16,12852.0,53.55,53.6403,53.5083,53.6125,12852.0
2015-09-24 13:45:00,77.18,77.3,77.11,77.3,12107.0,53.6264,53.7098,53.5778,53.7098,12107.0
2015-09-24 13:50:00,77.31,77.46,77.3,77.39,14212.0,53.7168,53.821,53.7098,53.7724,14212.0
2015-09-24 13:55:00,77.39,77.45,77.29,77.34,11126.0,53.7724,53.814,53.7029,53.7376,11126.0
2015-09-24 14:00:00,77.33,77.34,77.26,77.27,10157.0,53.7307,53.7376,53.682,53.689,10157.0
2015-09-24 14:05:00,77.27,77.45,77.27,77.42,11775.0,53.689,53.814,53.689,53.7932,11775.0
2015-09-24 14:10:00,77.4,77.46,77.36,77.4,14283.0,53.7793,53.821,53.7515,53.7793,14283.0
2015-09-24 14:15:00,77.41,77.53,77.4,77.51,25375.0,53.7863,53.8696,53.7793,53.8557,25375.0
2015-09-24 14:20:00,77.51,77.67,77.48,77.6,27793.0,53.8557,53.9669,53.8349,53.9183,27793.0
2015-09-24 14:25:00,77.62,77.77,77.6,77.76,22514.0,53.9322,54.0364,53.9183,54.0294,22514.0
2015-09-24 14:30:00,77.77,77.87,77.77,77.81,23693.0,54.0364,54.1059,54.0364,54.0642,23693.0
2015-09-24 14:35:00,77.8,77.84,77.78,77.84,16810.0,54.0572,54.085,54.0433,54.085,16810.0
2015-09-24 14:40:00,77.84,77.94,77.8,77.84,27642.0,54.085,54.1545,54.0572,54.085,27642.0
2015-09-24 14:45:00,77.85,78.2,77.81,78.2,29362.0,54.092,54.3352,54.0642,54.3352,29362.0
2015-09-24 14:50:00,78.19,78.25,78.1,78.19,19487.0,54.3282,54.3699,54.2657,54.3282,19487.0
2015-09-24 14:55:00,78.2,78.42,78.18,78.26,19426.0,54.3352,54.488,54.3213,54.3769,19426.0
2015-09-24 15:00:00,78.27,78.38,78.23,78.23,29866.0,54.3838,54.4602,54.356,54.356,29866.0
2015-09-24 15:05:00,78.23,78.27,78.0,78.01,41969.0,54.356,54.3838,54.1962,54.2031,41969.0
2015-09-24 15:10:00,78.05,78.2,77.92,78.16,25738.0,54.2309,54.3352,54.1406,54.3074,25738.0
2015-09-24 15:15:00,78.15,78.29,78.15,78.26,24095.0,54.3004,54.3977,54.3004,54.3769,24095.0
2015-09-24 15:20:00,78.28,78.37,78.23,78.23,23951.0,54.3907,54.4533,54.356,54.356,23951.0
2015-09-24 15:25:00,78.24,78.4,78.19,78.33,38693.0,54.363,54.4741,54.3282,54.4255,38693.0
2015-09-24 15:30:00,78.34,78.36,78.16,78.19,27581.0,54.4324,54.4463,54.3074,54.3282,27581.0
2015-09-24 15:35:00,78.18,78.24,78.03,78.06,44859.0,54.3213,54.363,54.217,54.2379,44859.0
2015-09-24 15:40:00,78.05,78.11,77.95,77.96,105014.0,54.2309,54.2726,54.1615,54.1684,105014.0
2015-09-24 15:45:00,77.95,77.95,77.79,77.84,114997.0,54.1615,54.1615,54.0503,54.085,114997.0
2015-09-24 15:50:00,77.83,77.84,77.62,77.65,200732.0,54.0781,54.085,53.9322,53.953,200732.0
2015-09-24 15:55:00,77.66,77.8,77.6,77.65,371421.0,53.96,54.0572,53.9183,53.953,371421.0
2015-09-25 09:30:00,78.18,78.5,77.87,77.96,69102.0,54.3213,54.5436,54.1059,54.1684,69102.0
2015-09-25 09:35:00,77.85,78.0,77.76,77.76,30109.0,54.092,54.1962,54.0294,54.0294,30109.0
2015-09-25 09:40:00,77.76,78.0,77.57,77.86,21408.0,54.0294,54.1962,53.8974,54.0989,21408.0
2015-09-25 09:45:00,77.89,78.05,77.77,78.05,50923.0,54.1198,54.2309,54.0364,54.2309,50923.0
2015-09-25 09:50:00,78.06,78.33,78.02,78.22,59791.0,54.2379,54.4255,54.2101,54.3491,59791.0
2015-09-25 09:55:00,78.27,78.37,78.24,78.3,30018.0,54.3838,54.4533,54.363,54.4046,30018.0
2015-09-25 10:00:00,78.32,78.41,77.97,78.2,24813.0,54.4185,54.4811,54.1754,54.3352,24813.0
2015-09-25 10:05:00,78.21,78.21,77.94,78.07,15802.0,54.3421,54.3421,54.1545,54.2448,15802.0
2015-09-25 10:10:00,78.07,78.2,78.01,78.15,28920.0,54.2448,54.3352,54.2031,54.3004,28920.0
2015-09-25 10:15:00,78.13,78.13,77.87,77.94,26208.0,54.2865,54.2865,54.1059,54.1545,26208.0
2015-09-25 10:20:00,77.96,78.07,77.77,77.82,22428.0,54.1684,54.2448,54.0364,54.0711,22428.0
2015-09-25 10:25:00,77.83,77.89,77.69,77.75,20430.0,54.0781,54.1198,53.9808,54.0225,20430.0
2015-09-25 10:30:00,77.74,77.8,77.58,77.7,20085.0,54.0155,54.0572,53.9044,53.9877,20085.0
2015-09-25 10:35:00,77.71,77.84,77.65,77.8,19027.0,53.9947,54.085,53.953,54.0572,19027.0
2015-09-25 10:40:00,77.81,77.83,77.57,77.57,21364.0,54.0642,54.0781,53.8974,53.8974,21364.0
2015-09-25 10:45:00,77.61,77.72,77.53,77.7,17324.0,53.9252,54.0016,53.8696,53.9877,17324.0
2015-09-25 10:50:00,77.74,77.84,77.74,77.83,19183.0,54.0155,54.085,54.0155,54.0781,19183.0
2015-09-25 10:55:00,77.82,77.94,77.82,77.91,17834.0,54.0711,54.1545,54.0711,54.1337,17834.0
2015-09-25 11:00:00,77.9,77.91,77.73,77.78,11412.0,54.1267,54.1337,54.0086,54.0433,11412.0
2015-09-25 11:05:00,77.77,77.88,77.75,77.88,20044.0,54.0364,54.1128,54.0225,54.1128,20044.0
2015-09-25 11:10:00,77.88,77.96,77.86,77.95,15628.0,54.1128,54.1684,54.0989,54.1615,15628.0
2015-09-25 11:15:00,77.94,77.97,77.88,77.89,17644.0,54.1545,54.1754,54.1128,54.1198,17644.0
2015-09-25 11:20:00,77.88,77.94,77.85,77.93,22079.0,54.1128,54.1545,54.092,54.1476,22079.0
2015-09-25 11:25:00,77.94,78.21,77.93,78.19,47631.0,54.1545,54.3421,54.1476,54.3282,47631.0
2015-09-25 11:30:00,78.2,78.25,78.08,78.1,18856.0,54.3352,54.3699,54.2518,54.2657,18856.0
2015-09-25 11:35:00,78.09,78.16,77.92,78.06,21880.0,54.2587,54.3074,54.1406,54.2379,21880.0
2015-09-25 11:40:00,78.08,78.27,78.07,78.16,23295.0,54.2518,54.3838,54.2448,54.3074,23295.0
2015-09-25 11:45:00,78.15,78.31,78.12,78.22,37983.0,54.3004,54.4116,54.2796,54.3491,37983.0
2015-09-25 11:50:00,78.19,78.23,78.09,78.11,19919.0,54.3282,54.356,54.2587,54.2726,19919.0
2015-09-25 11:55:00,78.08,78.21,78.08,78.21,16971.0,54.2518,54.3421,54.2518,54.3421,16971.0
2015-09-25 12:00:00,78.21,78.21,78.08,78.16,34414.0,54.3421,54.3421,54.2518,54.3074,34414.0
2015-09-25 12:05:00,78.14,78.25,78.07,78.08,42058.0,54.2935,54.3699,54.2448,54.2518,42058.0
2015-09-25 12:10:00,78.08,78.1,78.0,78.05,24829.0,54.2518,54.2657,54.1962,54.2309,24829.0
2015-09-25 12:15:00,78.05,78.05,77.77,77.77,18949.0,54.2309,54.2309,54.0364,54.0364,18949.0
2015-09-25 12:20:00,77.79,77.79,77.6,77.64,31289.0,54.0503,54.0503,53.9183,53.9461,31289.0
2015-09-25 12:25:00,77.65,77.76,77.6,77.73,21165.0,53.953,54.0294,53.9183,54.0086,21165.0
2015-09-25 12:30:00,77.7,77.76,77.68,77.74,20116.0,53.9877,54.0294,53.9739,54.0155,20116.0
2015-09-25 12:35:00,77.72,77.77,77.69,77.75,18616.0,54.0016,54.0364,53.9808,54.0225,18616.0
2015-09-25 12:40:00,77.74,77.98,77.71,77.98,28839.0,54.0155,54.1823,53.9947,54.1823,28839.0
2015-09-25 12:45:00,77.97,78.01,77.93,77.96,26665.0,54.1754,54.2031,54.1476,54.1684,26665.0
2015-09-25 12:50:00,77.96,78.11,77.96,78.09,12867.0,54.1684,54.2726,54.1684,54.2587,12867.0
2015-09-25 12:55:00,78.07,78.12,78.01,78.03,9228.0,54.2448,54.2796,54.2031,54.217,9228.0
2015-09-25 13:00:00,78.04,78.2,78.04,78.17,13739.0,54.224,54.3352,54.224,54.3143,13739.0
2015-09-25 13:05:00,78.14,78.29,78.09,78.25,29125.0,54.2935,54.3977,54.2587,54.3699,29125.0
2015-09-25 13:10:00,78.23,78.37,78.21,78.37,15030.0,54.356,54.4533,54.3421,54.4533,15030.0
2015-09-25 13:15:00,78.39,78.41,78.33,78.33,11947.0,54.4672,54.4811,54.4255,54.4255,11947.0
2015-09-25 13:20:00,78.36,78.4,78.31,78.4,15390.0,54.4463,54.4741,54.4116,54.4741,15390.0
2015-09-25 13:25:00,78.39,78.42,78.36,78.4,14309.0,54.4672,54.488,54.4463,54.4741,14309.0
2015-09-25 13:30:00,78.41,78.5,78.4,78.49,17899.0,54.4811,54.5436,54.4741,54.5367,17899.0
2015-09-25 13:35:00,78.5,78.51,78.43,78.47,17932.0,54.5436,54.5506,54.495,54.5228,17932.0
2015-09-25 13:40:00,78.45,78.49,78.44,78.44,17643.0,54.5089,54.5367,54.5019,54.5019,17643.0
2015-09-25 13:45:00,78.43,78.47,78.37,78.46,26507.0,54.495,54.5228,54.4533,54.5158,26507.0
2015-09-25 13:50:00,78.46,78.53,78.46,78.51,16069.0,54.5158,54.5645,54.5158,54.5506,16069.0
2015-09-25 13:55:00,78.52,78.71,78.52,78.66,31875.0,54.5575,54.6895,54.5575,54.6548,31875.0
2015-09-25 14:00:00,78.65,78.72,78.63,78.65,25076.0,54.6478,54.6965,54.6339,54.6478,25076.0
2015-09-25 14:05:00,78.65,78.75,78.63,78.72,23223.0,54.6478,54.7173,54.6339,54.6965,23223.0
2015-09-25 14:10:00,78.73,78.8,78.61,78.63,48309.0,54.7034,54.7521,54.62,54.6339,48309.0
2015-09-25 14:15:00,78.63,78.66,78.31,78.31,23616.0,54.6339,54.6548,54.4116,54.4116,23616.0
2015-09-25 14:20:00,78.31,78.35,78.13,78.14,34972.0,54.4116,54.4394,54.2865,54.2935,34972.0
2015-09-25 14:25:00,78.16,78.19,77.94,77.98,39858.0,54.3074,54.3282,54.1545,54.1823,39858.0
2015-09-25 14:30:00,77.98,78.01,77.88,77.92,46513.0,54.1823,54.2031,54.1128,54.1406,46513.0
2015-09-25 14:35:00,77.9,78.02,77.9,77.97,47410.0,54.1267,54.2101,54.1267,54.1754,47410.0
2015-09-25 14:40:00,77.97,77.98,77.74,77.76,31465.0,54.1754,54.1823,54.0155,54.0294,31465.0
2015-09-25 14:45:00,77.78,77.91,77.63,77.63,21736.0,54.0433,54.1337,53.9391,53.9391,21736.0
2015-09-25 14:50:00,77.62,77.67,77.52,77.62,40023.0,53.9322,53.9669,53.8627,53.9322,40023.0
2015-09-25 14:55:00,77.63,77.78,77.58,77.74,38686.0,53.9391,54.0433,53.9044,54.0155,38686.0
2015-09-25 15:00:00,77.74,77.75,77.54,77.59,38992.0,54.0155,54.0225,53.8766,53.9113,38992.0
2015-09-25 15:05:00,77.6,77.62,77.4,77.4,52343.0,53.9183,53.9322,53.7793,53.7793,52343.0
2015-09-25 15:10:00,77.41,77.41,77.26,77.29,33425.0,53.7863,53.7863,53.682,53.7029,33425.0
2015-09-25 15:15:00,77.3,77.5,77.3,77.4,45306.0,53.7098,53.8488,53.7098,53.7793,45306.0
2015-09-25 15:20:00,77.4,77.54,77.39,77.54,68094.0,53.7793,53.8766,53.7724,53.8766,68094.0
2015-09-25 15:25:00,77.55,77.71,77.55,77.67,69956.0,53.8835,53.9947,53.8835,53.9669,69956.0
2015-09-25 15:30:00,77.66,77.8,77.61,77.79,59328.0,53.96,54.0572,53.9252,54.0503,59328.0
2015-09-25 15:35:00,77.79,77.84,77.66,77.74,59417.0,54.0503,54.085,53.96,54.0155,59417.0
2015-09-25 15:40:00,77.74,78.02,77.73,78.02,71023.0,54.0155,54.2101,54.0086,54.2101,71023.0
2015-09-25 15:45:00,78.07,78.16,77.99,78.11,97496.0,54.2448,54.3074,54.1892,54.2726,97496.0
2015-09-25 15:50:00,78.11,78.11,77.88,77.94,82838.0,54.2726,54.2726,54.1128,54.1545,82838.0
2015-09-25 15:55:00,77.94,78.06,77.91,77.96,205795.0,54.1545,54.2379,54.1337,54.1684,205795.0
2015-09-28 09:30:00,77.44,77.84,77.31,77.67,51071.0,53.8071,54.085,53.7168,53.9669,51071.0
2015-09-28 09:35:00,77.64,77.87,77.58,77.67,50648.0,53.9461,54.1059,53.9044,53.9669,50648.0
2015-09-28 09:40:00,77.7,77.99,77.63,77.96,54518.0,53.9877,54.1892,53.9391,54.1684,54518.0
2015-09-28 09:45:00,77.94,78.04,77.8,77.82,27307.0,54.1545,54.224,54.0572,54.0711,27307.0
2015-09-28 09:50:00,77.87,78.07,77.73,77.73,36587.0,54.1059,54.2448,54.0086,54.0086,36587.0
2015-09-28 09:55:00,77.72,77.73,77.54,77.55,17595.0,54.0016,54.0086,53.8766,53.8835,17595.0
2015-09-28 10:00:00,77.53,77.64,77.45,77.5,65138.0,53.8696,53.9461,53.814,53.8488,65138.0
2015-09-28 10:05:00,77.49,77.5,77.19,77.23,49346.0,53.8418,53.8488,53.6334,53.6612,49346.0
2015-09-28 10:10:00,77.24,77.32,77.06,77.17,76019.0,53.6681,53.7237,53.5431,53.6195,76019.0
2015-09-28 10:15:00,77.19,77.19,76.76,76.76,58213.0,53.6334,53.6334,53.3346,53.3346,58213.0
2015-09-28 10:20:00,76.72,76.74,76.51,76.62,56914.0,53.3068,53.3207,53.1609,53.2373,56914.0
2015-09-28 10:25:00,76.64,76.87,76.51,76.87,66304.0,53.2512,53.411,53.1609,53.411,66304.0
2015-09-28 10:30:00,76.81,76.84,76.65,76.72,13715.0,53.3694,53.3902,53.2582,53.3068,13715.0
2015-09-28 10:35:00,76.69,76.86,76.64,76.73,13514.0,53.286,53.4041,53.2512,53.3138,13514.0
2015-09-28 10:40:00,76.76,76.76,76.53,76.66,20283.0,53.3346,53.3346,53.1748,53.2651,20283.0
2015-09-28 10:45:00,76.66,76.66,76.31,76.45,38805.0,53.2651,53.2651,53.0219,53.1192,38805.0
2015-09-28 10:50:00,76.48,76.68,76.34,76.61,18728.0,53.1401,53.279,53.0428,53.2304,18728.0
2015-09-28 10:55:00,76.66,76.8,76.61,76.66,27347.0,53.2651,53.3624,53.2304,53.2651,27347.0
2015-09-28 11:00:00,76.66,76.67,76.53,76.66,28422.0,53.2651,53.2721,53.1748,53.2651,28422.0
2015-09-28 11:05:00,76.67,76.74,76.48,76.48,25711.0,53.2721,53.3207,53.1401,53.1401,25711.0
2015-09-28 11:10:00,76.48,76.52,76.27,76.29,17893.0,53.1401,53.1679,52.9942,53.008,17893.0
2015-09-28 11:15:00,76.29,76.34,76.22,76.3,36261.0,53.008,53.0428,52.9594,53.015,36261.0
2015-09-28 11:20:00,76.25,76.39,76.17,76.17,20232.0,52.9803,53.0775,52.9247,52.9247,20232.0
2015-09-28 11:25:00,76.18,76.18,75.66,75.71,69280.0,52.9316,52.9316,52.5703,52.6051,69280.0
2015-09-28 11:30:00,75.74,75.91,75.72,75.81,18498.0,52.6259,52.744,52.612,52.6745,18498.0
2015-09-28 11:35:00,75.8,75.87,75.62,75.69,78714.0,52.6676,52.7162,52.5425,52.5912,78714.0
2015-09-28 11:40:00,75.69,75.75,75.62,75.63,40878.0,52.5912,52.6328,52.5425,52.5495,40878.0
2015-09-28 11:45:00,75.63,75.69,75.59,75.61,25462.0,52.5495,52.5912,52.5217,52.5356,25462.0
2015-09-28 11:50:00,75.61,75.67,75.54,75.6,40781.0,52.5356,52.5773,52.4869,52.5286,40781.0
2015-09-28 11:55:00,75.57,75.68,75.52,75.52,29177.0,52.5078,52.5842,52.473,52.473,29177.0
2015-09-28 12:00:00,75.52,75.55,75.41,75.51,54090.0,52.473,52.4939,52.3966,52.4661,54090.0
2015-09-28 12:05:00,75.56,75.57,75.45,75.51,12827.0,52.5008,52.5078,52.4244,52.4661,12827.0
2015-09-28 12:10:00,75.51,75.53,75.32,75.36,27124.0,52.4661,52.48,52.3341,52.3619,27124.0
2015-09-28 12:15:00,75.35,75.44,75.32,75.34,26682.0,52.3549,52.4174,52.3341,52.348,26682.0
2015-09-28 12:20:00,75.34,75.45,75.31,75.44,12308.0,52.348,52.4244,52.3271,52.4174,12308.0
2015-09-28 12:25:00,75.46,75.53,75.43,75.43,10382.0,52.4313,52.48,52.4105,52.4105,10382.0
2015-09-28 12:30:00,75.42,75.47,75.3,75.35,15945.0,52.4036,52.4383,52.3202,52.3549,15945.0
2015-09-28 12:35:00,75.36,75.47,75.34,75.39,17941.0,52.3619,52.4383,52.348,52.3827,17941.0
2015-09-28 12:40:00,75.39,75.42,75.34,75.35,13189.0,52.3827,52.4036,52.348,52.3549,13189.0
2015-09-28 12:45:00,75.35,75.35,75.24,75.32,20598.0,52.3549,52.3549,52.2785,52.3341,20598.0
2015-09-28 12:50:00,75.31,75.32,75.23,75.25,23994.0,52.3271,52.3341,52.2715,52.2854,23994.0
2015-09-28 12:55:00,75.26,75.31,75.23,75.24,31947.0,52.2924,52.3271,52.2715,52.2785,31947.0
2015-09-28 13:00:00,75.24,75.34,75.23,75.28,20208.0,52.2785,52.348,52.2715,52.3063,20208.0
2015-09-28 13:05:00,75.28,75.34,75.17,75.17,27772.0,52.3063,52.348,52.2298,52.2298,27772.0
2015-09-28 13:10:00,75.17,75.18,75.06,75.1,41207.0,52.2298,52.2368,52.1534,52.1812,41207.0
2015-09-28 13:15:00,75.11,75.12,75.02,75.05,18203.0,52.1882,52.1951,52.1256,52.1465,18203.0
2015-09-28 13:20:00,75.06,75.11,75.01,75.07,25411.0,52.1534,52.1882,52.1187,52.1604,25411.0
2015-09-28 13:25:00,75.06,75.1,74.85,74.95,71252.0,52.1534,52.1812,52.0075,52.077,71252.0
2015-09-28 13:30:00,74.96,75.03,74.87,74.9,34357.0,52.0839,52.1326,52.0214,52.0422,34357.0
2015-09-28 13:35:00,74.89,75.02,74.87,74.9,17367.0,52.0353,52.1256,52.0214,52.0422,17367.0
2015-09-28 13:40:00,74.9,74.91,74.8,74.84,14239.0,52.0422,52.0492,51.9728,52.0006,14239.0
2015-09-28 13:45:00,74.82,74.9,74.77,74.85,21477.0,51.9867,52.0422,51.9519,52.0075,21477.0
2015-09-28 13:50:00,74.86,74.89,74.77,74.78,22711.0,52.0145,52.0353,51.9519,51.9589,22711.0
2015-09-28 13:55:00,74.78,74.83,74.72,74.77,33154.0,51.9589,51.9936,51.9172,51.9519,33154.0
2015-09-28 14:00:00,74.77,74.8,74.64,74.65,22886.0,51.9519,51.9728,51.8616,51.8685,22886.0
2015-09-28 14:05:00,74.63,74.64,74.5,74.59,46023.0,51.8546,51.8616,51.7643,51.8268,46023.0
2015-09-28 14:10:00,74.6,74.6,74.4,74.44,47678.0,51.8338,51.8338,51.6948,51.7226,47678.0
2015-09-28 14:15:00,74.44,74.44,74.12,74.13,102895.0,51.7226,51.7226,51.5003,51.5072,102895.0
2015-09-28 14:20:00,74.13,74.24,74.05,74.2,68615.0,51.5072,51.5837,51.4516,51.5559,68615.0
2015-09-28 14:25:00,74.22,74.34,74.18,74.34,26234.0,51.5698,51.6531,51.542,51.6531,26234.0
2015-09-28 14:30:00,74.35,74.36,74.25,74.3,51962.0,51.6601,51.667,51.5906,51.6254,51962.0
2015-09-28 14:35:00,74.31,74.46,74.29,74.46,36824.0,51.6323,51.7365,51.6184,51.7365,36824.0
2015-09-28 14:40:00,74.46,74.55,74.4,74.55,43001.0,51.7365,51.7991,51.6948,51.7991,43001.0
2015-09-28 14:45:00,74.56,74.56,74.36,74.4,31394.0,51.806,51.806,51.667,51.6948,31394.0
2015-09-28 14:50:00,74.38,74.39,74.15,74.19,43332.0,51.6809,51.6879,51.5211,51.5489,43332.0
2015-09-28 14:55:00,74.19,74.29,74.13,74.24,46491.0,51.5489,51.6184,51.5072,51.5837,46491.0
2015-09-28 15:00:00,74.26,74.28,74.12,74.27,36472.0,51.5976,51.6115,51.5003,51.6045,36472.0
2015-09-28 15:05:00,74.28,74.29,74.06,74.06,51290.0,51.6115,51.6184,51.4586,51.4586,51290.0
2015-09-28 15:10:00,74.06,74.11,73.96,74.09,89782.0,51.4586,51.4933,51.3891,51.4794,89782.0
2015-09-28 15:15:00,74.08,74.24,74.0,74.21,73630.0,51.4725,51.5837,51.4169,51.5628,73630.0
2015-09-28 15:20:00,74.21,74.21,74.0,74.08,65343.0,51.5628,51.5628,51.4169,51.4725,65343.0
2015-09-28 15:25:00,74.09,74.14,73.93,73.99,68370.0,51.4794,51.5142,51.3683,51.41,68370.0
2015-09-28 15:30:00,73.98,74.22,73.98,74.19,59820.0,51.403,51.5698,51.403,51.5489,59820.0
2015-09-28 15:35:00,74.19,74.41,74.18,74.24,79372.0,51.5489,51.7018,51.542,51.5837,79372.0
2015-09-28 15:40:00,74.23,74.44,74.22,74.38,52933.0,51.5767,51.7226,51.5698,51.6809,52933.0
2015-09-28 15:45:00,74.38,74.43,74.28,74.37,87071.0,51.6809,51.7157,51.6115,51.674,87071.0
2015-09-28 15:50:00,74.37,74.45,74.33,74.39,112088.0,51.674,51.7296,51.6462,51.6879,112088.0
2015-09-28 15:55:00,74.38,74.39,74.01,74.09,281600.0,51.6809,51.6879,51.4239,51.4794,281600.0
2015-09-29 09:30:00,74.81,75.83,74.75,75.73,106915.0,51.9797,52.6884,51.938,52.6189,106915.0
2015-09-29 09:35:00,75.8,75.86,75.37,75.41,60284.0,52.6676,52.7093,52.3688,52.3966,60284.0
2015-09-29 09:40:00,75.43,75.54,74.81,74.87,63740.0,52.4105,52.4869,51.9797,52.0214,63740.0
2015-09-29 09:45:00,74.85,75.09,74.8,74.86,46348.0,52.0075,52.1743,51.9728,52.0145,46348.0
2015-09-29 09:50:00,74.87,75.44,74.86,75.4,68466.0,52.0214,52.4174,52.0145,52.3897,68466.0
2015-09-29 09:55:00,75.38,75.56,75.34,75.44,96182.0,52.3758,52.5008,52.348,52.4174,96182.0
2015-09-29 10:00:00,75.44,75.59,75.23,75.23,116311.0,52.4174,52.5217,52.2715,52.2715,116311.0
2015-09-29 10:05:00,75.28,75.53,75.28,75.35,43243.0,52.3063,52.48,52.3063,52.3549,43243.0
2015-09-29 10:10:00,75.34,75.53,75.34,75.48,37787.0,52.348,52.48,52.348,52.4452,37787.0
2015-09-29 10:15:00,75.46,75.48,75.32,75.35,60905.0,52.4313,52.4452,52.3341,52.3549,60905.0
2015-09-29 10:20:00,75.35,75.48,75.34,75.45,40311.0,52.3549,52.4452,52.348,52.4244,40311.0
2015-09-29 10:25:00,75.45,75.84,75.44,75.84,61833.0,52.4244,52.6954,52.4174,52.6954,61833.0
2015-09-29 10:30:00,75.85,75.99,75.83,75.99,47754.0,52.7023,52.7996,52.6884,52.7996,47754.0
2015-09-29 10:35:00,75.98,75.99,75.89,75.96,36715.0,52.7927,52.7996,52.7301,52.7788,36715.0
2015-09-29 10:40:00,75.95,75.95,75.69,75.71,56783.0,52.7718,52.7718,52.5912,52.6051,56783.0
2015-09-29 10:45:00,75.72,75.78,75.55,75.56,33809.0,52.612,52.6537,52.4939,52.5008,33809.0
2015-09-29 10:50:00,75.55,75.64,75.44,75.64,31635.0,52.4939,52.5564,52.4174,52.5564,31635.0
2015-09-29 10:55:00,75.65,75.78,75.61,75.77,32487.0,52.5634,52.6537,52.5356,52.6467,32487.0
2015-09-29 11:00:00,75.8,75.96,75.67,75.95,29875.0,52.6676,52.7788,52.5773,52.7718,29875.0
2015-09-29 11:05:00,75.94,75.97,75.74,75.74,32124.0,52.7649,52.7857,52.6259,52.6259,32124.0
2015-09-29 11:10:00,75.72,75.81,75.52,75.56,31432.0,52.612,52.6745,52.473,52.5008,31432.0
2015-09-29 11:15:00,75.56,75.58,75.28,75.32,70368.0,52.5008,52.5147,52.3063,52.3341,70368.0
2015-09-29 11:20:00,75.33,75.37,75.26,75.32,23682.0,52.341,52.3688,52.2924,52.3341,23682.0
2015-09-29 11:25:00,75.3,75.44,75.22,75.33,21364.0,52.3202,52.4174,52.2646,52.341,21364.0
2015-09-29 11:30:00,75.31,75.35,75.08,75.09,25469.0,52.3271,52.3549,52.1673,52.1743,25469.0
2015-09-29 11:35:00,75.12,75.18,75.0,75.16,31329.0,52.1951,52.2368,52.1117,52.2229,31329.0
2015-09-29 11:40:00,75.17,75.19,75.07,75.08,36503.0,52.2298,52.2437,52.1604,52.1673,36503.0
2015-09-29 11:45:00,75.1,75.3,75.05,75.23,45549.0,52.1812,52.3202,52.1465,52.2715,45549.0
2015-09-29 11:50:00,75.24,75.49,75.22,75.44,38006.0,52.2785,52.4522,52.2646,52.4174,38006.0
2015-09-29 11:55:00,75.44,75.44,75.19,75.22,47353.0,52.4174,52.4174,52.2437,52.2646,47353.0
2015-09-29 12:00:00,75.21,75.34,75.19,75.32,48683.0,52.2576,52.348,52.2437,52.3341,48683.0
2015-09-29 12:05:00,75.34,75.44,75.32,75.39,27344.0,52.348,52.4174,52.3341,52.3827,27344.0
2015-09-29 12:10:00,75.35,75.41,75.26,75.35,27958.0,52.3549,52.3966,52.2924,52.3549,27958.0
2015-09-29 12:15:00,75.37,75.71,75.37,75.48,29019.0,52.3688,52.6051,52.3688,52.4452,29019.0
2015-09-29 12:20:00,75.5,75.58,75.41,75.53,23402.0,52.4591,52.5147,52.3966,52.48,23402.0
2015-09-29 12:25:00,75.56,75.71,75.56,75.71,15614.0,52.5008,52.6051,52.5008,52.6051,15614.0
2015-09-29 12:30:00,75.71,75.76,75.48,75.59,33855.0,52.6051,52.6398,52.4452,52.5217,33855.0
2015-09-29 12:35:00,75.61,75.62,75.35,75.37,24664.0,52.5356,52.5425,52.3549,52.3688,24664.0
2015-09-29 12:40:00,75.35,75.36,75.21,75.33,20941.0,52.3549,52.3619,52.2576,52.341,20941.0
2015-09-29 12:45:00,75.33,75.38,75.07,75.2,19791.0,52.341,52.3758,52.1604,52.2507,19791.0
2015-09-29 12:50:00,75.19,75.21,75.1,75.19,15445.0,52.2437,52.2576,52.1812,52.2437,15445.0
2015-09-29 12:55:00,75.15,75.16,75.02,75.05,21851.0,52.216,52.2229,52.1256,52.1465,21851.0
2015-09-29 13:00:00,75.06,75.17,75.01,75.11,28827.0,52.1534,52.2298,52.1187,52.1882,28827.0
2015-09-29 13:05:00,75.11,75.29,75.08,75.26,20078.0,52.1882,52.3132,52.1673,52.2924,20078.0
2015-09-29 13:10:00,75.28,75.32,75.19,75.21,18285.0,52.3063,52.3341,52.2437,52.2576,18285.0
2015-09-29 13:15:00,75.23,75.41,75.16,75.41,12830.0,52.2715,52.3966,52.2229,52.3966,12830.0
2015-09-29 13:20:00,75.41,75.47,75.32,75.39,15683.0,52.3966,52.4383,52.3341,52.3827,15683.0
2015-09-29 13:25:00,75.37,75.41,75.23,75.33,35776.0,52.3688,52.3966,52.2715,52.341,35776.0
2015-09-29 13:30:00,75.32,75.53,75.32,75.41,18487.0,52.3341,52.48,52.3341,52.3966,18487.0
2015-09-29 13:35:00,75.41,75.44,75.32,75.35,23536.0,52.3966,52.4174,52.3341,52.3549,23536.0
2015-09-29 13:40:00,75.35,75.56,75.34,75.52,16885.0,52.3549,52.5008,52.348,52.473,16885.0
2015-09-29 13:45:00,75.52,75.58,75.38,75.38,15565.0,52.473,52.5147,52.3758,52.3758,15565.0
2015-09-29 13:50:00,75.38,75.39,75.2,75.24,13331.0,52.3758,52.3827,52.2507,52.2785,13331.0
2015-09-29 13:55:00,75.22,75.39,75.22,75.39,14884.0,52.2646,52.3827,52.2646,52.3827,14884.0
2015-09-29 14:00:00,75.38,75.41,75.26,75.29,25654.0,52.3758,52.3966,52.2924,52.3132,25654.0
2015-09-29 14:05:00,75.29,75.33,75.21,75.28,20395.0,52.3132,52.341,52.2576,52.3063,20395.0
2015-09-29 14:10:00,75.28,75.33,75.15,75.16,29000.0,52.3063,52.341,52.216,52.2229,29000.0
2015-09-29 14:15:00,75.19,75.29,75.15,75.27,15587.0,52.2437,52.3132,52.216,52.2993,15587.0
2015-09-29 14:20:00,75.27,75.33,75.23,75.27,26419.0,52.2993,52.341,52.2715,52.2993,26419.0
2015-09-29 14:25:00,75.24,75.33,75.1,75.29,44737.0,52.2785,52.341,52.1812,52.3132,44737.0
2015-09-29 14:30:00,75.28,75.35,75.24,75.27,19093.0,52.3063,52.3549,52.2785,52.2993,19093.0
2015-09-29 14:35:00,75.28,75.3,75.21,75.24,20816.0,52.3063,52.3202,52.2576,52.2785,20816.0
2015-09-29 14:40:00,75.23,75.28,75.12,75.14,30956.0,52.2715,52.3063,52.1951,52.209,30956.0
2015-09-29 14:45:00,75.13,75.19,74.92,74.92,34095.0,52.2021,52.2437,52.0561,52.0561,34095.0
2015-09-29 14:50:00,74.9,74.97,74.82,74.86,27314.0,52.0422,52.0909,51.9867,52.0145,27314.0
2015-09-29 14:55:00,74.86,74.96,74.84,74.87,21959.0,52.0145,52.0839,52.0006,52.0214,21959.0
2015-09-29 15:00:00,74.83,74.86,74.64,74.75,31960.0,51.9936,52.0145,51.8616,51.938,31960.0
2015-09-29 15:05:00,74.76,74.92,74.7,74.85,38454.0,51.945,52.0561,51.9033,52.0075,38454.0
2015-09-29 15:10:00,74.88,74.95,74.78,74.8,89157.0,52.0283,52.077,51.9589,51.9728,89157.0
2015-09-29 15:15:00,74.8,74.83,74.58,74.62,35551.0,51.9728,51.9936,51.8199,51.8477,35551.0
2015-09-29 15:20:00,74.6,74.6,74.25,74.31,81318.0,51.8338,51.8338,51.5906,51.6323,81318.0
2015-09-29 15:25:00,74.31,74.48,74.3,74.4,35016.0,51.6323,51.7504,51.6254,51.6948,35016.0
2015-09-29 15:30:00,74.41,74.54,74.41,74.48,49916.0,51.7018,51.7921,51.7018,51.7504,49916.0
2015-09-29 15:35:00,74.45,74.62,74.37,74.51,286867.0,51.7296,51.8477,51.674,51.7713,286867.0
2015-09-29 15:40:00,74.5,74.54,74.38,74.41,152313.0,51.7643,51.7921,51.6809,51.7018,152313.0
2015-09-29 15:45:00,74.42,74.45,74.27,74.35,158859.0,51.7087,51.7296,51.6045,51.6601,158859.0
2015-09-29 15:50:00,74.36,74.5,74.31,74.33,172300.0,51.667,51.7643,51.6323,51.6462,172300.0
2015-09-29 15:55:00,74.34,74.55,74.34,74.49,204385.0,51.6531,51.7991,51.6531,51.7574,204385.0
2015-09-30 09:30:00,76.21,76.31,75.72,76.14,107992.0,52.9525,53.0219,52.612,52.9038,107992.0
2015-09-30 09:35:00,76.12,76.56,76.1,76.45,68363.0,52.8899,53.1957,52.876,53.1192,68363.0
2015-09-30 09:40:00,76.47,76.52,76.01,76.07,24037.0,53.1331,53.1679,52.8135,52.8552,24037.0
2015-09-30 09:45:00,76.01,76.32,75.89,76.27,33157.0,52.8135,53.0289,52.7301,52.9942,33157.0
2015-09-30 09:50:00,76.27,76.33,76.17,76.3,36432.0,52.9942,53.0358,52.9247,53.015,36432.0
2015-09-30 09:55:00,76.31,76.42,76.27,76.41,20921.0,53.0219,53.0984,52.9942,53.0914,20921.0
2015-09-30 10:00:00,76.41,76.78,76.41,76.77,71652.0,53.0914,53.3485,53.0914,53.3416,71652.0
2015-09-30 10:05:00,76.76,77.05,76.73,77.01,52280.0,53.3346,53.5361,53.3138,53.5083,52280.0
2015-09-30 10:10:00,77.01,77.12,76.83,76.91,49817.0,53.5083,53.5848,53.3833,53.4388,49817.0
2015-09-30 10:15:00,76.88,76.93,76.81,76.87,32002.0,53.418,53.4527,53.3694,53.411,32002.0
2015-09-30 10:20:00,76.9,77.13,76.9,77.06,57895.0,53.4319,53.5917,53.4319,53.5431,57895.0
2015-09-30 10:25:00,77.05,77.22,77.05,77.22,27045.0,53.5361,53.6542,53.5361,53.6542,27045.0
2015-09-30 10:30:00,77.18,77.2,76.65,76.83,70361.0,53.6264,53.6403,53.2582,53.3833,70361.0
2015-09-30 10:35:00,76.82,77.06,76.82,77.02,46103.0,53.3763,53.5431,53.3763,53.5153,46103.0
2015-09-30 10:40:00,77.04,77.28,76.97,77.13,33577.0,53.5292,53.6959,53.4805,53.5917,33577.0
2015-09-30 10:45:00,77.14,77.23,76.92,76.99,31141.0,53.5986,53.6612,53.4458,53.4944,31141.0
2015-09-30 10:50:00,77.0,77.09,76.74,76.77,30227.0,53.5014,53.5639,53.3207,53.3416,30227.0
2015-09-30 10:55:00,76.78,76.81,76.44,76.47,40164.0,53.3485,53.3694,53.1123,53.1331,40164.0
2015-09-30 11:00:00,76.5,76.53,76.33,76.35,28859.0,53.154,53.1748,53.0358,53.0497,28859.0
2015-09-30 11:05:00,76.35,76.51,76.2,76.25,113328.0,53.0497,53.1609,52.9455,52.9803,113328.0
2015-09-30 11:10:00,76.25,76.48,76.25,76.44,21992.0,52.9803,53.1401,52.9803,53.1123,21992.0
2015-09-30 11:15:00,76.44,76.53,76.29,76.35,18351.0,53.1123,53.1748,53.008,53.0497,18351.0
2015-09-30 11:20:00,76.32,76.32,76.14,76.24,16951.0,53.0289,53.0289,52.9038,52.9733,16951.0
2015-09-30 11:25:00,76.25,76.35,76.23,76.27,15728.0,52.9803,53.0497,52.9664,52.9942,15728.0
2015-09-30 11:30:00,76.27,76.33,76.22,76.31,19565.0,52.9942,53.0358,52.9594,53.0219,19565.0
2015-09-30 11:35:00,76.27,76.3,76.07,76.08,20341.0,52.9942,53.015,52.8552,52.8621,20341.0
2015-09-30 11:40:00,76.06,76.14,75.77,75.81,31483.0,52.8482,52.9038,52.6467,52.6745,31483.0
2015-09-30 11:45:00,75.82,75.98,75.82,75.88,19811.0,52.6815,52.7927,52.6815,52.7232,19811.0
2015-09-30 11:50:00,75.88,76.0,75.78,75.87,15625.0,52.7232,52.8066,52.6537,52.7162,15625.0
2015-09-30 11:55:00,75.83,75.97,75.83,75.93,12061.0,52.6884,52.7857,52.6884,52.7579,12061.0
2015-09-30 12:00:00,75.96,75.98,75.82,75.85,18641.0,52.7788,52.7927,52.6815,52.7023,18641.0
2015-09-30 12:05:00,75.85,75.85,75.63,75.64,21870.0,52.7023,52.7023,52.5495,52.5564,21870.0
2015-09-30 12:10:00,75.67,75.79,75.67,75.76,12860.0,52.5773,52.6606,52.5773,52.6398,12860.0
2015-09-30 12:15:00,75.75,75.76,75.64,75.75,19486.0,52.6328,52.6398,52.5564,52.6328,19486.0
2015-09-30 12:20:00,75.66,75.79,75.53,75.62,25306.0,52.5703,52.6606,52.48,52.5425,25306.0
2015-09-30 12:25:00,75.61,75.73,75.6,75.7,8956.0,52.5356,52.6189,52.5286,52.5981,8956.0
2015-09-30 12:30:00,75.7,75.8,75.64,75.8,14526.0,52.5981,52.6676,52.5564,52.6676,14526.0
2015-09-30 12:35:00,75.81,75.84,75.72,75.75,8792.0,52.6745,52.6954,52.612,52.6328,8792.0
2015-09-30 12:40:00,75.74,75.8,75.69,75.76,12921.0,52.6259,52.6676,52.5912,52.6398,12921.0
2015-09-30 12:45:00,75.74,75.74,75.48,75.52,13572.0,52.6259,52.6259,52.4452,52.473,13572.0
2015-09-30 12:50:00,75.52,75.62,75.45,75.62,10709.0,52.473,52.5425,52.4244,52.5425,10709.0
2015-09-30 12:55:00,75.6,75.79,75.55,75.77,10699.0,52.5286,52.6606,52.4939,52.6467,10699.0
2015-09-30 13:00:00,75.79,75.83,75.75,75.81,8243.0,52.6606,52.6884,52.6328,52.6745,8243.0
2015-09-30 13:05:00,75.83,75.93,75.81,75.86,16527.0,52.6884,52.7579,52.6745,52.7093,16527.0
2015-09-30 13:10:00,75.84,75.9,75.76,75.76,12086.0,52.6954,52.7371,52.6398,52.6398,12086.0
2015-09-30 13:15:00,75.73,76.01,75.73,76.0,26293.0,52.6189,52.8135,52.6189,52.8066,26293.0
2015-09-30 13:20:00,75.94,75.98,75.87,75.95,15968.0,52.7649,52.7927,52.7162,52.7718,15968.0
2015-09-30 13:25:00,75.97,76.0,75.88,75.97,14805.0,52.7857,52.8066,52.7232,52.7857,14805.0
2015-09-30 13:30:00,75.95,75.97,75.83,75.83,12149.0,52.7718,52.7857,52.6884,52.6884,12149.0
2015-09-30 13:35:00,75.84,75.85,75.73,75.83,14814.0,52.6954,52.7023,52.6189,52.6884,14814.0
2015-09-30 13:40:00,75.84,76.06,75.83,76.06,22961.0,52.6954,52.8482,52.6884,52.8482,22961.0
2015-09-30 13:45:00,76.07,76.07,75.82,75.87,19959.0,52.8552,52.8552,52.6815,52.7162,19959.0
2015-09-30 13:50:00,75.89,75.99,75.78,75.9,17359.0,52.7301,52.7996,52.6537,52.7371,17359.0
2015-09-30 13:55:00,75.92,76.03,75.91,75.99,26427.0,52.751,52.8274,52.744,52.7996,26427.0
2015-09-30 14:00:00,75.99,75.99,75.73,75.73,16926.0,52.7996,52.7996,52.6189,52.6189,16926.0
2015-09-30 14:05:00,75.73,75.74,75.57,75.67,20270.0,52.6189,52.6259,52.5078,52.5773,20270.0
2015-09-30 14:10:00,75.66,75.74,75.55,75.72,17760.0,52.5703,52.6259,52.4939,52.612,17760.0
2015-09-30 14:15:00,75.72,75.81,75.68,75.79,14733.0,52.612,52.6745,52.5842,52.6606,14733.0
2015-09-30 14:20:00,75.78,75.94,75.78,75.92,21351.0,52.6537,52.7649,52.6537,52.751,21351.0
2015-09-30 14:25:00,75.92,76.01,75.79,75.98,20871.0,52.751,52.8135,52.6606,52.7927,20871.0
2015-09-30 14:30:00,75.98,76.02,75.74,75.8,14753.0,52.7927,52.8204,52.6259,52.6676,14753.0
2015-09-30 14:35:00,75.8,75.83,75.71,75.8,14813.0,52.6676,52.6884,52.6051,52.6676,14813.0
2015-09-30 14:40:00,75.79,75.98,75.79,75.96,33354.0,52.6606,52.7927,52.6606,52.7788,33354.0
2015-09-30 14:45:00,75.97,76.08,75.92,75.99,25657.0,52.7857,52.8621,52.751,52.7996,25657.0
2015-09-30 14:50:00,75.98,76.01,75.84,75.99,29842.0,52.7927,52.8135,52.6954,52.7996,29842.0
2015-09-30 14:55:00,75.99,76.08,75.99,76.05,23630.0,52.7996,52.8621,52.7996,52.8413,23630.0
2015-09-30 15:00:00,76.06,76.11,75.9,75.92,44166.0,52.8482,52.883,52.7371,52.751,44166.0
2015-09-30 15:05:00,75.94,76.16,75.94,76.14,29291.0,52.7649,52.9177,52.7649,52.9038,29291.0
2015-09-30 15:10:00,76.15,76.23,76.15,76.2,24297.0,52.9108,52.9664,52.9108,52.9455,24297.0
2015-09-30 15:15:00,76.15,76.17,75.83,76.17,52274.0,52.9108,52.9247,52.6884,52.9247,52274.0
2015-09-30 15:20:00,76.15,76.36,76.14,76.2,39226.0,52.9108,53.0567,52.9038,52.9455,39226.0
2015-09-30 15:25:00,76.19,76.38,76.17,76.24,42982.0,52.9386,53.0706,52.9247,52.9733,42982.0
2015-09-30 15:30:00,76.22,76.29,76.13,76.22,112289.0,52.9594,53.008,52.8969,52.9594,112289.0
2015-09-30 15:35:00,76.22,76.35,76.16,76.34,50754.0,52.9594,53.0497,52.9177,53.0428,50754.0
2015-09-30 15:40:00,76.32,76.82,76.29,76.74,151644.0,53.0289,53.3763,53.008,53.3207,151644.0
2015-09-30 15:45:00,76.75,76.93,76.61,76.8,119640.0,53.3277,53.4527,53.2304,53.3624,119640.0
2015-09-30 15:50:00,76.8,76.88,76.78,76.82,109827.0,53.3624,53.418,53.3485,53.3763,109827.0
2015-09-30 15:55:00,76.83,76.94,76.8,76.84,320475.0,53.3833,53.4597,53.3624,53.3902,320475.0
2015-10-01 09:30:00,77.63,78.0,76.92,77.46,61364.0,53.9391,54.1962,53.4458,53.821,61364.0
2015-10-01 09:35:00,77.48,77.5,76.99,77.02,25929.0,53.8349,53.8488,53.4944,53.5153,25929.0
2015-10-01 09:40:00,77.01,77.4,77.01,77.08,18933.0,53.5083,53.7793,53.5083,53.557,18933.0
2015-10-01 09:45:00,77.01,77.41,76.83,77.33,29722.0,53.5083,53.7863,53.3833,53.7307,29722.0
2015-10-01 09:50:00,77.41,77.9,77.41,77.87,45820.0,53.7863,54.1267,53.7863,54.1059,45820.0
2015-10-01 09:55:00,77.86,77.87,77.47,77.64,30593.0,54.0989,54.1059,53.8279,53.9461,30593.0
2015-10-01 10:00:00,77.67,77.77,77.36,77.55,31838.0,53.9669,54.0364,53.7515,53.8835,31838.0
2015-10-01 10:05:00,77.54,77.98,77.49,77.88,31808.0,53.8766,54.1823,53.8418,54.1128,31808.0
2015-10-01 10:10:00,77.92,78.2,77.78,78.11,48647.0,54.1406,54.3352,54.0433,54.2726,48647.0
2015-10-01 10:15:00,78.15,78.26,78.09,78.15,36332.0,54.3004,54.3769,54.2587,54.3004,36332.0
2015-10-01 10:20:00,78.15,78.48,78.12,78.15,45043.0,54.3004,54.5297,54.2796,54.3004,45043.0
2015-10-01 10:25:00,78.12,78.48,78.1,78.22,26545.0,54.2796,54.5297,54.2657,54.3491,26545.0
2015-10-01 10:30:00,78.2,78.2,77.73,77.81,25678.0,54.3352,54.3352,54.0086,54.0642,25678.0
2015-10-01 10:35:00,77.73,78.04,77.67,77.97,30715.0,54.0086,54.224,53.9669,54.1754,30715.0
2015-10-01 10:40:00,77.99,77.99,77.3,77.51,35932.0,54.1892,54.1892,53.7098,53.8557,35932.0
2015-10-01 10:45:00,77.5,77.72,77.43,77.45,32382.0,53.8488,54.0016,53.8001,53.814,32382.0
2015-10-01 10:50:00,77.45,77.45,77.1,77.1,21985.0,53.814,53.814,53.5709,53.5709,21985.0
2015-10-01 10:55:00,77.08,77.35,76.97,77.19,40173.0,53.557,53.7446,53.4805,53.6334,40173.0
2015-10-01 11:00:00,77.14,77.14,76.95,77.09,19096.0,53.5986,53.5986,53.4666,53.5639,19096.0
2015-10-01 11:05:00,77.04,77.33,76.96,77.21,27980.0,53.5292,53.7307,53.4736,53.6473,27980.0
2015-10-01 11:10:00,77.27,77.49,77.22,77.29,24635.0,53.689,53.8418,53.6542,53.7029,24635.0
2015-10-01 11:15:00,77.22,77.3,77.05,77.15,25726.0,53.6542,53.7098,53.5361,53.6056,25726.0
2015-10-01 11:20:00,77.15,77.52,77.09,77.38,29088.0,53.6056,53.8627,53.5639,53.7654,29088.0
2015-10-01 11:25:00,77.38,77.69,77.34,77.42,24241.0,53.7654,53.9808,53.7376,53.7932,24241.0
2015-10-01 11:30:00,77.43,77.55,77.25,77.25,18692.0,53.8001,53.8835,53.6751,53.6751,18692.0
2015-10-01 11:35:00,77.23,77.45,77.19,77.4,38976.0,53.6612,53.814,53.6334,53.7793,38976.0
2015-10-01 11:40:00,77.4,77.57,77.27,77.32,114224.0,53.7793,53.8974,53.689,53.7237,114224.0
2015-10-01 11:45:00,77.28,77.42,77.26,77.34,37932.0,53.6959,53.7932,53.682,53.7376,37932.0
2015-10-01 11:50:00,77.33,77.34,76.96,76.97,23137.0,53.7307,53.7376,53.4736,53.4805,23137.0
2015-10-01 11:55:00,76.97,77.02,76.73,76.84,23064.0,53.4805,53.5153,53.3138,53.3902,23064.0
2015-10-01 12:00:00,76.83,76.88,76.71,76.71,20334.0,53.3833,53.418,53.2999,53.2999,20334.0
2015-10-01 12:05:00,76.76,76.78,76.6,76.65,20802.0,53.3346,53.3485,53.2234,53.2582,20802.0
2015-10-01 12:10:00,76.64,76.89,76.52,76.88,22262.0,53.2512,53.4249,53.1679,53.418,22262.0
2015-10-01 12:15:00,76.84,76.92,76.75,76.92,11559.0,53.3902,53.4458,53.3277,53.4458,11559.0
2015-10-01 12:20:00,76.85,76.96,76.8,76.84,14653.0,53.3971,53.4736,53.3624,53.3902,14653.0
2015-10-01 12:25:00,76.88,77.17,76.84,77.01,13490.0,53.418,53.6195,53.3902,53.5083,13490.0
2015-10-01 12:30:00,77.02,77.22,76.99,77.11,12179.0,53.5153,53.6542,53.4944,53.5778,12179.0
2015-10-01 12:35:00,77.08,77.18,76.97,77.05,11807.0,53.557,53.6264,53.4805,53.5361,11807.0
2015-10-01 12:40:00,77.04,77.15,76.97,77.15,9230.0,53.5292,53.6056,53.4805,53.6056,9230.0
2015-10-01 12:45:00,77.09,77.12,76.95,76.95,13773.0,53.5639,53.5848,53.4666,53.4666,13773.0
2015-10-01 12:50:00,76.93,77.01,76.87,76.99,15769.0,53.4527,53.5083,53.411,53.4944,15769.0
2015-10-01 12:55:00,77.01,77.33,77.01,77.13,15568.0,53.5083,53.7307,53.5083,53.5917,15568.0
2015-10-01 13:00:00,77.17,77.17,76.98,77.04,10243.0,53.6195,53.6195,53.4875,53.5292,10243.0
2015-10-01 13:05:00,77.04,77.04,76.96,77.0,9225.0,53.5292,53.5292,53.4736,53.5014,9225.0
2015-10-01 13:10:00,76.98,76.99,76.89,76.93,20695.0,53.4875,53.4944,53.4249,53.4527,20695.0
2015-10-01 13:15:00,76.93,77.12,76.9,76.95,86292.0,53.4527,53.5848,53.4319,53.4666,86292.0
2015-10-01 13:20:00,76.93,76.95,76.83,76.94,9709.0,53.4527,53.4666,53.3833,53.4597,9709.0
2015-10-01 13:25:00,76.94,77.03,76.86,76.88,14711.0,53.4597,53.5222,53.4041,53.418,14711.0
2015-10-01 13:30:00,76.92,77.1,76.91,76.95,20151.0,53.4458,53.5709,53.4388,53.4666,20151.0
2015-10-01 13:35:00,76.95,77.09,76.86,76.98,19567.0,53.4666,53.5639,53.4041,53.4875,19567.0
2015-10-01 13:40:00,76.95,77.01,76.91,76.99,17538.0,53.4666,53.5083,53.4388,53.4944,17538.0
2015-10-01 13:45:00,76.96,77.09,76.93,77.09,12815.0,53.4736,53.5639,53.4527,53.5639,12815.0
2015-10-01 13:50:00,77.08,77.23,76.98,77.16,14948.0,53.557,53.6612,53.4875,53.6125,14948.0
2015-10-01 13:55:00,77.15,77.41,77.13,77.38,18832.0,53.6056,53.7863,53.5917,53.7654,18832.0
2015-10-01 14:00:00,77.39,77.41,77.24,77.26,15488.0,53.7724,53.7863,53.6681,53.682,15488.0
2015-10-01 14:05:00,77.26,77.47,77.2,77.41,23708.0,53.682,53.8279,53.6403,53.7863,23708.0
2015-10-01 14:10:00,77.41,77.77,77.35,77.58,49825.0,53.7863,54.0364,53.7446,53.9044,49825.0
2015-10-01 14:15:00,77.59,77.81,77.59,77.71,15000.0,53.9113,54.0642,53.9113,53.9947,15000.0
2015-10-01 14:20:00,77.72,77.83,77.65,77.79,25745.0,54.0016,54.0781,53.953,54.0503,25745.0
2015-10-01 14:25:00,77.78,77.89,77.73,77.8,21612.0,54.0433,54.1198,54.0086,54.0572,21612.0
2015-10-01 14:30:00,77.8,77.94,77.74,77.74,22715.0,54.0572,54.1545,54.0155,54.0155,22715.0
2015-10-01 14:35:00,77.75,77.87,77.67,77.87,16663.0,54.0225,54.1059,53.9669,54.1059,16663.0
2015-10-01 14:40:00,77.86,77.97,77.79,77.83,19279.0,54.0989,54.1754,54.0503,54.0781,19279.0
2015-10-01 14:45:00,77.82,77.9,77.62,77.63,17536.0,54.0711,54.1267,53.9322,53.9391,17536.0
2015-10-01 14:50:00,77.63,77.92,77.61,77.91,31000.0,53.9391,54.1406,53.9252,54.1337,31000.0
2015-10-01 14:55:00,77.93,78.03,77.92,77.94,21323.0,54.1476,54.217,54.1406,54.1545,21323.0
2015-10-01 15:00:00,77.96,78.16,77.91,77.91,19824.0,54.1684,54.3074,54.1337,54.1337,19824.0
2015-10-01 15:05:00,77.88,77.97,77.73,77.85,25880.0,54.1128,54.1754,54.0086,54.092,25880.0
2015-10-01 15:10:00,77.87,77.96,77.81,77.91,40927.0,54.1059,54.1684,54.0642,54.1337,40927.0
2015-10-01 15:15:00,77.93,77.96,77.81,77.9,37000.0,54.1476,54.1684,54.0642,54.1267,37000.0
2015-10-01 15:20:00,77.89,78.01,77.76,77.97,65646.0,54.1198,54.2031,54.0294,54.1754,65646.0
2015-10-01 15:25:00,77.98,78.01,77.76,77.92,53077.0,54.1823,54.2031,54.0294,54.1406,53077.0
2015-10-01 15:30:00,77.92,77.97,77.83,77.89,55092.0,54.1406,54.1754,54.0781,54.1198,55092.0
2015-10-01 15:35:00,77.88,77.89,77.66,77.78,60905.0,54.1128,54.1198,53.96,54.0433,60905.0
2015-10-01 15:40:00,77.77,77.87,77.77,77.79,46174.0,54.0364,54.1059,54.0364,54.0503,46174.0
2015-10-01 15:45:00,77.79,77.96,77.76,77.88,81089.0,54.0503,54.1684,54.0294,54.1128,81089.0
2015-10-01 15:50:00,77.88,77.92,77.85,77.88,77437.0,54.1128,54.1406,54.092,54.1128,77437.0
2015-10-01 15:55:00,77.89,78.03,77.86,77.93,211246.0,54.1198,54.217,54.0989,54.1476,211246.0
2015-10-02 09:30:00,77.11,77.33,76.52,76.78,115153.0,53.5778,53.7307,53.1679,53.3485,115153.0
2015-10-02 09:35:00,76.7,77.11,76.64,76.82,35112.0,53.2929,53.5778,53.2512,53.3763,35112.0
2015-10-02 09:40:00,76.76,77.11,76.76,77.04,33816.0,53.3346,53.5778,53.3346,53.5292,33816.0
2015-10-02 09:45:00,77.0,77.06,76.73,76.8,18857.0,53.5014,53.5431,53.3138,53.3624,18857.0
2015-10-02 09:50:00,76.78,76.78,76.52,76.62,16797.0,53.3485,53.3485,53.1679,53.2373,16797.0
2015-10-02 09:55:00,76.68,76.81,76.55,76.75,12200.0,53.279,53.3694,53.1887,53.3277,12200.0
2015-10-02 10:00:00,76.73,76.81,76.57,76.73,57690.0,53.3138,53.3694,53.2026,53.3138,57690.0
2015-10-02 10:05:00,76.73,76.73,76.47,76.47,36310.0,53.3138,53.3138,53.1331,53.1331,36310.0
2015-10-02 10:10:00,76.5,76.65,76.45,76.58,41017.0,53.154,53.2582,53.1192,53.2095,41017.0
2015-10-02 10:15:00,76.61,76.78,76.58,76.77,46360.0,53.2304,53.3485,53.2095,53.3416,46360.0
2015-10-02 10:20:00,76.78,76.88,76.72,76.79,31383.0,53.3485,53.418,53.3068,53.3555,31383.0
2015-10-02 10:25:00,76.81,76.81,76.61,76.63,43311.0,53.3694,53.3694,53.2304,53.2443,43311.0
2015-10-02 10:30:00,76.61,76.64,76.52,76.57,11091.0,53.2304,53.2512,53.1679,53.2026,11091.0
2015-10-02 10:35:00,76.6,76.81,76.55,76.81,12662.0,53.2234,53.3694,53.1887,53.3694,12662.0
2015-10-02 10:40:00,76.81,77.02,76.81,76.98,21063.0,53.3694,53.5153,53.3694,53.4875,21063.0
2015-10-02 10:45:00,76.98,77.02,76.85,77.02,10102.0,53.4875,53.5153,53.3971,53.5153,10102.0
2015-10-02 10:50:00,77.05,77.05,76.91,77.0,10584.0,53.5361,53.5361,53.4388,53.5014,10584.0
2015-10-02 10:55:00,77.03,77.34,77.0,77.34,18981.0,53.5222,53.7376,53.5014,53.7376,18981.0
2015-10-02 11:00:00,77.35,77.39,77.25,77.34,12210.0,53.7446,53.7724,53.6751,53.7376,12210.0
2015-10-02 11:05:00,77.36,77.42,77.21,77.25,9965.0,53.7515,53.7932,53.6473,53.6751,9965.0
2015-10-02 11:10:00,77.25,77.33,77.23,77.25,5917.0,53.6751,53.7307,53.6612,53.6751,5917.0
2015-10-02 11:15:00,77.28,77.28,76.97,77.02,16632.0,53.6959,53.6959,53.4805,53.5153,16632.0
2015-10-02 11:20:00,77.03,77.15,76.99,76.99,8845.0,53.5222,53.6056,53.4944,53.4944,8845.0
2015-10-02 11:25:00,76.99,77.2,76.99,77.2,9248.0,53.4944,53.6403,53.4944,53.6403,9248.0
2015-10-02 11:30:00,77.21,77.27,77.17,77.27,13460.0,53.6473,53.689,53.6195,53.689,13460.0
2015-10-02 11:35:00,77.27,77.49,77.17,77.17,11995.0,53.689,53.8418,53.6195,53.6195,11995.0
2015-10-02 11:40:00,77.2,77.2,77.03,77.1,9608.0,53.6403,53.6403,53.5222,53.5709,9608.0
2015-10-02 11:45:00,77.07,77.13,77.02,77.07,8753.0,53.55,53.5917,53.5153,53.55,8753.0
2015-10-02 11:50:00,77.05,77.14,76.95,77.14,8156.0,53.5361,53.5986,53.4666,53.5986,8156.0
2015-10-02 11:55:00,77.1,77.19,77.06,77.16,9222.0,53.5709,53.6334,53.5431,53.6125,9222.0
2015-10-02 12:00:00,77.18,77.21,77.06,77.09,6363.0,53.6264,53.6473,53.5431,53.5639,6363.0
2015-10-02 12:05:00,77.1,77.26,77.07,77.23,5575.0,53.5709,53.682,53.55,53.6612,5575.0
2015-10-02 12:10:00,77.27,77.48,77.27,77.48,8335.0,53.689,53.8349,53.689,53.8349,8335.0
2015-10-02 12:15:00,77.5,77.57,77.47,77.52,9174.0,53.8488,53.8974,53.8279,53.8627,9174.0
2015-10-02 12:20:00,77.49,77.55,77.42,77.45,4961.0,53.8418,53.8835,53.7932,53.814,4961.0
2015-10-02 12:25:00,77.5,77.5,77.38,77.41,6983.0,53.8488,53.8488,53.7654,53.7863,6983.0
2015-10-02 12:30:00,77.44,77.74,77.43,77.58,22354.0,53.8071,54.0155,53.8001,53.9044,22354.0
2015-10-02 12:35:00,77.63,77.67,77.54,77.56,10251.0,53.9391,53.9669,53.8766,53.8905,10251.0
2015-10-02 12:40:00,77.56,77.69,77.54,77.66,6090.0,53.8905,53.9808,53.8766,53.96,6090.0
2015-10-02 12:45:00,77.7,77.95,77.7,77.92,15595.0,53.9877,54.1615,53.9877,54.1406,15595.0
2015-10-02 12:50:00,77.89,78.17,77.84,78.14,17077.0,54.1198,54.3143,54.085,54.2935,17077.0
2015-10-02 12:55:00,78.14,78.26,78.11,78.17,13649.0,54.2935,54.3769,54.2726,54.3143,13649.0
2015-10-02 13:00:00,78.17,78.4,78.16,78.36,14167.0,54.3143,54.4741,54.3074,54.4463,14167.0
2015-10-02 13:05:00,78.37,78.48,78.36,78.47,13826.0,54.4533,54.5297,54.4463,54.5228,13826.0
2015-10-02 13:10:00,78.47,78.63,78.42,78.56,16560.0,54.5228,54.6339,54.488,54.5853,16560.0
2015-10-02 13:15:00,78.59,78.64,78.4,78.5,18309.0,54.6061,54.6409,54.4741,54.5436,18309.0
2015-10-02 13:20:00,78.46,78.53,78.32,78.34,20699.0,54.5158,54.5645,54.4185,54.4324,20699.0
2015-10-02 13:25:00,78.32,78.34,78.26,78.33,21079.0,54.4185,54.4324,54.3769,54.4255,21079.0
2015-10-02 13:30:00,78.35,78.45,78.32,78.41,8612.0,54.4394,54.5089,54.4185,54.4811,8612.0
2015-10-02 13:35:00,78.41,78.42,78.29,78.29,12279.0,54.4811,54.488,54.3977,54.3977,12279.0
2015-10-02 13:40:00,78.31,78.47,78.24,78.45,11324.0,54.4116,54.5228,54.363,54.5089,11324.0
2015-10-02 13:45:00,78.45,78.69,78.43,78.6,14239.0,54.5089,54.6756,54.495,54.6131,14239.0
2015-10-02 13:50:00,78.6,78.68,78.53,78.53,10796.0,54.6131,54.6687,54.5645,54.5645,10796.0
2015-10-02 13:55:00,78.53,78.59,78.48,78.55,11321.0,54.5645,54.6061,54.5297,54.5783,11321.0
2015-10-02 14:00:00,78.55,78.59,78.46,78.59,10706.0,54.5783,54.6061,54.5158,54.6061,10706.0
2015-10-02 14:05:00,78.63,78.8,78.61,78.76,19892.0,54.6339,54.7521,54.62,54.7243,19892.0
2015-10-02 14:10:00,78.79,78.8,78.62,78.67,15073.0,54.7451,54.7521,54.627,54.6617,15073.0
2015-10-02 14:15:00,78.64,78.64,78.54,78.58,9792.0,54.6409,54.6409,54.5714,54.5992,9792.0
2015-10-02 14:20:00,78.56,78.73,78.52,78.73,23937.0,54.5853,54.7034,54.5575,54.7034,23937.0
2015-10-02 14:25:00,78.72,78.77,78.61,78.61,12578.0,54.6965,54.7312,54.62,54.62,12578.0
2015-10-02 14:30:00,78.63,78.71,78.56,78.58,14627.0,54.6339,54.6895,54.5853,54.5992,14627.0
2015-10-02 14:35:00,78.58,78.71,78.53,78.71,12920.0,54.5992,54.6895,54.5645,54.6895,12920.0
2015-10-02 14:40:00,78.72,78.75,78.62,78.69,10646.0,54.6965,54.7173,54.627,54.6756,10646.0
2015-10-02 14:45:00,78.71,78.75,78.58,78.58,11572.0,54.6895,54.7173,54.5992,54.5992,11572.0
2015-10-02 14:50:00,78.6,78.68,78.51,78.58,13017.0,54.6131,54.6687,54.5506,54.5992,13017.0
2015-10-02 14:55:00,78.58,78.63,78.5,78.5,16675.0,54.5992,54.6339,54.5436,54.5436,16675.0
2015-10-02 15:00:00,78.52,78.59,78.45,78.59,17142.0,54.5575,54.6061,54.5089,54.6061,17142.0
2015-10-02 15:05:00,78.59,78.65,78.5,78.65,22003.0,54.6061,54.6478,54.5436,54.6478,22003.0
2015-10-02 15:10:00,78.65,78.73,78.6,78.73,32871.0,54.6478,54.7034,54.6131,54.7034,32871.0
2015-10-02 15:15:00,78.75,78.99,78.75,78.97,27397.0,54.7173,54.8841,54.7173,54.8702,27397.0
2015-10-02 15:20:00,78.95,79.02,78.9,78.99,39119.0,54.8563,54.9049,54.8215,54.8841,39119.0
2015-10-02 15:25:00,78.99,79.06,78.92,79.06,32347.0,54.8841,54.9327,54.8354,54.9327,32347.0
2015-10-02 15:30:00,79.05,79.09,78.98,79.05,34833.0,54.9258,54.9536,54.8771,54.9258,34833.0
2015-10-02 15:35:00,79.05,79.3,79.02,79.18,80044.0,54.9258,55.0995,54.9049,55.0161,80044.0
2015-10-02 15:40:00,79.18,79.21,79.09,79.15,155371.0,55.0161,55.0369,54.9536,54.9952,155371.0
2015-10-02 15:45:00,79.16,79.38,79.15,79.37,74003.0,55.0022,55.1551,54.9952,55.1481,74003.0
2015-10-02 15:50:00,79.38,79.41,79.26,79.39,85847.0,55.1551,55.1759,55.0717,55.162,85847.0
2015-10-02 15:55:00,79.38,79.47,79.31,79.47,152540.0,55.1551,55.2176,55.1064,55.2176,152540.0
2015-10-05 09:30:00,79.99,80.48,79.88,80.16,54887.0,55.5789,55.9194,55.5025,55.697,54887.0
2015-10-05 09:35:00,80.23,80.92,80.23,80.71,48143.0,55.7457,56.2251,55.7457,56.0792,48143.0
2015-10-05 09:40:00,80.77,80.94,80.66,80.79,23982.0,56.1209,56.239,56.0444,56.1348,23982.0
2015-10-05 09:45:00,80.71,80.88,80.59,80.74,41793.0,56.0792,56.1973,55.9958,56.1,41793.0
2015-10-05 09:50:00,80.78,80.91,80.55,80.6,40915.0,56.1278,56.2181,55.968,56.0027,40915.0
2015-10-05 09:55:00,80.59,80.71,80.39,80.69,28980.0,55.9958,56.0792,55.8568,56.0653,28980.0
2015-10-05 10:00:00,80.71,80.84,80.5,80.81,29280.0,56.0792,56.1695,55.9333,56.1486,29280.0
2015-10-05 10:05:00,80.8,80.87,80.73,80.79,46692.0,56.1417,56.1903,56.0931,56.1348,46692.0
2015-10-05 10:10:00,80.77,81.34,80.76,81.12,78451.0,56.1209,56.5169,56.1139,56.364,78451.0
2015-10-05 10:15:00,81.12,81.2,80.86,81.18,102700.0,56.364,56.4196,56.1834,56.4057,102700.0
2015-10-05 10:20:00,81.19,81.41,81.16,81.22,30718.0,56.4127,56.5655,56.3918,56.4335,30718.0
2015-10-05 10:25:00,81.27,81.45,81.18,81.43,40576.0,56.4683,56.5933,56.4057,56.5794,40576.0
2015-10-05 10:30:00,81.45,81.61,81.44,81.6,56845.0,56.5933,56.7045,56.5864,56.6976,56845.0
2015-10-05 10:35:00,81.61,81.66,81.24,81.25,38541.0,56.7045,56.7392,56.4474,56.4544,38541.0
2015-10-05 10:40:00,81.25,81.27,81.04,81.05,78961.0,56.4544,56.4683,56.3085,56.3154,78961.0
2015-10-05 10:45:00,81.04,81.22,80.94,81.16,50910.0,56.3085,56.4335,56.239,56.3918,50910.0
2015-10-05 10:50:00,81.16,81.21,80.82,80.89,94987.0,56.3918,56.4266,56.1556,56.2042,94987.0
2015-10-05 10:55:00,80.93,80.93,80.75,80.93,52844.0,56.232,56.232,56.107,56.232,52844.0
2015-10-05 11:00:00,80.91,81.23,80.9,81.21,29373.0,56.2181,56.4405,56.2112,56.4266,29373.0
2015-10-05 11:05:00,81.22,81.45,81.22,81.41,24570.0,56.4335,56.5933,56.4335,56.5655,24570.0
2015-10-05 11:10:00,81.39,81.53,81.37,81.49,20646.0,56.5516,56.6489,56.5377,56.6211,20646.0
2015-10-05 11:15:00,81.48,81.57,81.39,81.52,26095.0,56.6142,56.6767,56.5516,56.642,26095.0
2015-10-05 11:20:00,81.51,81.56,81.43,81.47,21509.0,56.635,56.6698,56.5794,56.6072,21509.0
2015-10-05 11:25:00,81.47,81.58,81.4,81.49,24784.0,56.6072,56.6837,56.5586,56.6211,24784.0
2015-10-05 11:30:00,81.49,81.58,81.42,81.47,26122.0,56.6211,56.6837,56.5725,56.6072,26122.0
2015-10-05 11:35:00,81.5,81.51,81.32,81.42,17701.0,56.6281,56.635,56.503,56.5725,17701.0
2015-10-05 11:40:00,81.42,81.49,81.34,81.39,30703.0,56.5725,56.6211,56.5169,56.5516,30703.0
2015-10-05 11:45:00,81.38,81.46,81.29,81.34,27854.0,56.5447,56.6003,56.4822,56.5169,27854.0
2015-10-05 11:50:00,81.35,81.38,81.21,81.29,26725.0,56.5239,56.5447,56.4266,56.4822,26725.0
2015-10-05 11:55:00,81.3,81.46,81.28,81.43,21134.0,56.4891,56.6003,56.4752,56.5794,21134.0
2015-10-05 12:00:00,81.41,81.41,81.31,81.31,20091.0,56.5655,56.5655,56.4961,56.4961,20091.0
2015-10-05 12:05:00,81.31,81.52,81.29,81.5,18051.0,56.4961,56.642,56.4822,56.6281,18051.0
2015-10-05 12:10:00,81.49,81.54,81.44,81.52,12781.0,56.6211,56.6559,56.5864,56.642,12781.0
2015-10-05 12:15:00,81.52,81.69,81.49,81.65,28351.0,56.642,56.7601,56.6211,56.7323,28351.0
2015-10-05 12:20:00,81.66,81.67,81.56,81.59,16789.0,56.7392,56.7462,56.6698,56.6906,16789.0
2015-10-05 12:25:00,81.6,81.72,81.53,81.68,31451.0,56.6976,56.7809,56.6489,56.7531,31451.0
2015-10-05 12:30:00,81.67,81.71,81.58,81.58,28310.0,56.7462,56.774,56.6837,56.6837,28310.0
2015-10-05 12:35:00,81.59,81.73,81.56,81.66,18885.0,56.6906,56.7879,56.6698,56.7392,18885.0
2015-10-05 12:40:00,81.67,81.75,81.63,81.74,12612.0,56.7462,56.8018,56.7184,56.7948,12612.0
2015-10-05 12:45:00,81.76,81.78,81.69,81.74,19799.0,56.8087,56.8226,56.7601,56.7948,19799.0
2015-10-05 12:50:00,81.76,81.76,81.54,81.59,22954.0,56.8087,56.8087,56.6559,56.6906,22954.0
2015-10-05 12:55:00,81.62,81.71,81.56,81.59,20829.0,56.7115,56.774,56.6698,56.6906,20829.0
2015-10-05 13:00:00,81.6,81.6,81.43,81.5,20479.0,56.6976,56.6976,56.5794,56.6281,20479.0
2015-10-05 13:05:00,81.51,81.6,81.49,81.53,11078.0,56.635,56.6976,56.6211,56.6489,11078.0
2015-10-05 13:10:00,81.54,81.78,81.54,81.72,15458.0,56.6559,56.8226,56.6559,56.7809,15458.0
2015-10-05 13:15:00,81.71,81.81,81.71,81.8,14703.0,56.774,56.8435,56.774,56.8365,14703.0
2015-10-05 13:20:00,81.81,81.85,81.71,81.76,16928.0,56.8435,56.8713,56.774,56.8087,16928.0
2015-10-05 13:25:00,81.77,81.86,81.74,81.74,19175.0,56.8157,56.8782,56.7948,56.7948,19175.0
2015-10-05 13:30:00,81.73,81.76,81.67,81.75,11623.0,56.7879,56.8087,56.7462,56.8018,11623.0
2015-10-05 13:35:00,81.73,81.82,81.69,81.69,18501.0,56.7879,56.8504,56.7601,56.7601,18501.0
2015-10-05 13:40:00,81.68,81.7,81.59,81.65,19894.0,56.7531,56.767,56.6906,56.7323,19894.0
2015-10-05 13:45:00,81.63,81.76,81.63,81.74,22483.0,56.7184,56.8087,56.7184,56.7948,22483.0
2015-10-05 13:50:00,81.72,81.73,81.56,81.59,41778.0,56.7809,56.7879,56.6698,56.6906,41778.0
2015-10-05 13:55:00,81.61,81.81,81.59,81.79,10390.0,56.7045,56.8435,56.6906,56.8296,10390.0
2015-10-05 14:00:00,81.79,81.81,81.67,81.72,22740.0,56.8296,56.8435,56.7462,56.7809,22740.0
2015-10-05 14:05:00,81.71,81.81,81.63,81.71,52794.0,56.774,56.8435,56.7184,56.774,52794.0
2015-10-05 14:10:00,81.72,81.77,81.62,81.75,31659.0,56.7809,56.8157,56.7115,56.8018,31659.0
2015-10-05 14:15:00,81.75,81.94,81.75,81.85,23205.0,56.8018,56.9338,56.8018,56.8713,23205.0
2015-10-05 14:20:00,81.85,81.88,81.79,81.83,20405.0,56.8713,56.8921,56.8296,56.8574,20405.0
2015-10-05 14:25:00,81.83,81.9,81.82,81.86,27937.0,56.8574,56.906,56.8504,56.8782,27937.0
2015-10-05 14:30:00,81.87,81.99,81.87,81.96,20608.0,56.8852,56.9685,56.8852,56.9477,20608.0
2015-10-05 14:35:00,81.96,82.0,81.93,81.96,24686.0,56.9477,56.9755,56.9269,56.9477,24686.0
2015-10-05 14:40:00,81.97,82.19,81.96,82.12,56941.0,56.9546,57.1075,56.9477,57.0589,56941.0
2015-10-05 14:45:00,82.14,82.19,82.11,82.12,22233.0,57.0728,57.1075,57.0519,57.0589,22233.0
2015-10-05 14:50:00,82.1,82.17,82.08,82.1,17397.0,57.045,57.0936,57.0311,57.045,17397.0
2015-10-05 14:55:00,82.09,82.2,82.05,82.09,25632.0,57.038,57.1145,57.0102,57.038,25632.0
2015-10-05 15:00:00,82.1,82.22,82.04,82.2,22374.0,57.045,57.1283,57.0033,57.1145,22374.0
2015-10-05 15:05:00,82.18,82.25,82.14,82.24,28744.0,57.1006,57.1492,57.0728,57.1422,28744.0
2015-10-05 15:10:00,82.24,82.29,82.13,82.19,31813.0,57.1422,57.177,57.0658,57.1075,31813.0
2015-10-05 15:15:00,82.2,82.24,82.06,82.06,25951.0,57.1145,57.1422,57.0172,57.0172,25951.0
2015-10-05 15:20:00,82.07,82.17,82.01,82.13,45952.0,57.0241,57.0936,56.9824,57.0658,45952.0
2015-10-05 15:25:00,82.13,82.17,82.04,82.04,48288.0,57.0658,57.0936,57.0033,57.0033,48288.0
2015-10-05 15:30:00,82.05,82.16,82.03,82.07,60184.0,57.0102,57.0867,56.9963,57.0241,60184.0
2015-10-05 15:35:00,82.07,82.09,81.93,81.98,65708.0,57.0241,57.038,56.9269,56.9616,65708.0
2015-10-05 15:40:00,81.97,81.99,81.8,81.8,76580.0,56.9546,56.9685,56.8365,56.8365,76580.0
2015-10-05 15:45:00,81.79,82.02,81.73,81.96,83956.0,56.8296,56.9894,56.7879,56.9477,83956.0
2015-10-05 15:50:00,81.98,82.03,81.86,81.89,73011.0,56.9616,56.9963,56.8782,56.8991,73011.0
2015-10-05 15:55:00,81.9,81.98,81.77,81.86,166254.0,56.906,56.9616,56.8157,56.8782,166254.0
2015-10-06 09:30:00,81.71,81.98,81.62,81.98,34621.0,56.774,56.9616,56.7115,56.9616,34621.0
2015-10-06 09:35:00,81.85,82.22,81.8,81.84,26745.0,56.8713,57.1283,56.8365,56.8643,26745.0
2015-10-06 09:40:00,81.9,82.31,81.84,82.24,34066.0,56.906,57.1909,56.8643,57.1422,34066.0
2015-10-06 09:45:00,82.18,82.4,82.14,82.23,14015.0,57.1006,57.2534,57.0728,57.1353,14015.0
2015-10-06 09:50:00,82.3,83.0,82.26,82.93,91455.0,57.1839,57.6703,57.1561,57.6217,91455.0
2015-10-06 09:55:00,82.91,83.25,82.79,82.89,73087.0,57.6078,57.844,57.5244,57.5939,73087.0
2015-10-06 10:00:00,82.97,83.1,82.89,82.93,26571.0,57.6495,57.7398,57.5939,57.6217,26571.0
2015-10-06 10:05:00,82.96,83.06,82.79,82.88,20684.0,57.6425,57.712,57.5244,57.5869,20684.0
2015-10-06 10:10:00,82.88,82.95,82.8,82.86,13921.0,57.5869,57.6356,57.5313,57.573,13921.0
2015-10-06 10:15:00,82.81,82.86,82.42,82.42,17724.0,57.5383,57.573,57.2673,57.2673,17724.0
2015-10-06 10:20:00,82.42,82.64,82.32,82.44,32122.0,57.2673,57.4202,57.1978,57.2812,32122.0
2015-10-06 10:25:00,82.37,82.49,82.31,82.32,24470.0,57.2326,57.316,57.1909,57.1978,24470.0
2015-10-06 10:30:00,82.33,82.57,82.33,82.54,19306.0,57.2048,57.3715,57.2048,57.3507,19306.0
2015-10-06 10:35:00,82.54,82.74,82.28,82.61,37976.0,57.3507,57.4897,57.17,57.3993,37976.0
2015-10-06 10:40:00,82.57,82.78,82.53,82.7,60182.0,57.3715,57.5175,57.3437,57.4619,60182.0
2015-10-06 10:45:00,82.73,82.83,82.66,82.66,29052.0,57.4827,57.5522,57.4341,57.4341,29052.0
2015-10-06 10:50:00,82.67,82.81,82.6,82.72,24426.0,57.441,57.5383,57.3924,57.4758,24426.0
2015-10-06 10:55:00,82.7,82.7,82.56,82.65,81624.0,57.4619,57.4619,57.3646,57.4271,81624.0
2015-10-06 11:00:00,82.66,82.67,82.3,82.34,97750.0,57.4341,57.441,57.1839,57.2117,97750.0
2015-10-06 11:05:00,82.37,82.72,82.32,82.54,36353.0,57.2326,57.4758,57.1978,57.3507,36353.0
2015-10-06 11:10:00,82.49,82.64,82.41,82.44,66793.0,57.316,57.4202,57.2604,57.2812,66793.0
2015-10-06 11:15:00,82.44,82.72,82.39,82.72,26054.0,57.2812,57.4758,57.2465,57.4758,26054.0
2015-10-06 11:20:00,82.75,82.87,82.71,82.83,17721.0,57.4966,57.58,57.4688,57.5522,17721.0
2015-10-06 11:25:00,82.81,82.94,82.68,82.94,52670.0,57.5383,57.6286,57.448,57.6286,52670.0
2015-10-06 11:30:00,82.96,83.03,82.7,82.78,19057.0,57.6425,57.6912,57.4619,57.5175,19057.0
2015-10-06 11:35:00,82.75,82.78,82.56,82.62,41271.0,57.4966,57.5175,57.3646,57.4063,41271.0
2015-10-06 11:40:00,82.59,82.59,82.47,82.49,18017.0,57.3854,57.3854,57.3021,57.316,18017.0
2015-10-06 11:45:00,82.47,82.72,82.39,82.62,24881.0,57.3021,57.4758,57.2465,57.4063,24881.0
2015-10-06 11:50:00,82.63,82.82,82.6,82.77,25285.0,57.4132,57.5452,57.3924,57.5105,25285.0
2015-10-06 11:55:00,82.79,82.79,82.44,82.5,27168.0,57.5244,57.5244,57.2812,57.3229,27168.0
2015-10-06 12:00:00,82.52,82.56,82.3,82.48,192919.0,57.3368,57.3646,57.1839,57.309,192919.0
2015-10-06 12:05:00,82.47,82.63,82.32,82.45,81557.0,57.3021,57.4132,57.1978,57.2882,81557.0
2015-10-06 12:10:00,82.43,82.53,82.32,82.45,41342.0,57.2743,57.3437,57.1978,57.2882,41342.0
2015-10-06 12:15:00,82.46,82.57,82.36,82.36,17536.0,57.2951,57.3715,57.2256,57.2256,17536.0
2015-10-06 12:20:00,82.43,82.61,82.37,82.44,23298.0,57.2743,57.3993,57.2326,57.2812,23298.0
2015-10-06 12:25:00,82.41,82.48,82.38,82.42,13828.0,57.2604,57.309,57.2395,57.2673,13828.0
2015-10-06 12:30:00,82.42,82.43,82.32,82.36,35928.0,57.2673,57.2743,57.1978,57.2256,35928.0
2015-10-06 12:35:00,82.36,82.54,82.29,82.51,30310.0,57.2256,57.3507,57.177,57.3298,30310.0
2015-10-06 12:40:00,82.51,82.51,82.32,82.45,31292.0,57.3298,57.3298,57.1978,57.2882,31292.0
2015-10-06 12:45:00,82.45,82.56,82.38,82.39,32369.0,57.2882,57.3646,57.2395,57.2465,32369.0
2015-10-06 12:50:00,82.41,82.65,82.4,82.51,54451.0,57.2604,57.4271,57.2534,57.3298,54451.0
2015-10-06 12:55:00,82.51,82.6,82.45,82.58,35149.0,57.3298,57.3924,57.2882,57.3785,35149.0
2015-10-06 13:00:00,82.55,82.73,82.55,82.71,32311.0,57.3576,57.4827,57.3576,57.4688,32311.0
2015-10-06 13:05:00,82.71,82.76,82.57,82.73,25574.0,57.4688,57.5036,57.3715,57.4827,25574.0
2015-10-06 13:10:00,82.73,82.91,82.69,82.9,35989.0,57.4827,57.6078,57.4549,57.6008,35989.0
2015-10-06 13:15:00,82.89,82.99,82.74,82.83,33883.0,57.5939,57.6634,57.4897,57.5522,33883.0
2015-10-06 13:20:00,82.85,83.05,82.85,82.88,55921.0,57.5661,57.7051,57.5661,57.5869,55921.0
2015-10-06 13:25:00,82.88,82.97,82.8,82.86,30893.0,57.5869,57.6495,57.5313,57.573,30893.0
2015-10-06 13:30:00,82.84,82.86,82.65,82.67,15525.0,57.5591,57.573,57.4271,57.441,15525.0
2015-10-06 13:35:00,82.67,82.79,82.67,82.78,16087.0,57.441,57.5244,57.441,57.5175,16087.0
2015-10-06 13:40:00,82.79,82.79,82.56,82.6,24992.0,57.5244,57.5244,57.3646,57.3924,24992.0
2015-10-06 13:45:00,82.59,82.61,82.51,82.58,27068.0,57.3854,57.3993,57.3298,57.3785,27068.0
2015-10-06 13:50:00,82.58,82.69,82.54,82.69,22834.0,57.3785,57.4549,57.3507,57.4549,22834.0
2015-10-06 13:55:00,82.67,82.71,82.59,82.6,20222.0,57.441,57.4688,57.3854,57.3924,20222.0
2015-10-06 14:00:00,82.59,82.72,82.57,82.69,23490.0,57.3854,57.4758,57.3715,57.4549,23490.0
2015-10-06 14:05:00,82.69,82.73,82.6,82.6,31270.0,57.4549,57.4827,57.3924,57.3924,31270.0
2015-10-06 14:10:00,82.58,82.96,82.58,82.96,16820.0,57.3785,57.6425,57.3785,57.6425,16820.0
2015-10-06 14:15:00,82.94,83.06,82.88,83.04,24995.0,57.6286,57.712,57.5869,57.6981,24995.0
2015-10-06 14:20:00,83.08,83.14,82.98,83.13,85587.0,57.7259,57.7676,57.6564,57.7606,85587.0
2015-10-06 14:25:00,83.15,83.25,83.11,83.22,38351.0,57.7745,57.844,57.7467,57.8232,38351.0
2015-10-06 14:30:00,83.21,83.31,83.2,83.28,57388.0,57.8162,57.8857,57.8093,57.8649,57388.0
2015-10-06 14:35:00,83.28,83.34,83.22,83.33,33628.0,57.8649,57.9066,57.8232,57.8996,33628.0
2015-10-06 14:40:00,83.32,83.32,83.21,83.23,29584.0,57.8927,57.8927,57.8162,57.8301,29584.0
2015-10-06 14:45:00,83.21,83.29,83.11,83.26,34570.0,57.8162,57.8718,57.7467,57.851,34570.0
2015-10-06 14:50:00,83.28,83.39,83.24,83.33,23743.0,57.8649,57.9413,57.8371,57.8996,23743.0
2015-10-06 14:55:00,83.32,83.33,83.1,83.23,22604.0,57.8927,57.8996,57.7398,57.8301,22604.0
2015-10-06 15:00:00,83.22,83.36,83.18,83.35,22814.0,57.8232,57.9204,57.7954,57.9135,22814.0
2015-10-06 15:05:00,83.34,83.49,83.33,83.44,30612.0,57.9066,58.0108,57.8996,57.976,30612.0
2015-10-06 15:10:00,83.43,83.43,83.15,83.16,33680.0,57.9691,57.9691,57.7745,57.7815,33680.0
2015-10-06 15:15:00,83.15,83.3,83.1,83.22,27029.0,57.7745,57.8788,57.7398,57.8232,27029.0
2015-10-06 15:20:00,83.22,83.3,83.16,83.19,54987.0,57.8232,57.8788,57.7815,57.8023,54987.0
2015-10-06 15:25:00,83.19,83.28,83.11,83.26,45336.0,57.8023,57.8649,57.7467,57.851,45336.0
2015-10-06 15:30:00,83.28,83.34,83.12,83.14,75652.0,57.8649,57.9066,57.7537,57.7676,75652.0
2015-10-06 15:35:00,83.13,83.14,82.98,83.03,75783.0,57.7606,57.7676,57.6564,57.6912,75783.0
2015-10-06 15:40:00,83.04,83.16,82.98,82.99,50097.0,57.6981,57.7815,57.6564,57.6634,50097.0
2015-10-06 15:45:00,82.99,83.03,82.78,82.78,62262.0,57.6634,57.6912,57.5175,57.5175,62262.0
2015-10-06 15:50:00,82.8,82.83,82.71,82.72,89213.0,57.5313,57.5522,57.4688,57.4758,89213.0
2015-10-06 15:55:00,82.72,82.74,82.5,82.59,207948.0,57.4758,57.4897,57.3229,57.3854,207948.0
2015-10-07 09:30:00,82.93,83.75,82.81,83.54,160049.0,57.6217,58.1914,57.5383,58.0455,160049.0
2015-10-07 09:35:00,83.54,83.64,83.41,83.6,140293.0,58.0455,58.115,57.9552,58.0872,140293.0
2015-10-07 09:40:00,83.62,83.79,83.4,83.74,77856.0,58.1011,58.2192,57.9482,58.1845,77856.0
2015-10-07 09:45:00,83.76,83.76,83.49,83.61,51203.0,58.1984,58.1984,58.0108,58.0942,51203.0
2015-10-07 09:50:00,83.6,83.66,83.24,83.43,40413.0,58.0872,58.1289,57.8371,57.9691,40413.0
2015-10-07 09:55:00,83.45,83.64,83.28,83.58,39084.0,57.983,58.115,57.8649,58.0733,39084.0
2015-10-07 10:00:00,83.52,83.75,83.49,83.63,52533.0,58.0316,58.1914,58.0108,58.108,52533.0
2015-10-07 10:05:00,83.67,83.72,83.46,83.59,27398.0,58.1358,58.1706,57.9899,58.0803,27398.0
2015-10-07 10:10:00,83.52,83.55,83.3,83.48,39604.0,58.0316,58.0525,57.8788,58.0038,39604.0
2015-10-07 10:15:00,83.46,83.49,83.22,83.22,33734.0,57.9899,58.0108,57.8232,57.8232,33734.0
2015-10-07 10:20:00,83.25,83.26,82.65,82.83,87778.0,57.844,57.851,57.4271,57.5522,87778.0
2015-10-07 10:25:00,82.85,82.9,82.38,82.38,86700.0,57.5661,57.6008,57.2395,57.2395,86700.0
2015-10-07 10:30:00,82.38,82.38,81.87,82.15,107407.0,57.2395,57.2395,56.8852,57.0797,107407.0
2015-10-07 10:35:00,82.14,82.22,81.99,82.09,45831.0,57.0728,57.1283,56.9685,57.038,45831.0
2015-10-07 10:40:00,82.09,82.11,81.57,81.69,57998.0,57.038,57.0519,56.6767,56.7601,57998.0
2015-10-07 10:45:00,81.69,82.21,81.64,81.92,26482.0,56.7601,57.1214,56.7254,56.9199,26482.0
2015-10-07 10:50:00,81.93,82.09,81.81,82.05,63802.0,56.9269,57.038,56.8435,57.0102,63802.0
2015-10-07 10:55:00,82.04,82.15,81.92,82.15,33369.0,57.0033,57.0797,56.9199,57.0797,33369.0
2015-10-07 11:00:00,82.15,82.27,81.8,81.8,37565.0,57.0797,57.1631,56.8365,56.8365,37565.0
2015-10-07 11:05:00,81.8,81.81,81.55,81.7,29972.0,56.8365,56.8435,56.6628,56.767,29972.0
2015-10-07 11:10:00,81.69,81.69,81.34,81.47,68247.0,56.7601,56.7601,56.5169,56.6072,68247.0
2015-10-07 11:15:00,81.44,81.74,81.4,81.74,77708.0,56.5864,56.7948,56.5586,56.7948,77708.0
2015-10-07 11:20:00,81.71,81.77,81.49,81.49,25760.0,56.774,56.8157,56.6211,56.6211,25760.0
2015-10-07 11:25:00,81.48,81.57,81.35,81.45,18624.0,56.6142,56.6767,56.5239,56.5933,18624.0
2015-10-07 11:30:00,81.48,81.51,81.36,81.48,24555.0,56.6142,56.635,56.5308,56.6142,24555.0
2015-10-07 11:35:00,81.5,81.67,81.43,81.55,25750.0,56.6281,56.7462,56.5794,56.6628,25750.0
2015-10-07 11:40:00,81.56,81.56,81.3,81.42,33452.0,56.6698,56.6698,56.4891,56.5725,33452.0
2015-10-07 11:45:00,81.39,81.51,81.26,81.41,30740.0,56.5516,56.635,56.4613,56.5655,30740.0
2015-10-07 11:50:00,81.44,81.59,81.44,81.54,21513.0,56.5864,56.6906,56.5864,56.6559,21513.0
2015-10-07 11:55:00,81.54,81.88,81.54,81.83,36309.0,56.6559,56.8921,56.6559,56.8574,36309.0
2015-10-07 12:00:00,81.83,82.0,81.77,81.81,51591.0,56.8574,56.9755,56.8157,56.8435,51591.0
2015-10-07 12:05:00,81.81,81.87,81.64,81.71,27373.0,56.8435,56.8852,56.7254,56.774,27373.0
2015-10-07 12:10:00,81.71,81.92,81.71,81.84,40493.0,56.774,56.9199,56.774,56.8643,40493.0
2015-10-07 12:15:00,81.83,81.97,81.75,81.87,60499.0,56.8574,56.9546,56.8018,56.8852,60499.0
2015-10-07 12:20:00,81.87,81.88,81.58,81.62,19037.0,56.8852,56.8921,56.6837,56.7115,19037.0
2015-10-07 12:25:00,81.62,81.64,81.49,81.64,13443.0,56.7115,56.7254,56.6211,56.7254,13443.0
2015-10-07 12:30:00,81.65,81.82,81.58,81.75,39749.0,56.7323,56.8504,56.6837,56.8018,39749.0
2015-10-07 12:35:00,81.74,81.83,81.56,81.64,23777.0,56.7948,56.8574,56.6698,56.7254,23777.0
2015-10-07 12:40:00,81.62,81.84,81.49,81.83,45719.0,56.7115,56.8643,56.6211,56.8574,45719.0
2015-10-07 12:45:00,81.87,81.87,81.67,81.79,26229.0,56.8852,56.8852,56.7462,56.8296,26229.0
2015-10-07 12:50:00,81.81,81.83,81.46,81.49,34898.0,56.8435,56.8574,56.6003,56.6211,34898.0
2015-10-07 12:55:00,81.51,81.71,81.51,81.69,16584.0,56.635,56.774,56.635,56.7601,16584.0
2015-10-07 13:00:00,81.69,81.82,81.61,81.71,12655.0,56.7601,56.8504,56.7045,56.774,12655.0
2015-10-07 13:05:00,81.67,81.93,81.67,81.92,16914.0,56.7462,56.9269,56.7462,56.9199,16914.0
2015-10-07 13:10:00,81.92,82.03,81.91,81.97,23505.0,56.9199,56.9963,56.913,56.9546,23505.0
2015-10-07 13:15:00,81.98,82.03,81.91,81.96,15484.0,56.9616,56.9963,56.913,56.9477,15484.0
2015-10-07 13:20:00,81.93,81.97,81.82,81.85,31888.0,56.9269,56.9546,56.8504,56.8713,31888.0
2015-10-07 13:25:00,81.86,81.92,81.83,81.87,43149.0,56.8782,56.9199,56.8574,56.8852,43149.0
2015-10-07 13:30:00,81.91,82.33,81.91,82.29,47475.0,56.913,57.2048,56.913,57.177,47475.0
2015-10-07 13:35:00,82.27,82.34,82.23,82.28,22553.0,57.1631,57.2117,57.1353,57.17,22553.0
2015-10-07 13:40:00,82.28,82.39,82.23,82.39,43885.0,57.17,57.2465,57.1353,57.2465,43885.0
2015-10-07 13:45:00,82.4,82.53,82.3,82.49,25583.0,57.2534,57.3437,57.1839,57.316,25583.0
2015-10-07 13:50:00,82.47,82.5,82.34,82.4,16844.0,57.3021,57.3229,57.2117,57.2534,16844.0
2015-10-07 13:55:00,82.43,82.58,82.39,82.47,20424.0,57.2743,57.3785,57.2465,57.3021,20424.0
2015-10-07 14:00:00,82.47,82.72,82.44,82.7,15366.0,57.3021,57.4758,57.2812,57.4619,15366.0
2015-10-07 14:05:00,82.71,82.79,82.53,82.53,21815.0,57.4688,57.5244,57.3437,57.3437,21815.0
2015-10-07 14:10:00,82.55,82.55,82.34,82.34,20082.0,57.3576,57.3576,57.2117,57.2117,20082.0
2015-10-07 14:15:00,82.33,82.69,82.33,82.61,10419.0,57.2048,57.4549,57.2048,57.3993,10419.0
2015-10-07 14:20:00,82.61,82.61,82.43,82.52,13141.0,57.3993,57.3993,57.2743,57.3368,13141.0
2015-10-07 14:25:00,82.52,82.52,82.34,82.39,21150.0,57.3368,57.3368,57.2117,57.2465,21150.0
2015-10-07 14:30:00,82.39,82.48,82.24,82.26,16597.0,57.2465,57.309,57.1422,57.1561,16597.0
2015-10-07 14:35:00,82.28,82.38,82.21,82.34,16388.0,57.17,57.2395,57.1214,57.2117,16388.0
2015-10-07 14:40:00,82.31,82.48,82.3,82.38,14968.0,57.1909,57.309,57.1839,57.2395,14968.0
2015-10-07 14:45:00,82.38,82.43,82.27,82.32,9163.0,57.2395,57.2743,57.1631,57.1978,9163.0
2015-10-07 14:50:00,82.33,82.39,82.24,82.39,21049.0,57.2048,57.2465,57.1422,57.2465,21049.0
2015-10-07 14:55:00,82.41,82.44,82.29,82.31,13474.0,57.2604,57.2812,57.177,57.1909,13474.0
2015-10-07 15:00:00,82.28,82.38,82.24,82.31,22776.0,57.17,57.2395,57.1422,57.1909,22776.0
2015-10-07 15:05:00,82.33,82.48,82.28,82.41,21290.0,57.2048,57.309,57.17,57.2604,21290.0
2015-10-07 15:10:00,82.42,82.6,82.42,82.47,39020.0,57.2673,57.3924,57.2673,57.3021,39020.0
2015-10-07 15:15:00,82.5,82.68,82.43,82.68,25739.0,57.3229,57.448,57.2743,57.448,25739.0
2015-10-07 15:20:00,82.66,82.7,82.54,82.65,27518.0,57.4341,57.4619,57.3507,57.4271,27518.0
2015-10-07 15:25:00,82.68,82.78,82.59,82.66,23375.0,57.448,57.5175,57.3854,57.4341,23375.0
2015-10-07 15:30:00,82.69,82.81,82.64,82.65,46491.0,57.4549,57.5383,57.4202,57.4271,46491.0
2015-10-07 15:35:00,82.66,82.86,82.65,82.86,105009.0,57.4341,57.573,57.4271,57.573,105009.0
2015-10-07 15:40:00,82.86,82.93,82.82,82.93,50236.0,57.573,57.6217,57.5452,57.6217,50236.0
2015-10-07 15:45:00,82.94,82.94,82.76,82.92,60950.0,57.6286,57.6286,57.5036,57.6147,60950.0
2015-10-07 15:50:00,82.91,83.14,82.91,83.11,96052.0,57.6078,57.7676,57.6078,57.7467,96052.0
2015-10-07 15:55:00,83.12,83.28,83.11,83.26,149007.0,57.7537,57.8649,57.7467,57.851,149007.0
2015-10-08 09:30:00,82.97,83.7,82.97,83.52,59379.0,57.6495,58.1567,57.6495,58.0316,59379.0
2015-10-08 09:35:00,83.67,83.84,83.25,83.29,32109.0,58.1358,58.254,57.844,57.8718,32109.0
2015-10-08 09:40:00,83.24,83.49,83.07,83.37,30851.0,57.8371,58.0108,57.7189,57.9274,30851.0
2015-10-08 09:45:00,83.32,83.45,83.17,83.42,11298.0,57.8927,57.983,57.7884,57.9621,11298.0
2015-10-08 09:50:00,83.38,83.57,83.26,83.52,16108.0,57.9343,58.0664,57.851,58.0316,16108.0
2015-10-08 09:55:00,83.5,83.63,83.27,83.34,13167.0,58.0177,58.108,57.8579,57.9066,13167.0
2015-10-08 10:00:00,83.34,83.47,83.12,83.2,9225.0,57.9066,57.9969,57.7537,57.8093,9225.0
2015-10-08 10:05:00,83.2,83.48,83.11,83.33,44507.0,57.8093,58.0038,57.7467,57.8996,44507.0
2015-10-08 10:10:00,83.38,83.49,83.17,83.24,49717.0,57.9343,58.0108,57.7884,57.8371,49717.0
2015-10-08 10:15:00,83.27,83.27,82.97,83.05,52386.0,57.8579,57.8579,57.6495,57.7051,52386.0
2015-10-08 10:20:00,83.05,83.06,82.8,82.81,43288.0,57.7051,57.712,57.5313,57.5383,43288.0
2015-10-08 10:25:00,82.81,82.82,82.38,82.41,41020.0,57.5383,57.5452,57.2395,57.2604,41020.0
2015-10-08 10:30:00,82.37,82.74,82.37,82.68,23799.0,57.2326,57.4897,57.2326,57.448,23799.0
2015-10-08 10:35:00,82.72,82.86,82.67,82.82,13547.0,57.4758,57.573,57.441,57.5452,13547.0
2015-10-08 10:40:00,82.85,82.99,82.64,82.64,43940.0,57.5661,57.6634,57.4202,57.4202,43940.0
2015-10-08 10:45:00,82.67,82.8,82.57,82.58,25334.0,57.441,57.5313,57.3715,57.3785,25334.0
2015-10-08 10:50:00,82.6,82.73,82.53,82.63,73988.0,57.3924,57.4827,57.3437,57.4132,73988.0
2015-10-08 10:55:00,82.66,82.81,82.56,82.79,22163.0,57.4341,57.5383,57.3646,57.5244,22163.0
2015-10-08 11:00:00,82.82,82.92,82.7,82.85,31422.0,57.5452,57.6147,57.4619,57.5661,31422.0
2015-10-08 11:05:00,82.87,82.87,82.69,82.77,20800.0,57.58,57.58,57.4549,57.5105,20800.0
2015-10-08 11:10:00,82.77,82.93,82.73,82.78,12545.0,57.5105,57.6217,57.4827,57.5175,12545.0
2015-10-08 11:15:00,82.79,82.92,82.75,82.92,14281.0,57.5244,57.6147,57.4966,57.6147,14281.0
2015-10-08 11:20:00,82.92,83.24,82.91,83.18,35594.0,57.6147,57.8371,57.6078,57.7954,35594.0
2015-10-08 11:25:00,83.18,83.62,83.15,83.56,37875.0,57.7954,58.1011,57.7745,58.0594,37875.0
2015-10-08 11:30:00,83.56,83.79,83.55,83.74,31973.0,58.0594,58.2192,58.0525,58.1845,31973.0
2015-10-08 11:35:00,83.74,83.92,83.73,83.79,45137.0,58.1845,58.3095,58.1775,58.2192,45137.0
2015-10-08 11:40:00,83.78,83.79,83.63,83.7,28947.0,58.2123,58.2192,58.108,58.1567,28947.0
2015-10-08 11:45:00,83.66,83.7,83.57,83.59,9096.0,58.1289,58.1567,58.0664,58.0803,9096.0
2015-10-08 11:50:00,83.62,83.67,83.53,83.59,10740.0,58.1011,58.1358,58.0386,58.0803,10740.0
2015-10-08 11:55:00,83.57,83.62,83.53,83.58,7679.0,58.0664,58.1011,58.0386,58.0733,7679.0
2015-10-08 12:00:00,83.59,83.82,83.51,83.8,22801.0,58.0803,58.2401,58.0247,58.2262,22801.0
2015-10-08 12:05:00,83.82,83.82,83.57,83.59,15256.0,58.2401,58.2401,58.0664,58.0803,15256.0
2015-10-08 12:10:00,83.58,83.69,83.54,83.58,11779.0,58.0733,58.1497,58.0455,58.0733,11779.0
2015-10-08 12:15:00,83.56,83.61,83.51,83.53,11427.0,58.0594,58.0942,58.0247,58.0386,11427.0
2015-10-08 12:20:00,83.53,83.61,83.48,83.53,21157.0,58.0386,58.0942,58.0038,58.0386,21157.0
2015-10-08 12:25:00,83.51,83.54,83.38,83.43,15917.0,58.0247,58.0455,57.9343,57.9691,15917.0
2015-10-08 12:30:00,83.41,83.62,83.4,83.62,16868.0,57.9552,58.1011,57.9482,58.1011,16868.0
2015-10-08 12:35:00,83.62,83.91,83.6,83.91,34700.0,58.1011,58.3026,58.0872,58.3026,34700.0
2015-10-08 12:40:00,83.94,84.13,83.92,84.02,78859.0,58.3234,58.4555,58.3095,58.379,78859.0
2015-10-08 12:45:00,84.0,84.02,83.69,83.74,53298.0,58.3651,58.379,58.1497,58.1845,53298.0
2015-10-08 12:50:00,83.78,83.8,83.6,83.69,19235.0,58.2123,58.2262,58.0872,58.1497,19235.0
2015-10-08 12:55:00,83.67,83.85,83.64,83.83,9101.0,58.1358,58.2609,58.115,58.247,9101.0
2015-10-08 13:00:00,83.82,83.91,83.79,83.86,12873.0,58.2401,58.3026,58.2192,58.2679,12873.0
2015-10-08 13:05:00,83.85,83.93,83.84,83.88,29659.0,58.2609,58.3165,58.254,58.2818,29659.0
2015-10-08 13:10:00,83.87,83.9,83.78,83.82,12778.0,58.2748,58.2957,58.2123,58.2401,12778.0
2015-10-08 13:15:00,83.81,84.08,83.79,84.08,34479.0,58.2331,58.4207,58.2192,58.4207,34479.0
2015-10-08 13:20:00,84.1,84.23,84.07,84.19,25870.0,58.4346,58.5249,58.4138,58.4972,25870.0
2015-10-08 13:25:00,84.17,84.19,84.08,84.11,15382.0,58.4833,58.4972,58.4207,58.4416,15382.0
2015-10-08 13:30:00,84.07,84.22,84.07,84.19,23697.0,58.4138,58.518,58.4138,58.4972,23697.0
2015-10-08 13:35:00,84.2,84.22,84.12,84.21,16116.0,58.5041,58.518,58.4485,58.511,16116.0
2015-10-08 13:40:00,84.2,84.23,84.07,84.09,25746.0,58.5041,58.5249,58.4138,58.4277,25746.0
2015-10-08 13:45:00,84.08,84.21,84.06,84.07,18297.0,58.4207,58.511,58.4068,58.4138,18297.0
2015-10-08 13:50:00,84.05,84.1,83.98,84.04,16125.0,58.3999,58.4346,58.3512,58.3929,16125.0
2015-10-08 13:55:00,84.04,84.22,84.04,84.12,11744.0,58.3929,58.518,58.3929,58.4485,11744.0
2015-10-08 14:00:00,84.13,84.53,84.12,84.4,50305.0,58.4555,58.7334,58.4485,58.6431,50305.0
2015-10-08 14:05:00,84.4,84.4,84.0,84.0,39101.0,58.6431,58.6431,58.3651,58.3651,39101.0
2015-10-08 14:10:00,84.0,84.33,83.99,84.29,38450.0,58.3651,58.5944,58.3582,58.5666,38450.0
2015-10-08 14:15:00,84.28,84.33,84.17,84.2,29782.0,58.5597,58.5944,58.4833,58.5041,29782.0
2015-10-08 14:20:00,84.19,84.31,84.02,84.28,82813.0,58.4972,58.5805,58.379,58.5597,82813.0
2015-10-08 14:25:00,84.26,84.32,84.14,84.25,19843.0,58.5458,58.5875,58.4624,58.5388,19843.0
2015-10-08 14:30:00,84.26,84.4,84.23,84.36,19654.0,58.5458,58.6431,58.5249,58.6153,19654.0
2015-10-08 14:35:00,84.37,84.41,84.27,84.4,14746.0,58.6222,58.65,58.5527,58.6431,14746.0
2015-10-08 14:40:00,84.42,84.57,84.39,84.42,36528.0,58.657,58.7612,58.6361,58.657,36528.0
2015-10-08 14:45:00,84.41,84.46,84.37,84.45,17549.0,58.65,58.6848,58.6222,58.6778,17549.0
2015-10-08 14:50:00,84.47,84.5,84.35,84.37,26535.0,58.6917,58.7125,58.6083,58.6222,26535.0
2015-10-08 14:55:00,84.37,84.58,84.21,84.52,49927.0,58.6222,58.7681,58.511,58.7264,49927.0
2015-10-08 15:00:00,84.54,84.71,84.49,84.69,27388.0,58.7403,58.8585,58.7056,58.8446,27388.0
2015-10-08 15:05:00,84.67,84.68,84.49,84.58,45777.0,58.8307,58.8376,58.7056,58.7681,45777.0
2015-10-08 15:10:00,84.56,84.72,84.56,84.64,25592.0,58.7542,58.8654,58.7542,58.8098,25592.0
2015-10-08 15:15:00,84.65,84.87,84.65,84.74,49699.0,58.8168,58.9696,58.8168,58.8793,49699.0
2015-10-08 15:20:00,84.76,84.81,84.59,84.65,54455.0,58.8932,58.9279,58.7751,58.8168,54455.0
2015-10-08 15:25:00,84.65,84.8,84.65,84.8,44917.0,58.8168,58.921,58.8168,58.921,44917.0
2015-10-08 15:30:00,84.79,84.84,84.72,84.74,50445.0,58.914,58.9488,58.8654,58.8793,50445.0
2015-10-08 15:35:00,84.72,84.78,84.6,84.61,52449.0,58.8654,58.9071,58.782,58.789,52449.0
2015-10-08 15:40:00,84.63,84.71,84.63,84.71,56061.0,58.8029,58.8585,58.8029,58.8585,56061.0
2015-10-08 15:45:00,84.7,84.77,84.62,84.62,111557.0,58.8515,58.9001,58.7959,58.7959,111557.0
2015-10-08 15:50:00,84.62,84.65,84.59,84.62,128044.0,58.7959,58.8168,58.7751,58.7959,128044.0
2015-10-08 15:55:00,84.62,84.67,84.55,84.58,171268.0,58.7959,58.8307,58.7473,58.7681,171268.0
2015-10-09 09:30:00,84.61,84.79,83.81,83.91,43521.0,58.789,58.914,58.2331,58.3026,43521.0
2015-10-09 09:35:00,83.82,84.13,83.76,83.83,19009.0,58.2401,58.4555,58.1984,58.247,19009.0
2015-10-09 09:40:00,83.82,84.18,83.67,84.18,27705.0,58.2401,58.4902,58.1358,58.4902,27705.0
2015-10-09 09:45:00,84.23,84.31,84.05,84.23,33125.0,58.5249,58.5805,58.3999,58.5249,33125.0
2015-10-09 09:50:00,84.26,84.27,84.13,84.26,13314.0,58.5458,58.5527,58.4555,58.5458,13314.0
2015-10-09 09:55:00,84.21,84.21,83.74,83.74,20505.0,58.511,58.511,58.1845,58.1845,20505.0
2015-10-09 10:00:00,83.76,83.93,83.55,83.62,60994.0,58.1984,58.3165,58.0525,58.1011,60994.0
2015-10-09 10:05:00,83.61,83.61,83.34,83.36,26233.0,58.0942,58.0942,57.9066,57.9204,26233.0
2015-10-09 10:10:00,83.34,83.55,83.2,83.5,51438.0,57.9066,58.0525,57.8093,58.0177,51438.0
2015-10-09 10:15:00,83.49,83.73,83.45,83.64,41496.0,58.0108,58.1775,57.983,58.115,41496.0
2015-10-09 10:20:00,83.62,83.68,83.14,83.27,93854.0,58.1011,58.1428,57.7676,57.8579,93854.0
2015-10-09 10:25:00,83.27,83.64,83.21,83.56,44635.0,57.8579,58.115,57.8162,58.0594,44635.0
2015-10-09 10:30:00,83.56,83.63,83.45,83.46,81800.0,58.0594,58.108,57.983,57.9899,81800.0
2015-10-09 10:35:00,83.46,83.49,83.33,83.37,21637.0,57.9899,58.0108,57.8996,57.9274,21637.0
2015-10-09 10:40:00,83.38,83.41,83.1,83.13,31222.0,57.9343,57.9552,57.7398,57.7606,31222.0
2015-10-09 10:45:00,83.11,83.26,83.0,83.06,43952.0,57.7467,57.851,57.6703,57.712,43952.0
2015-10-09 10:50:00,83.08,83.26,83.03,83.25,36922.0,57.7259,57.851,57.6912,57.844,36922.0
2015-10-09 10:55:00,83.25,83.5,83.25,83.37,27840.0,57.844,58.0177,57.844,57.9274,27840.0
2015-10-09 11:00:00,83.37,83.56,83.3,83.52,67394.0,57.9274,58.0594,57.8788,58.0316,67394.0
2015-10-09 11:05:00,83.48,83.5,83.14,83.16,22561.0,58.0038,58.0177,57.7676,57.7815,22561.0
2015-10-09 11:10:00,83.15,83.31,83.04,83.07,20860.0,57.7745,57.8857,57.6981,57.7189,20860.0
2015-10-09 11:15:00,83.06,83.17,83.03,83.12,40570.0,57.712,57.7884,57.6912,57.7537,40570.0
2015-10-09 11:20:00,83.14,83.18,82.85,82.94,27892.0,57.7676,57.7954,57.5661,57.6286,27892.0
2015-10-09 11:25:00,82.94,83.16,82.93,83.16,22147.0,57.6286,57.7815,57.6217,57.7815,22147.0
2015-10-09 11:30:00,83.16,83.16,82.91,82.93,21202.0,57.7815,57.7815,57.6078,57.6217,21202.0
2015-10-09 11:35:00,82.96,82.99,82.85,82.88,16237.0,57.6425,57.6634,57.5661,57.5869,16237.0
2015-10-09 11:40:00,82.86,83.04,82.86,82.96,25872.0,57.573,57.6981,57.573,57.6425,25872.0
2015-10-09 11:45:00,82.94,82.97,82.71,82.88,50559.0,57.6286,57.6495,57.4688,57.5869,50559.0
2015-10-09 11:50:00,82.89,83.04,82.72,82.77,24314.0,57.5939,57.6981,57.4758,57.5105,24314.0
2015-10-09 11:55:00,82.79,82.9,82.76,82.9,14005.0,57.5244,57.6008,57.5036,57.6008,14005.0
2015-10-09 12:00:00,82.94,83.15,82.93,83.04,16900.0,57.6286,57.7745,57.6217,57.6981,16900.0
2015-10-09 12:05:00,83.03,83.08,82.96,82.97,17696.0,57.6912,57.7259,57.6425,57.6495,17696.0
2015-10-09 12:10:00,82.95,83.05,82.92,83.05,14139.0,57.6356,57.7051,57.6147,57.7051,14139.0
2015-10-09 12:15:00,83.05,83.05,82.8,82.92,24613.0,57.7051,57.7051,57.5313,57.6147,24613.0
2015-10-09 12:20:00,82.93,82.98,82.84,82.86,15654.0,57.6217,57.6564,57.5591,57.573,15654.0
2015-10-09 12:25:00,82.9,83.0,82.87,82.94,13684.0,57.6008,57.6703,57.58,57.6286,13684.0
2015-10-09 12:30:00,82.96,82.97,82.81,82.86,12565.0,57.6425,57.6495,57.5383,57.573,12565.0
2015-10-09 12:35:00,82.84,82.87,82.75,82.78,16077.0,57.5591,57.58,57.4966,57.5175,16077.0
2015-10-09 12:40:00,82.76,82.87,82.76,82.85,12858.0,57.5036,57.58,57.5036,57.5661,12858.0
2015-10-09 12:45:00,82.83,82.89,82.77,82.88,10659.0,57.5522,57.5939,57.5105,57.5869,10659.0
2015-10-09 12:50:00,82.86,82.9,82.78,82.8,11872.0,57.573,57.6008,57.5175,57.5313,11872.0
2015-10-09 12:55:00,82.79,82.85,82.75,82.78,11542.0,57.5244,57.5661,57.4966,57.5175,11542.0
2015-10-09 13:00:00,82.78,82.96,82.77,82.91,9765.0,57.5175,57.6425,57.5105,57.6078,9765.0
2015-10-09 13:05:00,82.9,82.9,82.79,82.82,7768.0,57.6008,57.6008,57.5244,57.5452,7768.0
2015-10-09 13:10:00,82.79,82.83,82.64,82.64,16891.0,57.5244,57.5522,57.4202,57.4202,16891.0
2015-10-09 13:15:00,82.62,82.67,82.51,82.66,18236.0,57.4063,57.441,57.3298,57.4341,18236.0
2015-10-09 13:20:00,82.64,82.75,82.6,82.74,15136.0,57.4202,57.4966,57.3924,57.4897,15136.0
2015-10-09 13:25:00,82.72,82.75,82.65,82.66,19112.0,57.4758,57.4966,57.4271,57.4341,19112.0
2015-10-09 13:30:00,82.66,82.69,82.6,82.67,14633.0,57.4341,57.4549,57.3924,57.441,14633.0
2015-10-09 13:35:00,82.68,82.81,82.61,82.81,10638.0,57.448,57.5383,57.3993,57.5383,10638.0
2015-10-09 13:40:00,82.8,83.07,82.77,82.94,33028.0,57.5313,57.7189,57.5105,57.6286,33028.0
2015-10-09 13:45:00,82.97,83.12,82.96,83.12,16377.0,57.6495,57.7537,57.6425,57.7537,16377.0
2015-10-09 13:50:00,83.12,83.24,83.11,83.15,15317.0,57.7537,57.8371,57.7467,57.7745,15317.0
2015-10-09 13:55:00,83.13,83.16,82.97,83.0,29994.0,57.7606,57.7815,57.6495,57.6703,29994.0
2015-10-09 14:00:00,82.99,83.05,82.86,82.94,55115.0,57.6634,57.7051,57.573,57.6286,55115.0
2015-10-09 14:05:00,82.91,83.07,82.91,83.05,29046.0,57.6078,57.7189,57.6078,57.7051,29046.0
2015-10-09 14:10:00,83.05,83.2,83.05,83.18,23538.0,57.7051,57.8093,57.7051,57.7954,23538.0
2015-10-09 14:15:00,83.19,83.37,83.19,83.22,106359.0,57.8023,57.9274,57.8023,57.8232,106359.0
2015-10-09 14:20:00,83.23,83.36,83.15,83.32,32546.0,57.8301,57.9204,57.7745,57.8927,32546.0
2015-10-09 14:25:00,83.31,83.53,83.31,83.49,29005.0,57.8857,58.0386,57.8857,58.0108,29005.0
2015-10-09 14:30:00,83.52,83.57,83.44,83.54,11602.0,58.0316,58.0664,57.976,58.0455,11602.0
2015-10-09 14:35:00,83.54,83.71,83.52,83.68,26604.0,58.0455,58.1636,58.0316,58.1428,26604.0
2015-10-09 14:40:00,83.69,83.71,83.64,83.64,13756.0,58.1497,58.1636,58.115,58.115,13756.0
2015-10-09 14:45:00,83.63,83.68,83.56,83.62,8829.0,58.108,58.1428,58.0594,58.1011,8829.0
2015-10-09 14:50:00,83.63,83.88,83.63,83.87,35186.0,58.108,58.2818,58.108,58.2748,35186.0
2015-10-09 14:55:00,83.87,83.88,83.76,83.8,14393.0,58.2748,58.2818,58.1984,58.2262,14393.0
2015-10-09 15:00:00,83.8,83.8,83.7,83.75,29146.0,58.2262,58.2262,58.1567,58.1914,29146.0
2015-10-09 15:05:00,83.72,83.83,83.72,83.81,19958.0,58.1706,58.247,58.1706,58.2331,19958.0
2015-10-09 15:10:00,83.81,83.83,83.68,83.78,26727.0,58.2331,58.247,58.1428,58.2123,26727.0
2015-10-09 15:15:00,83.77,83.82,83.71,83.79,23081.0,58.2053,58.2401,58.1636,58.2192,23081.0
2015-10-09 15:20:00,83.81,83.93,83.79,83.9,26400.0,58.2331,58.3165,58.2192,58.2957,26400.0
2015-10-09 15:25:00,83.89,83.93,83.85,83.85,34323.0,58.2887,58.3165,58.2609,58.2609,34323.0
2015-10-09 15:30:00,83.83,83.94,83.81,83.91,47209.0,58.247,58.3234,58.2331,58.3026,47209.0
2015-10-09 15:35:00,83.91,83.96,83.86,83.88,43488.0,58.3026,58.3373,58.2679,58.2818,43488.0
2015-10-09 15:40:00,83.88,83.88,83.74,83.75,55520.0,58.2818,58.2818,58.1845,58.1914,55520.0
2015-10-09 15:45:00,83.74,83.77,83.61,83.61,55324.0,58.1845,58.2053,58.0942,58.0942,55324.0
2015-10-09 15:50:00,83.61,83.63,83.52,83.54,55591.0,58.0942,58.108,58.0316,58.0455,55591.0
2015-10-09 15:55:00,83.54,83.59,83.48,83.52,110665.0,58.0455,58.0803,58.0038,58.0316,110665.0
2015-10-12 09:30:00,83.75,83.97,83.15,83.69,34542.0,58.1914,58.3443,57.7745,58.1497,34542.0
2015-10-12 09:35:00,83.68,84.0,83.57,83.65,24613.0,58.1428,58.3651,58.0664,58.1219,24613.0
2015-10-12 09:40:00,83.7,83.79,83.46,83.66,23549.0,58.1567,58.2192,57.9899,58.1289,23549.0
2015-10-12 09:45:00,83.7,83.78,83.35,83.42,31240.0,58.1567,58.2123,57.9135,57.9621,31240.0
2015-10-12 09:50:00,83.38,83.4,82.95,82.98,41586.0,57.9343,57.9482,57.6356,57.6564,41586.0
2015-10-12 09:55:00,83.01,83.26,82.77,82.91,15440.0,57.6773,57.851,57.5105,57.6078,15440.0
2015-10-12 10:00:00,82.91,83.27,82.73,83.22,24715.0,57.6078,57.8579,57.4827,57.8232,24715.0
2015-10-12 10:05:00,83.22,83.28,83.01,83.1,24791.0,57.8232,57.8649,57.6773,57.7398,24791.0
2015-10-12 10:10:00,83.03,83.25,83.03,83.13,9749.0,57.6912,57.844,57.6912,57.7606,9749.0
2015-10-12 10:15:00,83.14,83.25,83.1,83.13,12679.0,57.7676,57.844,57.7398,57.7606,12679.0
2015-10-12 10:20:00,83.13,83.29,83.09,83.16,13105.0,57.7606,57.8718,57.7328,57.7815,13105.0
2015-10-12 10:25:00,83.16,83.27,82.98,83.27,17596.0,57.7815,57.8579,57.6564,57.8579,17596.0
2015-10-12 10:30:00,83.31,83.37,83.17,83.3,24176.0,57.8857,57.9274,57.7884,57.8788,24176.0
2015-10-12 10:35:00,83.29,83.36,82.96,83.05,19193.0,57.8718,57.9204,57.6425,57.7051,19193.0
2015-10-12 10:40:00,83.0,83.21,82.89,83.1,24337.0,57.6703,57.8162,57.5939,57.7398,24337.0
2015-10-12 10:45:00,83.08,83.1,82.93,83.1,14354.0,57.7259,57.7398,57.6217,57.7398,14354.0
2015-10-12 10:50:00,83.11,83.26,83.03,83.1,13721.0,57.7467,57.851,57.6912,57.7398,13721.0
2015-10-12 10:55:00,83.1,83.19,83.0,83.04,8366.0,57.7398,57.8023,57.6703,57.6981,8366.0
2015-10-12 11:00:00,83.04,83.2,83.0,83.11,11269.0,57.6981,57.8093,57.6703,57.7467,11269.0
2015-10-12 11:05:00,83.11,83.22,83.11,83.18,11276.0,57.7467,57.8232,57.7467,57.7954,11276.0
2015-10-12 11:10:00,83.19,83.19,83.04,83.11,13745.0,57.8023,57.8023,57.6981,57.7467,13745.0
2015-10-12 11:15:00,83.12,83.18,83.05,83.17,19936.0,57.7537,57.7954,57.7051,57.7884,19936.0
2015-10-12 11:20:00,83.18,83.28,83.11,83.15,19546.0,57.7954,57.8649,57.7467,57.7745,19546.0
2015-10-12 11:25:00,83.16,83.23,83.07,83.08,14548.0,57.7815,57.8301,57.7189,57.7259,14548.0
2015-10-12 11:30:00,83.08,83.31,83.07,83.29,24104.0,57.7259,57.8857,57.7189,57.8718,24104.0
2015-10-12 11:35:00,83.3,83.5,83.28,83.45,12135.0,57.8788,58.0177,57.8649,57.983,12135.0
2015-10-12 11:40:00,83.43,83.62,83.37,83.57,23624.0,57.9691,58.1011,57.9274,58.0664,23624.0
2015-10-12 11:45:00,83.55,83.57,83.44,83.51,8450.0,58.0525,58.0664,57.976,58.0247,8450.0
2015-10-12 11:50:00,83.53,83.55,83.43,83.47,8980.0,58.0386,58.0525,57.9691,57.9969,8980.0
2015-10-12 11:55:00,83.48,83.48,83.33,83.36,26962.0,58.0038,58.0038,57.8996,57.9204,26962.0
2015-10-12 12:00:00,83.36,83.37,83.19,83.23,23440.0,57.9204,57.9274,57.8023,57.8301,23440.0
2015-10-12 12:05:00,83.22,83.23,83.13,83.16,9087.0,57.8232,57.8301,57.7606,57.7815,9087.0
2015-10-12 12:10:00,83.19,83.29,83.08,83.08,9058.0,57.8023,57.8718,57.7259,57.7259,9058.0
2015-10-12 12:15:00,83.07,83.09,82.97,83.01,11528.0,57.7189,57.7328,57.6495,57.6773,11528.0
2015-10-12 12:20:00,83.03,83.04,82.85,82.86,10389.0,57.6912,57.6981,57.5661,57.573,10389.0
2015-10-12 12:25:00,82.87,82.94,82.76,82.93,13034.0,57.58,57.6286,57.5036,57.6217,13034.0
2015-10-12 12:30:00,82.92,83.0,82.86,82.93,6920.0,57.6147,57.6703,57.573,57.6217,6920.0
2015-10-12 12:35:00,82.92,82.96,82.89,82.94,8261.0,57.6147,57.6425,57.5939,57.6286,8261.0
2015-10-12 12:40:00,82.92,82.97,82.84,82.97,10135.0,57.6147,57.6495,57.5591,57.6495,10135.0
2015-10-12 12:45:00,82.95,83.03,82.93,83.0,10722.0,57.6356,57.6912,57.6217,57.6703,10722.0
2015-10-12 12:50:00,83.0,83.03,82.84,82.84,11906.0,57.6703,57.6912,57.5591,57.5591,11906.0
2015-10-12 12:55:00,82.83,83.0,82.83,83.0,6548.0,57.5522,57.6703,57.5522,57.6703,6548.0
2015-10-12 13:00:00,82.98,82.98,82.88,82.92,6974.0,57.6564,57.6564,57.5869,57.6147,6974.0
2015-10-12 13:05:00,82.91,82.95,82.78,82.84,14110.0,57.6078,57.6356,57.5175,57.5591,14110.0
2015-10-12 13:10:00,82.83,82.87,82.8,82.86,6538.0,57.5522,57.58,57.5313,57.573,6538.0
2015-10-12 13:15:00,82.86,82.98,82.86,82.93,10353.0,57.573,57.6564,57.573,57.6217,10353.0
2015-10-12 13:20:00,82.95,83.09,82.92,83.06,11729.0,57.6356,57.7328,57.6147,57.712,11729.0
2015-10-12 13:25:00,83.05,83.12,83.04,83.07,10381.0,57.7051,57.7537,57.6981,57.7189,10381.0
2015-10-12 13:30:00,83.04,83.22,83.04,83.22,9374.0,57.6981,57.8232,57.6981,57.8232,9374.0
2015-10-12 13:35:00,83.23,83.37,83.22,83.31,7500.0,57.8301,57.9274,57.8232,57.8857,7500.0
2015-10-12 13:40:00,83.31,83.35,83.26,83.3,9637.0,57.8857,57.9135,57.851,57.8788,9637.0
2015-10-12 13:45:00,83.29,83.41,83.29,83.4,11418.0,57.8718,57.9552,57.8718,57.9482,11418.0
2015-10-12 13:50:00,83.38,83.38,83.2,83.25,22058.0,57.9343,57.9343,57.8093,57.844,22058.0
2015-10-12 13:55:00,83.3,83.33,83.29,83.32,8120.0,57.8788,57.8996,57.8718,57.8927,8120.0
2015-10-12 14:00:00,83.3,83.3,83.24,83.27,11273.0,57.8788,57.8788,57.8371,57.8579,11273.0
2015-10-12 14:05:00,83.29,83.4,83.28,83.37,11922.0,57.8718,57.9482,57.8649,57.9274,11922.0
2015-10-12 14:10:00,83.38,83.41,83.36,83.4,7171.0,57.9343,57.9552,57.9204,57.9482,7171.0
2015-10-12 14:15:00,83.4,83.44,83.39,83.39,10680.0,57.9482,57.976,57.9413,57.9413,10680.0
2015-10-12 14:20:00,83.4,83.45,83.37,83.4,8308.0,57.9482,57.983,57.9274,57.9482,8308.0
2015-10-12 14:25:00,83.38,83.39,83.29,83.31,20409.0,57.9343,57.9413,57.8718,57.8857,20409.0
2015-10-12 14:30:00,83.31,83.44,83.31,83.43,7966.0,57.8857,57.976,57.8857,57.9691,7966.0
2015-10-12 14:35:00,83.43,83.6,83.43,83.5,15037.0,57.9691,58.0872,57.9691,58.0177,15037.0
2015-10-12 14:40:00,83.49,83.56,83.48,83.49,7445.0,58.0108,58.0594,58.0038,58.0108,7445.0
2015-10-12 14:45:00,83.51,83.64,83.47,83.64,14322.0,58.0247,58.115,57.9969,58.115,14322.0
2015-10-12 14:50:00,83.64,83.65,83.54,83.64,22312.0,58.115,58.1219,58.0455,58.115,22312.0
2015-10-12 14:55:00,83.63,83.69,83.55,83.65,19556.0,58.108,58.1497,58.0525,58.1219,19556.0
2015-10-12 15:00:00,83.65,83.7,83.62,83.65,14926.0,58.1219,58.1567,58.1011,58.1219,14926.0
2015-10-12 15:05:00,83.65,83.76,83.62,83.76,17979.0,58.1219,58.1984,58.1011,58.1984,17979.0
2015-10-12 15:10:00,83.74,83.89,83.72,83.89,25393.0,58.1845,58.2887,58.1706,58.2887,25393.0
2015-10-12 15:15:00,83.88,83.9,83.77,83.79,20339.0,58.2818,58.2957,58.2053,58.2192,20339.0
2015-10-12 15:20:00,83.79,83.83,83.75,83.79,20318.0,58.2192,58.247,58.1914,58.2192,20318.0
2015-10-12 15:25:00,83.8,83.84,83.73,83.81,15795.0,58.2262,58.254,58.1775,58.2331,15795.0
2015-10-12 15:30:00,83.83,83.86,83.76,83.8,31456.0,58.247,58.2679,58.1984,58.2262,31456.0
2015-10-12 15:35:00,83.81,83.89,83.73,83.87,22478.0,58.2331,58.2887,58.1775,58.2748,22478.0
2015-10-12 15:40:00,83.88,83.93,83.84,83.93,26518.0,58.2818,58.3165,58.254,58.3165,26518.0
2015-10-12 15:45:00,83.93,83.96,83.85,83.88,44628.0,58.3165,58.3373,58.2609,58.2818,44628.0
2015-10-12 15:50:00,83.87,83.88,83.74,83.75,44466.0,58.2748,58.2818,58.1845,58.1914,44466.0
2015-10-12 15:55:00,83.74,83.87,83.74,83.85,111321.0,58.1845,58.2748,58.1845,58.2609,111321.0
2015-10-13 09:30:00,82.91,83.43,82.8,83.28,44788.0,57.6078,57.9691,57.5313,57.8649,44788.0
2015-10-13 09:35:00,83.35,83.81,83.22,83.71,18974.0,57.9135,58.2331,57.8232,58.1636,18974.0
2015-10-13 09:40:00,83.59,83.73,83.45,83.69,28031.0,58.0803,58.1775,57.983,58.1497,28031.0
2015-10-13 09:45:00,83.69,83.77,83.5,83.7,25898.0,58.1497,58.2053,58.0177,58.1567,25898.0
2015-10-13 09:50:00,83.69,83.75,83.36,83.36,15621.0,58.1497,58.1914,57.9204,57.9204,15621.0
2015-10-13 09:55:00,83.32,83.51,83.23,83.36,59029.0,57.8927,58.0247,57.8301,57.9204,59029.0
2015-10-13 10:00:00,83.34,83.68,83.33,83.68,15244.0,57.9066,58.1428,57.8996,58.1428,15244.0
2015-10-13 10:05:00,83.67,83.67,83.47,83.59,7401.0,58.1358,58.1358,57.9969,58.0803,7401.0
2015-10-13 10:10:00,83.57,83.73,83.48,83.55,20091.0,58.0664,58.1775,58.0038,58.0525,20091.0
2015-10-13 10:15:00,83.57,83.7,83.43,83.56,45553.0,58.0664,58.1567,57.9691,58.0594,45553.0
2015-10-13 10:20:00,83.57,83.69,83.56,83.63,14643.0,58.0664,58.1497,58.0594,58.108,14643.0
2015-10-13 10:25:00,83.65,83.8,83.62,83.74,17919.0,58.1219,58.2262,58.1011,58.1845,17919.0
2015-10-13 10:30:00,83.79,83.81,83.67,83.68,13392.0,58.2192,58.2331,58.1358,58.1428,13392.0
2015-10-13 10:35:00,83.7,83.85,83.58,83.68,63638.0,58.1567,58.2609,58.0733,58.1428,63638.0
2015-10-13 10:40:00,83.7,83.85,83.67,83.85,7426.0,58.1567,58.2609,58.1358,58.2609,7426.0
2015-10-13 10:45:00,83.86,83.96,83.68,83.71,23829.0,58.2679,58.3373,58.1428,58.1636,23829.0
2015-10-13 10:50:00,83.73,83.77,83.46,83.46,21286.0,58.1775,58.2053,57.9899,57.9899,21286.0
2015-10-13 10:55:00,83.44,83.6,83.42,83.6,17353.0,57.976,58.0872,57.9621,58.0872,17353.0
2015-10-13 11:00:00,83.59,83.63,83.54,83.63,20494.0,58.0803,58.108,58.0455,58.108,20494.0
2015-10-13 11:05:00,83.64,83.73,83.56,83.64,45069.0,58.115,58.1775,58.0594,58.115,45069.0
2015-10-13 11:10:00,83.65,83.78,83.52,83.6,23342.0,58.1219,58.2123,58.0316,58.0872,23342.0
2015-10-13 11:15:00,83.61,83.61,83.37,83.44,40726.0,58.0942,58.0942,57.9274,57.976,40726.0
2015-10-13 11:20:00,83.45,83.54,83.44,83.48,15579.0,57.983,58.0455,57.976,58.0038,15579.0
2015-10-13 11:25:00,83.46,83.49,83.26,83.3,15047.0,57.9899,58.0108,57.851,57.8788,15047.0
2015-10-13 11:30:00,83.28,83.43,83.25,83.34,35625.0,57.8649,57.9691,57.844,57.9066,35625.0
2015-10-13 11:35:00,83.33,83.38,83.23,83.32,17009.0,57.8996,57.9343,57.8301,57.8927,17009.0
2015-10-13 11:40:00,83.32,83.37,83.19,83.37,14483.0,57.8927,57.9274,57.8023,57.9274,14483.0
2015-10-13 11:45:00,83.37,83.44,83.24,83.29,12719.0,57.9274,57.976,57.8371,57.8718,12719.0
2015-10-13 11:50:00,83.29,83.3,83.18,83.24,12509.0,57.8718,57.8788,57.7954,57.8371,12509.0
2015-10-13 11:55:00,83.24,83.28,83.13,83.23,50323.0,57.8371,57.8649,57.7606,57.8301,50323.0
2015-10-13 12:00:00,83.24,83.35,83.21,83.23,15441.0,57.8371,57.9135,57.8162,57.8301,15441.0
2015-10-13 12:05:00,83.23,83.4,83.23,83.34,15027.0,57.8301,57.9482,57.8301,57.9066,15027.0
2015-10-13 12:10:00,83.35,83.43,83.31,83.4,26932.0,57.9135,57.9691,57.8857,57.9482,26932.0
2015-10-13 12:15:00,83.39,83.42,83.31,83.33,35923.0,57.9413,57.9621,57.8857,57.8996,35923.0
2015-10-13 12:20:00,83.35,83.46,83.35,83.44,14454.0,57.9135,57.9899,57.9135,57.976,14454.0
2015-10-13 12:25:00,83.42,83.48,83.37,83.42,9654.0,57.9621,58.0038,57.9274,57.9621,9654.0
2015-10-13 12:30:00,83.39,83.47,83.38,83.4,10589.0,57.9413,57.9969,57.9343,57.9482,10589.0
2015-10-13 12:35:00,83.42,83.51,83.4,83.48,11000.0,57.9621,58.0247,57.9482,58.0038,11000.0
2015-10-13 12:40:00,83.51,83.52,83.4,83.42,7093.0,58.0247,58.0316,57.9482,57.9621,7093.0
2015-10-13 12:45:00,83.43,83.44,83.37,83.39,25844.0,57.9691,57.976,57.9274,57.9413,25844.0
2015-10-13 12:50:00,83.4,83.4,83.21,83.21,45410.0,57.9482,57.9482,57.8162,57.8162,45410.0
2015-10-13 12:55:00,83.24,83.27,83.15,83.15,16428.0,57.8371,57.8579,57.7745,57.7745,16428.0
2015-10-13 13:00:00,83.14,83.25,83.12,83.19,26478.0,57.7676,57.844,57.7537,57.8023,26478.0
2015-10-13 13:05:00,83.19,83.3,83.13,83.21,8829.0,57.8023,57.8788,57.7606,57.8162,8829.0
2015-10-13 13:10:00,83.2,83.29,83.16,83.26,6810.0,57.8093,57.8718,57.7815,57.851,6810.0
2015-10-13 13:15:00,83.27,83.27,83.17,83.26,12022.0,57.8579,57.8579,57.7884,57.851,12022.0
2015-10-13 13:20:00,83.26,83.27,83.21,83.21,12029.0,57.851,57.8579,57.8162,57.8162,12029.0
2015-10-13 13:25:00,83.21,83.23,83.12,83.17,12410.0,57.8162,57.8301,57.7537,57.7884,12410.0
2015-10-13 13:30:00,83.13,83.15,83.03,83.06,5369.0,57.7606,57.7745,57.6912,57.712,5369.0
2015-10-13 13:35:00,83.05,83.06,82.9,82.93,18822.0,57.7051,57.712,57.6008,57.6217,18822.0
2015-10-13 13:40:00,82.91,82.96,82.9,82.93,17123.0,57.6078,57.6425,57.6008,57.6217,17123.0
2015-10-13 13:45:00,82.98,83.04,82.84,82.84,10756.0,57.6564,57.6981,57.5591,57.5591,10756.0
2015-10-13 13:50:00,82.84,82.9,82.74,82.76,10759.0,57.5591,57.6008,57.4897,57.5036,10759.0
2015-10-13 13:55:00,82.77,82.79,82.62,82.67,22509.0,57.5105,57.5244,57.4063,57.441,22509.0
2015-10-13 14:00:00,82.65,82.7,82.61,82.65,20174.0,57.4271,57.4619,57.3993,57.4271,20174.0
2015-10-13 14:05:00,82.64,82.7,82.6,82.62,26227.0,57.4202,57.4619,57.3924,57.4063,26227.0
2015-10-13 14:10:00,82.65,82.71,82.63,82.64,41198.0,57.4271,57.4688,57.4132,57.4202,41198.0
2015-10-13 14:15:00,82.64,82.7,82.57,82.57,11912.0,57.4202,57.4619,57.3715,57.3715,11912.0
2015-10-13 14:20:00,82.58,82.6,82.53,82.53,16594.0,57.3785,57.3924,57.3437,57.3437,16594.0
2015-10-13 14:25:00,82.53,82.58,82.46,82.5,14713.0,57.3437,57.3785,57.2951,57.3229,14713.0
2015-10-13 14:30:00,82.48,82.55,82.44,82.55,16181.0,57.309,57.3576,57.2812,57.3576,16181.0
2015-10-13 14:35:00,82.57,82.83,82.57,82.72,19773.0,57.3715,57.5522,57.3715,57.4758,19773.0
2015-10-13 14:40:00,82.71,82.71,82.49,82.5,16042.0,57.4688,57.4688,57.316,57.3229,16042.0
2015-10-13 14:45:00,82.5,82.71,82.49,82.64,32159.0,57.3229,57.4688,57.316,57.4202,32159.0
2015-10-13 14:50:00,82.62,82.67,82.57,82.67,31125.0,57.4063,57.441,57.3715,57.441,31125.0
2015-10-13 14:55:00,82.68,82.76,82.66,82.73,28061.0,57.448,57.5036,57.4341,57.4827,28061.0
2015-10-13 15:00:00,82.74,82.74,82.55,82.58,30268.0,57.4897,57.4897,57.3576,57.3785,30268.0
2015-10-13 15:05:00,82.58,82.58,82.45,82.46,20417.0,57.3785,57.3785,57.2882,57.2951,20417.0
2015-10-13 15:10:00,82.47,82.54,82.43,82.47,28460.0,57.3021,57.3507,57.2743,57.3021,28460.0
2015-10-13 15:15:00,82.47,82.53,82.31,82.34,29293.0,57.3021,57.3437,57.1909,57.2117,29293.0
2015-10-13 15:20:00,82.34,82.34,82.2,82.25,33190.0,57.2117,57.2117,57.1145,57.1492,33190.0
2015-10-13 15:25:00,82.28,82.3,82.13,82.23,35570.0,57.17,57.1839,57.0658,57.1353,35570.0
2015-10-13 15:30:00,82.24,82.44,82.23,82.42,54930.0,57.1422,57.2812,57.1353,57.2673,54930.0
2015-10-13 15:35:00,82.42,82.45,82.31,82.38,34012.0,57.2673,57.2882,57.1909,57.2395,34012.0
2015-10-13 15:40:00,82.37,82.4,82.19,82.19,41879.0,57.2326,57.2534,57.1075,57.1075,41879.0
2015-10-13 15:45:00,82.19,82.22,82.01,82.08,77296.0,57.1075,57.1283,56.9824,57.0311,77296.0
2015-10-13 15:50:00,82.08,82.28,82.07,82.26,85533.0,57.0311,57.17,57.0241,57.1561,85533.0
2015-10-13 15:55:00,82.27,82.3,82.09,82.16,180816.0,57.1631,57.1839,57.038,57.0867,180816.0
2015-10-14 09:30:00,82.16,82.35,82.08,82.23,38767.0,57.0867,57.2187,57.0311,57.1353,38767.0
2015-10-14 09:35:00,82.34,82.53,82.33,82.53,19000.0,57.2117,57.3437,57.2048,57.3437,19000.0
2015-10-14 09:40:00,82.48,82.7,82.48,82.56,13091.0,57.309,57.4619,57.309,57.3646,13091.0
2015-10-14 09:45:00,82.61,82.7,82.51,82.58,58274.0,57.3993,57.4619,57.3298,57.3785,58274.0
2015-10-14 09:50:00,82.52,82.52,82.27,82.36,11678.0,57.3368,57.3368,57.1631,57.2256,11678.0
2015-10-14 09:55:00,82.36,82.61,82.36,82.6,9647.0,57.2256,57.3993,57.2256,57.3924,9647.0
2015-10-14 10:00:00,82.6,82.63,82.52,82.55,10772.0,57.3924,57.4132,57.3368,57.3576,10772.0
2015-10-14 10:05:00,82.57,82.62,82.38,82.4,32706.0,57.3715,57.4063,57.2395,57.2534,32706.0
2015-10-14 10:10:00,82.43,82.57,82.43,82.44,19902.0,57.2743,57.3715,57.2743,57.2812,19902.0
2015-10-14 10:15:00,82.43,82.44,82.1,82.11,50033.0,57.2743,57.2812,57.045,57.0519,50033.0
2015-10-14 10:20:00,82.08,82.12,81.9,81.97,68045.0,57.0311,57.0589,56.906,56.9546,68045.0
2015-10-14 10:25:00,81.97,82.01,81.75,81.84,27661.0,56.9546,56.9824,56.8018,56.8643,27661.0
2015-10-14 10:30:00,81.83,82.04,81.8,82.03,17353.0,56.8574,57.0033,56.8365,56.9963,17353.0
2015-10-14 10:35:00,82.03,82.05,81.87,82.05,13744.0,56.9963,57.0102,56.8852,57.0102,13744.0
2015-10-14 10:40:00,82.04,82.22,82.04,82.12,74215.0,57.0033,57.1283,57.0033,57.0589,74215.0
2015-10-14 10:45:00,82.09,82.09,81.95,82.03,11330.0,57.038,57.038,56.9407,56.9963,11330.0
2015-10-14 10:50:00,82.0,82.03,81.9,81.96,16117.0,56.9755,56.9963,56.906,56.9477,16117.0
2015-10-14 10:55:00,81.99,82.01,81.89,81.89,11103.0,56.9685,56.9824,56.8991,56.8991,11103.0
2015-10-14 11:00:00,81.9,82.06,81.88,82.06,26351.0,56.906,57.0172,56.8921,57.0172,26351.0
2015-10-14 11:05:00,82.07,82.09,81.94,82.01,24508.0,57.0241,57.038,56.9338,56.9824,24508.0
2015-10-14 11:10:00,82.03,82.06,81.87,81.88,9876.0,56.9963,57.0172,56.8852,56.8921,9876.0
2015-10-14 11:15:00,81.86,81.87,81.7,81.74,15123.0,56.8782,56.8852,56.767,56.7948,15123.0
2015-10-14 11:20:00,81.74,81.82,81.67,81.76,20827.0,56.7948,56.8504,56.7462,56.8087,20827.0
2015-10-14 11:25:00,81.76,81.92,81.76,81.85,40832.0,56.8087,56.9199,56.8087,56.8713,40832.0
2015-10-14 11:30:00,81.89,82.01,81.89,81.95,11135.0,56.8991,56.9824,56.8991,56.9407,11135.0
2015-10-14 11:35:00,81.97,82.39,81.96,82.39,15912.0,56.9546,57.2465,56.9477,57.2465,15912.0
2015-10-14 11:40:00,82.4,82.53,82.37,82.38,17513.0,57.2534,57.3437,57.2326,57.2395,17513.0
2015-10-14 11:45:00,82.34,82.38,82.2,82.24,15461.0,57.2117,57.2395,57.1145,57.1422,15461.0
2015-10-14 11:50:00,82.26,82.57,82.26,82.54,18985.0,57.1561,57.3715,57.1561,57.3507,18985.0
2015-10-14 11:55:00,82.53,82.57,82.44,82.54,10341.0,57.3437,57.3715,57.2812,57.3507,10341.0
2015-10-14 12:00:00,82.54,82.55,82.43,82.43,7973.0,57.3507,57.3576,57.2743,57.2743,7973.0
2015-10-14 12:05:00,82.43,82.43,82.32,82.33,21609.0,57.2743,57.2743,57.1978,57.2048,21609.0
2015-10-14 12:10:00,82.33,82.51,82.32,82.51,13929.0,57.2048,57.3298,57.1978,57.3298,13929.0
2015-10-14 12:15:00,82.49,82.56,82.47,82.53,9137.0,57.316,57.3646,57.3021,57.3437,9137.0
2015-10-14 12:20:00,82.51,82.58,82.42,82.54,7770.0,57.3298,57.3785,57.2673,57.3507,7770.0
2015-10-14 12:25:00,82.57,82.66,82.54,82.64,6077.0,57.3715,57.4341,57.3507,57.4202,6077.0
2015-10-14 12:30:00,82.64,82.75,82.61,82.73,11801.0,57.4202,57.4966,57.3993,57.4827,11801.0
2015-10-14 12:35:00,82.71,82.85,82.67,82.84,7208.0,57.4688,57.5661,57.441,57.5591,7208.0
2015-10-14 12:40:00,82.86,83.1,82.86,83.09,28853.0,57.573,57.7398,57.573,57.7328,28853.0
2015-10-14 12:45:00,83.09,83.23,83.04,83.04,18719.0,57.7328,57.8301,57.6981,57.6981,18719.0
2015-10-14 12:50:00,83.05,83.12,83.01,83.12,14601.0,57.7051,57.7537,57.6773,57.7537,14601.0
2015-10-14 12:55:00,83.1,83.17,82.99,83.03,11863.0,57.7398,57.7884,57.6634,57.6912,11863.0
2015-10-14 13:00:00,83.05,83.09,82.83,82.83,15385.0,57.7051,57.7328,57.5522,57.5522,15385.0
2015-10-14 13:05:00,82.83,82.89,82.8,82.87,8891.0,57.5522,57.5939,57.5313,57.58,8891.0
2015-10-14 13:10:00,82.89,83.02,82.89,83.02,7102.0,57.5939,57.6842,57.5939,57.6842,7102.0
2015-10-14 13:15:00,83.01,83.13,83.01,83.05,6693.0,57.6773,57.7606,57.6773,57.7051,6693.0
2015-10-14 13:20:00,83.04,83.05,82.89,82.9,26317.0,57.6981,57.7051,57.5939,57.6008,26317.0
2015-10-14 13:25:00,82.9,83.1,82.9,83.09,15207.0,57.6008,57.7398,57.6008,57.7328,15207.0
2015-10-14 13:30:00,83.1,83.32,83.09,83.26,44571.0,57.7398,57.8927,57.7328,57.851,44571.0
2015-10-14 13:35:00,83.26,83.34,83.23,83.31,16024.0,57.851,57.9066,57.8301,57.8857,16024.0
2015-10-14 13:40:00,83.29,83.4,83.23,83.32,13189.0,57.8718,57.9482,57.8301,57.8927,13189.0
2015-10-14 13:45:00,83.31,83.33,83.18,83.26,14282.0,57.8857,57.8996,57.7954,57.851,14282.0
2015-10-14 13:50:00,83.21,83.31,83.18,83.19,15323.0,57.8162,57.8857,57.7954,57.8023,15323.0
2015-10-14 13:55:00,83.19,83.21,83.14,83.2,10239.0,57.8023,57.8162,57.7676,57.8093,10239.0
2015-10-14 14:00:00,83.2,83.31,83.12,83.12,9042.0,57.8093,57.8857,57.7537,57.7537,9042.0
2015-10-14 14:05:00,83.12,83.2,82.88,82.94,13043.0,57.7537,57.8093,57.5869,57.6286,13043.0
2015-10-14 14:10:00,82.92,83.13,82.89,83.06,8941.0,57.6147,57.7606,57.5939,57.712,8941.0
2015-10-14 14:15:00,83.06,83.06,82.88,82.9,11507.0,57.712,57.712,57.5869,57.6008,11507.0
2015-10-14 14:20:00,82.89,82.99,82.87,82.89,12563.0,57.5939,57.6634,57.58,57.5939,12563.0
2015-10-14 14:25:00,82.88,82.92,82.74,82.74,16954.0,57.5869,57.6147,57.4897,57.4897,16954.0
2015-10-14 14:30:00,82.73,82.82,82.64,82.66,18734.0,57.4827,57.5452,57.4202,57.4341,18734.0
2015-10-14 14:35:00,82.66,82.66,82.55,82.62,15402.0,57.4341,57.4341,57.3576,57.4063,15402.0
2015-10-14 14:40:00,82.61,82.64,82.48,82.48,12572.0,57.3993,57.4202,57.309,57.309,12572.0
2015-10-14 14:45:00,82.46,82.46,82.33,82.33,23694.0,57.2951,57.2951,57.2048,57.2048,23694.0
2015-10-14 14:50:00,82.32,82.33,82.22,82.23,20969.0,57.1978,57.2048,57.1283,57.1353,20969.0
2015-10-14 14:55:00,82.23,82.29,82.16,82.29,48026.0,57.1353,57.177,57.0867,57.177,48026.0
2015-10-14 15:00:00,82.3,82.5,82.3,82.46,21368.0,57.1839,57.3229,57.1839,57.2951,21368.0
2015-10-14 15:05:00,82.48,82.58,82.48,82.52,41592.0,57.309,57.3785,57.309,57.3368,41592.0
2015-10-14 15:10:00,82.51,82.56,82.43,82.49,31206.0,57.3298,57.3646,57.2743,57.316,31206.0
2015-10-14 15:15:00,82.51,82.51,82.38,82.39,20691.0,57.3298,57.3298,57.2395,57.2465,20691.0
2015-10-14 15:20:00,82.41,82.51,82.4,82.49,51582.0,57.2604,57.3298,57.2534,57.316,51582.0
2015-10-14 15:25:00,82.47,82.53,82.38,82.42,47886.0,57.3021,57.3437,57.2395,57.2673,47886.0
2015-10-14 15:30:00,82.43,82.52,82.43,82.46,51605.0,57.2743,57.3368,57.2743,57.2951,51605.0
2015-10-14 15:35:00,82.46,82.56,82.46,82.52,21580.0,57.2951,57.3646,57.2951,57.3368,21580.0
2015-10-14 15:40:00,82.53,82.67,82.5,82.55,21335.0,57.3437,57.441,57.3229,57.3576,21335.0
2015-10-14 15:45:00,82.53,82.6,82.47,82.53,27364.0,57.3437,57.3924,57.3021,57.3437,27364.0
2015-10-14 15:50:00,82.52,82.53,82.33,82.34,42328.0,57.3368,57.3437,57.2048,57.2117,42328.0
2015-10-14 15:55:00,82.34,82.52,82.32,82.48,98740.0,57.2117,57.3368,57.1978,57.309,98740.0
2015-10-15 09:30:00,83.03,83.86,82.64,83.82,50503.0,57.6912,58.2679,57.4202,58.2401,50503.0
2015-10-15 09:35:00,83.82,83.89,83.2,83.38,27486.0,58.2401,58.2887,57.8093,57.9343,27486.0
2015-10-15 09:40:00,83.32,83.32,82.84,82.84,16776.0,57.8927,57.8927,57.5591,57.5591,16776.0
2015-10-15 09:45:00,82.87,83.07,82.66,82.67,37736.0,57.58,57.7189,57.4341,57.441,37736.0
2015-10-15 09:50:00,82.73,82.8,82.58,82.66,13152.0,57.4827,57.5313,57.3785,57.4341,13152.0
2015-10-15 09:55:00,82.68,82.79,82.39,82.7,48032.0,57.448,57.5244,57.2465,57.4619,48032.0
2015-10-15 10:00:00,82.67,82.88,82.47,82.47,8578.0,57.441,57.5869,57.3021,57.3021,8578.0
2015-10-15 10:05:00,82.49,82.82,82.47,82.81,12265.0,57.316,57.5452,57.3021,57.5383,12265.0
2015-10-15 10:10:00,82.77,82.96,82.7,82.87,35270.0,57.5105,57.6425,57.4619,57.58,35270.0
2015-10-15 10:15:00,82.9,82.9,82.82,82.84,4832.0,57.6008,57.6008,57.5452,57.5591,4832.0
2015-10-15 10:20:00,82.84,82.89,82.77,82.79,7568.0,57.5591,57.5939,57.5105,57.5244,7568.0
2015-10-15 10:25:00,82.79,82.82,82.62,82.75,9195.0,57.5244,57.5452,57.4063,57.4966,9195.0
2015-10-15 10:30:00,82.69,82.98,82.56,82.96,17533.0,57.4549,57.6564,57.3646,57.6425,17533.0
2015-10-15 10:35:00,82.96,83.0,82.85,82.91,35915.0,57.6425,57.6703,57.5661,57.6078,35915.0
2015-10-15 10:40:00,82.9,83.0,82.84,82.88,9805.0,57.6008,57.6703,57.5591,57.5869,9805.0
2015-10-15 10:45:00,82.91,82.97,82.85,82.93,11941.0,57.6078,57.6495,57.5661,57.6217,11941.0
2015-10-15 10:50:00,82.96,82.96,82.84,82.85,16496.0,57.6425,57.6425,57.5591,57.5661,16496.0
2015-10-15 10:55:00,82.88,83.0,82.87,83.0,12171.0,57.5869,57.6703,57.58,57.6703,12171.0
2015-10-15 11:00:00,82.97,83.02,82.78,82.9,35337.0,57.6495,57.6842,57.5175,57.6008,35337.0
2015-10-15 11:05:00,82.94,82.97,82.77,82.77,10515.0,57.6286,57.6495,57.5105,57.5105,10515.0
2015-10-15 11:10:00,82.78,82.79,82.37,82.38,26908.0,57.5175,57.5244,57.2326,57.2395,26908.0
2015-10-15 11:15:00,82.4,82.5,82.32,82.34,20518.0,57.2534,57.3229,57.1978,57.2117,20518.0
2015-10-15 11:20:00,82.35,82.36,82.03,82.03,31362.0,57.2187,57.2256,56.9963,56.9963,31362.0
2015-10-15 11:25:00,82.03,82.23,82.02,82.23,24970.0,56.9963,57.1353,56.9894,57.1353,24970.0
2015-10-15 11:30:00,82.25,82.35,82.15,82.18,12310.0,57.1492,57.2187,57.0797,57.1006,12310.0
2015-10-15 11:35:00,82.19,82.29,82.18,82.2,13718.0,57.1075,57.177,57.1006,57.1145,13718.0
2015-10-15 11:40:00,82.19,82.21,81.93,81.95,22388.0,57.1075,57.1214,56.9269,56.9407,22388.0
2015-10-15 11:45:00,81.91,82.1,81.86,81.98,15863.0,56.913,57.045,56.8782,56.9616,15863.0
2015-10-15 11:50:00,81.94,82.02,81.87,82.02,11200.0,56.9338,56.9894,56.8852,56.9894,11200.0
2015-10-15 11:55:00,82.03,82.25,81.88,82.17,17444.0,56.9963,57.1492,56.8921,57.0936,17444.0
2015-10-15 12:00:00,82.19,82.41,82.16,82.36,32741.0,57.1075,57.2604,57.0867,57.2256,32741.0
2015-10-15 12:05:00,82.36,82.4,82.33,82.38,30077.0,57.2256,57.2534,57.2048,57.2395,30077.0
2015-10-15 12:10:00,82.4,82.42,82.33,82.38,27526.0,57.2534,57.2673,57.2048,57.2395,27526.0
2015-10-15 12:15:00,82.38,82.55,82.38,82.55,20662.0,57.2395,57.3576,57.2395,57.3576,20662.0
2015-10-15 12:20:00,82.57,82.68,82.54,82.61,17179.0,57.3715,57.448,57.3507,57.3993,17179.0
2015-10-15 12:25:00,82.6,82.65,82.49,82.63,20663.0,57.3924,57.4271,57.316,57.4132,20663.0
2015-10-15 12:30:00,82.66,82.7,82.49,82.49,13170.0,57.4341,57.4619,57.316,57.316,13170.0
2015-10-15 12:35:00,82.5,82.51,82.43,82.45,16253.0,57.3229,57.3298,57.2743,57.2882,16253.0
2015-10-15 12:40:00,82.44,82.6,82.4,82.55,15359.0,57.2812,57.3924,57.2534,57.3576,15359.0
2015-10-15 12:45:00,82.58,82.65,82.52,82.63,12994.0,57.3785,57.4271,57.3368,57.4132,12994.0
2015-10-15 12:50:00,82.63,82.65,82.49,82.61,21127.0,57.4132,57.4271,57.316,57.3993,21127.0
2015-10-15 12:55:00,82.62,82.81,82.62,82.79,12522.0,57.4063,57.5383,57.4063,57.5244,12522.0
2015-10-15 13:00:00,82.81,82.83,82.75,82.82,8299.0,57.5383,57.5522,57.4966,57.5452,8299.0
2015-10-15 13:05:00,82.82,82.98,82.78,82.78,23125.0,57.5452,57.6564,57.5175,57.5175,23125.0
2015-10-15 13:10:00,82.8,82.82,82.72,82.76,12977.0,57.5313,57.5452,57.4758,57.5036,12977.0
2015-10-15 13:15:00,82.76,82.84,82.73,82.8,13186.0,57.5036,57.5591,57.4827,57.5313,13186.0
2015-10-15 13:20:00,82.78,82.92,82.73,82.87,9002.0,57.5175,57.6147,57.4827,57.58,9002.0
2015-10-15 13:25:00,82.86,83.07,82.86,83.01,14452.0,57.573,57.7189,57.573,57.6773,14452.0
2015-10-15 13:30:00,83.04,83.09,83.0,83.08,9273.0,57.6981,57.7328,57.6703,57.7259,9273.0
2015-10-15 13:35:00,83.07,83.18,83.05,83.14,12076.0,57.7189,57.7954,57.7051,57.7676,12076.0
2015-10-15 13:40:00,83.11,83.11,83.03,83.09,12314.0,57.7467,57.7467,57.6912,57.7328,12314.0
2015-10-15 13:45:00,83.1,83.12,83.05,83.12,10241.0,57.7398,57.7537,57.7051,57.7537,10241.0
2015-10-15 13:50:00,83.12,83.12,83.01,83.08,9152.0,57.7537,57.7537,57.6773,57.7259,9152.0
2015-10-15 13:55:00,83.08,83.12,83.0,83.0,15506.0,57.7259,57.7537,57.6703,57.6703,15506.0
2015-10-15 14:00:00,83.01,83.07,82.97,83.05,10882.0,57.6773,57.7189,57.6495,57.7051,10882.0
2015-10-15 14:05:00,83.05,83.05,82.94,82.97,13027.0,57.7051,57.7051,57.6286,57.6495,13027.0
2015-10-15 14:10:00,82.95,83.0,82.87,82.99,17176.0,57.6356,57.6703,57.58,57.6634,17176.0
2015-10-15 14:15:00,82.99,83.02,82.92,82.99,10881.0,57.6634,57.6842,57.6147,57.6634,10881.0
2015-10-15 14:20:00,82.99,83.04,82.94,83.04,18511.0,57.6634,57.6981,57.6286,57.6981,18511.0
2015-10-15 14:25:00,83.04,83.05,82.93,82.94,20654.0,57.6981,57.7051,57.6217,57.6286,20654.0
2015-10-15 14:30:00,82.96,83.11,82.96,83.11,22919.0,57.6425,57.7467,57.6425,57.7467,22919.0
2015-10-15 14:35:00,83.09,83.14,83.07,83.12,44267.0,57.7328,57.7676,57.7189,57.7537,44267.0
2015-10-15 14:40:00,83.11,83.22,83.1,83.19,17849.0,57.7467,57.8232,57.7398,57.8023,17849.0
2015-10-15 14:45:00,83.17,83.24,83.15,83.17,13696.0,57.7884,57.8371,57.7745,57.7884,13696.0
2015-10-15 14:50:00,83.2,83.21,83.1,83.2,14388.0,57.8093,57.8162,57.7398,57.8093,14388.0
2015-10-15 14:55:00,83.2,83.28,83.19,83.19,22633.0,57.8093,57.8649,57.8023,57.8023,22633.0
2015-10-15 15:00:00,83.19,83.35,83.15,83.35,20388.0,57.8023,57.9135,57.7745,57.9135,20388.0
2015-10-15 15:05:00,83.36,83.38,83.28,83.29,20066.0,57.9204,57.9343,57.8649,57.8718,20066.0
2015-10-15 15:10:00,83.3,83.42,83.29,83.4,14444.0,57.8788,57.9621,57.8718,57.9482,14444.0
2015-10-15 15:15:00,83.41,83.46,83.38,83.44,19642.0,57.9552,57.9899,57.9343,57.976,19642.0
2015-10-15 15:20:00,83.44,83.55,83.38,83.43,33261.0,57.976,58.0525,57.9343,57.9691,33261.0
2015-10-15 15:25:00,83.44,83.54,83.38,83.53,23313.0,57.976,58.0455,57.9343,58.0386,23313.0
2015-10-15 15:30:00,83.53,83.53,83.33,83.35,26699.0,58.0386,58.0386,57.8996,57.9135,26699.0
2015-10-15 15:35:00,83.36,83.37,83.26,83.31,29224.0,57.9204,57.9274,57.851,57.8857,29224.0
2015-10-15 15:40:00,83.31,83.33,83.23,83.29,28025.0,57.8857,57.8996,57.8301,57.8718,28025.0
2015-10-15 15:45:00,83.31,83.42,83.23,83.39,32257.0,57.8857,57.9621,57.8301,57.9413,32257.0
2015-10-15 15:50:00,83.4,83.49,83.37,83.48,37681.0,57.9482,58.0108,57.9274,58.0038,37681.0
2015-10-15 15:55:00,83.49,83.56,83.41,83.49,130926.0,58.0108,58.0594,57.9552,58.0108,130926.0
2015-10-16 09:30:00,84.03,84.42,83.74,84.2,214561.0,58.386,58.657,58.1845,58.5041,214561.0
2015-10-16 09:35:00,84.17,84.32,83.81,84.28,40817.0,58.4833,58.5875,58.2331,58.5597,40817.0
2015-10-16 09:40:00,84.31,84.37,83.94,84.07,68684.0,58.5805,58.6222,58.3234,58.4138,68684.0
2015-10-16 09:45:00,84.08,84.15,83.87,84.0,46133.0,58.4207,58.4694,58.2748,58.3651,46133.0
2015-10-16 09:50:00,84.0,84.4,84.0,84.22,73265.0,58.3651,58.6431,58.3651,58.518,73265.0
2015-10-16 09:55:00,84.23,84.47,84.19,84.2,24489.0,58.5249,58.6917,58.4972,58.5041,24489.0
2015-10-16 10:00:00,84.2,84.77,84.16,84.69,56183.0,58.5041,58.9001,58.4763,58.8446,56183.0
2015-10-16 10:05:00,84.7,84.7,84.27,84.39,22574.0,58.8515,58.8515,58.5527,58.6361,22574.0
2015-10-16 10:10:00,84.4,84.43,84.24,84.31,27718.0,58.6431,58.6639,58.5319,58.5805,27718.0
2015-10-16 10:15:00,84.33,84.36,84.1,84.15,33925.0,58.5944,58.6153,58.4346,58.4694,33925.0
2015-10-16 10:20:00,84.12,84.14,84.0,84.08,27860.0,58.4485,58.4624,58.3651,58.4207,27860.0
2015-10-16 10:25:00,84.06,84.06,83.92,83.99,32395.0,58.4068,58.4068,58.3095,58.3582,32395.0
2015-10-16 10:30:00,83.98,84.01,83.73,83.73,17380.0,58.3512,58.3721,58.1775,58.1775,17380.0
2015-10-16 10:35:00,83.76,83.88,83.74,83.88,9764.0,58.1984,58.2818,58.1845,58.2818,9764.0
2015-10-16 10:40:00,83.89,84.05,83.85,83.89,19923.0,58.2887,58.3999,58.2609,58.2887,19923.0
2015-10-16 10:45:00,83.86,83.97,83.65,83.65,51661.0,58.2679,58.3443,58.1219,58.1219,51661.0
2015-10-16 10:50:00,83.65,83.75,83.59,83.64,8277.0,58.1219,58.1914,58.0803,58.115,8277.0
2015-10-16 10:55:00,83.64,83.66,83.56,83.63,8733.0,58.115,58.1289,58.0594,58.108,8733.0
2015-10-16 11:00:00,83.65,83.79,83.65,83.79,8100.0,58.1219,58.2192,58.1219,58.2192,8100.0
2015-10-16 11:05:00,83.78,83.87,83.74,83.83,4819.0,58.2123,58.2748,58.1845,58.247,4819.0
2015-10-16 11:10:00,83.85,83.96,83.81,83.85,13228.0,58.2609,58.3373,58.2331,58.2609,13228.0
2015-10-16 11:15:00,83.84,83.94,83.76,83.93,17806.0,58.254,58.3234,58.1984,58.3165,17806.0
2015-10-16 11:20:00,83.89,84.06,83.89,84.0,7655.0,58.2887,58.4068,58.2887,58.3651,7655.0
2015-10-16 11:25:00,83.98,84.07,83.97,84.03,17119.0,58.3512,58.4138,58.3443,58.386,17119.0
2015-10-16 11:30:00,84.02,84.15,83.98,84.09,7871.0,58.379,58.4694,58.3512,58.4277,7871.0
2015-10-16 11:35:00,84.12,84.17,83.99,84.02,11416.0,58.4485,58.4833,58.3582,58.379,11416.0
2015-10-16 11:40:00,83.99,84.0,83.84,83.85,16564.0,58.3582,58.3651,58.254,58.2609,16564.0
2015-10-16 11:45:00,83.88,84.03,83.87,84.0,10910.0,58.2818,58.386,58.2748,58.3651,10910.0
2015-10-16 11:50:00,83.98,84.03,83.92,83.97,29604.0,58.3512,58.386,58.3095,58.3443,29604.0
2015-10-16 11:55:00,83.95,84.16,83.91,84.15,14133.0,58.3304,58.4763,58.3026,58.4694,14133.0
2015-10-16 12:00:00,84.17,84.22,84.1,84.2,12303.0,58.4833,58.518,58.4346,58.5041,12303.0
2015-10-16 12:05:00,84.2,84.2,83.96,84.01,20162.0,58.5041,58.5041,58.3373,58.3721,20162.0
2015-10-16 12:10:00,83.97,84.0,83.87,83.93,14120.0,58.3443,58.3651,58.2748,58.3165,14120.0
2015-10-16 12:15:00,83.94,84.09,83.86,84.08,17814.0,58.3234,58.4277,58.2679,58.4207,17814.0
2015-10-16 12:20:00,84.08,84.08,83.8,83.8,14355.0,58.4207,58.4207,58.2262,58.2262,14355.0
2015-10-16 12:25:00,83.79,83.96,83.79,83.94,11444.0,58.2192,58.3373,58.2192,58.3234,11444.0
2015-10-16 12:30:00,83.93,83.93,83.8,83.84,17730.0,58.3165,58.3165,58.2262,58.254,17730.0
2015-10-16 12:35:00,83.85,83.88,83.77,83.86,10998.0,58.2609,58.2818,58.2053,58.2679,10998.0
2015-10-16 12:40:00,83.86,83.86,83.75,83.75,14718.0,58.2679,58.2679,58.1914,58.1914,14718.0
2015-10-16 12:45:00,83.77,83.91,83.75,83.91,14628.0,58.2053,58.3026,58.1914,58.3026,14628.0
2015-10-16 12:50:00,83.88,83.88,83.76,83.8,4766.0,58.2818,58.2818,58.1984,58.2262,4766.0
2015-10-16 12:55:00,83.77,84.0,83.77,83.96,10152.0,58.2053,58.3651,58.2053,58.3373,10152.0
2015-10-16 13:00:00,83.96,84.2,83.89,84.2,8119.0,58.3373,58.5041,58.2887,58.5041,8119.0
2015-10-16 13:05:00,84.18,84.18,83.99,84.0,10130.0,58.4902,58.4902,58.3582,58.3651,10130.0
2015-10-16 13:10:00,84.06,84.23,84.06,84.18,6773.0,58.4068,58.5249,58.4068,58.4902,6773.0
2015-10-16 13:15:00,84.21,84.21,84.09,84.15,13030.0,58.511,58.511,58.4277,58.4694,13030.0
2015-10-16 13:20:00,84.17,84.18,84.12,84.17,8756.0,58.4833,58.4902,58.4485,58.4833,8756.0
2015-10-16 13:25:00,84.13,84.14,83.98,83.98,7426.0,58.4555,58.4624,58.3512,58.3512,7426.0
2015-10-16 13:30:00,83.98,83.99,83.88,83.88,11375.0,58.3512,58.3582,58.2818,58.2818,11375.0
2015-10-16 13:35:00,83.91,83.99,83.88,83.94,11522.0,58.3026,58.3582,58.2818,58.3234,11522.0
2015-10-16 13:40:00,83.93,83.94,83.84,83.85,9541.0,58.3165,58.3234,58.254,58.2609,9541.0
2015-10-16 13:45:00,83.84,83.93,83.84,83.88,10526.0,58.254,58.3165,58.254,58.2818,10526.0
2015-10-16 13:50:00,83.89,83.97,83.85,83.93,9510.0,58.2887,58.3443,58.2609,58.3165,9510.0
2015-10-16 13:55:00,83.94,83.94,83.79,83.82,7835.0,58.3234,58.3234,58.2192,58.2401,7835.0
2015-10-16 14:00:00,83.83,83.84,83.63,83.64,30019.0,58.247,58.254,58.108,58.115,30019.0
2015-10-16 14:05:00,83.63,83.66,83.49,83.49,56004.0,58.108,58.1289,58.0108,58.0108,56004.0
2015-10-16 14:10:00,83.52,83.61,83.49,83.56,32929.0,58.0316,58.0942,58.0108,58.0594,32929.0
2015-10-16 14:15:00,83.55,83.59,83.46,83.5,29457.0,58.0525,58.0803,57.9899,58.0177,29457.0
2015-10-16 14:20:00,83.49,83.59,83.44,83.59,13037.0,58.0108,58.0803,57.976,58.0803,13037.0
2015-10-16 14:25:00,83.59,83.75,83.58,83.73,15142.0,58.0803,58.1914,58.0733,58.1775,15142.0
2015-10-16 14:30:00,83.75,83.85,83.73,83.8,11713.0,58.1914,58.2609,58.1775,58.2262,11713.0
2015-10-16 14:35:00,83.8,83.89,83.74,83.77,11120.0,58.2262,58.2887,58.1845,58.2053,11120.0
2015-10-16 14:40:00,83.75,83.96,83.74,83.94,15584.0,58.1914,58.3373,58.1845,58.3234,15584.0
2015-10-16 14:45:00,83.95,83.96,83.88,83.96,7484.0,58.3304,58.3373,58.2818,58.3373,7484.0
2015-10-16 14:50:00,83.97,84.03,83.88,83.9,21058.0,58.3443,58.386,58.2818,58.2957,21058.0
2015-10-16 14:55:00,83.9,84.0,83.88,83.99,9399.0,58.2957,58.3651,58.2818,58.3582,9399.0
2015-10-16 15:00:00,83.99,84.18,83.97,84.1,15922.0,58.3582,58.4902,58.3443,58.4346,15922.0
2015-10-16 15:05:00,84.1,84.11,84.04,84.04,15662.0,58.4346,58.4416,58.3929,58.3929,15662.0
2015-10-16 15:10:00,84.04,84.07,84.01,84.07,15718.0,58.3929,58.4138,58.3721,58.4138,15718.0
2015-10-16 15:15:00,84.08,84.09,83.95,84.04,22618.0,58.4207,58.4277,58.3304,58.3929,22618.0
2015-10-16 15:20:00,84.04,84.1,83.99,84.08,26786.0,58.3929,58.4346,58.3582,58.4207,26786.0
2015-10-16 15:25:00,84.07,84.11,84.0,84.07,24977.0,58.4138,58.4416,58.3651,58.4138,24977.0
2015-10-16 15:30:00,84.07,84.13,84.05,84.08,39173.0,58.4138,58.4555,58.3999,58.4207,39173.0
2015-10-16 15:35:00,84.08,84.17,84.05,84.12,38935.0,58.4207,58.4833,58.3999,58.4485,38935.0
2015-10-16 15:40:00,84.11,84.13,83.99,84.12,54904.0,58.4416,58.4555,58.3582,58.4485,54904.0
2015-10-16 15:45:00,84.11,84.12,83.98,84.02,38973.0,58.4416,58.4485,58.3512,58.379,38973.0
2015-10-16 15:50:00,84.02,84.17,84.0,84.16,63687.0,58.379,58.4833,58.3651,58.4763,63687.0
2015-10-16 15:55:00,84.17,84.24,84.07,84.11,220121.0,58.4833,58.5319,58.4138,58.4416,220121.0
2015-10-19 09:30:00,83.42,83.7,83.0,83.23,86039.0,57.9621,58.1567,57.6703,57.8301,86039.0
2015-10-19 09:35:00,83.23,83.31,82.51,82.51,31422.0,57.8301,57.8857,57.3298,57.3298,31422.0
2015-10-19 09:40:00,82.55,82.62,82.29,82.51,27092.0,57.3576,57.4063,57.177,57.3298,27092.0
2015-10-19 09:45:00,82.47,82.75,82.46,82.7,19744.0,57.3021,57.4966,57.2951,57.4619,19744.0
2015-10-19 09:50:00,82.65,82.77,82.37,82.45,32310.0,57.4271,57.5105,57.2326,57.2882,32310.0
2015-10-19 09:55:00,82.45,82.56,82.42,82.54,14479.0,57.2882,57.3646,57.2673,57.3507,14479.0
2015-10-19 10:00:00,82.57,82.72,82.46,82.56,58236.0,57.3715,57.4758,57.2951,57.3646,58236.0
2015-10-19 10:05:00,82.55,82.56,82.34,82.37,47901.0,57.3576,57.3646,57.2117,57.2326,47901.0
2015-10-19 10:10:00,82.36,82.78,82.29,82.76,25976.0,57.2256,57.5175,57.177,57.5036,25976.0
2015-10-19 10:15:00,82.77,82.77,82.55,82.57,33420.0,57.5105,57.5105,57.3576,57.3715,33420.0
2015-10-19 10:20:00,82.58,82.72,82.58,82.59,13932.0,57.3785,57.4758,57.3785,57.3854,13932.0
2015-10-19 10:25:00,82.59,82.65,82.37,82.49,18660.0,57.3854,57.4271,57.2326,57.316,18660.0
2015-10-19 10:30:00,82.47,82.5,82.28,82.32,51243.0,57.3021,57.3229,57.17,57.1978,51243.0
2015-10-19 10:35:00,82.3,82.35,82.08,82.28,26369.0,57.1839,57.2187,57.0311,57.17,26369.0
2015-10-19 10:40:00,82.3,82.55,82.3,82.55,9427.0,57.1839,57.3576,57.1839,57.3576,9427.0
2015-10-19 10:45:00,82.55,82.59,82.42,82.44,16516.0,57.3576,57.3854,57.2673,57.2812,16516.0
2015-10-19 10:50:00,82.42,82.46,82.3,82.35,28510.0,57.2673,57.2951,57.1839,57.2187,28510.0
2015-10-19 10:55:00,82.34,82.34,82.12,82.24,20866.0,57.2117,57.2117,57.0589,57.1422,20866.0
2015-10-19 11:00:00,82.24,82.25,82.02,82.12,46483.0,57.1422,57.1492,56.9894,57.0589,46483.0
2015-10-19 11:05:00,82.06,82.14,81.99,82.12,19366.0,57.0172,57.0728,56.9685,57.0589,19366.0
2015-10-19 11:10:00,82.1,82.15,82.0,82.09,21590.0,57.045,57.0797,56.9755,57.038,21590.0
2015-10-19 11:15:00,82.1,82.27,82.1,82.21,18685.0,57.045,57.1631,57.045,57.1214,18685.0
2015-10-19 11:20:00,82.23,82.32,82.14,82.23,20289.0,57.1353,57.1978,57.0728,57.1353,20289.0
2015-10-19 11:25:00,82.23,82.24,82.07,82.1,21864.0,57.1353,57.1422,57.0241,57.045,21864.0
2015-10-19 11:30:00,82.1,82.29,82.1,82.18,17493.0,57.045,57.177,57.045,57.1006,17493.0
2015-10-19 11:35:00,82.18,82.29,82.15,82.27,15106.0,57.1006,57.177,57.0797,57.1631,15106.0
2015-10-19 11:40:00,82.28,82.35,82.25,82.33,21825.0,57.17,57.2187,57.1492,57.2048,21825.0
2015-10-19 11:45:00,82.33,82.39,82.15,82.19,20225.0,57.2048,57.2465,57.0797,57.1075,20225.0
2015-10-19 11:50:00,82.2,82.41,82.2,82.32,18792.0,57.1145,57.2604,57.1145,57.1978,18792.0
2015-10-19 11:55:00,82.3,82.31,82.19,82.28,14879.0,57.1839,57.1909,57.1075,57.17,14879.0
2015-10-19 12:00:00,82.3,82.38,82.23,82.25,14963.0,57.1839,57.2395,57.1353,57.1492,14963.0
2015-10-19 12:05:00,82.25,82.44,82.24,82.41,15943.0,57.1492,57.2812,57.1422,57.2604,15943.0
2015-10-19 12:10:00,82.42,82.46,82.32,82.4,10366.0,57.2673,57.2951,57.1978,57.2534,10366.0
2015-10-19 12:15:00,82.37,82.56,82.37,82.52,8731.0,57.2326,57.3646,57.2326,57.3368,8731.0
2015-10-19 12:20:00,82.49,82.59,82.45,82.53,12477.0,57.316,57.3854,57.2882,57.3437,12477.0
2015-10-19 12:25:00,82.52,82.6,82.4,82.6,11618.0,57.3368,57.3924,57.2534,57.3924,11618.0
2015-10-19 12:30:00,82.57,82.59,82.44,82.53,7559.0,57.3715,57.3854,57.2812,57.3437,7559.0
2015-10-19 12:35:00,82.53,82.55,82.41,82.45,17267.0,57.3437,57.3576,57.2604,57.2882,17267.0
2015-10-19 12:40:00,82.43,82.49,82.28,82.29,34704.0,57.2743,57.316,57.17,57.177,34704.0
2015-10-19 12:45:00,82.29,82.32,82.19,82.3,31604.0,57.177,57.1978,57.1075,57.1839,31604.0
2015-10-19 12:50:00,82.29,82.38,82.26,82.33,22413.0,57.177,57.2395,57.1561,57.2048,22413.0
2015-10-19 12:55:00,82.31,82.43,82.29,82.34,8053.0,57.1909,57.2743,57.177,57.2117,8053.0
2015-10-19 13:00:00,82.37,82.44,82.37,82.39,5482.0,57.2326,57.2812,57.2326,57.2465,5482.0
2015-10-19 13:05:00,82.34,82.39,82.33,82.34,7412.0,57.2117,57.2465,57.2048,57.2117,7412.0
2015-10-19 13:10:00,82.32,82.41,82.25,82.26,12427.0,57.1978,57.2604,57.1492,57.1561,12427.0
2015-10-19 13:15:00,82.28,82.3,82.16,82.18,8645.0,57.17,57.1839,57.0867,57.1006,8645.0
2015-10-19 13:20:00,82.2,82.32,82.17,82.31,13023.0,57.1145,57.1978,57.0936,57.1909,13023.0
2015-10-19 13:25:00,82.33,82.34,82.13,82.13,17138.0,57.2048,57.2117,57.0658,57.0658,17138.0
2015-10-19 13:30:00,82.15,82.21,82.01,82.03,29107.0,57.0797,57.1214,56.9824,56.9963,29107.0
2015-10-19 13:35:00,82.01,82.1,82.0,82.08,18855.0,56.9824,57.045,56.9755,57.0311,18855.0
2015-10-19 13:40:00,82.07,82.17,82.0,82.04,21718.0,57.0241,57.0936,56.9755,57.0033,21718.0
2015-10-19 13:45:00,82.04,82.13,82.0,82.09,29458.0,57.0033,57.0658,56.9755,57.038,29458.0
2015-10-19 13:50:00,82.09,82.13,82.07,82.08,13409.0,57.038,57.0658,57.0241,57.0311,13409.0
2015-10-19 13:55:00,82.07,82.09,81.91,81.94,29347.0,57.0241,57.038,56.913,56.9338,29347.0
2015-10-19 14:00:00,81.94,82.02,81.86,81.97,19103.0,56.9338,56.9894,56.8782,56.9546,19103.0
2015-10-19 14:05:00,81.96,82.03,81.94,81.97,31842.0,56.9477,56.9963,56.9338,56.9546,31842.0
2015-10-19 14:10:00,81.97,82.02,81.93,81.94,20298.0,56.9546,56.9894,56.9269,56.9338,20298.0
2015-10-19 14:15:00,81.96,82.02,81.86,81.98,24182.0,56.9477,56.9894,56.8782,56.9616,24182.0
2015-10-19 14:20:00,81.97,82.0,81.81,81.86,21379.0,56.9546,56.9755,56.8435,56.8782,21379.0
2015-10-19 14:25:00,81.85,81.86,81.75,81.76,38559.0,56.8713,56.8782,56.8018,56.8087,38559.0
2015-10-19 14:30:00,81.78,81.79,81.66,81.67,44070.0,56.8226,56.8296,56.7392,56.7462,44070.0
2015-10-19 14:35:00,81.68,81.82,81.67,81.74,26351.0,56.7531,56.8504,56.7462,56.7948,26351.0
2015-10-19 14:40:00,81.72,81.79,81.7,81.7,20697.0,56.7809,56.8296,56.767,56.767,20697.0
2015-10-19 14:45:00,81.7,81.7,81.54,81.57,32540.0,56.767,56.767,56.6559,56.6767,32540.0
2015-10-19 14:50:00,81.55,81.67,81.52,81.55,41714.0,56.6628,56.7462,56.642,56.6628,41714.0
2015-10-19 14:55:00,81.53,81.58,81.48,81.54,46950.0,56.6489,56.6837,56.6142,56.6559,46950.0
2015-10-19 15:00:00,81.54,81.65,81.5,81.61,37193.0,56.6559,56.7323,56.6281,56.7045,37193.0
2015-10-19 15:05:00,81.6,81.68,81.58,81.59,25964.0,56.6976,56.7531,56.6837,56.6906,25964.0
2015-10-19 15:10:00,81.59,81.63,81.52,81.57,38132.0,56.6906,56.7184,56.642,56.6767,38132.0
2015-10-19 15:15:00,81.57,81.69,81.54,81.69,26340.0,56.6767,56.7601,56.6559,56.7601,26340.0
2015-10-19 15:20:00,81.68,81.69,81.58,81.61,26435.0,56.7531,56.7601,56.6837,56.7045,26435.0
2015-10-19 15:25:00,81.61,81.72,81.6,81.6,35100.0,56.7045,56.7809,56.6976,56.6976,35100.0
2015-10-19 15:30:00,81.61,81.69,81.57,81.64,42172.0,56.7045,56.7601,56.6767,56.7254,42172.0
2015-10-19 15:35:00,81.63,81.73,81.61,81.64,39004.0,56.7184,56.7879,56.7045,56.7254,39004.0
2015-10-19 15:40:00,81.64,81.64,81.56,81.58,54565.0,56.7254,56.7254,56.6698,56.6837,54565.0
2015-10-19 15:45:00,81.58,81.6,81.52,81.58,81568.0,56.6837,56.6976,56.642,56.6837,81568.0
2015-10-19 15:50:00,81.59,81.61,81.53,81.61,63584.0,56.6906,56.7045,56.6489,56.7045,63584.0
2015-10-19 15:55:00,81.61,81.65,81.57,81.63,125944.0,56.7045,56.7323,56.6767,56.7184,125944.0
2015-10-20 09:30:00,81.32,81.83,80.76,81.14,47209.0,56.503,56.8574,56.1139,56.3779,47209.0
2015-10-20 09:35:00,81.17,81.26,80.65,80.78,60270.0,56.3988,56.4613,56.0375,56.1278,60270.0
2015-10-20 09:40:00,80.82,80.82,80.47,80.51,101934.0,56.1556,56.1556,55.9124,55.9402,101934.0
2015-10-20 09:45:00,80.54,80.82,80.52,80.67,84811.0,55.961,56.1556,55.9472,56.0514,84811.0
2015-10-20 09:50:00,80.67,80.92,80.61,80.92,109210.0,56.0514,56.2251,56.0097,56.2251,109210.0
2015-10-20 09:55:00,80.92,80.92,80.56,80.56,67878.0,56.2251,56.2251,55.9749,55.9749,67878.0
2015-10-20 10:00:00,80.58,80.71,80.08,80.43,104629.0,55.9888,56.0792,55.6414,55.8846,104629.0
2015-10-20 10:05:00,80.43,80.6,80.26,80.27,52629.0,55.8846,56.0027,55.7665,55.7734,52629.0
2015-10-20 10:10:00,80.28,80.49,80.21,80.45,68037.0,55.7804,55.9263,55.7318,55.8985,68037.0
2015-10-20 10:15:00,80.45,80.55,80.29,80.53,58802.0,55.8985,55.968,55.7873,55.9541,58802.0
2015-10-20 10:20:00,80.53,80.7,80.44,80.56,36512.0,55.9541,56.0722,55.8916,55.9749,36512.0
2015-10-20 10:25:00,80.59,80.79,80.58,80.66,24517.0,55.9958,56.1348,55.9888,56.0444,24517.0
2015-10-20 10:30:00,80.69,80.92,80.63,80.9,44107.0,56.0653,56.2251,56.0236,56.2112,44107.0
2015-10-20 10:35:00,80.89,81.26,80.88,81.2,53361.0,56.2042,56.4613,56.1973,56.4196,53361.0
2015-10-20 10:40:00,81.23,81.44,81.16,81.43,26510.0,56.4405,56.5864,56.3918,56.5794,26510.0
2015-10-20 10:45:00,81.44,81.48,81.27,81.28,18493.0,56.5864,56.6142,56.4683,56.4752,18493.0
2015-10-20 10:50:00,81.34,81.45,81.24,81.25,53676.0,56.5169,56.5933,56.4474,56.4544,53676.0
2015-10-20 10:55:00,81.28,81.37,81.28,81.33,31362.0,56.4752,56.5377,56.4752,56.51,31362.0
2015-10-20 11:00:00,81.33,81.34,81.07,81.09,37310.0,56.51,56.5169,56.3293,56.3432,37310.0
2015-10-20 11:05:00,81.14,81.15,80.9,80.9,40173.0,56.3779,56.3849,56.2112,56.2112,40173.0
2015-10-20 11:10:00,80.9,80.9,80.55,80.7,41955.0,56.2112,56.2112,55.968,56.0722,41955.0
2015-10-20 11:15:00,80.7,80.91,80.61,80.91,19847.0,56.0722,56.2181,56.0097,56.2181,19847.0
2015-10-20 11:20:00,80.88,81.16,80.84,81.16,18692.0,56.1973,56.3918,56.1695,56.3918,18692.0
2015-10-20 11:25:00,81.15,81.25,81.15,81.22,11751.0,56.3849,56.4544,56.3849,56.4335,11751.0
2015-10-20 11:30:00,81.22,81.22,80.97,80.99,11707.0,56.4335,56.4335,56.2598,56.2737,11707.0
2015-10-20 11:35:00,80.97,81.12,80.93,81.12,15411.0,56.2598,56.364,56.232,56.364,15411.0
2015-10-20 11:40:00,81.13,81.27,81.11,81.24,13080.0,56.371,56.4683,56.3571,56.4474,13080.0
2015-10-20 11:45:00,81.24,81.26,81.09,81.09,12217.0,56.4474,56.4613,56.3432,56.3432,12217.0
2015-10-20 11:50:00,81.1,81.17,81.04,81.12,10280.0,56.3501,56.3988,56.3085,56.364,10280.0
2015-10-20 11:55:00,81.11,81.3,81.07,81.27,15254.0,56.3571,56.4891,56.3293,56.4683,15254.0
2015-10-20 12:00:00,81.28,81.32,81.21,81.26,11605.0,56.4752,56.503,56.4266,56.4613,11605.0
2015-10-20 12:05:00,81.24,81.38,81.22,81.34,18960.0,56.4474,56.5447,56.4335,56.5169,18960.0
2015-10-20 12:10:00,81.34,81.42,81.28,81.38,12692.0,56.5169,56.5725,56.4752,56.5447,12692.0
2015-10-20 12:15:00,81.38,81.45,81.3,81.3,14076.0,56.5447,56.5933,56.4891,56.4891,14076.0
2015-10-20 12:20:00,81.3,81.32,81.21,81.23,17808.0,56.4891,56.503,56.4266,56.4405,17808.0
2015-10-20 12:25:00,81.23,81.42,81.23,81.42,13238.0,56.4405,56.5725,56.4405,56.5725,13238.0
2015-10-20 12:30:00,81.42,81.42,81.34,81.37,13701.0,56.5725,56.5725,56.5169,56.5377,13701.0
2015-10-20 12:35:00,81.38,81.38,81.21,81.21,19015.0,56.5447,56.5447,56.4266,56.4266,19015.0
2015-10-20 12:40:00,81.21,81.25,81.18,81.21,19512.0,56.4266,56.4544,56.4057,56.4266,19512.0
2015-10-20 12:45:00,81.24,81.36,81.24,81.34,11835.0,56.4474,56.5308,56.4474,56.5169,11835.0
2015-10-20 12:50:00,81.34,81.45,81.32,81.44,14352.0,56.5169,56.5933,56.503,56.5864,14352.0
2015-10-20 12:55:00,81.43,81.44,81.32,81.34,23423.0,56.5794,56.5864,56.503,56.5169,23423.0
2015-10-20 13:00:00,81.33,81.33,81.23,81.26,16112.0,56.51,56.51,56.4405,56.4613,16112.0
2015-10-20 13:05:00,81.26,81.27,81.17,81.17,24823.0,56.4613,56.4683,56.3988,56.3988,24823.0
2015-10-20 13:10:00,81.17,81.22,81.12,81.16,19263.0,56.3988,56.4335,56.364,56.3918,19263.0
2015-10-20 13:15:00,81.19,81.41,81.17,81.34,15838.0,56.4127,56.5655,56.3988,56.5169,15838.0
2015-10-20 13:20:00,81.35,81.39,81.29,81.3,9326.0,56.5239,56.5516,56.4822,56.4891,9326.0
2015-10-20 13:25:00,81.32,81.34,81.27,81.31,12377.0,56.503,56.5169,56.4683,56.4961,12377.0
2015-10-20 13:30:00,81.32,81.36,81.28,81.35,18035.0,56.503,56.5308,56.4752,56.5239,18035.0
2015-10-20 13:35:00,81.38,81.4,81.3,81.39,10937.0,56.5447,56.5586,56.4891,56.5516,10937.0
2015-10-20 13:40:00,81.39,81.47,81.37,81.44,14004.0,56.5516,56.6072,56.5377,56.5864,14004.0
2015-10-20 13:45:00,81.44,81.57,81.4,81.57,14891.0,56.5864,56.6767,56.5586,56.6767,14891.0
2015-10-20 13:50:00,81.56,81.69,81.55,81.65,11916.0,56.6698,56.7601,56.6628,56.7323,11916.0
2015-10-20 13:55:00,81.65,81.71,81.62,81.64,19391.0,56.7323,56.774,56.7115,56.7254,19391.0
2015-10-20 14:00:00,81.62,81.62,81.48,81.52,14259.0,56.7115,56.7115,56.6142,56.642,14259.0
2015-10-20 14:05:00,81.49,81.5,81.38,81.48,16193.0,56.6211,56.6281,56.5447,56.6142,16193.0
2015-10-20 14:10:00,81.48,81.5,81.3,81.36,30902.0,56.6142,56.6281,56.4891,56.5308,30902.0
2015-10-20 14:15:00,81.37,81.39,81.3,81.37,13200.0,56.5377,56.5516,56.4891,56.5377,13200.0
2015-10-20 14:20:00,81.39,81.42,81.34,81.41,17742.0,56.5516,56.5725,56.5169,56.5655,17742.0
2015-10-20 14:25:00,81.42,81.56,81.39,81.52,18942.0,56.5725,56.6698,56.5516,56.642,18942.0
2015-10-20 14:30:00,81.51,81.56,81.47,81.52,14151.0,56.635,56.6698,56.6072,56.642,14151.0
2015-10-20 14:35:00,81.52,81.53,81.47,81.5,20819.0,56.642,56.6489,56.6072,56.6281,20819.0
2015-10-20 14:40:00,81.51,81.59,81.49,81.54,13579.0,56.635,56.6906,56.6211,56.6559,13579.0
2015-10-20 14:45:00,81.52,81.54,81.49,81.52,21830.0,56.642,56.6559,56.6211,56.642,21830.0
2015-10-20 14:50:00,81.54,81.72,81.51,81.7,20806.0,56.6559,56.7809,56.635,56.767,20806.0
2015-10-20 14:55:00,81.72,81.72,81.65,81.66,20394.0,56.7809,56.7809,56.7323,56.7392,20394.0
2015-10-20 15:00:00,81.65,81.72,81.57,81.57,43477.0,56.7323,56.7809,56.6767,56.6767,43477.0
2015-10-20 15:05:00,81.57,81.68,81.57,81.67,30657.0,56.6767,56.7531,56.6767,56.7462,30657.0
2015-10-20 15:10:00,81.67,81.75,81.65,81.69,30195.0,56.7462,56.8018,56.7323,56.7601,30195.0
2015-10-20 15:15:00,81.67,81.71,81.54,81.54,23397.0,56.7462,56.774,56.6559,56.6559,23397.0
2015-10-20 15:20:00,81.55,81.62,81.53,81.6,35505.0,56.6628,56.7115,56.6489,56.6976,35505.0
2015-10-20 15:25:00,81.6,81.69,81.58,81.6,19510.0,56.6976,56.7601,56.6837,56.6976,19510.0
2015-10-20 15:30:00,81.6,81.6,81.5,81.5,23912.0,56.6976,56.6976,56.6281,56.6281,23912.0
2015-10-20 15:35:00,81.51,81.72,81.47,81.72,38871.0,56.635,56.7809,56.6072,56.7809,38871.0
2015-10-20 15:40:00,81.72,81.84,81.66,81.67,74817.0,56.7809,56.8643,56.7392,56.7462,74817.0
2015-10-20 15:45:00,81.67,81.71,81.58,81.63,58332.0,56.7462,56.774,56.6837,56.7184,58332.0
2015-10-20 15:50:00,81.63,81.74,81.63,81.7,55532.0,56.7184,56.7948,56.7184,56.767,55532.0
2015-10-20 15:55:00,81.71,81.71,81.57,81.61,118925.0,56.774,56.774,56.6767,56.7045,118925.0
2015-10-21 09:30:00,81.88,81.91,81.62,81.66,65416.0,56.8921,56.913,56.7115,56.7392,65416.0
2015-10-21 09:35:00,81.66,81.72,81.25,81.25,40500.0,56.7392,56.7809,56.4544,56.4544,40500.0
2015-10-21 09:40:00,81.26,81.26,80.63,80.72,56797.0,56.4613,56.4613,56.0236,56.0861,56797.0
2015-10-21 09:45:00,80.77,81.09,80.77,81.08,20578.0,56.1209,56.3432,56.1209,56.3363,20578.0
2015-10-21 09:50:00,81.06,81.06,80.38,80.4,110933.0,56.3224,56.3224,55.8499,55.8638,110933.0
2015-10-21 09:55:00,80.43,80.68,80.4,80.51,37651.0,55.8846,56.0583,55.8638,55.9402,37651.0
2015-10-21 10:00:00,80.53,80.74,80.44,80.69,19035.0,55.9541,56.1,55.8916,56.0653,19035.0
2015-10-21 10:05:00,80.69,80.84,80.62,80.84,23541.0,56.0653,56.1695,56.0166,56.1695,23541.0
2015-10-21 10:10:00,80.83,80.89,80.57,80.57,31919.0,56.1625,56.2042,55.9819,55.9819,31919.0
2015-10-21 10:15:00,80.56,80.57,80.35,80.38,36722.0,55.9749,55.9819,55.829,55.8499,36722.0
2015-10-21 10:20:00,80.36,80.41,80.29,80.3,45962.0,55.836,55.8707,55.7873,55.7943,45962.0
2015-10-21 10:25:00,80.31,80.41,80.24,80.35,31495.0,55.8012,55.8707,55.7526,55.829,31495.0
2015-10-21 10:30:00,80.33,80.39,80.23,80.28,31785.0,55.8151,55.8568,55.7457,55.7804,31785.0
2015-10-21 10:35:00,80.27,80.57,80.25,80.55,28506.0,55.7734,55.9819,55.7595,55.968,28506.0
2015-10-21 10:40:00,80.55,80.69,80.52,80.65,30586.0,55.968,56.0653,55.9472,56.0375,30586.0
2015-10-21 10:45:00,80.66,80.69,80.57,80.57,17727.0,56.0444,56.0653,55.9819,55.9819,17727.0
2015-10-21 10:50:00,80.58,80.71,80.46,80.64,26691.0,55.9888,56.0792,55.9055,56.0305,26691.0
2015-10-21 10:55:00,80.67,80.8,80.67,80.79,16092.0,56.0514,56.1417,56.0514,56.1348,16092.0
2015-10-21 11:00:00,80.8,80.89,80.74,80.79,34967.0,56.1417,56.2042,56.1,56.1348,34967.0
2015-10-21 11:05:00,80.78,80.8,80.59,80.59,23895.0,56.1278,56.1417,55.9958,55.9958,23895.0
2015-10-21 11:10:00,80.61,80.61,80.49,80.54,16175.0,56.0097,56.0097,55.9263,55.961,16175.0
2015-10-21 11:15:00,80.54,80.81,80.54,80.81,22167.0,55.961,56.1486,55.961,56.1486,22167.0
2015-10-21 11:20:00,80.79,80.99,80.77,80.9,32311.0,56.1348,56.2737,56.1209,56.2112,32311.0
2015-10-21 11:25:00,80.88,80.94,80.78,80.79,30289.0,56.1973,56.239,56.1278,56.1348,30289.0
2015-10-21 11:30:00,80.78,81.09,80.78,81.09,17523.0,56.1278,56.3432,56.1278,56.3432,17523.0
2015-10-21 11:35:00,81.05,81.08,80.88,80.96,11313.0,56.3154,56.3363,56.1973,56.2529,11313.0
2015-10-21 11:40:00,80.97,81.01,80.83,80.83,10944.0,56.2598,56.2876,56.1625,56.1625,10944.0
2015-10-21 11:45:00,80.85,80.85,80.62,80.67,15513.0,56.1764,56.1764,56.0166,56.0514,15513.0
2015-10-21 11:50:00,80.67,80.81,80.61,80.72,21953.0,56.0514,56.1486,56.0097,56.0861,21953.0
2015-10-21 11:55:00,80.73,80.8,80.65,80.68,18018.0,56.0931,56.1417,56.0375,56.0583,18018.0
2015-10-21 12:00:00,80.65,80.71,80.61,80.71,16032.0,56.0375,56.0792,56.0097,56.0792,16032.0
2015-10-21 12:05:00,80.71,80.77,80.68,80.73,13467.0,56.0792,56.1209,56.0583,56.0931,13467.0
2015-10-21 12:10:00,80.72,80.83,80.67,80.79,12945.0,56.0861,56.1625,56.0514,56.1348,12945.0
2015-10-21 12:15:00,80.8,80.8,80.7,80.75,7490.0,56.1417,56.1417,56.0722,56.107,7490.0
2015-10-21 12:20:00,80.76,80.81,80.73,80.81,11118.0,56.1139,56.1486,56.0931,56.1486,11118.0
2015-10-21 12:25:00,80.81,80.82,80.72,80.74,8893.0,56.1486,56.1556,56.0861,56.1,8893.0
2015-10-21 12:30:00,80.72,80.83,80.69,80.77,11646.0,56.0861,56.1625,56.0653,56.1209,11646.0
2015-10-21 12:35:00,80.75,80.87,80.73,80.85,13463.0,56.107,56.1903,56.0931,56.1764,13463.0
2015-10-21 12:40:00,80.85,80.87,80.75,80.82,13672.0,56.1764,56.1903,56.107,56.1556,13672.0
2015-10-21 12:45:00,80.83,80.84,80.75,80.8,6225.0,56.1625,56.1695,56.107,56.1417,6225.0
2015-10-21 12:50:00,80.81,80.86,80.79,80.86,9670.0,56.1486,56.1834,56.1348,56.1834,9670.0
2015-10-21 12:55:00,80.87,80.93,80.86,80.89,23661.0,56.1903,56.232,56.1834,56.2042,23661.0
2015-10-21 13:00:00,80.89,80.89,80.77,80.78,20909.0,56.2042,56.2042,56.1209,56.1278,20909.0
2015-10-21 13:05:00,80.79,80.79,80.67,80.77,18277.0,56.1348,56.1348,56.0514,56.1209,18277.0
2015-10-21 13:10:00,80.76,80.85,80.74,80.83,12188.0,56.1139,56.1764,56.1,56.1625,12188.0
2015-10-21 13:15:00,80.84,80.87,80.61,80.61,9218.0,56.1695,56.1903,56.0097,56.0097,9218.0
2015-10-21 13:20:00,80.59,80.63,80.54,80.6,12983.0,55.9958,56.0236,55.961,56.0027,12983.0
2015-10-21 13:25:00,80.62,80.65,80.46,80.48,20424.0,56.0166,56.0375,55.9055,55.9194,20424.0
2015-10-21 13:30:00,80.45,80.65,80.39,80.56,11738.0,55.8985,56.0375,55.8568,55.9749,11738.0
2015-10-21 13:35:00,80.5,80.6,80.47,80.5,13242.0,55.9333,56.0027,55.9124,55.9333,13242.0
2015-10-21 13:40:00,80.5,80.64,80.49,80.54,15221.0,55.9333,56.0305,55.9263,55.961,15221.0
2015-10-21 13:45:00,80.53,80.6,80.47,80.5,11406.0,55.9541,56.0027,55.9124,55.9333,11406.0
2015-10-21 13:50:00,80.54,80.7,80.51,80.68,19400.0,55.961,56.0722,55.9402,56.0583,19400.0
2015-10-21 13:55:00,80.68,80.73,80.57,80.57,9991.0,56.0583,56.0931,55.9819,55.9819,9991.0
2015-10-21 14:00:00,80.54,80.59,80.5,80.53,14427.0,55.961,55.9958,55.9333,55.9541,14427.0
2015-10-21 14:05:00,80.53,80.63,80.47,80.59,17503.0,55.9541,56.0236,55.9124,55.9958,17503.0
2015-10-21 14:10:00,80.57,80.7,80.54,80.7,18083.0,55.9819,56.0722,55.961,56.0722,18083.0
2015-10-21 14:15:00,80.68,80.75,80.64,80.71,11970.0,56.0583,56.107,56.0305,56.0792,11970.0
2015-10-21 14:20:00,80.71,80.72,80.58,80.62,19083.0,56.0792,56.0861,55.9888,56.0166,19083.0
2015-10-21 14:25:00,80.62,80.79,80.59,80.76,12535.0,56.0166,56.1348,55.9958,56.1139,12535.0
2015-10-21 14:30:00,80.77,80.95,80.76,80.92,24962.0,56.1209,56.2459,56.1139,56.2251,24962.0
2015-10-21 14:35:00,80.93,81.16,80.87,81.15,32370.0,56.232,56.3918,56.1903,56.3849,32370.0
2015-10-21 14:40:00,81.15,81.29,81.15,81.25,40520.0,56.3849,56.4822,56.3849,56.4544,40520.0
2015-10-21 14:45:00,81.26,81.27,81.1,81.14,15902.0,56.4613,56.4683,56.3501,56.3779,15902.0
2015-10-21 14:50:00,81.14,81.19,81.1,81.18,39215.0,56.3779,56.4127,56.3501,56.4057,39215.0
2015-10-21 14:55:00,81.2,81.31,81.18,81.24,27023.0,56.4196,56.4961,56.4057,56.4474,27023.0
2015-10-21 15:00:00,81.2,81.25,81.19,81.21,22989.0,56.4196,56.4544,56.4127,56.4266,22989.0
2015-10-21 15:05:00,81.21,81.37,81.21,81.35,27732.0,56.4266,56.5377,56.4266,56.5239,27732.0
2015-10-21 15:10:00,81.32,81.32,81.1,81.14,10187.0,56.503,56.503,56.3501,56.3779,10187.0
2015-10-21 15:15:00,81.12,81.12,80.92,80.99,21992.0,56.364,56.364,56.2251,56.2737,21992.0
2015-10-21 15:20:00,80.95,81.08,80.94,80.99,19932.0,56.2459,56.3363,56.239,56.2737,19932.0
2015-10-21 15:25:00,80.99,81.03,80.92,80.97,18907.0,56.2737,56.3015,56.2251,56.2598,18907.0
2015-10-21 15:30:00,80.95,80.95,80.83,80.91,37524.0,56.2459,56.2459,56.1625,56.2181,37524.0
2015-10-21 15:35:00,80.89,80.94,80.8,80.93,39136.0,56.2042,56.239,56.1417,56.232,39136.0
2015-10-21 15:40:00,80.93,80.93,80.68,80.72,42008.0,56.232,56.232,56.0583,56.0861,42008.0
2015-10-21 15:45:00,80.7,80.74,80.57,80.62,60909.0,56.0722,56.1,55.9819,56.0166,60909.0
2015-10-21 15:50:00,80.62,80.63,80.49,80.5,65006.0,56.0166,56.0236,55.9263,55.9333,65006.0
2015-10-21 15:55:00,80.5,80.51,80.4,80.51,124155.0,55.9333,55.9402,55.8638,55.9402,124155.0
2015-10-22 09:30:00,81.33,81.63,81.03,81.06,62741.0,56.51,56.7184,56.3015,56.3224,62741.0
2015-10-22 09:35:00,81.05,81.31,80.73,80.79,74375.0,56.3154,56.4961,56.0931,56.1348,74375.0
2015-10-22 09:40:00,80.79,81.17,80.74,81.13,45774.0,56.1348,56.3988,56.1,56.371,45774.0
2015-10-22 09:45:00,81.1,81.34,80.87,81.25,55561.0,56.3501,56.5169,56.1903,56.4544,55561.0
2015-10-22 09:50:00,81.25,81.42,80.93,80.99,42264.0,56.4544,56.5725,56.232,56.2737,42264.0
2015-10-22 09:55:00,80.99,81.35,80.92,81.28,46525.0,56.2737,56.5239,56.2251,56.4752,46525.0
2015-10-22 10:00:00,81.23,81.36,81.22,81.3,55268.0,56.4405,56.5308,56.4335,56.4891,55268.0
2015-10-22 10:05:00,81.28,81.64,81.28,81.62,62638.0,56.4752,56.7254,56.4752,56.7115,62638.0
2015-10-22 10:10:00,81.62,81.85,81.49,81.73,56797.0,56.7115,56.8713,56.6211,56.7879,56797.0
2015-10-22 10:15:00,81.74,81.84,81.69,81.71,31469.0,56.7948,56.8643,56.7601,56.774,31469.0
2015-10-22 10:20:00,81.7,81.94,81.66,81.9,27983.0,56.767,56.9338,56.7392,56.906,27983.0
2015-10-22 10:25:00,81.88,81.92,81.82,81.84,12199.0,56.8921,56.9199,56.8504,56.8643,12199.0
2015-10-22 10:30:00,81.88,81.98,81.8,81.94,36065.0,56.8921,56.9616,56.8365,56.9338,36065.0
2015-10-22 10:35:00,81.98,82.03,81.77,81.84,43626.0,56.9616,56.9963,56.8157,56.8643,43626.0
2015-10-22 10:40:00,81.84,81.87,81.69,81.81,8600.0,56.8643,56.8852,56.7601,56.8435,8600.0
2015-10-22 10:45:00,81.76,82.04,81.7,82.03,44382.0,56.8087,57.0033,56.767,56.9963,44382.0
2015-10-22 10:50:00,82.05,82.09,81.89,81.93,17867.0,57.0102,57.038,56.8991,56.9269,17867.0
2015-10-22 10:55:00,81.94,82.04,81.88,82.03,11331.0,56.9338,57.0033,56.8921,56.9963,11331.0
2015-10-22 11:00:00,82.02,82.04,81.8,81.88,13920.0,56.9894,57.0033,56.8365,56.8921,13920.0
2015-10-22 11:05:00,81.89,81.91,81.72,81.87,15632.0,56.8991,56.913,56.7809,56.8852,15632.0
2015-10-22 11:10:00,81.86,81.95,81.82,81.94,7254.0,56.8782,56.9407,56.8504,56.9338,7254.0
2015-10-22 11:15:00,81.92,81.97,81.78,81.84,24022.0,56.9199,56.9546,56.8226,56.8643,24022.0
2015-10-22 11:20:00,81.85,81.9,81.78,81.9,13069.0,56.8713,56.906,56.8226,56.906,13069.0
2015-10-22 11:25:00,81.91,82.07,81.87,82.03,19156.0,56.913,57.0241,56.8852,56.9963,19156.0
2015-10-22 11:30:00,82.06,82.2,82.03,82.19,37396.0,57.0172,57.1145,56.9963,57.1075,37396.0
2015-10-22 11:35:00,82.17,82.35,82.17,82.32,29071.0,57.0936,57.2187,57.0936,57.1978,29071.0
2015-10-22 11:40:00,82.33,82.36,82.2,82.32,25156.0,57.2048,57.2256,57.1145,57.1978,25156.0
2015-10-22 11:45:00,82.33,82.45,82.32,82.4,15697.0,57.2048,57.2882,57.1978,57.2534,15697.0
2015-10-22 11:50:00,82.38,82.62,82.38,82.62,34737.0,57.2395,57.4063,57.2395,57.4063,34737.0
2015-10-22 11:55:00,82.62,82.65,82.5,82.51,31434.0,57.4063,57.4271,57.3229,57.3298,31434.0
2015-10-22 12:00:00,82.49,82.49,82.33,82.47,21665.0,57.316,57.316,57.2048,57.3021,21665.0
2015-10-22 12:05:00,82.48,82.54,82.44,82.47,13491.0,57.309,57.3507,57.2812,57.3021,13491.0
2015-10-22 12:10:00,82.47,82.54,82.4,82.45,17464.0,57.3021,57.3507,57.2534,57.2882,17464.0
2015-10-22 12:15:00,82.43,82.46,82.3,82.33,20131.0,57.2743,57.2951,57.1839,57.2048,20131.0
2015-10-22 12:20:00,82.32,82.63,82.32,82.62,23919.0,57.1978,57.4132,57.1978,57.4063,23919.0
2015-10-22 12:25:00,82.62,82.78,82.6,82.72,20058.0,57.4063,57.5175,57.3924,57.4758,20058.0
2015-10-22 12:30:00,82.73,82.75,82.66,82.73,18588.0,57.4827,57.4966,57.4341,57.4827,18588.0
2015-10-22 12:35:00,82.7,82.75,82.63,82.69,19810.0,57.4619,57.4966,57.4132,57.4549,19810.0
2015-10-22 12:40:00,82.71,82.84,82.69,82.78,28599.0,57.4688,57.5591,57.4549,57.5175,28599.0
2015-10-22 12:45:00,82.77,82.79,82.66,82.75,18663.0,57.5105,57.5244,57.4341,57.4966,18663.0
2015-10-22 12:50:00,82.76,82.77,82.62,82.65,15800.0,57.5036,57.5105,57.4063,57.4271,15800.0
2015-10-22 12:55:00,82.62,82.67,82.44,82.48,20387.0,57.4063,57.441,57.2812,57.309,20387.0
2015-10-22 13:00:00,82.46,82.47,82.32,82.35,17450.0,57.2951,57.3021,57.1978,57.2187,17450.0
2015-10-22 13:05:00,82.36,82.43,82.36,82.42,19792.0,57.2256,57.2743,57.2256,57.2673,19792.0
2015-10-22 13:10:00,82.42,82.73,82.42,82.72,15722.0,57.2673,57.4827,57.2673,57.4758,15722.0
2015-10-22 13:15:00,82.7,82.72,82.62,82.7,15927.0,57.4619,57.4758,57.4063,57.4619,15927.0
2015-10-22 13:20:00,82.66,82.7,82.58,82.59,18793.0,57.4341,57.4619,57.3785,57.3854,18793.0
2015-10-22 13:25:00,82.6,82.62,82.49,82.62,19025.0,57.3924,57.4063,57.316,57.4063,19025.0
2015-10-22 13:30:00,82.64,82.67,82.55,82.66,22421.0,57.4202,57.441,57.3576,57.4341,22421.0
2015-10-22 13:35:00,82.65,82.69,82.63,82.67,15248.0,57.4271,57.4549,57.4132,57.441,15248.0
2015-10-22 13:40:00,82.65,82.65,82.39,82.39,15820.0,57.4271,57.4271,57.2465,57.2465,15820.0
2015-10-22 13:45:00,82.39,82.48,82.36,82.38,9725.0,57.2465,57.309,57.2256,57.2395,9725.0
2015-10-22 13:50:00,82.39,82.44,82.35,82.41,13545.0,57.2465,57.2812,57.2187,57.2604,13545.0
2015-10-22 13:55:00,82.41,82.46,82.2,82.22,23348.0,57.2604,57.2951,57.1145,57.1283,23348.0
2015-10-22 14:00:00,82.2,82.32,82.2,82.26,19005.0,57.1145,57.1978,57.1145,57.1561,19005.0
2015-10-22 14:05:00,82.26,82.28,82.09,82.1,46468.0,57.1561,57.17,57.038,57.045,46468.0
2015-10-22 14:10:00,82.09,82.11,81.95,82.0,62514.0,57.038,57.0519,56.9407,56.9755,62514.0
2015-10-22 14:15:00,82.01,82.01,81.76,81.78,42964.0,56.9824,56.9824,56.8087,56.8226,42964.0
2015-10-22 14:20:00,81.77,81.95,81.74,81.89,29831.0,56.8157,56.9407,56.7948,56.8991,29831.0
2015-10-22 14:25:00,81.86,82.05,81.86,81.97,25420.0,56.8782,57.0102,56.8782,56.9546,25420.0
2015-10-22 14:30:00,81.98,82.1,81.93,82.03,29371.0,56.9616,57.045,56.9269,56.9963,29371.0
2015-10-22 14:35:00,82.03,82.05,81.91,82.04,51834.0,56.9963,57.0102,56.913,57.0033,51834.0
2015-10-22 14:40:00,82.06,82.33,82.06,82.29,14998.0,57.0172,57.2048,57.0172,57.177,14998.0
2015-10-22 14:45:00,82.29,82.51,82.26,82.5,17973.0,57.177,57.3298,57.1561,57.3229,17973.0
2015-10-22 14:50:00,82.51,82.64,82.46,82.56,31133.0,57.3298,57.4202,57.2951,57.3646,31133.0
2015-10-22 14:55:00,82.55,82.64,82.44,82.64,25155.0,57.3576,57.4202,57.2812,57.4202,25155.0
2015-10-22 15:00:00,82.6,82.63,82.46,82.62,25959.0,57.3924,57.4132,57.2951,57.4063,25959.0
2015-10-22 15:05:00,82.62,82.65,82.55,82.59,27242.0,57.4063,57.4271,57.3576,57.3854,27242.0
2015-10-22 15:10:00,82.6,82.65,82.54,82.63,26160.0,57.3924,57.4271,57.3507,57.4132,26160.0
2015-10-22 15:15:00,82.64,82.73,82.64,82.69,32921.0,57.4202,57.4827,57.4202,57.4549,32921.0
2015-10-22 15:20:00,82.68,82.8,82.65,82.71,31037.0,57.448,57.5313,57.4271,57.4688,31037.0
2015-10-22 15:25:00,82.7,82.84,82.69,82.84,31214.0,57.4619,57.5591,57.4549,57.5591,31214.0
2015-10-22 15:30:00,82.84,82.85,82.68,82.71,31293.0,57.5591,57.5661,57.448,57.4688,31293.0
2015-10-22 15:35:00,82.71,82.74,82.58,82.62,28415.0,57.4688,57.4897,57.3785,57.4063,28415.0
2015-10-22 15:40:00,82.62,82.75,82.61,82.74,38435.0,57.4063,57.4966,57.3993,57.4897,38435.0
2015-10-22 15:45:00,82.74,82.84,82.62,82.64,64253.0,57.4897,57.5591,57.4063,57.4202,64253.0
2015-10-22 15:50:00,82.64,82.67,82.6,82.63,67388.0,57.4202,57.441,57.3924,57.4132,67388.0
2015-10-22 15:55:00,82.63,82.79,82.58,82.64,225274.0,57.4132,57.5244,57.3785,57.4202,225274.0
2015-10-23 09:30:00,82.61,83.24,82.41,83.05,49706.0,57.3993,57.8371,57.2604,57.7051,49706.0
2015-10-23 09:35:00,83.06,83.28,82.8,83.2,24323.0,57.712,57.8649,57.5313,57.8093,24323.0
2015-10-23 09:40:00,83.3,83.3,83.04,83.25,28406.0,57.8788,57.8788,57.6981,57.844,28406.0
2015-10-23 09:45:00,83.18,83.34,83.07,83.24,21010.0,57.7954,57.9066,57.7189,57.8371,21010.0
2015-10-23 09:50:00,83.21,83.45,83.15,83.43,30186.0,57.8162,57.983,57.7745,57.9691,30186.0
2015-10-23 09:55:00,83.4,83.8,83.37,83.8,81744.0,57.9482,58.2262,57.9274,58.2262,81744.0
2015-10-23 10:00:00,83.78,83.84,83.31,83.68,29512.0,58.2123,58.254,57.8857,58.1428,29512.0
2015-10-23 10:05:00,83.65,84.04,83.57,84.03,59228.0,58.1219,58.3929,58.0664,58.386,59228.0
2015-10-23 10:10:00,84.08,84.15,83.78,83.89,57053.0,58.4207,58.4694,58.2123,58.2887,57053.0
2015-10-23 10:15:00,83.89,83.97,83.69,83.85,21220.0,58.2887,58.3443,58.1497,58.2609,21220.0
2015-10-23 10:20:00,83.83,83.99,83.72,83.99,28665.0,58.247,58.3582,58.1706,58.3582,28665.0
2015-10-23 10:25:00,83.95,84.1,83.74,83.92,30041.0,58.3304,58.4346,58.1845,58.3095,30041.0
2015-10-23 10:30:00,83.93,84.25,83.92,84.21,30184.0,58.3165,58.5388,58.3095,58.511,30184.0
2015-10-23 10:35:00,84.2,84.38,84.18,84.36,33648.0,58.5041,58.6292,58.4902,58.6153,33648.0
2015-10-23 10:40:00,84.35,84.45,84.24,84.25,17831.0,58.6083,58.6778,58.5319,58.5388,17831.0
2015-10-23 10:45:00,84.21,84.24,83.85,83.85,19334.0,58.511,58.5319,58.2609,58.2609,19334.0
2015-10-23 10:50:00,83.82,83.85,83.63,83.81,34705.0,58.2401,58.2609,58.108,58.2331,34705.0
2015-10-23 10:55:00,83.77,83.82,83.55,83.6,27192.0,58.2053,58.2401,58.0525,58.0872,27192.0
2015-10-23 11:00:00,83.63,83.97,83.63,83.73,14255.0,58.108,58.3443,58.108,58.1775,14255.0
2015-10-23 11:05:00,83.71,83.87,83.66,83.72,16071.0,58.1636,58.2748,58.1289,58.1706,16071.0
2015-10-23 11:10:00,83.69,83.69,83.52,83.63,11591.0,58.1497,58.1497,58.0316,58.108,11591.0
2015-10-23 11:15:00,83.58,83.63,83.38,83.39,22080.0,58.0733,58.108,57.9343,57.9413,22080.0
2015-10-23 11:20:00,83.32,83.65,83.32,83.51,17843.0,57.8927,58.1219,57.8927,58.0247,17843.0
2015-10-23 11:25:00,83.47,83.72,83.41,83.64,10354.0,57.9969,58.1706,57.9552,58.115,10354.0
2015-10-23 11:30:00,83.66,83.68,83.42,83.42,10924.0,58.1289,58.1428,57.9621,57.9621,10924.0
2015-10-23 11:35:00,83.45,83.45,83.19,83.27,13312.0,57.983,57.983,57.8023,57.8579,13312.0
2015-10-23 11:40:00,83.27,83.31,83.16,83.24,20864.0,57.8579,57.8857,57.7815,57.8371,20864.0
2015-10-23 11:45:00,83.22,83.37,83.0,83.25,30843.0,57.8232,57.9274,57.6703,57.844,30843.0
2015-10-23 11:50:00,83.27,83.49,83.09,83.47,14987.0,57.8579,58.0108,57.7328,57.9969,14987.0
2015-10-23 11:55:00,83.47,83.55,83.25,83.4,6953.0,57.9969,58.0525,57.844,57.9482,6953.0
2015-10-23 12:00:00,83.37,83.52,83.21,83.44,8857.0,57.9274,58.0316,57.8162,57.976,8857.0
2015-10-23 12:05:00,83.43,83.46,83.29,83.45,10596.0,57.9691,57.9899,57.8718,57.983,10596.0
2015-10-23 12:10:00,83.45,83.49,83.28,83.4,6407.0,57.983,58.0108,57.8649,57.9482,6407.0
2015-10-23 12:15:00,83.36,83.43,83.25,83.37,10266.0,57.9204,57.9691,57.844,57.9274,10266.0
2015-10-23 12:20:00,83.38,83.5,83.35,83.41,8060.0,57.9343,58.0177,57.9135,57.9552,8060.0
2015-10-23 12:25:00,83.42,83.48,83.32,83.32,9657.0,57.9621,58.0038,57.8927,57.8927,9657.0
2015-10-23 12:30:00,83.36,83.39,83.21,83.26,6660.0,57.9204,57.9413,57.8162,57.851,6660.0
2015-10-23 12:35:00,83.28,83.36,83.22,83.22,12760.0,57.8649,57.9204,57.8232,57.8232,12760.0
2015-10-23 12:40:00,83.25,83.27,83.2,83.25,6204.0,57.844,57.8579,57.8093,57.844,6204.0
2015-10-23 12:45:00,83.26,83.31,83.23,83.31,8414.0,57.851,57.8857,57.8301,57.8857,8414.0
2015-10-23 12:50:00,83.31,83.31,83.17,83.17,7054.0,57.8857,57.8857,57.7884,57.7884,7054.0
2015-10-23 12:55:00,83.19,83.39,83.19,83.39,7974.0,57.8023,57.9413,57.8023,57.9413,7974.0
2015-10-23 13:00:00,83.37,83.37,83.2,83.28,8277.0,57.9274,57.9274,57.8093,57.8649,8277.0
2015-10-23 13:05:00,83.26,83.39,83.22,83.39,8665.0,57.851,57.9413,57.8232,57.9413,8665.0
2015-10-23 13:10:00,83.32,83.37,83.27,83.34,6824.0,57.8927,57.9274,57.8579,57.9066,6824.0
2015-10-23 13:15:00,83.32,83.4,83.29,83.34,11771.0,57.8927,57.9482,57.8718,57.9066,11771.0
2015-10-23 13:20:00,83.35,83.46,83.27,83.39,12850.0,57.9135,57.9899,57.8579,57.9413,12850.0
2015-10-23 13:25:00,83.39,83.46,83.35,83.39,10971.0,57.9413,57.9899,57.9135,57.9413,10971.0
2015-10-23 13:30:00,83.39,83.53,83.39,83.52,13928.0,57.9413,58.0386,57.9413,58.0316,13928.0
2015-10-23 13:35:00,83.55,83.57,83.49,83.53,12004.0,58.0525,58.0664,58.0108,58.0386,12004.0
2015-10-23 13:40:00,83.54,83.62,83.51,83.52,11355.0,58.0455,58.1011,58.0247,58.0316,11355.0
2015-10-23 13:45:00,83.51,83.6,83.46,83.5,8256.0,58.0247,58.0872,57.9899,58.0177,8256.0
2015-10-23 13:50:00,83.5,83.54,83.44,83.53,23253.0,58.0177,58.0455,57.976,58.0386,23253.0
2015-10-23 13:55:00,83.53,83.6,83.5,83.6,18487.0,58.0386,58.0872,58.0177,58.0872,18487.0
2015-10-23 14:00:00,83.58,83.6,83.5,83.55,9970.0,58.0733,58.0872,58.0177,58.0525,9970.0
2015-10-23 14:05:00,83.58,83.62,83.5,83.62,22527.0,58.0733,58.1011,58.0177,58.1011,22527.0
2015-10-23 14:10:00,83.62,83.62,83.5,83.53,20235.0,58.1011,58.1011,58.0177,58.0386,20235.0
2015-10-23 14:15:00,83.52,83.6,83.52,83.56,16765.0,58.0316,58.0872,58.0316,58.0594,16765.0
2015-10-23 14:20:00,83.53,83.6,83.5,83.58,29155.0,58.0386,58.0872,58.0177,58.0733,29155.0
2015-10-23 14:25:00,83.59,83.59,83.42,83.48,9171.0,58.0803,58.0803,57.9621,58.0038,9171.0
2015-10-23 14:30:00,83.48,83.52,83.48,83.49,57988.0,58.0038,58.0316,58.0038,58.0108,57988.0
2015-10-23 14:35:00,83.5,83.6,83.47,83.49,55927.0,58.0177,58.0872,57.9969,58.0108,55927.0
2015-10-23 14:40:00,83.5,83.53,83.48,83.5,86582.0,58.0177,58.0386,58.0038,58.0177,86582.0
2015-10-23 14:45:00,83.51,83.57,83.5,83.51,21312.0,58.0247,58.0664,58.0177,58.0247,21312.0
2015-10-23 14:50:00,83.53,83.58,83.49,83.51,26350.0,58.0386,58.0733,58.0108,58.0247,26350.0
2015-10-23 14:55:00,83.52,83.56,83.46,83.48,15890.0,58.0316,58.0594,57.9899,58.0038,15890.0
2015-10-23 15:00:00,83.5,83.51,83.46,83.48,27334.0,58.0177,58.0247,57.9899,58.0038,27334.0
2015-10-23 15:05:00,83.45,83.52,83.43,83.5,50683.0,57.983,58.0316,57.9691,58.0177,50683.0
2015-10-23 15:10:00,83.5,83.52,83.44,83.44,45365.0,58.0177,58.0316,57.976,57.976,45365.0
2015-10-23 15:15:00,83.45,83.51,83.42,83.48,23909.0,57.983,58.0247,57.9621,58.0038,23909.0
2015-10-23 15:20:00,83.48,83.51,83.36,83.36,35547.0,58.0038,58.0247,57.9204,57.9204,35547.0
2015-10-23 15:25:00,83.36,83.43,83.34,83.41,42899.0,57.9204,57.9691,57.9066,57.9552,42899.0
2015-10-23 15:30:00,83.42,83.42,83.35,83.4,77464.0,57.9621,57.9621,57.9135,57.9482,77464.0
2015-10-23 15:35:00,83.41,83.41,83.33,83.39,59711.0,57.9552,57.9552,57.8996,57.9413,59711.0
2015-10-23 15:40:00,83.4,83.41,83.34,83.37,52406.0,57.9482,57.9552,57.9066,57.9274,52406.0
2015-10-23 15:45:00,83.39,83.41,83.33,83.34,34092.0,57.9413,57.9552,57.8996,57.9066,34092.0
2015-10-23 15:50:00,83.36,83.4,83.29,83.38,45877.0,57.9204,57.9482,57.8718,57.9343,45877.0
2015-10-23 15:55:00,83.38,83.4,83.34,83.34,106192.0,57.9343,57.9482,57.9066,57.9066,106192.0
2015-10-26 09:30:00,83.31,83.5,82.96,83.25,38683.0,57.8857,58.0177,57.6425,57.844,38683.0
2015-10-26 09:35:00,83.25,83.36,83.05,83.14,31527.0,57.844,57.9204,57.7051,57.7676,31527.0
2015-10-26 09:40:00,83.16,83.54,83.13,83.46,29490.0,57.7815,58.0455,57.7606,57.9899,29490.0
2015-10-26 09:45:00,83.46,83.62,83.19,83.3,38505.0,57.9899,58.1011,57.8023,57.8788,38505.0
2015-10-26 09:50:00,83.3,83.3,82.95,83.02,28789.0,57.8788,57.8788,57.6356,57.6842,28789.0
2015-10-26 09:55:00,83.0,83.23,82.98,83.05,23073.0,57.6703,57.8301,57.6564,57.7051,23073.0
2015-10-26 10:00:00,83.06,83.2,82.85,82.97,31912.0,57.712,57.8093,57.5661,57.6495,31912.0
2015-10-26 10:05:00,82.96,83.19,82.95,83.18,24471.0,57.6425,57.8023,57.6356,57.7954,24471.0
2015-10-26 10:10:00,83.18,83.18,83.01,83.06,54727.0,57.7954,57.7954,57.6773,57.712,54727.0
2015-10-26 10:15:00,83.03,83.08,82.63,82.64,60700.0,57.6912,57.7259,57.4132,57.4202,60700.0
2015-10-26 10:20:00,82.63,82.63,82.41,82.54,56141.0,57.4132,57.4132,57.2604,57.3507,56141.0
2015-10-26 10:25:00,82.6,82.92,82.6,82.84,19236.0,57.3924,57.6147,57.3924,57.5591,19236.0
2015-10-26 10:30:00,82.88,83.09,82.88,83.03,48430.0,57.5869,57.7328,57.5869,57.6912,48430.0
2015-10-26 10:35:00,83.04,83.14,83.01,83.04,12548.0,57.6981,57.7676,57.6773,57.6981,12548.0
2015-10-26 10:40:00,83.08,83.12,82.96,82.98,16937.0,57.7259,57.7537,57.6425,57.6564,16937.0
2015-10-26 10:45:00,82.96,83.27,82.96,83.25,24453.0,57.6425,57.8579,57.6425,57.844,24453.0
2015-10-26 10:50:00,83.25,83.39,83.25,83.34,15010.0,57.844,57.9413,57.844,57.9066,15010.0
2015-10-26 10:55:00,83.35,83.51,83.35,83.35,48969.0,57.9135,58.0247,57.9135,57.9135,48969.0
2015-10-26 11:00:00,83.37,83.47,83.22,83.47,48918.0,57.9274,57.9969,57.8232,57.9969,48918.0
2015-10-26 11:05:00,83.46,83.59,83.46,83.55,31030.0,57.9899,58.0803,57.9899,58.0525,31030.0
2015-10-26 11:10:00,83.55,83.56,83.47,83.48,21866.0,58.0525,58.0594,57.9969,58.0038,21866.0
2015-10-26 11:15:00,83.5,83.58,83.4,83.57,29515.0,58.0177,58.0733,57.9482,58.0664,29515.0
2015-10-26 11:20:00,83.57,83.57,83.35,83.47,20062.0,58.0664,58.0664,57.9135,57.9969,20062.0
2015-10-26 11:25:00,83.45,83.56,83.39,83.48,13449.0,57.983,58.0594,57.9413,58.0038,13449.0
2015-10-26 11:30:00,83.49,83.63,83.38,83.41,23015.0,58.0108,58.108,57.9343,57.9552,23015.0
2015-10-26 11:35:00,83.4,83.58,83.33,83.33,34220.0,57.9482,58.0733,57.8996,57.8996,34220.0
2015-10-26 11:40:00,83.31,83.48,83.27,83.43,12963.0,57.8857,58.0038,57.8579,57.9691,12963.0
2015-10-26 11:45:00,83.46,83.56,83.43,83.43,12685.0,57.9899,58.0594,57.9691,57.9691,12685.0
2015-10-26 11:50:00,83.48,83.54,83.34,83.35,22182.0,58.0038,58.0455,57.9066,57.9135,22182.0
2015-10-26 11:55:00,83.35,83.45,83.35,83.38,16296.0,57.9135,57.983,57.9135,57.9343,16296.0
2015-10-26 12:00:00,83.36,83.41,83.31,83.36,48126.0,57.9204,57.9552,57.8857,57.9204,48126.0
2015-10-26 12:05:00,83.38,83.41,83.31,83.33,12760.0,57.9343,57.9552,57.8857,57.8996,12760.0
2015-10-26 12:10:00,83.32,83.43,83.32,83.4,11861.0,57.8927,57.9691,57.8927,57.9482,11861.0
2015-10-26 12:15:00,83.41,83.44,83.37,83.41,17189.0,57.9552,57.976,57.9274,57.9552,17189.0
2015-10-26 12:20:00,83.41,83.49,83.39,83.42,21785.0,57.9552,58.0108,57.9413,57.9621,21785.0
2015-10-26 12:25:00,83.42,83.53,83.42,83.53,15838.0,57.9621,58.0386,57.9621,58.0386,15838.0
2015-10-26 12:30:00,83.51,83.54,83.35,83.38,12945.0,58.0247,58.0455,57.9135,57.9343,12945.0
2015-10-26 12:35:00,83.37,83.44,83.25,83.27,59418.0,57.9274,57.976,57.844,57.8579,59418.0
2015-10-26 12:40:00,83.28,83.43,83.28,83.35,14019.0,57.8649,57.9691,57.8649,57.9135,14019.0
2015-10-26 12:45:00,83.34,83.43,83.29,83.38,13705.0,57.9066,57.9691,57.8718,57.9343,13705.0
2015-10-26 12:50:00,83.38,83.43,83.36,83.37,11916.0,57.9343,57.9691,57.9204,57.9274,11916.0
2015-10-26 12:55:00,83.37,83.41,83.34,83.35,12026.0,57.9274,57.9552,57.9066,57.9135,12026.0
2015-10-26 13:00:00,83.36,83.38,83.31,83.32,8883.0,57.9204,57.9343,57.8857,57.8927,8883.0
2015-10-26 13:05:00,83.33,83.4,83.33,83.37,14742.0,57.8996,57.9482,57.8996,57.9274,14742.0
2015-10-26 13:10:00,83.38,83.44,83.37,83.44,9333.0,57.9343,57.976,57.9274,57.976,9333.0
2015-10-26 13:15:00,83.46,83.48,83.39,83.4,12700.0,57.9899,58.0038,57.9413,57.9482,12700.0
2015-10-26 13:20:00,83.4,83.42,83.36,83.38,13794.0,57.9482,57.9621,57.9204,57.9343,13794.0
2015-10-26 13:25:00,83.4,83.49,83.37,83.48,13469.0,57.9482,58.0108,57.9274,58.0038,13469.0
2015-10-26 13:30:00,83.5,83.68,83.48,83.68,17103.0,58.0177,58.1428,58.0038,58.1428,17103.0
2015-10-26 13:35:00,83.67,83.67,83.56,83.58,29358.0,58.1358,58.1358,58.0594,58.0733,29358.0
2015-10-26 13:40:00,83.58,83.59,83.5,83.54,16777.0,58.0733,58.0803,58.0177,58.0455,16777.0
2015-10-26 13:45:00,83.53,83.57,83.49,83.53,13966.0,58.0386,58.0664,58.0108,58.0386,13966.0
2015-10-26 13:50:00,83.52,83.55,83.4,83.44,10722.0,58.0316,58.0525,57.9482,57.976,10722.0
2015-10-26 13:55:00,83.44,83.45,83.35,83.35,18890.0,57.976,57.983,57.9135,57.9135,18890.0
2015-10-26 14:00:00,83.35,83.44,83.35,83.38,14541.0,57.9135,57.976,57.9135,57.9343,14541.0
2015-10-26 14:05:00,83.37,83.42,83.33,83.33,16076.0,57.9274,57.9621,57.8996,57.8996,16076.0
2015-10-26 14:10:00,83.33,83.37,83.14,83.14,12522.0,57.8996,57.9274,57.7676,57.7676,12522.0
2015-10-26 14:15:00,83.14,83.15,83.04,83.12,26682.0,57.7676,57.7745,57.6981,57.7537,26682.0
2015-10-26 14:20:00,83.12,83.3,83.12,83.26,16034.0,57.7537,57.8788,57.7537,57.851,16034.0
2015-10-26 14:25:00,83.25,83.33,83.17,83.19,17046.0,57.844,57.8996,57.7884,57.8023,17046.0
2015-10-26 14:30:00,83.2,83.25,83.16,83.25,16794.0,57.8093,57.844,57.7815,57.844,16794.0
2015-10-26 14:35:00,83.25,83.3,83.23,83.28,19718.0,57.844,57.8788,57.8301,57.8649,19718.0
2015-10-26 14:40:00,83.3,83.32,83.2,83.29,19657.0,57.8788,57.8927,57.8093,57.8718,19657.0
2015-10-26 14:45:00,83.29,83.42,83.27,83.38,18654.0,57.8718,57.9621,57.8579,57.9343,18654.0
2015-10-26 14:50:00,83.37,83.49,83.36,83.41,18957.0,57.9274,58.0108,57.9204,57.9552,18957.0
2015-10-26 14:55:00,83.4,83.49,83.35,83.49,19787.0,57.9482,58.0108,57.9135,58.0108,19787.0
2015-10-26 15:00:00,83.48,83.51,83.4,83.49,20797.0,58.0038,58.0247,57.9482,58.0108,20797.0
2015-10-26 15:05:00,83.51,83.53,83.41,83.53,26802.0,58.0247,58.0386,57.9552,58.0386,26802.0
2015-10-26 15:10:00,83.53,83.55,83.48,83.52,29700.0,58.0386,58.0525,58.0038,58.0316,29700.0
2015-10-26 15:15:00,83.52,83.54,83.46,83.49,32346.0,58.0316,58.0455,57.9899,58.0108,32346.0
2015-10-26 15:20:00,83.49,83.54,83.48,83.54,33235.0,58.0108,58.0455,58.0038,58.0455,33235.0
2015-10-26 15:25:00,83.52,83.53,83.39,83.44,29770.0,58.0316,58.0386,57.9413,57.976,29770.0
2015-10-26 15:30:00,83.42,83.49,83.38,83.38,33947.0,57.9621,58.0108,57.9343,57.9343,33947.0
2015-10-26 15:35:00,83.37,83.38,83.26,83.26,36765.0,57.9274,57.9343,57.851,57.851,36765.0
2015-10-26 15:40:00,83.25,83.33,83.2,83.27,39296.0,57.844,57.8996,57.8093,57.8579,39296.0
2015-10-26 15:45:00,83.26,83.36,83.21,83.34,60116.0,57.851,57.9204,57.8162,57.9066,60116.0
2015-10-26 15:50:00,83.31,83.32,83.15,83.16,65461.0,57.8857,57.8927,57.7745,57.7815,65461.0
2015-10-26 15:55:00,83.15,83.16,82.99,83.0,173478.0,57.7745,57.7815,57.6634,57.6703,173478.0
2015-10-27 09:30:00,82.34,82.6,82.06,82.58,37847.0,57.2117,57.3924,57.0172,57.3785,37847.0
2015-10-27 09:35:00,82.5,82.67,82.37,82.49,15742.0,57.3229,57.441,57.2326,57.316,15742.0
2015-10-27 09:40:00,82.48,82.83,82.4,82.54,59206.0,57.309,57.5522,57.2534,57.3507,59206.0
2015-10-27 09:45:00,82.53,82.78,82.44,82.75,39586.0,57.3437,57.5175,57.2812,57.4966,39586.0
2015-10-27 09:50:00,82.75,82.86,82.73,82.79,21698.0,57.4966,57.573,57.4827,57.5244,21698.0
2015-10-27 09:55:00,82.8,82.99,82.74,82.97,44157.0,57.5313,57.6634,57.4897,57.6495,44157.0
2015-10-27 10:00:00,82.93,83.24,82.93,83.22,22394.0,57.6217,57.8371,57.6217,57.8232,22394.0
2015-10-27 10:05:00,83.22,83.23,82.89,82.89,53076.0,57.8232,57.8301,57.5939,57.5939,53076.0
2015-10-27 10:10:00,82.9,82.9,82.69,82.88,43662.0,57.6008,57.6008,57.4549,57.5869,43662.0
2015-10-27 10:15:00,82.88,82.88,82.64,82.64,14504.0,57.5869,57.5869,57.4202,57.4202,14504.0
2015-10-27 10:20:00,82.64,82.65,82.53,82.59,10314.0,57.4202,57.4271,57.3437,57.3854,10314.0
2015-10-27 10:25:00,82.56,82.72,82.54,82.63,23838.0,57.3646,57.4758,57.3507,57.4132,23838.0
2015-10-27 10:30:00,82.61,82.69,82.43,82.43,13655.0,57.3993,57.4549,57.2743,57.2743,13655.0
2015-10-27 10:35:00,82.49,82.55,82.41,82.53,32590.0,57.316,57.3576,57.2604,57.3437,32590.0
2015-10-27 10:40:00,82.49,82.75,82.49,82.71,20018.0,57.316,57.4966,57.316,57.4688,20018.0
2015-10-27 10:45:00,82.72,83.02,82.71,82.97,28603.0,57.4758,57.6842,57.4688,57.6495,28603.0
2015-10-27 10:50:00,83.0,83.22,83.0,83.11,32247.0,57.6703,57.8232,57.6703,57.7467,32247.0
2015-10-27 10:55:00,83.13,83.19,83.03,83.09,22897.0,57.7606,57.8023,57.6912,57.7328,22897.0
2015-10-27 11:00:00,83.09,83.16,82.98,83.13,15459.0,57.7328,57.7815,57.6564,57.7606,15459.0
2015-10-27 11:05:00,83.13,83.27,83.06,83.12,13511.0,57.7606,57.8579,57.712,57.7537,13511.0
2015-10-27 11:10:00,83.1,83.1,82.94,82.94,15769.0,57.7398,57.7398,57.6286,57.6286,15769.0
2015-10-27 11:15:00,82.93,83.04,82.91,82.98,14404.0,57.6217,57.6981,57.6078,57.6564,14404.0
2015-10-27 11:20:00,82.98,83.04,82.86,82.91,38462.0,57.6564,57.6981,57.573,57.6078,38462.0
2015-10-27 11:25:00,82.9,83.15,82.89,82.98,40869.0,57.6008,57.7745,57.5939,57.6564,40869.0
2015-10-27 11:30:00,82.98,83.05,82.96,83.0,16697.0,57.6564,57.7051,57.6425,57.6703,16697.0
2015-10-27 11:35:00,83.0,83.04,82.94,83.01,16422.0,57.6703,57.6981,57.6286,57.6773,16422.0
2015-10-27 11:40:00,82.98,83.25,82.98,83.19,12520.0,57.6564,57.844,57.6564,57.8023,12520.0
2015-10-27 11:45:00,83.18,83.2,83.11,83.16,5329.0,57.7954,57.8093,57.7467,57.7815,5329.0
2015-10-27 11:50:00,83.16,83.17,82.88,82.88,16307.0,57.7815,57.7884,57.5869,57.5869,16307.0
2015-10-27 11:55:00,82.82,82.89,82.68,82.73,15236.0,57.5452,57.5939,57.448,57.4827,15236.0
2015-10-27 12:00:00,82.78,82.8,82.59,82.62,9322.0,57.5175,57.5313,57.3854,57.4063,9322.0
2015-10-27 12:05:00,82.58,82.58,82.48,82.54,11603.0,57.3785,57.3785,57.309,57.3507,11603.0
2015-10-27 12:10:00,82.55,82.61,82.51,82.58,9872.0,57.3576,57.3993,57.3298,57.3785,9872.0
2015-10-27 12:15:00,82.57,82.64,82.51,82.54,14462.0,57.3715,57.4202,57.3298,57.3507,14462.0
2015-10-27 12:20:00,82.54,82.79,82.53,82.79,11854.0,57.3507,57.5244,57.3437,57.5244,11854.0
2015-10-27 12:25:00,82.79,82.79,82.63,82.67,9891.0,57.5244,57.5244,57.4132,57.441,9891.0
2015-10-27 12:30:00,82.66,82.71,82.57,82.59,8617.0,57.4341,57.4688,57.3715,57.3854,8617.0
2015-10-27 12:35:00,82.56,82.59,82.51,82.57,10344.0,57.3646,57.3854,57.3298,57.3715,10344.0
2015-10-27 12:40:00,82.57,82.69,82.54,82.69,14757.0,57.3715,57.4549,57.3507,57.4549,14757.0
2015-10-27 12:45:00,82.69,82.78,82.66,82.77,11249.0,57.4549,57.5175,57.4341,57.5105,11249.0
2015-10-27 12:50:00,82.77,82.87,82.77,82.86,8264.0,57.5105,57.58,57.5105,57.573,8264.0
2015-10-27 12:55:00,82.86,82.9,82.81,82.87,10726.0,57.573,57.6008,57.5383,57.58,10726.0
2015-10-27 13:00:00,82.89,82.9,82.56,82.61,11288.0,57.5939,57.6008,57.3646,57.3993,11288.0
2015-10-27 13:05:00,82.55,82.58,82.46,82.55,14259.0,57.3576,57.3785,57.2951,57.3576,14259.0
2015-10-27 13:10:00,82.55,82.58,82.52,82.52,15673.0,57.3576,57.3785,57.3368,57.3368,15673.0
2015-10-27 13:15:00,82.52,82.57,82.48,82.5,16124.0,57.3368,57.3715,57.309,57.3229,16124.0
2015-10-27 13:20:00,82.51,82.57,82.45,82.53,15399.0,57.3298,57.3715,57.2882,57.3437,15399.0
2015-10-27 13:25:00,82.52,82.62,82.47,82.62,17131.0,57.3368,57.4063,57.3021,57.4063,17131.0
2015-10-27 13:30:00,82.62,82.76,82.61,82.76,12653.0,57.4063,57.5036,57.3993,57.5036,12653.0
2015-10-27 13:35:00,82.76,82.79,82.73,82.74,14037.0,57.5036,57.5244,57.4827,57.4897,14037.0
2015-10-27 13:40:00,82.73,82.77,82.7,82.75,13602.0,57.4827,57.5105,57.4619,57.4966,13602.0
2015-10-27 13:45:00,82.74,82.77,82.7,82.77,18440.0,57.4897,57.5105,57.4619,57.5105,18440.0
2015-10-27 13:50:00,82.77,82.77,82.71,82.73,14511.0,57.5105,57.5105,57.4688,57.4827,14511.0
2015-10-27 13:55:00,82.73,82.86,82.72,82.83,11798.0,57.4827,57.573,57.4758,57.5522,11798.0
2015-10-27 14:00:00,82.85,82.89,82.81,82.86,16550.0,57.5661,57.5939,57.5383,57.573,16550.0
2015-10-27 14:05:00,82.84,82.96,82.84,82.92,15817.0,57.5591,57.6425,57.5591,57.6147,15817.0
2015-10-27 14:10:00,82.92,82.96,82.84,82.84,20776.0,57.6147,57.6425,57.5591,57.5591,20776.0
2015-10-27 14:15:00,82.84,82.87,82.76,82.76,18351.0,57.5591,57.58,57.5036,57.5036,18351.0
2015-10-27 14:20:00,82.75,82.84,82.73,82.81,25668.0,57.4966,57.5591,57.4827,57.5383,25668.0
2015-10-27 14:25:00,82.8,82.87,82.75,82.87,15268.0,57.5313,57.58,57.4966,57.58,15268.0
2015-10-27 14:30:00,82.87,82.93,82.83,82.89,26858.0,57.58,57.6217,57.5522,57.5939,26858.0
2015-10-27 14:35:00,82.9,83.01,82.89,83.0,15280.0,57.6008,57.6773,57.5939,57.6703,15280.0
2015-10-27 14:40:00,83.0,83.04,82.96,82.96,11088.0,57.6703,57.6981,57.6425,57.6425,11088.0
2015-10-27 14:45:00,82.95,82.97,82.87,82.91,16244.0,57.6356,57.6495,57.58,57.6078,16244.0
2015-10-27 14:50:00,82.91,83.04,82.9,83.03,18677.0,57.6078,57.6981,57.6008,57.6912,18677.0
2015-10-27 14:55:00,83.03,83.07,82.89,82.89,16546.0,57.6912,57.7189,57.5939,57.5939,16546.0
2015-10-27 15:00:00,82.89,82.98,82.84,82.97,22051.0,57.5939,57.6564,57.5591,57.6495,22051.0
2015-10-27 15:05:00,82.97,83.09,82.96,83.03,34423.0,57.6495,57.7328,57.6425,57.6912,34423.0
2015-10-27 15:10:00,83.03,83.1,83.01,83.04,21381.0,57.6912,57.7398,57.6773,57.6981,21381.0
2015-10-27 15:15:00,83.04,83.06,83.0,83.02,32088.0,57.6981,57.712,57.6703,57.6842,32088.0
2015-10-27 15:20:00,83.03,83.25,82.99,83.22,26894.0,57.6912,57.844,57.6634,57.8232,26894.0
2015-10-27 15:25:00,83.22,83.29,83.19,83.24,17997.0,57.8232,57.8718,57.8023,57.8371,17997.0
2015-10-27 15:30:00,83.24,83.37,83.2,83.36,42191.0,57.8371,57.9274,57.8093,57.9204,42191.0
2015-10-27 15:35:00,83.36,83.39,83.31,83.34,36010.0,57.9204,57.9413,57.8857,57.9066,36010.0
2015-10-27 15:40:00,83.34,83.48,83.34,83.4,40388.0,57.9066,58.0038,57.9066,57.9482,40388.0
2015-10-27 15:45:00,83.39,83.39,83.29,83.38,50061.0,57.9413,57.9413,57.8718,57.9343,50061.0
2015-10-27 15:50:00,83.37,83.4,83.29,83.4,53300.0,57.9274,57.9482,57.8718,57.9482,53300.0
2015-10-27 15:55:00,83.4,83.52,83.33,83.52,196167.0,57.9482,58.0316,57.8996,58.0316,196167.0
2015-10-28 09:30:00,83.69,83.81,83.38,83.44,55369.0,58.1497,58.2331,57.9343,57.976,55369.0
2015-10-28 09:35:00,83.5,83.53,83.34,83.38,25668.0,58.0177,58.0386,57.9066,57.9343,25668.0
2015-10-28 09:40:00,83.4,83.9,83.39,83.86,48354.0,57.9482,58.2957,57.9413,58.2679,48354.0
2015-10-28 09:45:00,83.88,84.4,83.82,84.32,38201.0,58.2818,58.6431,58.2401,58.5875,38201.0
2015-10-28 09:50:00,84.35,84.6,84.14,84.28,44442.0,58.6083,58.782,58.4624,58.5597,44442.0
2015-10-28 09:55:00,84.3,84.71,84.27,84.62,53236.0,58.5736,58.8585,58.5527,58.7959,53236.0
2015-10-28 10:00:00,84.6,84.95,84.6,84.79,32422.0,58.782,59.0252,58.782,58.914,32422.0
2015-10-28 10:05:00,84.79,84.9,84.64,84.76,54829.0,58.914,58.9905,58.8098,58.8932,54829.0
2015-10-28 10:10:00,84.77,84.83,84.46,84.52,13885.0,58.9001,58.9418,58.6848,58.7264,13885.0
2015-10-28 10:15:00,84.55,84.74,84.55,84.7,26192.0,58.7473,58.8793,58.7473,58.8515,26192.0
2015-10-28 10:20:00,84.71,84.75,84.48,84.48,12697.0,58.8585,58.8863,58.6986,58.6986,12697.0
2015-10-28 10:25:00,84.5,84.52,84.19,84.19,9532.0,58.7125,58.7264,58.4972,58.4972,9532.0
2015-10-28 10:30:00,84.17,84.42,84.12,84.12,53074.0,58.4833,58.657,58.4485,58.4485,53074.0
2015-10-28 10:35:00,84.18,84.47,84.15,84.45,12890.0,58.4902,58.6917,58.4694,58.6778,12890.0
2015-10-28 10:40:00,84.45,84.78,84.44,84.66,15556.0,58.6778,58.9071,58.6709,58.8237,15556.0
2015-10-28 10:45:00,84.71,84.93,84.71,84.82,15618.0,58.8585,59.0113,58.8585,58.9349,15618.0
2015-10-28 10:50:00,84.84,85.15,84.84,85.1,117358.0,58.9488,59.1642,58.9488,59.1294,117358.0
2015-10-28 10:55:00,85.08,85.12,84.87,85.08,13694.0,59.1155,59.1433,58.9696,59.1155,13694.0
2015-10-28 11:00:00,85.06,85.33,85.03,85.24,21769.0,59.1016,59.2892,59.0808,59.2267,21769.0
2015-10-28 11:05:00,85.22,85.23,84.97,85.08,30507.0,59.2128,59.2198,59.0391,59.1155,30507.0
2015-10-28 11:10:00,85.07,85.09,84.78,84.84,21450.0,59.1086,59.1225,58.9071,58.9488,21450.0
2015-10-28 11:15:00,84.82,84.83,84.45,84.51,34666.0,58.9349,58.9418,58.6778,58.7195,34666.0
2015-10-28 11:20:00,84.54,84.63,84.42,84.61,10560.0,58.7403,58.8029,58.657,58.789,10560.0
2015-10-28 11:25:00,84.59,84.92,84.59,84.9,30696.0,58.7751,59.0044,58.7751,58.9905,30696.0
2015-10-28 11:30:00,84.92,84.92,84.77,84.77,9357.0,59.0044,59.0044,58.9001,58.9001,9357.0
2015-10-28 11:35:00,84.81,84.95,84.81,84.87,6797.0,58.9279,59.0252,58.9279,58.9696,6797.0
2015-10-28 11:40:00,84.83,84.87,84.72,84.84,10227.0,58.9418,58.9696,58.8654,58.9488,10227.0
2015-10-28 11:45:00,84.84,84.87,84.78,84.79,16536.0,58.9488,58.9696,58.9071,58.914,16536.0
2015-10-28 11:50:00,84.77,84.77,84.62,84.68,17931.0,58.9001,58.9001,58.7959,58.8376,17931.0
2015-10-28 11:55:00,84.69,84.9,84.68,84.87,20577.0,58.8446,58.9905,58.8376,58.9696,20577.0
2015-10-28 12:00:00,84.84,84.98,84.8,84.96,11044.0,58.9488,59.0461,58.921,59.0322,11044.0
2015-10-28 12:05:00,84.97,85.01,84.91,85.01,14062.0,59.0391,59.0669,58.9974,59.0669,14062.0
2015-10-28 12:10:00,84.97,85.07,84.96,85.05,30748.0,59.0391,59.1086,59.0322,59.0947,30748.0
2015-10-28 12:15:00,85.05,85.12,84.97,84.97,15537.0,59.0947,59.1433,59.0391,59.0391,15537.0
2015-10-28 12:20:00,84.95,84.95,84.84,84.84,7220.0,59.0252,59.0252,58.9488,58.9488,7220.0
2015-10-28 12:25:00,84.86,84.93,84.84,84.88,7700.0,58.9627,59.0113,58.9488,58.9766,7700.0
2015-10-28 12:30:00,84.82,84.86,84.78,84.85,11200.0,58.9349,58.9627,58.9071,58.9557,11200.0
2015-10-28 12:35:00,84.83,84.98,84.83,84.94,11976.0,58.9418,59.0461,58.9418,59.0183,11976.0
2015-10-28 12:40:00,84.95,84.96,84.73,84.73,10161.0,59.0252,59.0322,58.8724,58.8724,10161.0
2015-10-28 12:45:00,84.71,84.75,84.65,84.68,11852.0,58.8585,58.8863,58.8168,58.8376,11852.0
2015-10-28 12:50:00,84.67,84.78,84.64,84.73,15903.0,58.8307,58.9071,58.8098,58.8724,15903.0
2015-10-28 12:55:00,84.74,84.8,84.72,84.74,6826.0,58.8793,58.921,58.8654,58.8793,6826.0
2015-10-28 13:00:00,84.71,84.89,84.71,84.88,10147.0,58.8585,58.9835,58.8585,58.9766,10147.0
2015-10-28 13:05:00,84.92,84.95,84.88,84.95,4366.0,59.0044,59.0252,58.9766,59.0252,4366.0
2015-10-28 13:10:00,84.93,84.99,84.87,84.87,5349.0,59.0113,59.053,58.9696,58.9696,5349.0
2015-10-28 13:15:00,84.87,84.91,84.81,84.82,5883.0,58.9696,58.9974,58.9279,58.9349,5883.0
2015-10-28 13:20:00,84.85,84.86,84.73,84.75,7059.0,58.9557,58.9627,58.8724,58.8863,7059.0
2015-10-28 13:25:00,84.77,84.85,84.75,84.85,6543.0,58.9001,58.9557,58.8863,58.9557,6543.0
2015-10-28 13:30:00,84.86,84.89,84.76,84.76,10898.0,58.9627,58.9835,58.8932,58.8932,10898.0
2015-10-28 13:35:00,84.75,84.8,84.72,84.79,12822.0,58.8863,58.921,58.8654,58.914,12822.0
2015-10-28 13:40:00,84.8,84.9,84.8,84.87,10494.0,58.921,58.9905,58.921,58.9696,10494.0
2015-10-28 13:45:00,84.9,84.93,84.86,84.88,12372.0,58.9905,59.0113,58.9627,58.9766,12372.0
2015-10-28 13:50:00,84.9,84.92,84.81,84.81,14543.0,58.9905,59.0044,58.9279,58.9279,14543.0
2015-10-28 13:55:00,84.8,85.1,84.77,85.1,12610.0,58.921,59.1294,58.9001,59.1294,12610.0
2015-10-28 14:00:00,85.12,85.12,84.19,84.31,29158.0,59.1433,59.1433,58.4972,58.5805,29158.0
2015-10-28 14:05:00,84.33,84.38,84.12,84.29,14872.0,58.5944,58.6292,58.4485,58.5666,14872.0
2015-10-28 14:10:00,84.18,84.18,83.58,83.76,27515.0,58.4902,58.4902,58.0733,58.1984,27515.0
2015-10-28 14:15:00,83.69,84.16,83.66,84.16,25783.0,58.1497,58.4763,58.1289,58.4763,25783.0
2015-10-28 14:20:00,84.12,84.37,84.07,84.2,20024.0,58.4485,58.6222,58.4138,58.5041,20024.0
2015-10-28 14:25:00,84.17,84.43,84.16,84.32,7985.0,58.4833,58.6639,58.4763,58.5875,7985.0
2015-10-28 14:30:00,84.28,84.3,83.84,83.98,22970.0,58.5597,58.5736,58.254,58.3512,22970.0
2015-10-28 14:35:00,83.97,84.17,83.9,84.17,16423.0,58.3443,58.4833,58.2957,58.4833,16423.0
2015-10-28 14:40:00,84.14,84.29,84.09,84.13,11891.0,58.4624,58.5666,58.4277,58.4555,11891.0
2015-10-28 14:45:00,84.08,84.23,84.08,84.09,29369.0,58.4207,58.5249,58.4207,58.4277,29369.0
2015-10-28 14:50:00,84.08,84.37,83.96,84.36,26316.0,58.4207,58.6222,58.3373,58.6153,26316.0
2015-10-28 14:55:00,84.34,84.43,84.18,84.26,10453.0,58.6014,58.6639,58.4902,58.5458,10453.0
2015-10-28 15:00:00,84.26,84.62,84.24,84.58,10916.0,58.5458,58.7959,58.5319,58.7681,10916.0
2015-10-28 15:05:00,84.58,84.92,84.58,84.83,33870.0,58.7681,59.0044,58.7681,58.9418,33870.0
2015-10-28 15:10:00,84.83,84.98,84.81,84.95,20339.0,58.9418,59.0461,58.9279,59.0252,20339.0
2015-10-28 15:15:00,84.97,84.98,84.71,84.71,23227.0,59.0391,59.0461,58.8585,58.8585,23227.0
2015-10-28 15:20:00,84.73,84.76,84.6,84.72,18831.0,58.8724,58.8932,58.782,58.8654,18831.0
2015-10-28 15:25:00,84.72,84.99,84.7,84.91,29753.0,58.8654,59.053,58.8515,58.9974,29753.0
2015-10-28 15:30:00,84.91,84.99,84.77,84.78,58006.0,58.9974,59.053,58.9001,58.9071,58006.0
2015-10-28 15:35:00,84.77,84.97,84.77,84.93,23795.0,58.9001,59.0391,58.9001,59.0113,23795.0
2015-10-28 15:40:00,84.9,85.05,84.83,85.04,36394.0,58.9905,59.0947,58.9418,59.0878,36394.0
2015-10-28 15:45:00,85.0,85.05,84.88,84.96,56000.0,59.06,59.0947,58.9766,59.0322,56000.0
2015-10-28 15:50:00,84.92,84.95,84.75,84.86,64138.0,59.0044,59.0252,58.8863,58.9627,64138.0
2015-10-28 15:55:00,84.86,84.95,84.82,84.89,173575.0,58.9627,59.0252,58.9349,58.9835,173575.0
2015-10-29 09:30:00,84.52,84.88,84.52,84.88,41254.0,58.7264,58.9766,58.7264,58.9766,41254.0
2015-10-29 09:35:00,84.81,85.1,84.78,85.0,43639.0,58.9279,59.1294,58.9071,59.06,43639.0
2015-10-29 09:40:00,85.03,85.33,84.92,85.26,54556.0,59.0808,59.2892,59.0044,59.2406,54556.0
2015-10-29 09:45:00,85.23,85.47,85.18,85.24,29345.0,59.2198,59.3865,59.185,59.2267,29345.0
2015-10-29 09:50:00,85.27,85.45,85.23,85.42,25089.0,59.2476,59.3726,59.2198,59.3518,25089.0
2015-10-29 09:55:00,85.36,85.39,85.03,85.2,41907.0,59.3101,59.3309,59.0808,59.1989,41907.0
2015-10-29 10:00:00,85.16,85.53,84.97,85.31,44094.0,59.1711,59.4282,59.0391,59.2754,44094.0
2015-10-29 10:05:00,85.32,85.77,85.32,85.71,36317.0,59.2823,59.595,59.2823,59.5533,36317.0
2015-10-29 10:10:00,85.72,86.0,85.72,85.97,69072.0,59.5602,59.7548,59.5602,59.7339,69072.0
2015-10-29 10:15:00,85.94,85.99,85.67,85.67,30455.0,59.7131,59.7478,59.5255,59.5255,30455.0
2015-10-29 10:20:00,85.66,85.8,85.54,85.7,23902.0,59.5185,59.6158,59.4352,59.5463,23902.0
2015-10-29 10:25:00,85.73,85.73,85.48,85.52,17359.0,59.5672,59.5672,59.3935,59.4213,17359.0
2015-10-29 10:30:00,85.52,85.7,85.5,85.68,19164.0,59.4213,59.5463,59.4074,59.5324,19164.0
2015-10-29 10:35:00,85.63,85.7,85.33,85.39,22082.0,59.4977,59.5463,59.2892,59.3309,22082.0
2015-10-29 10:40:00,85.39,85.54,85.18,85.54,20295.0,59.3309,59.4352,59.185,59.4352,20295.0
2015-10-29 10:45:00,85.54,85.54,85.21,85.25,22397.0,59.4352,59.4352,59.2059,59.2337,22397.0
2015-10-29 10:50:00,85.23,85.4,85.1,85.35,37900.0,59.2198,59.3379,59.1294,59.3031,37900.0
2015-10-29 10:55:00,85.33,85.59,85.29,85.35,72792.0,59.2892,59.4699,59.2615,59.3031,72792.0
2015-10-29 11:00:00,85.33,85.54,85.21,85.54,26396.0,59.2892,59.4352,59.2059,59.4352,26396.0
2015-10-29 11:05:00,85.54,85.67,85.47,85.67,23193.0,59.4352,59.5255,59.3865,59.5255,23193.0
2015-10-29 11:10:00,85.66,85.68,85.43,85.43,19732.0,59.5185,59.5324,59.3587,59.3587,19732.0
2015-10-29 11:15:00,85.42,85.43,85.27,85.36,21888.0,59.3518,59.3587,59.2476,59.3101,21888.0
2015-10-29 11:20:00,85.38,85.62,85.34,85.58,18362.0,59.324,59.4907,59.2962,59.463,18362.0
2015-10-29 11:25:00,85.58,85.82,85.53,85.71,21891.0,59.463,59.6297,59.4282,59.5533,21891.0
2015-10-29 11:30:00,85.72,85.9,85.72,85.89,18845.0,59.5602,59.6853,59.5602,59.6784,18845.0
2015-10-29 11:35:00,85.9,85.98,85.87,85.91,22000.0,59.6853,59.7409,59.6645,59.6922,22000.0
2015-10-29 11:40:00,85.9,85.98,85.85,85.97,32059.0,59.6853,59.7409,59.6506,59.7339,32059.0
2015-10-29 11:45:00,85.97,86.25,85.96,86.12,56123.0,59.7339,59.9285,59.727,59.8382,56123.0
2015-10-29 11:50:00,86.13,86.39,86.11,86.25,38881.0,59.8451,60.0258,59.8312,59.9285,38881.0
2015-10-29 11:55:00,86.24,86.71,86.2,86.61,49390.0,59.9215,60.2481,59.8937,60.1786,49390.0
2015-10-29 12:00:00,86.6,86.61,86.37,86.46,37008.0,60.1717,60.1786,60.0119,60.0744,37008.0
2015-10-29 12:05:00,86.49,86.52,86.35,86.46,44477.0,60.0952,60.1161,59.998,60.0744,44477.0
2015-10-29 12:10:00,86.48,86.64,86.47,86.64,21546.0,60.0883,60.1995,60.0813,60.1995,21546.0
2015-10-29 12:15:00,86.65,86.7,86.59,86.67,19813.0,60.2064,60.2412,60.1647,60.2203,19813.0
2015-10-29 12:20:00,86.66,86.72,86.56,86.6,22065.0,60.2134,60.2551,60.1439,60.1717,22065.0
2015-10-29 12:25:00,86.59,86.68,86.52,86.63,21908.0,60.1647,60.2273,60.1161,60.1925,21908.0
2015-10-29 12:30:00,86.62,86.75,86.58,86.71,39113.0,60.1856,60.2759,60.1578,60.2481,39113.0
2015-10-29 12:35:00,86.72,86.76,86.46,86.48,70808.0,60.2551,60.2828,60.0744,60.0883,70808.0
2015-10-29 12:40:00,86.46,86.64,86.42,86.63,48299.0,60.0744,60.1995,60.0466,60.1925,48299.0
2015-10-29 12:45:00,86.67,86.92,86.65,86.89,40260.0,60.2203,60.394,60.2064,60.3732,40260.0
2015-10-29 12:50:00,86.88,86.91,86.56,86.61,44010.0,60.3662,60.3871,60.1439,60.1786,44010.0
2015-10-29 12:55:00,86.6,86.69,86.47,86.52,35092.0,60.1717,60.2342,60.0813,60.1161,35092.0
2015-10-29 13:00:00,86.5,86.5,86.11,86.3,75672.0,60.1022,60.1022,59.8312,59.9632,75672.0
2015-10-29 13:05:00,86.3,86.3,86.12,86.25,32704.0,59.9632,59.9632,59.8382,59.9285,32704.0
2015-10-29 13:10:00,86.22,86.25,86.18,86.23,14992.0,59.9076,59.9285,59.8798,59.9146,14992.0
2015-10-29 13:15:00,86.2,86.37,86.2,86.35,17018.0,59.8937,60.0119,59.8937,59.998,17018.0
2015-10-29 13:20:00,86.36,86.48,86.35,86.48,20293.0,60.0049,60.0883,59.998,60.0883,20293.0
2015-10-29 13:25:00,86.48,86.48,86.22,86.23,12678.0,60.0883,60.0883,59.9076,59.9146,12678.0
2015-10-29 13:30:00,86.22,86.27,86.17,86.2,18632.0,59.9076,59.9424,59.8729,59.8937,18632.0
2015-10-29 13:35:00,86.21,86.22,86.14,86.18,14352.0,59.9007,59.9076,59.8521,59.8798,14352.0
2015-10-29 13:40:00,86.18,86.19,86.09,86.18,17462.0,59.8798,59.8868,59.8173,59.8798,17462.0
2015-10-29 13:45:00,86.2,86.4,86.18,86.3,39491.0,59.8937,60.0327,59.8798,59.9632,39491.0
2015-10-29 13:50:00,86.29,86.3,86.08,86.08,34855.0,59.9563,59.9632,59.8104,59.8104,34855.0
2015-10-29 13:55:00,86.07,86.19,86.06,86.16,17446.0,59.8034,59.8868,59.7965,59.866,17446.0
2015-10-29 14:00:00,86.17,86.31,86.15,86.29,21525.0,59.8729,59.9702,59.859,59.9563,21525.0
2015-10-29 14:05:00,86.32,86.39,86.29,86.31,12743.0,59.9771,60.0258,59.9563,59.9702,12743.0
2015-10-29 14:10:00,86.32,86.5,86.31,86.39,24004.0,59.9771,60.1022,59.9702,60.0258,24004.0
2015-10-29 14:15:00,86.39,86.42,86.31,86.36,29122.0,60.0258,60.0466,59.9702,60.0049,29122.0
2015-10-29 14:20:00,86.35,86.44,86.29,86.3,34640.0,59.998,60.0605,59.9563,59.9632,34640.0
2015-10-29 14:25:00,86.31,86.33,86.2,86.33,16634.0,59.9702,59.9841,59.8937,59.9841,16634.0
2015-10-29 14:30:00,86.33,86.48,86.33,86.38,32169.0,59.9841,60.0883,59.9841,60.0188,32169.0
2015-10-29 14:35:00,86.38,86.39,86.2,86.23,43979.0,60.0188,60.0258,59.8937,59.9146,43979.0
2015-10-29 14:40:00,86.23,86.35,86.21,86.35,17047.0,59.9146,59.998,59.9007,59.998,17047.0
2015-10-29 14:45:00,86.34,86.4,86.3,86.31,17266.0,59.991,60.0327,59.9632,59.9702,17266.0
2015-10-29 14:50:00,86.32,86.39,86.28,86.37,20231.0,59.9771,60.0258,59.9493,60.0119,20231.0
2015-10-29 14:55:00,86.36,86.46,86.36,86.38,28573.0,60.0049,60.0744,60.0049,60.0188,28573.0
2015-10-29 15:00:00,86.38,86.41,86.3,86.33,51470.0,60.0188,60.0397,59.9632,59.9841,51470.0
2015-10-29 15:05:00,86.32,86.35,86.23,86.33,29866.0,59.9771,59.998,59.9146,59.9841,29866.0
2015-10-29 15:10:00,86.34,86.4,86.3,86.38,28515.0,59.991,60.0327,59.9632,60.0188,28515.0
2015-10-29 15:15:00,86.39,86.54,86.38,86.54,55116.0,60.0258,60.13,60.0188,60.13,55116.0
2015-10-29 15:20:00,86.54,86.79,86.51,86.73,54308.0,60.13,60.3037,60.1091,60.262,54308.0
2015-10-29 15:25:00,86.73,86.75,86.68,86.69,51434.0,60.262,60.2759,60.2273,60.2342,51434.0
2015-10-29 15:30:00,86.68,86.71,86.61,86.66,56117.0,60.2273,60.2481,60.1786,60.2134,56117.0
2015-10-29 15:35:00,86.66,86.66,86.48,86.49,69492.0,60.2134,60.2134,60.0883,60.0952,69492.0
2015-10-29 15:40:00,86.49,86.49,86.36,86.39,79774.0,60.0952,60.0952,60.0049,60.0258,79774.0
2015-10-29 15:45:00,86.38,86.38,86.24,86.28,84815.0,60.0188,60.0188,59.9215,59.9493,84815.0
2015-10-29 15:50:00,86.27,86.44,86.25,86.42,97479.0,59.9424,60.0605,59.9285,60.0466,97479.0
2015-10-29 15:55:00,86.42,86.63,86.32,86.44,227207.0,60.0466,60.1925,59.9771,60.0605,227207.0
2015-10-30 09:30:00,88.32,90.45,88.26,89.71,231521.0,61.3668,62.8467,61.3251,62.3326,231521.0
2015-10-30 09:35:00,89.78,89.94,88.79,88.99,128677.0,62.3812,62.4924,61.6933,61.8323,128677.0
2015-10-30 09:40:00,88.95,89.49,88.54,89.0,72044.0,61.8045,62.1797,61.5196,61.8392,72044.0
2015-10-30 09:45:00,88.97,89.2,88.53,88.73,86074.0,61.8184,61.9782,61.5127,61.6516,86074.0
2015-10-30 09:50:00,88.76,88.89,87.97,87.97,197617.0,61.6725,61.7628,61.1236,61.1236,197617.0
2015-10-30 09:55:00,87.95,88.22,87.3,87.71,97474.0,61.1097,61.2973,60.6581,60.9429,97474.0
2015-10-30 10:00:00,87.76,88.46,87.65,88.34,84775.0,60.9777,61.464,60.9012,61.3807,84775.0
2015-10-30 10:05:00,88.37,88.53,88.12,88.53,120082.0,61.4015,61.5127,61.2278,61.5127,120082.0
2015-10-30 10:10:00,88.45,88.65,88.29,88.4,75234.0,61.4571,61.5961,61.3459,61.4224,75234.0
2015-10-30 10:15:00,88.42,88.42,88.16,88.25,76720.0,61.4363,61.4363,61.2556,61.3181,76720.0
2015-10-30 10:20:00,88.24,89.33,88.19,88.97,109693.0,61.3112,62.0685,61.2764,61.8184,109693.0
2015-10-30 10:25:00,88.98,89.03,88.62,88.97,61202.0,61.8254,61.8601,61.5752,61.8184,61202.0
2015-10-30 10:30:00,88.99,89.6,88.93,89.11,64830.0,61.8323,62.2561,61.7906,61.9157,64830.0
2015-10-30 10:35:00,89.16,89.55,88.9,89.37,51593.0,61.9504,62.2214,61.7698,62.0963,51593.0
2015-10-30 10:40:00,89.37,89.54,89.08,89.18,66135.0,62.0963,62.2145,61.8948,61.9643,66135.0
2015-10-30 10:45:00,89.2,89.62,89.17,89.47,69499.0,61.9782,62.27,61.9574,62.1658,69499.0
2015-10-30 10:50:00,89.48,89.65,89.41,89.48,40476.0,62.1728,62.2909,62.1241,62.1728,40476.0
2015-10-30 10:55:00,89.44,89.53,89.14,89.14,54735.0,62.145,62.2075,61.9365,61.9365,54735.0
2015-10-30 11:00:00,89.18,89.37,89.14,89.37,28560.0,61.9643,62.0963,61.9365,62.0963,28560.0
2015-10-30 11:05:00,89.35,89.53,89.21,89.32,45042.0,62.0824,62.2075,61.9852,62.0616,45042.0
2015-10-30 11:10:00,89.32,89.41,89.21,89.41,32357.0,62.0616,62.1241,61.9852,62.1241,32357.0
2015-10-30 11:15:00,89.42,89.48,89.21,89.47,44768.0,62.1311,62.1728,61.9852,62.1658,44768.0
2015-10-30 11:20:00,89.46,89.98,89.46,89.95,52190.0,62.1589,62.5202,62.1589,62.4993,52190.0
2015-10-30 11:25:00,89.95,90.2,89.94,90.15,93687.0,62.4993,62.673,62.4924,62.6383,93687.0
2015-10-30 11:30:00,90.15,90.32,90.12,90.29,80991.0,62.6383,62.7564,62.6175,62.7356,80991.0
2015-10-30 11:35:00,90.29,90.31,89.75,89.85,64960.0,62.7356,62.7495,62.3604,62.4298,64960.0
2015-10-30 11:40:00,89.84,90.57,89.81,90.48,129106.0,62.4229,62.9301,62.4021,62.8676,129106.0
2015-10-30 11:45:00,90.45,90.54,90.05,90.53,51274.0,62.8467,62.9093,62.5688,62.9023,51274.0
2015-10-30 11:50:00,90.51,90.82,90.51,90.7,79998.0,62.8884,63.1038,62.8884,63.0204,79998.0
2015-10-30 11:55:00,90.68,90.79,90.42,90.44,50222.0,63.0066,63.083,62.8259,62.8398,50222.0
2015-10-30 12:00:00,90.46,90.66,90.1,90.1,64783.0,62.8537,62.9927,62.6036,62.6036,64783.0
2015-10-30 12:05:00,90.13,90.44,90.13,90.44,50346.0,62.6244,62.8398,62.6244,62.8398,50346.0
2015-10-30 12:10:00,90.45,90.48,90.39,90.4,43507.0,62.8467,62.8676,62.8051,62.812,43507.0
2015-10-30 12:15:00,90.42,90.51,90.33,90.42,49172.0,62.8259,62.8884,62.7634,62.8259,49172.0
2015-10-30 12:20:00,90.41,90.44,90.21,90.37,47506.0,62.819,62.8398,62.68,62.7912,47506.0
2015-10-30 12:25:00,90.35,90.45,90.25,90.26,64913.0,62.7773,62.8467,62.7078,62.7147,64913.0
2015-10-30 12:30:00,90.26,90.29,90.08,90.29,71408.0,62.7147,62.7356,62.5897,62.7356,71408.0
2015-10-30 12:35:00,90.31,90.37,89.94,89.98,59616.0,62.7495,62.7912,62.4924,62.5202,59616.0
2015-10-30 12:40:00,90.0,90.07,89.87,89.87,67443.0,62.5341,62.5827,62.4437,62.4437,67443.0
2015-10-30 12:45:00,89.87,90.31,89.87,90.2,61990.0,62.4437,62.7495,62.4437,62.673,61990.0
2015-10-30 12:50:00,90.2,90.28,90.15,90.24,55688.0,62.673,62.7286,62.6383,62.7008,55688.0
2015-10-30 12:55:00,90.23,90.43,90.2,90.27,38622.0,62.6939,62.8328,62.673,62.7217,38622.0
2015-10-30 13:00:00,90.26,90.29,90.17,90.24,34443.0,62.7147,62.7356,62.6522,62.7008,34443.0
2015-10-30 13:05:00,90.22,90.29,90.14,90.18,36021.0,62.6869,62.7356,62.6313,62.6591,36021.0
2015-10-30 13:10:00,90.16,90.16,89.82,89.82,28475.0,62.6452,62.6452,62.409,62.409,28475.0
2015-10-30 13:15:00,89.83,90.0,89.79,89.87,25165.0,62.416,62.5341,62.3882,62.4437,25165.0
2015-10-30 13:20:00,89.86,89.86,89.61,89.71,44644.0,62.4368,62.4368,62.2631,62.3326,44644.0
2015-10-30 13:25:00,89.71,89.92,89.69,89.92,25572.0,62.3326,62.4785,62.3187,62.4785,25572.0
2015-10-30 13:30:00,89.89,90.27,89.85,90.26,31942.0,62.4576,62.7217,62.4298,62.7147,31942.0
2015-10-30 13:35:00,90.28,90.45,90.23,90.39,40461.0,62.7286,62.8467,62.6939,62.8051,40461.0
2015-10-30 13:40:00,90.44,90.45,90.06,90.09,36106.0,62.8398,62.8467,62.5758,62.5966,36106.0
2015-10-30 13:45:00,90.1,90.46,90.1,90.4,36698.0,62.6036,62.8537,62.6036,62.812,36698.0
2015-10-30 13:50:00,90.42,90.47,90.34,90.41,42839.0,62.8259,62.8606,62.7703,62.819,42839.0
2015-10-30 13:55:00,90.4,90.52,90.35,90.51,38197.0,62.812,62.8954,62.7773,62.8884,38197.0
2015-10-30 14:00:00,90.48,90.7,90.47,90.63,42287.0,62.8676,63.0204,62.8606,62.9718,42287.0
2015-10-30 14:05:00,90.62,90.62,90.29,90.42,46842.0,62.9649,62.9649,62.7356,62.8259,46842.0
2015-10-30 14:10:00,90.44,90.6,90.39,90.58,33849.0,62.8398,62.951,62.8051,62.9371,33849.0
2015-10-30 14:15:00,90.58,90.59,90.5,90.54,59780.0,62.9371,62.944,62.8815,62.9093,59780.0
2015-10-30 14:20:00,90.55,90.55,90.43,90.49,29070.0,62.9162,62.9162,62.8328,62.8745,29070.0
2015-10-30 14:25:00,90.48,90.51,90.43,90.47,48684.0,62.8676,62.8884,62.8328,62.8606,48684.0
2015-10-30 14:30:00,90.48,90.51,90.4,90.46,51142.0,62.8676,62.8884,62.812,62.8537,51142.0
2015-10-30 14:35:00,90.48,90.51,90.44,90.44,36320.0,62.8676,62.8884,62.8398,62.8398,36320.0
2015-10-30 14:40:00,90.44,90.45,90.32,90.34,33831.0,62.8398,62.8467,62.7564,62.7703,33831.0
2015-10-30 14:45:00,90.34,90.34,90.09,90.11,41697.0,62.7703,62.7703,62.5966,62.6105,41697.0
2015-10-30 14:50:00,90.1,90.38,90.09,90.31,49093.0,62.6036,62.7981,62.5966,62.7495,49093.0
2015-10-30 14:55:00,90.3,90.3,89.96,89.98,35837.0,62.7425,62.7425,62.5063,62.5202,35837.0
2015-10-30 15:00:00,89.97,89.97,89.66,89.84,68167.0,62.5132,62.5132,62.2978,62.4229,68167.0
2015-10-30 15:05:00,89.83,89.84,89.5,89.53,56203.0,62.416,62.4229,62.1867,62.2075,56203.0
2015-10-30 15:10:00,89.53,89.58,89.38,89.39,63854.0,62.2075,62.2422,62.1033,62.1102,63854.0
2015-10-30 15:15:00,89.4,89.57,89.38,89.49,65314.0,62.1172,62.2353,62.1033,62.1797,65314.0
2015-10-30 15:20:00,89.49,89.9,89.49,89.7,97329.0,62.1797,62.4646,62.1797,62.3256,97329.0
2015-10-30 15:25:00,89.7,89.76,89.44,89.45,48648.0,62.3256,62.3673,62.145,62.1519,48648.0
2015-10-30 15:30:00,89.45,89.84,89.4,89.59,117819.0,62.1519,62.4229,62.1172,62.2492,117819.0
2015-10-30 15:35:00,89.59,89.64,89.48,89.54,69991.0,62.2492,62.2839,62.1728,62.2145,69991.0
2015-10-30 15:40:00,89.54,89.71,89.52,89.71,193323.0,62.2145,62.3326,62.2006,62.3326,193323.0
2015-10-30 15:45:00,89.69,89.98,89.69,89.91,139712.0,62.3187,62.5202,62.3187,62.4715,139712.0
2015-10-30 15:50:00,89.91,89.91,89.47,89.51,187350.0,62.4715,62.4715,62.1658,62.1936,187350.0
2015-10-30 15:55:00,89.5,89.5,89.04,89.05,452236.0,62.1867,62.1867,61.867,61.874,452236.0
2015-11-02 09:30:00,88.39,88.97,88.3,88.91,100999.0,61.4154,61.8184,61.3529,61.7767,100999.0
2015-11-02 09:35:00,88.95,89.23,88.82,88.91,78303.0,61.8045,61.9991,61.7142,61.7767,78303.0
2015-11-02 09:40:00,88.94,89.32,88.88,89.3,70589.0,61.7976,62.0616,61.7559,62.0477,70589.0
2015-11-02 09:45:00,89.25,90.3,89.23,90.26,84001.0,62.013,62.7425,61.9991,62.7147,84001.0
2015-11-02 09:50:00,90.26,90.58,90.14,90.46,69914.0,62.7147,62.9371,62.6313,62.8537,69914.0
2015-11-02 09:55:00,90.44,90.79,90.37,90.77,39651.0,62.8398,63.083,62.7912,63.0691,39651.0
2015-11-02 10:00:00,90.77,91.5,90.51,91.2,107413.0,63.0691,63.5763,62.8884,63.3679,107413.0
2015-11-02 10:05:00,91.19,91.49,91.07,91.47,78338.0,63.3609,63.5694,63.2775,63.5555,78338.0
2015-11-02 10:10:00,91.44,91.49,91.08,91.14,76291.0,63.5346,63.5694,63.2845,63.3262,76291.0
2015-11-02 10:15:00,91.14,91.47,90.96,91.35,84284.0,63.3262,63.5555,63.2011,63.4721,84284.0
2015-11-02 10:20:00,91.37,91.43,91.25,91.31,62409.0,63.486,63.5277,63.4026,63.4443,62409.0
2015-11-02 10:25:00,91.31,91.32,91.1,91.1,40835.0,63.4443,63.4512,63.2984,63.2984,40835.0
2015-11-02 10:30:00,91.09,91.22,91.0,91.22,58424.0,63.2914,63.3818,63.2289,63.3818,58424.0
2015-11-02 10:35:00,91.21,91.34,91.17,91.29,72844.0,63.3748,63.4651,63.347,63.4304,72844.0
2015-11-02 10:40:00,91.27,91.29,91.01,91.01,44669.0,63.4165,63.4304,63.2358,63.2358,44669.0
2015-11-02 10:45:00,91.0,91.02,90.86,90.95,52205.0,63.2289,63.2428,63.1316,63.1942,52205.0
2015-11-02 10:50:00,90.95,91.11,90.93,91.02,29903.0,63.1942,63.3053,63.1803,63.2428,29903.0
2015-11-02 10:55:00,91.01,91.18,90.91,91.09,35679.0,63.2358,63.354,63.1664,63.2914,35679.0
2015-11-02 11:00:00,91.08,91.16,90.98,91.0,115605.0,63.2845,63.3401,63.215,63.2289,115605.0
2015-11-02 11:05:00,90.99,91.22,90.96,91.02,79226.0,63.2219,63.3818,63.2011,63.2428,79226.0
2015-11-02 11:10:00,91.02,91.14,90.91,90.97,124058.0,63.2428,63.3262,63.1664,63.2081,124058.0
2015-11-02 11:15:00,90.95,91.0,90.89,90.91,35076.0,63.1942,63.2289,63.1525,63.1664,35076.0
2015-11-02 11:20:00,90.93,91.1,90.9,91.08,77575.0,63.1803,63.2984,63.1594,63.2845,77575.0
2015-11-02 11:25:00,91.06,91.09,91.0,91.08,27967.0,63.2706,63.2914,63.2289,63.2845,27967.0
2015-11-02 11:30:00,91.08,91.12,91.0,91.03,52084.0,63.2845,63.3123,63.2289,63.2497,52084.0
2015-11-02 11:35:00,91.04,91.18,90.96,91.02,42645.0,63.2567,63.354,63.2011,63.2428,42645.0
2015-11-02 11:40:00,91.03,91.07,90.95,90.97,21608.0,63.2497,63.2775,63.1942,63.2081,21608.0
2015-11-02 11:45:00,90.95,91.06,90.92,90.98,44634.0,63.1942,63.2706,63.1733,63.215,44634.0
2015-11-02 11:50:00,91.0,91.04,90.96,90.98,22822.0,63.2289,63.2567,63.2011,63.215,22822.0
2015-11-02 11:55:00,91.0,91.13,90.98,91.1,53363.0,63.2289,63.3192,63.215,63.2984,53363.0
2015-11-02 12:00:00,91.08,91.24,91.02,91.09,60160.0,63.2845,63.3957,63.2428,63.2914,60160.0
2015-11-02 12:05:00,91.09,91.11,90.98,91.0,26541.0,63.2914,63.3053,63.215,63.2289,26541.0
2015-11-02 12:10:00,90.99,91.11,90.96,91.0,25218.0,63.2219,63.3053,63.2011,63.2289,25218.0
2015-11-02 12:15:00,91.0,91.15,91.0,91.06,23857.0,63.2289,63.3331,63.2289,63.2706,23857.0
2015-11-02 12:20:00,91.06,91.08,90.99,91.06,35105.0,63.2706,63.2845,63.2219,63.2706,35105.0
2015-11-02 12:25:00,91.06,91.16,91.05,91.15,47261.0,63.2706,63.3401,63.2636,63.3331,47261.0
2015-11-02 12:30:00,91.15,91.16,90.97,91.07,62976.0,63.3331,63.3401,63.2081,63.2775,62976.0
2015-11-02 12:35:00,91.06,91.1,90.94,91.02,26608.0,63.2706,63.2984,63.1872,63.2428,26608.0
2015-11-02 12:40:00,91.02,91.12,91.0,91.11,34801.0,63.2428,63.3123,63.2289,63.3053,34801.0
2015-11-02 12:45:00,91.13,91.16,90.89,90.89,27018.0,63.3192,63.3401,63.1525,63.1525,27018.0
2015-11-02 12:50:00,90.9,91.04,90.8,91.04,27708.0,63.1594,63.2567,63.0899,63.2567,27708.0
2015-11-02 12:55:00,91.02,91.1,90.97,91.0,30160.0,63.2428,63.2984,63.2081,63.2289,30160.0
2015-11-02 13:00:00,91.01,91.12,90.92,90.95,40971.0,63.2358,63.3123,63.1733,63.1942,40971.0
2015-11-02 13:05:00,90.96,91.09,90.95,90.97,22072.0,63.2011,63.2914,63.1942,63.2081,22072.0
2015-11-02 13:10:00,90.98,91.09,90.95,91.0,20902.0,63.215,63.2914,63.1942,63.2289,20902.0
2015-11-02 13:15:00,90.99,91.0,90.85,90.87,21186.0,63.2219,63.2289,63.1247,63.1386,21186.0
2015-11-02 13:20:00,90.89,90.99,90.87,90.93,22031.0,63.1525,63.2219,63.1386,63.1803,22031.0
2015-11-02 13:25:00,90.93,90.97,90.88,90.94,18268.0,63.1803,63.2081,63.1455,63.1872,18268.0
2015-11-02 13:30:00,90.97,91.08,90.95,90.96,29103.0,63.2081,63.2845,63.1942,63.2011,29103.0
2015-11-02 13:35:00,90.96,91.1,90.95,90.98,31418.0,63.2011,63.2984,63.1942,63.215,31418.0
2015-11-02 13:40:00,90.99,91.04,90.95,90.98,19975.0,63.2219,63.2567,63.1942,63.215,19975.0
2015-11-02 13:45:00,90.98,91.0,90.82,90.9,43654.0,63.215,63.2289,63.1038,63.1594,43654.0
2015-11-02 13:50:00,90.92,91.09,90.89,90.99,32200.0,63.1733,63.2914,63.1525,63.2219,32200.0
2015-11-02 13:55:00,91.0,91.03,90.94,91.01,29617.0,63.2289,63.2497,63.1872,63.2358,29617.0
2015-11-02 14:00:00,91.01,91.1,90.99,91.05,27933.0,63.2358,63.2984,63.2219,63.2636,27933.0
2015-11-02 14:05:00,91.06,91.11,91.03,91.05,30390.0,63.2706,63.3053,63.2497,63.2636,30390.0
2015-11-02 14:10:00,91.05,91.12,91.01,91.11,33961.0,63.2636,63.3123,63.2358,63.3053,33961.0
2015-11-02 14:15:00,91.1,91.1,90.92,91.0,27290.0,63.2984,63.2984,63.1733,63.2289,27290.0
2015-11-02 14:20:00,91.01,91.09,91.0,91.05,41414.0,63.2358,63.2914,63.2289,63.2636,41414.0
2015-11-02 14:25:00,91.05,91.06,90.91,90.93,24266.0,63.2636,63.2706,63.1664,63.1803,24266.0
2015-11-02 14:30:00,90.95,91.03,90.92,90.95,28526.0,63.1942,63.2497,63.1733,63.1942,28526.0
2015-11-02 14:35:00,90.96,90.99,90.93,90.98,33010.0,63.2011,63.2219,63.1803,63.215,33010.0
2015-11-02 14:40:00,90.98,91.07,90.97,91.03,44682.0,63.215,63.2775,63.2081,63.2497,44682.0
2015-11-02 14:45:00,91.02,91.07,90.94,90.95,37084.0,63.2428,63.2775,63.1872,63.1942,37084.0
2015-11-02 14:50:00,90.96,91.07,90.95,91.03,33418.0,63.2011,63.2775,63.1942,63.2497,33418.0
2015-11-02 14:55:00,91.03,91.07,90.96,91.01,41112.0,63.2497,63.2775,63.2011,63.2358,41112.0
2015-11-02 15:00:00,91.01,91.06,90.98,90.99,36001.0,63.2358,63.2706,63.215,63.2219,36001.0
2015-11-02 15:05:00,90.99,91.01,90.91,90.92,45023.0,63.2219,63.2358,63.1664,63.1733,45023.0
2015-11-02 15:10:00,90.92,91.0,90.91,90.99,48482.0,63.1733,63.2289,63.1664,63.2219,48482.0
2015-11-02 15:15:00,90.99,91.03,90.97,91.0,53135.0,63.2219,63.2497,63.2081,63.2289,53135.0
2015-11-02 15:20:00,90.99,91.11,90.95,91.11,48627.0,63.2219,63.3053,63.1942,63.3053,48627.0
2015-11-02 15:25:00,91.11,91.18,91.08,91.09,88964.0,63.3053,63.354,63.2845,63.2914,88964.0
2015-11-02 15:30:00,91.1,91.1,91.01,91.01,47550.0,63.2984,63.2984,63.2358,63.2358,47550.0
2015-11-02 15:35:00,91.02,91.02,90.77,90.78,82126.0,63.2428,63.2428,63.0691,63.076,82126.0
2015-11-02 15:40:00,90.79,90.85,90.76,90.76,67809.0,63.083,63.1247,63.0621,63.0621,67809.0
2015-11-02 15:45:00,90.76,90.77,90.44,90.44,124644.0,63.0621,63.0691,62.8398,62.8398,124644.0
2015-11-02 15:50:00,90.44,90.72,90.44,90.69,93852.0,62.8398,63.0343,62.8398,63.0135,93852.0
2015-11-02 15:55:00,90.7,90.75,90.55,90.61,147849.0,63.0204,63.0552,62.9162,62.9579,147849.0
2015-11-03 09:30:00,90.72,91.1,90.58,90.9,52299.0,63.0343,63.2984,62.9371,63.1594,52299.0
2015-11-03 09:35:00,90.96,91.04,90.85,90.93,38512.0,63.2011,63.2567,63.1247,63.1803,38512.0
2015-11-03 09:40:00,90.95,91.03,90.89,90.9,32746.0,63.1942,63.2497,63.1525,63.1594,32746.0
2015-11-03 09:45:00,90.9,91.08,90.86,90.89,15077.0,63.1594,63.2845,63.1316,63.1525,15077.0
2015-11-03 09:50:00,90.84,90.88,90.18,90.36,42861.0,63.1177,63.1455,62.6591,62.7842,42861.0
2015-11-03 09:55:00,90.37,90.55,90.25,90.55,32656.0,62.7912,62.9162,62.7078,62.9162,32656.0
2015-11-03 10:00:00,90.66,90.81,90.57,90.68,33231.0,62.9927,63.0969,62.9301,63.0066,33231.0
2015-11-03 10:05:00,90.71,90.79,90.46,90.59,26498.0,63.0274,63.083,62.8537,62.944,26498.0
2015-11-03 10:10:00,90.61,90.7,90.57,90.63,21047.0,62.9579,63.0204,62.9301,62.9718,21047.0
2015-11-03 10:15:00,90.61,90.85,90.61,90.82,20128.0,62.9579,63.1247,62.9579,63.1038,20128.0
2015-11-03 10:20:00,90.82,91.1,90.82,91.08,14448.0,63.1038,63.2984,63.1038,63.2845,14448.0
2015-11-03 10:25:00,91.05,91.12,90.93,91.03,46854.0,63.2636,63.3123,63.1803,63.2497,46854.0
2015-11-03 10:30:00,91.04,91.15,90.93,91.05,67454.0,63.2567,63.3331,63.1803,63.2636,67454.0
2015-11-03 10:35:00,91.04,91.15,90.78,90.89,60627.0,63.2567,63.3331,63.076,63.1525,60627.0
2015-11-03 10:40:00,90.89,91.12,90.89,91.12,20673.0,63.1525,63.3123,63.1525,63.3123,20673.0
2015-11-03 10:45:00,91.09,91.16,90.99,91.03,26439.0,63.2914,63.3401,63.2219,63.2497,26439.0
2015-11-03 10:50:00,91.03,91.15,91.01,91.12,18837.0,63.2497,63.3331,63.2358,63.3123,18837.0
2015-11-03 10:55:00,91.12,91.15,91.02,91.05,16081.0,63.3123,63.3331,63.2428,63.2636,16081.0
2015-11-03 11:00:00,91.01,91.08,90.85,90.89,21817.0,63.2358,63.2845,63.1247,63.1525,21817.0
2015-11-03 11:05:00,90.9,91.09,90.86,90.9,32073.0,63.1594,63.2914,63.1316,63.1594,32073.0
2015-11-03 11:10:00,90.91,90.98,90.85,90.95,31103.0,63.1664,63.215,63.1247,63.1942,31103.0
2015-11-03 11:15:00,90.95,90.97,90.86,90.92,22779.0,63.1942,63.2081,63.1316,63.1733,22779.0
2015-11-03 11:20:00,90.91,91.13,90.91,90.99,27619.0,63.1664,63.3192,63.1664,63.2219,27619.0
2015-11-03 11:25:00,90.95,90.99,90.79,90.94,26241.0,63.1942,63.2219,63.083,63.1872,26241.0
2015-11-03 11:30:00,90.94,91.08,90.88,91.08,17801.0,63.1872,63.2845,63.1455,63.2845,17801.0
2015-11-03 11:35:00,91.07,91.12,90.98,91.1,21235.0,63.2775,63.3123,63.215,63.2984,21235.0
2015-11-03 11:40:00,91.1,91.17,90.98,91.08,44312.0,63.2984,63.347,63.215,63.2845,44312.0
2015-11-03 11:45:00,91.08,91.3,91.08,91.19,32058.0,63.2845,63.4373,63.2845,63.3609,32058.0
2015-11-03 11:50:00,91.18,91.24,91.15,91.19,20387.0,63.354,63.3957,63.3331,63.3609,20387.0
2015-11-03 11:55:00,91.18,91.73,91.18,91.72,37681.0,63.354,63.7361,63.354,63.7292,37681.0
2015-11-03 12:00:00,91.68,91.84,91.66,91.72,51353.0,63.7014,63.8125,63.6875,63.7292,51353.0
2015-11-03 12:05:00,91.73,91.73,91.54,91.59,14892.0,63.7361,63.7361,63.6041,63.6388,14892.0
2015-11-03 12:10:00,91.62,91.67,91.52,91.55,13737.0,63.6597,63.6944,63.5902,63.611,13737.0
2015-11-03 12:15:00,91.59,91.8,91.57,91.65,20287.0,63.6388,63.7848,63.6249,63.6805,20287.0
2015-11-03 12:20:00,91.66,91.72,91.62,91.69,11063.0,63.6875,63.7292,63.6597,63.7083,11063.0
2015-11-03 12:25:00,91.69,91.69,91.5,91.63,13874.0,63.7083,63.7083,63.5763,63.6666,13874.0
2015-11-03 12:30:00,91.6,91.7,91.54,91.66,12521.0,63.6458,63.7153,63.6041,63.6875,12521.0
2015-11-03 12:35:00,91.67,91.79,91.61,91.77,17252.0,63.6944,63.7778,63.6527,63.7639,17252.0
2015-11-03 12:40:00,91.76,91.8,91.69,91.74,11928.0,63.757,63.7848,63.7083,63.7431,11928.0
2015-11-03 12:45:00,91.74,91.95,91.74,91.95,19780.0,63.7431,63.889,63.7431,63.889,19780.0
2015-11-03 12:50:00,91.96,91.99,91.92,91.92,13253.0,63.8959,63.9168,63.8681,63.8681,13253.0
2015-11-03 12:55:00,91.93,92.01,91.93,91.97,21437.0,63.8751,63.9307,63.8751,63.9029,21437.0
2015-11-03 13:00:00,92.0,92.1,91.97,92.07,29806.0,63.9237,63.9932,63.9029,63.9724,29806.0
2015-11-03 13:05:00,92.07,92.09,91.99,92.02,16143.0,63.9724,63.9863,63.9168,63.9376,16143.0
2015-11-03 13:10:00,92.01,92.11,91.99,92.03,19808.0,63.9307,64.0001,63.9168,63.9446,19808.0
2015-11-03 13:15:00,92.02,92.03,91.97,92.02,15604.0,63.9376,63.9446,63.9029,63.9376,15604.0
2015-11-03 13:20:00,92.01,92.08,92.01,92.06,12439.0,63.9307,63.9793,63.9307,63.9654,12439.0
2015-11-03 13:25:00,92.04,92.14,92.01,92.13,13926.0,63.9515,64.021,63.9307,64.014,13926.0
2015-11-03 13:30:00,92.12,92.24,92.05,92.12,38917.0,64.0071,64.0905,63.9585,64.0071,38917.0
2015-11-03 13:35:00,92.13,92.25,92.12,92.25,14196.0,64.014,64.0974,64.0071,64.0974,14196.0
2015-11-03 13:40:00,92.26,92.41,92.24,92.4,27672.0,64.1044,64.2086,64.0905,64.2016,27672.0
2015-11-03 13:45:00,92.39,92.43,92.35,92.39,21727.0,64.1947,64.2225,64.1669,64.1947,21727.0
2015-11-03 13:50:00,92.4,92.55,92.39,92.46,55713.0,64.2016,64.3059,64.1947,64.2433,55713.0
2015-11-03 13:55:00,92.47,92.59,92.46,92.53,22610.0,64.2503,64.3337,64.2433,64.292,22610.0
2015-11-03 14:00:00,92.53,92.55,92.44,92.46,28280.0,64.292,64.3059,64.2294,64.2433,28280.0
2015-11-03 14:05:00,92.45,92.74,92.44,92.71,44889.0,64.2364,64.4379,64.2294,64.417,44889.0
2015-11-03 14:10:00,92.72,92.75,92.55,92.58,30325.0,64.424,64.4448,64.3059,64.3267,30325.0
2015-11-03 14:15:00,92.58,92.62,92.52,92.62,28580.0,64.3267,64.3545,64.285,64.3545,28580.0
2015-11-03 14:20:00,92.62,92.76,92.6,92.66,24213.0,64.3545,64.4518,64.3406,64.3823,24213.0
2015-11-03 14:25:00,92.65,92.8,92.58,92.78,41495.0,64.3754,64.4796,64.3267,64.4657,41495.0
2015-11-03 14:30:00,92.79,92.89,92.71,92.78,24916.0,64.4726,64.5421,64.417,64.4657,24916.0
2015-11-03 14:35:00,92.78,92.91,92.76,92.89,38994.0,64.4657,64.556,64.4518,64.5421,38994.0
2015-11-03 14:40:00,92.88,92.91,92.79,92.81,45774.0,64.5352,64.556,64.4726,64.4865,45774.0
2015-11-03 14:45:00,92.81,92.98,92.8,92.96,50156.0,64.4865,64.6046,64.4796,64.5907,50156.0
2015-11-03 14:50:00,92.95,93.07,92.95,93.07,64731.0,64.5838,64.6672,64.5838,64.6672,64731.0
2015-11-03 14:55:00,93.06,93.29,93.03,93.19,43331.0,64.6602,64.82,64.6394,64.7506,43331.0
2015-11-03 15:00:00,93.19,93.19,92.85,92.88,32619.0,64.7506,64.7506,64.5143,64.5352,32619.0
2015-11-03 15:05:00,92.85,93.07,92.85,92.97,32670.0,64.5143,64.6672,64.5143,64.5977,32670.0
2015-11-03 15:10:00,92.97,92.99,92.75,92.92,44109.0,64.5977,64.6116,64.4448,64.563,44109.0
2015-11-03 15:15:00,92.92,93.01,92.84,93.01,70855.0,64.563,64.6255,64.5074,64.6255,70855.0
2015-11-03 15:20:00,93.0,93.2,92.99,93.2,112404.0,64.6185,64.7575,64.6116,64.7575,112404.0
2015-11-03 15:25:00,93.18,93.26,92.93,92.97,61573.0,64.7436,64.7992,64.5699,64.5977,61573.0
2015-11-03 15:30:00,92.97,93.0,92.82,92.85,63756.0,64.5977,64.6185,64.4935,64.5143,63756.0
2015-11-03 15:35:00,92.84,92.86,92.69,92.78,48495.0,64.5074,64.5213,64.4031,64.4657,48495.0
2015-11-03 15:40:00,92.78,92.78,92.48,92.54,151406.0,64.4657,64.4657,64.2572,64.2989,151406.0
2015-11-03 15:45:00,92.54,92.76,92.53,92.76,103625.0,64.2989,64.4518,64.292,64.4518,103625.0
2015-11-03 15:50:00,92.75,92.77,92.58,92.59,106194.0,64.4448,64.4587,64.3267,64.3337,106194.0
2015-11-03 15:55:00,92.59,92.72,92.57,92.68,125325.0,64.3337,64.424,64.3198,64.3962,125325.0
2015-11-04 09:30:00,93.0,93.44,92.71,92.87,78351.0,64.6185,64.9243,64.417,64.5282,78351.0
2015-11-04 09:35:00,92.88,93.6,92.88,93.47,33892.0,64.5352,65.0354,64.5352,64.9451,33892.0
2015-11-04 09:40:00,93.45,93.46,92.89,93.21,35259.0,64.9312,64.9382,64.5421,64.7645,35259.0
2015-11-04 09:45:00,93.21,93.25,92.64,92.67,38373.0,64.7645,64.7922,64.3684,64.3893,38373.0
2015-11-04 09:50:00,92.68,93.0,92.5,92.72,56583.0,64.3962,64.6185,64.2711,64.424,56583.0
2015-11-04 09:55:00,92.7,93.2,92.63,93.13,37912.0,64.4101,64.7575,64.3615,64.7089,37912.0
2015-11-04 10:00:00,93.17,93.34,92.71,93.3,32761.0,64.7367,64.8548,64.417,64.827,32761.0
2015-11-04 10:05:00,93.27,93.38,92.97,93.17,82308.0,64.8061,64.8826,64.5977,64.7367,82308.0
2015-11-04 10:10:00,93.15,93.2,92.88,93.1,25870.0,64.7228,64.7575,64.5352,64.688,25870.0
2015-11-04 10:15:00,93.11,93.4,93.11,93.39,26614.0,64.695,64.8965,64.695,64.8895,26614.0
2015-11-04 10:20:00,93.38,93.55,93.36,93.53,33930.0,64.8826,65.0007,64.8687,64.9868,33930.0
2015-11-04 10:25:00,93.51,93.63,93.41,93.63,26820.0,64.9729,65.0563,64.9034,65.0563,26820.0
2015-11-04 10:30:00,93.63,93.7,93.39,93.5,52209.0,65.0563,65.1049,64.8895,64.966,52209.0
2015-11-04 10:35:00,93.48,93.59,93.43,93.48,90742.0,64.9521,65.0285,64.9173,64.9521,90742.0
2015-11-04 10:40:00,93.46,93.52,93.15,93.26,62177.0,64.9382,64.9798,64.7228,64.7992,62177.0
2015-11-04 10:45:00,93.28,93.59,93.28,93.59,32565.0,64.8131,65.0285,64.8131,65.0285,32565.0
2015-11-04 10:50:00,93.57,93.57,93.35,93.44,32336.0,65.0146,65.0146,64.8617,64.9243,32336.0
2015-11-04 10:55:00,93.46,93.79,93.37,93.71,77766.0,64.9382,65.1675,64.8756,65.1119,77766.0
2015-11-04 11:00:00,93.71,93.8,93.54,93.79,26436.0,65.1119,65.1744,64.9937,65.1675,26436.0
2015-11-04 11:05:00,93.72,93.89,93.57,93.66,24186.0,65.1188,65.2369,65.0146,65.0771,24186.0
2015-11-04 11:10:00,93.65,93.69,93.45,93.51,38493.0,65.0702,65.098,64.9312,64.9729,38493.0
2015-11-04 11:15:00,93.51,93.94,93.46,93.9,37418.0,64.9729,65.2717,64.9382,65.2439,37418.0
2015-11-04 11:20:00,93.89,93.89,93.59,93.59,18279.0,65.2369,65.2369,65.0285,65.0285,18279.0
2015-11-04 11:25:00,93.57,93.63,93.5,93.58,58215.0,65.0146,65.0563,64.966,65.0215,58215.0
2015-11-04 11:30:00,93.63,93.69,93.48,93.66,32335.0,65.0563,65.098,64.9521,65.0771,32335.0
2015-11-04 11:35:00,93.65,93.87,93.55,93.87,27464.0,65.0702,65.223,65.0007,65.223,27464.0
2015-11-04 11:40:00,93.9,94.0,93.69,93.7,38468.0,65.2439,65.3134,65.098,65.1049,38468.0
2015-11-04 11:45:00,93.69,94.03,93.59,93.99,37048.0,65.098,65.3342,65.0285,65.3064,37048.0
2015-11-04 11:50:00,93.97,93.97,93.75,93.78,27663.0,65.2925,65.2925,65.1397,65.1605,27663.0
2015-11-04 11:55:00,93.78,93.85,93.62,93.82,25892.0,65.1605,65.2091,65.0493,65.1883,25892.0
2015-11-04 12:00:00,93.81,93.96,93.78,93.94,22749.0,65.1813,65.2856,65.1605,65.2717,22749.0
2015-11-04 12:05:00,93.93,94.12,93.91,94.09,39769.0,65.2647,65.3967,65.2508,65.3759,39769.0
2015-11-04 12:10:00,94.07,94.07,93.77,93.84,49811.0,65.362,65.362,65.1536,65.2022,49811.0
2015-11-04 12:15:00,93.86,93.91,93.77,93.77,24739.0,65.2161,65.2508,65.1536,65.1536,24739.0
2015-11-04 12:20:00,93.76,93.85,93.7,93.77,34709.0,65.1466,65.2091,65.1049,65.1536,34709.0
2015-11-04 12:25:00,93.75,93.88,93.68,93.87,24432.0,65.1397,65.23,65.091,65.223,24432.0
2015-11-04 12:30:00,93.87,93.9,93.56,93.56,22249.0,65.223,65.2439,65.0076,65.0076,22249.0
2015-11-04 12:35:00,93.57,93.59,93.49,93.59,15126.0,65.0146,65.0285,64.959,65.0285,15126.0
2015-11-04 12:40:00,93.56,93.75,93.5,93.71,34873.0,65.0076,65.1397,64.966,65.1119,34873.0
2015-11-04 12:45:00,93.71,93.79,93.7,93.76,26358.0,65.1119,65.1675,65.1049,65.1466,26358.0
2015-11-04 12:50:00,93.76,93.87,93.73,93.78,29983.0,65.1466,65.223,65.1258,65.1605,29983.0
2015-11-04 12:55:00,93.74,93.77,93.54,93.57,34392.0,65.1327,65.1536,64.9937,65.0146,34392.0
2015-11-04 13:00:00,93.55,93.56,93.21,93.23,84629.0,65.0007,65.0076,64.7645,64.7784,84629.0
2015-11-04 13:05:00,93.21,93.29,93.08,93.11,57661.0,64.7645,64.82,64.6741,64.695,57661.0
2015-11-04 13:10:00,93.11,93.29,93.11,93.25,52433.0,64.695,64.82,64.695,64.7922,52433.0
2015-11-04 13:15:00,93.21,93.28,93.05,93.05,43302.0,64.7645,64.8131,64.6533,64.6533,43302.0
2015-11-04 13:20:00,93.06,93.13,92.97,93.04,21861.0,64.6602,64.7089,64.5977,64.6463,21861.0
2015-11-04 13:25:00,93.04,93.2,93.03,93.18,18697.0,64.6463,64.7575,64.6394,64.7436,18697.0
2015-11-04 13:30:00,93.2,93.31,93.18,93.29,21465.0,64.7575,64.8339,64.7436,64.82,21465.0
2015-11-04 13:35:00,93.29,93.37,93.28,93.31,13700.0,64.82,64.8756,64.8131,64.8339,13700.0
2015-11-04 13:40:00,93.31,93.48,93.25,93.46,50146.0,64.8339,64.9521,64.7922,64.9382,50146.0
2015-11-04 13:45:00,93.46,93.47,93.32,93.34,26163.0,64.9382,64.9451,64.8409,64.8548,26163.0
2015-11-04 13:50:00,93.32,93.33,93.03,93.03,24176.0,64.8409,64.8478,64.6394,64.6394,24176.0
2015-11-04 13:55:00,93.03,93.21,93.01,93.16,30851.0,64.6394,64.7645,64.6255,64.7297,30851.0
2015-11-04 14:00:00,93.17,93.17,93.03,93.13,22040.0,64.7367,64.7367,64.6394,64.7089,22040.0
2015-11-04 14:05:00,93.14,93.19,93.09,93.1,20627.0,64.7158,64.7506,64.6811,64.688,20627.0
2015-11-04 14:10:00,93.1,93.3,93.03,93.27,31092.0,64.688,64.827,64.6394,64.8061,31092.0
2015-11-04 14:15:00,93.3,93.45,93.27,93.43,28534.0,64.827,64.9312,64.8061,64.9173,28534.0
2015-11-04 14:20:00,93.44,93.45,93.23,93.23,33976.0,64.9243,64.9312,64.7784,64.7784,33976.0
2015-11-04 14:25:00,93.24,93.29,93.14,93.21,27941.0,64.7853,64.82,64.7158,64.7645,27941.0
2015-11-04 14:30:00,93.23,93.48,93.21,93.46,22042.0,64.7784,64.9521,64.7645,64.9382,22042.0
2015-11-04 14:35:00,93.51,93.57,93.44,93.45,25640.0,64.9729,65.0146,64.9243,64.9312,25640.0
2015-11-04 14:40:00,93.45,93.51,93.3,93.31,25886.0,64.9312,64.9729,64.827,64.8339,25886.0
2015-11-04 14:45:00,93.31,93.42,93.18,93.42,32620.0,64.8339,64.9104,64.7436,64.9104,32620.0
2015-11-04 14:50:00,93.42,93.43,93.3,93.35,28371.0,64.9104,64.9173,64.827,64.8617,28371.0
2015-11-04 14:55:00,93.35,93.47,93.31,93.45,22237.0,64.8617,64.9451,64.8339,64.9312,22237.0
2015-11-04 15:00:00,93.46,93.48,93.32,93.35,28540.0,64.9382,64.9521,64.8409,64.8617,28540.0
2015-11-04 15:05:00,93.37,93.4,93.32,93.33,23653.0,64.8756,64.8965,64.8409,64.8478,23653.0
2015-11-04 15:10:00,93.33,93.44,93.28,93.35,39028.0,64.8478,64.9243,64.8131,64.8617,39028.0
2015-11-04 15:15:00,93.34,93.51,93.31,93.41,32628.0,64.8548,64.9729,64.8339,64.9034,32628.0
2015-11-04 15:20:00,93.4,93.53,93.4,93.49,41333.0,64.8965,64.9868,64.8965,64.959,41333.0
2015-11-04 15:25:00,93.5,93.56,93.41,93.41,60562.0,64.966,65.0076,64.9034,64.9034,60562.0
2015-11-04 15:30:00,93.41,93.48,93.36,93.36,43482.0,64.9034,64.9521,64.8687,64.8687,43482.0
2015-11-04 15:35:00,93.36,93.43,93.26,93.42,38429.0,64.8687,64.9173,64.7992,64.9104,38429.0
2015-11-04 15:40:00,93.43,93.48,93.23,93.27,52963.0,64.9173,64.9521,64.7784,64.8061,52963.0
2015-11-04 15:45:00,93.26,93.33,93.23,93.25,66765.0,64.7992,64.8478,64.7784,64.7922,66765.0
2015-11-04 15:50:00,93.27,93.27,93.19,93.21,91034.0,64.8061,64.8061,64.7506,64.7645,91034.0
2015-11-04 15:55:00,93.19,93.36,93.13,93.35,191506.0,64.7506,64.8687,64.7089,64.8617,191506.0
2015-11-05 09:30:00,93.34,93.66,93.18,93.54,83909.0,64.8548,65.0771,64.7436,64.9937,83909.0
2015-11-05 09:35:00,93.6,93.95,93.54,93.92,30227.0,65.0354,65.2786,64.9937,65.2578,30227.0
2015-11-05 09:40:00,93.88,93.92,93.26,93.35,47689.0,65.23,65.2578,64.7992,64.8617,47689.0
2015-11-05 09:45:00,93.37,93.66,93.37,93.6,33058.0,64.8756,65.0771,64.8756,65.0354,33058.0
2015-11-05 09:50:00,93.6,93.83,93.53,93.74,55627.0,65.0354,65.1952,64.9868,65.1327,55627.0
2015-11-05 09:55:00,93.76,93.82,93.57,93.61,47857.0,65.1466,65.1883,65.0146,65.0424,47857.0
2015-11-05 10:00:00,93.59,93.85,93.56,93.76,36091.0,65.0285,65.2091,65.0076,65.1466,36091.0
2015-11-05 10:05:00,93.77,93.8,93.61,93.66,58069.0,65.1536,65.1744,65.0424,65.0771,58069.0
2015-11-05 10:10:00,93.64,93.82,93.58,93.74,54943.0,65.0632,65.1883,65.0215,65.1327,54943.0
2015-11-05 10:15:00,93.68,93.75,93.23,93.24,57243.0,65.091,65.1397,64.7784,64.7853,57243.0
2015-11-05 10:20:00,93.27,93.28,92.93,92.99,65823.0,64.8061,64.8131,64.5699,64.6116,65823.0
2015-11-05 10:25:00,92.97,93.01,92.79,92.85,32450.0,64.5977,64.6255,64.4726,64.5143,32450.0
2015-11-05 10:30:00,92.84,93.04,92.61,92.92,40381.0,64.5074,64.6463,64.3476,64.563,40381.0
2015-11-05 10:35:00,92.96,93.02,92.85,92.98,45179.0,64.5907,64.6324,64.5143,64.6046,45179.0
2015-11-05 10:40:00,93.03,93.03,92.89,92.91,54071.0,64.6394,64.6394,64.5421,64.556,54071.0
2015-11-05 10:45:00,92.93,93.07,92.88,92.94,39571.0,64.5699,64.6672,64.5352,64.5769,39571.0
2015-11-05 10:50:00,92.93,93.26,92.92,93.26,44107.0,64.5699,64.7992,64.563,64.7992,44107.0
2015-11-05 10:55:00,93.24,93.36,93.19,93.36,25747.0,64.7853,64.8687,64.7506,64.8687,25747.0
2015-11-05 11:00:00,93.36,93.38,93.29,93.29,42386.0,64.8687,64.8826,64.82,64.82,42386.0
2015-11-05 11:05:00,93.28,93.28,93.09,93.12,24925.0,64.8131,64.8131,64.6811,64.7019,24925.0
2015-11-05 11:10:00,93.11,93.17,93.01,93.15,25719.0,64.695,64.7367,64.6255,64.7228,25719.0
2015-11-05 11:15:00,93.18,93.4,93.18,93.35,19780.0,64.7436,64.8965,64.7436,64.8617,19780.0
2015-11-05 11:20:00,93.37,93.37,93.19,93.27,22945.0,64.8756,64.8756,64.7506,64.8061,22945.0
2015-11-05 11:25:00,93.27,93.83,93.27,93.83,27962.0,64.8061,65.1952,64.8061,65.1952,27962.0
2015-11-05 11:30:00,93.8,93.9,93.7,93.73,28309.0,65.1744,65.2439,65.1049,65.1258,28309.0
2015-11-05 11:35:00,93.75,93.77,93.61,93.64,18494.0,65.1397,65.1536,65.0424,65.0632,18494.0
2015-11-05 11:40:00,93.63,93.8,93.63,93.69,16220.0,65.0563,65.1744,65.0563,65.098,16220.0
2015-11-05 11:45:00,93.71,93.8,93.67,93.67,19259.0,65.1119,65.1744,65.0841,65.0841,19259.0
2015-11-05 11:50:00,93.69,93.8,93.67,93.78,20374.0,65.098,65.1744,65.0841,65.1605,20374.0
2015-11-05 11:55:00,93.78,93.8,93.67,93.74,21823.0,65.1605,65.1744,65.0841,65.1327,21823.0
2015-11-05 12:00:00,93.72,93.75,93.55,93.55,15687.0,65.1188,65.1397,65.0007,65.0007,15687.0
2015-11-05 12:05:00,93.58,93.75,93.55,93.72,20155.0,65.0215,65.1397,65.0007,65.1188,20155.0
2015-11-05 12:10:00,93.75,93.75,93.4,93.44,24455.0,65.1397,65.1397,64.8965,64.9243,24455.0
2015-11-05 12:15:00,93.43,93.55,93.42,93.43,16022.0,64.9173,65.0007,64.9104,64.9173,16022.0
2015-11-05 12:20:00,93.44,93.46,93.27,93.37,22372.0,64.9243,64.9382,64.8061,64.8756,22372.0
2015-11-05 12:25:00,93.37,93.56,93.36,93.53,14914.0,64.8756,65.0076,64.8687,64.9868,14914.0
2015-11-05 12:30:00,93.54,93.68,93.54,93.66,12885.0,64.9937,65.091,64.9937,65.0771,12885.0
2015-11-05 12:35:00,93.68,93.7,93.47,93.47,29834.0,65.091,65.1049,64.9451,64.9451,29834.0
2015-11-05 12:40:00,93.48,93.59,93.45,93.53,23187.0,64.9521,65.0285,64.9312,64.9868,23187.0
2015-11-05 12:45:00,93.53,93.62,93.5,93.54,18805.0,64.9868,65.0493,64.966,64.9937,18805.0
2015-11-05 12:50:00,93.52,93.55,93.44,93.5,18884.0,64.9798,65.0007,64.9243,64.966,18884.0
2015-11-05 12:55:00,93.5,93.59,93.5,93.51,21546.0,64.966,65.0285,64.966,64.9729,21546.0
2015-11-05 13:00:00,93.51,93.69,93.51,93.64,29085.0,64.9729,65.098,64.9729,65.0632,29085.0
2015-11-05 13:05:00,93.66,93.73,93.47,93.49,23135.0,65.0771,65.1258,64.9451,64.959,23135.0
2015-11-05 13:10:00,93.48,93.49,93.34,93.35,10302.0,64.9521,64.959,64.8548,64.8617,10302.0
2015-11-05 13:15:00,93.36,93.5,93.35,93.35,17826.0,64.8687,64.966,64.8617,64.8617,17826.0
2015-11-05 13:20:00,93.36,93.39,93.2,93.28,11382.0,64.8687,64.8895,64.7575,64.8131,11382.0
2015-11-05 13:25:00,93.26,93.35,93.19,93.19,15627.0,64.7992,64.8617,64.7506,64.7506,15627.0
2015-11-05 13:30:00,93.2,93.43,93.2,93.35,15305.0,64.7575,64.9173,64.7575,64.8617,15305.0
2015-11-05 13:35:00,93.37,93.39,93.3,93.3,19153.0,64.8756,64.8895,64.827,64.827,19153.0
2015-11-05 13:40:00,93.3,93.42,93.27,93.34,18016.0,64.827,64.9104,64.8061,64.8548,18016.0
2015-11-05 13:45:00,93.34,93.4,93.34,93.38,10843.0,64.8548,64.8965,64.8548,64.8826,10843.0
2015-11-05 13:50:00,93.39,93.46,93.34,93.44,16692.0,64.8895,64.9382,64.8548,64.9243,16692.0
2015-11-05 13:55:00,93.45,93.6,93.44,93.54,23555.0,64.9312,65.0354,64.9243,64.9937,23555.0
2015-11-05 14:00:00,93.57,93.63,93.52,93.52,19044.0,65.0146,65.0563,64.9798,64.9798,19044.0
2015-11-05 14:05:00,93.51,93.55,93.38,93.38,23785.0,64.9729,65.0007,64.8826,64.8826,23785.0
2015-11-05 14:10:00,93.38,93.38,93.24,93.36,17914.0,64.8826,64.8826,64.7853,64.8687,17914.0
2015-11-05 14:15:00,93.37,93.38,93.17,93.17,29166.0,64.8756,64.8826,64.7367,64.7367,29166.0
2015-11-05 14:20:00,93.15,93.18,92.92,92.97,22148.0,64.7228,64.7436,64.563,64.5977,22148.0
2015-11-05 14:25:00,92.97,93.03,92.86,93.01,27119.0,64.5977,64.6394,64.5213,64.6255,27119.0
2015-11-05 14:30:00,93.01,93.07,93.0,93.01,17626.0,64.6255,64.6672,64.6185,64.6255,17626.0
2015-11-05 14:35:00,93.0,93.07,92.94,93.05,22267.0,64.6185,64.6672,64.5769,64.6533,22267.0
2015-11-05 14:40:00,93.04,93.27,93.02,93.27,15648.0,64.6463,64.8061,64.6324,64.8061,15648.0
2015-11-05 14:45:00,93.25,93.3,93.19,93.3,12861.0,64.7922,64.827,64.7506,64.827,12861.0
2015-11-05 14:50:00,93.31,93.44,93.28,93.36,21391.0,64.8339,64.9243,64.8131,64.8687,21391.0
2015-11-05 14:55:00,93.36,93.47,93.34,93.45,17405.0,64.8687,64.9451,64.8548,64.9312,17405.0
2015-11-05 15:00:00,93.45,93.46,93.29,93.32,21240.0,64.9312,64.9382,64.82,64.8409,21240.0
2015-11-05 15:05:00,93.32,93.44,93.25,93.43,21757.0,64.8409,64.9243,64.7922,64.9173,21757.0
2015-11-05 15:10:00,93.42,93.45,93.31,93.37,25664.0,64.9104,64.9312,64.8339,64.8756,25664.0
2015-11-05 15:15:00,93.37,93.62,93.37,93.58,28459.0,64.8756,65.0493,64.8756,65.0215,28459.0
2015-11-05 15:20:00,93.59,93.75,93.58,93.74,32369.0,65.0285,65.1397,65.0215,65.1327,32369.0
2015-11-05 15:25:00,93.75,93.87,93.69,93.86,38222.0,65.1397,65.223,65.098,65.2161,38222.0
2015-11-05 15:30:00,93.85,93.86,93.73,93.74,39402.0,65.2091,65.2161,65.1258,65.1327,39402.0
2015-11-05 15:35:00,93.76,93.81,93.71,93.8,38096.0,65.1466,65.1813,65.1119,65.1744,38096.0
2015-11-05 15:40:00,93.81,93.9,93.75,93.76,52991.0,65.1813,65.2439,65.1397,65.1466,52991.0
2015-11-05 15:45:00,93.77,93.79,93.64,93.7,71325.0,65.1536,65.1675,65.0632,65.1049,71325.0
2015-11-05 15:50:00,93.7,93.83,93.69,93.8,77663.0,65.1049,65.1952,65.098,65.1744,77663.0
2015-11-05 15:55:00,93.8,93.83,93.69,93.7,181346.0,65.1744,65.1952,65.098,65.1049,181346.0
2015-11-06 09:30:00,93.21,93.49,93.0,93.32,32376.0,64.7645,64.959,64.6185,64.8409,32376.0
2015-11-06 09:35:00,93.35,93.72,93.25,93.44,55017.0,64.8617,65.1188,64.7922,64.9243,55017.0
2015-11-06 09:40:00,93.47,93.66,92.94,93.0,26181.0,64.9451,65.0771,64.5769,64.6185,26181.0
2015-11-06 09:45:00,93.07,93.15,92.84,92.98,27350.0,64.6672,64.7228,64.5074,64.6046,27350.0
2015-11-06 09:50:00,92.92,93.0,92.64,92.67,42042.0,64.563,64.6185,64.3684,64.3893,42042.0
2015-11-06 09:55:00,92.61,92.75,92.5,92.54,26338.0,64.3476,64.4448,64.2711,64.2989,26338.0
2015-11-06 10:00:00,92.52,92.8,92.42,92.48,43482.0,64.285,64.4796,64.2155,64.2572,43482.0
2015-11-06 10:05:00,92.52,92.53,92.11,92.22,45519.0,64.285,64.292,64.0001,64.0766,45519.0
2015-11-06 10:10:00,92.2,92.53,92.2,92.47,16051.0,64.0627,64.292,64.0627,64.2503,16051.0
2015-11-06 10:15:00,92.42,92.49,92.29,92.46,13154.0,64.2155,64.2642,64.1252,64.2433,13154.0
2015-11-06 10:20:00,92.46,92.5,92.12,92.26,69453.0,64.2433,64.2711,64.0071,64.1044,69453.0
2015-11-06 10:25:00,92.29,92.5,92.26,92.49,17558.0,64.1252,64.2711,64.1044,64.2642,17558.0
2015-11-06 10:30:00,92.52,92.71,92.47,92.47,27824.0,64.285,64.417,64.2503,64.2503,27824.0
2015-11-06 10:35:00,92.45,92.71,92.4,92.68,33145.0,64.2364,64.417,64.2016,64.3962,33145.0
2015-11-06 10:40:00,92.68,92.97,92.68,92.92,33905.0,64.3962,64.5977,64.3962,64.563,33905.0
2015-11-06 10:45:00,92.94,92.96,92.81,92.83,23410.0,64.5769,64.5907,64.4865,64.5004,23410.0
2015-11-06 10:50:00,92.85,92.92,92.71,92.74,21735.0,64.5143,64.563,64.417,64.4379,21735.0
2015-11-06 10:55:00,92.72,92.77,92.49,92.65,17308.0,64.424,64.4587,64.2642,64.3754,17308.0
2015-11-06 11:00:00,92.7,92.72,92.39,92.45,15849.0,64.4101,64.424,64.1947,64.2364,15849.0
2015-11-06 11:05:00,92.45,92.81,92.45,92.81,28413.0,64.2364,64.4865,64.2364,64.4865,28413.0
2015-11-06 11:10:00,92.77,92.96,92.68,92.9,11803.0,64.4587,64.5907,64.3962,64.5491,11803.0
2015-11-06 11:15:00,92.91,92.93,92.66,92.66,18265.0,64.556,64.5699,64.3823,64.3823,18265.0
2015-11-06 11:20:00,92.66,92.85,92.66,92.69,9479.0,64.3823,64.5143,64.3823,64.4031,9479.0
2015-11-06 11:25:00,92.73,92.9,92.71,92.81,20355.0,64.4309,64.5491,64.417,64.4865,20355.0
2015-11-06 11:30:00,92.84,93.03,92.82,93.01,24570.0,64.5074,64.6394,64.4935,64.6255,24570.0
2015-11-06 11:35:00,93.03,93.14,93.02,93.08,19697.0,64.6394,64.7158,64.6324,64.6741,19697.0
2015-11-06 11:40:00,93.09,93.09,92.88,93.04,15103.0,64.6811,64.6811,64.5352,64.6463,15103.0
2015-11-06 11:45:00,92.98,93.22,92.95,93.05,31947.0,64.6046,64.7714,64.5838,64.6533,31947.0
2015-11-06 11:50:00,93.06,93.13,92.99,93.0,15587.0,64.6602,64.7089,64.6116,64.6185,15587.0
2015-11-06 11:55:00,92.97,92.97,92.71,92.72,9230.0,64.5977,64.5977,64.417,64.424,9230.0
2015-11-06 12:00:00,92.71,92.78,92.54,92.65,19976.0,64.417,64.4657,64.2989,64.3754,19976.0
2015-11-06 12:05:00,92.61,92.66,92.56,92.65,17472.0,64.3476,64.3823,64.3128,64.3754,17472.0
2015-11-06 12:10:00,92.66,92.74,92.62,92.65,19101.0,64.3823,64.4379,64.3545,64.3754,19101.0
2015-11-06 12:15:00,92.66,92.71,92.43,92.43,18724.0,64.3823,64.417,64.2225,64.2225,18724.0
2015-11-06 12:20:00,92.43,92.5,92.28,92.29,12954.0,64.2225,64.2711,64.1183,64.1252,12954.0
2015-11-06 12:25:00,92.29,92.33,92.2,92.25,12800.0,64.1252,64.153,64.0627,64.0974,12800.0
2015-11-06 12:30:00,92.25,92.34,92.22,92.26,10080.0,64.0974,64.16,64.0766,64.1044,10080.0
2015-11-06 12:35:00,92.29,92.34,92.18,92.23,22805.0,64.1252,64.16,64.0488,64.0835,22805.0
2015-11-06 12:40:00,92.23,92.29,92.2,92.29,11690.0,64.0835,64.1252,64.0627,64.1252,11690.0
2015-11-06 12:45:00,92.31,92.47,92.29,92.43,21980.0,64.1391,64.2503,64.1252,64.2225,21980.0
2015-11-06 12:50:00,92.42,92.52,92.39,92.48,16094.0,64.2155,64.285,64.1947,64.2572,16094.0
2015-11-06 12:55:00,92.5,92.51,92.39,92.4,11952.0,64.2711,64.2781,64.1947,64.2016,11952.0
2015-11-06 13:00:00,92.4,92.46,92.33,92.33,12549.0,64.2016,64.2433,64.153,64.153,12549.0
2015-11-06 13:05:00,92.34,92.45,92.19,92.31,36237.0,64.16,64.2364,64.0557,64.1391,36237.0
2015-11-06 13:10:00,92.32,92.45,92.21,92.24,31168.0,64.1461,64.2364,64.0696,64.0905,31168.0
2015-11-06 13:15:00,92.25,92.26,92.19,92.22,8525.0,64.0974,64.1044,64.0557,64.0766,8525.0
2015-11-06 13:20:00,92.22,92.41,92.2,92.32,28334.0,64.0766,64.2086,64.0627,64.1461,28334.0
2015-11-06 13:25:00,92.35,92.41,92.31,92.35,12370.0,64.1669,64.2086,64.1391,64.1669,12370.0
2015-11-06 13:30:00,92.32,92.34,92.24,92.25,10800.0,64.1461,64.16,64.0905,64.0974,10800.0
2015-11-06 13:35:00,92.25,92.26,92.19,92.22,16105.0,64.0974,64.1044,64.0557,64.0766,16105.0
2015-11-06 13:40:00,92.22,92.31,92.21,92.28,17727.0,64.0766,64.1391,64.0696,64.1183,17727.0
2015-11-06 13:45:00,92.25,92.4,92.19,92.4,32696.0,64.0974,64.2016,64.0557,64.2016,32696.0
2015-11-06 13:50:00,92.4,92.46,92.36,92.42,28216.0,64.2016,64.2433,64.1739,64.2155,28216.0
2015-11-06 13:55:00,92.43,92.45,92.29,92.42,15024.0,64.2225,64.2364,64.1252,64.2155,15024.0
2015-11-06 14:00:00,92.42,92.54,92.35,92.5,34904.0,64.2155,64.2989,64.1669,64.2711,34904.0
2015-11-06 14:05:00,92.48,92.55,92.46,92.49,20802.0,64.2572,64.3059,64.2433,64.2642,20802.0
2015-11-06 14:10:00,92.53,92.62,92.48,92.51,23228.0,64.292,64.3545,64.2572,64.2781,23228.0
2015-11-06 14:15:00,92.52,92.55,92.39,92.4,26978.0,64.285,64.3059,64.1947,64.2016,26978.0
2015-11-06 14:20:00,92.42,92.48,92.34,92.36,14912.0,64.2155,64.2572,64.16,64.1739,14912.0
2015-11-06 14:25:00,92.34,92.37,92.22,92.3,34459.0,64.16,64.1808,64.0766,64.1322,34459.0
2015-11-06 14:30:00,92.31,92.41,92.21,92.21,20810.0,64.1391,64.2086,64.0696,64.0696,20810.0
2015-11-06 14:35:00,92.22,92.22,92.11,92.11,17602.0,64.0766,64.0766,64.0001,64.0001,17602.0
2015-11-06 14:40:00,92.1,92.17,92.04,92.16,14543.0,63.9932,64.0418,63.9515,64.0349,14543.0
2015-11-06 14:45:00,92.16,92.21,92.11,92.19,11069.0,64.0349,64.0696,64.0001,64.0557,11069.0
2015-11-06 14:50:00,92.17,92.36,92.17,92.34,21298.0,64.0418,64.1739,64.0418,64.16,21298.0
2015-11-06 14:55:00,92.35,92.38,92.31,92.32,15963.0,64.1669,64.1878,64.1391,64.1461,15963.0
2015-11-06 15:00:00,92.33,92.33,92.21,92.21,14343.0,64.153,64.153,64.0696,64.0696,14343.0
2015-11-06 15:05:00,92.21,92.22,92.1,92.14,24447.0,64.0696,64.0766,63.9932,64.021,24447.0
2015-11-06 15:10:00,92.14,92.22,92.09,92.22,26525.0,64.021,64.0766,63.9863,64.0766,26525.0
2015-11-06 15:15:00,92.21,92.23,92.14,92.17,27811.0,64.0696,64.0835,64.021,64.0418,27811.0
2015-11-06 15:20:00,92.17,92.3,92.15,92.25,37345.0,64.0418,64.1322,64.0279,64.0974,37345.0
2015-11-06 15:25:00,92.25,92.34,92.25,92.32,24666.0,64.0974,64.16,64.0974,64.1461,24666.0
2015-11-06 15:30:00,92.34,92.55,92.32,92.48,20852.0,64.16,64.3059,64.1461,64.2572,20852.0
2015-11-06 15:35:00,92.48,92.53,92.41,92.41,16620.0,64.2572,64.292,64.2086,64.2086,16620.0
2015-11-06 15:40:00,92.44,92.6,92.42,92.56,28478.0,64.2294,64.3406,64.2155,64.3128,28478.0
2015-11-06 15:45:00,92.57,92.69,92.57,92.63,30824.0,64.3198,64.4031,64.3198,64.3615,30824.0
2015-11-06 15:50:00,92.65,92.74,92.58,92.59,46347.0,64.3754,64.4379,64.3267,64.3337,46347.0
2015-11-06 15:55:00,92.58,92.76,92.53,92.74,93183.0,64.3267,64.4518,64.292,64.4379,93183.0
2015-11-09 09:30:00,92.75,93.66,92.72,93.56,87303.0,64.4448,65.0771,64.424,65.0076,87303.0
2015-11-09 09:35:00,93.49,94.0,93.42,93.76,41902.0,64.959,65.3134,64.9104,65.1466,41902.0
2015-11-09 09:40:00,93.9,93.97,93.51,93.51,31738.0,65.2439,65.2925,64.9729,64.9729,31738.0
2015-11-09 09:45:00,93.43,93.51,92.84,92.95,24192.0,64.9173,64.9729,64.5074,64.5838,24192.0
2015-11-09 09:50:00,92.87,92.91,92.31,92.55,51636.0,64.5282,64.556,64.1391,64.3059,51636.0
2015-11-09 09:55:00,92.59,92.77,92.26,92.27,35001.0,64.3337,64.4587,64.1044,64.1113,35001.0
2015-11-09 10:00:00,92.27,92.33,91.73,92.0,39904.0,64.1113,64.153,63.7361,63.9237,39904.0
2015-11-09 10:05:00,92.02,92.02,91.54,91.79,34980.0,63.9376,63.9376,63.6041,63.7778,34980.0
2015-11-09 10:10:00,91.74,91.99,91.61,91.94,33480.0,63.7431,63.9168,63.6527,63.882,33480.0
2015-11-09 10:15:00,91.89,92.12,91.87,92.07,17997.0,63.8473,64.0071,63.8334,63.9724,17997.0
2015-11-09 10:20:00,92.06,92.1,91.59,91.67,34621.0,63.9654,63.9932,63.6388,63.6944,34621.0
2015-11-09 10:25:00,91.63,91.86,91.63,91.84,17766.0,63.6666,63.8264,63.6666,63.8125,17766.0
2015-11-09 10:30:00,91.8,91.84,91.6,91.68,15636.0,63.7848,63.8125,63.6458,63.7014,15636.0
2015-11-09 10:35:00,91.7,91.7,91.58,91.69,11075.0,63.7153,63.7153,63.6319,63.7083,11075.0
2015-11-09 10:40:00,91.63,91.82,91.55,91.77,35616.0,63.6666,63.7987,63.611,63.7639,35616.0
2015-11-09 10:45:00,91.78,91.99,91.76,91.92,22627.0,63.7709,63.9168,63.757,63.8681,22627.0
2015-11-09 10:50:00,91.9,92.23,91.9,92.18,29727.0,63.8542,64.0835,63.8542,64.0488,29727.0
2015-11-09 10:55:00,92.17,92.35,92.11,92.27,33781.0,64.0418,64.1669,64.0001,64.1113,33781.0
2015-11-09 11:00:00,92.25,92.26,92.08,92.13,7965.0,64.0974,64.1044,63.9793,64.014,7965.0
2015-11-09 11:05:00,92.06,92.06,91.73,91.85,45034.0,63.9654,63.9654,63.7361,63.8195,45034.0
2015-11-09 11:10:00,91.87,91.87,91.67,91.77,15087.0,63.8334,63.8334,63.6944,63.7639,15087.0
2015-11-09 11:15:00,91.75,91.75,91.58,91.69,9772.0,63.75,63.75,63.6319,63.7083,9772.0
2015-11-09 11:20:00,91.64,91.74,91.54,91.64,12919.0,63.6736,63.7431,63.6041,63.6736,12919.0
2015-11-09 11:25:00,91.68,91.71,91.5,91.55,11776.0,63.7014,63.7222,63.5763,63.611,11776.0
2015-11-09 11:30:00,91.54,91.8,91.52,91.8,20342.0,63.6041,63.7848,63.5902,63.7848,20342.0
2015-11-09 11:35:00,91.82,91.88,91.72,91.78,13290.0,63.7987,63.8403,63.7292,63.7709,13290.0
2015-11-09 11:40:00,91.79,91.8,91.66,91.71,15996.0,63.7778,63.7848,63.6875,63.7222,15996.0
2015-11-09 11:45:00,91.71,91.75,91.62,91.73,7046.0,63.7222,63.75,63.6597,63.7361,7046.0
2015-11-09 11:50:00,91.67,91.69,91.54,91.68,9449.0,63.6944,63.7083,63.6041,63.7014,9449.0
2015-11-09 11:55:00,91.68,91.68,91.5,91.55,11512.0,63.7014,63.7014,63.5763,63.611,11512.0
2015-11-09 12:00:00,91.56,91.6,91.39,91.57,17941.0,63.618,63.6458,63.4999,63.6249,17941.0
2015-11-09 12:05:00,91.59,91.64,91.56,91.57,8600.0,63.6388,63.6736,63.618,63.6249,8600.0
2015-11-09 12:10:00,91.57,91.7,91.55,91.67,13424.0,63.6249,63.7153,63.611,63.6944,13424.0
2015-11-09 12:15:00,91.68,91.72,91.59,91.67,8610.0,63.7014,63.7292,63.6388,63.6944,8610.0
2015-11-09 12:20:00,91.71,91.71,91.58,91.64,11005.0,63.7222,63.7222,63.6319,63.6736,11005.0
2015-11-09 12:25:00,91.64,91.7,91.62,91.68,10906.0,63.6736,63.7153,63.6597,63.7014,10906.0
2015-11-09 12:30:00,91.65,91.74,91.64,91.66,11398.0,63.6805,63.7431,63.6736,63.6875,11398.0
2015-11-09 12:35:00,91.65,91.77,91.63,91.74,6292.0,63.6805,63.7639,63.6666,63.7431,6292.0
2015-11-09 12:40:00,91.75,91.77,91.71,91.76,7152.0,63.75,63.7639,63.7222,63.757,7152.0
2015-11-09 12:45:00,91.74,91.74,91.59,91.65,10330.0,63.7431,63.7431,63.6388,63.6805,10330.0
2015-11-09 12:50:00,91.67,91.71,91.62,91.67,14526.0,63.6944,63.7222,63.6597,63.6944,14526.0
2015-11-09 12:55:00,91.64,91.7,91.64,91.7,7555.0,63.6736,63.7153,63.6736,63.7153,7555.0
2015-11-09 13:00:00,91.75,91.92,91.71,91.73,18792.0,63.75,63.8681,63.7222,63.7361,18792.0
2015-11-09 13:05:00,91.74,91.81,91.64,91.75,7636.0,63.7431,63.7917,63.6736,63.75,7636.0
2015-11-09 13:10:00,91.78,91.81,91.57,91.58,6231.0,63.7709,63.7917,63.6249,63.6319,6231.0
2015-11-09 13:15:00,91.59,91.59,91.39,91.42,25985.0,63.6388,63.6388,63.4999,63.5207,25985.0
2015-11-09 13:20:00,91.44,91.53,91.41,91.53,5878.0,63.5346,63.5972,63.5138,63.5972,5878.0
2015-11-09 13:25:00,91.54,91.72,91.54,91.68,7346.0,63.6041,63.7292,63.6041,63.7014,7346.0
2015-11-09 13:30:00,91.69,91.72,91.61,91.64,11262.0,63.7083,63.7292,63.6527,63.6736,11262.0
2015-11-09 13:35:00,91.62,91.89,91.62,91.89,10690.0,63.6597,63.8473,63.6597,63.8473,10690.0
2015-11-09 13:40:00,91.88,91.91,91.81,91.86,13824.0,63.8403,63.8612,63.7917,63.8264,13824.0
2015-11-09 13:45:00,91.85,91.89,91.64,91.67,19569.0,63.8195,63.8473,63.6736,63.6944,19569.0
2015-11-09 13:50:00,91.63,91.71,91.51,91.69,18212.0,63.6666,63.7222,63.5833,63.7083,18212.0
2015-11-09 13:55:00,91.71,91.71,91.51,91.58,49457.0,63.7222,63.7222,63.5833,63.6319,49457.0
2015-11-09 14:00:00,91.56,91.9,91.53,91.89,23274.0,63.618,63.8542,63.5972,63.8473,23274.0
2015-11-09 14:05:00,91.9,92.0,91.86,91.95,16018.0,63.8542,63.9237,63.8264,63.889,16018.0
2015-11-09 14:10:00,91.97,92.07,91.93,92.0,9048.0,63.9029,63.9724,63.8751,63.9237,9048.0
2015-11-09 14:15:00,91.99,91.99,91.85,91.97,9423.0,63.9168,63.9168,63.8195,63.9029,9423.0
2015-11-09 14:20:00,91.96,92.0,91.82,91.82,9982.0,63.8959,63.9237,63.7987,63.7987,9982.0
2015-11-09 14:25:00,91.87,91.96,91.83,91.89,11058.0,63.8334,63.8959,63.8056,63.8473,11058.0
2015-11-09 14:30:00,91.88,91.95,91.82,91.87,11985.0,63.8403,63.889,63.7987,63.8334,11985.0
2015-11-09 14:35:00,91.84,91.87,91.65,91.7,11759.0,63.8125,63.8334,63.6805,63.7153,11759.0
2015-11-09 14:40:00,91.69,91.85,91.68,91.8,17570.0,63.7083,63.8195,63.7014,63.7848,17570.0
2015-11-09 14:45:00,91.82,91.82,91.7,91.81,11899.0,63.7987,63.7987,63.7153,63.7917,11899.0
2015-11-09 14:50:00,91.81,91.9,91.78,91.82,24136.0,63.7917,63.8542,63.7709,63.7987,24136.0
2015-11-09 14:55:00,91.82,91.95,91.81,91.93,8142.0,63.7987,63.889,63.7917,63.8751,8142.0
2015-11-09 15:00:00,91.94,91.95,91.8,91.92,12059.0,63.882,63.889,63.7848,63.8681,12059.0
2015-11-09 15:05:00,91.92,92.0,91.87,91.88,16019.0,63.8681,63.9237,63.8334,63.8403,16019.0
2015-11-09 15:10:00,91.89,91.97,91.86,91.93,16236.0,63.8473,63.9029,63.8264,63.8751,16236.0
2015-11-09 15:15:00,91.93,91.94,91.75,91.9,26318.0,63.8751,63.882,63.75,63.8542,26318.0
2015-11-09 15:20:00,91.89,91.95,91.82,91.95,17057.0,63.8473,63.889,63.7987,63.889,17057.0
2015-11-09 15:25:00,91.95,92.05,91.95,91.99,24032.0,63.889,63.9585,63.889,63.9168,24032.0
2015-11-09 15:30:00,92.0,92.13,91.98,92.1,22454.0,63.9237,64.014,63.9098,63.9932,22454.0
2015-11-09 15:35:00,92.1,92.19,92.06,92.16,37612.0,63.9932,64.0557,63.9654,64.0349,37612.0
2015-11-09 15:40:00,92.18,92.21,92.03,92.17,41259.0,64.0488,64.0696,63.9446,64.0418,41259.0
2015-11-09 15:45:00,92.18,92.39,92.16,92.37,68316.0,64.0488,64.1947,64.0349,64.1808,68316.0
2015-11-09 15:50:00,92.36,92.36,92.19,92.24,66077.0,64.1739,64.1739,64.0557,64.0905,66077.0
2015-11-09 15:55:00,92.26,92.27,91.98,92.03,104392.0,64.1044,64.1113,63.9098,63.9446,104392.0
2015-11-10 09:30:00,91.39,91.86,91.38,91.83,35290.0,63.886,64.2145,63.879,64.1936,35290.0
2015-11-10 09:35:00,91.82,92.13,91.62,91.78,20781.0,64.1866,64.4033,64.0468,64.1586,20781.0
2015-11-10 09:40:00,91.7,92.0,91.6,91.69,18323.0,64.1027,64.3124,64.0328,64.0957,18323.0
2015-11-10 09:45:00,91.68,92.06,91.52,92.05,29648.0,64.0887,64.3543,63.9769,64.3473,29648.0
2015-11-10 09:50:00,91.97,92.09,91.72,92.06,16845.0,64.2914,64.3753,64.1167,64.3543,16845.0
2015-11-10 09:55:00,92.06,92.15,91.52,91.58,23044.0,64.3543,64.4173,63.9769,64.0188,23044.0
2015-11-10 10:00:00,91.65,91.74,91.39,91.44,66729.0,64.0677,64.1306,63.886,63.9209,66729.0
2015-11-10 10:05:00,91.51,91.56,91.18,91.27,17534.0,63.9699,64.0048,63.7392,63.8021,17534.0
2015-11-10 10:10:00,91.35,91.55,91.18,91.2,29843.0,63.858,63.9978,63.7392,63.7532,29843.0
2015-11-10 10:15:00,91.27,91.4,91.14,91.15,25053.0,63.8021,63.893,63.7112,63.7182,25053.0
2015-11-10 10:20:00,91.14,91.22,91.0,91.14,24261.0,63.7112,63.7671,63.6133,63.7112,24261.0
2015-11-10 10:25:00,91.19,91.39,91.14,91.31,6871.0,63.7462,63.886,63.7112,63.8301,6871.0
2015-11-10 10:30:00,91.28,91.28,91.0,91.0,19323.0,63.8091,63.8091,63.6133,63.6133,19323.0
2015-11-10 10:35:00,90.97,91.18,90.94,91.09,11293.0,63.5924,63.7392,63.5714,63.6763,11293.0
2015-11-10 10:40:00,91.09,91.11,90.91,91.03,14186.0,63.6763,63.6902,63.5504,63.6343,14186.0
2015-11-10 10:45:00,91.07,91.13,91.02,91.12,9897.0,63.6623,63.7042,63.6273,63.6972,9897.0
2015-11-10 10:50:00,91.13,91.33,91.08,91.28,14828.0,63.7042,63.844,63.6693,63.8091,14828.0
2015-11-10 10:55:00,91.29,91.38,91.08,91.09,14774.0,63.8161,63.879,63.6693,63.6763,14774.0
2015-11-10 11:00:00,91.1,91.24,90.99,90.99,22686.0,63.6833,63.7811,63.6064,63.6064,22686.0
2015-11-10 11:05:00,91.0,91.18,91.0,91.14,24794.0,63.6133,63.7392,63.6133,63.7112,24794.0
2015-11-10 11:10:00,91.14,91.28,91.14,91.28,15044.0,63.7112,63.8091,63.7112,63.8091,15044.0
2015-11-10 11:15:00,91.3,91.62,91.27,91.61,20218.0,63.8231,64.0468,63.8021,64.0398,20218.0
2015-11-10 11:20:00,91.61,91.71,91.4,91.42,23148.0,64.0398,64.1097,63.893,63.9069,23148.0
2015-11-10 11:25:00,91.44,91.54,91.37,91.54,13847.0,63.9209,63.9908,63.872,63.9908,13847.0
2015-11-10 11:30:00,91.62,91.78,91.58,91.74,8600.0,64.0468,64.1586,64.0188,64.1306,8600.0
2015-11-10 11:35:00,91.75,91.88,91.75,91.86,27579.0,64.1376,64.2285,64.1376,64.2145,27579.0
2015-11-10 11:40:00,91.85,92.1,91.81,91.9,36651.0,64.2075,64.3823,64.1796,64.2425,36651.0
2015-11-10 11:45:00,91.91,92.08,91.83,92.04,20764.0,64.2495,64.3683,64.1936,64.3404,20764.0
2015-11-10 11:50:00,92.05,92.19,92.05,92.08,11550.0,64.3473,64.4452,64.3473,64.3683,11550.0
2015-11-10 11:55:00,92.06,92.14,92.03,92.09,16018.0,64.3543,64.4103,64.3334,64.3753,16018.0
2015-11-10 12:00:00,92.08,92.09,91.98,92.02,15479.0,64.3683,64.3753,64.2984,64.3264,15479.0
2015-11-10 12:05:00,92.04,92.12,92.01,92.09,9959.0,64.3404,64.3963,64.3194,64.3753,9959.0
2015-11-10 12:10:00,92.06,92.23,92.06,92.2,18572.0,64.3543,64.4732,64.3543,64.4522,18572.0
2015-11-10 12:15:00,92.23,92.32,92.22,92.28,15434.0,64.4732,64.5361,64.4662,64.5081,15434.0
2015-11-10 12:20:00,92.29,92.35,92.24,92.24,9222.0,64.5151,64.5571,64.4802,64.4802,9222.0
2015-11-10 12:25:00,92.24,92.38,92.2,92.23,23697.0,64.4802,64.578,64.4522,64.4732,23697.0
2015-11-10 12:30:00,92.22,92.23,92.03,92.08,8533.0,64.4662,64.4732,64.3334,64.3683,8533.0
2015-11-10 12:35:00,92.07,92.09,91.93,91.96,10180.0,64.3613,64.3753,64.2635,64.2844,10180.0
2015-11-10 12:40:00,91.98,92.07,91.88,91.92,23052.0,64.2984,64.3613,64.2285,64.2565,23052.0
2015-11-10 12:45:00,91.91,92.01,91.88,91.98,12029.0,64.2495,64.3194,64.2285,64.2984,12029.0
2015-11-10 12:50:00,92.0,92.15,91.94,92.13,18496.0,64.3124,64.4173,64.2705,64.4033,18496.0
2015-11-10 12:55:00,92.14,92.26,92.13,92.13,11505.0,64.4103,64.4941,64.4033,64.4033,11505.0
2015-11-10 13:00:00,92.14,92.17,92.03,92.13,13920.0,64.4103,64.4312,64.3334,64.4033,13920.0
2015-11-10 13:05:00,92.09,92.11,91.97,92.01,30514.0,64.3753,64.3893,64.2914,64.3194,30514.0
2015-11-10 13:10:00,92.01,92.06,91.94,92.0,12208.0,64.3194,64.3543,64.2705,64.3124,12208.0
2015-11-10 13:15:00,92.0,92.21,91.98,92.19,17158.0,64.3124,64.4592,64.2984,64.4452,17158.0
2015-11-10 13:20:00,92.18,92.37,92.11,92.37,13121.0,64.4382,64.571,64.3893,64.571,13121.0
2015-11-10 13:25:00,92.36,92.46,92.33,92.4,21728.0,64.5641,64.634,64.5431,64.592,21728.0
2015-11-10 13:30:00,92.43,92.47,92.25,92.38,12013.0,64.613,64.6409,64.4872,64.578,12013.0
2015-11-10 13:35:00,92.39,92.54,92.34,92.45,22541.0,64.585,64.6899,64.5501,64.627,22541.0
2015-11-10 13:40:00,92.46,92.72,92.44,92.66,17446.0,64.634,64.8157,64.62,64.7738,17446.0
2015-11-10 13:45:00,92.68,92.69,92.55,92.6,23243.0,64.7877,64.7947,64.6969,64.7318,23243.0
2015-11-10 13:50:00,92.61,92.92,92.61,92.86,24202.0,64.7388,64.9555,64.7388,64.9136,24202.0
2015-11-10 13:55:00,92.84,92.94,92.73,92.73,18530.0,64.8996,64.9695,64.8227,64.8227,18530.0
2015-11-10 14:00:00,92.72,92.73,92.64,92.71,20754.0,64.8157,64.8227,64.7598,64.8087,20754.0
2015-11-10 14:05:00,92.74,92.87,92.7,92.81,20427.0,64.8297,64.9206,64.8017,64.8786,20427.0
2015-11-10 14:10:00,92.82,92.87,92.64,92.64,31956.0,64.8856,64.9206,64.7598,64.7598,31956.0
2015-11-10 14:15:00,92.66,92.72,92.61,92.61,20301.0,64.7738,64.8157,64.7388,64.7388,20301.0
2015-11-10 14:20:00,92.61,92.68,92.56,92.59,9211.0,64.7388,64.7877,64.7039,64.7248,9211.0
2015-11-10 14:25:00,92.57,92.69,92.54,92.64,23616.0,64.7109,64.7947,64.6899,64.7598,23616.0
2015-11-10 14:30:00,92.62,92.67,92.48,92.56,28935.0,64.7458,64.7808,64.6479,64.7039,28935.0
2015-11-10 14:35:00,92.56,92.57,92.47,92.51,9983.0,64.7039,64.7109,64.6409,64.6689,9983.0
2015-11-10 14:40:00,92.5,92.63,92.43,92.6,26088.0,64.6619,64.7528,64.613,64.7318,26088.0
2015-11-10 14:45:00,92.59,92.64,92.56,92.57,15894.0,64.7248,64.7598,64.7039,64.7109,15894.0
2015-11-10 14:50:00,92.57,92.62,92.42,92.42,11827.0,64.7109,64.7458,64.606,64.606,11827.0
2015-11-10 14:55:00,92.43,92.43,92.3,92.31,20153.0,64.613,64.613,64.5221,64.5291,20153.0
2015-11-10 15:00:00,92.32,92.33,92.23,92.25,20852.0,64.5361,64.5431,64.4732,64.4872,20852.0
2015-11-10 15:05:00,92.25,92.32,92.2,92.27,56868.0,64.4872,64.5361,64.4522,64.5011,56868.0
2015-11-10 15:10:00,92.27,92.27,92.14,92.19,39312.0,64.5011,64.5011,64.4103,64.4452,39312.0
2015-11-10 15:15:00,92.19,92.24,92.12,92.17,28257.0,64.4452,64.4802,64.3963,64.4312,28257.0
2015-11-10 15:20:00,92.18,92.19,92.05,92.06,28705.0,64.4382,64.4452,64.3473,64.3543,28705.0
2015-11-10 15:25:00,92.08,92.27,92.08,92.26,25332.0,64.3683,64.5011,64.3683,64.4941,25332.0
2015-11-10 15:30:00,92.26,92.26,92.1,92.12,19505.0,64.4941,64.4941,64.3823,64.3963,19505.0
2015-11-10 15:35:00,92.1,92.14,92.07,92.12,18204.0,64.3823,64.4103,64.3613,64.3963,18204.0
2015-11-10 15:40:00,92.13,92.27,92.1,92.12,25383.0,64.4033,64.5011,64.3823,64.3963,25383.0
2015-11-10 15:45:00,92.11,92.12,91.99,92.04,56287.0,64.3893,64.3963,64.3054,64.3404,56287.0
2015-11-10 15:50:00,92.03,92.04,91.91,91.91,68486.0,64.3334,64.3404,64.2495,64.2495,68486.0
2015-11-10 15:55:00,91.91,92.12,91.87,92.11,128504.0,64.2495,64.3963,64.2215,64.3893,128504.0
2015-11-11 09:30:00,91.81,92.52,91.81,92.34,24119.0,64.1796,64.6759,64.1796,64.5501,24119.0
2015-11-11 09:35:00,92.53,92.72,92.14,92.61,16509.0,64.6829,64.8157,64.4103,64.7388,16509.0
2015-11-11 09:40:00,92.67,92.69,92.32,92.43,17966.0,64.7808,64.7947,64.5361,64.613,17966.0
2015-11-11 09:45:00,92.44,92.44,92.1,92.1,6547.0,64.62,64.62,64.3823,64.3823,6547.0
2015-11-11 09:50:00,92.12,92.28,92.0,92.25,73310.0,64.3963,64.5081,64.3124,64.4872,73310.0
2015-11-11 09:55:00,92.21,92.21,91.79,91.79,7701.0,64.4592,64.4592,64.1656,64.1656,7701.0
2015-11-11 10:00:00,91.89,91.89,91.47,91.47,52109.0,64.2355,64.2355,63.9419,63.9419,52109.0
2015-11-11 10:05:00,91.55,91.67,91.48,91.62,13225.0,63.9978,64.0817,63.9489,64.0468,13225.0
2015-11-11 10:10:00,91.6,91.63,91.24,91.24,61490.0,64.0328,64.0537,63.7811,63.7811,61490.0
2015-11-11 10:15:00,91.28,91.28,91.11,91.25,15258.0,63.8091,63.8091,63.6902,63.7881,15258.0
2015-11-11 10:20:00,91.24,91.24,90.96,90.97,53820.0,63.7811,63.7811,63.5854,63.5924,53820.0
2015-11-11 10:25:00,90.97,91.01,90.52,90.53,50829.0,63.5924,63.6203,63.2778,63.2848,50829.0
2015-11-11 10:30:00,90.55,90.9,90.41,90.9,48826.0,63.2988,63.5434,63.2009,63.5434,48826.0
2015-11-11 10:35:00,90.9,90.95,90.7,90.75,22920.0,63.5434,63.5784,63.4036,63.4386,22920.0
2015-11-11 10:40:00,90.75,91.02,90.43,91.02,139106.0,63.4386,63.6273,63.2149,63.6273,139106.0
2015-11-11 10:45:00,91.02,91.25,91.01,91.14,16975.0,63.6273,63.7881,63.6203,63.7112,16975.0
2015-11-11 10:50:00,91.13,91.22,90.94,91.19,14130.0,63.7042,63.7671,63.5714,63.7462,14130.0
2015-11-11 10:55:00,91.26,91.33,91.18,91.18,9063.0,63.7951,63.844,63.7392,63.7392,9063.0
2015-11-11 11:00:00,91.21,91.33,91.1,91.31,20525.0,63.7601,63.844,63.6833,63.8301,20525.0
2015-11-11 11:05:00,91.3,91.3,90.92,90.93,13657.0,63.8231,63.8231,63.5574,63.5644,13657.0
2015-11-11 11:10:00,90.93,90.95,90.72,90.79,10426.0,63.5644,63.5784,63.4176,63.4665,10426.0
2015-11-11 11:15:00,90.82,90.99,90.82,90.9,18508.0,63.4875,63.6064,63.4875,63.5434,18508.0
2015-11-11 11:20:00,90.91,90.98,90.84,90.93,11743.0,63.5504,63.5994,63.5015,63.5644,11743.0
2015-11-11 11:25:00,90.94,91.13,90.92,91.09,10367.0,63.5714,63.7042,63.5574,63.6763,10367.0
2015-11-11 11:30:00,91.12,91.23,91.08,91.08,27058.0,63.6972,63.7741,63.6693,63.6693,27058.0
2015-11-11 11:35:00,91.1,91.43,91.08,91.42,19392.0,63.6833,63.9139,63.6693,63.9069,19392.0
2015-11-11 11:40:00,91.41,91.43,91.25,91.4,8808.0,63.9,63.9139,63.7881,63.893,8808.0
2015-11-11 11:45:00,91.42,91.42,91.23,91.38,8221.0,63.9069,63.9069,63.7741,63.879,8221.0
2015-11-11 11:50:00,91.4,91.57,91.35,91.56,9199.0,63.893,64.0118,63.858,64.0048,9199.0
2015-11-11 11:55:00,91.58,91.79,91.58,91.6,18687.0,64.0188,64.1656,64.0188,64.0328,18687.0
2015-11-11 12:00:00,91.57,91.61,91.38,91.38,6499.0,64.0118,64.0398,63.879,63.879,6499.0
2015-11-11 12:05:00,91.36,91.39,91.26,91.26,5422.0,63.865,63.886,63.7951,63.7951,5422.0
2015-11-11 12:10:00,91.26,91.34,91.19,91.34,13541.0,63.7951,63.851,63.7462,63.851,13541.0
2015-11-11 12:15:00,91.36,91.36,91.24,91.25,12149.0,63.865,63.865,63.7811,63.7881,12149.0
2015-11-11 12:20:00,91.25,91.33,91.25,91.3,8126.0,63.7881,63.844,63.7881,63.8231,8126.0
2015-11-11 12:25:00,91.32,91.4,91.22,91.26,10003.0,63.837,63.893,63.7671,63.7951,10003.0
2015-11-11 12:30:00,91.25,91.37,91.24,91.32,8195.0,63.7881,63.872,63.7811,63.837,8195.0
2015-11-11 12:35:00,91.33,91.39,91.24,91.3,18512.0,63.844,63.886,63.7811,63.8231,18512.0
2015-11-11 12:40:00,91.3,91.32,91.25,91.28,10153.0,63.8231,63.837,63.7881,63.8091,10153.0
2015-11-11 12:45:00,91.29,91.3,91.24,91.27,12780.0,63.8161,63.8231,63.7811,63.8021,12780.0
2015-11-11 12:50:00,91.25,91.33,91.22,91.32,9063.0,63.7881,63.844,63.7671,63.837,9063.0
2015-11-11 12:55:00,91.34,91.34,91.24,91.28,8364.0,63.851,63.851,63.7811,63.8091,8364.0
2015-11-11 13:00:00,91.3,91.3,91.23,91.24,7738.0,63.8231,63.8231,63.7741,63.7811,7738.0
2015-11-11 13:05:00,91.24,91.25,91.07,91.08,15006.0,63.7811,63.7881,63.6623,63.6693,15006.0
2015-11-11 13:10:00,91.06,91.19,91.04,91.17,18542.0,63.6553,63.7462,63.6413,63.7322,18542.0
2015-11-11 13:15:00,91.16,91.29,91.12,91.15,10291.0,63.7252,63.8161,63.6972,63.7182,10291.0
2015-11-11 13:20:00,91.14,91.23,91.12,91.14,11166.0,63.7112,63.7741,63.6972,63.7112,11166.0
2015-11-11 13:25:00,91.14,91.15,91.0,91.09,10654.0,63.7112,63.7182,63.6133,63.6763,10654.0
2015-11-11 13:30:00,91.09,91.09,91.02,91.04,9364.0,63.6763,63.6763,63.6273,63.6413,9364.0
2015-11-11 13:35:00,91.04,91.18,91.0,91.15,13315.0,63.6413,63.7392,63.6133,63.7182,13315.0
2015-11-11 13:40:00,91.18,91.25,91.12,91.24,14751.0,63.7392,63.7881,63.6972,63.7811,14751.0
2015-11-11 13:45:00,91.24,91.32,91.11,91.15,42051.0,63.7811,63.837,63.6902,63.7182,42051.0
2015-11-11 13:50:00,91.15,91.23,91.14,91.19,10409.0,63.7182,63.7741,63.7112,63.7462,10409.0
2015-11-11 13:55:00,91.19,91.19,90.98,91.0,29325.0,63.7462,63.7462,63.5994,63.6133,29325.0
2015-11-11 14:00:00,91.0,91.0,90.75,90.76,27613.0,63.6133,63.6133,63.4386,63.4456,27613.0
2015-11-11 14:05:00,90.76,90.76,90.58,90.68,28547.0,63.4456,63.4456,63.3197,63.3897,28547.0
2015-11-11 14:10:00,90.69,90.87,90.67,90.87,21438.0,63.3966,63.5225,63.3827,63.5225,21438.0
2015-11-11 14:15:00,90.87,90.88,90.78,90.86,12963.0,63.5225,63.5295,63.4596,63.5155,12963.0
2015-11-11 14:20:00,90.85,90.85,90.65,90.69,19413.0,63.5085,63.5085,63.3687,63.3966,19413.0
2015-11-11 14:25:00,90.69,90.76,90.63,90.76,34454.0,63.3966,63.4456,63.3547,63.4456,34454.0
2015-11-11 14:30:00,90.76,90.85,90.68,90.82,34503.0,63.4456,63.5085,63.3897,63.4875,34503.0
2015-11-11 14:35:00,90.83,90.83,90.75,90.79,28313.0,63.4945,63.4945,63.4386,63.4665,28313.0
2015-11-11 14:40:00,90.8,90.83,90.64,90.7,17577.0,63.4735,63.4945,63.3617,63.4036,17577.0
2015-11-11 14:45:00,90.69,90.71,90.63,90.65,24538.0,63.3966,63.4106,63.3547,63.3687,24538.0
2015-11-11 14:50:00,90.64,90.67,90.61,90.64,46092.0,63.3617,63.3827,63.3407,63.3617,46092.0
2015-11-11 14:55:00,90.65,90.65,90.46,90.47,46654.0,63.3687,63.3687,63.2359,63.2429,46654.0
2015-11-11 15:00:00,90.48,90.6,90.48,90.57,23551.0,63.2498,63.3337,63.2498,63.3128,23551.0
2015-11-11 15:05:00,90.57,90.69,90.55,90.57,25555.0,63.3128,63.3966,63.2988,63.3128,25555.0
2015-11-11 15:10:00,90.57,90.7,90.57,90.68,16711.0,63.3128,63.4036,63.3128,63.3897,16711.0
2015-11-11 15:15:00,90.67,90.67,90.52,90.52,31505.0,63.3827,63.3827,63.2778,63.2778,31505.0
2015-11-11 15:20:00,90.53,90.65,90.53,90.59,29332.0,63.2848,63.3687,63.2848,63.3267,29332.0
2015-11-11 15:25:00,90.59,90.93,90.58,90.93,26401.0,63.3267,63.5644,63.3197,63.5644,26401.0
2015-11-11 15:30:00,90.92,90.92,90.77,90.77,28987.0,63.5574,63.5574,63.4526,63.4526,28987.0
2015-11-11 15:35:00,90.77,90.88,90.73,90.88,65112.0,63.4526,63.5295,63.4246,63.5295,65112.0
2015-11-11 15:40:00,90.89,90.92,90.77,90.82,51041.0,63.5365,63.5574,63.4526,63.4875,51041.0
2015-11-11 15:45:00,90.82,90.83,90.65,90.66,64678.0,63.4875,63.4945,63.3687,63.3757,64678.0
2015-11-11 15:50:00,90.64,90.75,90.56,90.72,69443.0,63.3617,63.4386,63.3058,63.4176,69443.0
2015-11-11 15:55:00,90.71,90.71,90.55,90.6,131360.0,63.4106,63.4106,63.2988,63.3337,131360.0
2015-11-12 09:30:00,89.96,89.96,89.31,89.33,54951.0,62.8863,62.8863,62.432,62.4459,54951.0
2015-11-12 09:35:00,89.37,89.77,89.3,89.32,32088.0,62.4739,62.7535,62.425,62.4389,32088.0
2015-11-12 09:40:00,89.31,89.35,89.16,89.31,30499.0,62.432,62.4599,62.3271,62.432,30499.0
2015-11-12 09:45:00,89.24,89.24,88.92,88.99,54715.0,62.383,62.383,62.1593,62.2083,54715.0
2015-11-12 09:50:00,88.99,89.24,88.99,89.24,34384.0,62.2083,62.383,62.2083,62.383,34384.0
2015-11-12 09:55:00,89.23,89.38,88.91,88.95,27339.0,62.376,62.4809,62.1523,62.1803,27339.0
2015-11-12 10:00:00,88.91,89.1,88.78,88.94,30559.0,62.1523,62.2852,62.0615,62.1733,30559.0
2015-11-12 10:05:00,88.93,89.04,88.85,88.85,39130.0,62.1663,62.2432,62.1104,62.1104,39130.0
2015-11-12 10:10:00,88.84,88.91,88.7,88.84,34021.0,62.1034,62.1523,62.0055,62.1034,34021.0
2015-11-12 10:15:00,88.83,89.27,88.8,89.27,23689.0,62.0964,62.404,62.0754,62.404,23689.0
2015-11-12 10:20:00,89.26,89.26,89.03,89.05,21838.0,62.397,62.397,62.2362,62.2502,21838.0
2015-11-12 10:25:00,89.06,89.1,88.86,88.86,15469.0,62.2572,62.2852,62.1174,62.1174,15469.0
2015-11-12 10:30:00,88.86,88.91,88.76,88.81,31390.0,62.1174,62.1523,62.0475,62.0824,31390.0
2015-11-12 10:35:00,88.81,89.12,88.78,89.05,19207.0,62.0824,62.2991,62.0615,62.2502,19207.0
2015-11-12 10:40:00,89.05,89.36,89.01,89.29,44139.0,62.2502,62.4669,62.2222,62.418,44139.0
2015-11-12 10:45:00,89.29,89.3,89.07,89.1,37603.0,62.418,62.425,62.2642,62.2852,37603.0
2015-11-12 10:50:00,89.09,89.21,89.05,89.19,11407.0,62.2782,62.3621,62.2502,62.3481,11407.0
2015-11-12 10:55:00,89.19,89.58,89.18,89.55,22595.0,62.3481,62.6207,62.3411,62.5997,22595.0
2015-11-12 11:00:00,89.56,89.72,89.26,89.42,30694.0,62.6067,62.7186,62.397,62.5089,30694.0
2015-11-12 11:05:00,89.44,89.53,89.32,89.48,18094.0,62.5228,62.5857,62.4389,62.5508,18094.0
2015-11-12 11:10:00,89.48,89.48,89.19,89.25,17601.0,62.5508,62.5508,62.3481,62.39,17601.0
2015-11-12 11:15:00,89.24,89.24,88.85,88.85,19662.0,62.383,62.383,62.1104,62.1104,19662.0
2015-11-12 11:20:00,88.84,88.93,88.82,88.85,19642.0,62.1034,62.1663,62.0894,62.1104,19642.0
2015-11-12 11:25:00,88.87,88.87,88.6,88.64,33546.0,62.1244,62.1244,61.9356,61.9636,33546.0
2015-11-12 11:30:00,88.63,88.63,88.42,88.48,50004.0,61.9566,61.9566,61.8098,61.8517,50004.0
2015-11-12 11:35:00,88.48,88.77,88.41,88.74,38963.0,61.8517,62.0545,61.8028,62.0335,38963.0
2015-11-12 11:40:00,88.78,89.04,88.77,88.97,17638.0,62.0615,62.2432,62.0545,62.1943,17638.0
2015-11-12 11:45:00,88.95,88.95,88.78,88.87,17248.0,62.1803,62.1803,62.0615,62.1244,17248.0
2015-11-12 11:50:00,88.84,88.95,88.8,88.82,10060.0,62.1034,62.1803,62.0754,62.0894,10060.0
2015-11-12 11:55:00,88.84,88.94,88.82,88.9,21510.0,62.1034,62.1733,62.0894,62.1453,21510.0
2015-11-12 12:00:00,88.89,89.0,88.88,88.92,16887.0,62.1384,62.2153,62.1314,62.1593,16887.0
2015-11-12 12:05:00,88.91,88.91,88.7,88.72,25149.0,62.1523,62.1523,62.0055,62.0195,25149.0
2015-11-12 12:10:00,88.7,88.75,88.58,88.64,21615.0,62.0055,62.0405,61.9217,61.9636,21615.0
2015-11-12 12:15:00,88.64,88.71,88.56,88.67,21158.0,61.9636,62.0125,61.9077,61.9846,21158.0
2015-11-12 12:20:00,88.7,88.71,88.63,88.64,9485.0,62.0055,62.0125,61.9566,61.9636,9485.0
2015-11-12 12:25:00,88.66,88.84,88.66,88.84,9303.0,61.9776,62.1034,61.9776,62.1034,9303.0
2015-11-12 12:30:00,88.84,88.95,88.78,88.94,8940.0,62.1034,62.1803,62.0615,62.1733,8940.0
2015-11-12 12:35:00,88.93,88.94,88.8,88.82,15338.0,62.1663,62.1733,62.0754,62.0894,15338.0
2015-11-12 12:40:00,88.81,88.88,88.8,88.87,10030.0,62.0824,62.1314,62.0754,62.1244,10030.0
2015-11-12 12:45:00,88.87,88.94,88.84,88.92,10173.0,62.1244,62.1733,62.1034,62.1593,10173.0
2015-11-12 12:50:00,88.92,89.13,88.92,89.12,9662.0,62.1593,62.3061,62.1593,62.2991,9662.0
2015-11-12 12:55:00,89.14,89.21,89.08,89.17,13356.0,62.3131,62.3621,62.2712,62.3341,13356.0
2015-11-12 13:00:00,89.19,89.35,89.17,89.32,15615.0,62.3481,62.4599,62.3341,62.4389,15615.0
2015-11-12 13:05:00,89.32,89.36,89.16,89.19,15706.0,62.4389,62.4669,62.3271,62.3481,15706.0
2015-11-12 13:10:00,89.2,89.36,89.19,89.27,10520.0,62.3551,62.4669,62.3481,62.404,10520.0
2015-11-12 13:15:00,89.28,89.46,89.25,89.45,8556.0,62.411,62.5368,62.39,62.5298,8556.0
2015-11-12 13:20:00,89.46,89.6,89.39,89.45,14419.0,62.5368,62.6347,62.4879,62.5298,14419.0
2015-11-12 13:25:00,89.44,89.44,89.36,89.39,8891.0,62.5228,62.5228,62.4669,62.4879,8891.0
2015-11-12 13:30:00,89.4,89.51,89.4,89.44,17042.0,62.4949,62.5718,62.4949,62.5228,17042.0
2015-11-12 13:35:00,89.45,89.61,89.41,89.61,9264.0,62.5298,62.6417,62.5019,62.6417,9264.0
2015-11-12 13:40:00,89.63,89.65,89.43,89.43,8362.0,62.6557,62.6696,62.5158,62.5158,8362.0
2015-11-12 13:45:00,89.42,89.48,89.31,89.47,9027.0,62.5089,62.5508,62.432,62.5438,9027.0
2015-11-12 13:50:00,89.48,89.49,89.38,89.49,6375.0,62.5508,62.5578,62.4809,62.5578,6375.0
2015-11-12 13:55:00,89.46,89.55,89.42,89.47,9333.0,62.5368,62.5997,62.5089,62.5438,9333.0
2015-11-12 14:00:00,89.48,89.6,89.47,89.6,28865.0,62.5508,62.6347,62.5438,62.6347,28865.0
2015-11-12 14:05:00,89.57,89.61,89.49,89.59,18030.0,62.6137,62.6417,62.5578,62.6277,18030.0
2015-11-12 14:10:00,89.52,89.56,89.43,89.53,14708.0,62.5788,62.6067,62.5158,62.5857,14708.0
2015-11-12 14:15:00,89.5,89.53,89.39,89.43,16436.0,62.5648,62.5857,62.4879,62.5158,16436.0
2015-11-12 14:20:00,89.41,89.42,89.27,89.31,7102.0,62.5019,62.5089,62.404,62.432,7102.0
2015-11-12 14:25:00,89.28,89.43,89.28,89.43,15120.0,62.411,62.5158,62.411,62.5158,15120.0
2015-11-12 14:30:00,89.43,89.46,89.35,89.35,21032.0,62.5158,62.5368,62.4599,62.4599,21032.0
2015-11-12 14:35:00,89.36,89.38,89.27,89.31,22240.0,62.4669,62.4809,62.404,62.432,22240.0
2015-11-12 14:40:00,89.3,89.31,89.21,89.23,13335.0,62.425,62.432,62.3621,62.376,13335.0
2015-11-12 14:45:00,89.22,89.22,89.06,89.07,26637.0,62.369,62.369,62.2572,62.2642,26637.0
2015-11-12 14:50:00,89.07,89.09,88.98,88.99,23612.0,62.2642,62.2782,62.2013,62.2083,23612.0
2015-11-12 14:55:00,89.01,89.15,88.99,89.13,24242.0,62.2222,62.3201,62.2083,62.3061,24242.0
2015-11-12 15:00:00,89.1,89.19,89.02,89.03,24145.0,62.2852,62.3481,62.2292,62.2362,24145.0
2015-11-12 15:05:00,89.03,89.1,89.0,89.06,17594.0,62.2362,62.2852,62.2153,62.2572,17594.0
2015-11-12 15:10:00,89.06,89.22,89.02,89.22,20170.0,62.2572,62.369,62.2292,62.369,20170.0
2015-11-12 15:15:00,89.18,89.41,89.12,89.39,20833.0,62.3411,62.5019,62.2991,62.4879,20833.0
2015-11-12 15:20:00,89.38,89.41,89.3,89.36,21661.0,62.4809,62.5019,62.425,62.4669,21661.0
2015-11-12 15:25:00,89.35,89.46,89.34,89.36,31529.0,62.4599,62.5368,62.4529,62.4669,31529.0
2015-11-12 15:30:00,89.37,89.42,89.3,89.33,48240.0,62.4739,62.5089,62.425,62.4459,48240.0
2015-11-12 15:35:00,89.34,89.44,89.28,89.35,34770.0,62.4529,62.5228,62.411,62.4599,34770.0
2015-11-12 15:40:00,89.34,89.34,89.19,89.26,45473.0,62.4529,62.4529,62.3481,62.397,45473.0
2015-11-12 15:45:00,89.24,89.29,89.19,89.2,48865.0,62.383,62.418,62.3481,62.3551,48865.0
2015-11-12 15:50:00,89.19,89.19,89.06,89.13,69618.0,62.3481,62.3481,62.2572,62.3061,69618.0
2015-11-12 15:55:00,89.12,89.31,89.12,89.25,183101.0,62.2991,62.432,62.2991,62.39,183101.0
2015-11-13 09:30:00,89.26,89.67,89.24,89.44,39769.0,62.397,62.6836,62.383,62.5228,39769.0
2015-11-13 09:35:00,89.44,89.71,89.27,89.43,17723.0,62.5228,62.7116,62.404,62.5158,17723.0
2015-11-13 09:40:00,89.53,89.66,89.02,89.04,29960.0,62.5857,62.6766,62.2292,62.2432,29960.0
2015-11-13 09:45:00,89.03,89.2,88.97,88.99,19619.0,62.2362,62.3551,62.1943,62.2083,19619.0
2015-11-13 09:50:00,89.04,89.14,88.84,88.95,36381.0,62.2432,62.3131,62.1034,62.1803,36381.0
2015-11-13 09:55:00,88.97,89.02,88.62,88.67,14675.0,62.1943,62.2292,61.9496,61.9846,14675.0
2015-11-13 10:00:00,88.71,88.8,88.51,88.53,47193.0,62.0125,62.0754,61.8727,61.8867,47193.0
2015-11-13 10:05:00,88.53,88.55,88.22,88.24,29222.0,61.8867,61.9007,61.67,61.684,29222.0
2015-11-13 10:10:00,88.22,88.32,88.03,88.09,64939.0,61.67,61.7399,61.5372,61.5791,64939.0
2015-11-13 10:15:00,88.07,88.31,87.92,88.21,20785.0,61.5651,61.7329,61.4603,61.663,20785.0
2015-11-13 10:20:00,88.21,88.34,88.0,88.3,41073.0,61.663,61.7539,61.5162,61.7259,41073.0
2015-11-13 10:25:00,88.28,88.64,88.23,88.55,42617.0,61.7119,61.9636,61.677,61.9007,42617.0
2015-11-13 10:30:00,88.56,88.69,88.35,88.61,20387.0,61.9077,61.9985,61.7609,61.9426,20387.0
2015-11-13 10:35:00,88.6,88.81,88.57,88.81,18349.0,61.9356,62.0824,61.9147,62.0824,18349.0
2015-11-13 10:40:00,88.81,89.1,88.79,89.1,45691.0,62.0824,62.2852,62.0685,62.2852,45691.0
2015-11-13 10:45:00,89.11,89.16,88.89,89.09,30960.0,62.2921,62.3271,62.1384,62.2782,30960.0
2015-11-13 10:50:00,89.11,89.13,88.98,89.13,10717.0,62.2921,62.3061,62.2013,62.3061,10717.0
2015-11-13 10:55:00,89.1,89.37,89.03,89.37,20813.0,62.2852,62.4739,62.2362,62.4739,20813.0
2015-11-13 11:00:00,89.32,89.35,89.11,89.33,23790.0,62.4389,62.4599,62.2921,62.4459,23790.0
2015-11-13 11:05:00,89.28,89.33,89.19,89.21,16003.0,62.411,62.4459,62.3481,62.3621,16003.0
2015-11-13 11:10:00,89.23,89.27,89.16,89.2,12430.0,62.376,62.404,62.3271,62.3551,12430.0
2015-11-13 11:15:00,89.19,89.19,88.83,88.88,23366.0,62.3481,62.3481,62.0964,62.1314,23366.0
2015-11-13 11:20:00,88.88,89.31,88.88,89.25,14122.0,62.1314,62.432,62.1314,62.39,14122.0
2015-11-13 11:25:00,89.23,89.44,89.23,89.29,12593.0,62.376,62.5228,62.376,62.418,12593.0
2015-11-13 11:30:00,89.27,89.33,89.17,89.26,13652.0,62.404,62.4459,62.3341,62.397,13652.0
2015-11-13 11:35:00,89.25,89.32,89.22,89.28,13359.0,62.39,62.4389,62.369,62.411,13359.0
2015-11-13 11:40:00,89.29,89.32,89.11,89.25,23737.0,62.418,62.4389,62.2921,62.39,23737.0
2015-11-13 11:45:00,89.27,89.41,89.27,89.3,16384.0,62.404,62.5019,62.404,62.425,16384.0
2015-11-13 11:50:00,89.28,89.51,89.27,89.48,13024.0,62.411,62.5718,62.404,62.5508,13024.0
2015-11-13 11:55:00,89.48,89.76,89.39,89.73,35129.0,62.5508,62.7465,62.4879,62.7256,35129.0
2015-11-13 12:00:00,89.75,89.9,89.64,89.89,16503.0,62.7395,62.8444,62.6626,62.8374,16503.0
2015-11-13 12:05:00,89.92,89.96,89.71,89.78,10503.0,62.8584,62.8863,62.7116,62.7605,10503.0
2015-11-13 12:10:00,89.81,89.96,89.79,89.95,12800.0,62.7815,62.8863,62.7675,62.8793,12800.0
2015-11-13 12:15:00,89.95,89.95,89.81,89.88,10064.0,62.8793,62.8793,62.7815,62.8304,10064.0
2015-11-13 12:20:00,89.88,89.9,89.71,89.72,8464.0,62.8304,62.8444,62.7116,62.7186,8464.0
2015-11-13 12:25:00,89.73,89.73,89.59,89.59,7731.0,62.7256,62.7256,62.6277,62.6277,7731.0
2015-11-13 12:30:00,89.62,89.66,89.56,89.63,8010.0,62.6487,62.6766,62.6067,62.6557,8010.0
2015-11-13 12:35:00,89.6,89.61,89.44,89.58,11757.0,62.6347,62.6417,62.5228,62.6207,11757.0
2015-11-13 12:40:00,89.55,89.58,89.47,89.54,6595.0,62.5997,62.6207,62.5438,62.5927,6595.0
2015-11-13 12:45:00,89.53,89.58,89.51,89.54,9343.0,62.5857,62.6207,62.5718,62.5927,9343.0
2015-11-13 12:50:00,89.53,89.7,89.51,89.61,13635.0,62.5857,62.7046,62.5718,62.6417,13635.0
2015-11-13 12:55:00,89.56,89.61,89.51,89.56,8499.0,62.6067,62.6417,62.5718,62.6067,8499.0
2015-11-13 13:00:00,89.58,89.63,89.47,89.5,5401.0,62.6207,62.6557,62.5438,62.5648,5401.0
2015-11-13 13:05:00,89.51,89.53,89.07,89.17,16774.0,62.5718,62.5857,62.2642,62.3341,16774.0
2015-11-13 13:10:00,89.19,89.22,89.11,89.18,8583.0,62.3481,62.369,62.2921,62.3411,8583.0
2015-11-13 13:15:00,89.18,89.3,89.14,89.25,8541.0,62.3411,62.425,62.3131,62.39,8541.0
2015-11-13 13:20:00,89.25,89.37,89.17,89.21,11590.0,62.39,62.4739,62.3341,62.3621,11590.0
2015-11-13 13:25:00,89.24,89.4,89.24,89.36,7790.0,62.383,62.4949,62.383,62.4669,7790.0
2015-11-13 13:30:00,89.34,89.45,89.31,89.31,6271.0,62.4529,62.5298,62.432,62.432,6271.0
2015-11-13 13:35:00,89.34,89.34,89.08,89.19,8382.0,62.4529,62.4529,62.2712,62.3481,8382.0
2015-11-13 13:40:00,89.15,89.27,89.13,89.27,6996.0,62.3201,62.404,62.3061,62.404,6996.0
2015-11-13 13:45:00,89.27,89.41,89.26,89.28,6740.0,62.404,62.5019,62.397,62.411,6740.0
2015-11-13 13:50:00,89.25,89.52,89.25,89.46,6778.0,62.39,62.5788,62.39,62.5368,6778.0
2015-11-13 13:55:00,89.44,89.5,89.32,89.34,9825.0,62.5228,62.5648,62.4389,62.4529,9825.0
2015-11-13 14:00:00,89.32,89.39,89.27,89.38,12976.0,62.4389,62.4879,62.404,62.4809,12976.0
2015-11-13 14:05:00,89.35,89.45,89.33,89.35,12766.0,62.4599,62.5298,62.4459,62.4599,12766.0
2015-11-13 14:10:00,89.34,89.54,89.29,89.49,10496.0,62.4529,62.5927,62.418,62.5578,10496.0
2015-11-13 14:15:00,89.47,89.63,89.44,89.53,7291.0,62.5438,62.6557,62.5228,62.5857,7291.0
2015-11-13 14:20:00,89.56,89.61,89.53,89.55,6241.0,62.6067,62.6417,62.5857,62.5997,6241.0
2015-11-13 14:25:00,89.53,89.54,89.4,89.44,7590.0,62.5857,62.5927,62.4949,62.5228,7590.0
2015-11-13 14:30:00,89.42,89.46,89.33,89.41,4607.0,62.5089,62.5368,62.4459,62.5019,4607.0
2015-11-13 14:35:00,89.42,89.54,89.4,89.43,12500.0,62.5089,62.5927,62.4949,62.5158,12500.0
2015-11-13 14:40:00,89.45,89.48,89.38,89.41,8482.0,62.5298,62.5508,62.4809,62.5019,8482.0
2015-11-13 14:45:00,89.41,89.42,89.07,89.13,19419.0,62.5019,62.5089,62.2642,62.3061,19419.0
2015-11-13 14:50:00,89.14,89.17,88.92,88.96,15293.0,62.3131,62.3341,62.1593,62.1873,15293.0
2015-11-13 14:55:00,88.96,89.0,88.87,88.96,14792.0,62.1873,62.2153,62.1244,62.1873,14792.0
2015-11-13 15:00:00,88.98,89.26,88.98,89.22,17079.0,62.2013,62.397,62.2013,62.369,17079.0
2015-11-13 15:05:00,89.23,89.36,89.22,89.32,7621.0,62.376,62.4669,62.369,62.4389,7621.0
2015-11-13 15:10:00,89.31,89.42,89.28,89.41,9474.0,62.432,62.5089,62.411,62.5019,9474.0
2015-11-13 15:15:00,89.4,89.42,89.13,89.15,12805.0,62.4949,62.5089,62.3061,62.3201,12805.0
2015-11-13 15:20:00,89.15,89.15,88.97,89.06,13404.0,62.3201,62.3201,62.1943,62.2572,13404.0
2015-11-13 15:25:00,89.04,89.19,89.03,89.06,10818.0,62.2432,62.3481,62.2362,62.2572,10818.0
2015-11-13 15:30:00,89.08,89.29,89.08,89.15,20278.0,62.2712,62.418,62.2712,62.3201,20278.0
2015-11-13 15:35:00,89.19,89.29,89.18,89.26,19053.0,62.3481,62.418,62.3411,62.397,19053.0
2015-11-13 15:40:00,89.24,89.41,89.09,89.15,28097.0,62.383,62.5019,62.2782,62.3201,28097.0
2015-11-13 15:45:00,89.16,89.2,89.06,89.07,31681.0,62.3271,62.3551,62.2572,62.2642,31681.0
2015-11-13 15:50:00,89.09,89.13,88.99,88.99,38584.0,62.2782,62.3061,62.2083,62.2083,38584.0
2015-11-13 15:55:00,88.97,89.19,88.94,89.12,204726.0,62.1943,62.3481,62.1733,62.2991,204726.0
2015-11-16 09:30:00,88.98,89.16,88.52,88.92,35368.0,62.2013,62.3271,61.8797,62.1593,35368.0
2015-11-16 09:35:00,88.95,89.69,88.94,89.69,16984.0,62.1803,62.6976,62.1733,62.6976,16984.0
2015-11-16 09:40:00,89.69,89.94,89.42,89.42,36796.0,62.6976,62.8724,62.5089,62.5089,36796.0
2015-11-16 09:45:00,89.41,89.48,89.08,89.1,9494.0,62.5019,62.5508,62.2712,62.2852,9494.0
2015-11-16 09:50:00,89.08,89.26,88.74,88.89,31323.0,62.2712,62.397,62.0335,62.1384,31323.0
2015-11-16 09:55:00,88.89,89.14,88.76,88.78,13969.0,62.1384,62.3131,62.0475,62.0615,13969.0
2015-11-16 10:00:00,88.76,88.94,88.7,88.78,12750.0,62.0475,62.1733,62.0055,62.0615,12750.0
2015-11-16 10:05:00,88.72,88.87,88.68,88.68,17535.0,62.0195,62.1244,61.9916,61.9916,17535.0
2015-11-16 10:10:00,88.68,88.99,88.6,88.97,12475.0,61.9916,62.2083,61.9356,62.1943,12475.0
2015-11-16 10:15:00,88.97,89.1,88.8,88.88,11348.0,62.1943,62.2852,62.0754,62.1314,11348.0
2015-11-16 10:20:00,88.86,89.14,88.75,89.04,34641.0,62.1174,62.3131,62.0405,62.2432,34641.0
2015-11-16 10:25:00,89.05,89.12,88.79,88.84,12366.0,62.2502,62.2991,62.0685,62.1034,12366.0
2015-11-16 10:30:00,88.81,88.83,88.63,88.63,22797.0,62.0824,62.0964,61.9566,61.9566,22797.0
2015-11-16 10:35:00,88.62,88.62,88.45,88.62,21626.0,61.9496,61.9496,61.8308,61.9496,21626.0
2015-11-16 10:40:00,88.62,88.67,88.51,88.6,15900.0,61.9496,61.9846,61.8727,61.9356,15900.0
2015-11-16 10:45:00,88.6,88.83,88.58,88.73,58341.0,61.9356,62.0964,61.9217,62.0265,58341.0
2015-11-16 10:50:00,88.71,88.76,88.51,88.51,50281.0,62.0125,62.0475,61.8727,61.8727,50281.0
2015-11-16 10:55:00,88.49,88.59,88.36,88.45,23883.0,61.8587,61.9286,61.7679,61.8308,23883.0
2015-11-16 11:00:00,88.46,88.65,88.4,88.4,19370.0,61.8378,61.9706,61.7958,61.7958,19370.0
2015-11-16 11:05:00,88.42,88.49,88.37,88.4,9293.0,61.8098,61.8587,61.7749,61.7958,9293.0
2015-11-16 11:10:00,88.41,88.55,88.33,88.39,17234.0,61.8028,61.9007,61.7469,61.7888,17234.0
2015-11-16 11:15:00,88.4,88.62,88.4,88.58,25767.0,61.7958,61.9496,61.7958,61.9217,25767.0
2015-11-16 11:20:00,88.61,88.81,88.59,88.81,77797.0,61.9426,62.0824,61.9286,62.0824,77797.0
2015-11-16 11:25:00,88.78,88.81,88.61,88.66,22850.0,62.0615,62.0824,61.9426,61.9776,22850.0
2015-11-16 11:30:00,88.69,88.95,88.68,88.79,28818.0,61.9985,62.1803,61.9916,62.0685,28818.0
2015-11-16 11:35:00,88.79,89.08,88.78,89.06,29304.0,62.0685,62.2712,62.0615,62.2572,29304.0
2015-11-16 11:40:00,89.05,89.29,89.05,89.27,16281.0,62.2502,62.418,62.2502,62.404,16281.0
2015-11-16 11:45:00,89.28,89.37,89.22,89.27,14614.0,62.411,62.4739,62.369,62.404,14614.0
2015-11-16 11:50:00,89.25,89.25,89.16,89.19,12868.0,62.39,62.39,62.3271,62.3481,12868.0
2015-11-16 11:55:00,89.19,89.24,89.05,89.09,13317.0,62.3481,62.383,62.2502,62.2782,13317.0
2015-11-16 12:00:00,89.13,89.34,89.09,89.23,15564.0,62.3061,62.4529,62.2782,62.376,15564.0
2015-11-16 12:05:00,89.28,89.44,89.21,89.34,23772.0,62.411,62.5228,62.3621,62.4529,23772.0
2015-11-16 12:10:00,89.37,89.38,89.28,89.28,12132.0,62.4739,62.4809,62.411,62.411,12132.0
2015-11-16 12:15:00,89.26,89.28,89.16,89.23,9339.0,62.397,62.411,62.3271,62.376,9339.0
2015-11-16 12:20:00,89.26,89.62,89.26,89.55,15306.0,62.397,62.6487,62.397,62.5997,15306.0
2015-11-16 12:25:00,89.58,89.6,89.43,89.43,14780.0,62.6207,62.6347,62.5158,62.5158,14780.0
2015-11-16 12:30:00,89.44,89.52,89.39,89.47,41896.0,62.5228,62.5788,62.4879,62.5438,41896.0
2015-11-16 12:35:00,89.47,89.59,89.44,89.52,16197.0,62.5438,62.6277,62.5228,62.5788,16197.0
2015-11-16 12:40:00,89.48,89.64,89.48,89.57,20076.0,62.5508,62.6626,62.5508,62.6137,20076.0
2015-11-16 12:45:00,89.56,89.61,89.36,89.36,14816.0,62.6067,62.6417,62.4669,62.4669,14816.0
2015-11-16 12:50:00,89.38,89.4,89.23,89.35,21292.0,62.4809,62.4949,62.376,62.4599,21292.0
2015-11-16 12:55:00,89.36,89.41,89.3,89.41,14992.0,62.4669,62.5019,62.425,62.5019,14992.0
2015-11-16 13:00:00,89.44,89.57,89.42,89.55,15920.0,62.5228,62.6137,62.5089,62.5997,15920.0
2015-11-16 13:05:00,89.56,89.63,89.49,89.61,19463.0,62.6067,62.6557,62.5578,62.6417,19463.0
2015-11-16 13:10:00,89.59,89.78,89.58,89.73,16358.0,62.6277,62.7605,62.6207,62.7256,16358.0
2015-11-16 13:15:00,89.76,89.92,89.75,89.92,20749.0,62.7465,62.8584,62.7395,62.8584,20749.0
2015-11-16 13:20:00,89.89,90.0,89.87,90.0,23739.0,62.8374,62.9143,62.8234,62.9143,23739.0
2015-11-16 13:25:00,90.0,90.01,89.81,89.83,33666.0,62.9143,62.9213,62.7815,62.7955,33666.0
2015-11-16 13:30:00,89.84,89.93,89.79,89.82,17617.0,62.8025,62.8654,62.7675,62.7885,17617.0
2015-11-16 13:35:00,89.8,89.96,89.79,89.88,18831.0,62.7745,62.8863,62.7675,62.8304,18831.0
2015-11-16 13:40:00,89.88,90.06,89.86,89.98,43208.0,62.8304,62.9562,62.8164,62.9003,43208.0
2015-11-16 13:45:00,89.99,90.1,89.98,90.07,20387.0,62.9073,62.9842,62.9003,62.9632,20387.0
2015-11-16 13:50:00,90.08,90.26,90.08,90.26,26256.0,62.9702,63.0961,62.9702,63.0961,26256.0
2015-11-16 13:55:00,90.29,90.29,90.1,90.26,17036.0,63.117,63.117,62.9842,63.0961,17036.0
2015-11-16 14:00:00,90.26,90.34,90.2,90.25,26253.0,63.0961,63.152,63.0541,63.0891,26253.0
2015-11-16 14:05:00,90.24,90.26,90.1,90.15,25802.0,63.0821,63.0961,62.9842,63.0192,25802.0
2015-11-16 14:10:00,90.13,90.19,90.08,90.16,19997.0,63.0052,63.0471,62.9702,63.0261,19997.0
2015-11-16 14:15:00,90.17,90.2,90.12,90.17,18045.0,63.0331,63.0541,62.9982,63.0331,18045.0
2015-11-16 14:20:00,90.17,90.23,90.16,90.2,18523.0,63.0331,63.0751,63.0261,63.0541,18523.0
2015-11-16 14:25:00,90.21,90.23,90.09,90.11,20370.0,63.0611,63.0751,62.9772,62.9912,20370.0
2015-11-16 14:30:00,90.1,90.31,90.09,90.31,19996.0,62.9842,63.131,62.9772,63.131,19996.0
2015-11-16 14:35:00,90.31,90.34,90.23,90.26,23610.0,63.131,63.152,63.0751,63.0961,23610.0
2015-11-16 14:40:00,90.28,90.38,90.23,90.38,35091.0,63.11,63.1799,63.0751,63.1799,35091.0
2015-11-16 14:45:00,90.39,90.39,90.21,90.25,39789.0,63.1869,63.1869,63.0611,63.0891,39789.0
2015-11-16 14:50:00,90.26,90.28,90.15,90.26,25657.0,63.0961,63.11,63.0192,63.0961,25657.0
2015-11-16 14:55:00,90.26,90.3,90.22,90.3,44929.0,63.0961,63.124,63.0681,63.124,44929.0
2015-11-16 15:00:00,90.3,90.64,90.3,90.64,30213.0,63.124,63.3617,63.124,63.3617,30213.0
2015-11-16 15:05:00,90.62,90.76,90.58,90.71,22477.0,63.3477,63.4456,63.3197,63.4106,22477.0
2015-11-16 15:10:00,90.69,90.71,90.61,90.66,25781.0,63.3966,63.4106,63.3407,63.3757,25781.0
2015-11-16 15:15:00,90.66,90.73,90.58,90.7,27813.0,63.3757,63.4246,63.3197,63.4036,27813.0
2015-11-16 15:20:00,90.7,90.94,90.7,90.88,33851.0,63.4036,63.5714,63.4036,63.5295,33851.0
2015-11-16 15:25:00,90.91,91.0,90.8,90.8,29415.0,63.5504,63.6133,63.4735,63.4735,29415.0
2015-11-16 15:30:00,90.83,90.93,90.83,90.87,39250.0,63.4945,63.5644,63.4945,63.5225,39250.0
2015-11-16 15:35:00,90.87,91.04,90.87,90.97,40217.0,63.5225,63.6413,63.5225,63.5924,40217.0
2015-11-16 15:40:00,90.97,91.06,90.84,90.93,56211.0,63.5924,63.6553,63.5015,63.5644,56211.0
2015-11-16 15:45:00,90.92,91.0,90.85,90.88,70756.0,63.5574,63.6133,63.5085,63.5295,70756.0
2015-11-16 15:50:00,90.88,90.98,90.82,90.95,66203.0,63.5295,63.5994,63.4875,63.5784,66203.0
2015-11-16 15:55:00,90.96,91.1,90.9,91.06,134828.0,63.5854,63.6833,63.5434,63.6553,134828.0
2015-11-17 09:30:00,90.77,91.07,90.7,90.8,64791.0,63.4526,63.6623,63.4036,63.4735,64791.0
2015-11-17 09:35:00,90.83,90.93,90.58,90.61,26463.0,63.4945,63.5644,63.3197,63.3407,26463.0
2015-11-17 09:40:00,90.56,90.72,90.53,90.62,13412.0,63.3058,63.4176,63.2848,63.3477,13412.0
2015-11-17 09:45:00,90.62,91.06,90.62,90.69,15031.0,63.3477,63.6553,63.3477,63.3966,15031.0
2015-11-17 09:50:00,90.69,91.22,90.49,90.7,35462.0,63.3966,63.7671,63.2568,63.4036,35462.0
2015-11-17 09:55:00,90.85,91.24,90.72,91.24,35490.0,63.5085,63.7811,63.4176,63.7811,35490.0
2015-11-17 10:00:00,91.24,91.25,90.84,90.9,47685.0,63.7811,63.7881,63.5015,63.5434,47685.0
2015-11-17 10:05:00,90.88,91.06,90.64,91.06,17958.0,63.5295,63.6553,63.3617,63.6553,17958.0
2015-11-17 10:10:00,91.04,91.17,90.83,90.92,24839.0,63.6413,63.7322,63.4945,63.5574,24839.0
2015-11-17 10:15:00,90.9,91.06,90.88,90.99,25026.0,63.5434,63.6553,63.5295,63.6064,25026.0
2015-11-17 10:20:00,90.99,91.01,90.72,90.74,27484.0,63.6064,63.6203,63.4176,63.4316,27484.0
2015-11-17 10:25:00,90.77,91.04,90.59,91.0,14978.0,63.4526,63.6413,63.3267,63.6133,14978.0
2015-11-17 10:30:00,90.98,91.16,90.88,91.12,12366.0,63.5994,63.7252,63.5295,63.6972,12366.0
2015-11-17 10:35:00,91.14,91.34,90.97,91.31,15049.0,63.7112,63.851,63.5924,63.8301,15049.0
2015-11-17 10:40:00,91.36,91.38,91.27,91.29,11912.0,63.865,63.879,63.8021,63.8161,11912.0
2015-11-17 10:45:00,91.28,91.45,91.28,91.45,17360.0,63.8091,63.9279,63.8091,63.9279,17360.0
2015-11-17 10:50:00,91.44,91.45,91.3,91.37,12153.0,63.9209,63.9279,63.8231,63.872,12153.0
2015-11-17 10:55:00,91.33,91.43,91.09,91.12,16681.0,63.844,63.9139,63.6763,63.6972,16681.0
2015-11-17 11:00:00,91.11,91.28,91.08,91.27,15881.0,63.6902,63.8091,63.6693,63.8021,15881.0
2015-11-17 11:05:00,91.28,91.45,91.25,91.45,23981.0,63.8091,63.9279,63.7881,63.9279,23981.0
2015-11-17 11:10:00,91.45,91.62,91.43,91.54,32738.0,63.9279,64.0468,63.9139,63.9908,32738.0
2015-11-17 11:15:00,91.55,91.82,91.54,91.8,25355.0,63.9978,64.1866,63.9908,64.1726,25355.0
2015-11-17 11:20:00,91.83,91.83,91.63,91.69,10057.0,64.1936,64.1936,64.0537,64.0957,10057.0
2015-11-17 11:25:00,91.69,91.72,91.58,91.69,11882.0,64.0957,64.1167,64.0188,64.0957,11882.0
2015-11-17 11:30:00,91.68,91.85,91.62,91.77,18310.0,64.0887,64.2075,64.0468,64.1516,18310.0
2015-11-17 11:35:00,91.76,91.79,91.51,91.58,14468.0,64.1446,64.1656,63.9699,64.0188,14468.0
2015-11-17 11:40:00,91.58,91.71,91.56,91.65,16464.0,64.0188,64.1097,64.0048,64.0677,16464.0
2015-11-17 11:45:00,91.66,91.66,91.57,91.65,16659.0,64.0747,64.0747,64.0118,64.0677,16659.0
2015-11-17 11:50:00,91.64,91.89,91.63,91.88,20728.0,64.0607,64.2355,64.0537,64.2285,20728.0
2015-11-17 11:55:00,91.82,91.9,91.79,91.89,19763.0,64.1866,64.2425,64.1656,64.2355,19763.0
2015-11-17 12:00:00,91.87,91.95,91.81,91.91,16011.0,64.2215,64.2774,64.1796,64.2495,16011.0
2015-11-17 12:05:00,91.92,91.97,91.85,91.89,16292.0,64.2565,64.2914,64.2075,64.2355,16292.0
2015-11-17 12:10:00,91.91,91.98,91.87,91.9,9807.0,64.2495,64.2984,64.2215,64.2425,9807.0
2015-11-17 12:15:00,91.93,91.97,91.85,91.86,10164.0,64.2635,64.2914,64.2075,64.2145,10164.0
2015-11-17 12:20:00,91.87,91.87,91.75,91.78,17153.0,64.2215,64.2215,64.1376,64.1586,17153.0
2015-11-17 12:25:00,91.77,91.86,91.68,91.8,24728.0,64.1516,64.2145,64.0887,64.1726,24728.0
2015-11-17 12:30:00,91.8,91.9,91.8,91.9,11748.0,64.1726,64.2425,64.1726,64.2425,11748.0
2015-11-17 12:35:00,91.91,91.94,91.71,91.76,26576.0,64.2495,64.2705,64.1097,64.1446,26576.0
2015-11-17 12:40:00,91.72,91.75,91.59,91.66,25057.0,64.1167,64.1376,64.0258,64.0747,25057.0
2015-11-17 12:45:00,91.65,91.72,91.62,91.68,9026.0,64.0677,64.1167,64.0468,64.0887,9026.0
2015-11-17 12:50:00,91.7,91.75,91.61,91.63,17441.0,64.1027,64.1376,64.0398,64.0537,17441.0
2015-11-17 12:55:00,91.64,91.86,91.64,91.83,8608.0,64.0607,64.2145,64.0607,64.1936,8608.0
2015-11-17 13:00:00,91.82,91.97,91.79,91.92,10548.0,64.1866,64.2914,64.1656,64.2565,10548.0
2015-11-17 13:05:00,91.91,91.97,91.84,91.86,17911.0,64.2495,64.2914,64.2005,64.2145,17911.0
2015-11-17 13:10:00,91.87,91.95,91.78,91.93,9983.0,64.2215,64.2774,64.1586,64.2635,9983.0
2015-11-17 13:15:00,91.92,91.92,91.75,91.75,7300.0,64.2565,64.2565,64.1376,64.1376,7300.0
2015-11-17 13:20:00,91.79,91.82,91.67,91.7,14504.0,64.1656,64.1866,64.0817,64.1027,14504.0
2015-11-17 13:25:00,91.7,91.76,91.53,91.57,35658.0,64.1027,64.1446,63.9838,64.0118,35658.0
2015-11-17 13:30:00,91.54,91.59,91.45,91.53,30638.0,63.9908,64.0258,63.9279,63.9838,30638.0
2015-11-17 13:35:00,91.54,91.62,91.34,91.38,23560.0,63.9908,64.0468,63.851,63.879,23560.0
2015-11-17 13:40:00,91.39,91.59,91.37,91.52,18292.0,63.886,64.0258,63.872,63.9769,18292.0
2015-11-17 13:45:00,91.56,91.68,91.48,91.53,10041.0,64.0048,64.0887,63.9489,63.9838,10041.0
2015-11-17 13:50:00,91.52,91.65,91.47,91.61,10207.0,63.9769,64.0677,63.9419,64.0398,10207.0
2015-11-17 13:55:00,91.6,91.69,91.58,91.66,14875.0,64.0328,64.0957,64.0188,64.0747,14875.0
2015-11-17 14:00:00,91.64,91.66,91.49,91.49,7108.0,64.0607,64.0747,63.9559,63.9559,7108.0
2015-11-17 14:05:00,91.47,91.79,91.44,91.78,18027.0,63.9419,64.1656,63.9209,64.1586,18027.0
2015-11-17 14:10:00,91.75,91.93,91.72,91.87,14106.0,64.1376,64.2635,64.1167,64.2215,14106.0
2015-11-17 14:15:00,91.89,91.91,91.61,91.65,27081.0,64.2355,64.2495,64.0398,64.0677,27081.0
2015-11-17 14:20:00,91.64,91.65,91.35,91.35,11573.0,64.0607,64.0677,63.858,63.858,11573.0
2015-11-17 14:25:00,91.35,91.37,91.25,91.29,20429.0,63.858,63.872,63.7881,63.8161,20429.0
2015-11-17 14:30:00,91.28,91.28,91.1,91.19,16585.0,63.8091,63.8091,63.6833,63.7462,16585.0
2015-11-17 14:35:00,91.21,91.38,91.2,91.36,29939.0,63.7601,63.879,63.7532,63.865,29939.0
2015-11-17 14:40:00,91.37,91.46,91.12,91.17,47733.0,63.872,63.9349,63.6972,63.7322,47733.0
2015-11-17 14:45:00,91.17,91.34,91.11,91.34,28404.0,63.7322,63.851,63.6902,63.851,28404.0
2015-11-17 14:50:00,91.35,91.44,91.13,91.23,12917.0,63.858,63.9209,63.7042,63.7741,12917.0
2015-11-17 14:55:00,91.23,91.53,91.2,91.53,17270.0,63.7741,63.9838,63.7532,63.9838,17270.0
2015-11-17 15:00:00,91.5,91.52,91.18,91.21,18049.0,63.9629,63.9769,63.7392,63.7601,18049.0
2015-11-17 15:05:00,91.2,91.33,91.14,91.15,19687.0,63.7532,63.844,63.7112,63.7182,19687.0
2015-11-17 15:10:00,91.15,91.22,90.94,91.12,30301.0,63.7182,63.7671,63.5714,63.6972,30301.0
2015-11-17 15:15:00,91.11,91.17,91.02,91.03,12616.0,63.6902,63.7322,63.6273,63.6343,12616.0
2015-11-17 15:20:00,91.02,91.2,91.0,91.07,25463.0,63.6273,63.7532,63.6133,63.6623,25463.0
2015-11-17 15:25:00,91.1,91.2,91.02,91.2,22706.0,63.6833,63.7532,63.6273,63.7532,22706.0
2015-11-17 15:30:00,91.19,91.38,91.12,91.35,24112.0,63.7462,63.879,63.6972,63.858,24112.0
2015-11-17 15:35:00,91.37,91.46,91.2,91.23,30885.0,63.872,63.9349,63.7532,63.7741,30885.0
2015-11-17 15:40:00,91.22,91.42,91.21,91.28,34768.0,63.7671,63.9069,63.7601,63.8091,34768.0
2015-11-17 15:45:00,91.28,91.32,91.07,91.11,47420.0,63.8091,63.837,63.6623,63.6902,47420.0
2015-11-17 15:50:00,91.09,91.33,91.09,91.21,58542.0,63.6763,63.844,63.6763,63.7601,58542.0
2015-11-17 15:55:00,91.2,91.27,91.06,91.14,110151.0,63.7532,63.8021,63.6553,63.7112,110151.0
2015-11-18 09:30:00,91.28,92.12,91.28,92.12,47708.0,63.8091,64.3963,63.8091,64.3963,47708.0
2015-11-18 09:35:00,92.14,92.2,91.95,92.2,21645.0,64.4103,64.4522,64.2774,64.4522,21645.0
2015-11-18 09:40:00,92.22,92.5,92.01,92.32,17034.0,64.4662,64.6619,64.3194,64.5361,17034.0
2015-11-18 09:45:00,92.32,92.42,92.07,92.07,8334.0,64.5361,64.606,64.3613,64.3613,8334.0
2015-11-18 09:50:00,92.07,92.28,91.86,92.23,10295.0,64.3613,64.5081,64.2145,64.4732,10295.0
2015-11-18 09:55:00,92.21,92.26,91.9,91.9,5962.0,64.4592,64.4941,64.2425,64.2425,5962.0
2015-11-18 10:00:00,91.93,92.02,91.75,92.02,12113.0,64.2635,64.3264,64.1376,64.3264,12113.0
2015-11-18 10:05:00,91.99,92.04,91.88,91.94,10127.0,64.3054,64.3404,64.2285,64.2705,10127.0
2015-11-18 10:10:00,91.88,91.89,91.64,91.66,19946.0,64.2285,64.2355,64.0607,64.0747,19946.0
2015-11-18 10:15:00,91.64,91.89,91.64,91.75,47569.0,64.0607,64.2355,64.0607,64.1376,47569.0
2015-11-18 10:20:00,91.78,91.93,91.72,91.91,10557.0,64.1586,64.2635,64.1167,64.2495,10557.0
2015-11-18 10:25:00,91.89,91.89,91.53,91.57,9000.0,64.2355,64.2355,63.9838,64.0118,9000.0
2015-11-18 10:30:00,91.58,91.59,91.3,91.34,21468.0,64.0188,64.0258,63.8231,63.851,21468.0
2015-11-18 10:35:00,91.34,91.55,91.26,91.52,16123.0,63.851,63.9978,63.7951,63.9769,16123.0
2015-11-18 10:40:00,91.51,91.94,91.5,91.94,14600.0,63.9699,64.2705,63.9629,64.2705,14600.0
2015-11-18 10:45:00,91.92,91.93,91.56,91.66,36702.0,64.2565,64.2635,64.0048,64.0747,36702.0
2015-11-18 10:50:00,91.65,91.79,91.5,91.78,31962.0,64.0677,64.1656,63.9629,64.1586,31962.0
2015-11-18 10:55:00,91.75,92.1,91.73,92.07,19643.0,64.1376,64.3823,64.1237,64.3613,19643.0
2015-11-18 11:00:00,92.01,92.04,91.72,91.76,6625.0,64.3194,64.3404,64.1167,64.1446,6625.0
2015-11-18 11:05:00,91.81,91.81,91.58,91.64,11741.0,64.1796,64.1796,64.0188,64.0607,11741.0
2015-11-18 11:10:00,91.67,91.8,91.46,91.78,13427.0,64.0817,64.1726,63.9349,64.1586,13427.0
2015-11-18 11:15:00,91.8,91.82,91.64,91.64,8966.0,64.1726,64.1866,64.0607,64.0607,8966.0
2015-11-18 11:20:00,91.66,91.69,91.45,91.45,9804.0,64.0747,64.0957,63.9279,63.9279,9804.0
2015-11-18 11:25:00,91.48,91.51,91.27,91.44,17383.0,63.9489,63.9699,63.8021,63.9209,17383.0
2015-11-18 11:30:00,91.41,91.61,91.41,91.61,7800.0,63.9,64.0398,63.9,64.0398,7800.0
2015-11-18 11:35:00,91.61,91.71,91.59,91.66,12759.0,64.0398,64.1097,64.0258,64.0747,12759.0
2015-11-18 11:40:00,91.65,91.81,91.56,91.77,12300.0,64.0677,64.1796,64.0048,64.1516,12300.0
2015-11-18 11:45:00,91.79,91.92,91.79,91.86,19836.0,64.1656,64.2565,64.1656,64.2145,19836.0
2015-11-18 11:50:00,91.82,91.82,91.57,91.57,9275.0,64.1866,64.1866,64.0118,64.0118,9275.0
2015-11-18 11:55:00,91.57,91.59,91.44,91.52,12330.0,64.0118,64.0258,63.9209,63.9769,12330.0
2015-11-18 12:00:00,91.53,91.6,91.5,91.59,13574.0,63.9838,64.0328,63.9629,64.0258,13574.0
2015-11-18 12:05:00,91.62,91.62,91.31,91.31,12437.0,64.0468,64.0468,63.8301,63.8301,12437.0
2015-11-18 12:10:00,91.31,91.64,91.27,91.64,6034.0,63.8301,64.0607,63.8021,64.0607,6034.0
2015-11-18 12:15:00,91.65,91.81,91.65,91.8,13454.0,64.0677,64.1796,64.0677,64.1726,13454.0
2015-11-18 12:20:00,91.78,91.89,91.64,91.66,11623.0,64.1586,64.2355,64.0607,64.0747,11623.0
2015-11-18 12:25:00,91.61,91.65,91.53,91.61,9243.0,64.0398,64.0677,63.9838,64.0398,9243.0
2015-11-18 12:30:00,91.6,91.61,91.46,91.51,11484.0,64.0328,64.0398,63.9349,63.9699,11484.0
2015-11-18 12:35:00,91.51,91.56,91.45,91.45,11315.0,63.9699,64.0048,63.9279,63.9279,11315.0
2015-11-18 12:40:00,91.46,91.47,91.26,91.26,18980.0,63.9349,63.9419,63.7951,63.7951,18980.0
2015-11-18 12:45:00,91.28,91.43,91.27,91.4,6153.0,63.8091,63.9139,63.8021,63.893,6153.0
2015-11-18 12:50:00,91.41,91.49,91.4,91.47,7387.0,63.9,63.9559,63.893,63.9419,7387.0
2015-11-18 12:55:00,91.49,91.5,91.44,91.46,6778.0,63.9559,63.9629,63.9209,63.9349,6778.0
2015-11-18 13:00:00,91.47,91.55,91.42,91.55,12640.0,63.9419,63.9978,63.9069,63.9978,12640.0
2015-11-18 13:05:00,91.56,91.66,91.56,91.64,6917.0,64.0048,64.0747,64.0048,64.0607,6917.0
2015-11-18 13:10:00,91.62,91.79,91.62,91.74,6319.0,64.0468,64.1656,64.0468,64.1306,6319.0
2015-11-18 13:15:00,91.73,91.76,91.56,91.64,7341.0,64.1237,64.1446,64.0048,64.0607,7341.0
2015-11-18 13:20:00,91.63,91.75,91.59,91.67,6334.0,64.0537,64.1376,64.0258,64.0817,6334.0
2015-11-18 13:25:00,91.67,91.74,91.53,91.54,12076.0,64.0817,64.1306,63.9838,63.9908,12076.0
2015-11-18 13:30:00,91.51,91.55,91.37,91.4,6921.0,63.9699,63.9978,63.872,63.893,6921.0
2015-11-18 13:35:00,91.37,91.55,91.33,91.51,10540.0,63.872,63.9978,63.844,63.9699,10540.0
2015-11-18 13:40:00,91.54,91.68,91.52,91.66,8403.0,63.9908,64.0887,63.9769,64.0747,8403.0
2015-11-18 13:45:00,91.66,91.68,91.57,91.57,6723.0,64.0747,64.0887,64.0118,64.0118,6723.0
2015-11-18 13:50:00,91.58,91.6,91.5,91.5,14752.0,64.0188,64.0328,63.9629,63.9629,14752.0
2015-11-18 13:55:00,91.52,91.57,91.46,91.5,13445.0,63.9769,64.0118,63.9349,63.9629,13445.0
2015-11-18 14:00:00,91.47,91.66,91.42,91.56,26759.0,63.9419,64.0747,63.9069,64.0048,26759.0
2015-11-18 14:05:00,91.56,91.93,91.56,91.86,10978.0,64.0048,64.2635,64.0048,64.2145,10978.0
2015-11-18 14:10:00,91.89,92.23,91.89,92.02,20871.0,64.2355,64.4732,64.2355,64.3264,20871.0
2015-11-18 14:15:00,92.04,92.05,91.91,91.92,8624.0,64.3404,64.3473,64.2495,64.2565,8624.0
2015-11-18 14:20:00,91.92,91.98,91.82,91.83,6740.0,64.2565,64.2984,64.1866,64.1936,6740.0
2015-11-18 14:25:00,91.9,91.96,91.78,91.84,11624.0,64.2425,64.2844,64.1586,64.2005,11624.0
2015-11-18 14:30:00,91.85,91.85,91.67,91.75,11714.0,64.2075,64.2075,64.0817,64.1376,11714.0
2015-11-18 14:35:00,91.73,91.85,91.72,91.85,36215.0,64.1237,64.2075,64.1167,64.2075,36215.0
2015-11-18 14:40:00,91.85,92.05,91.85,92.01,10903.0,64.2075,64.3473,64.2075,64.3194,10903.0
2015-11-18 14:45:00,92.03,92.03,91.94,91.98,11998.0,64.3334,64.3334,64.2705,64.2984,11998.0
2015-11-18 14:50:00,91.99,92.21,91.99,92.2,15909.0,64.3054,64.4592,64.3054,64.4522,15909.0
2015-11-18 14:55:00,92.18,92.32,92.17,92.32,13610.0,64.4382,64.5361,64.4312,64.5361,13610.0
2015-11-18 15:00:00,92.32,92.32,92.22,92.29,13122.0,64.5361,64.5361,64.4662,64.5151,13122.0
2015-11-18 15:05:00,92.29,92.39,92.28,92.32,17163.0,64.5151,64.585,64.5081,64.5361,17163.0
2015-11-18 15:10:00,92.34,92.51,92.31,92.51,20924.0,64.5501,64.6689,64.5291,64.6689,20924.0
2015-11-18 15:15:00,92.52,92.69,92.48,92.55,29019.0,64.6759,64.7947,64.6479,64.6969,29019.0
2015-11-18 15:20:00,92.53,92.59,92.37,92.44,22806.0,64.6829,64.7248,64.571,64.62,22806.0
2015-11-18 15:25:00,92.41,92.47,92.4,92.41,27417.0,64.599,64.6409,64.592,64.599,27417.0
2015-11-18 15:30:00,92.42,92.52,92.34,92.51,36910.0,64.606,64.6759,64.5501,64.6689,36910.0
2015-11-18 15:35:00,92.53,92.53,92.41,92.46,33449.0,64.6829,64.6829,64.599,64.634,33449.0
2015-11-18 15:40:00,92.45,92.59,92.43,92.48,35721.0,64.627,64.7248,64.613,64.6479,35721.0
2015-11-18 15:45:00,92.47,92.62,92.45,92.62,43610.0,64.6409,64.7458,64.627,64.7458,43610.0
2015-11-18 15:50:00,92.61,92.68,92.54,92.68,49280.0,64.7388,64.7877,64.6899,64.7877,49280.0
2015-11-18 15:55:00,92.68,92.72,92.52,92.55,105843.0,64.7877,64.8157,64.6759,64.6969,105843.0
2015-11-19 09:30:00,92.36,92.53,92.08,92.4,37668.0,64.5641,64.6829,64.3683,64.592,37668.0
2015-11-19 09:35:00,92.4,92.63,92.31,92.62,37284.0,64.592,64.7528,64.5291,64.7458,37284.0
2015-11-19 09:40:00,92.55,92.65,92.38,92.56,12044.0,64.6969,64.7668,64.578,64.7039,12044.0
2015-11-19 09:45:00,92.63,92.93,92.63,92.86,14378.0,64.7528,64.9625,64.7528,64.9136,14378.0
2015-11-19 09:50:00,92.8,92.92,92.65,92.71,10594.0,64.8716,64.9555,64.7668,64.8087,10594.0
2015-11-19 09:55:00,92.77,92.98,92.67,92.89,46416.0,64.8507,64.9975,64.7808,64.9345,46416.0
2015-11-19 10:00:00,92.84,92.86,92.54,92.61,30943.0,64.8996,64.9136,64.6899,64.7388,30943.0
2015-11-19 10:05:00,92.66,92.84,92.59,92.79,12588.0,64.7738,64.8996,64.7248,64.8646,12588.0
2015-11-19 10:10:00,92.82,92.9,92.72,92.75,32230.0,64.8856,64.9415,64.8157,64.8367,32230.0
2015-11-19 10:15:00,92.75,92.85,92.63,92.66,19095.0,64.8367,64.9066,64.7528,64.7738,19095.0
2015-11-19 10:20:00,92.66,92.82,92.63,92.66,14615.0,64.7738,64.8856,64.7528,64.7738,14615.0
2015-11-19 10:25:00,92.67,92.7,92.48,92.51,53381.0,64.7808,64.8017,64.6479,64.6689,53381.0
2015-11-19 10:30:00,92.52,92.67,92.44,92.46,18417.0,64.6759,64.7808,64.62,64.634,18417.0
2015-11-19 10:35:00,92.42,92.52,92.29,92.48,33283.0,64.606,64.6759,64.5151,64.6479,33283.0
2015-11-19 10:40:00,92.47,92.62,92.45,92.51,21140.0,64.6409,64.7458,64.627,64.6689,21140.0
2015-11-19 10:45:00,92.51,92.56,92.45,92.52,9093.0,64.6689,64.7039,64.627,64.6759,9093.0
2015-11-19 10:50:00,92.51,92.55,92.39,92.39,22562.0,64.6689,64.6969,64.585,64.585,22562.0
2015-11-19 10:55:00,92.42,92.43,92.25,92.29,14485.0,64.606,64.613,64.4872,64.5151,14485.0
2015-11-19 11:00:00,92.28,92.28,91.94,92.1,53716.0,64.5081,64.5081,64.2705,64.3823,53716.0
2015-11-19 11:05:00,92.12,92.29,92.12,92.22,82545.0,64.3963,64.5151,64.3963,64.4662,82545.0
2015-11-19 11:10:00,92.23,92.39,92.23,92.32,28581.0,64.4732,64.585,64.4732,64.5361,28581.0
2015-11-19 11:15:00,92.32,92.35,92.22,92.25,14456.0,64.5361,64.5571,64.4662,64.4872,14456.0
2015-11-19 11:20:00,92.27,92.31,92.12,92.26,18997.0,64.5011,64.5291,64.3963,64.4941,18997.0
2015-11-19 11:25:00,92.31,92.41,92.29,92.31,12310.0,64.5291,64.599,64.5151,64.5291,12310.0
2015-11-19 11:30:00,92.25,92.37,92.2,92.26,14011.0,64.4872,64.571,64.4522,64.4941,14011.0
2015-11-19 11:35:00,92.24,92.24,92.09,92.09,11143.0,64.4802,64.4802,64.3753,64.3753,11143.0
2015-11-19 11:40:00,92.02,92.08,92.01,92.05,24774.0,64.3264,64.3683,64.3194,64.3473,24774.0
2015-11-19 11:45:00,92.04,92.17,92.02,92.05,12326.0,64.3404,64.4312,64.3264,64.3473,12326.0
2015-11-19 11:50:00,92.01,92.02,91.83,91.85,9888.0,64.3194,64.3264,64.1936,64.2075,9888.0
2015-11-19 11:55:00,91.85,92.03,91.82,92.0,148622.0,64.2075,64.3334,64.1866,64.3124,148622.0
2015-11-19 12:00:00,92.01,92.13,92.0,92.12,13226.0,64.3194,64.4033,64.3124,64.3963,13226.0
2015-11-19 12:05:00,92.09,92.09,91.78,91.78,6962.0,64.3753,64.3753,64.1586,64.1586,6962.0
2015-11-19 12:10:00,91.8,91.84,91.75,91.75,7959.0,64.1726,64.2005,64.1376,64.1376,7959.0
2015-11-19 12:15:00,91.78,91.92,91.71,91.86,12670.0,64.1586,64.2565,64.1097,64.2145,12670.0
2015-11-19 12:20:00,91.85,91.91,91.68,91.71,8748.0,64.2075,64.2495,64.0887,64.1097,8748.0
2015-11-19 12:25:00,91.72,91.76,91.63,91.67,8114.0,64.1167,64.1446,64.0537,64.0817,8114.0
2015-11-19 12:30:00,91.66,91.82,91.65,91.78,15474.0,64.0747,64.1866,64.0677,64.1586,15474.0
2015-11-19 12:35:00,91.78,91.93,91.77,91.9,10058.0,64.1586,64.2635,64.1516,64.2425,10058.0
2015-11-19 12:40:00,91.88,92.07,91.81,92.06,17900.0,64.2285,64.3613,64.1796,64.3543,17900.0
2015-11-19 12:45:00,92.08,92.19,92.08,92.18,10253.0,64.3683,64.4452,64.3683,64.4382,10253.0
2015-11-19 12:50:00,92.16,92.28,92.15,92.28,8864.0,64.4242,64.5081,64.4173,64.5081,8864.0
2015-11-19 12:55:00,92.26,92.45,92.25,92.41,31817.0,64.4941,64.627,64.4872,64.599,31817.0
2015-11-19 13:00:00,92.44,92.45,92.35,92.39,11265.0,64.62,64.627,64.5571,64.585,11265.0
2015-11-19 13:05:00,92.38,92.47,92.35,92.36,6329.0,64.578,64.6409,64.5571,64.5641,6329.0
2015-11-19 13:10:00,92.39,92.39,92.26,92.35,8900.0,64.585,64.585,64.4941,64.5571,8900.0
2015-11-19 13:15:00,92.37,92.4,92.32,92.39,10382.0,64.571,64.592,64.5361,64.585,10382.0
2015-11-19 13:20:00,92.36,92.44,92.27,92.44,14339.0,64.5641,64.62,64.5011,64.62,14339.0
2015-11-19 13:25:00,92.44,92.46,92.35,92.37,5497.0,64.62,64.634,64.5571,64.571,5497.0
2015-11-19 13:30:00,92.37,92.43,92.35,92.39,8033.0,64.571,64.613,64.5571,64.585,8033.0
2015-11-19 13:35:00,92.36,92.41,92.36,92.39,8437.0,64.5641,64.599,64.5641,64.585,8437.0
2015-11-19 13:40:00,92.38,92.57,92.36,92.53,89501.0,64.578,64.7109,64.5641,64.6829,89501.0
2015-11-19 13:45:00,92.53,92.66,92.51,92.55,12469.0,64.6829,64.7738,64.6689,64.6969,12469.0
2015-11-19 13:50:00,92.58,92.61,92.5,92.53,11345.0,64.7178,64.7388,64.6619,64.6829,11345.0
2015-11-19 13:55:00,92.56,92.56,92.44,92.44,13340.0,64.7039,64.7039,64.62,64.62,13340.0
2015-11-19 14:00:00,92.45,92.49,92.22,92.24,56201.0,64.627,64.6549,64.4662,64.4802,56201.0
2015-11-19 14:05:00,92.26,92.34,92.26,92.28,14795.0,64.4941,64.5501,64.4941,64.5081,14795.0
2015-11-19 14:10:00,92.28,92.31,92.17,92.18,23147.0,64.5081,64.5291,64.4312,64.4382,23147.0
2015-11-19 14:15:00,92.18,92.3,92.18,92.28,11428.0,64.4382,64.5221,64.4382,64.5081,11428.0
2015-11-19 14:20:00,92.29,92.39,92.25,92.3,13678.0,64.5151,64.585,64.4872,64.5221,13678.0
2015-11-19 14:25:00,92.28,92.37,92.28,92.33,10541.0,64.5081,64.571,64.5081,64.5431,10541.0
2015-11-19 14:30:00,92.32,92.45,92.32,92.42,9876.0,64.5361,64.627,64.5361,64.606,9876.0
2015-11-19 14:35:00,92.42,92.43,92.33,92.39,8809.0,64.606,64.613,64.5431,64.585,8809.0
2015-11-19 14:40:00,92.41,92.54,92.38,92.5,12442.0,64.599,64.6899,64.578,64.6619,12442.0
2015-11-19 14:45:00,92.51,92.54,92.47,92.47,11640.0,64.6689,64.6899,64.6409,64.6409,11640.0
2015-11-19 14:50:00,92.48,92.59,92.48,92.54,6668.0,64.6479,64.7248,64.6479,64.6899,6668.0
2015-11-19 14:55:00,92.54,92.67,92.53,92.65,11164.0,64.6899,64.7808,64.6829,64.7668,11164.0
2015-11-19 15:00:00,92.64,92.67,92.54,92.56,11284.0,64.7598,64.7808,64.6899,64.7039,11284.0
2015-11-19 15:05:00,92.57,92.6,92.43,92.46,12795.0,64.7109,64.7318,64.613,64.634,12795.0
2015-11-19 15:10:00,92.44,92.46,92.34,92.38,13642.0,64.62,64.634,64.5501,64.578,13642.0
2015-11-19 15:15:00,92.38,92.44,92.35,92.38,11947.0,64.578,64.62,64.5571,64.578,11947.0
2015-11-19 15:20:00,92.4,92.43,92.36,92.39,18807.0,64.592,64.613,64.5641,64.585,18807.0
2015-11-19 15:25:00,92.41,92.44,92.38,92.43,10111.0,64.599,64.62,64.578,64.613,10111.0
2015-11-19 15:30:00,92.41,92.46,92.32,92.34,46763.0,64.599,64.634,64.5361,64.5501,46763.0
2015-11-19 15:35:00,92.35,92.4,92.2,92.2,26231.0,64.5571,64.592,64.4522,64.4522,26231.0
2015-11-19 15:40:00,92.22,92.27,92.2,92.2,19945.0,64.4662,64.5011,64.4522,64.4522,19945.0
2015-11-19 15:45:00,92.19,92.27,92.15,92.22,43706.0,64.4452,64.5011,64.4173,64.4662,43706.0
2015-11-19 15:50:00,92.22,92.33,92.18,92.31,50364.0,64.4662,64.5431,64.4382,64.5291,50364.0
2015-11-19 15:55:00,92.31,92.42,92.28,92.38,162684.0,64.5291,64.606,64.5081,64.578,162684.0
2015-11-20 09:30:00,92.55,92.59,92.29,92.5,136163.0,64.6969,64.7248,64.5151,64.6619,136163.0
2015-11-20 09:35:00,92.49,92.99,92.44,92.96,18049.0,64.6549,65.0045,64.62,64.9835,18049.0
2015-11-20 09:40:00,92.95,92.96,92.55,92.94,22468.0,64.9765,64.9835,64.6969,64.9695,22468.0
2015-11-20 09:45:00,92.87,92.97,92.72,92.72,13170.0,64.9206,64.9905,64.8157,64.8157,13170.0
2015-11-20 09:50:00,92.72,92.95,92.72,92.8,36893.0,64.8157,64.9765,64.8157,64.8716,36893.0
2015-11-20 09:55:00,92.76,92.76,92.64,92.74,7937.0,64.8437,64.8437,64.7598,64.8297,7937.0
2015-11-20 10:00:00,92.7,92.72,92.48,92.52,33703.0,64.8017,64.8157,64.6479,64.6759,33703.0
2015-11-20 10:05:00,92.52,92.71,92.49,92.65,14948.0,64.6759,64.8087,64.6549,64.7668,14948.0
2015-11-20 10:10:00,92.64,92.69,92.57,92.6,16243.0,64.7598,64.7947,64.7109,64.7318,16243.0
2015-11-20 10:15:00,92.61,92.7,92.57,92.65,13561.0,64.7388,64.8017,64.7109,64.7668,13561.0
2015-11-20 10:20:00,92.64,92.8,92.62,92.76,18482.0,64.7598,64.8716,64.7458,64.8437,18482.0
2015-11-20 10:25:00,92.75,92.87,92.72,92.8,38010.0,64.8367,64.9206,64.8157,64.8716,38010.0
2015-11-20 10:30:00,92.8,92.84,92.65,92.75,36647.0,64.8716,64.8996,64.7668,64.8367,36647.0
2015-11-20 10:35:00,92.78,92.9,92.76,92.76,54703.0,64.8577,64.9415,64.8437,64.8437,54703.0
2015-11-20 10:40:00,92.76,92.76,92.57,92.57,18285.0,64.8437,64.8437,64.7109,64.7109,18285.0
2015-11-20 10:45:00,92.57,92.63,92.57,92.59,13665.0,64.7109,64.7528,64.7109,64.7248,13665.0
2015-11-20 10:50:00,92.57,92.63,92.52,92.53,19655.0,64.7109,64.7528,64.6759,64.6829,19655.0
2015-11-20 10:55:00,92.52,92.58,92.26,92.27,29143.0,64.6759,64.7178,64.4941,64.5011,29143.0
2015-11-20 11:00:00,92.26,92.34,92.2,92.34,24072.0,64.4941,64.5501,64.4522,64.5501,24072.0
2015-11-20 11:05:00,92.31,92.33,92.16,92.3,27633.0,64.5291,64.5431,64.4242,64.5221,27633.0
2015-11-20 11:10:00,92.32,92.37,92.3,92.3,16492.0,64.5361,64.571,64.5221,64.5221,16492.0
2015-11-20 11:15:00,92.31,92.56,92.26,92.56,15457.0,64.5291,64.7039,64.4941,64.7039,15457.0
2015-11-20 11:20:00,92.52,92.55,92.38,92.43,17382.0,64.6759,64.6969,64.578,64.613,17382.0
2015-11-20 11:25:00,92.46,92.47,92.29,92.34,15999.0,64.634,64.6409,64.5151,64.5501,15999.0
2015-11-20 11:30:00,92.31,92.36,92.18,92.22,32481.0,64.5291,64.5641,64.4382,64.4662,32481.0
2015-11-20 11:35:00,92.23,92.34,92.13,92.13,15667.0,64.4732,64.5501,64.4033,64.4033,15667.0
2015-11-20 11:40:00,92.17,92.21,92.07,92.14,15027.0,64.4312,64.4592,64.3613,64.4103,15027.0
2015-11-20 11:45:00,92.15,92.18,91.95,91.95,21013.0,64.4173,64.4382,64.2774,64.2774,21013.0
2015-11-20 11:50:00,91.95,91.98,91.87,91.9,24737.0,64.2774,64.2984,64.2215,64.2425,24737.0
2015-11-20 11:55:00,91.91,91.97,91.89,91.91,15111.0,64.2495,64.2914,64.2355,64.2495,15111.0
2015-11-20 12:00:00,91.91,91.92,91.8,91.85,19429.0,64.2495,64.2565,64.1726,64.2075,19429.0
2015-11-20 12:05:00,91.86,92.03,91.86,91.95,17664.0,64.2145,64.3334,64.2145,64.2774,17664.0
2015-11-20 12:10:00,91.97,92.0,91.86,91.96,30100.0,64.2914,64.3124,64.2145,64.2844,30100.0
2015-11-20 12:15:00,91.94,92.14,91.91,92.14,10880.0,64.2705,64.4103,64.2495,64.4103,10880.0
2015-11-20 12:20:00,92.14,92.16,91.99,92.05,10473.0,64.4103,64.4242,64.3054,64.3473,10473.0
2015-11-20 12:25:00,92.07,92.09,91.89,91.9,8776.0,64.3613,64.3753,64.2355,64.2425,8776.0
2015-11-20 12:30:00,91.9,92.09,91.87,92.05,13833.0,64.2425,64.3753,64.2215,64.3473,13833.0
2015-11-20 12:35:00,92.02,92.2,92.0,92.18,14929.0,64.3264,64.4522,64.3124,64.4382,14929.0
2015-11-20 12:40:00,92.17,92.24,92.07,92.07,16156.0,64.4312,64.4802,64.3613,64.3613,16156.0
2015-11-20 12:45:00,92.08,92.2,92.08,92.11,12006.0,64.3683,64.4522,64.3683,64.3893,12006.0
2015-11-20 12:50:00,92.12,92.2,92.1,92.11,12918.0,64.3963,64.4522,64.3823,64.3893,12918.0
2015-11-20 12:55:00,92.1,92.12,91.99,92.02,23939.0,64.3823,64.3963,64.3054,64.3264,23939.0
2015-11-20 13:00:00,92.04,92.22,92.04,92.16,17981.0,64.3404,64.4662,64.3404,64.4242,17981.0
2015-11-20 13:05:00,92.18,92.24,92.15,92.22,18056.0,64.4382,64.4802,64.4173,64.4662,18056.0
2015-11-20 13:10:00,92.22,92.32,92.22,92.23,24255.0,64.4662,64.5361,64.4662,64.4732,24255.0
2015-11-20 13:15:00,92.24,92.3,92.24,92.29,23202.0,64.4802,64.5221,64.4802,64.5151,23202.0
2015-11-20 13:20:00,92.29,92.3,92.19,92.28,12793.0,64.5151,64.5221,64.4452,64.5081,12793.0
2015-11-20 13:25:00,92.3,92.37,92.17,92.18,24613.0,64.5221,64.571,64.4312,64.4382,24613.0
2015-11-20 13:30:00,92.16,92.18,91.84,91.84,26152.0,64.4242,64.4382,64.2005,64.2005,26152.0
2015-11-20 13:35:00,91.84,92.0,91.81,91.96,24454.0,64.2005,64.3124,64.1796,64.2844,24454.0
2015-11-20 13:40:00,91.95,92.03,91.88,91.88,13699.0,64.2774,64.3334,64.2285,64.2285,13699.0
2015-11-20 13:45:00,91.91,92.0,91.82,91.82,15818.0,64.2495,64.3124,64.1866,64.1866,15818.0
2015-11-20 13:50:00,91.8,91.96,91.71,91.96,18057.0,64.1726,64.2844,64.1097,64.2844,18057.0
2015-11-20 13:55:00,91.96,91.96,91.82,91.84,11442.0,64.2844,64.2844,64.1866,64.2005,11442.0
2015-11-20 14:00:00,91.84,91.86,91.69,91.7,23394.0,64.2005,64.2145,64.0957,64.1027,23394.0
2015-11-20 14:05:00,91.7,91.85,91.7,91.82,18200.0,64.1027,64.2075,64.1027,64.1866,18200.0
2015-11-20 14:10:00,91.84,91.95,91.84,91.93,13721.0,64.2005,64.2774,64.2005,64.2635,13721.0
2015-11-20 14:15:00,91.93,91.94,91.85,91.89,23296.0,64.2635,64.2705,64.2075,64.2355,23296.0
2015-11-20 14:20:00,91.9,91.9,91.72,91.76,21560.0,64.2425,64.2425,64.1167,64.1446,21560.0
2015-11-20 14:25:00,91.75,91.76,91.56,91.6,20661.0,64.1376,64.1446,64.0048,64.0328,20661.0
2015-11-20 14:30:00,91.6,91.66,91.58,91.66,18566.0,64.0328,64.0747,64.0188,64.0747,18566.0
2015-11-20 14:35:00,91.64,91.88,91.64,91.75,19500.0,64.0607,64.2285,64.0607,64.1376,19500.0
2015-11-20 14:40:00,91.76,91.82,91.74,91.81,23533.0,64.1446,64.1866,64.1306,64.1796,23533.0
2015-11-20 14:45:00,91.81,91.84,91.7,91.7,12892.0,64.1796,64.2005,64.1027,64.1027,12892.0
2015-11-20 14:50:00,91.7,91.84,91.7,91.82,20072.0,64.1027,64.2005,64.1027,64.1866,20072.0
2015-11-20 14:55:00,91.82,91.89,91.8,91.8,21385.0,64.1866,64.2355,64.1726,64.1726,21385.0
2015-11-20 15:00:00,91.79,91.8,91.6,91.61,16499.0,64.1656,64.1726,64.0328,64.0398,16499.0
2015-11-20 15:05:00,91.59,91.75,91.55,91.75,16495.0,64.0258,64.1376,63.9978,64.1376,16495.0
2015-11-20 15:10:00,91.74,91.75,91.68,91.72,15705.0,64.1306,64.1376,64.0887,64.1167,15705.0
2015-11-20 15:15:00,91.71,91.84,91.68,91.81,32847.0,64.1097,64.2005,64.0887,64.1796,32847.0
2015-11-20 15:20:00,91.8,91.81,91.69,91.76,32837.0,64.1726,64.1796,64.0957,64.1446,32837.0
2015-11-20 15:25:00,91.75,91.75,91.65,91.74,25962.0,64.1376,64.1376,64.0677,64.1306,25962.0
2015-11-20 15:30:00,91.75,91.89,91.75,91.82,29853.0,64.1376,64.2355,64.1376,64.1866,29853.0
2015-11-20 15:35:00,91.83,91.84,91.76,91.77,34628.0,64.1936,64.2005,64.1446,64.1516,34628.0
2015-11-20 15:40:00,91.77,91.81,91.72,91.73,45163.0,64.1516,64.1796,64.1167,64.1237,45163.0
2015-11-20 15:45:00,91.72,91.76,91.66,91.71,62939.0,64.1167,64.1446,64.0747,64.1097,62939.0
2015-11-20 15:50:00,91.71,91.76,91.63,91.65,60593.0,64.1097,64.1446,64.0537,64.0677,60593.0
2015-11-20 15:55:00,91.65,91.7,91.52,91.65,114108.0,64.0677,64.1027,63.9769,64.0677,114108.0
2015-11-23 09:30:00,90.35,90.93,90.35,90.49,80740.0,63.159,63.5644,63.159,63.2568,80740.0
2015-11-23 09:35:00,90.49,90.91,90.49,90.79,57530.0,63.2568,63.5504,63.2568,63.4665,57530.0
2015-11-23 09:40:00,90.8,91.25,90.76,91.1,41398.0,63.4735,63.7881,63.4456,63.6833,41398.0
2015-11-23 09:45:00,91.19,91.4,91.11,91.38,32744.0,63.7462,63.893,63.6902,63.879,32744.0
2015-11-23 09:50:00,91.35,91.41,91.2,91.22,46484.0,63.858,63.9,63.7532,63.7671,46484.0
2015-11-23 09:55:00,91.2,91.28,91.08,91.09,23985.0,63.7532,63.8091,63.6693,63.6763,23985.0
2015-11-23 10:00:00,91.1,91.2,91.03,91.05,32281.0,63.6833,63.7532,63.6343,63.6483,32281.0
2015-11-23 10:05:00,91.05,91.17,91.05,91.15,33332.0,63.6483,63.7322,63.6483,63.7182,33332.0
2015-11-23 10:10:00,91.16,91.21,91.1,91.17,44613.0,63.7252,63.7601,63.6833,63.7322,44613.0
2015-11-23 10:15:00,91.16,91.58,91.16,91.57,42880.0,63.7252,64.0188,63.7252,64.0118,42880.0
2015-11-23 10:20:00,91.56,91.64,91.35,91.4,41670.0,64.0048,64.0607,63.858,63.893,41670.0
2015-11-23 10:25:00,91.41,91.47,91.3,91.46,28323.0,63.9,63.9419,63.8231,63.9349,28323.0
2015-11-23 10:30:00,91.49,91.7,91.48,91.57,19625.0,63.9559,64.1027,63.9489,64.0118,19625.0
2015-11-23 10:35:00,91.55,91.67,91.55,91.58,27076.0,63.9978,64.0817,63.9978,64.0188,27076.0
2015-11-23 10:40:00,91.57,91.69,91.5,91.65,26608.0,64.0118,64.0957,63.9629,64.0677,26608.0
2015-11-23 10:45:00,91.64,91.92,91.64,91.92,14405.0,64.0607,64.2565,64.0607,64.2565,14405.0
2015-11-23 10:50:00,91.93,91.98,91.9,91.93,17035.0,64.2635,64.2984,64.2425,64.2635,17035.0
2015-11-23 10:55:00,91.92,91.95,91.84,91.85,18520.0,64.2565,64.2774,64.2005,64.2075,18520.0
2015-11-23 11:00:00,91.84,91.84,91.64,91.65,23744.0,64.2005,64.2005,64.0607,64.0677,23744.0
2015-11-23 11:05:00,91.65,91.7,91.53,91.65,26706.0,64.0677,64.1027,63.9838,64.0677,26706.0
2015-11-23 11:10:00,91.67,91.74,91.64,91.72,24291.0,64.0817,64.1306,64.0607,64.1167,24291.0
2015-11-23 11:15:00,91.73,91.81,91.69,91.75,15207.0,64.1237,64.1796,64.0957,64.1376,15207.0
2015-11-23 11:20:00,91.75,91.92,91.73,91.76,23723.0,64.1376,64.2565,64.1237,64.1446,23723.0
2015-11-23 11:25:00,91.75,91.94,91.74,91.94,21847.0,64.1376,64.2705,64.1306,64.2705,21847.0
2015-11-23 11:30:00,91.91,91.91,91.76,91.76,11191.0,64.2495,64.2495,64.1446,64.1446,11191.0
2015-11-23 11:35:00,91.77,91.97,91.76,91.97,28457.0,64.1516,64.2914,64.1446,64.2914,28457.0
2015-11-23 11:40:00,91.95,92.11,91.95,92.11,18131.0,64.2774,64.3893,64.2774,64.3893,18131.0
2015-11-23 11:45:00,92.11,92.13,92.03,92.11,13769.0,64.3893,64.4033,64.3334,64.3893,13769.0
2015-11-23 11:50:00,92.11,92.19,92.11,92.15,8056.0,64.3893,64.4452,64.3893,64.4173,8056.0
2015-11-23 11:55:00,92.17,92.2,92.08,92.09,16872.0,64.4312,64.4522,64.3683,64.3753,16872.0
2015-11-23 12:00:00,92.07,92.08,91.95,91.95,17134.0,64.3613,64.3683,64.2774,64.2774,17134.0
2015-11-23 12:05:00,91.92,91.92,91.73,91.8,17663.0,64.2565,64.2565,64.1237,64.1726,17663.0
2015-11-23 12:10:00,91.77,91.8,91.67,91.68,17260.0,64.1516,64.1726,64.0817,64.0887,17260.0
2015-11-23 12:15:00,91.68,91.81,91.64,91.81,22990.0,64.0887,64.1796,64.0607,64.1796,22990.0
2015-11-23 12:20:00,91.81,91.86,91.74,91.82,20663.0,64.1796,64.2145,64.1306,64.1866,20663.0
2015-11-23 12:25:00,91.83,92.07,91.83,92.04,35519.0,64.1936,64.3613,64.1936,64.3404,35519.0
2015-11-23 12:30:00,92.04,92.14,91.94,92.13,30855.0,64.3404,64.4103,64.2705,64.4033,30855.0
2015-11-23 12:35:00,92.14,92.15,92.05,92.15,21801.0,64.4103,64.4173,64.3473,64.4173,21801.0
2015-11-23 12:40:00,92.14,92.24,92.09,92.23,39666.0,64.4103,64.4802,64.3753,64.4732,39666.0
2015-11-23 12:45:00,92.25,92.25,92.13,92.18,24990.0,64.4872,64.4872,64.4033,64.4382,24990.0
2015-11-23 12:50:00,92.18,92.4,92.18,92.38,12944.0,64.4382,64.592,64.4382,64.578,12944.0
2015-11-23 12:55:00,92.39,92.43,92.25,92.35,11129.0,64.585,64.613,64.4872,64.5571,11129.0
2015-11-23 13:00:00,92.38,92.41,92.35,92.4,10187.0,64.578,64.599,64.5571,64.592,10187.0
2015-11-23 13:05:00,92.4,92.5,92.39,92.45,7733.0,64.592,64.6619,64.585,64.627,7733.0
2015-11-23 13:10:00,92.45,92.47,92.33,92.38,12837.0,64.627,64.6409,64.5431,64.578,12837.0
2015-11-23 13:15:00,92.37,92.41,92.36,92.38,16955.0,64.571,64.599,64.5641,64.578,16955.0
2015-11-23 13:20:00,92.38,92.4,92.3,92.38,10821.0,64.578,64.592,64.5221,64.578,10821.0
2015-11-23 13:25:00,92.37,92.45,92.37,92.45,8152.0,64.571,64.627,64.571,64.627,8152.0
2015-11-23 13:30:00,92.43,92.43,92.25,92.26,9711.0,64.613,64.613,64.4872,64.4941,9711.0
2015-11-23 13:35:00,92.25,92.3,92.23,92.27,9262.0,64.4872,64.5221,64.4732,64.5011,9262.0
2015-11-23 13:40:00,92.29,92.29,92.22,92.27,7904.0,64.5151,64.5151,64.4662,64.5011,7904.0
2015-11-23 13:45:00,92.26,92.29,92.16,92.17,13361.0,64.4941,64.5151,64.4242,64.4312,13361.0
2015-11-23 13:50:00,92.16,92.16,92.1,92.14,13585.0,64.4242,64.4242,64.3823,64.4103,13585.0
2015-11-23 13:55:00,92.15,92.16,92.01,92.03,19333.0,64.4173,64.4242,64.3194,64.3334,19333.0
2015-11-23 14:00:00,92.02,92.02,91.86,91.87,18215.0,64.3264,64.3264,64.2145,64.2215,18215.0
2015-11-23 14:05:00,91.86,91.87,91.77,91.77,16480.0,64.2145,64.2215,64.1516,64.1516,16480.0
2015-11-23 14:10:00,91.76,91.97,91.68,91.88,14397.0,64.1446,64.2914,64.0887,64.2285,14397.0
2015-11-23 14:15:00,91.86,91.98,91.84,91.97,12563.0,64.2145,64.2984,64.2005,64.2914,12563.0
2015-11-23 14:20:00,91.96,91.96,91.8,91.8,10809.0,64.2844,64.2844,64.1726,64.1726,10809.0
2015-11-23 14:25:00,91.8,91.89,91.74,91.85,14916.0,64.1726,64.2355,64.1306,64.2075,14916.0
2015-11-23 14:30:00,91.84,91.9,91.75,91.79,16425.0,64.2005,64.2425,64.1376,64.1656,16425.0
2015-11-23 14:35:00,91.78,91.78,91.58,91.67,30907.0,64.1586,64.1586,64.0188,64.0817,30907.0
2015-11-23 14:40:00,91.67,91.72,91.56,91.66,25108.0,64.0817,64.1167,64.0048,64.0747,25108.0
2015-11-23 14:45:00,91.69,91.92,91.66,91.84,30385.0,64.0957,64.2565,64.0747,64.2005,30385.0
2015-11-23 14:50:00,91.84,91.93,91.84,91.9,19469.0,64.2005,64.2635,64.2005,64.2425,19469.0
2015-11-23 14:55:00,91.91,92.04,91.89,91.97,23435.0,64.2495,64.3404,64.2355,64.2914,23435.0
2015-11-23 15:00:00,91.98,92.05,91.98,92.04,16902.0,64.2984,64.3473,64.2984,64.3404,16902.0
2015-11-23 15:05:00,92.04,92.23,92.04,92.16,37354.0,64.3404,64.4732,64.3404,64.4242,37354.0
2015-11-23 15:10:00,92.17,92.22,92.1,92.12,25661.0,64.4312,64.4662,64.3823,64.3963,25661.0
2015-11-23 15:15:00,92.13,92.13,92.05,92.11,17232.0,64.4033,64.4033,64.3473,64.3893,17232.0
2015-11-23 15:20:00,92.12,92.22,92.08,92.1,40289.0,64.3963,64.4662,64.3683,64.3823,40289.0
2015-11-23 15:25:00,92.11,92.14,92.08,92.11,16707.0,64.3893,64.4103,64.3683,64.3893,16707.0
2015-11-23 15:30:00,92.14,92.21,92.12,92.13,30630.0,64.4103,64.4592,64.3963,64.4033,30630.0
2015-11-23 15:35:00,92.12,92.15,92.1,92.1,35842.0,64.3963,64.4173,64.3823,64.3823,35842.0
2015-11-23 15:40:00,92.1,92.12,91.95,91.95,30732.0,64.3823,64.3963,64.2774,64.2774,30732.0
2015-11-23 15:45:00,91.95,92.01,91.9,92.01,52173.0,64.2774,64.3194,64.2425,64.3194,52173.0
2015-11-23 15:50:00,92.0,92.1,92.0,92.1,44342.0,64.3124,64.3823,64.3124,64.3823,44342.0
2015-11-23 15:55:00,92.09,92.2,92.0,92.14,134317.0,64.3753,64.4522,64.3124,64.4103,134317.0
2015-11-24 09:30:00,92.1,92.47,91.8,92.47,53486.0,64.3823,64.6409,64.1726,64.6409,53486.0
2015-11-24 09:35:00,92.38,92.69,92.36,92.6,45492.0,64.578,64.7947,64.5641,64.7318,45492.0
2015-11-24 09:40:00,92.63,93.0,92.58,92.92,51215.0,64.7528,65.0114,64.7178,64.9555,51215.0
2015-11-24 09:45:00,92.91,93.18,92.85,93.13,50626.0,64.9485,65.1373,64.9066,65.1023,50626.0
2015-11-24 09:50:00,93.19,93.3,93.08,93.08,54680.0,65.1443,65.2212,65.0674,65.0674,54680.0
2015-11-24 09:55:00,93.09,93.19,92.95,92.95,20644.0,65.0744,65.1443,64.9765,64.9765,20644.0
2015-11-24 10:00:00,92.95,93.22,92.79,93.22,20353.0,64.9765,65.1652,64.8646,65.1652,20353.0
2015-11-24 10:05:00,93.22,93.34,92.99,93.0,19161.0,65.1652,65.2491,65.0045,65.0114,19161.0
2015-11-24 10:10:00,93.02,93.14,92.77,92.8,17511.0,65.0254,65.1093,64.8507,64.8716,17511.0
2015-11-24 10:15:00,92.78,92.78,92.37,92.37,39254.0,64.8577,64.8577,64.571,64.571,39254.0
2015-11-24 10:20:00,92.37,92.43,92.31,92.35,16578.0,64.571,64.613,64.5291,64.5571,16578.0
2015-11-24 10:25:00,92.33,92.35,92.17,92.22,25974.0,64.5431,64.5571,64.4312,64.4662,25974.0
2015-11-24 10:30:00,92.21,92.24,92.06,92.15,26329.0,64.4592,64.4802,64.3543,64.4173,26329.0
2015-11-24 10:35:00,92.14,92.27,92.05,92.15,16221.0,64.4103,64.5011,64.3473,64.4173,16221.0
2015-11-24 10:40:00,92.21,92.28,92.17,92.21,20193.0,64.4592,64.5081,64.4312,64.4592,20193.0
2015-11-24 10:45:00,92.2,92.2,91.75,91.76,37409.0,64.4522,64.4522,64.1376,64.1446,37409.0
2015-11-24 10:50:00,91.79,91.86,91.66,91.81,15403.0,64.1656,64.2145,64.0747,64.1796,15403.0
2015-11-24 10:55:00,91.83,91.97,91.78,91.83,9530.0,64.1936,64.2914,64.1586,64.1936,9530.0
2015-11-24 11:00:00,91.83,91.85,91.54,91.67,33260.0,64.1936,64.2075,63.9908,64.0817,33260.0
2015-11-24 11:05:00,91.7,91.97,91.68,91.96,34609.0,64.1027,64.2914,64.0887,64.2844,34609.0
2015-11-24 11:10:00,92.0,92.15,91.95,92.12,11996.0,64.3124,64.4173,64.2774,64.3963,11996.0
2015-11-24 11:15:00,92.14,92.15,91.82,91.92,17976.0,64.4103,64.4173,64.1866,64.2565,17976.0
2015-11-24 11:20:00,91.91,92.04,91.82,91.99,30112.0,64.2495,64.3404,64.1866,64.3054,30112.0
2015-11-24 11:25:00,91.99,92.21,91.98,92.14,19419.0,64.3054,64.4592,64.2984,64.4103,19419.0
2015-11-24 11:30:00,92.17,92.25,92.1,92.13,30119.0,64.4312,64.4872,64.3823,64.4033,30119.0
2015-11-24 11:35:00,92.14,92.25,92.1,92.1,20232.0,64.4103,64.4872,64.3823,64.3823,20232.0
2015-11-24 11:40:00,92.11,92.29,92.09,92.27,11125.0,64.3893,64.5151,64.3753,64.5011,11125.0
2015-11-24 11:45:00,92.26,92.35,92.13,92.22,24888.0,64.4941,64.5571,64.4033,64.4662,24888.0
2015-11-24 11:50:00,92.23,92.45,92.23,92.43,35142.0,64.4732,64.627,64.4732,64.613,35142.0
2015-11-24 11:55:00,92.45,92.83,92.42,92.67,30944.0,64.627,64.8926,64.606,64.7808,30944.0
2015-11-24 12:00:00,92.68,92.99,92.64,92.99,34551.0,64.7877,65.0045,64.7598,65.0045,34551.0
2015-11-24 12:05:00,93.0,93.09,92.91,93.02,15146.0,65.0114,65.0744,64.9485,65.0254,15146.0
2015-11-24 12:10:00,92.99,93.0,92.86,92.9,10173.0,65.0045,65.0114,64.9136,64.9415,10173.0
2015-11-24 12:15:00,92.91,92.95,92.8,92.81,12373.0,64.9485,64.9765,64.8716,64.8786,12373.0
2015-11-24 12:20:00,92.81,92.88,92.79,92.86,7687.0,64.8786,64.9276,64.8646,64.9136,7687.0
2015-11-24 12:25:00,92.86,93.09,92.86,93.05,6789.0,64.9136,65.0744,64.9136,65.0464,6789.0
2015-11-24 12:30:00,93.03,93.11,92.99,93.1,12470.0,65.0324,65.0883,65.0045,65.0813,12470.0
2015-11-24 12:35:00,93.13,93.17,93.09,93.15,8953.0,65.1023,65.1303,65.0744,65.1163,8953.0
2015-11-24 12:40:00,93.15,93.17,93.05,93.05,19243.0,65.1163,65.1303,65.0464,65.0464,19243.0
2015-11-24 12:45:00,93.04,93.15,93.04,93.08,11571.0,65.0394,65.1163,65.0394,65.0674,11571.0
2015-11-24 12:50:00,93.1,93.14,93.07,93.1,6006.0,65.0813,65.1093,65.0604,65.0813,6006.0
2015-11-24 12:55:00,93.12,93.16,93.09,93.14,39014.0,65.0953,65.1233,65.0744,65.1093,39014.0
2015-11-24 13:00:00,93.12,93.25,93.09,93.24,28423.0,65.0953,65.1862,65.0744,65.1792,28423.0
2015-11-24 13:05:00,93.24,93.36,93.17,93.36,28339.0,65.1792,65.2631,65.1303,65.2631,28339.0
2015-11-24 13:10:00,93.39,93.39,93.23,93.27,8101.0,65.2841,65.2841,65.1722,65.2002,8101.0
2015-11-24 13:15:00,93.27,93.34,93.22,93.24,13469.0,65.2002,65.2491,65.1652,65.1792,13469.0
2015-11-24 13:20:00,93.25,93.43,93.24,93.39,26692.0,65.1862,65.312,65.1792,65.2841,26692.0
2015-11-24 13:25:00,93.39,93.54,93.39,93.49,37553.0,65.2841,65.3889,65.2841,65.354,37553.0
2015-11-24 13:30:00,93.49,93.67,93.48,93.64,15820.0,65.354,65.4798,65.347,65.4588,15820.0
2015-11-24 13:35:00,93.63,93.7,93.62,93.67,20122.0,65.4518,65.5008,65.4449,65.4798,20122.0
2015-11-24 13:40:00,93.68,93.68,93.52,93.54,16048.0,65.4868,65.4868,65.3749,65.3889,16048.0
2015-11-24 13:45:00,93.56,93.61,93.52,93.59,12130.0,65.4029,65.4379,65.3749,65.4239,12130.0
2015-11-24 13:50:00,93.59,93.65,93.52,93.65,15494.0,65.4239,65.4658,65.3749,65.4658,15494.0
2015-11-24 13:55:00,93.66,93.75,93.64,93.72,29769.0,65.4728,65.5357,65.4588,65.5148,29769.0
2015-11-24 14:00:00,93.72,93.83,93.72,93.83,23952.0,65.5148,65.5917,65.5148,65.5917,23952.0
2015-11-24 14:05:00,93.87,93.91,93.72,93.72,26681.0,65.6196,65.6476,65.5148,65.5148,26681.0
2015-11-24 14:10:00,93.72,93.75,93.43,93.43,17994.0,65.5148,65.5357,65.312,65.312,17994.0
2015-11-24 14:15:00,93.47,93.56,93.4,93.49,17776.0,65.34,65.4029,65.2911,65.354,17776.0
2015-11-24 14:20:00,93.46,93.53,93.37,93.45,15105.0,65.333,65.3819,65.2701,65.326,15105.0
2015-11-24 14:25:00,93.47,93.63,93.45,93.6,15828.0,65.34,65.4518,65.326,65.4309,15828.0
2015-11-24 14:30:00,93.6,93.75,93.52,93.75,18943.0,65.4309,65.5357,65.3749,65.5357,18943.0
2015-11-24 14:35:00,93.73,93.76,93.66,93.7,15012.0,65.5217,65.5427,65.4728,65.5008,15012.0
2015-11-24 14:40:00,93.69,93.72,93.58,93.6,12835.0,65.4938,65.5148,65.4169,65.4309,12835.0
2015-11-24 14:45:00,93.63,93.65,93.49,93.49,12571.0,65.4518,65.4658,65.354,65.354,12571.0
2015-11-24 14:50:00,93.5,93.53,93.46,93.52,17213.0,65.361,65.3819,65.333,65.3749,17213.0
2015-11-24 14:55:00,93.51,93.64,93.51,93.6,21740.0,65.368,65.4588,65.368,65.4309,21740.0
2015-11-24 15:00:00,93.61,93.61,93.43,93.46,23025.0,65.4379,65.4379,65.312,65.333,23025.0
2015-11-24 15:05:00,93.45,93.65,93.43,93.61,41990.0,65.326,65.4658,65.312,65.4379,41990.0
2015-11-24 15:10:00,93.59,93.62,93.53,93.56,31349.0,65.4239,65.4449,65.3819,65.4029,31349.0
2015-11-24 15:15:00,93.56,93.68,93.56,93.59,31951.0,65.4029,65.4868,65.4029,65.4239,31951.0
2015-11-24 15:20:00,93.59,93.62,93.39,93.39,40433.0,65.4239,65.4449,65.2841,65.2841,40433.0
2015-11-24 15:25:00,93.39,93.48,93.36,93.41,34464.0,65.2841,65.347,65.2631,65.2981,34464.0
2015-11-24 15:30:00,93.41,93.44,93.32,93.36,30770.0,65.2981,65.319,65.2351,65.2631,30770.0
2015-11-24 15:35:00,93.36,93.37,93.15,93.17,44189.0,65.2631,65.2701,65.1163,65.1303,44189.0
2015-11-24 15:40:00,93.17,93.2,93.12,93.13,42646.0,65.1303,65.1513,65.0953,65.1023,42646.0
2015-11-24 15:45:00,93.13,93.19,93.08,93.12,63309.0,65.1023,65.1443,65.0674,65.0953,63309.0
2015-11-24 15:50:00,93.12,93.14,93.07,93.11,58334.0,65.0953,65.1093,65.0604,65.0883,58334.0
2015-11-24 15:55:00,93.09,93.19,93.04,93.14,166612.0,65.0744,65.1443,65.0394,65.1093,166612.0
2015-11-25 09:30:00,93.07,93.84,92.99,93.71,49099.0,65.0604,65.5986,65.0045,65.5078,49099.0
2015-11-25 09:35:00,93.7,93.8,93.33,93.36,16369.0,65.5008,65.5707,65.2421,65.2631,16369.0
2015-11-25 09:40:00,93.22,93.24,92.86,93.08,14840.0,65.1652,65.1792,64.9136,65.0674,14840.0
2015-11-25 09:45:00,93.1,93.38,93.02,93.34,20956.0,65.0813,65.2771,65.0254,65.2491,20956.0
2015-11-25 09:50:00,93.41,93.47,93.28,93.29,7237.0,65.2981,65.34,65.2072,65.2142,7237.0
2015-11-25 09:55:00,93.22,93.58,93.2,93.53,19478.0,65.1652,65.4169,65.1513,65.3819,19478.0
2015-11-25 10:00:00,93.55,93.55,93.31,93.42,12870.0,65.3959,65.3959,65.2281,65.305,12870.0
2015-11-25 10:05:00,93.43,93.77,93.43,93.65,11363.0,65.312,65.5497,65.312,65.4658,11363.0
2015-11-25 10:10:00,93.67,93.93,93.67,93.93,24817.0,65.4798,65.6616,65.4798,65.6616,24817.0
2015-11-25 10:15:00,93.89,93.94,93.81,93.9,13385.0,65.6336,65.6685,65.5777,65.6406,13385.0
2015-11-25 10:20:00,93.91,93.93,93.77,93.9,38549.0,65.6476,65.6616,65.5497,65.6406,38549.0
2015-11-25 10:25:00,93.9,93.98,93.84,93.96,13808.0,65.6406,65.6965,65.5986,65.6825,13808.0
2015-11-25 10:30:00,93.94,94.06,93.9,93.97,64784.0,65.6685,65.7524,65.6406,65.6895,64784.0
2015-11-25 10:35:00,93.98,93.98,93.53,93.53,20435.0,65.6965,65.6965,65.3819,65.3819,20435.0
2015-11-25 10:40:00,93.53,93.62,93.51,93.51,13831.0,65.3819,65.4449,65.368,65.368,13831.0
2015-11-25 10:45:00,93.52,93.66,93.52,93.65,16956.0,65.3749,65.4728,65.3749,65.4658,16956.0
2015-11-25 10:50:00,93.64,93.7,93.56,93.56,23586.0,65.4588,65.5008,65.4029,65.4029,23586.0
2015-11-25 10:55:00,93.58,93.62,93.42,93.43,19652.0,65.4169,65.4449,65.305,65.312,19652.0
2015-11-25 11:00:00,93.42,93.63,93.42,93.48,29502.0,65.305,65.4518,65.305,65.347,29502.0
2015-11-25 11:05:00,93.48,93.56,93.38,93.42,38593.0,65.347,65.4029,65.2771,65.305,38593.0
2015-11-25 11:10:00,93.41,93.49,93.21,93.21,17439.0,65.2981,65.354,65.1582,65.1582,17439.0
2015-11-25 11:15:00,93.23,93.29,93.17,93.27,34075.0,65.1722,65.2142,65.1303,65.2002,34075.0
2015-11-25 11:20:00,93.3,93.32,93.21,93.29,23163.0,65.2212,65.2351,65.1582,65.2142,23163.0
2015-11-25 11:25:00,93.31,93.34,93.1,93.14,22027.0,65.2281,65.2491,65.0813,65.1093,22027.0
2015-11-25 11:30:00,93.15,93.16,92.9,92.93,53353.0,65.1163,65.1233,64.9415,64.9625,53353.0
2015-11-25 11:35:00,92.95,92.99,92.89,92.96,12647.0,64.9765,65.0045,64.9345,64.9835,12647.0
2015-11-25 11:40:00,92.97,93.04,92.92,93.02,7773.0,64.9905,65.0394,64.9555,65.0254,7773.0
2015-11-25 11:45:00,93.03,93.08,92.98,93.02,18549.0,65.0324,65.0674,64.9975,65.0254,18549.0
2015-11-25 11:50:00,93.03,93.13,93.03,93.11,10760.0,65.0324,65.1023,65.0324,65.0883,10760.0
2015-11-25 11:55:00,93.11,93.26,93.11,93.18,11877.0,65.0883,65.1932,65.0883,65.1373,11877.0
2015-11-25 12:00:00,93.19,93.28,93.15,93.22,40113.0,65.1443,65.2072,65.1163,65.1652,40113.0
2015-11-25 12:05:00,93.25,93.35,93.01,93.06,28262.0,65.1862,65.2561,65.0184,65.0534,28262.0
2015-11-25 12:10:00,93.04,93.05,92.89,92.95,13587.0,65.0394,65.0464,64.9345,64.9765,13587.0
2015-11-25 12:15:00,92.93,93.12,92.85,93.12,44078.0,64.9625,65.0953,64.9066,65.0953,44078.0
2015-11-25 12:20:00,93.13,93.23,93.13,93.22,11762.0,65.1023,65.1722,65.1023,65.1652,11762.0
2015-11-25 12:25:00,93.19,93.19,93.01,93.1,9935.0,65.1443,65.1443,65.0184,65.0813,9935.0
2015-11-25 12:30:00,93.1,93.1,92.96,92.97,8736.0,65.0813,65.0813,64.9835,64.9905,8736.0
2015-11-25 12:35:00,92.98,93.18,92.98,93.17,21461.0,64.9975,65.1373,64.9975,65.1303,21461.0
2015-11-25 12:40:00,93.14,93.24,93.1,93.1,28428.0,65.1093,65.1792,65.0813,65.0813,28428.0
2015-11-25 12:45:00,93.1,93.21,93.1,93.17,11744.0,65.0813,65.1582,65.0813,65.1303,11744.0
2015-11-25 12:50:00,93.16,93.29,93.11,93.28,10013.0,65.1233,65.2142,65.0883,65.2072,10013.0
2015-11-25 12:55:00,93.28,93.35,93.26,93.29,10194.0,65.2072,65.2561,65.1932,65.2142,10194.0
2015-11-25 13:00:00,93.3,93.33,93.28,93.3,28101.0,65.2212,65.2421,65.2072,65.2212,28101.0
2015-11-25 13:05:00,93.31,93.46,93.3,93.43,18329.0,65.2281,65.333,65.2212,65.312,18329.0
2015-11-25 13:10:00,93.42,93.52,93.38,93.41,12861.0,65.305,65.3749,65.2771,65.2981,12861.0
2015-11-25 13:15:00,93.46,93.51,93.44,93.44,13694.0,65.333,65.368,65.319,65.319,13694.0
2015-11-25 13:20:00,93.46,93.69,93.45,93.69,13702.0,65.333,65.4938,65.326,65.4938,13702.0
2015-11-25 13:25:00,93.71,93.72,93.53,93.57,19120.0,65.5078,65.5148,65.3819,65.4099,19120.0
2015-11-25 13:30:00,93.57,93.57,93.45,93.45,16925.0,65.4099,65.4099,65.326,65.326,16925.0
2015-11-25 13:35:00,93.45,93.5,93.4,93.4,13796.0,65.326,65.361,65.2911,65.2911,13796.0
2015-11-25 13:40:00,93.41,93.41,93.26,93.29,14840.0,65.2981,65.2981,65.1932,65.2142,14840.0
2015-11-25 13:45:00,93.28,93.28,93.14,93.2,9202.0,65.2072,65.2072,65.1093,65.1513,9202.0
2015-11-25 13:50:00,93.22,93.31,93.22,93.26,8181.0,65.1652,65.2281,65.1652,65.1932,8181.0
2015-11-25 13:55:00,93.24,93.25,93.16,93.19,7604.0,65.1792,65.1862,65.1233,65.1443,7604.0
2015-11-25 14:00:00,93.2,93.23,93.16,93.19,11144.0,65.1513,65.1722,65.1233,65.1443,11144.0
2015-11-25 14:05:00,93.18,93.23,93.03,93.04,20856.0,65.1373,65.1722,65.0324,65.0394,20856.0
2015-11-25 14:10:00,93.02,93.13,93.02,93.07,13672.0,65.0254,65.1023,65.0254,65.0604,13672.0
2015-11-25 14:15:00,93.06,93.06,92.9,92.91,24912.0,65.0534,65.0534,64.9415,64.9485,24912.0
2015-11-25 14:20:00,92.89,92.98,92.86,92.95,17490.0,64.9345,64.9975,64.9136,64.9765,17490.0
2015-11-25 14:25:00,92.95,93.05,92.95,92.97,6851.0,64.9765,65.0464,64.9765,64.9905,6851.0
2015-11-25 14:30:00,92.96,92.97,92.83,92.83,18218.0,64.9835,64.9905,64.8926,64.8926,18218.0
2015-11-25 14:35:00,92.84,92.85,92.8,92.82,8752.0,64.8996,64.9066,64.8716,64.8856,8752.0
2015-11-25 14:40:00,92.82,92.88,92.81,92.84,11043.0,64.8856,64.9276,64.8786,64.8996,11043.0
2015-11-25 14:45:00,92.85,92.97,92.84,92.96,9318.0,64.9066,64.9905,64.8996,64.9835,9318.0
2015-11-25 14:50:00,92.96,92.97,92.92,92.95,5467.0,64.9835,64.9905,64.9555,64.9765,5467.0
2015-11-25 14:55:00,92.97,93.05,92.97,93.02,7308.0,64.9905,65.0464,64.9905,65.0254,7308.0
2015-11-25 15:00:00,93.03,93.04,92.99,93.02,11045.0,65.0324,65.0394,65.0045,65.0254,11045.0
2015-11-25 15:05:00,93.01,93.03,92.97,92.98,9276.0,65.0184,65.0324,64.9905,64.9975,9276.0
2015-11-25 15:10:00,92.97,92.98,92.92,92.95,14359.0,64.9905,64.9975,64.9555,64.9765,14359.0
2015-11-25 15:15:00,92.98,92.98,92.88,92.93,14657.0,64.9975,64.9975,64.9276,64.9625,14657.0
2015-11-25 15:20:00,92.9,92.98,92.9,92.92,6305.0,64.9415,64.9975,64.9415,64.9555,6305.0
2015-11-25 15:25:00,92.92,93.02,92.91,93.0,14014.0,64.9555,65.0254,64.9485,65.0114,14014.0
2015-11-25 15:30:00,93.0,93.05,92.97,92.99,20317.0,65.0114,65.0464,64.9905,65.0045,20317.0
2015-11-25 15:35:00,92.99,93.02,92.93,92.96,21413.0,65.0045,65.0254,64.9625,64.9835,21413.0
2015-11-25 15:40:00,92.94,92.97,92.91,92.93,27030.0,64.9695,64.9905,64.9485,64.9625,27030.0
2015-11-25 15:45:00,92.92,92.94,92.83,92.93,32089.0,64.9555,64.9695,64.8926,64.9625,32089.0
2015-11-25 15:50:00,92.94,92.94,92.81,92.86,19797.0,64.9695,64.9695,64.8786,64.9136,19797.0
2015-11-25 15:55:00,92.85,92.88,92.76,92.8,73050.0,64.9066,64.9276,64.8437,64.8716,73050.0
2015-11-27 09:30:00,92.29,92.66,92.11,92.66,22830.0,64.5151,64.7738,64.3893,64.7738,22830.0
2015-11-27 09:35:00,92.66,92.77,92.45,92.67,20973.0,64.7738,64.8507,64.627,64.7808,20973.0
2015-11-27 09:40:00,92.73,92.82,92.55,92.59,18961.0,64.8227,64.8856,64.6969,64.7248,18961.0
2015-11-27 09:45:00,92.61,93.05,92.54,93.02,12826.0,64.7388,65.0464,64.6899,65.0254,12826.0
2015-11-27 09:50:00,93.02,93.14,92.87,93.05,12508.0,65.0254,65.1093,64.9206,65.0464,12508.0
2015-11-27 09:55:00,93.05,93.05,92.75,92.84,22875.0,65.0464,65.0464,64.8367,64.8996,22875.0
2015-11-27 10:00:00,92.85,92.86,92.56,92.64,18983.0,64.9066,64.9136,64.7039,64.7598,18983.0
2015-11-27 10:05:00,92.69,92.88,92.62,92.71,13380.0,64.7947,64.9276,64.7458,64.8087,13380.0
2015-11-27 10:10:00,92.7,92.75,92.61,92.75,8647.0,64.8017,64.8367,64.7388,64.8367,8647.0
2015-11-27 10:15:00,92.71,92.71,92.54,92.67,9088.0,64.8087,64.8087,64.6899,64.7808,9088.0
2015-11-27 10:20:00,92.67,92.81,92.62,92.69,6757.0,64.7808,64.8786,64.7458,64.7947,6757.0
2015-11-27 10:25:00,92.69,92.81,92.56,92.6,12203.0,64.7947,64.8786,64.7039,64.7318,12203.0
2015-11-27 10:30:00,92.58,92.65,92.51,92.59,15069.0,64.7178,64.7668,64.6689,64.7248,15069.0
2015-11-27 10:35:00,92.56,92.66,92.52,92.64,20169.0,64.7039,64.7738,64.6759,64.7598,20169.0
2015-11-27 10:40:00,92.64,92.77,92.62,92.75,9690.0,64.7598,64.8507,64.7458,64.8367,9690.0
2015-11-27 10:45:00,92.74,92.75,92.63,92.67,7535.0,64.8297,64.8367,64.7528,64.7808,7535.0
2015-11-27 10:50:00,92.66,92.68,92.54,92.6,13151.0,64.7738,64.7877,64.6899,64.7318,13151.0
2015-11-27 10:55:00,92.59,92.74,92.59,92.7,9990.0,64.7248,64.8297,64.7248,64.8017,9990.0
2015-11-27 11:00:00,92.71,92.8,92.67,92.68,9563.0,64.8087,64.8716,64.7808,64.7877,9563.0
2015-11-27 11:05:00,92.71,92.83,92.65,92.82,6987.0,64.8087,64.8926,64.7668,64.8856,6987.0
2015-11-27 11:10:00,92.81,92.89,92.78,92.86,12374.0,64.8786,64.9345,64.8577,64.9136,12374.0
2015-11-27 11:15:00,92.87,92.9,92.85,92.88,7143.0,64.9206,64.9415,64.9066,64.9276,7143.0
2015-11-27 11:20:00,92.89,93.02,92.88,92.95,11392.0,64.9345,65.0254,64.9276,64.9765,11392.0
2015-11-27 11:25:00,92.97,93.07,92.95,93.06,7227.0,64.9905,65.0604,64.9765,65.0534,7227.0
2015-11-27 11:30:00,93.08,93.22,93.07,93.09,10469.0,65.0674,65.1652,65.0604,65.0744,10469.0
2015-11-27 11:35:00,93.09,93.13,93.05,93.06,6745.0,65.0744,65.1023,65.0464,65.0534,6745.0
2015-11-27 11:40:00,93.07,93.2,93.07,93.16,7669.0,65.0604,65.1513,65.0604,65.1233,7669.0
2015-11-27 11:45:00,93.15,93.17,93.11,93.14,10505.0,65.1163,65.1303,65.0883,65.1093,10505.0
2015-11-27 11:50:00,93.14,93.28,93.14,93.22,14456.0,65.1093,65.2072,65.1093,65.1652,14456.0
2015-11-27 11:55:00,93.19,93.27,93.17,93.26,7854.0,65.1443,65.2002,65.1303,65.1932,7854.0
2015-11-27 12:00:00,93.29,93.31,93.15,93.18,8310.0,65.2142,65.2281,65.1163,65.1373,8310.0
2015-11-27 12:05:00,93.17,93.19,93.05,93.06,10049.0,65.1303,65.1443,65.0464,65.0534,10049.0
2015-11-27 12:10:00,93.05,93.05,92.89,92.96,8858.0,65.0464,65.0464,64.9345,64.9835,8858.0
2015-11-27 12:15:00,92.97,92.97,92.77,92.8,11058.0,64.9905,64.9905,64.8507,64.8716,11058.0
2015-11-27 12:20:00,92.79,92.8,92.73,92.78,7337.0,64.8646,64.8716,64.8227,64.8577,7337.0
2015-11-27 12:25:00,92.76,92.79,92.6,92.6,12956.0,64.8437,64.8646,64.7318,64.7318,12956.0
2015-11-27 12:30:00,92.63,92.8,92.62,92.79,8974.0,64.7528,64.8716,64.7458,64.8646,8974.0
2015-11-27 12:35:00,92.78,92.89,92.77,92.83,14390.0,64.8577,64.9345,64.8507,64.8926,14390.0
2015-11-27 12:40:00,92.84,92.94,92.81,92.91,10045.0,64.8996,64.9695,64.8786,64.9485,10045.0
2015-11-27 12:45:00,92.89,92.94,92.81,92.84,22598.0,64.9345,64.9695,64.8786,64.8996,22598.0
2015-11-27 12:50:00,92.84,92.85,92.77,92.77,12622.0,64.8996,64.9066,64.8507,64.8507,12622.0
2015-11-27 12:55:00,92.77,92.84,92.69,92.76,40649.0,64.8507,64.8996,64.7947,64.8437,40649.0
2015-11-30 09:30:00,93.09,93.2,92.89,92.95,41276.0,65.0744,65.1513,64.9345,64.9765,41276.0
2015-11-30 09:35:00,93.02,93.23,92.88,92.93,19651.0,65.0254,65.1722,64.9276,64.9625,19651.0
2015-11-30 09:40:00,92.94,93.0,92.7,92.73,22271.0,64.9695,65.0114,64.8017,64.8227,22271.0
2015-11-30 09:45:00,92.73,92.98,92.73,92.8,19933.0,64.8227,64.9975,64.8227,64.8716,19933.0
2015-11-30 09:50:00,92.86,93.0,92.77,92.91,16450.0,64.9136,65.0114,64.8507,64.9485,16450.0
2015-11-30 09:55:00,93.01,93.12,92.92,92.94,11576.0,65.0184,65.0953,64.9555,64.9695,11576.0
2015-11-30 10:00:00,92.98,93.44,92.98,93.25,26303.0,64.9975,65.319,64.9975,65.1862,26303.0
2015-11-30 10:05:00,93.27,93.46,93.25,93.4,21615.0,65.2002,65.333,65.1862,65.2911,21615.0
2015-11-30 10:10:00,93.38,93.43,93.15,93.16,17130.0,65.2771,65.312,65.1163,65.1233,17130.0
2015-11-30 10:15:00,93.13,93.21,93.04,93.17,13575.0,65.1023,65.1582,65.0394,65.1303,13575.0
2015-11-30 10:20:00,93.19,93.3,93.18,93.28,16642.0,65.1443,65.2212,65.1373,65.2072,16642.0
2015-11-30 10:25:00,93.28,93.36,93.22,93.26,13132.0,65.2072,65.2631,65.1652,65.1932,13132.0
2015-11-30 10:30:00,93.28,93.36,93.19,93.36,17893.0,65.2072,65.2631,65.1443,65.2631,17893.0
2015-11-30 10:35:00,93.35,93.36,93.2,93.26,26889.0,65.2561,65.2631,65.1513,65.1932,26889.0
2015-11-30 10:40:00,93.26,93.35,93.21,93.28,12764.0,65.1932,65.2561,65.1582,65.2072,12764.0
2015-11-30 10:45:00,93.25,93.33,93.22,93.3,20623.0,65.1862,65.2421,65.1652,65.2212,20623.0
2015-11-30 10:50:00,93.33,93.42,93.3,93.31,15207.0,65.2421,65.305,65.2212,65.2281,15207.0
2015-11-30 10:55:00,93.29,93.35,93.21,93.28,13008.0,65.2142,65.2561,65.1582,65.2072,13008.0
2015-11-30 11:00:00,93.31,93.34,93.24,93.27,16905.0,65.2281,65.2491,65.1792,65.2002,16905.0
2015-11-30 11:05:00,93.28,93.29,93.14,93.19,13633.0,65.2072,65.2142,65.1093,65.1443,13633.0
2015-11-30 11:10:00,93.21,93.28,93.1,93.1,11553.0,65.1582,65.2072,65.0813,65.0813,11553.0
2015-11-30 11:15:00,93.13,93.17,93.03,93.03,8089.0,65.1023,65.1303,65.0324,65.0324,8089.0
2015-11-30 11:20:00,93.05,93.22,93.05,93.06,12334.0,65.0464,65.1652,65.0464,65.0534,12334.0
2015-11-30 11:25:00,93.03,93.03,92.72,92.8,29021.0,65.0324,65.0324,64.8157,64.8716,29021.0
2015-11-30 11:30:00,92.81,92.87,92.72,92.72,21085.0,64.8786,64.9206,64.8157,64.8157,21085.0
2015-11-30 11:35:00,92.71,92.75,92.61,92.69,21406.0,64.8087,64.8367,64.7388,64.7947,21406.0
2015-11-30 11:40:00,92.65,92.74,92.65,92.72,9773.0,64.7668,64.8297,64.7668,64.8157,9773.0
2015-11-30 11:45:00,92.74,92.77,92.63,92.65,17277.0,64.8297,64.8507,64.7528,64.7668,17277.0
2015-11-30 11:50:00,92.64,92.69,92.6,92.64,19658.0,64.7598,64.7947,64.7318,64.7598,19658.0
2015-11-30 11:55:00,92.64,92.67,92.58,92.64,19975.0,64.7598,64.7808,64.7178,64.7598,19975.0
2015-11-30 12:00:00,92.64,92.78,92.62,92.69,14045.0,64.7598,64.8577,64.7458,64.7947,14045.0
2015-11-30 12:05:00,92.7,92.87,92.61,92.64,15203.0,64.8017,64.9206,64.7388,64.7598,15203.0
2015-11-30 12:10:00,92.68,92.84,92.67,92.72,14461.0,64.7877,64.8996,64.7808,64.8157,14461.0
2015-11-30 12:15:00,92.74,92.76,92.66,92.75,7212.0,64.8297,64.8437,64.7738,64.8367,7212.0
2015-11-30 12:20:00,92.76,92.88,92.75,92.79,12120.0,64.8437,64.9276,64.8367,64.8646,12120.0
2015-11-30 12:25:00,92.78,92.94,92.78,92.9,12390.0,64.8577,64.9695,64.8577,64.9415,12390.0
2015-11-30 12:30:00,92.87,92.92,92.76,92.81,9808.0,64.9206,64.9555,64.8437,64.8786,9808.0
2015-11-30 12:35:00,92.8,92.8,92.71,92.71,8042.0,64.8716,64.8716,64.8087,64.8087,8042.0
2015-11-30 12:40:00,92.7,92.82,92.61,92.79,10975.0,64.8017,64.8856,64.7388,64.8646,10975.0
2015-11-30 12:45:00,92.78,92.79,92.65,92.74,12309.0,64.8577,64.8646,64.7668,64.8297,12309.0
2015-11-30 12:50:00,92.74,92.8,92.69,92.7,8489.0,64.8297,64.8716,64.7947,64.8017,8489.0
2015-11-30 12:55:00,92.68,92.79,92.68,92.69,9086.0,64.7877,64.8646,64.7877,64.7947,9086.0
2015-11-30 13:00:00,92.68,92.79,92.66,92.79,8298.0,64.7877,64.8646,64.7738,64.8646,8298.0
2015-11-30 13:05:00,92.76,92.78,92.54,92.57,20085.0,64.8437,64.8577,64.6899,64.7109,20085.0
2015-11-30 13:10:00,92.56,92.56,92.42,92.44,25392.0,64.7039,64.7039,64.606,64.62,25392.0
2015-11-30 13:15:00,92.43,92.46,92.3,92.35,14953.0,64.613,64.634,64.5221,64.5571,14953.0
2015-11-30 13:20:00,92.34,92.43,92.29,92.43,20961.0,64.5501,64.613,64.5151,64.613,20961.0
2015-11-30 13:25:00,92.45,92.65,92.4,92.64,16118.0,64.627,64.7668,64.592,64.7598,16118.0
2015-11-30 13:30:00,92.67,92.67,92.57,92.57,9369.0,64.7808,64.7808,64.7109,64.7109,9369.0
2015-11-30 13:35:00,92.59,92.67,92.57,92.66,7843.0,64.7248,64.7808,64.7109,64.7738,7843.0
2015-11-30 13:40:00,92.64,92.76,92.64,92.67,9096.0,64.7598,64.8437,64.7598,64.7808,9096.0
2015-11-30 13:45:00,92.7,92.73,92.59,92.69,9670.0,64.8017,64.8227,64.7248,64.7947,9670.0
2015-11-30 13:50:00,92.69,92.76,92.65,92.67,11940.0,64.7947,64.8437,64.7668,64.7808,11940.0
2015-11-30 13:55:00,92.66,92.72,92.56,92.56,11762.0,64.7738,64.8157,64.7039,64.7039,11762.0
2015-11-30 14:00:00,92.57,92.61,92.45,92.49,42700.0,64.7109,64.7388,64.627,64.6549,42700.0
2015-11-30 14:05:00,92.51,92.51,92.34,92.36,19810.0,64.6689,64.6689,64.5501,64.5641,19810.0
2015-11-30 14:10:00,92.35,92.36,92.21,92.21,18631.0,64.5571,64.5641,64.4592,64.4592,18631.0
2015-11-30 14:15:00,92.22,92.23,92.12,92.14,17685.0,64.4662,64.4732,64.3963,64.4103,17685.0
2015-11-30 14:20:00,92.12,92.14,91.34,91.71,76640.0,64.3963,64.4103,63.851,64.1097,76640.0
2015-11-30 14:25:00,91.7,91.88,91.56,91.83,32596.0,64.1027,64.2285,64.0048,64.1936,32596.0
2015-11-30 14:30:00,91.83,91.94,91.65,91.89,25671.0,64.1936,64.2705,64.0677,64.2355,25671.0
2015-11-30 14:35:00,91.88,91.91,91.71,91.8,20905.0,64.2285,64.2495,64.1097,64.1726,20905.0
2015-11-30 14:40:00,91.79,91.99,91.72,91.99,15988.0,64.1656,64.3054,64.1167,64.3054,15988.0
2015-11-30 14:45:00,91.99,91.99,91.69,91.73,15160.0,64.3054,64.3054,64.0957,64.1237,15160.0
2015-11-30 14:50:00,91.72,91.74,91.6,91.74,23320.0,64.1167,64.1306,64.0328,64.1306,23320.0
2015-11-30 14:55:00,91.72,91.8,91.57,91.62,19527.0,64.1167,64.1726,64.0118,64.0468,19527.0
2015-11-30 15:00:00,91.6,91.77,91.55,91.76,39502.0,64.0328,64.1516,63.9978,64.1446,39502.0
2015-11-30 15:05:00,91.78,92.02,91.73,91.97,32793.0,64.1586,64.3264,64.1237,64.2914,32793.0
2015-11-30 15:10:00,91.98,92.05,91.95,92.02,23753.0,64.2984,64.3473,64.2774,64.3264,23753.0
2015-11-30 15:15:00,92.02,92.06,91.98,91.99,30553.0,64.3264,64.3543,64.2984,64.3054,30553.0
2015-11-30 15:20:00,91.97,92.03,91.92,91.92,26984.0,64.2914,64.3334,64.2565,64.2565,26984.0
2015-11-30 15:25:00,91.93,92.0,91.87,91.98,26437.0,64.2635,64.3124,64.2215,64.2984,26437.0
2015-11-30 15:30:00,91.99,92.09,91.91,92.05,35989.0,64.3054,64.3753,64.2495,64.3473,35989.0
2015-11-30 15:35:00,92.06,92.08,91.94,92.04,35345.0,64.3543,64.3683,64.2705,64.3404,35345.0
2015-11-30 15:40:00,92.04,92.05,91.67,91.67,43133.0,64.3404,64.3473,64.0817,64.0817,43133.0
2015-11-30 15:45:00,91.59,91.68,91.46,91.68,97656.0,64.0258,64.0887,63.9349,64.0887,97656.0
2015-11-30 15:50:00,91.67,91.68,91.54,91.56,111611.0,64.0817,64.0887,63.9908,64.0048,111611.0
2015-11-30 15:55:00,91.56,91.7,91.47,91.55,271992.0,64.0048,64.1027,63.9419,63.9978,271992.0
2015-12-01 09:30:00,92.33,92.72,92.08,92.52,90640.0,64.5431,64.8157,64.3683,64.6759,90640.0
2015-12-01 09:35:00,92.56,92.95,92.3,92.79,36269.0,64.7039,64.9765,64.5221,64.8646,36269.0
2015-12-01 09:40:00,92.78,92.88,92.52,92.58,28146.0,64.8577,64.9276,64.6759,64.7178,28146.0
2015-12-01 09:45:00,92.53,92.67,92.39,92.4,19054.0,64.6829,64.7808,64.585,64.592,19054.0
2015-12-01 09:50:00,92.43,92.49,92.09,92.09,16451.0,64.613,64.6549,64.3753,64.3753,16451.0
2015-12-01 09:55:00,92.08,92.28,91.97,92.14,17230.0,64.3683,64.5081,64.2914,64.4103,17230.0
2015-12-01 10:00:00,92.11,92.13,91.61,91.69,12934.0,64.3893,64.4033,64.0398,64.0957,12934.0
2015-12-01 10:05:00,91.7,91.71,91.53,91.59,19398.0,64.1027,64.1097,63.9838,64.0258,19398.0
2015-12-01 10:10:00,91.59,91.7,91.51,91.67,14691.0,64.0258,64.1027,63.9699,64.0817,14691.0
2015-12-01 10:15:00,91.59,91.59,91.26,91.34,16014.0,64.0258,64.0258,63.7951,63.851,16014.0
2015-12-01 10:20:00,91.36,91.37,91.21,91.28,13858.0,63.865,63.872,63.7601,63.8091,13858.0
2015-12-01 10:25:00,91.3,91.49,91.3,91.39,14511.0,63.8231,63.9559,63.8231,63.886,14511.0
2015-12-01 10:30:00,91.39,91.41,91.28,91.32,11862.0,63.886,63.9,63.8091,63.837,11862.0
2015-12-01 10:35:00,91.32,91.53,91.3,91.48,12720.0,63.837,63.9838,63.8231,63.9489,12720.0
2015-12-01 10:40:00,91.49,91.63,91.48,91.5,17502.0,63.9559,64.0537,63.9489,63.9629,17502.0
2015-12-01 10:45:00,91.5,91.78,91.49,91.71,27032.0,63.9629,64.1586,63.9559,64.1097,27032.0
2015-12-01 10:50:00,91.72,91.84,91.66,91.7,26502.0,64.1167,64.2005,64.0747,64.1027,26502.0
2015-12-01 10:55:00,91.69,91.73,91.61,91.64,10425.0,64.0957,64.1237,64.0398,64.0607,10425.0
2015-12-01 11:00:00,91.67,91.84,91.66,91.77,18336.0,64.0817,64.2005,64.0747,64.1516,18336.0
2015-12-01 11:05:00,91.77,91.77,91.55,91.72,14851.0,64.1516,64.1516,63.9978,64.1167,14851.0
2015-12-01 11:10:00,91.72,91.76,91.61,91.64,11554.0,64.1167,64.1446,64.0398,64.0607,11554.0
2015-12-01 11:15:00,91.63,91.8,91.6,91.71,12839.0,64.0537,64.1726,64.0328,64.1097,12839.0
2015-12-01 11:20:00,91.7,91.93,91.7,91.76,13094.0,64.1027,64.2635,64.1027,64.1446,13094.0
2015-12-01 11:25:00,91.8,91.92,91.77,91.84,17526.0,64.1726,64.2565,64.1516,64.2005,17526.0
2015-12-01 11:30:00,91.86,91.89,91.7,91.76,9467.0,64.2145,64.2355,64.1027,64.1446,9467.0
2015-12-01 11:35:00,91.79,91.79,91.69,91.74,9633.0,64.1656,64.1656,64.0957,64.1306,9633.0
2015-12-01 11:40:00,91.73,91.82,91.58,91.8,15036.0,64.1237,64.1866,64.0188,64.1726,15036.0
2015-12-01 11:45:00,91.81,92.05,91.8,92.01,15581.0,64.1796,64.3473,64.1726,64.3194,15581.0
2015-12-01 11:50:00,92.04,92.27,92.02,92.27,27641.0,64.3404,64.5011,64.3264,64.5011,27641.0
2015-12-01 11:55:00,92.28,92.28,92.05,92.09,35675.0,64.5081,64.5081,64.3473,64.3753,35675.0
2015-12-01 12:00:00,92.08,92.17,92.03,92.03,10700.0,64.3683,64.4312,64.3334,64.3334,10700.0
2015-12-01 12:05:00,92.01,92.05,91.94,91.98,11519.0,64.3194,64.3473,64.2705,64.2984,11519.0
2015-12-01 12:10:00,91.95,92.04,91.83,91.87,18395.0,64.2774,64.3404,64.1936,64.2215,18395.0
2015-12-01 12:15:00,91.87,91.89,91.77,91.78,9472.0,64.2215,64.2355,64.1516,64.1586,9472.0
2015-12-01 12:20:00,91.78,91.94,91.78,91.93,19340.0,64.1586,64.2705,64.1586,64.2635,19340.0
2015-12-01 12:25:00,91.91,91.94,91.84,91.85,13644.0,64.2495,64.2705,64.2005,64.2075,13644.0
2015-12-01 12:30:00,91.9,91.97,91.75,91.84,45329.0,64.2425,64.2914,64.1376,64.2005,45329.0
2015-12-01 12:35:00,91.8,91.85,91.75,91.84,14124.0,64.1726,64.2075,64.1376,64.2005,14124.0
2015-12-01 12:40:00,91.84,92.0,91.81,91.97,23700.0,64.2005,64.3124,64.1796,64.2914,23700.0
2015-12-01 12:45:00,91.99,92.05,91.99,92.04,22507.0,64.3054,64.3473,64.3054,64.3404,22507.0
2015-12-01 12:50:00,92.04,92.1,91.97,92.09,21015.0,64.3404,64.3823,64.2914,64.3753,21015.0
2015-12-01 12:55:00,92.11,92.21,92.05,92.05,23745.0,64.3893,64.4592,64.3473,64.3473,23745.0
2015-12-01 13:00:00,92.03,92.08,92.0,92.03,8036.0,64.3334,64.3683,64.3124,64.3334,8036.0
2015-12-01 13:05:00,92.03,92.14,92.02,92.1,12746.0,64.3334,64.4103,64.3264,64.3823,12746.0
2015-12-01 13:10:00,92.1,92.21,92.08,92.2,28368.0,64.3823,64.4592,64.3683,64.4522,28368.0
2015-12-01 13:15:00,92.2,92.26,92.15,92.2,14889.0,64.4522,64.4941,64.4173,64.4522,14889.0
2015-12-01 13:20:00,92.21,92.21,92.08,92.08,9313.0,64.4592,64.4592,64.3683,64.3683,9313.0
2015-12-01 13:25:00,92.1,92.24,92.08,92.21,11653.0,64.3823,64.4802,64.3683,64.4592,11653.0
2015-12-01 13:30:00,92.21,92.21,92.02,92.05,16628.0,64.4592,64.4592,64.3264,64.3473,16628.0
2015-12-01 13:35:00,92.04,92.09,91.99,92.02,11979.0,64.3404,64.3753,64.3054,64.3264,11979.0
2015-12-01 13:40:00,92.03,92.06,92.01,92.02,7759.0,64.3334,64.3543,64.3194,64.3264,7759.0
2015-12-01 13:45:00,92.02,92.07,91.96,92.06,12193.0,64.3264,64.3613,64.2844,64.3543,12193.0
2015-12-01 13:50:00,92.03,92.03,91.93,91.98,10183.0,64.3334,64.3334,64.2635,64.2984,10183.0
2015-12-01 13:55:00,91.98,92.11,91.97,92.05,16763.0,64.2984,64.3893,64.2914,64.3473,16763.0
2015-12-01 14:00:00,92.08,92.08,91.99,92.01,12364.0,64.3683,64.3683,64.3054,64.3194,12364.0
2015-12-01 14:05:00,91.98,92.03,91.92,92.02,17153.0,64.2984,64.3334,64.2565,64.3264,17153.0
2015-12-01 14:10:00,92.01,92.03,91.91,91.96,20001.0,64.3194,64.3334,64.2495,64.2844,20001.0
2015-12-01 14:15:00,91.95,92.03,91.94,91.98,19835.0,64.2774,64.3334,64.2705,64.2984,19835.0
2015-12-01 14:20:00,92.0,92.04,91.96,92.03,22749.0,64.3124,64.3404,64.2844,64.3334,22749.0
2015-12-01 14:25:00,92.03,92.08,92.0,92.0,21147.0,64.3334,64.3683,64.3124,64.3124,21147.0
2015-12-01 14:30:00,92.02,92.03,91.81,91.81,17254.0,64.3264,64.3334,64.1796,64.1796,17254.0
2015-12-01 14:35:00,91.81,91.87,91.77,91.85,22740.0,64.1796,64.2215,64.1516,64.2075,22740.0
2015-12-01 14:40:00,91.86,91.9,91.84,91.87,19764.0,64.2145,64.2425,64.2005,64.2215,19764.0
2015-12-01 14:45:00,91.88,91.99,91.87,91.99,16720.0,64.2285,64.3054,64.2215,64.3054,16720.0
2015-12-01 14:50:00,91.98,91.99,91.91,91.91,33131.0,64.2984,64.3054,64.2495,64.2495,33131.0
2015-12-01 14:55:00,91.92,91.93,91.87,91.88,13584.0,64.2565,64.2635,64.2215,64.2285,13584.0
2015-12-01 15:00:00,91.91,92.0,91.9,91.96,24701.0,64.2495,64.3124,64.2425,64.2844,24701.0
2015-12-01 15:05:00,91.96,92.08,91.95,92.06,23957.0,64.2844,64.3683,64.2774,64.3543,23957.0
2015-12-01 15:10:00,92.07,92.18,92.06,92.16,21967.0,64.3613,64.4382,64.3543,64.4242,21967.0
2015-12-01 15:15:00,92.16,92.16,92.04,92.09,20777.0,64.4242,64.4242,64.3404,64.3753,20777.0
2015-12-01 15:20:00,92.09,92.1,92.02,92.07,26623.0,64.3753,64.3823,64.3264,64.3613,26623.0
2015-12-01 15:25:00,92.06,92.22,92.05,92.21,39556.0,64.3543,64.4662,64.3473,64.4592,39556.0
2015-12-01 15:30:00,92.2,92.22,92.13,92.19,47544.0,64.4522,64.4662,64.4033,64.4452,47544.0
2015-12-01 15:35:00,92.19,92.28,92.17,92.27,30642.0,64.4452,64.5081,64.4312,64.5011,30642.0
2015-12-01 15:40:00,92.29,92.41,92.29,92.39,24918.0,64.5151,64.599,64.5151,64.585,24918.0
2015-12-01 15:45:00,92.41,92.5,92.41,92.44,48443.0,64.599,64.6619,64.599,64.62,48443.0
2015-12-01 15:50:00,92.44,92.5,92.43,92.5,42501.0,64.62,64.6619,64.613,64.6619,42501.0
2015-12-01 15:55:00,92.5,92.76,92.5,92.67,221882.0,64.6619,64.8437,64.6619,64.7808,221882.0
2015-12-02 09:30:00,92.16,92.65,91.72,92.54,42850.0,64.4242,64.7668,64.1167,64.6899,42850.0
2015-12-02 09:35:00,92.53,93.0,92.53,92.84,17636.0,64.6829,65.0114,64.6829,64.8996,17636.0
2015-12-02 09:40:00,92.67,92.98,92.57,92.79,24442.0,64.7808,64.9975,64.7109,64.8646,24442.0
2015-12-02 09:45:00,92.81,92.81,92.41,92.63,23632.0,64.8786,64.8786,64.599,64.7528,23632.0
2015-12-02 09:50:00,92.6,92.63,92.41,92.5,17017.0,64.7318,64.7528,64.599,64.6619,17017.0
2015-12-02 09:55:00,92.51,92.51,92.28,92.35,16038.0,64.6689,64.6689,64.5081,64.5571,16038.0
2015-12-02 10:00:00,92.41,92.51,92.11,92.18,37440.0,64.599,64.6689,64.3893,64.4382,37440.0
2015-12-02 10:05:00,92.18,92.18,91.93,91.94,21704.0,64.4382,64.4382,64.2635,64.2705,21704.0
2015-12-02 10:10:00,91.96,92.01,91.81,91.98,60932.0,64.2844,64.3194,64.1796,64.2984,60932.0
2015-12-02 10:15:00,92.01,92.45,91.81,91.95,84427.0,64.3194,64.627,64.1796,64.2774,84427.0
2015-12-02 10:20:00,91.95,92.12,91.94,92.05,16853.0,64.2774,64.3963,64.2705,64.3473,16853.0
2015-12-02 10:25:00,92.03,92.05,91.62,91.69,23798.0,64.3334,64.3473,64.0468,64.0957,23798.0
2015-12-02 10:30:00,91.69,91.7,91.41,91.47,45710.0,64.0957,64.1027,63.9,63.9419,45710.0
2015-12-02 10:35:00,91.48,91.73,91.46,91.68,35415.0,63.9489,64.1237,63.9349,64.0887,35415.0
2015-12-02 10:40:00,91.67,91.98,91.67,91.97,30315.0,64.0817,64.2984,64.0817,64.2914,30315.0
2015-12-02 10:45:00,91.96,92.02,91.83,91.83,24102.0,64.2844,64.3264,64.1936,64.1936,24102.0
2015-12-02 10:50:00,91.87,91.96,91.75,91.77,14096.0,64.2215,64.2844,64.1376,64.1516,14096.0
2015-12-02 10:55:00,91.73,91.89,91.55,91.74,38523.0,64.1237,64.2355,63.9978,64.1306,38523.0
2015-12-02 11:00:00,91.74,91.79,91.52,91.61,19990.0,64.1306,64.1656,63.9769,64.0398,19990.0
2015-12-02 11:05:00,91.59,91.67,91.55,91.61,15495.0,64.0258,64.0817,63.9978,64.0398,15495.0
2015-12-02 11:10:00,91.61,91.61,91.4,91.4,21243.0,64.0398,64.0398,63.893,63.893,21243.0
2015-12-02 11:15:00,91.38,91.42,91.35,91.39,19130.0,63.879,63.9069,63.858,63.886,19130.0
2015-12-02 11:20:00,91.38,91.47,91.28,91.45,34110.0,63.879,63.9419,63.8091,63.9279,34110.0
2015-12-02 11:25:00,91.45,91.51,91.41,91.44,32830.0,63.9279,63.9699,63.9,63.9209,32830.0
2015-12-02 11:30:00,91.44,91.5,91.38,91.43,16396.0,63.9209,63.9629,63.879,63.9139,16396.0
2015-12-02 11:35:00,91.42,91.43,91.23,91.24,19997.0,63.9069,63.9139,63.7741,63.7811,19997.0
2015-12-02 11:40:00,91.24,91.24,91.08,91.1,19759.0,63.7811,63.7811,63.6693,63.6833,19759.0
2015-12-02 11:45:00,91.11,91.21,91.06,91.13,24438.0,63.6902,63.7601,63.6553,63.7042,24438.0
2015-12-02 11:50:00,91.12,91.12,90.97,91.0,38949.0,63.6972,63.6972,63.5924,63.6133,38949.0
2015-12-02 11:55:00,90.98,91.15,90.98,91.09,17990.0,63.5994,63.7182,63.5994,63.6763,17990.0
2015-12-02 12:00:00,91.08,91.1,90.91,90.95,26462.0,63.6693,63.6833,63.5504,63.5784,26462.0
2015-12-02 12:05:00,90.99,91.09,90.88,90.89,28089.0,63.6064,63.6763,63.5295,63.5365,28089.0
2015-12-02 12:10:00,90.89,90.89,90.72,90.8,19135.0,63.5365,63.5365,63.4176,63.4735,19135.0
2015-12-02 12:15:00,90.78,91.09,90.77,90.99,17568.0,63.4596,63.6763,63.4526,63.6064,17568.0
2015-12-02 12:20:00,91.01,91.19,90.97,91.1,12810.0,63.6203,63.7462,63.5924,63.6833,12810.0
2015-12-02 12:25:00,91.09,91.25,90.99,91.22,10478.0,63.6763,63.7881,63.6064,63.7671,10478.0
2015-12-02 12:30:00,91.23,91.25,91.13,91.17,12567.0,63.7741,63.7881,63.7042,63.7322,12567.0
2015-12-02 12:35:00,91.17,91.2,91.13,91.19,11741.0,63.7322,63.7532,63.7042,63.7462,11741.0
2015-12-02 12:40:00,91.18,91.3,91.17,91.26,14516.0,63.7392,63.8231,63.7322,63.7951,14516.0
2015-12-02 12:45:00,91.26,91.26,91.07,91.07,8564.0,63.7951,63.7951,63.6623,63.6623,8564.0
2015-12-02 12:50:00,91.08,91.08,90.92,90.92,16838.0,63.6693,63.6693,63.5574,63.5574,16838.0
2015-12-02 12:55:00,90.93,90.95,90.87,90.89,14295.0,63.5644,63.5784,63.5225,63.5365,14295.0
2015-12-02 13:00:00,90.89,90.94,90.8,90.83,24072.0,63.5365,63.5714,63.4735,63.4945,24072.0
2015-12-02 13:05:00,90.81,90.86,90.7,90.82,43771.0,63.4805,63.5155,63.4036,63.4875,43771.0
2015-12-02 13:10:00,90.8,90.88,90.7,90.86,21131.0,63.4735,63.5295,63.4036,63.5155,21131.0
2015-12-02 13:15:00,90.87,90.99,90.87,90.94,10549.0,63.5225,63.6064,63.5225,63.5714,10549.0
2015-12-02 13:20:00,90.9,90.97,90.85,90.87,11333.0,63.5434,63.5924,63.5085,63.5225,11333.0
2015-12-02 13:25:00,90.87,90.88,90.73,90.75,18610.0,63.5225,63.5295,63.4246,63.4386,18610.0
2015-12-02 13:30:00,90.75,90.9,90.75,90.83,15098.0,63.4386,63.5434,63.4386,63.4945,15098.0
2015-12-02 13:35:00,90.81,90.85,90.7,90.74,19786.0,63.4805,63.5085,63.4036,63.4316,19786.0
2015-12-02 13:40:00,90.74,90.79,90.66,90.78,20192.0,63.4316,63.4665,63.3757,63.4596,20192.0
2015-12-02 13:45:00,90.74,90.84,90.73,90.77,23322.0,63.4316,63.5015,63.4246,63.4526,23322.0
2015-12-02 13:50:00,90.75,90.84,90.68,90.75,35477.0,63.4386,63.5015,63.3897,63.4386,35477.0
2015-12-02 13:55:00,90.76,90.81,90.72,90.8,17883.0,63.4456,63.4805,63.4176,63.4735,17883.0
2015-12-02 14:00:00,90.82,90.88,90.78,90.82,23247.0,63.4875,63.5295,63.4596,63.4875,23247.0
2015-12-02 14:05:00,90.83,90.87,90.76,90.85,16844.0,63.4945,63.5225,63.4456,63.5085,16844.0
2015-12-02 14:10:00,90.84,90.85,90.71,90.72,24454.0,63.5015,63.5085,63.4106,63.4176,24454.0
2015-12-02 14:15:00,90.7,90.71,90.6,90.67,34204.0,63.4036,63.4106,63.3337,63.3827,34204.0
2015-12-02 14:20:00,90.66,90.71,90.6,90.64,16583.0,63.3757,63.4106,63.3337,63.3617,16583.0
2015-12-02 14:25:00,90.65,90.71,90.57,90.71,24225.0,63.3687,63.4106,63.3128,63.4106,24225.0
2015-12-02 14:30:00,90.71,90.73,90.56,90.68,46365.0,63.4106,63.4246,63.3058,63.3897,46365.0
2015-12-02 14:35:00,90.69,90.7,90.59,90.65,10964.0,63.3966,63.4036,63.3267,63.3687,10964.0
2015-12-02 14:40:00,90.64,90.67,90.59,90.65,20435.0,63.3617,63.3827,63.3267,63.3687,20435.0
2015-12-02 14:45:00,90.65,90.65,90.38,90.42,27975.0,63.3687,63.3687,63.1799,63.2079,27975.0
2015-12-02 14:50:00,90.43,90.45,90.31,90.34,17314.0,63.2149,63.2289,63.131,63.152,17314.0
2015-12-02 14:55:00,90.36,90.37,90.14,90.17,27893.0,63.166,63.1729,63.0122,63.0331,27893.0
2015-12-02 15:00:00,90.2,90.24,90.08,90.21,22995.0,63.0541,63.0821,62.9702,63.0611,22995.0
2015-12-02 15:05:00,90.2,90.27,90.19,90.19,18461.0,63.0541,63.103,63.0471,63.0471,18461.0
2015-12-02 15:10:00,90.21,90.31,90.18,90.3,32619.0,63.0611,63.131,63.0401,63.124,32619.0
2015-12-02 15:15:00,90.31,90.54,90.29,90.51,32353.0,63.131,63.2918,63.117,63.2708,32353.0
2015-12-02 15:20:00,90.5,90.79,90.47,90.72,52728.0,63.2638,63.4665,63.2429,63.4176,52728.0
2015-12-02 15:25:00,90.73,90.85,90.71,90.71,60734.0,63.4246,63.5085,63.4106,63.4106,60734.0
2015-12-02 15:30:00,90.72,90.76,90.64,90.69,50163.0,63.4176,63.4456,63.3617,63.3966,50163.0
2015-12-02 15:35:00,90.7,90.7,90.59,90.62,41908.0,63.4036,63.4036,63.3267,63.3477,41908.0
2015-12-02 15:40:00,90.61,90.75,90.61,90.66,63851.0,63.3407,63.4386,63.3407,63.3757,63851.0
2015-12-02 15:45:00,90.64,90.64,90.1,90.11,100907.0,63.3617,63.3617,62.9842,62.9912,100907.0
2015-12-02 15:50:00,90.13,90.33,90.1,90.33,71816.0,63.0052,63.145,62.9842,63.145,71816.0
2015-12-02 15:55:00,90.33,90.49,90.3,90.44,186182.0,63.145,63.2568,63.124,63.2219,186182.0
2015-12-03 09:30:00,91.0,91.28,90.44,90.67,35872.0,63.6133,63.8091,63.2219,63.3827,35872.0
2015-12-03 09:35:00,90.61,91.16,90.48,90.87,11683.0,63.3407,63.7252,63.2498,63.5225,11683.0
2015-12-03 09:40:00,90.87,90.88,90.5,90.7,25590.0,63.5225,63.5295,63.2638,63.4036,25590.0
2015-12-03 09:45:00,90.69,90.69,90.06,90.15,22679.0,63.3966,63.3966,62.9562,63.0192,22679.0
2015-12-03 09:50:00,90.13,90.4,89.97,90.4,15616.0,63.0052,63.1939,62.8933,63.1939,15616.0
2015-12-03 09:55:00,90.29,90.41,90.18,90.18,16952.0,63.117,63.2009,63.0401,63.0401,16952.0
2015-12-03 10:00:00,90.18,90.25,89.49,89.55,30580.0,63.0401,63.0891,62.5578,62.5997,30580.0
2015-12-03 10:05:00,89.54,89.6,89.15,89.19,35666.0,62.5927,62.6347,62.3201,62.3481,35666.0
2015-12-03 10:10:00,89.18,89.73,89.18,89.73,22991.0,62.3411,62.7256,62.3411,62.7256,22991.0
2015-12-03 10:15:00,89.72,89.78,89.41,89.43,16550.0,62.7186,62.7605,62.5019,62.5158,16550.0
2015-12-03 10:20:00,89.44,89.56,89.22,89.45,20303.0,62.5228,62.6067,62.369,62.5298,20303.0
2015-12-03 10:25:00,89.45,89.6,89.23,89.51,20293.0,62.5298,62.6347,62.376,62.5718,20293.0
2015-12-03 10:30:00,89.51,90.0,89.43,89.92,21096.0,62.5718,62.9143,62.5158,62.8584,21096.0
2015-12-03 10:35:00,89.9,89.9,89.47,89.47,12625.0,62.8444,62.8444,62.5438,62.5438,12625.0
2015-12-03 10:40:00,89.45,89.75,89.45,89.75,7123.0,62.5298,62.7395,62.5298,62.7395,7123.0
2015-12-03 10:45:00,89.75,89.83,89.68,89.83,11027.0,62.7395,62.7955,62.6906,62.7955,11027.0
2015-12-03 10:50:00,89.84,89.9,89.7,89.82,13087.0,62.8025,62.8444,62.7046,62.7885,13087.0
2015-12-03 10:55:00,89.81,89.93,89.74,89.77,12141.0,62.7815,62.8654,62.7325,62.7535,12141.0
2015-12-03 11:00:00,89.79,89.81,89.67,89.77,11783.0,62.7675,62.7815,62.6836,62.7535,11783.0
2015-12-03 11:05:00,89.73,89.76,89.63,89.7,20073.0,62.7256,62.7465,62.6557,62.7046,20073.0
2015-12-03 11:10:00,89.71,89.71,89.6,89.69,10952.0,62.7116,62.7116,62.6347,62.6976,10952.0
2015-12-03 11:15:00,89.73,89.73,89.64,89.69,11533.0,62.7256,62.7256,62.6626,62.6976,11533.0
2015-12-03 11:20:00,89.71,89.9,89.71,89.86,21401.0,62.7116,62.8444,62.7116,62.8164,21401.0
2015-12-03 11:25:00,89.87,90.08,89.87,90.03,30507.0,62.8234,62.9702,62.8234,62.9353,30507.0
2015-12-03 11:30:00,90.03,90.05,89.92,89.95,17561.0,62.9353,62.9493,62.8584,62.8793,17561.0
2015-12-03 11:35:00,89.97,89.98,89.87,89.89,19725.0,62.8933,62.9003,62.8234,62.8374,19725.0
2015-12-03 11:40:00,89.89,89.94,89.75,89.77,27039.0,62.8374,62.8724,62.7395,62.7535,27039.0
2015-12-03 11:45:00,89.77,89.87,89.66,89.82,10988.0,62.7535,62.8234,62.6766,62.7885,10988.0
2015-12-03 11:50:00,89.83,89.89,89.75,89.81,29641.0,62.7955,62.8374,62.7395,62.7815,29641.0
2015-12-03 11:55:00,89.82,89.9,89.77,89.86,15828.0,62.7885,62.8444,62.7535,62.8164,15828.0
2015-12-03 12:00:00,89.88,89.91,89.81,89.81,14261.0,62.8304,62.8514,62.7815,62.7815,14261.0
2015-12-03 12:05:00,89.81,89.95,89.73,89.79,20862.0,62.7815,62.8793,62.7256,62.7675,20862.0
2015-12-03 12:10:00,89.82,89.85,89.56,89.59,24150.0,62.7885,62.8094,62.6067,62.6277,24150.0
2015-12-03 12:15:00,89.58,89.65,89.56,89.64,9121.0,62.6207,62.6696,62.6067,62.6626,9121.0
2015-12-03 12:20:00,89.61,89.63,89.45,89.45,36478.0,62.6417,62.6557,62.5298,62.5298,36478.0
2015-12-03 12:25:00,89.45,89.47,89.22,89.34,43394.0,62.5298,62.5438,62.369,62.4529,43394.0
2015-12-03 12:30:00,89.34,89.38,89.21,89.28,13041.0,62.4529,62.4809,62.3621,62.411,13041.0
2015-12-03 12:35:00,89.29,89.34,89.16,89.18,15774.0,62.418,62.4529,62.3271,62.3411,15774.0
2015-12-03 12:40:00,89.19,89.5,89.17,89.5,17746.0,62.3481,62.5648,62.3341,62.5648,17746.0
2015-12-03 12:45:00,89.46,89.69,89.46,89.67,25130.0,62.5368,62.6976,62.5368,62.6836,25130.0
2015-12-03 12:50:00,89.67,89.86,89.66,89.68,9843.0,62.6836,62.8164,62.6766,62.6906,9843.0
2015-12-03 12:55:00,89.68,89.82,89.58,89.59,19512.0,62.6906,62.7885,62.6207,62.6277,19512.0
2015-12-03 13:00:00,89.58,89.58,89.46,89.54,15541.0,62.6207,62.6207,62.5368,62.5927,15541.0
2015-12-03 13:05:00,89.56,89.72,89.56,89.6,14173.0,62.6067,62.7186,62.6067,62.6347,14173.0
2015-12-03 13:10:00,89.61,89.65,89.36,89.38,24288.0,62.6417,62.6696,62.4669,62.4809,24288.0
2015-12-03 13:15:00,89.38,89.52,89.38,89.5,18482.0,62.4809,62.5788,62.4809,62.5648,18482.0
2015-12-03 13:20:00,89.5,89.54,89.44,89.52,23494.0,62.5648,62.5927,62.5228,62.5788,23494.0
2015-12-03 13:25:00,89.51,89.64,89.48,89.53,8743.0,62.5718,62.6626,62.5508,62.5857,8743.0
2015-12-03 13:30:00,89.5,89.64,89.44,89.6,12262.0,62.5648,62.6626,62.5228,62.6347,12262.0
2015-12-03 13:35:00,89.62,89.7,89.57,89.66,11967.0,62.6487,62.7046,62.6137,62.6766,11967.0
2015-12-03 13:40:00,89.65,89.66,89.52,89.55,18234.0,62.6696,62.6766,62.5788,62.5997,18234.0
2015-12-03 13:45:00,89.57,89.57,89.29,89.3,23685.0,62.6137,62.6137,62.418,62.425,23685.0
2015-12-03 13:50:00,89.29,89.37,89.27,89.31,9252.0,62.418,62.4739,62.404,62.432,9252.0
2015-12-03 13:55:00,89.29,89.31,89.16,89.16,15229.0,62.418,62.432,62.3271,62.3271,15229.0
2015-12-03 14:00:00,89.17,89.24,89.07,89.07,31160.0,62.3341,62.383,62.2642,62.2642,31160.0
2015-12-03 14:05:00,89.07,89.1,89.02,89.07,21509.0,62.2642,62.2852,62.2292,62.2642,21509.0
2015-12-03 14:10:00,89.07,89.2,89.06,89.17,16455.0,62.2642,62.3551,62.2572,62.3341,16455.0
2015-12-03 14:15:00,89.16,89.24,89.07,89.1,19097.0,62.3271,62.383,62.2642,62.2852,19097.0
2015-12-03 14:20:00,89.09,89.09,88.86,88.93,50604.0,62.2782,62.2782,62.1174,62.1663,50604.0
2015-12-03 14:25:00,88.93,88.98,88.7,88.71,30493.0,62.1663,62.2013,62.0055,62.0125,30493.0
2015-12-03 14:30:00,88.72,88.75,88.66,88.71,27492.0,62.0195,62.0405,61.9776,62.0125,27492.0
2015-12-03 14:35:00,88.73,88.83,88.68,88.76,33155.0,62.0265,62.0964,61.9916,62.0475,33155.0
2015-12-03 14:40:00,88.75,88.77,88.6,88.73,32261.0,62.0405,62.0545,61.9356,62.0265,32261.0
2015-12-03 14:45:00,88.74,88.76,88.54,88.67,59218.0,62.0335,62.0475,61.8937,61.9846,59218.0
2015-12-03 14:50:00,88.68,88.91,88.67,88.84,34258.0,61.9916,62.1523,61.9846,62.1034,34258.0
2015-12-03 14:55:00,88.87,89.1,88.86,89.08,32336.0,62.1244,62.2852,62.1174,62.2712,32336.0
2015-12-03 15:00:00,89.06,89.2,88.99,89.0,29466.0,62.2572,62.3551,62.2083,62.2153,29466.0
2015-12-03 15:05:00,89.0,89.03,88.73,88.73,30369.0,62.2153,62.2362,62.0265,62.0265,30369.0
2015-12-03 15:10:00,88.73,88.88,88.6,88.61,31240.0,62.0265,62.1314,61.9356,61.9426,31240.0
2015-12-03 15:15:00,88.6,88.64,88.3,88.3,68830.0,61.9356,61.9636,61.7259,61.7259,68830.0
2015-12-03 15:20:00,88.3,88.57,88.28,88.5,31432.0,61.7259,61.9147,61.7119,61.8657,31432.0
2015-12-03 15:25:00,88.51,88.51,88.3,88.38,27613.0,61.8727,61.8727,61.7259,61.7818,27613.0
2015-12-03 15:30:00,88.4,88.4,88.2,88.32,40423.0,61.7958,61.7958,61.656,61.7399,40423.0
2015-12-03 15:35:00,88.32,88.64,88.29,88.63,31764.0,61.7399,61.9636,61.7189,61.9566,31764.0
2015-12-03 15:40:00,88.61,88.62,88.51,88.55,44971.0,61.9426,61.9496,61.8727,61.9007,44971.0
2015-12-03 15:45:00,88.55,88.6,88.4,88.59,74858.0,61.9007,61.9356,61.7958,61.9286,74858.0
2015-12-03 15:50:00,88.59,88.73,88.54,88.65,101680.0,61.9286,62.0265,61.8937,61.9706,101680.0
2015-12-03 15:55:00,88.65,88.66,88.47,88.57,168858.0,61.9706,61.9776,61.8448,61.9147,168858.0
2015-12-04 09:30:00,90.35,90.35,88.73,89.31,50389.0,63.159,63.159,62.0265,62.432,50389.0
2015-12-04 09:35:00,89.25,89.42,88.77,88.82,45063.0,62.39,62.5089,62.0545,62.0894,45063.0
2015-12-04 09:40:00,88.81,89.43,88.69,89.43,30551.0,62.0824,62.5158,61.9985,62.5158,30551.0
2015-12-04 09:45:00,89.52,89.54,89.19,89.4,34312.0,62.5788,62.5927,62.3481,62.4949,34312.0
2015-12-04 09:50:00,89.34,89.52,89.21,89.32,36104.0,62.4529,62.5788,62.3621,62.4389,36104.0
2015-12-04 09:55:00,89.36,89.39,89.08,89.1,41363.0,62.4669,62.4879,62.2712,62.2852,41363.0
2015-12-04 10:00:00,89.13,89.31,89.03,89.17,24673.0,62.3061,62.432,62.2362,62.3341,24673.0
2015-12-04 10:05:00,89.2,89.2,88.85,88.85,50173.0,62.3551,62.3551,62.1104,62.1104,50173.0
2015-12-04 10:10:00,88.87,89.05,88.75,89.02,53056.0,62.1244,62.2502,62.0405,62.2292,53056.0
2015-12-04 10:15:00,89.02,89.02,88.78,88.88,40614.0,62.2292,62.2292,62.0615,62.1314,40614.0
2015-12-04 10:20:00,88.9,89.36,88.88,89.36,33345.0,62.1453,62.4669,62.1314,62.4669,33345.0
2015-12-04 10:25:00,89.38,89.59,89.25,89.49,30032.0,62.4809,62.6277,62.39,62.5578,30032.0
2015-12-04 10:30:00,89.5,89.61,89.4,89.5,26466.0,62.5648,62.6417,62.4949,62.5648,26466.0
2015-12-04 10:35:00,89.55,89.9,89.53,89.86,36304.0,62.5997,62.8444,62.5857,62.8164,36304.0
2015-12-04 10:40:00,89.88,89.89,89.57,89.63,26582.0,62.8304,62.8374,62.6137,62.6557,26582.0
2015-12-04 10:45:00,89.65,89.96,89.63,89.96,22141.0,62.6696,62.8863,62.6557,62.8863,22141.0
2015-12-04 10:50:00,89.95,90.04,89.88,90.02,31260.0,62.8793,62.9423,62.8304,62.9283,31260.0
2015-12-04 10:55:00,90.05,90.13,90.02,90.07,23252.0,62.9493,63.0052,62.9283,62.9632,23252.0
2015-12-04 11:00:00,90.08,90.2,90.02,90.15,23928.0,62.9702,63.0541,62.9283,63.0192,23928.0
2015-12-04 11:05:00,90.19,90.49,90.19,90.32,42503.0,63.0471,63.2568,63.0471,63.138,42503.0
2015-12-04 11:10:00,90.32,90.42,90.06,90.08,26799.0,63.138,63.2079,62.9562,62.9702,26799.0
2015-12-04 11:15:00,90.11,90.11,89.97,90.1,22164.0,62.9912,62.9912,62.8933,62.9842,22164.0
2015-12-04 11:20:00,90.1,90.36,90.06,90.23,40486.0,62.9842,63.166,62.9562,63.0751,40486.0
2015-12-04 11:25:00,90.21,90.25,89.65,89.7,31423.0,63.0611,63.0891,62.6696,62.7046,31423.0
2015-12-04 11:30:00,89.69,89.87,89.59,89.87,33522.0,62.6976,62.8234,62.6277,62.8234,33522.0
2015-12-04 11:35:00,89.88,89.98,89.76,89.88,26710.0,62.8304,62.9003,62.7465,62.8304,26710.0
2015-12-04 11:40:00,89.88,89.89,89.57,89.61,15377.0,62.8304,62.8374,62.6137,62.6417,15377.0
2015-12-04 11:45:00,89.63,89.71,89.45,89.54,26832.0,62.6557,62.7116,62.5298,62.5927,26832.0
2015-12-04 11:50:00,89.55,89.63,89.24,89.24,55058.0,62.5997,62.6557,62.383,62.383,55058.0
2015-12-04 11:55:00,89.21,89.47,89.2,89.32,32849.0,62.3621,62.5438,62.3551,62.4389,32849.0
2015-12-04 12:00:00,89.31,89.35,89.04,89.13,27675.0,62.432,62.4599,62.2432,62.3061,27675.0
2015-12-04 12:05:00,89.11,89.5,89.1,89.41,23598.0,62.2921,62.5648,62.2852,62.5019,23598.0
2015-12-04 12:10:00,89.41,89.42,89.3,89.34,20026.0,62.5019,62.5089,62.425,62.4529,20026.0
2015-12-04 12:15:00,89.32,89.32,89.1,89.1,22171.0,62.4389,62.4389,62.2852,62.2852,22171.0
2015-12-04 12:20:00,89.12,89.18,88.91,89.13,32145.0,62.2991,62.3411,62.1523,62.3061,32145.0
2015-12-04 12:25:00,89.16,89.36,89.11,89.25,22271.0,62.3271,62.4669,62.2921,62.39,22271.0
2015-12-04 12:30:00,89.28,89.81,89.25,89.78,16878.0,62.411,62.7815,62.39,62.7605,16878.0
2015-12-04 12:35:00,89.79,89.91,89.54,89.69,13279.0,62.7675,62.8514,62.5927,62.6976,13279.0
2015-12-04 12:40:00,89.68,89.9,89.68,89.72,18631.0,62.6906,62.8444,62.6906,62.7186,18631.0
2015-12-04 12:45:00,89.72,89.74,89.58,89.64,11873.0,62.7186,62.7325,62.6207,62.6626,11873.0
2015-12-04 12:50:00,89.65,89.68,89.5,89.54,13194.0,62.6696,62.6906,62.5648,62.5927,13194.0
2015-12-04 12:55:00,89.53,89.83,89.52,89.81,23797.0,62.5857,62.7955,62.5788,62.7815,23797.0
2015-12-04 13:00:00,89.83,90.02,89.8,89.81,24632.0,62.7955,62.9283,62.7745,62.7815,24632.0
2015-12-04 13:05:00,89.81,89.95,89.75,89.95,25007.0,62.7815,62.8793,62.7395,62.8793,25007.0
2015-12-04 13:10:00,89.94,90.12,89.87,89.94,30855.0,62.8724,62.9982,62.8234,62.8724,30855.0
2015-12-04 13:15:00,89.93,90.27,89.93,90.18,21113.0,62.8654,63.103,62.8654,63.0401,21113.0
2015-12-04 13:20:00,90.16,90.26,89.97,89.98,17186.0,63.0261,63.0961,62.8933,62.9003,17186.0
2015-12-04 13:25:00,89.99,90.17,89.96,90.16,20741.0,62.9073,63.0331,62.8863,63.0261,20741.0
2015-12-04 13:30:00,90.18,90.23,90.11,90.18,19783.0,63.0401,63.0751,62.9912,63.0401,19783.0
2015-12-04 13:35:00,90.19,90.21,90.04,90.12,43537.0,63.0471,63.0611,62.9423,62.9982,43537.0
2015-12-04 13:40:00,90.12,90.25,89.95,90.25,22226.0,62.9982,63.0891,62.8793,63.0891,22226.0
2015-12-04 13:45:00,90.25,90.3,90.06,90.18,22411.0,63.0891,63.124,62.9562,63.0401,22411.0
2015-12-04 13:50:00,90.21,90.36,90.19,90.36,19993.0,63.0611,63.166,63.0471,63.166,19993.0
2015-12-04 13:55:00,90.35,90.5,90.35,90.48,24658.0,63.159,63.2638,63.159,63.2498,24658.0
2015-12-04 14:00:00,90.48,90.51,90.38,90.48,20393.0,63.2498,63.2708,63.1799,63.2498,20393.0
2015-12-04 14:05:00,90.48,90.65,90.45,90.56,43150.0,63.2498,63.3687,63.2289,63.3058,43150.0
2015-12-04 14:10:00,90.54,90.55,90.22,90.31,17513.0,63.2918,63.2988,63.0681,63.131,17513.0
2015-12-04 14:15:00,90.33,90.33,90.01,90.02,15933.0,63.145,63.145,62.9213,62.9283,15933.0
2015-12-04 14:20:00,90.04,90.24,90.02,90.18,11488.0,62.9423,63.0821,62.9283,63.0401,11488.0
2015-12-04 14:25:00,90.17,90.24,90.13,90.19,16900.0,63.0331,63.0821,63.0052,63.0471,16900.0
2015-12-04 14:30:00,90.2,90.23,90.11,90.2,16460.0,63.0541,63.0751,62.9912,63.0541,16460.0
2015-12-04 14:35:00,90.21,90.33,90.12,90.12,19358.0,63.0611,63.145,62.9982,62.9982,19358.0
2015-12-04 14:40:00,90.15,90.29,90.05,90.29,22483.0,63.0192,63.117,62.9493,63.117,22483.0
2015-12-04 14:45:00,90.29,90.51,90.29,90.5,54367.0,63.117,63.2708,63.117,63.2638,54367.0
2015-12-04 14:50:00,90.51,90.66,90.51,90.62,20919.0,63.2708,63.3757,63.2708,63.3477,20919.0
2015-12-04 14:55:00,90.61,90.67,90.54,90.58,21010.0,63.3407,63.3827,63.2918,63.3197,21010.0
2015-12-04 15:00:00,90.59,90.59,90.31,90.34,41031.0,63.3267,63.3267,63.131,63.152,41031.0
2015-12-04 15:05:00,90.33,90.6,90.31,90.51,23899.0,63.145,63.3337,63.131,63.2708,23899.0
2015-12-04 15:10:00,90.5,90.53,90.42,90.46,14729.0,63.2638,63.2848,63.2079,63.2359,14729.0
2015-12-04 15:15:00,90.42,90.45,90.27,90.33,30035.0,63.2079,63.2289,63.103,63.145,30035.0
2015-12-04 15:20:00,90.33,90.34,90.16,90.18,18995.0,63.145,63.152,63.0261,63.0401,18995.0
2015-12-04 15:25:00,90.18,90.28,90.1,90.1,27611.0,63.0401,63.11,62.9842,62.9842,27611.0
2015-12-04 15:30:00,90.13,90.19,90.06,90.13,30049.0,63.0052,63.0471,62.9562,63.0052,30049.0
2015-12-04 15:35:00,90.13,90.17,89.98,90.06,26281.0,63.0052,63.0331,62.9003,62.9562,26281.0
2015-12-04 15:40:00,90.05,90.33,90.04,90.24,35457.0,62.9493,63.145,62.9423,63.0821,35457.0
2015-12-04 15:45:00,90.23,90.23,89.99,90.12,42878.0,63.0751,63.0751,62.9073,62.9982,42878.0
2015-12-04 15:50:00,90.13,90.17,90.03,90.07,44521.0,63.0052,63.0331,62.9353,62.9632,44521.0
2015-12-04 15:55:00,90.07,90.2,90.06,90.16,115420.0,62.9632,63.0541,62.9562,63.0261,115420.0
2015-12-07 09:30:00,88.62,89.46,88.62,89.19,54057.0,61.9496,62.5368,61.9496,62.3481,54057.0
2015-12-07 09:35:00,89.08,89.22,88.82,88.93,48844.0,62.2712,62.369,62.0894,62.1663,48844.0
2015-12-07 09:40:00,88.91,89.36,88.8,89.15,24280.0,62.1523,62.4669,62.0754,62.3201,24280.0
2015-12-07 09:45:00,89.13,89.35,88.8,88.89,29930.0,62.3061,62.4599,62.0754,62.1384,29930.0
2015-12-07 09:50:00,88.92,89.44,88.92,89.18,44773.0,62.1593,62.5228,62.1593,62.3411,44773.0
2015-12-07 09:55:00,89.13,89.24,88.91,88.91,19322.0,62.3061,62.383,62.1523,62.1523,19322.0
2015-12-07 10:00:00,88.88,88.96,88.39,88.47,67591.0,62.1314,62.1873,61.7888,61.8448,67591.0
2015-12-07 10:05:00,88.47,88.8,88.35,88.65,30083.0,61.8448,62.0754,61.7609,61.9706,30083.0
2015-12-07 10:10:00,88.61,88.67,88.38,88.46,40886.0,61.9426,61.9846,61.7818,61.8378,40886.0
2015-12-07 10:15:00,88.43,88.64,88.29,88.33,22390.0,61.8168,61.9636,61.7189,61.7469,22390.0
2015-12-07 10:20:00,88.29,88.31,87.8,87.91,59000.0,61.7189,61.7329,61.3764,61.4533,59000.0
2015-12-07 10:25:00,87.86,87.96,87.53,87.59,31486.0,61.4183,61.4882,61.1877,61.2296,31486.0
2015-12-07 10:30:00,87.59,87.59,87.14,87.2,44813.0,61.2296,61.2296,60.915,60.957,44813.0
2015-12-07 10:35:00,87.18,87.33,87.04,87.26,73187.0,60.943,61.0478,60.8451,60.9989,73187.0
2015-12-07 10:40:00,87.24,87.24,86.91,86.92,46096.0,60.9849,60.9849,60.7542,60.7612,46096.0
2015-12-07 10:45:00,86.91,86.93,86.6,86.72,81771.0,60.7542,60.7682,60.5375,60.6214,81771.0
2015-12-07 10:50:00,86.73,86.8,86.53,86.64,57086.0,60.6284,60.6773,60.4886,60.5655,57086.0
2015-12-07 10:55:00,86.59,86.85,86.5,86.84,44627.0,60.5305,60.7123,60.4676,60.7053,44627.0
2015-12-07 11:00:00,86.82,86.84,86.59,86.6,76729.0,60.6913,60.7053,60.5305,60.5375,76729.0
2015-12-07 11:05:00,86.6,86.86,86.4,86.81,65744.0,60.5375,60.7193,60.3977,60.6843,65744.0
2015-12-07 11:10:00,86.79,86.81,86.25,86.35,64085.0,60.6704,60.6843,60.2929,60.3628,64085.0
2015-12-07 11:15:00,86.31,86.36,86.07,86.29,35692.0,60.3348,60.3698,60.167,60.3208,35692.0
2015-12-07 11:20:00,86.28,86.4,86.12,86.21,57036.0,60.3138,60.3977,60.202,60.2649,57036.0
2015-12-07 11:25:00,86.22,86.23,85.87,86.04,61986.0,60.2719,60.2789,60.0272,60.1461,61986.0
2015-12-07 11:30:00,86.06,86.5,86.06,86.23,25840.0,60.1601,60.4676,60.1601,60.2789,25840.0
2015-12-07 11:35:00,86.25,86.6,86.23,86.58,26201.0,60.2929,60.5375,60.2789,60.5236,26201.0
2015-12-07 11:40:00,86.58,86.67,86.44,86.54,21582.0,60.5236,60.5865,60.4257,60.4956,21582.0
2015-12-07 11:45:00,86.55,86.55,86.25,86.36,30003.0,60.5026,60.5026,60.2929,60.3698,30003.0
2015-12-07 11:50:00,86.4,86.75,86.35,86.73,16704.0,60.3977,60.6424,60.3628,60.6284,16704.0
2015-12-07 11:55:00,86.7,86.88,86.68,86.84,27597.0,60.6074,60.7333,60.5935,60.7053,27597.0
2015-12-07 12:00:00,86.83,87.03,86.76,86.93,88554.0,60.6983,60.8381,60.6494,60.7682,88554.0
2015-12-07 12:05:00,86.94,86.96,86.62,86.62,36357.0,60.7752,60.7892,60.5515,60.5515,36357.0
2015-12-07 12:10:00,86.58,86.6,86.37,86.45,31068.0,60.5236,60.5375,60.3768,60.4327,31068.0
2015-12-07 12:15:00,86.47,86.61,86.36,86.5,31816.0,60.4467,60.5445,60.3698,60.4676,31816.0
2015-12-07 12:20:00,86.49,86.53,86.19,86.28,29963.0,60.4606,60.4886,60.2509,60.3138,29963.0
2015-12-07 12:25:00,86.23,86.34,86.16,86.22,27119.0,60.2789,60.3558,60.23,60.2719,27119.0
2015-12-07 12:30:00,86.2,86.27,86.11,86.18,34990.0,60.2579,60.3069,60.195,60.2439,34990.0
2015-12-07 12:35:00,86.17,86.29,86.13,86.24,45162.0,60.2369,60.3208,60.209,60.2859,45162.0
2015-12-07 12:40:00,86.24,86.27,86.03,86.06,46434.0,60.2859,60.3069,60.1391,60.1601,46434.0
2015-12-07 12:45:00,86.05,86.09,85.91,85.95,42030.0,60.1531,60.181,60.0552,60.0832,42030.0
2015-12-07 12:50:00,85.91,85.94,85.84,85.9,52732.0,60.0552,60.0762,60.0063,60.0482,52732.0
2015-12-07 12:55:00,85.92,86.28,85.86,86.21,50704.0,60.0622,60.3138,60.0202,60.2649,50704.0
2015-12-07 13:00:00,86.23,86.25,85.9,85.9,40477.0,60.2789,60.2929,60.0482,60.0482,40477.0
2015-12-07 13:05:00,85.94,86.37,85.84,86.36,35301.0,60.0762,60.3768,60.0063,60.3698,35301.0
2015-12-07 13:10:00,86.36,86.47,86.07,86.11,38623.0,60.3698,60.4467,60.167,60.195,38623.0
2015-12-07 13:15:00,86.11,86.24,86.09,86.19,30336.0,60.195,60.2859,60.181,60.2509,30336.0
2015-12-07 13:20:00,86.18,86.48,86.13,86.28,30242.0,60.2439,60.4537,60.209,60.3138,30242.0
2015-12-07 13:25:00,86.28,86.59,86.26,86.41,39031.0,60.3138,60.5305,60.2999,60.4047,39031.0
2015-12-07 13:30:00,86.4,86.52,86.4,86.49,36719.0,60.3977,60.4816,60.3977,60.4606,36719.0
2015-12-07 13:35:00,86.48,86.52,86.37,86.48,36777.0,60.4537,60.4816,60.3768,60.4537,36777.0
2015-12-07 13:40:00,86.48,86.48,86.27,86.36,36483.0,60.4537,60.4537,60.3069,60.3698,36483.0
2015-12-07 13:45:00,86.36,86.36,86.12,86.16,37385.0,60.3698,60.3698,60.202,60.23,37385.0
2015-12-07 13:50:00,86.16,86.22,86.05,86.13,34998.0,60.23,60.2719,60.1531,60.209,34998.0
2015-12-07 13:55:00,86.09,86.32,86.03,86.29,27739.0,60.181,60.3418,60.1391,60.3208,27739.0
2015-12-07 14:00:00,86.28,86.37,86.26,86.37,30751.0,60.3138,60.3768,60.2999,60.3768,30751.0
2015-12-07 14:05:00,86.35,86.52,86.31,86.45,39080.0,60.3628,60.4816,60.3348,60.4327,39080.0
2015-12-07 14:10:00,86.46,86.46,86.24,86.41,37264.0,60.4397,60.4397,60.2859,60.4047,37264.0
2015-12-07 14:15:00,86.42,86.44,86.22,86.22,37375.0,60.4117,60.4257,60.2719,60.2719,37375.0
2015-12-07 14:20:00,86.23,86.32,86.17,86.21,28533.0,60.2789,60.3418,60.2369,60.2649,28533.0
2015-12-07 14:25:00,86.17,86.32,86.16,86.3,31987.0,60.2369,60.3418,60.23,60.3278,31987.0
2015-12-07 14:30:00,86.34,86.42,86.04,86.09,39717.0,60.3558,60.4117,60.1461,60.181,39717.0
2015-12-07 14:35:00,86.11,86.33,86.04,86.3,49422.0,60.195,60.3488,60.1461,60.3278,49422.0
2015-12-07 14:40:00,86.27,86.27,85.85,85.88,56951.0,60.3069,60.3069,60.0133,60.0342,56951.0
2015-12-07 14:45:00,85.87,85.95,85.75,85.82,51132.0,60.0272,60.0832,59.9433,59.9923,51132.0
2015-12-07 14:50:00,85.82,86.06,85.81,85.99,50011.0,59.9923,60.1601,59.9853,60.1111,50011.0
2015-12-07 14:55:00,85.97,86.09,85.96,86.03,38773.0,60.0971,60.181,60.0901,60.1391,38773.0
2015-12-07 15:00:00,86.04,86.04,85.72,85.82,46074.0,60.1461,60.1461,59.9224,59.9923,46074.0
2015-12-07 15:05:00,85.82,85.99,85.78,85.97,55636.0,59.9923,60.1111,59.9643,60.0971,55636.0
2015-12-07 15:10:00,86.0,86.02,85.77,85.99,55788.0,60.1181,60.1321,59.9573,60.1111,55788.0
2015-12-07 15:15:00,85.99,86.23,85.93,86.23,84935.0,60.1111,60.2789,60.0692,60.2789,84935.0
2015-12-07 15:20:00,86.23,86.29,86.12,86.25,78167.0,60.2789,60.3208,60.202,60.2929,78167.0
2015-12-07 15:25:00,86.24,86.28,86.07,86.11,57265.0,60.2859,60.3138,60.167,60.195,57265.0
2015-12-07 15:30:00,86.13,86.53,86.13,86.51,114000.0,60.209,60.4886,60.209,60.4746,114000.0
2015-12-07 15:35:00,86.51,86.61,86.48,86.57,96343.0,60.4746,60.5445,60.4537,60.5166,96343.0
2015-12-07 15:40:00,86.57,86.81,86.57,86.74,129856.0,60.5166,60.6843,60.5166,60.6354,129856.0
2015-12-07 15:45:00,86.74,86.75,86.56,86.68,150767.0,60.6354,60.6424,60.5096,60.5935,150767.0
2015-12-07 15:50:00,86.67,86.9,86.67,86.89,140464.0,60.5865,60.7473,60.5865,60.7403,140464.0
2015-12-07 15:55:00,86.89,86.9,86.68,86.71,272371.0,60.7403,60.7473,60.5935,60.6144,272371.0
2015-12-08 09:30:00,85.57,86.0,85.11,85.21,84379.0,59.8175,60.1181,59.496,59.5659,84379.0
2015-12-08 09:35:00,85.32,85.78,85.15,85.59,60328.0,59.6428,59.9643,59.5239,59.8315,60328.0
2015-12-08 09:40:00,85.59,86.1,85.42,85.98,80869.0,59.8315,60.188,59.7127,60.1041,80869.0
2015-12-08 09:45:00,85.95,86.33,85.84,85.86,73061.0,60.0832,60.3488,60.0063,60.0202,73061.0
2015-12-08 09:50:00,85.88,86.16,85.74,85.93,48340.0,60.0342,60.23,59.9364,60.0692,48340.0
2015-12-08 09:55:00,85.94,85.95,85.6,85.64,57829.0,60.0762,60.0832,59.8385,59.8665,57829.0
2015-12-08 10:00:00,85.61,86.33,85.59,85.79,49304.0,59.8455,60.3488,59.8315,59.9713,49304.0
2015-12-08 10:05:00,85.8,85.9,85.53,85.57,39356.0,59.9783,60.0482,59.7896,59.8175,39356.0
2015-12-08 10:10:00,85.54,85.76,85.4,85.68,34149.0,59.7965,59.9503,59.6987,59.8944,34149.0
2015-12-08 10:15:00,85.69,85.88,85.53,85.61,23608.0,59.9014,60.0342,59.7896,59.8455,23608.0
2015-12-08 10:20:00,85.54,85.65,85.49,85.55,27469.0,59.7965,59.8734,59.7616,59.8035,27469.0
2015-12-08 10:25:00,85.56,85.66,85.5,85.56,43330.0,59.8105,59.8804,59.7686,59.8105,43330.0
2015-12-08 10:30:00,85.53,85.97,85.48,85.91,81588.0,59.7896,60.0971,59.7546,60.0552,81588.0
2015-12-08 10:35:00,85.94,86.09,85.89,85.93,25812.0,60.0762,60.181,60.0412,60.0692,25812.0
2015-12-08 10:40:00,85.96,86.06,85.93,86.05,63298.0,60.0901,60.1601,60.0692,60.1531,63298.0
2015-12-08 10:45:00,86.05,86.44,86.03,86.38,51314.0,60.1531,60.4257,60.1391,60.3837,51314.0
2015-12-08 10:50:00,86.39,86.57,86.31,86.39,111498.0,60.3907,60.5166,60.3348,60.3907,111498.0
2015-12-08 10:55:00,86.38,86.94,86.32,86.92,65849.0,60.3837,60.7752,60.3418,60.7612,65849.0
2015-12-08 11:00:00,86.92,87.43,86.86,87.34,26689.0,60.7612,61.1177,60.7193,61.0548,26689.0
2015-12-08 11:05:00,87.38,87.4,87.04,87.06,35515.0,61.0828,61.0968,60.8451,60.8591,35515.0
2015-12-08 11:10:00,87.05,87.17,86.82,86.86,61017.0,60.8521,60.936,60.6913,60.7193,61017.0
2015-12-08 11:15:00,86.82,86.93,86.61,86.93,36726.0,60.6913,60.7682,60.5445,60.7682,36726.0
2015-12-08 11:20:00,86.93,87.14,86.69,86.72,20153.0,60.7682,60.915,60.6005,60.6214,20153.0
2015-12-08 11:25:00,86.72,86.79,86.6,86.65,16097.0,60.6214,60.6704,60.5375,60.5725,16097.0
2015-12-08 11:30:00,86.62,86.71,86.52,86.65,37619.0,60.5515,60.6144,60.4816,60.5725,37619.0
2015-12-08 11:35:00,86.65,86.74,86.56,86.64,28213.0,60.5725,60.6354,60.5096,60.5655,28213.0
2015-12-08 11:40:00,86.63,86.87,86.63,86.71,17784.0,60.5585,60.7263,60.5585,60.6144,17784.0
2015-12-08 11:45:00,86.69,86.69,86.34,86.34,14644.0,60.6005,60.6005,60.3558,60.3558,14644.0
2015-12-08 11:50:00,86.36,86.66,86.2,86.65,18519.0,60.3698,60.5795,60.2579,60.5725,18519.0
2015-12-08 11:55:00,86.65,86.83,86.6,86.77,18924.0,60.5725,60.6983,60.5375,60.6564,18924.0
2015-12-08 12:00:00,86.79,86.89,86.74,86.77,26859.0,60.6704,60.7403,60.6354,60.6564,26859.0
2015-12-08 12:05:00,86.77,86.88,86.68,86.88,25388.0,60.6564,60.7333,60.5935,60.7333,25388.0
2015-12-08 12:10:00,86.9,87.14,86.85,87.02,25316.0,60.7473,60.915,60.7123,60.8311,25316.0
2015-12-08 12:15:00,87.03,87.04,86.62,86.67,36364.0,60.8381,60.8451,60.5515,60.5865,36364.0
2015-12-08 12:20:00,86.7,86.8,86.66,86.8,16038.0,60.6074,60.6773,60.5795,60.6773,16038.0
2015-12-08 12:25:00,86.82,87.15,86.82,87.12,15723.0,60.6913,60.922,60.6913,60.901,15723.0
2015-12-08 12:30:00,87.11,87.11,86.85,86.91,18396.0,60.8941,60.8941,60.7123,60.7542,18396.0
2015-12-08 12:35:00,86.9,86.99,86.83,86.92,19899.0,60.7473,60.8102,60.6983,60.7612,19899.0
2015-12-08 12:40:00,86.93,87.1,86.93,87.03,15806.0,60.7682,60.8871,60.7682,60.8381,15806.0
2015-12-08 12:45:00,87.04,87.09,86.61,86.62,41199.0,60.8451,60.8801,60.5445,60.5515,41199.0
2015-12-08 12:50:00,86.62,86.81,86.51,86.8,42097.0,60.5515,60.6843,60.4746,60.6773,42097.0
2015-12-08 12:55:00,86.78,86.97,86.78,86.89,27935.0,60.6634,60.7962,60.6634,60.7403,27935.0
2015-12-08 13:00:00,86.9,86.94,86.63,86.66,26011.0,60.7473,60.7752,60.5585,60.5795,26011.0
2015-12-08 13:05:00,86.67,86.74,86.49,86.52,26440.0,60.5865,60.6354,60.4606,60.4816,26440.0
2015-12-08 13:10:00,86.52,86.55,86.21,86.35,31471.0,60.4816,60.5026,60.2649,60.3628,31471.0
2015-12-08 13:15:00,86.34,86.43,86.19,86.19,24147.0,60.3558,60.4187,60.2509,60.2509,24147.0
2015-12-08 13:20:00,86.19,86.39,86.15,86.26,19576.0,60.2509,60.3907,60.223,60.2999,19576.0
2015-12-08 13:25:00,86.26,86.53,86.26,86.41,16263.0,60.2999,60.4886,60.2999,60.4047,16263.0
2015-12-08 13:30:00,86.43,86.72,86.43,86.63,13176.0,60.4187,60.6214,60.4187,60.5585,13176.0
2015-12-08 13:35:00,86.62,86.71,86.52,86.54,13100.0,60.5515,60.6144,60.4816,60.4956,13100.0
2015-12-08 13:40:00,86.53,86.7,86.5,86.67,13595.0,60.4886,60.6074,60.4676,60.5865,13595.0
2015-12-08 13:45:00,86.65,86.68,86.57,86.59,12391.0,60.5725,60.5935,60.5166,60.5305,12391.0
2015-12-08 13:50:00,86.6,86.7,86.55,86.7,15557.0,60.5375,60.6074,60.5026,60.6074,15557.0
2015-12-08 13:55:00,86.7,86.71,86.57,86.6,16837.0,60.6074,60.6144,60.5166,60.5375,16837.0
2015-12-08 14:00:00,86.62,86.89,86.6,86.87,23320.0,60.5515,60.7403,60.5375,60.7263,23320.0
2015-12-08 14:05:00,86.85,87.01,86.83,87.01,33219.0,60.7123,60.8241,60.6983,60.8241,33219.0
2015-12-08 14:10:00,87.0,87.03,86.89,86.91,21373.0,60.8172,60.8381,60.7403,60.7542,21373.0
2015-12-08 14:15:00,86.92,86.94,86.73,86.85,21371.0,60.7612,60.7752,60.6284,60.7123,21371.0
2015-12-08 14:20:00,86.84,86.92,86.78,86.82,15859.0,60.7053,60.7612,60.6634,60.6913,15859.0
2015-12-08 14:25:00,86.81,86.81,86.6,86.67,16531.0,60.6843,60.6843,60.5375,60.5865,16531.0
2015-12-08 14:30:00,86.66,86.74,86.51,86.51,17706.0,60.5795,60.6354,60.4746,60.4746,17706.0
2015-12-08 14:35:00,86.51,86.63,86.51,86.58,13884.0,60.4746,60.5585,60.4746,60.5236,13884.0
2015-12-08 14:40:00,86.6,86.73,86.5,86.73,14024.0,60.5375,60.6284,60.4676,60.6284,14024.0
2015-12-08 14:45:00,86.73,87.0,86.73,86.96,18066.0,60.6284,60.8172,60.6284,60.7892,18066.0
2015-12-08 14:50:00,86.98,87.05,86.88,87.05,22045.0,60.8032,60.8521,60.7333,60.8521,22045.0
2015-12-08 14:55:00,87.05,87.06,86.79,86.8,34076.0,60.8521,60.8591,60.6704,60.6773,34076.0
2015-12-08 15:00:00,86.81,86.86,86.73,86.84,21378.0,60.6843,60.7193,60.6284,60.7053,21378.0
2015-12-08 15:05:00,86.84,86.89,86.79,86.88,16860.0,60.7053,60.7403,60.6704,60.7333,16860.0
2015-12-08 15:10:00,86.86,86.91,86.68,86.71,36775.0,60.7193,60.7542,60.5935,60.6144,36775.0
2015-12-08 15:15:00,86.72,86.78,86.64,86.64,18451.0,60.6214,60.6634,60.5655,60.5655,18451.0
2015-12-08 15:20:00,86.65,86.8,86.58,86.65,35106.0,60.5725,60.6773,60.5236,60.5725,35106.0
2015-12-08 15:25:00,86.66,86.69,86.34,86.36,30452.0,60.5795,60.6005,60.3558,60.3698,30452.0
2015-12-08 15:30:00,86.37,86.57,86.29,86.56,39259.0,60.3768,60.5166,60.3208,60.5096,39259.0
2015-12-08 15:35:00,86.56,86.65,86.48,86.65,37000.0,60.5096,60.5725,60.4537,60.5725,37000.0
2015-12-08 15:40:00,86.63,86.64,86.37,86.43,42800.0,60.5585,60.5655,60.3768,60.4187,42800.0
2015-12-08 15:45:00,86.42,86.48,86.33,86.47,49007.0,60.4117,60.4537,60.3488,60.4467,49007.0
2015-12-08 15:50:00,86.48,86.6,86.45,86.56,49299.0,60.4537,60.5375,60.4327,60.5096,49299.0
2015-12-08 15:55:00,86.55,86.55,86.41,86.46,94245.0,60.5026,60.5026,60.4047,60.4397,94245.0
2015-12-09 09:30:00,86.51,86.91,86.32,86.4,36339.0,60.4746,60.7542,60.3418,60.3977,36339.0
2015-12-09 09:35:00,86.36,87.0,86.27,86.88,21799.0,60.3698,60.8172,60.3069,60.7333,21799.0
2015-12-09 09:40:00,86.86,87.03,86.75,87.0,30556.0,60.7193,60.8381,60.6424,60.8172,30556.0
2015-12-09 09:45:00,86.98,87.25,86.78,87.14,29804.0,60.8032,60.9919,60.6634,60.915,29804.0
2015-12-09 09:50:00,87.09,87.1,86.69,86.75,29991.0,60.8801,60.8871,60.6005,60.6424,29991.0
2015-12-09 09:55:00,86.7,86.99,86.67,86.92,18010.0,60.6074,60.8102,60.5865,60.7612,18010.0
2015-12-09 10:00:00,86.88,87.18,86.79,86.91,19555.0,60.7333,60.943,60.6704,60.7542,19555.0
2015-12-09 10:05:00,86.94,87.35,86.89,87.21,26867.0,60.7752,61.0618,60.7403,60.964,26867.0
2015-12-09 10:10:00,87.19,87.37,87.12,87.14,21977.0,60.95,61.0758,60.901,60.915,21977.0
2015-12-09 10:15:00,87.21,87.39,87.09,87.3,31305.0,60.964,61.0898,60.8801,61.0269,31305.0
2015-12-09 10:20:00,87.32,87.32,87.09,87.1,70093.0,61.0409,61.0409,60.8801,60.8871,70093.0
2015-12-09 10:25:00,87.09,87.13,86.91,86.96,36720.0,60.8801,60.908,60.7542,60.7892,36720.0
2015-12-09 10:30:00,86.99,87.85,86.97,87.7,47551.0,60.8102,61.4113,60.7962,61.3065,47551.0
2015-12-09 10:35:00,87.71,87.79,87.28,87.36,29797.0,61.3135,61.3694,61.0129,61.0688,29797.0
2015-12-09 10:40:00,87.35,87.42,87.16,87.25,16038.0,61.0618,61.1108,60.929,60.9919,16038.0
2015-12-09 10:45:00,87.27,87.39,87.05,87.07,25404.0,61.0059,61.0898,60.8521,60.8661,25404.0
2015-12-09 10:50:00,87.06,87.17,86.98,87.11,24435.0,60.8591,60.936,60.8032,60.8941,24435.0
2015-12-09 10:55:00,87.13,87.27,87.09,87.2,26951.0,60.908,61.0059,60.8801,60.957,26951.0
2015-12-09 11:00:00,87.22,87.32,86.97,87.08,29386.0,60.9709,61.0409,60.7962,60.8731,29386.0
2015-12-09 11:05:00,87.08,87.18,86.85,86.86,32405.0,60.8731,60.943,60.7123,60.7193,32405.0
2015-12-09 11:10:00,86.86,86.93,86.82,86.84,28496.0,60.7193,60.7682,60.6913,60.7053,28496.0
2015-12-09 11:15:00,86.85,86.87,86.66,86.75,44152.0,60.7123,60.7263,60.5795,60.6424,44152.0
2015-12-09 11:20:00,86.74,86.74,86.56,86.56,25958.0,60.6354,60.6354,60.5096,60.5096,25958.0
2015-12-09 11:25:00,86.56,86.57,86.44,86.54,19844.0,60.5096,60.5166,60.4257,60.4956,19844.0
2015-12-09 11:30:00,86.54,86.69,86.45,86.49,13831.0,60.4956,60.6005,60.4327,60.4606,13831.0
2015-12-09 11:35:00,86.48,86.6,86.4,86.59,13535.0,60.4537,60.5375,60.3977,60.5305,13535.0
2015-12-09 11:40:00,86.61,86.78,86.27,86.29,27011.0,60.5445,60.6634,60.3069,60.3208,27011.0
2015-12-09 11:45:00,86.25,86.28,85.99,86.14,23010.0,60.2929,60.3138,60.1111,60.216,23010.0
2015-12-09 11:50:00,86.11,86.43,86.07,86.43,19639.0,60.195,60.4187,60.167,60.4187,19639.0
2015-12-09 11:55:00,86.42,86.43,86.17,86.18,15707.0,60.4117,60.4187,60.2369,60.2439,15707.0
2015-12-09 12:00:00,86.16,86.33,85.9,85.99,22225.0,60.23,60.3488,60.0482,60.1111,22225.0
2015-12-09 12:05:00,85.96,86.16,85.82,86.15,14710.0,60.0901,60.23,59.9923,60.223,14710.0
2015-12-09 12:10:00,86.12,86.31,86.0,86.02,13893.0,60.202,60.3348,60.1181,60.1321,13893.0
2015-12-09 12:15:00,86.02,86.19,85.74,85.74,11429.0,60.1321,60.2509,59.9364,59.9364,11429.0
2015-12-09 12:20:00,85.77,85.8,85.55,85.75,22198.0,59.9573,59.9783,59.8035,59.9433,22198.0
2015-12-09 12:25:00,85.75,85.77,85.55,85.67,18600.0,59.9433,59.9573,59.8035,59.8874,18600.0
2015-12-09 12:30:00,85.64,85.65,85.47,85.47,23872.0,59.8665,59.8734,59.7476,59.7476,23872.0
2015-12-09 12:35:00,85.5,85.61,85.4,85.42,35374.0,59.7686,59.8455,59.6987,59.7127,35374.0
2015-12-09 12:40:00,85.44,85.44,85.2,85.38,31002.0,59.7266,59.7266,59.5589,59.6847,31002.0
2015-12-09 12:45:00,85.38,85.62,85.32,85.59,14903.0,59.6847,59.8525,59.6428,59.8315,14903.0
2015-12-09 12:50:00,85.61,85.7,85.5,85.53,13914.0,59.8455,59.9084,59.7686,59.7896,13914.0
2015-12-09 12:55:00,85.55,85.57,85.4,85.47,23477.0,59.8035,59.8175,59.6987,59.7476,23477.0
2015-12-09 13:00:00,85.45,85.83,85.4,85.75,14019.0,59.7336,59.9993,59.6987,59.9433,14019.0
2015-12-09 13:05:00,85.75,85.75,85.25,85.47,29102.0,59.9433,59.9433,59.5938,59.7476,29102.0
2015-12-09 13:10:00,85.43,85.55,85.34,85.53,24763.0,59.7197,59.8035,59.6567,59.7896,24763.0
2015-12-09 13:15:00,85.52,85.61,85.39,85.44,22041.0,59.7826,59.8455,59.6917,59.7266,22041.0
2015-12-09 13:20:00,85.43,85.45,85.28,85.38,20959.0,59.7197,59.7336,59.6148,59.6847,20959.0
2015-12-09 13:25:00,85.4,85.42,85.27,85.36,40561.0,59.6987,59.7127,59.6078,59.6707,40561.0
2015-12-09 13:30:00,85.35,85.44,85.23,85.43,21788.0,59.6637,59.7266,59.5798,59.7197,21788.0
2015-12-09 13:35:00,85.45,85.54,85.34,85.5,20250.0,59.7336,59.7965,59.6567,59.7686,20250.0
2015-12-09 13:40:00,85.5,85.61,85.36,85.38,18774.0,59.7686,59.8455,59.6707,59.6847,18774.0
2015-12-09 13:45:00,85.34,85.56,85.32,85.49,13348.0,59.6567,59.8105,59.6428,59.7616,13348.0
2015-12-09 13:50:00,85.51,85.84,85.51,85.83,18238.0,59.7756,60.0063,59.7756,59.9993,18238.0
2015-12-09 13:55:00,85.83,85.87,85.62,85.64,13359.0,59.9993,60.0272,59.8525,59.8665,13359.0
2015-12-09 14:00:00,85.66,85.73,85.56,85.63,13041.0,59.8804,59.9294,59.8105,59.8595,13041.0
2015-12-09 14:05:00,85.63,85.7,85.52,85.68,21380.0,59.8595,59.9084,59.7826,59.8944,21380.0
2015-12-09 14:10:00,85.67,85.9,85.65,85.88,15583.0,59.8874,60.0482,59.8734,60.0342,15583.0
2015-12-09 14:15:00,85.9,86.0,85.72,85.73,17432.0,60.0482,60.1181,59.9224,59.9294,17432.0
2015-12-09 14:20:00,85.71,85.74,85.6,85.66,17019.0,59.9154,59.9364,59.8385,59.8804,17019.0
2015-12-09 14:25:00,85.67,85.76,85.55,85.67,23139.0,59.8874,59.9503,59.8035,59.8874,23139.0
2015-12-09 14:30:00,85.64,85.89,85.64,85.76,20231.0,59.8665,60.0412,59.8665,59.9503,20231.0
2015-12-09 14:35:00,85.74,85.86,85.67,85.76,18147.0,59.9364,60.0202,59.8874,59.9503,18147.0
2015-12-09 14:40:00,85.76,85.81,85.65,85.71,29833.0,59.9503,59.9853,59.8734,59.9154,29833.0
2015-12-09 14:45:00,85.72,85.74,85.64,85.67,34365.0,59.9224,59.9364,59.8665,59.8874,34365.0
2015-12-09 14:50:00,85.67,85.72,85.58,85.59,20946.0,59.8874,59.9224,59.8245,59.8315,20946.0
2015-12-09 14:55:00,85.6,85.65,85.44,85.5,18739.0,59.8385,59.8734,59.7266,59.7686,18739.0
2015-12-09 15:00:00,85.48,85.87,85.45,85.84,27286.0,59.7546,60.0272,59.7336,60.0063,27286.0
2015-12-09 15:05:00,85.83,85.96,85.75,85.91,23148.0,59.9993,60.0901,59.9433,60.0552,23148.0
2015-12-09 15:10:00,85.91,86.0,85.87,86.0,40954.0,60.0552,60.1181,60.0272,60.1181,40954.0
2015-12-09 15:15:00,86.0,86.0,85.86,85.92,43757.0,60.1181,60.1181,60.0202,60.0622,43757.0
2015-12-09 15:20:00,85.94,86.35,85.94,86.3,35378.0,60.0762,60.3628,60.0762,60.3278,35378.0
2015-12-09 15:25:00,86.26,86.31,86.04,86.13,38587.0,60.2999,60.3348,60.1461,60.209,38587.0
2015-12-09 15:30:00,86.14,86.33,86.1,86.18,48669.0,60.216,60.3488,60.188,60.2439,48669.0
2015-12-09 15:35:00,86.2,86.3,86.15,86.16,32641.0,60.2579,60.3278,60.223,60.23,32641.0
2015-12-09 15:40:00,86.16,86.26,86.07,86.08,44413.0,60.23,60.2999,60.167,60.174,44413.0
2015-12-09 15:45:00,86.06,86.11,85.93,86.0,69093.0,60.1601,60.195,60.0692,60.1181,69093.0
2015-12-09 15:50:00,85.99,86.06,85.94,85.99,75347.0,60.1111,60.1601,60.0762,60.1111,75347.0
2015-12-09 15:55:00,85.99,86.11,85.95,86.08,168579.0,60.1111,60.195,60.0832,60.174,168579.0
2015-12-10 09:30:00,86.48,87.03,86.0,86.07,80807.0,60.4537,60.8381,60.1181,60.167,80807.0
2015-12-10 09:35:00,86.0,86.09,85.68,86.05,25719.0,60.1181,60.181,59.8944,60.1531,25719.0
2015-12-10 09:40:00,86.11,86.51,86.02,86.47,44653.0,60.195,60.4746,60.1321,60.4467,44653.0
2015-12-10 09:45:00,86.49,86.58,86.27,86.4,28309.0,60.4606,60.5236,60.3069,60.3977,28309.0
2015-12-10 09:50:00,86.37,86.45,86.14,86.45,38229.0,60.3768,60.4327,60.216,60.4327,38229.0
2015-12-10 09:55:00,86.48,86.48,86.06,86.33,7299.0,60.4537,60.4537,60.1601,60.3488,7299.0
2015-12-10 10:00:00,86.33,86.53,85.98,86.06,14990.0,60.3488,60.4886,60.1041,60.1601,14990.0
2015-12-10 10:05:00,86.06,86.28,85.88,85.92,25979.0,60.1601,60.3138,60.0342,60.0622,25979.0
2015-12-10 10:10:00,85.96,86.02,85.78,85.82,13033.0,60.0901,60.1321,59.9643,59.9923,13033.0
2015-12-10 10:15:00,85.77,86.01,85.71,85.87,24937.0,59.9573,60.1251,59.9154,60.0272,24937.0
2015-12-10 10:20:00,85.87,86.06,85.87,86.0,19513.0,60.0272,60.1601,60.0272,60.1181,19513.0
2015-12-10 10:25:00,86.01,86.24,85.98,86.12,41988.0,60.1251,60.2859,60.1041,60.202,41988.0
2015-12-10 10:30:00,86.14,86.22,86.04,86.12,38501.0,60.216,60.2719,60.1461,60.202,38501.0
2015-12-10 10:35:00,86.12,86.62,86.09,86.6,35709.0,60.202,60.5515,60.181,60.5375,35709.0
2015-12-10 10:40:00,86.63,87.15,86.57,87.1,17984.0,60.5585,60.922,60.5166,60.8871,17984.0
2015-12-10 10:45:00,87.13,87.15,86.91,86.91,28657.0,60.908,60.922,60.7542,60.7542,28657.0
2015-12-10 10:50:00,86.89,87.08,86.88,86.94,24729.0,60.7403,60.8731,60.7333,60.7752,24729.0
2015-12-10 10:55:00,86.95,87.2,86.87,87.14,34368.0,60.7822,60.957,60.7263,60.915,34368.0
2015-12-10 11:00:00,87.14,87.18,86.84,86.9,18941.0,60.915,60.943,60.7053,60.7473,18941.0
2015-12-10 11:05:00,86.94,86.94,86.66,86.74,16947.0,60.7752,60.7752,60.5795,60.6354,16947.0
2015-12-10 11:10:00,86.72,86.92,86.71,86.8,21677.0,60.6214,60.7612,60.6144,60.6773,21677.0
2015-12-10 11:15:00,86.81,86.93,86.77,86.82,11920.0,60.6843,60.7682,60.6564,60.6913,11920.0
2015-12-10 11:20:00,86.85,87.05,86.81,86.93,10877.0,60.7123,60.8521,60.6843,60.7682,10877.0
2015-12-10 11:25:00,86.93,87.05,86.9,86.9,13731.0,60.7682,60.8521,60.7473,60.7473,13731.0
2015-12-10 11:30:00,86.91,86.94,86.7,86.76,14990.0,60.7542,60.7752,60.6074,60.6494,14990.0
2015-12-10 11:35:00,86.73,86.97,86.72,86.86,13891.0,60.6284,60.7962,60.6214,60.7193,13891.0
2015-12-10 11:40:00,86.88,86.93,86.7,86.7,18311.0,60.7333,60.7682,60.6074,60.6074,18311.0
2015-12-10 11:45:00,86.65,86.73,86.54,86.67,23945.0,60.5725,60.6284,60.4956,60.5865,23945.0
2015-12-10 11:50:00,86.66,86.66,86.41,86.45,23293.0,60.5795,60.5795,60.4047,60.4327,23293.0
2015-12-10 11:55:00,86.5,86.68,86.46,86.64,19731.0,60.4676,60.5935,60.4397,60.5655,19731.0
2015-12-10 12:00:00,86.63,86.74,86.54,86.65,23890.0,60.5585,60.6354,60.4956,60.5725,23890.0
2015-12-10 12:05:00,86.62,86.79,86.53,86.55,20336.0,60.5515,60.6704,60.4886,60.5026,20336.0
2015-12-10 12:10:00,86.55,86.56,86.39,86.42,18070.0,60.5026,60.5096,60.3907,60.4117,18070.0
2015-12-10 12:15:00,86.38,86.52,86.31,86.36,18544.0,60.3837,60.4816,60.3348,60.3698,18544.0
2015-12-10 12:20:00,86.36,86.57,86.27,86.55,14522.0,60.3698,60.5166,60.3069,60.5026,14522.0
2015-12-10 12:25:00,86.54,86.55,86.4,86.5,19461.0,60.4956,60.5026,60.3977,60.4676,19461.0
2015-12-10 12:30:00,86.52,86.58,86.36,86.46,15509.0,60.4816,60.5236,60.3698,60.4397,15509.0
2015-12-10 12:35:00,86.47,86.57,86.32,86.36,28087.0,60.4467,60.5166,60.3418,60.3698,28087.0
2015-12-10 12:40:00,86.36,86.51,86.31,86.51,16814.0,60.3698,60.4746,60.3348,60.4746,16814.0
2015-12-10 12:45:00,86.52,86.52,86.36,86.42,15425.0,60.4816,60.4816,60.3698,60.4117,15425.0
2015-12-10 12:50:00,86.43,86.52,86.41,86.51,33909.0,60.4187,60.4816,60.4047,60.4746,33909.0
2015-12-10 12:55:00,86.51,86.85,86.51,86.8,27845.0,60.4746,60.7123,60.4746,60.6773,27845.0
2015-12-10 13:00:00,86.82,86.83,86.63,86.77,17857.0,60.6913,60.6983,60.5585,60.6564,17857.0
2015-12-10 13:05:00,86.76,86.85,86.73,86.83,15694.0,60.6494,60.7123,60.6284,60.6983,15694.0
2015-12-10 13:10:00,86.84,86.88,86.74,86.85,11911.0,60.7053,60.7333,60.6354,60.7123,11911.0
2015-12-10 13:15:00,86.84,86.88,86.71,86.85,10734.0,60.7053,60.7333,60.6144,60.7123,10734.0
2015-12-10 13:20:00,86.84,87.05,86.84,87.01,7238.0,60.7053,60.8521,60.7053,60.8241,7238.0
2015-12-10 13:25:00,87.03,87.12,86.99,86.99,11392.0,60.8381,60.901,60.8102,60.8102,11392.0
2015-12-10 13:30:00,87.01,87.25,87.01,87.16,17753.0,60.8241,60.9919,60.8241,60.929,17753.0
2015-12-10 13:35:00,87.13,87.39,87.1,87.37,21054.0,60.908,61.0898,60.8871,61.0758,21054.0
2015-12-10 13:40:00,87.37,87.44,87.21,87.4,23794.0,61.0758,61.1247,60.964,61.0968,23794.0
2015-12-10 13:45:00,87.37,87.38,87.17,87.24,14488.0,61.0758,61.0828,60.936,60.9849,14488.0
2015-12-10 13:50:00,87.23,87.38,87.22,87.34,10232.0,60.9779,61.0828,60.9709,61.0548,10232.0
2015-12-10 13:55:00,87.33,87.36,87.26,87.32,11564.0,61.0478,61.0688,60.9989,61.0409,11564.0
2015-12-10 14:00:00,87.33,87.34,87.21,87.3,13609.0,61.0478,61.0548,60.964,61.0269,13609.0
2015-12-10 14:05:00,87.28,87.3,87.18,87.23,15460.0,61.0129,61.0269,60.943,60.9779,15460.0
2015-12-10 14:10:00,87.24,87.25,87.06,87.06,14246.0,60.9849,60.9919,60.8591,60.8591,14246.0
2015-12-10 14:15:00,87.08,87.21,87.07,87.17,19735.0,60.8731,60.964,60.8661,60.936,19735.0
2015-12-10 14:20:00,87.19,87.24,87.12,87.19,20781.0,60.95,60.9849,60.901,60.95,20781.0
2015-12-10 14:25:00,87.21,87.41,87.18,87.4,27086.0,60.964,61.1038,60.943,61.0968,27086.0
2015-12-10 14:30:00,87.42,87.44,87.27,87.27,24751.0,61.1108,61.1247,61.0059,61.0059,24751.0
2015-12-10 14:35:00,87.28,87.33,87.15,87.26,33277.0,61.0129,61.0478,60.922,60.9989,33277.0
2015-12-10 14:40:00,87.3,87.55,87.3,87.52,20638.0,61.0269,61.2016,61.0269,61.1807,20638.0
2015-12-10 14:45:00,87.52,87.54,87.36,87.37,17646.0,61.1807,61.1946,61.0688,61.0758,17646.0
2015-12-10 14:50:00,87.39,87.39,87.29,87.33,18948.0,61.0898,61.0898,61.0199,61.0478,18948.0
2015-12-10 14:55:00,87.32,87.34,87.25,87.26,22938.0,61.0409,61.0548,60.9919,60.9989,22938.0
2015-12-10 15:00:00,87.27,87.32,87.22,87.27,23164.0,61.0059,61.0409,60.9709,61.0059,23164.0
2015-12-10 15:05:00,87.25,87.27,87.16,87.18,25720.0,60.9919,61.0059,60.929,60.943,25720.0
2015-12-10 15:10:00,87.17,87.21,87.05,87.05,51577.0,60.936,60.964,60.8521,60.8521,51577.0
2015-12-10 15:15:00,87.07,87.33,87.07,87.13,41859.0,60.8661,61.0478,60.8661,60.908,41859.0
2015-12-10 15:20:00,87.13,87.19,87.07,87.19,33166.0,60.908,60.95,60.8661,60.95,33166.0
2015-12-10 15:25:00,87.17,87.18,87.09,87.17,49313.0,60.936,60.943,60.8801,60.936,49313.0
2015-12-10 15:30:00,87.14,87.16,87.01,87.07,40296.0,60.915,60.929,60.8241,60.8661,40296.0
2015-12-10 15:35:00,87.07,87.1,87.0,87.08,60004.0,60.8661,60.8871,60.8172,60.8731,60004.0
2015-12-10 15:40:00,87.08,87.21,86.97,86.97,49961.0,60.8731,60.964,60.7962,60.7962,49961.0
2015-12-10 15:45:00,86.95,87.1,86.8,86.85,53565.0,60.7822,60.8871,60.6773,60.7123,53565.0
2015-12-10 15:50:00,86.85,86.86,86.68,86.69,39936.0,60.7123,60.7193,60.5935,60.6005,39936.0
2015-12-10 15:55:00,86.7,86.83,86.64,86.75,145995.0,60.6074,60.6983,60.5655,60.6424,145995.0
2015-12-11 09:30:00,85.46,85.91,85.26,85.63,48884.0,59.7406,60.0552,59.6008,59.8595,48884.0
2015-12-11 09:35:00,85.63,85.87,85.47,85.53,37901.0,59.8595,60.0272,59.7476,59.7896,37901.0
2015-12-11 09:40:00,85.55,85.66,85.39,85.46,32784.0,59.8035,59.8804,59.6917,59.7406,32784.0
2015-12-11 09:45:00,85.49,85.49,85.19,85.49,23239.0,59.7616,59.7616,59.5519,59.7616,23239.0
2015-12-11 09:50:00,85.45,85.48,84.9,85.29,57285.0,59.7336,59.7546,59.3492,59.6218,57285.0
2015-12-11 09:55:00,85.34,85.4,84.75,84.87,56342.0,59.6567,59.6987,59.2443,59.3282,56342.0
2015-12-11 10:00:00,84.78,84.86,84.49,84.51,137579.0,59.2653,59.3212,59.0625,59.0765,137579.0
2015-12-11 10:05:00,84.56,85.04,84.56,84.67,27926.0,59.1115,59.447,59.1115,59.1884,27926.0
2015-12-11 10:10:00,84.66,84.77,84.37,84.48,59630.0,59.1814,59.2583,58.9787,59.0556,59630.0
2015-12-11 10:15:00,84.48,84.59,84.27,84.34,50428.0,59.0556,59.1325,58.9088,58.9577,50428.0
2015-12-11 10:20:00,84.32,84.4,84.21,84.36,45532.0,58.9437,58.9996,58.8668,58.9717,45532.0
2015-12-11 10:25:00,84.36,84.63,84.35,84.5,37993.0,58.9717,59.1604,58.9647,59.0695,37993.0
2015-12-11 10:30:00,84.55,84.64,84.21,84.24,46418.0,59.1045,59.1674,58.8668,58.8878,46418.0
2015-12-11 10:35:00,84.22,84.39,84.03,84.26,42339.0,58.8738,58.9926,58.741,58.9018,42339.0
2015-12-11 10:40:00,84.26,84.5,84.06,84.06,34154.0,58.9018,59.0695,58.762,58.762,34154.0
2015-12-11 10:45:00,84.06,84.19,83.96,84.01,75038.0,58.762,58.8528,58.6921,58.727,75038.0
2015-12-11 10:50:00,84.01,84.03,83.89,84.02,38746.0,58.727,58.741,58.6431,58.734,38746.0
2015-12-11 10:55:00,83.99,83.99,83.81,83.93,29761.0,58.713,58.713,58.5872,58.6711,29761.0
2015-12-11 11:00:00,83.9,84.04,83.67,83.92,35293.0,58.6501,58.748,58.4893,58.6641,35293.0
2015-12-11 11:05:00,83.9,84.2,83.88,83.98,32719.0,58.6501,58.8598,58.6361,58.706,32719.0
2015-12-11 11:10:00,84.01,84.13,83.93,84.1,21038.0,58.727,58.8109,58.6711,58.7899,21038.0
2015-12-11 11:15:00,84.1,84.41,83.99,84.31,23654.0,58.7899,59.0066,58.713,58.9367,23654.0
2015-12-11 11:20:00,84.31,84.33,83.96,83.96,19662.0,58.9367,58.9507,58.6921,58.6921,19662.0
2015-12-11 11:25:00,83.98,84.06,83.72,83.78,25205.0,58.706,58.762,58.5243,58.5662,25205.0
2015-12-11 11:30:00,83.79,83.88,83.71,83.71,39173.0,58.5732,58.6361,58.5173,58.5173,39173.0
2015-12-11 11:35:00,83.73,83.87,83.55,83.63,35273.0,58.5313,58.6291,58.4054,58.4614,35273.0
2015-12-11 11:40:00,83.66,83.86,83.62,83.83,18455.0,58.4823,58.6221,58.4544,58.6012,18455.0
2015-12-11 11:45:00,83.81,83.81,83.5,83.51,32827.0,58.5872,58.5872,58.3705,58.3775,32827.0
2015-12-11 11:50:00,83.5,83.55,83.33,83.38,45592.0,58.3705,58.4054,58.2517,58.2866,45592.0
2015-12-11 11:55:00,83.39,83.51,83.31,83.31,33301.0,58.2936,58.3775,58.2377,58.2377,33301.0
2015-12-11 12:00:00,83.34,83.34,82.96,83.03,95698.0,58.2586,58.2586,57.993,58.0419,95698.0
2015-12-11 12:05:00,83.05,83.09,82.84,83.03,74916.0,58.0559,58.0839,57.9091,58.0419,74916.0
2015-12-11 12:10:00,83.03,83.18,83.0,83.07,36493.0,58.0419,58.1468,58.021,58.0699,36493.0
2015-12-11 12:15:00,83.06,83.06,82.69,82.8,32339.0,58.0629,58.0629,57.8043,57.8812,32339.0
2015-12-11 12:20:00,82.81,82.89,82.74,82.8,43831.0,57.8881,57.9441,57.8392,57.8812,43831.0
2015-12-11 12:25:00,82.83,83.02,82.73,82.8,26807.0,57.9021,58.0349,57.8322,57.8812,26807.0
2015-12-11 12:30:00,82.78,83.0,82.62,82.99,51018.0,57.8672,58.021,57.7553,58.014,51018.0
2015-12-11 12:35:00,82.99,83.0,82.86,82.89,16930.0,58.014,58.021,57.9231,57.9441,16930.0
2015-12-11 12:40:00,82.86,83.1,82.77,83.1,20601.0,57.9231,58.0909,57.8602,58.0909,20601.0
2015-12-11 12:45:00,83.08,83.34,83.06,83.32,27797.0,58.0769,58.2586,58.0629,58.2447,27797.0
2015-12-11 12:50:00,83.34,83.34,83.15,83.25,17445.0,58.2586,58.2586,58.1258,58.1957,17445.0
2015-12-11 12:55:00,83.23,83.36,83.2,83.36,20562.0,58.1817,58.2726,58.1608,58.2726,20562.0
2015-12-11 13:00:00,83.35,83.72,83.33,83.68,29995.0,58.2656,58.5243,58.2517,58.4963,29995.0
2015-12-11 13:05:00,83.7,83.75,83.37,83.41,31931.0,58.5103,58.5453,58.2796,58.3076,31931.0
2015-12-11 13:10:00,83.41,83.7,83.41,83.65,21237.0,58.3076,58.5103,58.3076,58.4753,21237.0
2015-12-11 13:15:00,83.62,83.73,83.5,83.72,19306.0,58.4544,58.5313,58.3705,58.5243,19306.0
2015-12-11 13:20:00,83.73,83.73,83.57,83.68,14884.0,58.5313,58.5313,58.4194,58.4963,14884.0
2015-12-11 13:25:00,83.65,83.79,83.58,83.59,15202.0,58.4753,58.5732,58.4264,58.4334,15202.0
2015-12-11 13:30:00,83.57,83.66,83.4,83.45,44752.0,58.4194,58.4823,58.3006,58.3355,44752.0
2015-12-11 13:35:00,83.49,83.68,83.4,83.68,33529.0,58.3635,58.4963,58.3006,58.4963,33529.0
2015-12-11 13:40:00,83.69,83.88,83.63,83.84,17849.0,58.5033,58.6361,58.4614,58.6082,17849.0
2015-12-11 13:45:00,83.84,83.97,83.76,83.78,21530.0,58.6082,58.699,58.5522,58.5662,21530.0
2015-12-11 13:50:00,83.8,83.88,83.68,83.77,22344.0,58.5802,58.6361,58.4963,58.5592,22344.0
2015-12-11 13:55:00,83.78,83.83,83.61,83.65,16808.0,58.5662,58.6012,58.4474,58.4753,16808.0
2015-12-11 14:00:00,83.66,83.85,83.6,83.75,35959.0,58.4823,58.6152,58.4404,58.5453,35959.0
2015-12-11 14:05:00,83.75,83.82,83.56,83.65,43799.0,58.5453,58.5942,58.4124,58.4753,43799.0
2015-12-11 14:10:00,83.7,83.84,83.66,83.79,43372.0,58.5103,58.6082,58.4823,58.5732,43372.0
2015-12-11 14:15:00,83.81,84.01,83.8,83.93,22853.0,58.5872,58.727,58.5802,58.6711,22853.0
2015-12-11 14:20:00,83.9,83.94,83.64,83.64,42383.0,58.6501,58.6781,58.4684,58.4684,42383.0
2015-12-11 14:25:00,83.64,83.69,83.58,83.68,18673.0,58.4684,58.5033,58.4264,58.4963,18673.0
2015-12-11 14:30:00,83.66,83.73,83.52,83.52,31844.0,58.4823,58.5313,58.3845,58.3845,31844.0
2015-12-11 14:35:00,83.53,83.69,83.49,83.66,13914.0,58.3915,58.5033,58.3635,58.4823,13914.0
2015-12-11 14:40:00,83.65,83.65,83.46,83.55,18173.0,58.4753,58.4753,58.3425,58.4054,18173.0
2015-12-11 14:45:00,83.56,83.6,83.26,83.32,33182.0,58.4124,58.4404,58.2027,58.2447,33182.0
2015-12-11 14:50:00,83.33,83.36,83.18,83.34,41020.0,58.2517,58.2726,58.1468,58.2586,41020.0
2015-12-11 14:55:00,83.32,83.33,83.19,83.2,32461.0,58.2447,58.2517,58.1538,58.1608,32461.0
2015-12-11 15:00:00,83.2,83.37,83.19,83.2,40122.0,58.1608,58.2796,58.1538,58.1608,40122.0
2015-12-11 15:05:00,83.21,83.23,82.95,82.97,52112.0,58.1678,58.1817,57.986,58.0,52112.0
2015-12-11 15:10:00,82.97,83.13,82.85,82.94,31168.0,58.0,58.1118,57.9161,57.979,31168.0
2015-12-11 15:15:00,82.94,83.03,82.78,82.8,64461.0,57.979,58.0419,57.8672,57.8812,64461.0
2015-12-11 15:20:00,82.8,82.84,82.62,82.63,56503.0,57.8812,57.9091,57.7553,57.7623,56503.0
2015-12-11 15:25:00,82.63,83.0,82.63,82.97,45892.0,57.7623,58.021,57.7623,58.0,45892.0
2015-12-11 15:30:00,82.98,83.07,82.75,82.88,84348.0,58.007,58.0699,57.8462,57.9371,84348.0
2015-12-11 15:35:00,82.88,83.13,82.88,82.95,126081.0,57.9371,58.1118,57.9371,57.986,126081.0
2015-12-11 15:40:00,82.93,82.95,82.6,82.7,80439.0,57.972,57.986,57.7413,57.8113,80439.0
2015-12-11 15:45:00,82.69,82.88,82.64,82.8,97439.0,57.8043,57.9371,57.7693,57.8812,97439.0
2015-12-11 15:50:00,82.81,82.94,82.66,82.66,114120.0,57.8881,57.979,57.7833,57.7833,114120.0
2015-12-11 15:55:00,82.66,82.85,82.52,82.78,252819.0,57.7833,57.9161,57.6854,57.8672,252819.0
2015-12-14 09:30:00,82.32,82.78,82.1,82.64,82469.0,57.5456,57.8672,57.3918,57.7693,82469.0
2015-12-14 09:35:00,82.7,82.83,81.96,81.96,53581.0,57.8113,57.9021,57.294,57.294,53581.0
2015-12-14 09:40:00,81.96,82.05,81.27,81.36,88312.0,57.294,57.3569,56.8116,56.8745,88312.0
2015-12-14 09:45:00,81.38,82.14,81.3,81.84,36578.0,56.8885,57.4198,56.8326,57.2101,36578.0
2015-12-14 09:50:00,81.85,82.08,81.78,81.81,20280.0,57.2171,57.3778,57.1681,57.1891,20280.0
2015-12-14 09:55:00,81.8,81.89,81.5,81.61,37814.0,57.1821,57.245,56.9724,57.0493,37814.0
2015-12-14 10:00:00,81.58,81.72,81.42,81.5,106428.0,57.0283,57.1262,56.9165,56.9724,106428.0
2015-12-14 10:05:00,81.44,81.96,81.44,81.7,115187.0,56.9305,57.294,56.9305,57.1122,115187.0
2015-12-14 10:10:00,81.69,82.04,81.3,81.59,50965.0,57.1052,57.3499,56.8326,57.0353,50965.0
2015-12-14 10:15:00,81.56,82.3,81.33,81.39,51086.0,57.0143,57.5316,56.8536,56.8955,51086.0
2015-12-14 10:20:00,81.43,81.7,81.32,81.57,31213.0,56.9235,57.1122,56.8466,57.0213,31213.0
2015-12-14 10:25:00,81.5,81.64,81.1,81.15,42734.0,56.9724,57.0703,56.6928,56.7277,42734.0
2015-12-14 10:30:00,81.15,81.58,81.02,81.57,60200.0,56.7277,57.0283,56.6369,57.0213,60200.0
2015-12-14 10:35:00,81.61,81.86,81.47,81.85,30802.0,57.0493,57.2241,56.9514,57.2171,30802.0
2015-12-14 10:40:00,81.83,81.93,81.62,81.91,57967.0,57.2031,57.273,57.0563,57.259,57967.0
2015-12-14 10:45:00,81.89,82.25,81.79,82.01,64519.0,57.245,57.4967,57.1751,57.3289,64519.0
2015-12-14 10:50:00,82.01,82.12,81.92,81.98,38273.0,57.3289,57.4058,57.266,57.3079,38273.0
2015-12-14 10:55:00,82.01,82.48,82.01,82.38,64399.0,57.3289,57.6575,57.3289,57.5876,64399.0
2015-12-14 11:00:00,82.36,82.38,82.01,82.14,32124.0,57.5736,57.5876,57.3289,57.4198,32124.0
2015-12-14 11:05:00,82.11,82.31,82.03,82.07,27600.0,57.3988,57.5386,57.3429,57.3709,27600.0
2015-12-14 11:10:00,82.11,82.15,81.73,81.79,27260.0,57.3988,57.4268,57.1332,57.1751,27260.0
2015-12-14 11:15:00,81.79,81.9,81.61,81.61,29314.0,57.1751,57.252,57.0493,57.0493,29314.0
2015-12-14 11:20:00,81.6,81.74,81.53,81.54,48046.0,57.0423,57.1402,56.9934,57.0004,48046.0
2015-12-14 11:25:00,81.57,81.57,81.16,81.33,30494.0,57.0213,57.0213,56.7347,56.8536,30494.0
2015-12-14 11:30:00,81.32,81.36,81.16,81.18,47132.0,56.8466,56.8745,56.7347,56.7487,47132.0
2015-12-14 11:35:00,81.23,81.55,81.17,81.44,82858.0,56.7837,57.0073,56.7417,56.9305,82858.0
2015-12-14 11:40:00,81.44,81.55,81.29,81.42,80283.0,56.9305,57.0073,56.8256,56.9165,80283.0
2015-12-14 11:45:00,81.42,81.42,81.06,81.09,65180.0,56.9165,56.9165,56.6648,56.6858,65180.0
2015-12-14 11:50:00,81.09,81.37,81.08,81.3,67207.0,56.6858,56.8815,56.6788,56.8326,67207.0
2015-12-14 11:55:00,81.29,81.44,81.12,81.33,70962.0,56.8256,56.9305,56.7068,56.8536,70962.0
2015-12-14 12:00:00,81.36,81.45,81.2,81.2,38286.0,56.8745,56.9374,56.7627,56.7627,38286.0
2015-12-14 12:05:00,81.21,81.55,81.15,81.46,65259.0,56.7697,57.0073,56.7277,56.9444,65259.0
2015-12-14 12:10:00,81.46,81.6,81.39,81.44,57646.0,56.9444,57.0423,56.8955,56.9305,57646.0
2015-12-14 12:15:00,81.47,81.54,81.42,81.5,63733.0,56.9514,57.0004,56.9165,56.9724,63733.0
2015-12-14 12:20:00,81.5,81.55,81.4,81.51,72424.0,56.9724,57.0073,56.9025,56.9794,72424.0
2015-12-14 12:25:00,81.5,81.52,81.43,81.49,54854.0,56.9724,56.9864,56.9235,56.9654,54854.0
2015-12-14 12:30:00,81.52,81.53,81.41,81.5,37680.0,56.9864,56.9934,56.9095,56.9724,37680.0
2015-12-14 12:35:00,81.51,81.55,81.41,81.43,32301.0,56.9794,57.0073,56.9095,56.9235,32301.0
2015-12-14 12:40:00,81.41,81.45,81.35,81.37,11976.0,56.9095,56.9374,56.8675,56.8815,11976.0
2015-12-14 12:45:00,81.38,81.51,81.36,81.36,13907.0,56.8885,56.9794,56.8745,56.8745,13907.0
2015-12-14 12:50:00,81.39,81.54,81.32,81.51,33552.0,56.8955,57.0004,56.8466,56.9794,33552.0
2015-12-14 12:55:00,81.53,81.6,81.37,81.39,92582.0,56.9934,57.0423,56.8815,56.8955,92582.0
2015-12-14 13:00:00,81.4,81.56,81.36,81.43,41524.0,56.9025,57.0143,56.8745,56.9235,41524.0
2015-12-14 13:05:00,81.48,81.53,81.3,81.34,63338.0,56.9584,56.9934,56.8326,56.8605,63338.0
2015-12-14 13:10:00,81.33,81.38,81.24,81.24,19169.0,56.8536,56.8885,56.7906,56.7906,19169.0
2015-12-14 13:15:00,81.26,81.32,81.23,81.25,19870.0,56.8046,56.8466,56.7837,56.7976,19870.0
2015-12-14 13:20:00,81.25,81.25,81.14,81.2,23552.0,56.7976,56.7976,56.7207,56.7627,23552.0
2015-12-14 13:25:00,81.19,81.21,81.08,81.2,21310.0,56.7557,56.7697,56.6788,56.7627,21310.0
2015-12-14 13:30:00,81.2,81.23,81.02,81.03,39432.0,56.7627,56.7837,56.6369,56.6438,39432.0
2015-12-14 13:35:00,81.05,81.05,80.87,80.89,54654.0,56.6578,56.6578,56.532,56.546,54654.0
2015-12-14 13:40:00,80.91,80.95,80.77,80.77,31555.0,56.56,56.5879,56.4621,56.4621,31555.0
2015-12-14 13:45:00,80.77,80.77,80.53,80.66,36084.0,56.4621,56.4621,56.2943,56.3852,36084.0
2015-12-14 13:50:00,80.67,80.76,80.49,80.71,43248.0,56.3922,56.4551,56.2664,56.4201,43248.0
2015-12-14 13:55:00,80.75,81.02,80.72,80.95,22705.0,56.4481,56.6369,56.4271,56.5879,22705.0
2015-12-14 14:00:00,80.98,80.98,80.77,80.83,38247.0,56.6089,56.6089,56.4621,56.504,38247.0
2015-12-14 14:05:00,80.84,81.02,80.82,80.98,50301.0,56.511,56.6369,56.497,56.6089,50301.0
2015-12-14 14:10:00,81.0,81.08,80.91,80.92,57639.0,56.6229,56.6788,56.56,56.5669,57639.0
2015-12-14 14:15:00,80.92,80.95,80.82,80.91,22188.0,56.5669,56.5879,56.497,56.56,22188.0
2015-12-14 14:20:00,80.95,80.96,80.55,80.59,44218.0,56.5879,56.5949,56.3083,56.3363,44218.0
2015-12-14 14:25:00,80.56,80.65,80.38,80.39,49760.0,56.3153,56.3782,56.1895,56.1965,49760.0
2015-12-14 14:30:00,80.41,80.49,80.34,80.37,51448.0,56.2104,56.2664,56.1615,56.1825,51448.0
2015-12-14 14:35:00,80.38,80.47,80.32,80.4,79518.0,56.1895,56.2524,56.1475,56.2034,79518.0
2015-12-14 14:40:00,80.41,80.45,80.28,80.32,53331.0,56.2104,56.2384,56.1196,56.1475,53331.0
2015-12-14 14:45:00,80.33,80.64,80.33,80.6,60179.0,56.1545,56.3712,56.1545,56.3433,60179.0
2015-12-14 14:50:00,80.61,80.86,80.5,80.82,95385.0,56.3502,56.525,56.2733,56.497,95385.0
2015-12-14 14:55:00,80.81,80.83,80.69,80.75,98074.0,56.4901,56.504,56.4062,56.4481,98074.0
2015-12-14 15:00:00,80.75,80.76,80.55,80.71,41043.0,56.4481,56.4551,56.3083,56.4201,41043.0
2015-12-14 15:05:00,80.72,80.82,80.57,80.63,41763.0,56.4271,56.497,56.3223,56.3642,41763.0
2015-12-14 15:10:00,80.62,80.77,80.56,80.63,43227.0,56.3572,56.4621,56.3153,56.3642,43227.0
2015-12-14 15:15:00,80.65,81.01,80.58,81.01,98058.0,56.3782,56.6299,56.3293,56.6299,98058.0
2015-12-14 15:20:00,81.02,81.04,80.89,80.94,53526.0,56.6369,56.6508,56.546,56.5809,53526.0
2015-12-14 15:25:00,80.94,81.18,80.87,81.12,51911.0,56.5809,56.7487,56.532,56.7068,51911.0
2015-12-14 15:30:00,81.12,81.17,80.98,81.07,76349.0,56.7068,56.7417,56.6089,56.6718,76349.0
2015-12-14 15:35:00,81.07,81.21,80.95,81.08,50666.0,56.6718,56.7697,56.5879,56.6788,50666.0
2015-12-14 15:40:00,81.09,81.17,80.89,80.92,55844.0,56.6858,56.7417,56.546,56.5669,55844.0
2015-12-14 15:45:00,80.94,81.08,80.89,81.08,74197.0,56.5809,56.6788,56.546,56.6788,74197.0
2015-12-14 15:50:00,81.06,81.31,81.02,81.31,91034.0,56.6648,56.8396,56.6369,56.8396,91034.0
2015-12-14 15:55:00,81.29,81.45,81.21,81.39,131836.0,56.8256,56.9374,56.7697,56.8955,131836.0
2015-12-15 09:30:00,82.42,83.3,82.01,83.08,74875.0,57.6155,58.2307,57.3289,58.0769,74875.0
2015-12-15 09:35:00,83.08,83.12,82.16,82.3,46336.0,58.0769,58.1049,57.4338,57.5316,46336.0
2015-12-15 09:40:00,82.35,82.35,81.9,81.95,48420.0,57.5666,57.5666,57.252,57.287,48420.0
2015-12-15 09:45:00,81.92,82.13,81.75,81.96,42110.0,57.266,57.4128,57.1472,57.294,42110.0
2015-12-15 09:50:00,81.93,81.97,81.64,81.69,53824.0,57.273,57.3009,57.0703,57.1052,53824.0
2015-12-15 09:55:00,81.69,81.9,81.58,81.84,33118.0,57.1052,57.252,57.0283,57.2101,33118.0
2015-12-15 10:00:00,81.86,81.87,81.5,81.55,81416.0,57.2241,57.231,56.9724,57.0073,81416.0
2015-12-15 10:05:00,81.51,81.64,81.42,81.6,110940.0,56.9794,57.0703,56.9165,57.0423,110940.0
2015-12-15 10:10:00,81.61,82.04,81.59,81.85,75957.0,57.0493,57.3499,57.0353,57.2171,75957.0
2015-12-15 10:15:00,81.86,81.91,81.7,81.85,67111.0,57.2241,57.259,57.1122,57.2171,67111.0
2015-12-15 10:20:00,81.85,81.92,81.73,81.76,60508.0,57.2171,57.266,57.1332,57.1541,60508.0
2015-12-15 10:25:00,81.76,81.9,81.73,81.74,67711.0,57.1541,57.252,57.1332,57.1402,67711.0
2015-12-15 10:30:00,81.72,81.73,81.51,81.53,29114.0,57.1262,57.1332,56.9794,56.9934,29114.0
2015-12-15 10:35:00,81.54,81.63,81.43,81.58,49221.0,57.0004,57.0633,56.9235,57.0283,49221.0
2015-12-15 10:40:00,81.56,81.82,81.51,81.66,57951.0,57.0143,57.1961,56.9794,57.0842,57951.0
2015-12-15 10:45:00,81.67,81.95,81.56,81.89,70154.0,57.0912,57.287,57.0143,57.245,70154.0
2015-12-15 10:50:00,81.89,82.1,81.89,82.03,80507.0,57.245,57.3918,57.245,57.3429,80507.0
2015-12-15 10:55:00,82.02,82.06,81.84,81.88,66600.0,57.3359,57.3639,57.2101,57.238,66600.0
2015-12-15 11:00:00,81.87,82.01,81.85,81.91,32740.0,57.231,57.3289,57.2171,57.259,32740.0
2015-12-15 11:05:00,81.93,81.97,81.72,81.9,65672.0,57.273,57.3009,57.1262,57.252,65672.0
2015-12-15 11:10:00,81.9,82.01,81.86,81.93,89906.0,57.252,57.3289,57.2241,57.273,89906.0
2015-12-15 11:15:00,81.91,82.0,81.85,81.85,44283.0,57.259,57.3219,57.2171,57.2171,44283.0
2015-12-15 11:20:00,81.87,81.95,81.69,81.91,47118.0,57.231,57.287,57.1052,57.259,47118.0
2015-12-15 11:25:00,81.91,81.95,81.69,81.75,54855.0,57.259,57.287,57.1052,57.1472,54855.0
2015-12-15 11:30:00,81.77,81.94,81.77,81.84,107475.0,57.1611,57.28,57.1611,57.2101,107475.0
2015-12-15 11:35:00,81.83,81.91,81.79,81.89,34055.0,57.2031,57.259,57.1751,57.245,34055.0
2015-12-15 11:40:00,81.89,81.89,81.7,81.78,46804.0,57.245,57.245,57.1122,57.1681,46804.0
2015-12-15 11:45:00,81.77,81.8,81.61,81.61,46447.0,57.1611,57.1821,57.0493,57.0493,46447.0
2015-12-15 11:50:00,81.62,81.92,81.62,81.9,30572.0,57.0563,57.266,57.0563,57.252,30572.0
2015-12-15 11:55:00,81.9,81.94,81.72,81.77,44898.0,57.252,57.28,57.1262,57.1611,44898.0
2015-12-15 12:00:00,81.75,81.86,81.7,81.85,48039.0,57.1472,57.2241,57.1122,57.2171,48039.0
2015-12-15 12:05:00,81.86,81.94,81.77,81.88,40805.0,57.2241,57.28,57.1611,57.238,40805.0
2015-12-15 12:10:00,81.88,81.91,81.69,81.7,22866.0,57.238,57.259,57.1052,57.1122,22866.0
2015-12-15 12:15:00,81.71,81.73,81.62,81.63,26560.0,57.1192,57.1332,57.0563,57.0633,26560.0
2015-12-15 12:20:00,81.62,81.87,81.62,81.84,31304.0,57.0563,57.231,57.0563,57.2101,31304.0
2015-12-15 12:25:00,81.82,81.83,81.7,81.72,43056.0,57.1961,57.2031,57.1122,57.1262,43056.0
2015-12-15 12:30:00,81.71,82.04,81.67,81.94,34583.0,57.1192,57.3499,57.0912,57.28,34583.0
2015-12-15 12:35:00,81.95,82.0,81.81,81.85,62680.0,57.287,57.3219,57.1891,57.2171,62680.0
2015-12-15 12:40:00,81.84,81.89,81.8,81.85,30028.0,57.2101,57.245,57.1821,57.2171,30028.0
2015-12-15 12:45:00,81.86,81.99,81.84,81.87,15277.0,57.2241,57.3149,57.2101,57.231,15277.0
2015-12-15 12:50:00,81.91,81.96,81.85,81.93,22130.0,57.259,57.294,57.2171,57.273,22130.0
2015-12-15 12:55:00,81.95,81.96,81.88,81.94,30868.0,57.287,57.294,57.238,57.28,30868.0
2015-12-15 13:00:00,81.94,82.02,81.86,81.88,46877.0,57.28,57.3359,57.2241,57.238,46877.0
2015-12-15 13:05:00,81.91,81.91,81.84,81.87,30605.0,57.259,57.259,57.2101,57.231,30605.0
2015-12-15 13:10:00,81.85,81.88,81.7,81.74,49585.0,57.2171,57.238,57.1122,57.1402,49585.0
2015-12-15 13:15:00,81.75,81.82,81.71,81.79,101339.0,57.1472,57.1961,57.1192,57.1751,101339.0
2015-12-15 13:20:00,81.82,81.92,81.8,81.85,20010.0,57.1961,57.266,57.1821,57.2171,20010.0
2015-12-15 13:25:00,81.88,81.91,81.82,81.82,17343.0,57.238,57.259,57.1961,57.1961,17343.0
2015-12-15 13:30:00,81.82,81.91,81.69,81.7,24725.0,57.1961,57.259,57.1052,57.1122,24725.0
2015-12-15 13:35:00,81.71,81.92,81.7,81.91,43966.0,57.1192,57.266,57.1122,57.259,43966.0
2015-12-15 13:40:00,81.9,81.93,81.81,81.83,32407.0,57.252,57.273,57.1891,57.2031,32407.0
2015-12-15 13:45:00,81.83,81.94,81.83,81.88,22682.0,57.2031,57.28,57.2031,57.238,22682.0
2015-12-15 13:50:00,81.91,81.96,81.86,81.88,36867.0,57.259,57.294,57.2241,57.238,36867.0
2015-12-15 13:55:00,81.9,81.95,81.85,81.85,42705.0,57.252,57.287,57.2171,57.2171,42705.0
2015-12-15 14:00:00,81.84,81.96,81.78,81.92,55688.0,57.2101,57.294,57.1681,57.266,55688.0
2015-12-15 14:05:00,81.92,81.99,81.86,81.87,54445.0,57.266,57.3149,57.2241,57.231,54445.0
2015-12-15 14:10:00,81.87,81.89,81.83,81.87,29926.0,57.231,57.245,57.2031,57.231,29926.0
2015-12-15 14:15:00,81.88,82.04,81.85,81.91,82061.0,57.238,57.3499,57.2171,57.259,82061.0
2015-12-15 14:20:00,81.92,81.97,81.85,81.88,51085.0,57.266,57.3009,57.2171,57.238,51085.0
2015-12-15 14:25:00,81.9,81.93,81.84,81.86,31506.0,57.252,57.273,57.2101,57.2241,31506.0
2015-12-15 14:30:00,81.85,81.9,81.84,81.87,53395.0,57.2171,57.252,57.2101,57.231,53395.0
2015-12-15 14:35:00,81.87,81.92,81.8,81.83,63852.0,57.231,57.266,57.1821,57.2031,63852.0
2015-12-15 14:40:00,81.84,81.97,81.83,81.97,42233.0,57.2101,57.3009,57.2031,57.3009,42233.0
2015-12-15 14:45:00,81.95,81.98,81.85,81.89,38711.0,57.287,57.3079,57.2171,57.245,38711.0
2015-12-15 14:50:00,81.89,81.89,81.83,81.87,36808.0,57.245,57.245,57.2031,57.231,36808.0
2015-12-15 14:55:00,81.86,81.89,81.83,81.83,73770.0,57.2241,57.245,57.2031,57.2031,73770.0
2015-12-15 15:00:00,81.84,81.91,81.77,81.77,49455.0,57.2101,57.259,57.1611,57.1611,49455.0
2015-12-15 15:05:00,81.77,81.95,81.77,81.91,62270.0,57.1611,57.287,57.1611,57.259,62270.0
2015-12-15 15:10:00,81.91,81.92,81.81,81.85,60870.0,57.259,57.266,57.1891,57.2171,60870.0
2015-12-15 15:15:00,81.86,81.91,81.81,81.86,77281.0,57.2241,57.259,57.1891,57.2241,77281.0
2015-12-15 15:20:00,81.85,81.9,81.84,81.85,49362.0,57.2171,57.252,57.2101,57.2171,49362.0
2015-12-15 15:25:00,81.85,81.93,81.84,81.88,90575.0,57.2171,57.273,57.2101,57.238,90575.0
2015-12-15 15:30:00,81.87,81.91,81.79,81.82,114343.0,57.231,57.259,57.1751,57.1961,114343.0
2015-12-15 15:35:00,81.82,81.89,81.81,81.82,100467.0,57.1961,57.245,57.1891,57.1961,100467.0
2015-12-15 15:40:00,81.82,81.85,81.73,81.73,86723.0,57.1961,57.2171,57.1332,57.1332,86723.0
2015-12-15 15:45:00,81.73,81.86,81.73,81.8,112522.0,57.1332,57.2241,57.1332,57.1821,112522.0
2015-12-15 15:50:00,81.8,81.82,81.74,81.81,115015.0,57.1821,57.1961,57.1402,57.1891,115015.0
2015-12-15 15:55:00,81.8,81.83,81.76,81.78,223420.0,57.1821,57.2031,57.1541,57.1681,223420.0
2015-12-16 09:30:00,81.55,82.14,81.55,81.98,79140.0,57.0073,57.4198,57.0073,57.3079,79140.0
2015-12-16 09:35:00,81.98,82.08,81.86,82.02,29972.0,57.3079,57.3778,57.2241,57.3359,29972.0
2015-12-16 09:40:00,82.02,82.04,81.87,82.02,59850.0,57.3359,57.3499,57.231,57.3359,59850.0
2015-12-16 09:45:00,82.03,82.16,81.84,82.03,147551.0,57.3429,57.4338,57.2101,57.3429,147551.0
2015-12-16 09:50:00,82.04,82.71,81.97,82.63,119830.0,57.3499,57.8182,57.3009,57.7623,119830.0
2015-12-16 09:55:00,82.73,83.06,82.46,82.69,37323.0,57.8322,58.0629,57.6435,57.8043,37323.0
2015-12-16 10:00:00,82.73,82.77,82.39,82.5,75875.0,57.8322,57.8602,57.5945,57.6714,75875.0
2015-12-16 10:05:00,82.47,82.64,82.4,82.55,41036.0,57.6505,57.7693,57.6015,57.7064,41036.0
2015-12-16 10:10:00,82.52,82.75,82.38,82.7,50440.0,57.6854,57.8462,57.5876,57.8113,50440.0
2015-12-16 10:15:00,82.75,82.77,82.59,82.7,43605.0,57.8462,57.8602,57.7344,57.8113,43605.0
2015-12-16 10:20:00,82.74,82.78,82.65,82.67,71031.0,57.8392,57.8672,57.7763,57.7903,71031.0
2015-12-16 10:25:00,82.67,82.75,82.57,82.6,32667.0,57.7903,57.8462,57.7204,57.7413,32667.0
2015-12-16 10:30:00,82.54,82.58,82.25,82.38,43293.0,57.6994,57.7274,57.4967,57.5876,43293.0
2015-12-16 10:35:00,82.37,82.43,82.2,82.36,46779.0,57.5806,57.6225,57.4617,57.5736,46779.0
2015-12-16 10:40:00,82.33,82.42,82.23,82.32,47135.0,57.5526,57.6155,57.4827,57.5456,47135.0
2015-12-16 10:45:00,82.32,82.39,82.04,82.39,34808.0,57.5456,57.5945,57.3499,57.5945,34808.0
2015-12-16 10:50:00,82.38,82.45,82.25,82.31,35137.0,57.5876,57.6365,57.4967,57.5386,35137.0
2015-12-16 10:55:00,82.31,82.46,82.29,82.31,27617.0,57.5386,57.6435,57.5246,57.5386,27617.0
2015-12-16 11:00:00,82.3,82.34,82.07,82.07,18090.0,57.5316,57.5596,57.3709,57.3709,18090.0
2015-12-16 11:05:00,82.09,82.32,82.09,82.3,54075.0,57.3848,57.5456,57.3848,57.5316,54075.0
2015-12-16 11:10:00,82.29,82.49,82.27,82.49,15782.0,57.5246,57.6645,57.5107,57.6645,15782.0
2015-12-16 11:15:00,82.5,82.51,82.38,82.45,30929.0,57.6714,57.6784,57.5876,57.6365,30929.0
2015-12-16 11:20:00,82.44,82.48,82.27,82.3,14989.0,57.6295,57.6575,57.5107,57.5316,14989.0
2015-12-16 11:25:00,82.34,82.39,82.27,82.31,23925.0,57.5596,57.5945,57.5107,57.5386,23925.0
2015-12-16 11:30:00,82.29,82.44,82.28,82.4,17512.0,57.5246,57.6295,57.5177,57.6015,17512.0
2015-12-16 11:35:00,82.39,82.48,82.34,82.38,21016.0,57.5945,57.6575,57.5596,57.5876,21016.0
2015-12-16 11:40:00,82.38,82.39,82.15,82.18,19298.0,57.5876,57.5945,57.4268,57.4477,19298.0
2015-12-16 11:45:00,82.11,82.28,82.11,82.28,14803.0,57.3988,57.5177,57.3988,57.5177,14803.0
2015-12-16 11:50:00,82.28,82.38,82.23,82.25,15767.0,57.5177,57.5876,57.4827,57.4967,15767.0
2015-12-16 11:55:00,82.25,82.47,82.25,82.38,15508.0,57.4967,57.6505,57.4967,57.5876,15508.0
2015-12-16 12:00:00,82.38,82.48,82.27,82.46,21721.0,57.5876,57.6575,57.5107,57.6435,21721.0
2015-12-16 12:05:00,82.46,82.55,82.46,82.48,57589.0,57.6435,57.7064,57.6435,57.6575,57589.0
2015-12-16 12:10:00,82.49,82.61,82.47,82.61,37162.0,57.6645,57.7483,57.6505,57.7483,37162.0
2015-12-16 12:15:00,82.6,82.79,82.6,82.76,29889.0,57.7413,57.8742,57.7413,57.8532,29889.0
2015-12-16 12:20:00,82.74,82.86,82.72,82.82,20042.0,57.8392,57.9231,57.8252,57.8951,20042.0
2015-12-16 12:25:00,82.81,82.89,82.79,82.88,36325.0,57.8881,57.9441,57.8742,57.9371,36325.0
2015-12-16 12:30:00,82.89,83.0,82.81,82.89,40480.0,57.9441,58.021,57.8881,57.9441,40480.0
2015-12-16 12:35:00,82.87,83.02,82.81,82.84,39152.0,57.9301,58.0349,57.8881,57.9091,39152.0
2015-12-16 12:40:00,82.85,82.95,82.85,82.94,22958.0,57.9161,57.986,57.9161,57.979,22958.0
2015-12-16 12:45:00,82.93,82.96,82.74,82.74,34258.0,57.972,57.993,57.8392,57.8392,34258.0
2015-12-16 12:50:00,82.73,82.79,82.63,82.65,35140.0,57.8322,57.8742,57.7623,57.7763,35140.0
2015-12-16 12:55:00,82.64,82.7,82.63,82.7,26493.0,57.7693,57.8113,57.7623,57.8113,26493.0
2015-12-16 13:00:00,82.67,82.71,82.51,82.55,36075.0,57.7903,57.8182,57.6784,57.7064,36075.0
2015-12-16 13:05:00,82.55,82.65,82.49,82.56,15430.0,57.7064,57.7763,57.6645,57.7134,15430.0
2015-12-16 13:10:00,82.55,82.62,82.53,82.58,13206.0,57.7064,57.7553,57.6924,57.7274,13206.0
2015-12-16 13:15:00,82.6,82.63,82.48,82.58,13720.0,57.7413,57.7623,57.6575,57.7274,13720.0
2015-12-16 13:20:00,82.59,82.72,82.56,82.67,22844.0,57.7344,57.8252,57.7134,57.7903,22844.0
2015-12-16 13:25:00,82.7,82.73,82.63,82.67,18085.0,57.8113,57.8322,57.7623,57.7903,18085.0
2015-12-16 13:30:00,82.66,82.72,82.64,82.7,35532.0,57.7833,57.8252,57.7693,57.8113,35532.0
2015-12-16 13:35:00,82.7,82.78,82.62,82.66,20783.0,57.8113,57.8672,57.7553,57.7833,20783.0
2015-12-16 13:40:00,82.68,82.73,82.65,82.65,13800.0,57.7973,57.8322,57.7763,57.7763,13800.0
2015-12-16 13:45:00,82.66,82.83,82.66,82.8,14599.0,57.7833,57.9021,57.7833,57.8812,14599.0
2015-12-16 13:50:00,82.82,83.0,82.79,82.91,30421.0,57.8951,58.021,57.8742,57.9581,30421.0
2015-12-16 13:55:00,82.92,83.17,82.85,83.11,31370.0,57.965,58.1398,57.9161,58.0979,31370.0
2015-12-16 14:00:00,83.1,83.4,82.68,82.97,64033.0,58.0909,58.3006,57.7973,58.0,64033.0
2015-12-16 14:05:00,82.97,83.4,82.97,83.01,48654.0,58.0,58.3006,58.0,58.028,48654.0
2015-12-16 14:10:00,82.98,82.98,82.55,82.57,35452.0,58.007,58.007,57.7064,57.7204,35452.0
2015-12-16 14:15:00,82.61,82.77,82.48,82.66,36569.0,57.7483,57.8602,57.6575,57.7833,36569.0
2015-12-16 14:20:00,82.61,82.67,82.32,82.38,36649.0,57.7483,57.7903,57.5456,57.5876,36649.0
2015-12-16 14:25:00,82.4,82.4,82.06,82.13,15055.0,57.6015,57.6015,57.3639,57.4128,15055.0
2015-12-16 14:30:00,82.12,82.38,82.01,82.32,26046.0,57.4058,57.5876,57.3289,57.5456,26046.0
2015-12-16 14:35:00,82.31,82.38,82.13,82.2,48387.0,57.5386,57.5876,57.4128,57.4617,48387.0
2015-12-16 14:40:00,82.19,82.33,82.05,82.28,41612.0,57.4547,57.5526,57.3569,57.5177,41612.0
2015-12-16 14:45:00,82.3,82.45,82.17,82.4,25317.0,57.5316,57.6365,57.4408,57.6015,25317.0
2015-12-16 14:50:00,82.41,82.7,82.41,82.69,25435.0,57.6085,57.8113,57.6085,57.8043,25435.0
2015-12-16 14:55:00,82.7,83.19,82.7,83.18,33926.0,57.8113,58.1538,57.8113,58.1468,33926.0
2015-12-16 15:00:00,83.17,83.24,82.94,82.95,49540.0,58.1398,58.1887,57.979,57.986,49540.0
2015-12-16 15:05:00,82.96,83.0,82.77,82.8,28785.0,57.993,58.021,57.8602,57.8812,28785.0
2015-12-16 15:10:00,82.81,82.84,82.6,82.6,41296.0,57.8881,57.9091,57.7413,57.7413,41296.0
2015-12-16 15:15:00,82.63,82.69,82.54,82.55,44051.0,57.7623,57.8043,57.6994,57.7064,44051.0
2015-12-16 15:20:00,82.56,82.77,82.56,82.7,53185.0,57.7134,57.8602,57.7134,57.8113,53185.0
2015-12-16 15:25:00,82.73,82.89,82.61,82.83,51896.0,57.8322,57.9441,57.7483,57.9021,51896.0
2015-12-16 15:30:00,82.83,82.9,82.76,82.84,59626.0,57.9021,57.9511,57.8532,57.9091,59626.0
2015-12-16 15:35:00,82.85,83.04,82.82,82.98,49265.0,57.9161,58.0489,57.8951,58.007,49265.0
2015-12-16 15:40:00,82.98,83.06,82.79,82.81,56374.0,58.007,58.0629,57.8742,57.8881,56374.0
2015-12-16 15:45:00,82.8,83.08,82.8,83.04,59846.0,57.8812,58.0769,57.8812,58.0489,59846.0
2015-12-16 15:50:00,83.06,83.14,83.02,83.03,63396.0,58.0629,58.1188,58.0349,58.0419,63396.0
2015-12-16 15:55:00,83.05,83.14,83.03,83.06,169661.0,58.0559,58.1188,58.0419,58.0629,169661.0
2015-12-17 09:30:00,83.0,83.25,82.77,82.86,57411.0,58.021,58.1957,57.8602,57.9231,57411.0
2015-12-17 09:35:00,82.9,82.9,82.37,82.54,29181.0,57.9511,57.9511,57.5806,57.6994,29181.0
2015-12-17 09:40:00,82.51,82.74,82.46,82.61,23433.0,57.6784,57.8392,57.6435,57.7483,23433.0
2015-12-17 09:45:00,82.66,82.7,82.57,82.58,31198.0,57.7833,57.8113,57.7204,57.7274,31198.0
2015-12-17 09:50:00,82.64,82.75,82.2,82.74,32246.0,57.7693,57.8462,57.4617,57.8392,32246.0
2015-12-17 09:55:00,82.75,83.19,82.72,83.07,35989.0,57.8462,58.1538,57.8252,58.0699,35989.0
2015-12-17 10:00:00,83.05,83.09,82.72,82.97,30328.0,58.0559,58.0839,57.8252,58.0,30328.0
2015-12-17 10:05:00,82.97,83.09,82.67,82.75,34659.0,58.0,58.0839,57.7903,57.8462,34659.0
2015-12-17 10:10:00,82.77,82.96,82.61,82.96,17366.0,57.8602,57.993,57.7483,57.993,17366.0
2015-12-17 10:15:00,82.9,82.99,82.67,82.77,30058.0,57.9511,58.014,57.7903,57.8602,30058.0
2015-12-17 10:20:00,82.75,82.9,82.53,82.53,16881.0,57.8462,57.9511,57.6924,57.6924,16881.0
2015-12-17 10:25:00,82.56,82.9,82.55,82.88,22842.0,57.7134,57.9511,57.7064,57.9371,22842.0
2015-12-17 10:30:00,82.91,83.14,82.91,83.11,22460.0,57.9581,58.1188,57.9581,58.0979,22460.0
2015-12-17 10:35:00,83.09,83.14,83.05,83.13,14946.0,58.0839,58.1188,58.0559,58.1118,14946.0
2015-12-17 10:40:00,83.13,83.14,83.05,83.11,27244.0,58.1118,58.1188,58.0559,58.0979,27244.0
2015-12-17 10:45:00,83.12,83.18,83.01,83.02,32931.0,58.1049,58.1468,58.028,58.0349,32931.0
2015-12-17 10:50:00,83.01,83.09,82.93,83.06,54356.0,58.028,58.0839,57.972,58.0629,54356.0
2015-12-17 10:55:00,83.05,83.23,83.05,83.15,39210.0,58.0559,58.1817,58.0559,58.1258,39210.0
2015-12-17 11:00:00,83.16,83.31,83.12,83.25,46043.0,58.1328,58.2377,58.1049,58.1957,46043.0
2015-12-17 11:05:00,83.26,83.29,83.17,83.19,36365.0,58.2027,58.2237,58.1398,58.1538,36365.0
2015-12-17 11:10:00,83.18,83.19,83.06,83.09,22856.0,58.1468,58.1538,58.0629,58.0839,22856.0
2015-12-17 11:15:00,83.1,83.16,82.89,82.9,29581.0,58.0909,58.1328,57.9441,57.9511,29581.0
2015-12-17 11:20:00,82.9,82.92,82.48,82.5,32451.0,57.9511,57.965,57.6575,57.6714,32451.0
2015-12-17 11:25:00,82.52,82.6,82.46,82.57,20800.0,57.6854,57.7413,57.6435,57.7204,20800.0
2015-12-17 11:30:00,82.56,82.56,82.38,82.44,34165.0,57.7134,57.7134,57.5876,57.6295,34165.0
2015-12-17 11:35:00,82.44,82.82,82.43,82.81,25089.0,57.6295,57.8951,57.6225,57.8881,25089.0
2015-12-17 11:40:00,82.84,82.91,82.73,82.79,19511.0,57.9091,57.9581,57.8322,57.8742,19511.0
2015-12-17 11:45:00,82.78,83.18,82.77,83.13,23299.0,57.8672,58.1468,57.8602,58.1118,23299.0
2015-12-17 11:50:00,83.18,83.34,83.14,83.34,19075.0,58.1468,58.2586,58.1188,58.2586,19075.0
2015-12-17 11:55:00,83.32,83.34,82.98,83.01,72879.0,58.2447,58.2586,58.007,58.028,72879.0
2015-12-17 12:00:00,83.0,83.0,82.76,82.76,8642.0,58.021,58.021,57.8532,57.8532,8642.0
2015-12-17 12:05:00,82.71,82.92,82.71,82.85,43094.0,57.8182,57.965,57.8182,57.9161,43094.0
2015-12-17 12:10:00,82.87,82.88,82.61,82.75,18863.0,57.9301,57.9371,57.7483,57.8462,18863.0
2015-12-17 12:15:00,82.71,82.83,82.69,82.83,7962.0,57.8182,57.9021,57.8043,57.9021,7962.0
2015-12-17 12:20:00,82.81,82.84,82.73,82.76,7837.0,57.8881,57.9091,57.8322,57.8532,7837.0
2015-12-17 12:25:00,82.78,82.79,82.6,82.64,7949.0,57.8672,57.8742,57.7413,57.7693,7949.0
2015-12-17 12:30:00,82.65,82.71,82.59,82.66,8566.0,57.7763,57.8182,57.7344,57.7833,8566.0
2015-12-17 12:35:00,82.65,82.67,82.48,82.48,10349.0,57.7763,57.7903,57.6575,57.6575,10349.0
2015-12-17 12:40:00,82.46,82.49,82.34,82.46,8972.0,57.6435,57.6645,57.5596,57.6435,8972.0
2015-12-17 12:45:00,82.47,82.52,82.28,82.32,7955.0,57.6505,57.6854,57.5177,57.5456,7955.0
2015-12-17 12:50:00,82.31,82.43,82.27,82.4,11200.0,57.5386,57.6225,57.5107,57.6015,11200.0
2015-12-17 12:55:00,82.41,82.57,82.33,82.56,13955.0,57.6085,57.7204,57.5526,57.7134,13955.0
2015-12-17 13:00:00,82.54,82.55,82.38,82.46,17948.0,57.6994,57.7064,57.5876,57.6435,17948.0
2015-12-17 13:05:00,82.45,82.64,82.43,82.62,9102.0,57.6365,57.7693,57.6225,57.7553,9102.0
2015-12-17 13:10:00,82.59,82.76,82.56,82.72,13987.0,57.7344,57.8532,57.7134,57.8252,13987.0
2015-12-17 13:15:00,82.73,82.73,82.52,82.55,21780.0,57.8322,57.8322,57.6854,57.7064,21780.0
2015-12-17 13:20:00,82.56,82.56,82.36,82.55,15914.0,57.7134,57.7134,57.5736,57.7064,15914.0
2015-12-17 13:25:00,82.54,82.59,82.48,82.56,17382.0,57.6994,57.7344,57.6575,57.7134,17382.0
2015-12-17 13:30:00,82.56,82.57,82.44,82.53,21868.0,57.7134,57.7204,57.6295,57.6924,21868.0
2015-12-17 13:35:00,82.49,82.49,82.32,82.45,8995.0,57.6645,57.6645,57.5456,57.6365,8995.0
2015-12-17 13:40:00,82.46,82.59,82.46,82.56,15710.0,57.6435,57.7344,57.6435,57.7134,15710.0
2015-12-17 13:45:00,82.56,82.66,82.53,82.55,10075.0,57.7134,57.7833,57.6924,57.7064,10075.0
2015-12-17 13:50:00,82.55,82.69,82.55,82.63,13930.0,57.7064,57.8043,57.7064,57.7623,13930.0
2015-12-17 13:55:00,82.61,82.68,82.55,82.6,20703.0,57.7483,57.7973,57.7064,57.7413,20703.0
2015-12-17 14:00:00,82.61,82.69,82.56,82.67,44880.0,57.7483,57.8043,57.7134,57.7903,44880.0
2015-12-17 14:05:00,82.68,82.75,82.46,82.5,35441.0,57.7973,57.8462,57.6435,57.6714,35441.0
2015-12-17 14:10:00,82.5,82.51,82.43,82.51,29545.0,57.6714,57.6784,57.6225,57.6784,29545.0
2015-12-17 14:15:00,82.49,82.65,82.48,82.61,39137.0,57.6645,57.7763,57.6575,57.7483,39137.0
2015-12-17 14:20:00,82.61,82.61,82.48,82.54,27985.0,57.7483,57.7483,57.6575,57.6994,27985.0
2015-12-17 14:25:00,82.55,82.65,82.47,82.48,40184.0,57.7064,57.7763,57.6505,57.6575,40184.0
2015-12-17 14:30:00,82.48,82.52,82.44,82.47,30560.0,57.6575,57.6854,57.6295,57.6505,30560.0
2015-12-17 14:35:00,82.48,82.54,82.4,82.42,34076.0,57.6575,57.6994,57.6015,57.6155,34076.0
2015-12-17 14:40:00,82.42,82.43,82.33,82.41,23439.0,57.6155,57.6225,57.5526,57.6085,23439.0
2015-12-17 14:45:00,82.4,82.62,82.4,82.48,47331.0,57.6015,57.7553,57.6015,57.6575,47331.0
2015-12-17 14:50:00,82.46,82.47,82.27,82.36,33166.0,57.6435,57.6505,57.5107,57.5736,33166.0
2015-12-17 14:55:00,82.35,82.37,82.29,82.36,34093.0,57.5666,57.5806,57.5246,57.5736,34093.0
2015-12-17 15:00:00,82.35,82.48,82.22,82.27,64872.0,57.5666,57.6575,57.4757,57.5107,64872.0
2015-12-17 15:05:00,82.27,82.51,82.23,82.47,27168.0,57.5107,57.6784,57.4827,57.6505,27168.0
2015-12-17 15:10:00,82.44,82.56,82.4,82.4,30873.0,57.6295,57.7134,57.6015,57.6015,30873.0
2015-12-17 15:15:00,82.4,82.46,82.27,82.27,48879.0,57.6015,57.6435,57.5107,57.5107,48879.0
2015-12-17 15:20:00,82.25,82.27,82.06,82.22,37910.0,57.4967,57.5107,57.3639,57.4757,37910.0
2015-12-17 15:25:00,82.22,82.49,82.22,82.36,55526.0,57.4757,57.6645,57.4757,57.5736,55526.0
2015-12-17 15:30:00,82.35,82.44,82.26,82.42,50452.0,57.5666,57.6295,57.5037,57.6155,50452.0
2015-12-17 15:35:00,82.41,82.55,82.35,82.4,47279.0,57.6085,57.7064,57.5666,57.6015,47279.0
2015-12-17 15:40:00,82.4,82.46,82.19,82.19,67546.0,57.6015,57.6435,57.4547,57.4547,67546.0
2015-12-17 15:45:00,82.19,82.33,82.15,82.22,65918.0,57.4547,57.5526,57.4268,57.4757,65918.0
2015-12-17 15:50:00,82.23,82.26,82.01,82.04,63818.0,57.4827,57.5037,57.3289,57.3499,63818.0
2015-12-17 15:55:00,82.04,82.04,81.76,81.79,173079.0,57.3499,57.3499,57.1541,57.1751,173079.0
2015-12-18 09:30:00,81.5,81.78,80.97,81.22,370289.0,56.9724,57.1681,56.6019,56.7767,370289.0
2015-12-18 09:35:00,81.45,81.53,81.18,81.24,18449.0,56.9374,56.9934,56.7487,56.7906,18449.0
2015-12-18 09:40:00,81.25,81.42,81.0,81.16,32857.0,56.7976,56.9165,56.6229,56.7347,32857.0
2015-12-18 09:45:00,81.22,81.46,81.0,81.38,23095.0,56.7767,56.9444,56.6229,56.8885,23095.0
2015-12-18 09:50:00,81.44,81.58,81.13,81.27,17504.0,56.9305,57.0283,56.7137,56.8116,17504.0
2015-12-18 09:55:00,81.33,81.33,80.84,80.92,31397.0,56.8536,56.8536,56.511,56.5669,31397.0
2015-12-18 10:00:00,80.96,81.1,80.75,80.78,28671.0,56.5949,56.6928,56.4481,56.4691,28671.0
2015-12-18 10:05:00,80.79,80.87,80.68,80.7,37245.0,56.4761,56.532,56.3992,56.4132,37245.0
2015-12-18 10:10:00,80.67,80.8,80.61,80.72,42021.0,56.3922,56.4831,56.3502,56.4271,42021.0
2015-12-18 10:15:00,80.73,81.0,80.67,80.91,42105.0,56.4341,56.6229,56.3922,56.56,42105.0
2015-12-18 10:20:00,80.93,81.15,80.92,80.95,55133.0,56.5739,56.7277,56.5669,56.5879,55133.0
2015-12-18 10:25:00,80.96,81.01,80.81,80.82,35293.0,56.5949,56.6299,56.4901,56.497,35293.0
2015-12-18 10:30:00,80.79,80.93,80.53,80.78,33220.0,56.4761,56.5739,56.2943,56.4691,33220.0
2015-12-18 10:35:00,80.82,81.02,80.71,80.74,23875.0,56.497,56.6369,56.4201,56.4411,23875.0
2015-12-18 10:40:00,80.73,80.99,80.65,80.8,25999.0,56.4341,56.6159,56.3782,56.4831,25999.0
2015-12-18 10:45:00,80.82,81.0,80.63,80.71,48676.0,56.497,56.6229,56.3642,56.4201,48676.0
2015-12-18 10:50:00,80.73,80.89,80.66,80.7,24863.0,56.4341,56.546,56.3852,56.4132,24863.0
2015-12-18 10:55:00,80.73,80.95,80.64,80.84,29753.0,56.4341,56.5879,56.3712,56.511,29753.0
2015-12-18 11:00:00,80.86,81.02,80.74,81.01,36170.0,56.525,56.6369,56.4411,56.6299,36170.0
2015-12-18 11:05:00,81.02,81.14,80.93,81.08,49382.0,56.6369,56.7207,56.5739,56.6788,49382.0
2015-12-18 11:10:00,81.05,81.22,80.97,81.13,20336.0,56.6578,56.7767,56.6019,56.7137,20336.0
2015-12-18 11:15:00,81.11,81.16,80.89,81.03,26317.0,56.6998,56.7347,56.546,56.6438,26317.0
2015-12-18 11:20:00,81.03,81.05,80.85,80.9,25700.0,56.6438,56.6578,56.518,56.553,25700.0
2015-12-18 11:25:00,80.91,80.92,80.73,80.75,25028.0,56.56,56.5669,56.4341,56.4481,25028.0
2015-12-18 11:30:00,80.76,80.77,80.5,80.53,49279.0,56.4551,56.4621,56.2733,56.2943,49279.0
2015-12-18 11:35:00,80.54,80.67,80.51,80.67,26864.0,56.3013,56.3922,56.2803,56.3922,26864.0
2015-12-18 11:40:00,80.68,80.72,80.4,80.48,31019.0,56.3992,56.4271,56.2034,56.2594,31019.0
2015-12-18 11:45:00,80.48,80.49,80.25,80.3,27122.0,56.2594,56.2664,56.0986,56.1335,27122.0
2015-12-18 11:50:00,80.29,80.43,80.21,80.22,15767.0,56.1265,56.2244,56.0706,56.0776,15767.0
2015-12-18 11:55:00,80.19,80.31,80.05,80.29,38602.0,56.0566,56.1405,55.9588,56.1265,38602.0
2015-12-18 12:00:00,80.3,80.3,80.12,80.19,29057.0,56.1335,56.1335,56.0077,56.0566,29057.0
2015-12-18 12:05:00,80.18,80.31,80.12,80.16,16555.0,56.0497,56.1405,56.0077,56.0357,16555.0
2015-12-18 12:10:00,80.19,80.27,80.08,80.24,33813.0,56.0566,56.1126,55.9797,56.0916,33813.0
2015-12-18 12:15:00,80.22,80.3,79.86,79.91,57408.0,56.0776,56.1335,55.826,55.8609,57408.0
2015-12-18 12:20:00,79.89,80.09,79.89,79.92,53630.0,55.8469,55.9867,55.8469,55.8679,53630.0
2015-12-18 12:25:00,79.9,79.92,79.82,79.86,19899.0,55.8539,55.8679,55.798,55.826,19899.0
2015-12-18 12:30:00,79.87,79.89,79.68,79.78,45296.0,55.8329,55.8469,55.7001,55.77,45296.0
2015-12-18 12:35:00,79.81,79.84,79.69,79.79,20014.0,55.791,55.812,55.7071,55.777,20014.0
2015-12-18 12:40:00,79.8,79.91,79.77,79.87,15412.0,55.784,55.8609,55.763,55.8329,15412.0
2015-12-18 12:45:00,79.88,79.92,79.75,79.76,23857.0,55.8399,55.8679,55.7491,55.7561,23857.0
2015-12-18 12:50:00,79.77,79.83,79.73,79.81,19845.0,55.763,55.805,55.7351,55.791,19845.0
2015-12-18 12:55:00,79.82,79.85,79.75,79.83,35947.0,55.798,55.819,55.7491,55.805,35947.0
2015-12-18 13:00:00,79.84,80.01,79.82,79.95,26675.0,55.812,55.9308,55.798,55.8889,26675.0
2015-12-18 13:05:00,79.95,80.25,79.93,80.16,18321.0,55.8889,56.0986,55.8749,56.0357,18321.0
2015-12-18 13:10:00,80.16,80.38,80.0,80.37,49913.0,56.0357,56.1895,55.9238,56.1825,49913.0
2015-12-18 13:15:00,80.37,80.39,80.2,80.23,23321.0,56.1825,56.1965,56.0636,56.0846,23321.0
2015-12-18 13:20:00,80.23,80.24,80.14,80.2,22575.0,56.0846,56.0916,56.0217,56.0636,22575.0
2015-12-18 13:25:00,80.19,80.32,80.18,80.25,33554.0,56.0566,56.1475,56.0497,56.0986,33554.0
2015-12-18 13:30:00,80.26,80.3,80.21,80.26,25223.0,56.1056,56.1335,56.0706,56.1056,25223.0
2015-12-18 13:35:00,80.26,80.3,80.16,80.19,37227.0,56.1056,56.1335,56.0357,56.0566,37227.0
2015-12-18 13:40:00,80.21,80.35,80.2,80.3,32774.0,56.0706,56.1685,56.0636,56.1335,32774.0
2015-12-18 13:45:00,80.3,80.3,80.19,80.24,25108.0,56.1335,56.1335,56.0566,56.0916,25108.0
2015-12-18 13:50:00,80.26,80.3,80.18,80.25,25832.0,56.1056,56.1335,56.0497,56.0986,25832.0
2015-12-18 13:55:00,80.25,80.27,80.16,80.16,30430.0,56.0986,56.1126,56.0357,56.0357,30430.0
2015-12-18 14:00:00,80.17,80.31,80.17,80.2,24596.0,56.0427,56.1405,56.0427,56.0636,24596.0
2015-12-18 14:05:00,80.22,80.41,80.18,80.33,31457.0,56.0776,56.2104,56.0497,56.1545,31457.0
2015-12-18 14:10:00,80.34,80.42,80.19,80.25,24631.0,56.1615,56.2174,56.0566,56.0986,24631.0
2015-12-18 14:15:00,80.26,80.43,80.2,80.39,63090.0,56.1056,56.2244,56.0636,56.1965,63090.0
2015-12-18 14:20:00,80.38,80.67,80.37,80.67,69063.0,56.1895,56.3922,56.1825,56.3922,69063.0
2015-12-18 14:25:00,80.67,80.8,80.63,80.75,23911.0,56.3922,56.4831,56.3642,56.4481,23911.0
2015-12-18 14:30:00,80.77,80.79,80.63,80.78,29164.0,56.4621,56.4761,56.3642,56.4691,29164.0
2015-12-18 14:35:00,80.8,80.91,80.78,80.85,30270.0,56.4831,56.56,56.4691,56.518,30270.0
2015-12-18 14:40:00,80.83,80.85,80.67,80.67,30754.0,56.504,56.518,56.3922,56.3922,30754.0
2015-12-18 14:45:00,80.68,80.75,80.63,80.67,28414.0,56.3992,56.4481,56.3642,56.3922,28414.0
2015-12-18 14:50:00,80.68,80.77,80.61,80.7,33028.0,56.3992,56.4621,56.3502,56.4132,33028.0
2015-12-18 14:55:00,80.71,80.76,80.69,80.73,43919.0,56.4201,56.4551,56.4062,56.4341,43919.0
2015-12-18 15:00:00,80.73,80.93,80.73,80.82,44653.0,56.4341,56.5739,56.4341,56.497,44653.0
2015-12-18 15:05:00,80.82,80.92,80.81,80.85,39805.0,56.497,56.5669,56.4901,56.518,39805.0
2015-12-18 15:10:00,80.85,80.9,80.67,80.71,39214.0,56.518,56.553,56.3922,56.4201,39214.0
2015-12-18 15:15:00,80.72,80.73,80.55,80.63,50014.0,56.4271,56.4341,56.3083,56.3642,50014.0
2015-12-18 15:20:00,80.63,80.66,80.49,80.58,54079.0,56.3642,56.3852,56.2664,56.3293,54079.0
2015-12-18 15:25:00,80.61,80.73,80.61,80.65,39196.0,56.3502,56.4341,56.3502,56.3782,39196.0
2015-12-18 15:30:00,80.65,80.82,80.63,80.78,84437.0,56.3782,56.497,56.3642,56.4691,84437.0
2015-12-18 15:35:00,80.79,80.88,80.73,80.76,61243.0,56.4761,56.539,56.4341,56.4551,61243.0
2015-12-18 15:40:00,80.75,80.97,80.74,80.97,77593.0,56.4481,56.6019,56.4411,56.6019,77593.0
2015-12-18 15:45:00,80.95,81.01,80.74,80.74,98906.0,56.5879,56.6299,56.4411,56.4411,98906.0
2015-12-18 15:50:00,80.74,80.79,80.56,80.58,128845.0,56.4411,56.4761,56.3153,56.3293,128845.0
2015-12-18 15:55:00,80.58,80.7,80.54,80.55,196382.0,56.3293,56.4132,56.3013,56.3083,196382.0
2015-12-21 09:30:00,81.02,81.27,80.76,80.9,53846.0,56.6369,56.8116,56.4551,56.553,53846.0
2015-12-21 09:35:00,80.89,81.0,80.5,80.53,51537.0,56.546,56.6229,56.2733,56.2943,51537.0
2015-12-21 09:40:00,80.57,80.59,80.15,80.45,35550.0,56.3223,56.3363,56.0287,56.2384,35550.0
2015-12-21 09:45:00,80.46,80.53,80.05,80.22,50805.0,56.2454,56.2943,55.9588,56.0776,50805.0
2015-12-21 09:50:00,80.21,80.4,80.08,80.16,27674.0,56.0706,56.2034,55.9797,56.0357,27674.0
2015-12-21 09:55:00,80.15,80.71,80.15,80.6,21259.0,56.0287,56.4201,56.0287,56.3433,21259.0
2015-12-21 10:00:00,80.6,80.66,80.36,80.39,48740.0,56.3433,56.3852,56.1755,56.1965,48740.0
2015-12-21 10:05:00,80.39,80.48,80.29,80.42,34563.0,56.1965,56.2594,56.1265,56.2174,34563.0
2015-12-21 10:10:00,80.43,80.43,79.88,80.37,62350.0,56.2244,56.2244,55.8399,56.1825,62350.0
2015-12-21 10:15:00,80.36,80.7,80.36,80.59,17468.0,56.1755,56.4132,56.1755,56.3363,17468.0
2015-12-21 10:20:00,80.61,80.65,80.46,80.65,19268.0,56.3502,56.3782,56.2454,56.3782,19268.0
2015-12-21 10:25:00,80.66,80.72,80.55,80.62,15855.0,56.3852,56.4271,56.3083,56.3572,15855.0
2015-12-21 10:30:00,80.59,80.79,80.58,80.78,23346.0,56.3363,56.4761,56.3293,56.4691,23346.0
2015-12-21 10:35:00,80.78,80.78,80.44,80.45,27170.0,56.4691,56.4691,56.2314,56.2384,27170.0
2015-12-21 10:40:00,80.46,80.54,80.32,80.52,31440.0,56.2454,56.3013,56.1475,56.2873,31440.0
2015-12-21 10:45:00,80.55,80.58,80.37,80.4,26476.0,56.3083,56.3293,56.1825,56.2034,26476.0
2015-12-21 10:50:00,80.38,80.41,80.14,80.19,34841.0,56.1895,56.2104,56.0217,56.0566,34841.0
2015-12-21 10:55:00,80.16,80.28,79.96,80.1,50333.0,56.0357,56.1196,55.8959,55.9937,50333.0
2015-12-21 11:00:00,80.08,80.23,80.05,80.08,18105.0,55.9797,56.0846,55.9588,55.9797,18105.0
2015-12-21 11:05:00,80.08,80.09,79.84,79.88,35128.0,55.9797,55.9867,55.812,55.8399,35128.0
2015-12-21 11:10:00,79.89,80.01,79.8,79.97,18668.0,55.8469,55.9308,55.784,55.9029,18668.0
2015-12-21 11:15:00,79.93,80.01,79.84,79.9,27911.0,55.8749,55.9308,55.812,55.8539,27911.0
2015-12-21 11:20:00,79.89,80.05,79.83,79.93,18435.0,55.8469,55.9588,55.805,55.8749,18435.0
2015-12-21 11:25:00,79.91,80.02,79.87,80.02,18778.0,55.8609,55.9378,55.8329,55.9378,18778.0
2015-12-21 11:30:00,80.03,80.03,79.78,79.82,37960.0,55.9448,55.9448,55.77,55.798,37960.0
2015-12-21 11:35:00,79.83,79.84,79.65,79.65,17482.0,55.805,55.812,55.6792,55.6792,17482.0
2015-12-21 11:40:00,79.63,79.69,79.51,79.69,63331.0,55.6652,55.7071,55.5813,55.7071,63331.0
2015-12-21 11:45:00,79.66,79.77,79.64,79.7,21586.0,55.6861,55.763,55.6722,55.7141,21586.0
2015-12-21 11:50:00,79.75,79.86,79.67,79.71,18633.0,55.7491,55.826,55.6931,55.7211,18633.0
2015-12-21 11:55:00,79.69,79.79,79.67,79.77,22959.0,55.7071,55.777,55.6931,55.763,22959.0
2015-12-21 12:00:00,79.76,79.77,79.65,79.67,21702.0,55.7561,55.763,55.6792,55.6931,21702.0
2015-12-21 12:05:00,79.64,79.67,79.47,79.57,30110.0,55.6722,55.6931,55.5533,55.6232,30110.0
2015-12-21 12:10:00,79.6,79.65,79.57,79.65,10880.0,55.6442,55.6792,55.6232,55.6792,10880.0
2015-12-21 12:15:00,79.64,79.67,79.5,79.55,11686.0,55.6722,55.6931,55.5743,55.6093,11686.0
2015-12-21 12:20:00,79.56,79.65,79.56,79.62,15593.0,55.6162,55.6792,55.6162,55.6582,15593.0
2015-12-21 12:25:00,79.61,79.61,79.5,79.59,35003.0,55.6512,55.6512,55.5743,55.6372,35003.0
2015-12-21 12:30:00,79.59,79.77,79.59,79.7,21245.0,55.6372,55.763,55.6372,55.7141,21245.0
2015-12-21 12:35:00,79.7,79.82,79.67,79.69,15660.0,55.7141,55.798,55.6931,55.7071,15660.0
2015-12-21 12:40:00,79.69,79.8,79.67,79.78,12955.0,55.7071,55.784,55.6931,55.77,12955.0
2015-12-21 12:45:00,79.78,79.81,79.74,79.79,15953.0,55.77,55.791,55.7421,55.777,15953.0
2015-12-21 12:50:00,79.8,79.95,79.79,79.94,11150.0,55.784,55.8889,55.777,55.8819,11150.0
2015-12-21 12:55:00,79.95,80.03,79.93,79.97,12533.0,55.8889,55.9448,55.8749,55.9029,12533.0
2015-12-21 13:00:00,79.97,80.24,79.97,80.15,71065.0,55.9029,56.0916,55.9029,56.0287,71065.0
2015-12-21 13:05:00,80.14,80.22,80.03,80.06,37322.0,56.0217,56.0776,55.9448,55.9658,37322.0
2015-12-21 13:10:00,80.06,80.11,80.02,80.02,14970.0,55.9658,56.0007,55.9378,55.9378,14970.0
2015-12-21 13:15:00,80.04,80.05,79.81,79.81,24175.0,55.9518,55.9588,55.791,55.791,24175.0
2015-12-21 13:20:00,79.83,79.87,79.8,79.85,15561.0,55.805,55.8329,55.784,55.819,15561.0
2015-12-21 13:25:00,79.86,79.92,79.77,79.83,26587.0,55.826,55.8679,55.763,55.805,26587.0
2015-12-21 13:30:00,79.84,80.03,79.84,80.0,15444.0,55.812,55.9448,55.812,55.9238,15444.0
2015-12-21 13:35:00,80.02,80.06,79.95,80.06,16908.0,55.9378,55.9658,55.8889,55.9658,16908.0
2015-12-21 13:40:00,80.05,80.18,80.05,80.15,20405.0,55.9588,56.0497,55.9588,56.0287,20405.0
2015-12-21 13:45:00,80.13,80.32,80.06,80.2,19184.0,56.0147,56.1475,55.9658,56.0636,19184.0
2015-12-21 13:50:00,80.21,80.27,80.14,80.24,16273.0,56.0706,56.1126,56.0217,56.0916,16273.0
2015-12-21 13:55:00,80.2,80.25,80.18,80.18,16256.0,56.0636,56.0986,56.0497,56.0497,16256.0
2015-12-21 14:00:00,80.18,80.31,80.17,80.28,14638.0,56.0497,56.1405,56.0427,56.1196,14638.0
2015-12-21 14:05:00,80.27,80.34,80.27,80.34,12337.0,56.1126,56.1615,56.1126,56.1615,12337.0
2015-12-21 14:10:00,80.33,80.33,80.25,80.26,16705.0,56.1545,56.1545,56.0986,56.1056,16705.0
2015-12-21 14:15:00,80.26,80.28,80.2,80.26,16920.0,56.1056,56.1196,56.0636,56.1056,16920.0
2015-12-21 14:20:00,80.25,80.33,80.14,80.3,22306.0,56.0986,56.1545,56.0217,56.1335,22306.0
2015-12-21 14:25:00,80.29,80.31,80.18,80.25,15876.0,56.1265,56.1405,56.0497,56.0986,15876.0
2015-12-21 14:30:00,80.24,80.24,80.08,80.14,18829.0,56.0916,56.0916,55.9797,56.0217,18829.0
2015-12-21 14:35:00,80.12,80.33,80.12,80.27,21997.0,56.0077,56.1545,56.0077,56.1126,21997.0
2015-12-21 14:40:00,80.29,80.43,80.18,80.43,30912.0,56.1265,56.2244,56.0497,56.2244,30912.0
2015-12-21 14:45:00,80.42,80.51,80.34,80.4,20689.0,56.2174,56.2803,56.1615,56.2034,20689.0
2015-12-21 14:50:00,80.43,80.51,80.25,80.26,23328.0,56.2244,56.2803,56.0986,56.1056,23328.0
2015-12-21 14:55:00,80.27,80.29,80.16,80.26,22077.0,56.1126,56.1265,56.0357,56.1056,22077.0
2015-12-21 15:00:00,80.24,80.33,80.15,80.3,24108.0,56.0916,56.1545,56.0287,56.1335,24108.0
2015-12-21 15:05:00,80.28,80.28,80.17,80.17,26067.0,56.1196,56.1196,56.0427,56.0427,26067.0
2015-12-21 15:10:00,80.18,80.23,80.11,80.15,26049.0,56.0497,56.0846,56.0007,56.0287,26049.0
2015-12-21 15:15:00,80.16,80.22,80.11,80.21,24860.0,56.0357,56.0776,56.0007,56.0706,24860.0
2015-12-21 15:20:00,80.21,80.26,79.89,79.94,57810.0,56.0706,56.1056,55.8469,55.8819,57810.0
2015-12-21 15:25:00,79.93,80.07,79.9,79.96,29518.0,55.8749,55.9728,55.8539,55.8959,29518.0
2015-12-21 15:30:00,79.96,80.25,79.94,80.02,42419.0,55.8959,56.0986,55.8819,55.9378,42419.0
2015-12-21 15:35:00,80.01,80.24,80.0,80.16,29053.0,55.9308,56.0916,55.9238,56.0357,29053.0
2015-12-21 15:40:00,80.15,80.24,80.13,80.21,38368.0,56.0287,56.0916,56.0147,56.0706,38368.0
2015-12-21 15:45:00,80.22,80.4,80.22,80.34,46318.0,56.0776,56.2034,56.0776,56.1615,46318.0
2015-12-21 15:50:00,80.34,80.41,80.31,80.41,54047.0,56.1615,56.2104,56.1405,56.2104,54047.0
2015-12-21 15:55:00,80.42,80.67,80.42,80.62,148431.0,56.2174,56.3922,56.2174,56.3572,148431.0
2015-12-22 09:30:00,80.92,81.15,80.77,80.77,42920.0,56.5669,56.7277,56.4621,56.4621,42920.0
2015-12-22 09:35:00,80.75,81.03,80.75,80.93,16161.0,56.4481,56.6438,56.4481,56.5739,16161.0
2015-12-22 09:40:00,80.94,81.12,80.85,80.99,20127.0,56.5809,56.7068,56.518,56.6159,20127.0
2015-12-22 09:45:00,81.01,81.11,80.93,80.99,27424.0,56.6299,56.6998,56.5739,56.6159,27424.0
2015-12-22 09:50:00,80.99,80.99,80.67,80.8,12532.0,56.6159,56.6159,56.3922,56.4831,12532.0
2015-12-22 09:55:00,80.85,80.99,80.78,80.9,6835.0,56.518,56.6159,56.4691,56.553,6835.0
2015-12-22 10:00:00,80.97,81.14,80.91,81.07,11506.0,56.6019,56.7207,56.56,56.6718,11506.0
2015-12-22 10:05:00,81.05,81.18,80.99,81.16,15988.0,56.6578,56.7487,56.6159,56.7347,15988.0
2015-12-22 10:10:00,81.17,81.23,80.93,80.94,22568.0,56.7417,56.7837,56.5739,56.5809,22568.0
2015-12-22 10:15:00,80.91,80.94,80.75,80.94,58965.0,56.56,56.5809,56.4481,56.5809,58965.0
2015-12-22 10:20:00,80.95,81.15,80.88,81.1,13193.0,56.5879,56.7277,56.539,56.6928,13193.0
2015-12-22 10:25:00,81.1,81.1,80.92,80.92,19298.0,56.6928,56.6928,56.5669,56.5669,19298.0
2015-12-22 10:30:00,80.96,80.97,80.78,80.82,28205.0,56.5949,56.6019,56.4691,56.497,28205.0
2015-12-22 10:35:00,80.85,81.06,80.85,81.06,11136.0,56.518,56.6648,56.518,56.6648,11136.0
2015-12-22 10:40:00,81.08,81.22,81.06,81.22,23547.0,56.6788,56.7767,56.6648,56.7767,23547.0
2015-12-22 10:45:00,81.22,81.33,81.21,81.31,17175.0,56.7767,56.8536,56.7697,56.8396,17175.0
2015-12-22 10:50:00,81.32,81.4,81.26,81.38,16048.0,56.8466,56.9025,56.8046,56.8885,16048.0
2015-12-22 10:55:00,81.37,81.39,81.27,81.33,18056.0,56.8815,56.8955,56.8116,56.8536,18056.0
2015-12-22 11:00:00,81.32,81.37,81.26,81.28,12278.0,56.8466,56.8815,56.8046,56.8186,12278.0
2015-12-22 11:05:00,81.31,81.37,81.27,81.35,16979.0,56.8396,56.8815,56.8116,56.8675,16979.0
2015-12-22 11:10:00,81.36,81.62,81.34,81.56,22251.0,56.8745,57.0563,56.8605,57.0143,22251.0
2015-12-22 11:15:00,81.55,81.55,81.41,81.47,16420.0,57.0073,57.0073,56.9095,56.9514,16420.0
2015-12-22 11:20:00,81.43,81.43,81.26,81.3,14918.0,56.9235,56.9235,56.8046,56.8326,14918.0
2015-12-22 11:25:00,81.31,81.6,81.27,81.57,19545.0,56.8396,57.0423,56.8116,57.0213,19545.0
2015-12-22 11:30:00,81.57,81.69,81.57,81.65,10529.0,57.0213,57.1052,57.0213,57.0773,10529.0
2015-12-22 11:35:00,81.66,81.75,81.6,81.65,21387.0,57.0842,57.1472,57.0423,57.0773,21387.0
2015-12-22 11:40:00,81.65,81.74,81.56,81.72,14862.0,57.0773,57.1402,57.0143,57.1262,14862.0
2015-12-22 11:45:00,81.74,81.84,81.74,81.78,13694.0,57.1402,57.2101,57.1402,57.1681,13694.0
2015-12-22 11:50:00,81.78,81.79,81.64,81.7,21853.0,57.1681,57.1751,57.0703,57.1122,21853.0
2015-12-22 11:55:00,81.66,81.74,81.66,81.69,16677.0,57.0842,57.1402,57.0842,57.1052,16677.0
2015-12-22 12:00:00,81.72,81.76,81.61,81.63,21626.0,57.1262,57.1541,57.0493,57.0633,21626.0
2015-12-22 12:05:00,81.64,81.71,81.58,81.71,9881.0,57.0703,57.1192,57.0283,57.1192,9881.0
2015-12-22 12:10:00,81.71,81.74,81.66,81.73,13805.0,57.1192,57.1402,57.0842,57.1332,13805.0
2015-12-22 12:15:00,81.74,81.93,81.73,81.86,17080.0,57.1402,57.273,57.1332,57.2241,17080.0
2015-12-22 12:20:00,81.86,81.88,81.73,81.88,11691.0,57.2241,57.238,57.1332,57.238,11691.0
2015-12-22 12:25:00,81.86,81.93,81.83,81.91,7629.0,57.2241,57.273,57.2031,57.259,7629.0
2015-12-22 12:30:00,81.89,81.95,81.82,81.86,18947.0,57.245,57.287,57.1961,57.2241,18947.0
2015-12-22 12:35:00,81.84,81.85,81.73,81.73,20692.0,57.2101,57.2171,57.1332,57.1332,20692.0
2015-12-22 12:40:00,81.76,81.81,81.7,81.79,38394.0,57.1541,57.1891,57.1122,57.1751,38394.0
2015-12-22 12:45:00,81.8,81.97,81.8,81.97,23828.0,57.1821,57.3009,57.1821,57.3009,23828.0
2015-12-22 12:50:00,81.95,81.98,81.86,81.87,17040.0,57.287,57.3079,57.2241,57.231,17040.0
2015-12-22 12:55:00,81.89,81.96,81.86,81.94,8111.0,57.245,57.294,57.2241,57.28,8111.0
2015-12-22 13:00:00,81.95,82.02,81.92,82.02,12321.0,57.287,57.3359,57.266,57.3359,12321.0
2015-12-22 13:05:00,82.03,82.08,81.92,81.92,13799.0,57.3429,57.3778,57.266,57.266,13799.0
2015-12-22 13:10:00,81.91,81.93,81.8,81.87,13155.0,57.259,57.273,57.1821,57.231,13155.0
2015-12-22 13:15:00,81.88,81.88,81.74,81.82,26015.0,57.238,57.238,57.1402,57.1961,26015.0
2015-12-22 13:20:00,81.82,81.85,81.79,81.82,26833.0,57.1961,57.2171,57.1751,57.1961,26833.0
2015-12-22 13:25:00,81.8,81.85,81.79,81.84,12665.0,57.1821,57.2171,57.1751,57.2101,12665.0
2015-12-22 13:30:00,81.84,81.86,81.76,81.78,30098.0,57.2101,57.2241,57.1541,57.1681,30098.0
2015-12-22 13:35:00,81.8,81.87,81.79,81.81,16601.0,57.1821,57.231,57.1751,57.1891,16601.0
2015-12-22 13:40:00,81.8,81.88,81.8,81.88,28619.0,57.1821,57.238,57.1821,57.238,28619.0
2015-12-22 13:45:00,81.88,82.06,81.87,82.03,18885.0,57.238,57.3639,57.231,57.3429,18885.0
2015-12-22 13:50:00,82.05,82.08,82.02,82.06,15749.0,57.3569,57.3778,57.3359,57.3639,15749.0
2015-12-22 13:55:00,82.06,82.13,82.04,82.08,28331.0,57.3639,57.4128,57.3499,57.3778,28331.0
2015-12-22 14:00:00,82.09,82.12,82.01,82.01,20646.0,57.3848,57.4058,57.3289,57.3289,20646.0
2015-12-22 14:05:00,82.02,82.11,82.02,82.08,15410.0,57.3359,57.3988,57.3359,57.3778,15410.0
2015-12-22 14:10:00,82.09,82.19,82.08,82.17,20097.0,57.3848,57.4547,57.3778,57.4408,20097.0
2015-12-22 14:15:00,82.18,82.21,82.14,82.17,17143.0,57.4477,57.4687,57.4198,57.4408,17143.0
2015-12-22 14:20:00,82.19,82.27,82.15,82.27,17956.0,57.4547,57.5107,57.4268,57.5107,17956.0
2015-12-22 14:25:00,82.27,82.28,82.13,82.13,14114.0,57.5107,57.5177,57.4128,57.4128,14114.0
2015-12-22 14:30:00,82.13,82.14,81.91,81.92,17834.0,57.4128,57.4198,57.259,57.266,17834.0
2015-12-22 14:35:00,81.91,81.94,81.89,81.92,14307.0,57.259,57.28,57.245,57.266,14307.0
2015-12-22 14:40:00,81.95,82.05,81.95,82.02,20347.0,57.287,57.3569,57.287,57.3359,20347.0
2015-12-22 14:45:00,82.02,82.06,81.88,81.89,18939.0,57.3359,57.3639,57.238,57.245,18939.0
2015-12-22 14:50:00,81.88,81.89,81.8,81.83,20792.0,57.238,57.245,57.1821,57.2031,20792.0
2015-12-22 14:55:00,81.84,82.01,81.84,82.0,26451.0,57.2101,57.3289,57.2101,57.3219,26451.0
2015-12-22 15:00:00,82.0,82.07,81.97,82.05,19679.0,57.3219,57.3709,57.3009,57.3569,19679.0
2015-12-22 15:05:00,82.05,82.1,81.87,81.87,30685.0,57.3569,57.3918,57.231,57.231,30685.0
2015-12-22 15:10:00,81.88,82.04,81.87,82.02,30615.0,57.238,57.3499,57.231,57.3359,30615.0
2015-12-22 15:15:00,82.01,82.03,81.99,82.0,19323.0,57.3289,57.3429,57.3149,57.3219,19323.0
2015-12-22 15:20:00,82.0,82.11,81.99,82.09,39301.0,57.3219,57.3988,57.3149,57.3848,39301.0
2015-12-22 15:25:00,82.08,82.11,81.96,81.98,42734.0,57.3778,57.3988,57.294,57.3079,42734.0
2015-12-22 15:30:00,81.98,81.99,81.89,81.91,33785.0,57.3079,57.3149,57.245,57.259,33785.0
2015-12-22 15:35:00,81.92,81.92,81.79,81.81,45422.0,57.266,57.266,57.1751,57.1891,45422.0
2015-12-22 15:40:00,81.81,81.83,81.65,81.66,52478.0,57.1891,57.2031,57.0773,57.0842,52478.0
2015-12-22 15:45:00,81.66,81.67,81.49,81.56,71184.0,57.0842,57.0912,56.9654,57.0143,71184.0
2015-12-22 15:50:00,81.57,81.72,81.49,81.69,99930.0,57.0213,57.1262,56.9654,57.1052,99930.0
2015-12-22 15:55:00,81.68,81.74,81.59,81.7,129971.0,57.0982,57.1402,57.0353,57.1122,129971.0
2015-12-23 09:30:00,82.71,82.88,82.58,82.71,49954.0,57.8182,57.9371,57.7274,57.8182,49954.0
2015-12-23 09:35:00,82.62,82.82,82.57,82.57,22716.0,57.7553,57.8951,57.7204,57.7204,22716.0
2015-12-23 09:40:00,82.52,82.71,82.27,82.32,50017.0,57.6854,57.8182,57.5107,57.5456,50017.0
2015-12-23 09:45:00,82.39,82.53,82.24,82.33,21761.0,57.5945,57.6924,57.4897,57.5526,21761.0
2015-12-23 09:50:00,82.31,82.57,82.3,82.57,14834.0,57.5386,57.7204,57.5316,57.7204,14834.0
2015-12-23 09:55:00,82.52,82.55,82.28,82.31,14311.0,57.6854,57.7064,57.5177,57.5386,14311.0
2015-12-23 10:00:00,82.34,82.66,82.32,82.61,21854.0,57.5596,57.7833,57.5456,57.7483,21854.0
2015-12-23 10:05:00,82.59,82.62,82.29,82.33,19142.0,57.7344,57.7553,57.5246,57.5526,19142.0
2015-12-23 10:10:00,82.37,82.54,82.37,82.5,12244.0,57.5806,57.6994,57.5806,57.6714,12244.0
2015-12-23 10:15:00,82.49,82.61,82.45,82.46,16340.0,57.6645,57.7483,57.6365,57.6435,16340.0
2015-12-23 10:20:00,82.45,82.5,82.14,82.27,23917.0,57.6365,57.6714,57.4198,57.5107,23917.0
2015-12-23 10:25:00,82.27,82.34,82.2,82.34,13789.0,57.5107,57.5596,57.4617,57.5596,13789.0
2015-12-23 10:30:00,82.43,82.65,82.43,82.58,26969.0,57.6225,57.7763,57.6225,57.7274,26969.0
2015-12-23 10:35:00,82.61,82.62,82.45,82.55,20622.0,57.7483,57.7553,57.6365,57.7064,20622.0
2015-12-23 10:40:00,82.6,82.62,82.36,82.5,26119.0,57.7413,57.7553,57.5736,57.6714,26119.0
2015-12-23 10:45:00,82.5,82.54,82.19,82.24,33583.0,57.6714,57.6994,57.4547,57.4897,33583.0
2015-12-23 10:50:00,82.25,82.52,82.25,82.51,23471.0,57.4967,57.6854,57.4967,57.6784,23471.0
2015-12-23 10:55:00,82.49,82.62,82.44,82.6,24048.0,57.6645,57.7553,57.6295,57.7413,24048.0
2015-12-23 11:00:00,82.63,82.77,82.63,82.72,16143.0,57.7623,57.8602,57.7623,57.8252,16143.0
2015-12-23 11:05:00,82.74,82.81,82.67,82.68,13739.0,57.8392,57.8881,57.7903,57.7973,13739.0
2015-12-23 11:10:00,82.67,82.81,82.67,82.81,12852.0,57.7903,57.8881,57.7903,57.8881,12852.0
2015-12-23 11:15:00,82.79,82.88,82.76,82.87,13141.0,57.8742,57.9371,57.8532,57.9301,13141.0
2015-12-23 11:20:00,82.87,82.9,82.77,82.87,11881.0,57.9301,57.9511,57.8602,57.9301,11881.0
2015-12-23 11:25:00,82.87,82.99,82.81,82.93,20184.0,57.9301,58.014,57.8881,57.972,20184.0
2015-12-23 11:30:00,82.95,83.11,82.94,83.08,37571.0,57.986,58.0979,57.979,58.0769,37571.0
2015-12-23 11:35:00,83.06,83.1,82.97,82.97,22315.0,58.0629,58.0909,58.0,58.0,22315.0
2015-12-23 11:40:00,83.0,83.03,82.94,82.95,14150.0,58.021,58.0419,57.979,57.986,14150.0
2015-12-23 11:45:00,82.93,83.0,82.84,82.86,16852.0,57.972,58.021,57.9091,57.9231,16852.0
2015-12-23 11:50:00,82.84,82.91,82.79,82.86,22364.0,57.9091,57.9581,57.8742,57.9231,22364.0
2015-12-23 11:55:00,82.87,82.95,82.87,82.94,19104.0,57.9301,57.986,57.9301,57.979,19104.0
2015-12-23 12:00:00,82.93,83.05,82.93,83.05,18663.0,57.972,58.0559,57.972,58.0559,18663.0
2015-12-23 12:05:00,83.04,83.2,83.04,83.17,42616.0,58.0489,58.1608,58.0489,58.1398,42616.0
2015-12-23 12:10:00,83.18,83.27,83.17,83.24,20321.0,58.1468,58.2097,58.1398,58.1887,20321.0
2015-12-23 12:15:00,83.26,83.31,83.18,83.27,14351.0,58.2027,58.2377,58.1468,58.2097,14351.0
2015-12-23 12:20:00,83.28,83.44,83.25,83.41,28897.0,58.2167,58.3285,58.1957,58.3076,28897.0
2015-12-23 12:25:00,83.42,83.51,83.4,83.45,30793.0,58.3146,58.3775,58.3006,58.3355,30793.0
2015-12-23 12:30:00,83.45,83.53,83.39,83.5,19259.0,58.3355,58.3915,58.2936,58.3705,19259.0
2015-12-23 12:35:00,83.49,83.55,83.46,83.53,36841.0,58.3635,58.4054,58.3425,58.3915,36841.0
2015-12-23 12:40:00,83.53,83.63,83.52,83.6,27370.0,58.3915,58.4614,58.3845,58.4404,27370.0
2015-12-23 12:45:00,83.6,83.71,83.58,83.71,32333.0,58.4404,58.5173,58.4264,58.5173,32333.0
2015-12-23 12:50:00,83.71,83.81,83.7,83.77,19572.0,58.5173,58.5872,58.5103,58.5592,19572.0
2015-12-23 12:55:00,83.77,83.9,83.77,83.9,17552.0,58.5592,58.6501,58.5592,58.6501,17552.0
2015-12-23 13:00:00,83.88,83.96,83.85,83.88,21270.0,58.6361,58.6921,58.6152,58.6361,21270.0
2015-12-23 13:05:00,83.87,84.02,83.83,83.98,26564.0,58.6291,58.734,58.6012,58.706,26564.0
2015-12-23 13:10:00,83.99,84.01,83.92,83.98,14661.0,58.713,58.727,58.6641,58.706,14661.0
2015-12-23 13:15:00,83.97,84.02,83.95,84.0,16541.0,58.699,58.734,58.6851,58.72,16541.0
2015-12-23 13:20:00,84.01,84.08,83.99,84.05,13226.0,58.727,58.7759,58.713,58.755,13226.0
2015-12-23 13:25:00,84.06,84.2,84.06,84.15,31695.0,58.762,58.8598,58.762,58.8249,31695.0
2015-12-23 13:30:00,84.16,84.31,84.16,84.26,59474.0,58.8319,58.9367,58.8319,58.9018,59474.0
2015-12-23 13:35:00,84.27,84.3,84.14,84.15,88512.0,58.9088,58.9297,58.8179,58.8249,88512.0
2015-12-23 13:40:00,84.14,84.28,84.12,84.28,14742.0,58.8179,58.9157,58.8039,58.9157,14742.0
2015-12-23 13:45:00,84.27,84.32,84.17,84.21,19267.0,58.9088,58.9437,58.8389,58.8668,19267.0
2015-12-23 13:50:00,84.25,84.37,84.24,84.35,16962.0,58.8948,58.9787,58.8878,58.9647,16962.0
2015-12-23 13:55:00,84.34,84.46,84.32,84.4,37153.0,58.9577,59.0416,58.9437,58.9996,37153.0
2015-12-23 14:00:00,84.41,84.47,84.39,84.46,32591.0,59.0066,59.0486,58.9926,59.0416,32591.0
2015-12-23 14:05:00,84.46,84.63,84.45,84.56,50094.0,59.0416,59.1604,59.0346,59.1115,50094.0
2015-12-23 14:10:00,84.57,84.6,84.48,84.54,47696.0,59.1185,59.1394,59.0556,59.0975,47696.0
2015-12-23 14:15:00,84.54,84.56,84.38,84.4,51565.0,59.0975,59.1115,58.9857,58.9996,51565.0
2015-12-23 14:20:00,84.4,84.56,84.39,84.55,24988.0,58.9996,59.1115,58.9926,59.1045,24988.0
2015-12-23 14:25:00,84.55,84.55,84.43,84.47,19207.0,59.1045,59.1045,59.0206,59.0486,19207.0
2015-12-23 14:30:00,84.47,84.5,84.41,84.43,23132.0,59.0486,59.0695,59.0066,59.0206,23132.0
2015-12-23 14:35:00,84.42,84.5,84.41,84.44,24881.0,59.0136,59.0695,59.0066,59.0276,24881.0
2015-12-23 14:40:00,84.42,84.5,84.42,84.45,22616.0,59.0136,59.0695,59.0136,59.0346,22616.0
2015-12-23 14:45:00,84.44,84.53,84.4,84.5,28658.0,59.0276,59.0905,58.9996,59.0695,28658.0
2015-12-23 14:50:00,84.53,84.57,84.47,84.52,14876.0,59.0905,59.1185,59.0486,59.0835,14876.0
2015-12-23 14:55:00,84.53,84.57,84.47,84.51,28223.0,59.0905,59.1185,59.0486,59.0765,28223.0
2015-12-23 15:00:00,84.52,84.57,84.48,84.49,19055.0,59.0835,59.1185,59.0556,59.0625,19055.0
2015-12-23 15:05:00,84.47,84.51,84.4,84.43,26155.0,59.0486,59.0765,58.9996,59.0206,26155.0
2015-12-23 15:10:00,84.43,84.47,84.41,84.46,25009.0,59.0206,59.0486,59.0066,59.0416,25009.0
2015-12-23 15:15:00,84.46,84.51,84.44,84.46,25459.0,59.0416,59.0765,59.0276,59.0416,25459.0
2015-12-23 15:20:00,84.46,84.5,84.45,84.48,23333.0,59.0416,59.0695,59.0346,59.0556,23333.0
2015-12-23 15:25:00,84.47,84.54,84.47,84.5,30188.0,59.0486,59.0975,59.0486,59.0695,30188.0
2015-12-23 15:30:00,84.5,84.53,84.49,84.52,88471.0,59.0695,59.0905,59.0625,59.0835,88471.0
2015-12-23 15:35:00,84.51,84.54,84.49,84.52,65908.0,59.0765,59.0975,59.0625,59.0835,65908.0
2015-12-23 15:40:00,84.52,84.6,84.5,84.59,54432.0,59.0835,59.1394,59.0695,59.1325,54432.0
2015-12-23 15:45:00,84.58,84.67,84.55,84.66,62870.0,59.1255,59.1884,59.1045,59.1814,62870.0
2015-12-23 15:50:00,84.66,84.77,84.6,84.74,94979.0,59.1814,59.2583,59.1394,59.2373,94979.0
2015-12-23 15:55:00,84.74,84.85,84.67,84.79,145928.0,59.2373,59.3142,59.1884,59.2723,145928.0
2015-12-24 09:30:00,84.53,84.98,84.21,84.82,41692.0,59.0905,59.4051,58.8668,59.2932,41692.0
2015-12-24 09:35:00,84.86,84.89,84.27,84.38,14784.0,59.3212,59.3422,58.9088,58.9857,14784.0
2015-12-24 09:40:00,84.39,84.5,84.22,84.33,12470.0,58.9926,59.0695,58.8738,58.9507,12470.0
2015-12-24 09:45:00,84.41,84.54,84.24,84.33,14375.0,59.0066,59.0975,58.8878,58.9507,14375.0
2015-12-24 09:50:00,84.32,84.51,84.22,84.24,20613.0,58.9437,59.0765,58.8738,58.8878,20613.0
2015-12-24 09:55:00,84.23,84.32,83.81,83.87,17609.0,58.8808,58.9437,58.5872,58.6291,17609.0
2015-12-24 10:00:00,83.85,84.03,83.84,84.02,22104.0,58.6152,58.741,58.6082,58.734,22104.0
2015-12-24 10:05:00,84.0,84.36,84.0,84.24,14737.0,58.72,58.9717,58.72,58.8878,14737.0
2015-12-24 10:10:00,84.2,84.43,84.17,84.43,10166.0,58.8598,59.0206,58.8389,59.0206,10166.0
2015-12-24 10:15:00,84.41,84.51,84.25,84.47,17158.0,59.0066,59.0765,58.8948,59.0486,17158.0
2015-12-24 10:20:00,84.47,84.48,84.19,84.36,17264.0,59.0486,59.0556,58.8528,58.9717,17264.0
2015-12-24 10:25:00,84.34,84.45,84.28,84.28,11313.0,58.9577,59.0346,58.9157,58.9157,11313.0
2015-12-24 10:30:00,84.29,84.4,84.12,84.14,14055.0,58.9227,58.9996,58.8039,58.8179,14055.0
2015-12-24 10:35:00,84.14,84.21,84.03,84.05,15599.0,58.8179,58.8668,58.741,58.755,15599.0
2015-12-24 10:40:00,84.01,84.2,83.93,84.2,11935.0,58.727,58.8598,58.6711,58.8598,11935.0
2015-12-24 10:45:00,84.19,84.32,84.13,84.14,19723.0,58.8528,58.9437,58.8109,58.8179,19723.0
2015-12-24 10:50:00,84.13,84.27,84.1,84.21,15009.0,58.8109,58.9088,58.7899,58.8668,15009.0
2015-12-24 10:55:00,84.21,84.35,84.14,84.33,16725.0,58.8668,58.9647,58.8179,58.9507,16725.0
2015-12-24 11:00:00,84.36,84.38,84.29,84.37,14302.0,58.9717,58.9857,58.9227,58.9787,14302.0
2015-12-24 11:05:00,84.35,84.59,84.32,84.54,16423.0,58.9647,59.1325,58.9437,59.0975,16423.0
2015-12-24 11:10:00,84.52,84.54,84.38,84.38,14895.0,59.0835,59.0975,58.9857,58.9857,14895.0
2015-12-24 11:15:00,84.4,84.48,84.33,84.42,14013.0,58.9996,59.0556,58.9507,59.0136,14013.0
2015-12-24 11:20:00,84.46,84.59,84.45,84.59,13264.0,59.0416,59.1325,59.0346,59.1325,13264.0
2015-12-24 11:25:00,84.61,84.77,84.6,84.77,13009.0,59.1464,59.2583,59.1394,59.2583,13009.0
2015-12-24 11:30:00,84.79,84.8,84.53,84.61,12483.0,59.2723,59.2793,59.0905,59.1464,12483.0
2015-12-24 11:35:00,84.62,84.62,84.35,84.41,20197.0,59.1534,59.1534,58.9647,59.0066,20197.0
2015-12-24 11:40:00,84.42,84.53,84.4,84.49,11755.0,59.0136,59.0905,58.9996,59.0625,11755.0
2015-12-24 11:45:00,84.5,84.69,84.5,84.69,11425.0,59.0695,59.2024,59.0695,59.2024,11425.0
2015-12-24 11:50:00,84.67,84.74,84.57,84.73,23288.0,59.1884,59.2373,59.1185,59.2303,23288.0
2015-12-24 11:55:00,84.75,84.93,84.75,84.83,15514.0,59.2443,59.3701,59.2443,59.3002,15514.0
2015-12-24 12:00:00,84.81,84.81,84.65,84.76,16356.0,59.2862,59.2862,59.1744,59.2513,16356.0
2015-12-24 12:05:00,84.76,84.92,84.76,84.92,10786.0,59.2513,59.3631,59.2513,59.3631,10786.0
2015-12-24 12:10:00,84.91,84.91,84.77,84.82,13083.0,59.3561,59.3561,59.2583,59.2932,13083.0
2015-12-24 12:15:00,84.81,84.94,84.79,84.91,17423.0,59.2862,59.3771,59.2723,59.3561,17423.0
2015-12-24 12:20:00,84.9,84.93,84.84,84.84,11065.0,59.3492,59.3701,59.3072,59.3072,11065.0
2015-12-24 12:25:00,84.84,84.92,84.78,84.91,18973.0,59.3072,59.3631,59.2653,59.3561,18973.0
2015-12-24 12:30:00,84.89,84.93,84.8,84.86,18624.0,59.3422,59.3701,59.2793,59.3212,18624.0
2015-12-24 12:35:00,84.86,84.87,84.74,84.78,21144.0,59.3212,59.3282,59.2373,59.2653,21144.0
2015-12-24 12:40:00,84.79,84.89,84.77,84.8,26124.0,59.2723,59.3422,59.2583,59.2793,26124.0
2015-12-24 12:45:00,84.81,84.89,84.7,84.8,23747.0,59.2862,59.3422,59.2093,59.2793,23747.0
2015-12-24 12:50:00,84.78,84.79,84.63,84.64,20543.0,59.2653,59.2723,59.1604,59.1674,20543.0
2015-12-24 12:55:00,84.65,84.65,84.31,84.34,61565.0,59.1744,59.1744,58.9367,58.9577,61565.0
2015-12-28 09:30:00,83.18,83.24,82.7,82.85,33905.0,58.1468,58.1887,57.8113,57.9161,33905.0
2015-12-28 09:35:00,82.89,83.37,82.85,83.36,16757.0,57.9441,58.2796,57.9161,58.2726,16757.0
2015-12-28 09:40:00,83.29,83.34,83.16,83.28,18728.0,58.2237,58.2586,58.1328,58.2167,18728.0
2015-12-28 09:45:00,83.19,83.21,82.9,83.09,21414.0,58.1538,58.1678,57.9511,58.0839,21414.0
2015-12-28 09:50:00,83.03,83.24,83.01,83.11,11934.0,58.0419,58.1887,58.028,58.0979,11934.0
2015-12-28 09:55:00,83.06,83.11,82.89,83.06,8382.0,58.0629,58.0979,57.9441,58.0629,8382.0
2015-12-28 10:00:00,83.01,83.01,82.7,82.71,18503.0,58.028,58.028,57.8113,57.8182,18503.0
2015-12-28 10:05:00,82.72,83.1,82.69,82.98,16288.0,57.8252,58.0909,57.8043,58.007,16288.0
2015-12-28 10:10:00,82.98,83.13,82.86,83.05,18751.0,58.007,58.1118,57.9231,58.0559,18751.0
2015-12-28 10:15:00,83.03,83.28,83.01,83.23,13192.0,58.0419,58.2167,58.028,58.1817,13192.0
2015-12-28 10:20:00,83.22,83.32,83.16,83.32,14286.0,58.1748,58.2447,58.1328,58.2447,14286.0
2015-12-28 10:25:00,83.33,83.44,83.21,83.38,19366.0,58.2517,58.3285,58.1678,58.2866,19366.0
2015-12-28 10:30:00,83.36,83.43,83.29,83.4,13431.0,58.2726,58.3216,58.2237,58.3006,13431.0
2015-12-28 10:35:00,83.41,83.53,83.4,83.41,9951.0,58.3076,58.3915,58.3006,58.3076,9951.0
2015-12-28 10:40:00,83.44,83.56,83.43,83.47,10577.0,58.3285,58.4124,58.3216,58.3495,10577.0
2015-12-28 10:45:00,83.5,83.53,83.29,83.29,15865.0,58.3705,58.3915,58.2237,58.2237,15865.0
2015-12-28 10:50:00,83.26,83.28,83.12,83.12,13493.0,58.2027,58.2167,58.1049,58.1049,13493.0
2015-12-28 10:55:00,83.07,83.13,82.98,83.1,12551.0,58.0699,58.1118,58.007,58.0909,12551.0
2015-12-28 11:00:00,83.08,83.16,83.04,83.06,10161.0,58.0769,58.1328,58.0489,58.0629,10161.0
2015-12-28 11:05:00,83.05,83.07,82.94,82.97,12227.0,58.0559,58.0699,57.979,58.0,12227.0
2015-12-28 11:10:00,82.97,82.98,82.8,82.8,13394.0,58.0,58.007,57.8812,57.8812,13394.0
2015-12-28 11:15:00,82.8,82.81,82.67,82.69,21297.0,57.8812,57.8881,57.7903,57.8043,21297.0
2015-12-28 11:20:00,82.7,82.7,82.51,82.53,13987.0,57.8113,57.8113,57.6784,57.6924,13987.0
2015-12-28 11:25:00,82.51,82.69,82.5,82.69,17503.0,57.6784,57.8043,57.6714,57.8043,17503.0
2015-12-28 11:30:00,82.7,82.89,82.68,82.85,17357.0,57.8113,57.9441,57.7973,57.9161,17357.0
2015-12-28 11:35:00,82.86,82.94,82.78,82.86,14719.0,57.9231,57.979,57.8672,57.9231,14719.0
2015-12-28 11:40:00,82.84,82.84,82.68,82.7,10323.0,57.9091,57.9091,57.7973,57.8113,10323.0
2015-12-28 11:45:00,82.71,82.71,82.6,82.62,11092.0,57.8182,57.8182,57.7413,57.7553,11092.0
2015-12-28 11:50:00,82.61,82.71,82.6,82.69,11285.0,57.7483,57.8182,57.7413,57.8043,11285.0
2015-12-28 11:55:00,82.7,82.81,82.69,82.76,7507.0,57.8113,57.8881,57.8043,57.8532,7507.0
2015-12-28 12:00:00,82.75,82.79,82.68,82.78,15767.0,57.8462,57.8742,57.7973,57.8672,15767.0
2015-12-28 12:05:00,82.8,82.83,82.76,82.79,5900.0,57.8812,57.9021,57.8532,57.8742,5900.0
2015-12-28 12:10:00,82.81,82.81,82.6,82.6,8941.0,57.8881,57.8881,57.7413,57.7413,8941.0
2015-12-28 12:15:00,82.6,82.64,82.57,82.59,21423.0,57.7413,57.7693,57.7204,57.7344,21423.0
2015-12-28 12:20:00,82.58,82.58,82.46,82.53,6841.0,57.7274,57.7274,57.6435,57.6924,6841.0
2015-12-28 12:25:00,82.5,82.51,82.45,82.5,8731.0,57.6714,57.6784,57.6365,57.6714,8731.0
2015-12-28 12:30:00,82.51,82.52,82.44,82.49,11119.0,57.6784,57.6854,57.6295,57.6645,11119.0
2015-12-28 12:35:00,82.49,82.49,82.4,82.44,12106.0,57.6645,57.6645,57.6015,57.6295,12106.0
2015-12-28 12:40:00,82.39,82.4,82.23,82.23,15010.0,57.5945,57.6015,57.4827,57.4827,15010.0
2015-12-28 12:45:00,82.23,82.26,82.13,82.21,13114.0,57.4827,57.5037,57.4128,57.4687,13114.0
2015-12-28 12:50:00,82.23,82.28,82.19,82.2,12777.0,57.4827,57.5177,57.4547,57.4617,12777.0
2015-12-28 12:55:00,82.21,82.22,82.17,82.22,16321.0,57.4687,57.4757,57.4408,57.4757,16321.0
2015-12-28 13:00:00,82.24,82.35,82.24,82.28,22225.0,57.4897,57.5666,57.4897,57.5177,22225.0
2015-12-28 13:05:00,82.28,82.32,82.23,82.24,14250.0,57.5177,57.5456,57.4827,57.4897,14250.0
2015-12-28 13:10:00,82.25,82.39,82.21,82.39,11729.0,57.4967,57.5945,57.4687,57.5945,11729.0
2015-12-28 13:15:00,82.4,82.54,82.4,82.45,10889.0,57.6015,57.6994,57.6015,57.6365,10889.0
2015-12-28 13:20:00,82.48,82.53,82.32,82.38,21578.0,57.6575,57.6924,57.5456,57.5876,21578.0
2015-12-28 13:25:00,82.4,82.43,82.31,82.34,12477.0,57.6015,57.6225,57.5386,57.5596,12477.0
2015-12-28 13:30:00,82.35,82.6,82.35,82.52,11158.0,57.5666,57.7413,57.5666,57.6854,11158.0
2015-12-28 13:35:00,82.5,82.5,82.4,82.45,10038.0,57.6714,57.6714,57.6015,57.6365,10038.0
2015-12-28 13:40:00,82.43,82.47,82.34,82.34,8913.0,57.6225,57.6505,57.5596,57.5596,8913.0
2015-12-28 13:45:00,82.34,82.39,82.22,82.22,13253.0,57.5596,57.5945,57.4757,57.4757,13253.0
2015-12-28 13:50:00,82.22,82.23,82.03,82.05,15680.0,57.4757,57.4827,57.3429,57.3569,15680.0
2015-12-28 13:55:00,82.05,82.16,82.04,82.05,12399.0,57.3569,57.4338,57.3499,57.3569,12399.0
2015-12-28 14:00:00,82.03,82.15,82.03,82.15,13391.0,57.3429,57.4268,57.3429,57.4268,13391.0
2015-12-28 14:05:00,82.13,82.19,82.08,82.11,14341.0,57.4128,57.4547,57.3778,57.3988,14341.0
2015-12-28 14:10:00,82.12,82.14,82.07,82.1,12389.0,57.4058,57.4198,57.3709,57.3918,12389.0
2015-12-28 14:15:00,82.1,82.13,82.07,82.12,10920.0,57.3918,57.4128,57.3709,57.4058,10920.0
2015-12-28 14:20:00,82.11,82.13,82.02,82.06,15972.0,57.3988,57.4128,57.3359,57.3639,15972.0
2015-12-28 14:25:00,82.07,82.12,81.96,81.97,15592.0,57.3709,57.4058,57.294,57.3009,15592.0
2015-12-28 14:30:00,81.97,82.0,81.91,81.92,14224.0,57.3009,57.3219,57.259,57.266,14224.0
2015-12-28 14:35:00,81.93,82.11,81.93,82.11,13197.0,57.273,57.3988,57.273,57.3988,13197.0
2015-12-28 14:40:00,82.11,82.16,82.08,82.09,12311.0,57.3988,57.4338,57.3778,57.3848,12311.0
2015-12-28 14:45:00,82.1,82.12,82.04,82.09,12004.0,57.3918,57.4058,57.3499,57.3848,12004.0
2015-12-28 14:50:00,82.09,82.09,82.01,82.03,11275.0,57.3848,57.3848,57.3289,57.3429,11275.0
2015-12-28 14:55:00,82.03,82.06,81.99,82.0,16316.0,57.3429,57.3639,57.3149,57.3219,16316.0
2015-12-28 15:00:00,82.03,82.06,81.98,81.99,22978.0,57.3429,57.3639,57.3079,57.3149,22978.0
2015-12-28 15:05:00,81.98,82.17,81.97,82.16,11506.0,57.3079,57.4408,57.3009,57.4338,11506.0
2015-12-28 15:10:00,82.15,82.19,82.08,82.13,8958.0,57.4268,57.4547,57.3778,57.4128,8958.0
2015-12-28 15:15:00,82.15,82.16,82.04,82.1,12000.0,57.4268,57.4338,57.3499,57.3918,12000.0
2015-12-28 15:20:00,82.13,82.3,82.13,82.27,12623.0,57.4128,57.5316,57.4128,57.5107,12623.0
2015-12-28 15:25:00,82.3,82.33,82.17,82.2,20961.0,57.5316,57.5526,57.4408,57.4617,20961.0
2015-12-28 15:30:00,82.22,82.31,82.19,82.31,24228.0,57.4757,57.5386,57.4547,57.5386,24228.0
2015-12-28 15:35:00,82.32,82.45,82.31,82.39,29651.0,57.5456,57.6365,57.5386,57.5945,29651.0
2015-12-28 15:40:00,82.4,82.55,82.33,82.44,28544.0,57.6015,57.7064,57.5526,57.6295,28544.0
2015-12-28 15:45:00,82.45,82.5,82.4,82.46,34187.0,57.6365,57.6714,57.6015,57.6435,34187.0
2015-12-28 15:50:00,82.47,82.5,82.44,82.5,23547.0,57.6505,57.6714,57.6295,57.6714,23547.0
2015-12-28 15:55:00,82.5,82.5,82.35,82.44,74557.0,57.6714,57.6714,57.5666,57.6295,74557.0
2015-12-29 09:30:00,83.72,83.76,83.26,83.26,41751.0,58.5243,58.5522,58.2027,58.2027,41751.0
2015-12-29 09:35:00,83.31,83.4,83.08,83.23,17093.0,58.2377,58.3006,58.0769,58.1817,17093.0
2015-12-29 09:40:00,83.26,83.54,83.04,83.54,19995.0,58.2027,58.3985,58.0489,58.3985,19995.0
2015-12-29 09:45:00,83.64,83.66,83.19,83.38,22778.0,58.4684,58.4823,58.1538,58.2866,22778.0
2015-12-29 09:50:00,83.32,83.64,83.32,83.6,30642.0,58.2447,58.4684,58.2447,58.4404,30642.0
2015-12-29 09:55:00,83.6,83.77,83.46,83.73,34306.0,58.4404,58.5592,58.3425,58.5313,34306.0
2015-12-29 10:00:00,83.73,83.84,83.63,83.73,23679.0,58.5313,58.6082,58.4614,58.5313,23679.0
2015-12-29 10:05:00,83.7,83.87,83.5,83.52,38826.0,58.5103,58.6291,58.3705,58.3845,38826.0
2015-12-29 10:10:00,83.53,83.65,83.3,83.42,22015.0,58.3915,58.4753,58.2307,58.3146,22015.0
2015-12-29 10:15:00,83.42,83.47,83.13,83.44,14676.0,58.3146,58.3495,58.1118,58.3285,14676.0
2015-12-29 10:20:00,83.44,83.57,83.33,83.33,10206.0,58.3285,58.4194,58.2517,58.2517,10206.0
2015-12-29 10:25:00,83.34,83.47,83.29,83.32,9210.0,58.2586,58.3495,58.2237,58.2447,9210.0
2015-12-29 10:30:00,83.37,83.37,83.26,83.27,16531.0,58.2796,58.2796,58.2027,58.2097,16531.0
2015-12-29 10:35:00,83.29,83.44,83.28,83.4,44187.0,58.2237,58.3285,58.2167,58.3006,44187.0
2015-12-29 10:40:00,83.39,83.43,83.28,83.3,11455.0,58.2936,58.3216,58.2167,58.2307,11455.0
2015-12-29 10:45:00,83.3,83.32,83.18,83.18,6250.0,58.2307,58.2447,58.1468,58.1468,6250.0
2015-12-29 10:50:00,83.2,83.31,83.08,83.26,7595.0,58.1608,58.2377,58.0769,58.2027,7595.0
2015-12-29 10:55:00,83.26,83.35,83.14,83.14,8450.0,58.2027,58.2656,58.1188,58.1188,8450.0
2015-12-29 11:00:00,83.12,83.23,83.06,83.21,7732.0,58.1049,58.1817,58.0629,58.1678,7732.0
2015-12-29 11:05:00,83.23,83.3,83.19,83.27,6982.0,58.1817,58.2307,58.1538,58.2097,6982.0
2015-12-29 11:10:00,83.36,83.36,83.16,83.16,5769.0,58.2726,58.2726,58.1328,58.1328,5769.0
2015-12-29 11:15:00,83.15,83.37,83.1,83.3,6399.0,58.1258,58.2796,58.0909,58.2307,6399.0
2015-12-29 11:20:00,83.29,83.4,83.22,83.4,14337.0,58.2237,58.3006,58.1748,58.3006,14337.0
2015-12-29 11:25:00,83.38,83.4,83.2,83.23,12832.0,58.2866,58.3006,58.1608,58.1817,12832.0
2015-12-29 11:30:00,83.23,83.42,83.23,83.41,6575.0,58.1817,58.3146,58.1817,58.3076,6575.0
2015-12-29 11:35:00,83.37,83.43,83.3,83.35,10249.0,58.2796,58.3216,58.2307,58.2656,10249.0
2015-12-29 11:40:00,83.34,83.34,83.1,83.12,7712.0,58.2586,58.2586,58.0909,58.1049,7712.0
2015-12-29 11:45:00,83.1,83.18,83.02,83.05,5996.0,58.0909,58.1468,58.0349,58.0559,5996.0
2015-12-29 11:50:00,83.06,83.11,83.01,83.03,9741.0,58.0629,58.0979,58.028,58.0419,9741.0
2015-12-29 11:55:00,83.02,83.16,82.99,83.01,11279.0,58.0349,58.1328,58.014,58.028,11279.0
2015-12-29 12:00:00,83.0,83.05,82.9,82.9,8199.0,58.021,58.0559,57.9511,57.9511,8199.0
2015-12-29 12:05:00,82.89,82.9,82.81,82.86,10299.0,57.9441,57.9511,57.8881,57.9231,10299.0
2015-12-29 12:10:00,82.84,82.84,82.75,82.79,12859.0,57.9091,57.9091,57.8462,57.8742,12859.0
2015-12-29 12:15:00,82.79,82.84,82.76,82.83,9608.0,57.8742,57.9091,57.8532,57.9021,9608.0
2015-12-29 12:20:00,82.81,82.84,82.74,82.75,8841.0,57.8881,57.9091,57.8392,57.8462,8841.0
2015-12-29 12:25:00,82.75,82.81,82.71,82.73,10913.0,57.8462,57.8881,57.8182,57.8322,10913.0
2015-12-29 12:30:00,82.76,82.81,82.65,82.66,7226.0,57.8532,57.8881,57.7763,57.7833,7226.0
2015-12-29 12:35:00,82.67,82.79,82.67,82.76,6367.0,57.7903,57.8742,57.7903,57.8532,6367.0
2015-12-29 12:40:00,82.75,82.83,82.7,82.83,6744.0,57.8462,57.9021,57.8113,57.9021,6744.0
2015-12-29 12:45:00,82.81,82.83,82.67,82.72,7581.0,57.8881,57.9021,57.7903,57.8252,7581.0
2015-12-29 12:50:00,82.74,82.83,82.69,82.69,4631.0,57.8392,57.9021,57.8043,57.8043,4631.0
2015-12-29 12:55:00,82.68,82.8,82.68,82.8,11418.0,57.7973,57.8812,57.7973,57.8812,11418.0
2015-12-29 13:00:00,82.8,82.83,82.77,82.82,23323.0,57.8812,57.9021,57.8602,57.8951,23323.0
2015-12-29 13:05:00,82.85,82.93,82.83,82.92,7593.0,57.9161,57.972,57.9021,57.965,7593.0
2015-12-29 13:10:00,82.91,82.91,82.83,82.84,11469.0,57.9581,57.9581,57.9021,57.9091,11469.0
2015-12-29 13:15:00,82.84,82.89,82.84,82.88,8708.0,57.9091,57.9441,57.9091,57.9371,8708.0
2015-12-29 13:20:00,82.89,83.0,82.87,82.99,7685.0,57.9441,58.021,57.9301,58.014,7685.0
2015-12-29 13:25:00,82.99,83.01,82.91,82.94,12297.0,58.014,58.028,57.9581,57.979,12297.0
2015-12-29 13:30:00,82.94,82.95,82.84,82.84,10840.0,57.979,57.986,57.9091,57.9091,10840.0
2015-12-29 13:35:00,82.86,82.95,82.85,82.92,8687.0,57.9231,57.986,57.9161,57.965,8687.0
2015-12-29 13:40:00,82.93,83.02,82.91,82.98,15913.0,57.972,58.0349,57.9581,58.007,15913.0
2015-12-29 13:45:00,82.99,83.0,82.96,82.98,15618.0,58.014,58.021,57.993,58.007,15618.0
2015-12-29 13:50:00,82.98,83.0,82.91,82.92,7721.0,58.007,58.021,57.9581,57.965,7721.0
2015-12-29 13:55:00,82.91,82.99,82.91,82.95,20228.0,57.9581,58.014,57.9581,57.986,20228.0
2015-12-29 14:00:00,82.95,82.95,82.83,82.87,21746.0,57.986,57.986,57.9021,57.9301,21746.0
2015-12-29 14:05:00,82.88,82.91,82.81,82.81,33080.0,57.9371,57.9581,57.8881,57.8881,33080.0
2015-12-29 14:10:00,82.82,82.91,82.81,82.86,43740.0,57.8951,57.9581,57.8881,57.9231,43740.0
2015-12-29 14:15:00,82.87,82.87,82.79,82.81,15416.0,57.9301,57.9301,57.8742,57.8881,15416.0
2015-12-29 14:20:00,82.78,82.85,82.76,82.84,12679.0,57.8672,57.9161,57.8532,57.9091,12679.0
2015-12-29 14:25:00,82.83,82.86,82.78,82.78,23395.0,57.9021,57.9231,57.8672,57.8672,23395.0
2015-12-29 14:30:00,82.79,82.81,82.72,82.73,11993.0,57.8742,57.8881,57.8252,57.8322,11993.0
2015-12-29 14:35:00,82.7,82.72,82.61,82.7,20513.0,57.8113,57.8252,57.7483,57.8113,20513.0
2015-12-29 14:40:00,82.68,82.85,82.68,82.71,26062.0,57.7973,57.9161,57.7973,57.8182,26062.0
2015-12-29 14:45:00,82.71,82.75,82.65,82.65,24391.0,57.8182,57.8462,57.7763,57.7763,24391.0
2015-12-29 14:50:00,82.67,82.74,82.63,82.71,17939.0,57.7903,57.8392,57.7623,57.8182,17939.0
2015-12-29 14:55:00,82.72,82.76,82.68,82.73,16473.0,57.8252,57.8532,57.7973,57.8322,16473.0
2015-12-29 15:00:00,82.73,82.76,82.68,82.69,16986.0,57.8322,57.8532,57.7973,57.8043,16986.0
2015-12-29 15:05:00,82.67,82.77,82.66,82.77,41559.0,57.7903,57.8602,57.7833,57.8602,41559.0
2015-12-29 15:10:00,82.77,82.81,82.73,82.8,43658.0,57.8602,57.8881,57.8322,57.8812,43658.0
2015-12-29 15:15:00,82.8,82.82,82.72,82.73,36742.0,57.8812,57.8951,57.8252,57.8322,36742.0
2015-12-29 15:20:00,82.74,82.77,82.71,82.74,30284.0,57.8392,57.8602,57.8182,57.8392,30284.0
2015-12-29 15:25:00,82.71,82.75,82.62,82.63,35794.0,57.8182,57.8462,57.7553,57.7623,35794.0
2015-12-29 15:30:00,82.64,82.72,82.6,82.63,31132.0,57.7693,57.8252,57.7413,57.7623,31132.0
2015-12-29 15:35:00,82.63,82.67,82.58,82.6,35292.0,57.7623,57.7903,57.7274,57.7413,35292.0
2015-12-29 15:40:00,82.61,82.72,82.59,82.71,33044.0,57.7483,57.8252,57.7344,57.8182,33044.0
2015-12-29 15:45:00,82.7,82.78,82.69,82.77,40181.0,57.8113,57.8672,57.8043,57.8602,40181.0
2015-12-29 15:50:00,82.75,82.78,82.7,82.74,31577.0,57.8462,57.8672,57.8113,57.8392,31577.0
2015-12-29 15:55:00,82.73,82.81,82.72,82.76,100657.0,57.8322,57.8881,57.8252,57.8532,100657.0
2015-12-30 09:30:00,82.31,82.71,82.3,82.59,32868.0,57.5386,57.8182,57.5316,57.7344,32868.0
2015-12-30 09:35:00,82.6,83.0,82.56,82.91,13315.0,57.7413,58.021,57.7134,57.9581,13315.0
2015-12-30 09:40:00,82.9,83.02,82.72,82.89,9553.0,57.9511,58.0349,57.8252,57.9441,9553.0
2015-12-30 09:45:00,82.9,83.05,82.81,82.9,15348.0,57.9511,58.0559,57.8881,57.9511,15348.0
2015-12-30 09:50:00,82.94,83.18,82.9,83.07,5093.0,57.979,58.1468,57.9511,58.0699,5093.0
2015-12-30 09:55:00,83.07,83.24,83.06,83.14,5326.0,58.0699,58.1887,58.0629,58.1188,5326.0
2015-12-30 10:00:00,83.17,83.41,83.17,83.27,15140.0,58.1398,58.3076,58.1398,58.2097,15140.0
2015-12-30 10:05:00,83.27,83.27,83.08,83.14,6565.0,58.2097,58.2097,58.0769,58.1188,6565.0
2015-12-30 10:10:00,83.11,83.17,82.86,82.95,16025.0,58.0979,58.1398,57.9231,57.986,16025.0
2015-12-30 10:15:00,83.01,83.09,82.93,83.03,6562.0,58.028,58.0839,57.972,58.0419,6562.0
2015-12-30 10:20:00,82.98,83.15,82.82,83.07,7850.0,58.007,58.1258,57.8951,58.0699,7850.0
2015-12-30 10:25:00,83.09,83.14,83.01,83.09,5931.0,58.0839,58.1188,58.028,58.0839,5931.0
2015-12-30 10:30:00,83.04,83.04,82.69,82.89,12105.0,58.0489,58.0489,57.8043,57.9441,12105.0
2015-12-30 10:35:00,82.9,82.92,82.75,82.75,5582.0,57.9511,57.965,57.8462,57.8462,5582.0
2015-12-30 10:40:00,82.74,82.81,82.65,82.81,19064.0,57.8392,57.8881,57.7763,57.8881,19064.0
2015-12-30 10:45:00,82.8,82.81,82.65,82.77,10047.0,57.8812,57.8881,57.7763,57.8602,10047.0
2015-12-30 10:50:00,82.77,82.77,82.66,82.74,11831.0,57.8602,57.8602,57.7833,57.8392,11831.0
2015-12-30 10:55:00,82.74,82.78,82.67,82.71,11501.0,57.8392,57.8672,57.7903,57.8182,11501.0
2015-12-30 11:00:00,82.71,82.73,82.67,82.72,12544.0,57.8182,57.8322,57.7903,57.8252,12544.0
2015-12-30 11:05:00,82.76,82.97,82.75,82.95,10663.0,57.8532,58.0,57.8462,57.986,10663.0
2015-12-30 11:10:00,82.92,82.92,82.73,82.76,8680.0,57.965,57.965,57.8322,57.8532,8680.0
2015-12-30 11:15:00,82.78,82.84,82.7,82.8,6692.0,57.8672,57.9091,57.8113,57.8812,6692.0
2015-12-30 11:20:00,82.77,82.89,82.75,82.81,14505.0,57.8602,57.9441,57.8462,57.8881,14505.0
2015-12-30 11:25:00,82.83,82.87,82.72,82.86,12291.0,57.9021,57.9301,57.8252,57.9231,12291.0
2015-12-30 11:30:00,82.85,82.85,82.65,82.71,11576.0,57.9161,57.9161,57.7763,57.8182,11576.0
2015-12-30 11:35:00,82.7,82.75,82.64,82.64,7097.0,57.8113,57.8462,57.7693,57.7693,7097.0
2015-12-30 11:40:00,82.64,82.76,82.64,82.75,9832.0,57.7693,57.8532,57.7693,57.8462,9832.0
2015-12-30 11:45:00,82.77,82.85,82.73,82.73,7572.0,57.8602,57.9161,57.8322,57.8322,7572.0
2015-12-30 11:50:00,82.74,82.83,82.74,82.81,7195.0,57.8392,57.9021,57.8392,57.8881,7195.0
2015-12-30 11:55:00,82.82,82.83,82.73,82.76,8151.0,57.8951,57.9021,57.8322,57.8532,8151.0
2015-12-30 12:00:00,82.78,82.84,82.77,82.82,7654.0,57.8672,57.9091,57.8602,57.8951,7654.0
2015-12-30 12:05:00,82.83,82.95,82.81,82.88,10071.0,57.9021,57.986,57.8881,57.9371,10071.0
2015-12-30 12:10:00,82.86,82.86,82.8,82.8,9113.0,57.9231,57.9231,57.8812,57.8812,9113.0
2015-12-30 12:15:00,82.79,82.79,82.72,82.77,5429.0,57.8742,57.8742,57.8252,57.8602,5429.0
2015-12-30 12:20:00,82.79,82.82,82.74,82.77,3625.0,57.8742,57.8951,57.8392,57.8602,3625.0
2015-12-30 12:25:00,82.78,82.88,82.78,82.8,8488.0,57.8672,57.9371,57.8672,57.8812,8488.0
2015-12-30 12:30:00,82.79,82.85,82.77,82.82,10377.0,57.8742,57.9161,57.8602,57.8951,10377.0
2015-12-30 12:35:00,82.84,82.88,82.76,82.79,12210.0,57.9091,57.9371,57.8532,57.8742,12210.0
2015-12-30 12:40:00,82.78,82.78,82.71,82.77,8144.0,57.8672,57.8672,57.8182,57.8602,8144.0
2015-12-30 12:45:00,82.77,82.81,82.71,82.8,7040.0,57.8602,57.8881,57.8182,57.8812,7040.0
2015-12-30 12:50:00,82.81,82.81,82.66,82.67,7025.0,57.8881,57.8881,57.7833,57.7903,7025.0
2015-12-30 12:55:00,82.66,82.67,82.57,82.66,12206.0,57.7833,57.7903,57.7204,57.7833,12206.0
2015-12-30 13:00:00,82.67,82.7,82.65,82.68,5777.0,57.7903,57.8113,57.7763,57.7973,5777.0
2015-12-30 13:05:00,82.68,82.69,82.63,82.68,7419.0,57.7973,57.8043,57.7623,57.7973,7419.0
2015-12-30 13:10:00,82.68,82.68,82.61,82.61,14070.0,57.7973,57.7973,57.7483,57.7483,14070.0
2015-12-30 13:15:00,82.61,82.61,82.48,82.49,10983.0,57.7483,57.7483,57.6575,57.6645,10983.0
2015-12-30 13:20:00,82.49,82.5,82.38,82.43,5606.0,57.6645,57.6714,57.5876,57.6225,5606.0
2015-12-30 13:25:00,82.41,82.53,82.41,82.5,17647.0,57.6085,57.6924,57.6085,57.6714,17647.0
2015-12-30 13:30:00,82.51,82.62,82.5,82.61,4543.0,57.6784,57.7553,57.6714,57.7483,4543.0
2015-12-30 13:35:00,82.62,82.68,82.55,82.58,5806.0,57.7553,57.7973,57.7064,57.7274,5806.0
2015-12-30 13:40:00,82.56,82.62,82.52,82.57,10791.0,57.7134,57.7553,57.6854,57.7204,10791.0
2015-12-30 13:45:00,82.57,82.58,82.47,82.5,29587.0,57.7204,57.7274,57.6505,57.6714,29587.0
2015-12-30 13:50:00,82.48,82.48,82.42,82.44,6018.0,57.6575,57.6575,57.6155,57.6295,6018.0
2015-12-30 13:55:00,82.44,82.46,82.35,82.36,25370.0,57.6295,57.6435,57.5666,57.5736,25370.0
2015-12-30 14:00:00,82.37,82.4,82.32,82.39,6911.0,57.5806,57.6015,57.5456,57.5945,6911.0
2015-12-30 14:05:00,82.36,82.39,82.3,82.3,15741.0,57.5736,57.5945,57.5316,57.5316,15741.0
2015-12-30 14:10:00,82.3,82.3,82.15,82.21,48213.0,57.5316,57.5316,57.4268,57.4687,48213.0
2015-12-30 14:15:00,82.2,82.28,82.1,82.27,8291.0,57.4617,57.5177,57.3918,57.5107,8291.0
2015-12-30 14:20:00,82.29,82.35,82.26,82.28,6903.0,57.5246,57.5666,57.5037,57.5177,6903.0
2015-12-30 14:25:00,82.28,82.29,82.22,82.25,5444.0,57.5177,57.5246,57.4757,57.4967,5444.0
2015-12-30 14:30:00,82.23,82.29,82.18,82.28,23759.0,57.4827,57.5246,57.4477,57.5177,23759.0
2015-12-30 14:35:00,82.26,82.28,82.14,82.19,17999.0,57.5037,57.5177,57.4198,57.4547,17999.0
2015-12-30 14:40:00,82.15,82.18,81.99,81.99,18571.0,57.4268,57.4477,57.3149,57.3149,18571.0
2015-12-30 14:45:00,82.0,82.04,81.95,82.0,10301.0,57.3219,57.3499,57.287,57.3219,10301.0
2015-12-30 14:50:00,81.99,82.01,81.87,81.99,16766.0,57.3149,57.3289,57.231,57.3149,16766.0
2015-12-30 14:55:00,81.98,82.09,81.91,82.05,11393.0,57.3079,57.3848,57.259,57.3569,11393.0
2015-12-30 15:00:00,82.03,82.17,81.96,82.17,30508.0,57.3429,57.4408,57.294,57.4408,30508.0
2015-12-30 15:05:00,82.17,82.18,81.97,82.04,19800.0,57.4408,57.4477,57.3009,57.3499,19800.0
2015-12-30 15:10:00,82.05,82.06,81.98,82.06,12055.0,57.3569,57.3639,57.3079,57.3639,12055.0
2015-12-30 15:15:00,82.07,82.15,82.05,82.13,12298.0,57.3709,57.4268,57.3569,57.4128,12298.0
2015-12-30 15:20:00,82.16,82.2,82.13,82.16,11722.0,57.4338,57.4617,57.4128,57.4338,11722.0
2015-12-30 15:25:00,82.15,82.2,82.14,82.2,27001.0,57.4268,57.4617,57.4198,57.4617,27001.0
2015-12-30 15:30:00,82.19,82.19,82.0,82.05,26806.0,57.4547,57.4547,57.3219,57.3569,26806.0
2015-12-30 15:35:00,82.04,82.11,81.92,82.1,27076.0,57.3499,57.3988,57.266,57.3918,27076.0
2015-12-30 15:40:00,82.09,82.18,82.01,82.06,46948.0,57.3848,57.4477,57.3289,57.3639,46948.0
2015-12-30 15:45:00,82.09,82.18,82.07,82.17,24923.0,57.3848,57.4477,57.3709,57.4408,24923.0
2015-12-30 15:50:00,82.19,82.2,82.04,82.06,31491.0,57.4547,57.4617,57.3499,57.3639,31491.0
2015-12-30 15:55:00,82.06,82.13,81.97,82.0,60343.0,57.3639,57.4128,57.3009,57.3219,60343.0
2015-12-31 09:30:00,81.7,81.77,81.41,81.47,35091.0,57.1122,57.1611,56.9095,56.9514,35091.0
2015-12-31 09:35:00,81.41,81.87,81.41,81.87,29084.0,56.9095,57.231,56.9095,57.231,29084.0
2015-12-31 09:40:00,81.9,82.0,81.54,81.76,12246.0,57.252,57.3219,57.0004,57.1541,12246.0
2015-12-31 09:45:00,81.84,81.9,81.61,81.76,14071.0,57.2101,57.252,57.0493,57.1541,14071.0
2015-12-31 09:50:00,81.73,81.89,81.61,81.79,14412.0,57.1332,57.245,57.0493,57.1751,14412.0
2015-12-31 09:55:00,81.72,81.87,81.59,81.7,14638.0,57.1262,57.231,57.0353,57.1122,14638.0
2015-12-31 10:00:00,81.7,81.95,81.66,81.95,17212.0,57.1122,57.287,57.0842,57.287,17212.0
2015-12-31 10:05:00,81.94,82.16,81.76,82.14,32866.0,57.28,57.4338,57.1541,57.4198,32866.0
2015-12-31 10:10:00,82.17,82.34,82.12,82.17,16402.0,57.4408,57.5596,57.4058,57.4408,16402.0
2015-12-31 10:15:00,82.18,82.27,82.14,82.27,14057.0,57.4477,57.5107,57.4198,57.5107,14057.0
2015-12-31 10:20:00,82.29,82.41,82.29,82.39,18797.0,57.5246,57.6085,57.5246,57.5945,18797.0
2015-12-31 10:25:00,82.39,82.41,82.16,82.16,21695.0,57.5945,57.6085,57.4338,57.4338,21695.0
2015-12-31 10:30:00,82.15,82.15,81.92,81.92,10563.0,57.4268,57.4268,57.266,57.266,10563.0
2015-12-31 10:35:00,81.96,82.15,81.87,82.11,24975.0,57.294,57.4268,57.231,57.3988,24975.0
2015-12-31 10:40:00,82.09,82.09,81.94,82.04,10911.0,57.3848,57.3848,57.28,57.3499,10911.0
2015-12-31 10:45:00,82.04,82.06,81.93,81.93,11956.0,57.3499,57.3639,57.273,57.273,11956.0
2015-12-31 10:50:00,81.93,81.94,81.72,81.75,12564.0,57.273,57.28,57.1262,57.1472,12564.0
2015-12-31 10:55:00,81.76,81.76,81.61,81.64,7821.0,57.1541,57.1541,57.0493,57.0703,7821.0
2015-12-31 11:00:00,81.62,81.76,81.57,81.61,22076.0,57.0563,57.1541,57.0213,57.0493,22076.0
2015-12-31 11:05:00,81.63,81.66,81.55,81.58,6845.0,57.0633,57.0842,57.0073,57.0283,6845.0
2015-12-31 11:10:00,81.58,81.59,81.47,81.49,11671.0,57.0283,57.0353,56.9514,56.9654,11671.0
2015-12-31 11:15:00,81.49,81.5,81.33,81.34,20862.0,56.9654,56.9724,56.8536,56.8605,20862.0
2015-12-31 11:20:00,81.34,81.36,81.28,81.29,12098.0,56.8605,56.8745,56.8186,56.8256,12098.0
2015-12-31 11:25:00,81.29,81.36,81.21,81.34,16028.0,56.8256,56.8745,56.7697,56.8605,16028.0
2015-12-31 11:30:00,81.32,81.36,81.28,81.36,8677.0,56.8466,56.8745,56.8186,56.8745,8677.0
2015-12-31 11:35:00,81.37,81.39,81.36,81.38,8899.0,56.8815,56.8955,56.8745,56.8885,8899.0
2015-12-31 11:40:00,81.39,81.55,81.35,81.54,9270.0,56.8955,57.0073,56.8675,57.0004,9270.0
2015-12-31 11:45:00,81.54,81.75,81.52,81.71,23083.0,57.0004,57.1472,56.9864,57.1192,23083.0
2015-12-31 11:50:00,81.71,81.74,81.65,81.65,9733.0,57.1192,57.1402,57.0773,57.0773,9733.0
2015-12-31 11:55:00,81.66,81.92,81.65,81.92,12553.0,57.0842,57.266,57.0773,57.266,12553.0
2015-12-31 12:00:00,81.92,81.96,81.8,81.88,11781.0,57.266,57.294,57.1821,57.238,11781.0
2015-12-31 12:05:00,81.84,82.11,81.81,82.05,15356.0,57.2101,57.3988,57.1891,57.3569,15356.0
2015-12-31 12:10:00,82.08,82.12,82.05,82.1,8270.0,57.3778,57.4058,57.3569,57.3918,8270.0
2015-12-31 12:15:00,82.1,82.19,82.07,82.16,14263.0,57.3918,57.4547,57.3709,57.4338,14263.0
2015-12-31 12:20:00,82.16,82.18,82.11,82.12,15118.0,57.4338,57.4477,57.3988,57.4058,15118.0
2015-12-31 12:25:00,82.12,82.15,82.04,82.14,17478.0,57.4058,57.4268,57.3499,57.4198,17478.0
2015-12-31 12:30:00,82.14,82.15,82.07,82.13,11003.0,57.4198,57.4268,57.3709,57.4128,11003.0
2015-12-31 12:35:00,82.12,82.15,82.07,82.08,8937.0,57.4058,57.4268,57.3709,57.3778,8937.0
2015-12-31 12:40:00,82.06,82.08,81.96,82.07,17690.0,57.3639,57.3778,57.294,57.3709,17690.0
2015-12-31 12:45:00,82.09,82.11,81.94,81.95,9670.0,57.3848,57.3988,57.28,57.287,9670.0
2015-12-31 12:50:00,81.97,81.97,81.86,81.94,11238.0,57.3009,57.3009,57.2241,57.28,11238.0
2015-12-31 12:55:00,81.93,81.99,81.81,81.81,14956.0,57.273,57.3149,57.1891,57.1891,14956.0
2015-12-31 13:00:00,81.8,81.81,81.62,81.63,22572.0,57.1821,57.1891,57.0563,57.0633,22572.0
2015-12-31 13:05:00,81.62,81.62,81.45,81.52,16893.0,57.0563,57.0563,56.9374,56.9864,16893.0
2015-12-31 13:10:00,81.52,81.69,81.5,81.64,9457.0,56.9864,57.1052,56.9724,57.0703,9457.0
2015-12-31 13:15:00,81.67,81.67,81.49,81.5,13814.0,57.0912,57.0912,56.9654,56.9724,13814.0
2015-12-31 13:20:00,81.51,81.51,81.31,81.34,18834.0,56.9794,56.9794,56.8396,56.8605,18834.0
2015-12-31 13:25:00,81.35,81.54,81.3,81.53,19516.0,56.8675,57.0004,56.8326,56.9934,19516.0
2015-12-31 13:30:00,81.54,81.69,81.53,81.66,10124.0,57.0004,57.1052,56.9934,57.0842,10124.0
2015-12-31 13:35:00,81.69,81.69,81.57,81.64,18667.0,57.1052,57.1052,57.0213,57.0703,18667.0
2015-12-31 13:40:00,81.65,81.82,81.64,81.79,23735.0,57.0773,57.1961,57.0703,57.1751,23735.0
2015-12-31 13:45:00,81.79,81.8,81.73,81.75,12218.0,57.1751,57.1821,57.1332,57.1472,12218.0
2015-12-31 13:50:00,81.76,81.81,81.73,81.75,12920.0,57.1541,57.1891,57.1332,57.1472,12920.0
2015-12-31 13:55:00,81.76,81.79,81.72,81.75,16298.0,57.1541,57.1751,57.1262,57.1472,16298.0
2015-12-31 14:00:00,81.75,82.05,81.74,82.0,27232.0,57.1472,57.3569,57.1402,57.3219,27232.0
2015-12-31 14:05:00,81.99,82.01,81.91,81.96,26123.0,57.3149,57.3289,57.259,57.294,26123.0
2015-12-31 14:10:00,81.97,82.03,81.95,82.01,16088.0,57.3009,57.3429,57.287,57.3289,16088.0
2015-12-31 14:15:00,82.01,82.04,81.97,81.97,10689.0,57.3289,57.3499,57.3009,57.3009,10689.0
2015-12-31 14:20:00,81.98,81.98,81.78,81.79,27556.0,57.3079,57.3079,57.1681,57.1751,27556.0
2015-12-31 14:25:00,81.78,81.78,81.58,81.6,19155.0,57.1681,57.1681,57.0283,57.0423,19155.0
2015-12-31 14:30:00,81.61,81.61,81.44,81.52,15863.0,57.0493,57.0493,56.9305,56.9864,15863.0
2015-12-31 14:35:00,81.53,81.56,81.4,81.45,15170.0,56.9934,57.0143,56.9025,56.9374,15170.0
2015-12-31 14:40:00,81.45,81.5,81.39,81.44,18116.0,56.9374,56.9724,56.8955,56.9305,18116.0
2015-12-31 14:45:00,81.45,81.58,81.45,81.54,13943.0,56.9374,57.0283,56.9374,57.0004,13943.0
2015-12-31 14:50:00,81.54,81.61,81.51,81.54,15907.0,57.0004,57.0493,56.9794,57.0004,15907.0
2015-12-31 14:55:00,81.53,81.55,81.45,81.49,17770.0,56.9934,57.0073,56.9374,56.9654,17770.0
2015-12-31 15:00:00,81.48,81.6,81.46,81.56,17526.0,56.9584,57.0423,56.9444,57.0143,17526.0
2015-12-31 15:05:00,81.55,81.6,81.53,81.56,33458.0,57.0073,57.0423,56.9934,57.0143,33458.0
2015-12-31 15:10:00,81.56,81.71,81.51,81.71,22992.0,57.0143,57.1192,56.9794,57.1192,22992.0
2015-12-31 15:15:00,81.74,81.9,81.74,81.85,20226.0,57.1402,57.252,57.1402,57.2171,20226.0
2015-12-31 15:20:00,81.84,81.99,81.84,81.97,29977.0,57.2101,57.3149,57.2101,57.3009,29977.0
2015-12-31 15:25:00,81.96,81.96,81.83,81.88,16453.0,57.294,57.294,57.2031,57.238,16453.0
2015-12-31 15:30:00,81.87,82.13,81.87,82.13,24089.0,57.231,57.4128,57.231,57.4128,24089.0
2015-12-31 15:35:00,82.11,82.14,81.97,82.1,20073.0,57.3988,57.4198,57.3009,57.3918,20073.0
2015-12-31 15:40:00,82.11,82.13,81.97,82.06,22331.0,57.3988,57.4128,57.3009,57.3639,22331.0
2015-12-31 15:45:00,82.03,82.03,81.9,81.9,64540.0,57.3429,57.3429,57.252,57.252,64540.0
2015-12-31 15:50:00,81.9,81.97,81.87,81.97,43906.0,57.252,57.3009,57.231,57.3009,43906.0
2015-12-31 15:55:00,81.95,81.96,81.69,81.79,118467.0,57.287,57.294,57.1052,57.1751,118467.0
2016-01-04 09:30:00,81.21,81.5,81.0,81.41,69834.0,56.7697,56.9724,56.6229,56.9095,69834.0
2016-01-04 09:35:00,81.36,81.89,81.31,81.46,39773.0,56.8745,57.245,56.8396,56.9444,39773.0
2016-01-04 09:40:00,81.42,81.52,81.01,81.03,20160.0,56.9165,56.9864,56.6299,56.6438,20160.0
2016-01-04 09:45:00,81.0,81.17,80.87,81.17,44971.0,56.6229,56.7417,56.532,56.7417,44971.0
2016-01-04 09:50:00,81.25,81.32,80.99,81.16,57230.0,56.7976,56.8466,56.6159,56.7347,57230.0
2016-01-04 09:55:00,81.16,81.16,80.93,80.95,26671.0,56.7347,56.7347,56.5739,56.5879,26671.0
2016-01-04 10:00:00,80.94,81.03,80.52,80.74,31940.0,56.5809,56.6438,56.2873,56.4411,31940.0
2016-01-04 10:05:00,80.68,81.07,80.51,81.01,52857.0,56.3992,56.6718,56.2803,56.6299,52857.0
2016-01-04 10:10:00,81.04,81.07,80.78,80.96,23666.0,56.6508,56.6718,56.4691,56.5949,23666.0
2016-01-04 10:15:00,80.99,81.03,80.82,80.91,11817.0,56.6159,56.6438,56.497,56.56,11817.0
2016-01-04 10:20:00,80.93,81.02,80.7,80.73,30570.0,56.5739,56.6369,56.4132,56.4341,30570.0
2016-01-04 10:25:00,80.7,80.76,80.42,80.44,19112.0,56.4132,56.4551,56.2174,56.2314,19112.0
2016-01-04 10:30:00,80.44,80.58,80.36,80.51,21891.0,56.2314,56.3293,56.1755,56.2803,21891.0
2016-01-04 10:35:00,80.5,80.5,80.26,80.26,23672.0,56.2733,56.2733,56.1056,56.1056,23672.0
2016-01-04 10:40:00,80.27,80.63,80.23,80.6,25981.0,56.1126,56.3642,56.0846,56.3433,25981.0
2016-01-04 10:45:00,80.59,80.59,80.37,80.42,27732.0,56.3363,56.3363,56.1825,56.2174,27732.0
2016-01-04 10:50:00,80.45,80.5,80.14,80.17,20628.0,56.2384,56.2733,56.0217,56.0427,20628.0
2016-01-04 10:55:00,80.15,80.15,79.97,80.0,33076.0,56.0287,56.0287,55.9029,55.9238,33076.0
2016-01-04 11:00:00,79.98,80.05,79.87,79.95,32902.0,55.9098,55.9588,55.8329,55.8889,32902.0
2016-01-04 11:05:00,79.96,79.96,79.7,79.72,29398.0,55.8959,55.8959,55.7141,55.7281,29398.0
2016-01-04 11:10:00,79.69,79.72,79.6,79.63,26707.0,55.7071,55.7281,55.6442,55.6652,26707.0
2016-01-04 11:15:00,79.66,79.66,79.46,79.5,26403.0,55.6861,55.6861,55.5463,55.5743,26403.0
2016-01-04 11:20:00,79.48,79.56,79.42,79.54,44792.0,55.5603,55.6162,55.5184,55.6023,44792.0
2016-01-04 11:25:00,79.51,79.55,79.41,79.54,15607.0,55.5813,55.6093,55.5114,55.6023,15607.0
2016-01-04 11:30:00,79.52,79.6,79.42,79.56,21319.0,55.5883,55.6442,55.5184,55.6162,21319.0
2016-01-04 11:35:00,79.57,79.76,79.54,79.75,16058.0,55.6232,55.7561,55.6023,55.7491,16058.0
2016-01-04 11:40:00,79.75,79.77,79.55,79.57,22135.0,55.7491,55.763,55.6093,55.6232,22135.0
2016-01-04 11:45:00,79.6,79.7,79.53,79.68,42773.0,55.6442,55.7141,55.5953,55.7001,42773.0
2016-01-04 11:50:00,79.69,79.72,79.53,79.53,28087.0,55.7071,55.7281,55.5953,55.5953,28087.0
2016-01-04 11:55:00,79.54,79.54,79.42,79.5,19768.0,55.6023,55.6023,55.5184,55.5743,19768.0
2016-01-04 12:00:00,79.51,79.64,79.48,79.64,19954.0,55.5813,55.6722,55.5603,55.6722,19954.0
2016-01-04 12:05:00,79.64,79.68,79.49,79.59,16569.0,55.6722,55.7001,55.5673,55.6372,16569.0
2016-01-04 12:10:00,79.58,79.72,79.55,79.55,11294.0,55.6302,55.7281,55.6093,55.6093,11294.0
2016-01-04 12:15:00,79.54,79.54,79.46,79.49,15498.0,55.6023,55.6023,55.5463,55.5673,15498.0
2016-01-04 12:20:00,79.47,79.53,79.44,79.5,16361.0,55.5533,55.5953,55.5324,55.5743,16361.0
2016-01-04 12:25:00,79.48,79.53,79.42,79.49,15103.0,55.5603,55.5953,55.5184,55.5673,15103.0
2016-01-04 12:30:00,79.5,79.53,79.36,79.42,22917.0,55.5743,55.5953,55.4764,55.5184,22917.0
2016-01-04 12:35:00,79.39,79.54,79.39,79.53,13519.0,55.4974,55.6023,55.4974,55.5953,13519.0
2016-01-04 12:40:00,79.52,79.64,79.45,79.59,27782.0,55.5883,55.6722,55.5393,55.6372,27782.0
2016-01-04 12:45:00,79.6,79.77,79.58,79.75,18312.0,55.6442,55.763,55.6302,55.7491,18312.0
2016-01-04 12:50:00,79.75,79.76,79.65,79.76,13510.0,55.7491,55.7561,55.6792,55.7561,13510.0
2016-01-04 12:55:00,79.8,79.81,79.62,79.63,14272.0,55.784,55.791,55.6582,55.6652,14272.0
2016-01-04 13:00:00,79.65,79.75,79.62,79.73,14890.0,55.6792,55.7491,55.6582,55.7351,14890.0
2016-01-04 13:05:00,79.74,79.83,79.74,79.82,39401.0,55.7421,55.805,55.7421,55.798,39401.0
2016-01-04 13:10:00,79.81,79.93,79.77,79.84,30418.0,55.791,55.8749,55.763,55.812,30418.0
2016-01-04 13:15:00,79.85,79.88,79.78,79.81,17860.0,55.819,55.8399,55.77,55.791,17860.0
2016-01-04 13:20:00,79.81,79.87,79.68,79.68,17282.0,55.791,55.8329,55.7001,55.7001,17282.0
2016-01-04 13:25:00,79.68,79.71,79.58,79.69,28903.0,55.7001,55.7211,55.6302,55.7071,28903.0
2016-01-04 13:30:00,79.7,79.87,79.7,79.82,18391.0,55.7141,55.8329,55.7141,55.798,18391.0
2016-01-04 13:35:00,79.81,79.89,79.75,79.87,14119.0,55.791,55.8469,55.7491,55.8329,14119.0
2016-01-04 13:40:00,79.86,79.88,79.79,79.79,20384.0,55.826,55.8399,55.777,55.777,20384.0
2016-01-04 13:45:00,79.79,79.82,79.68,79.75,33666.0,55.777,55.798,55.7001,55.7491,33666.0
2016-01-04 13:50:00,79.73,79.75,79.66,79.72,23818.0,55.7351,55.7491,55.6861,55.7281,23818.0
2016-01-04 13:55:00,79.73,79.82,79.66,79.7,16855.0,55.7351,55.798,55.6861,55.7141,16855.0
2016-01-04 14:00:00,79.72,79.72,79.61,79.68,21898.0,55.7281,55.7281,55.6512,55.7001,21898.0
2016-01-04 14:05:00,79.67,79.69,79.54,79.68,15214.0,55.6931,55.7071,55.6023,55.7001,15214.0
2016-01-04 14:10:00,79.68,79.69,79.57,79.63,20568.0,55.7001,55.7071,55.6232,55.6652,20568.0
2016-01-04 14:15:00,79.65,79.74,79.61,79.71,21369.0,55.6792,55.7421,55.6512,55.7211,21369.0
2016-01-04 14:20:00,79.74,79.81,79.73,79.8,13254.0,55.7421,55.791,55.7351,55.784,13254.0
2016-01-04 14:25:00,79.81,79.82,79.73,79.77,19611.0,55.791,55.798,55.7351,55.763,19611.0
2016-01-04 14:30:00,79.77,79.78,79.52,79.52,23805.0,55.763,55.77,55.5883,55.5883,23805.0
2016-01-04 14:35:00,79.54,79.62,79.51,79.61,15927.0,55.6023,55.6582,55.5813,55.6512,15927.0
2016-01-04 14:40:00,79.6,79.62,79.51,79.55,12260.0,55.6442,55.6582,55.5813,55.6093,12260.0
2016-01-04 14:45:00,79.56,79.69,79.54,79.69,14513.0,55.6162,55.7071,55.6023,55.7071,14513.0
2016-01-04 14:50:00,79.66,79.71,79.56,79.65,20118.0,55.6861,55.7211,55.6162,55.6792,20118.0
2016-01-04 14:55:00,79.65,79.72,79.59,79.69,29169.0,55.6792,55.7281,55.6372,55.7071,29169.0
2016-01-04 15:00:00,79.7,79.72,79.58,79.59,27745.0,55.7141,55.7281,55.6302,55.6372,27745.0
2016-01-04 15:05:00,79.6,79.79,79.54,79.75,18970.0,55.6442,55.777,55.6023,55.7491,18970.0
2016-01-04 15:10:00,79.77,79.83,79.63,79.66,26478.0,55.763,55.805,55.6652,55.6861,26478.0
2016-01-04 15:15:00,79.66,79.72,79.6,79.68,36473.0,55.6861,55.7281,55.6442,55.7001,36473.0
2016-01-04 15:20:00,79.67,79.72,79.51,79.53,33135.0,55.6931,55.7281,55.5813,55.5953,33135.0
2016-01-04 15:25:00,79.51,79.71,79.49,79.67,25054.0,55.5813,55.7211,55.5673,55.6931,25054.0
2016-01-04 15:30:00,79.68,79.86,79.68,79.78,35338.0,55.7001,55.826,55.7001,55.77,35338.0
2016-01-04 15:35:00,79.77,79.78,79.63,79.7,36887.0,55.763,55.77,55.6652,55.7141,36887.0
2016-01-04 15:40:00,79.73,79.92,79.69,79.88,55084.0,55.7351,55.8679,55.7071,55.8399,55084.0
2016-01-04 15:45:00,79.88,80.04,79.75,79.88,122095.0,55.8399,55.9518,55.7491,55.8399,122095.0
2016-01-04 15:50:00,79.89,79.94,79.82,79.87,104646.0,55.8469,55.8819,55.798,55.8329,104646.0
2016-01-04 15:55:00,79.87,80.1,79.87,80.09,144237.0,55.8329,55.9937,55.8329,55.9867,144237.0
2016-01-05 09:30:00,80.37,80.96,80.15,80.95,57523.0,56.1825,56.5949,56.0287,56.5879,57523.0
2016-01-05 09:35:00,80.9,81.1,80.58,80.85,43868.0,56.553,56.6928,56.3293,56.518,43868.0
2016-01-05 09:40:00,80.88,81.19,80.79,80.97,43820.0,56.539,56.7557,56.4761,56.6019,43820.0
2016-01-05 09:45:00,80.93,81.15,80.84,81.07,36156.0,56.5739,56.7277,56.511,56.6718,36156.0
2016-01-05 09:50:00,81.02,81.09,80.76,80.82,22063.0,56.6369,56.6858,56.4551,56.497,22063.0
2016-01-05 09:55:00,80.78,80.89,80.63,80.78,22080.0,56.4691,56.546,56.3642,56.4691,22080.0
2016-01-05 10:00:00,80.81,80.9,80.57,80.6,44880.0,56.4901,56.553,56.3223,56.3433,44880.0
2016-01-05 10:05:00,80.6,80.81,80.51,80.57,28293.0,56.3433,56.4901,56.2803,56.3223,28293.0
2016-01-05 10:10:00,80.57,80.61,80.36,80.48,17523.0,56.3223,56.3502,56.1755,56.2594,17523.0
2016-01-05 10:15:00,80.51,80.55,80.36,80.44,26043.0,56.2803,56.3083,56.1755,56.2314,26043.0
2016-01-05 10:20:00,80.42,80.45,80.17,80.32,32483.0,56.2174,56.2384,56.0427,56.1475,32483.0
2016-01-05 10:25:00,80.27,80.3,80.13,80.14,22561.0,56.1126,56.1335,56.0147,56.0217,22561.0
2016-01-05 10:30:00,80.14,80.34,80.05,80.2,41907.0,56.0217,56.1615,55.9588,56.0636,41907.0
2016-01-05 10:35:00,80.19,80.28,80.1,80.25,30616.0,56.0566,56.1196,55.9937,56.0986,30616.0
2016-01-05 10:40:00,80.23,80.4,80.12,80.35,31712.0,56.0846,56.2034,56.0077,56.1685,31712.0
2016-01-05 10:45:00,80.36,80.52,80.18,80.52,24871.0,56.1755,56.2873,56.0497,56.2873,24871.0
2016-01-05 10:50:00,80.52,80.52,80.32,80.44,22292.0,56.2873,56.2873,56.1475,56.2314,22292.0
2016-01-05 10:55:00,80.46,80.58,80.4,80.54,20351.0,56.2454,56.3293,56.2034,56.3013,20351.0
2016-01-05 11:00:00,80.54,80.76,80.53,80.67,28008.0,56.3013,56.4551,56.2943,56.3922,28008.0
2016-01-05 11:05:00,80.69,80.8,80.65,80.68,23570.0,56.4062,56.4831,56.3782,56.3992,23570.0
2016-01-05 11:10:00,80.67,80.72,80.56,80.57,24138.0,56.3922,56.4271,56.3153,56.3223,24138.0
2016-01-05 11:15:00,80.56,80.56,80.43,80.46,22440.0,56.3153,56.3153,56.2244,56.2454,22440.0
2016-01-05 11:20:00,80.42,80.51,80.4,80.44,23202.0,56.2174,56.2803,56.2034,56.2314,23202.0
2016-01-05 11:25:00,80.44,80.65,80.43,80.5,25898.0,56.2314,56.3782,56.2244,56.2733,25898.0
2016-01-05 11:30:00,80.53,80.59,80.48,80.59,20035.0,56.2943,56.3363,56.2594,56.3363,20035.0
2016-01-05 11:35:00,80.57,80.61,80.5,80.57,23703.0,56.3223,56.3502,56.2733,56.3223,23703.0
2016-01-05 11:40:00,80.6,80.74,80.58,80.59,20828.0,56.3433,56.4411,56.3293,56.3363,20828.0
2016-01-05 11:45:00,80.57,80.59,80.46,80.58,19525.0,56.3223,56.3363,56.2454,56.3293,19525.0
2016-01-05 11:50:00,80.62,80.67,80.59,80.63,16423.0,56.3572,56.3922,56.3363,56.3642,16423.0
2016-01-05 11:55:00,80.6,80.67,80.56,80.64,26822.0,56.3433,56.3922,56.3153,56.3712,26822.0
2016-01-05 12:00:00,80.63,80.66,80.45,80.48,22470.0,56.3642,56.3852,56.2384,56.2594,22470.0
2016-01-05 12:05:00,80.46,80.53,80.44,80.49,15001.0,56.2454,56.2943,56.2314,56.2664,15001.0
2016-01-05 12:10:00,80.49,80.51,80.28,80.34,27560.0,56.2664,56.2803,56.1196,56.1615,27560.0
2016-01-05 12:15:00,80.31,80.31,80.16,80.21,19993.0,56.1405,56.1405,56.0357,56.0706,19993.0
2016-01-05 12:20:00,80.21,80.24,80.14,80.21,22244.0,56.0706,56.0916,56.0217,56.0706,22244.0
2016-01-05 12:25:00,80.2,80.25,80.13,80.18,19765.0,56.0636,56.0986,56.0147,56.0497,19765.0
2016-01-05 12:30:00,80.22,80.42,80.21,80.37,15288.0,56.0776,56.2174,56.0706,56.1825,15288.0
2016-01-05 12:35:00,80.37,80.49,80.35,80.49,19476.0,56.1825,56.2664,56.1685,56.2664,19476.0
2016-01-05 12:40:00,80.5,80.54,80.42,80.46,27010.0,56.2733,56.3013,56.2174,56.2454,27010.0
2016-01-05 12:45:00,80.44,80.49,80.39,80.44,26171.0,56.2314,56.2664,56.1965,56.2314,26171.0
2016-01-05 12:50:00,80.47,80.54,80.4,80.51,23343.0,56.2524,56.3013,56.2034,56.2803,23343.0
2016-01-05 12:55:00,80.52,80.64,80.49,80.64,18038.0,56.2873,56.3712,56.2664,56.3712,18038.0
2016-01-05 13:00:00,80.65,80.75,80.63,80.74,17706.0,56.3782,56.4481,56.3642,56.4411,17706.0
2016-01-05 13:05:00,80.75,80.77,80.65,80.67,19559.0,56.4481,56.4621,56.3782,56.3922,19559.0
2016-01-05 13:10:00,80.66,80.7,80.53,80.53,42382.0,56.3852,56.4132,56.2943,56.2943,42382.0
2016-01-05 13:15:00,80.53,80.55,80.46,80.49,22936.0,56.2943,56.3083,56.2454,56.2664,22936.0
2016-01-05 13:20:00,80.48,80.51,80.32,80.48,40124.0,56.2594,56.2803,56.1475,56.2594,40124.0
2016-01-05 13:25:00,80.48,80.56,80.43,80.54,15897.0,56.2594,56.3153,56.2244,56.3013,15897.0
2016-01-05 13:30:00,80.51,80.57,80.48,80.52,13210.0,56.2803,56.3223,56.2594,56.2873,13210.0
2016-01-05 13:35:00,80.52,80.52,80.34,80.34,14974.0,56.2873,56.2873,56.1615,56.1615,14974.0
2016-01-05 13:40:00,80.35,80.68,80.34,80.68,22371.0,56.1685,56.3992,56.1615,56.3992,22371.0
2016-01-05 13:45:00,80.67,80.83,80.67,80.75,15261.0,56.3922,56.504,56.3922,56.4481,15261.0
2016-01-05 13:50:00,80.8,80.85,80.74,80.8,15519.0,56.4831,56.518,56.4411,56.4831,15519.0
2016-01-05 13:55:00,80.81,80.81,80.7,80.74,16475.0,56.4901,56.4901,56.4132,56.4411,16475.0
2016-01-05 14:00:00,80.73,80.85,80.68,80.82,22546.0,56.4341,56.518,56.3992,56.497,22546.0
2016-01-05 14:05:00,80.82,80.82,80.68,80.75,15424.0,56.497,56.497,56.3992,56.4481,15424.0
2016-01-05 14:10:00,80.75,80.93,80.72,80.83,17778.0,56.4481,56.5739,56.4271,56.504,17778.0
2016-01-05 14:15:00,80.83,80.96,80.76,80.95,17936.0,56.504,56.5949,56.4551,56.5879,17936.0
2016-01-05 14:20:00,80.95,81.11,80.92,81.11,19043.0,56.5879,56.6998,56.5669,56.6998,19043.0
2016-01-05 14:25:00,81.1,81.15,80.94,80.97,19125.0,56.6928,56.7277,56.5809,56.6019,19125.0
2016-01-05 14:30:00,80.96,80.99,80.88,80.88,14951.0,56.5949,56.6159,56.539,56.539,14951.0
2016-01-05 14:35:00,80.88,80.99,80.82,80.85,23116.0,56.539,56.6159,56.497,56.518,23116.0
2016-01-05 14:40:00,80.85,80.87,80.75,80.76,22335.0,56.518,56.532,56.4481,56.4551,22335.0
2016-01-05 14:45:00,80.77,80.89,80.73,80.89,16128.0,56.4621,56.546,56.4341,56.546,16128.0
2016-01-05 14:50:00,80.89,81.04,80.89,80.95,16387.0,56.546,56.6508,56.546,56.5879,16387.0
2016-01-05 14:55:00,80.98,81.07,80.88,80.92,25158.0,56.6089,56.6718,56.539,56.5669,25158.0
2016-01-05 15:00:00,80.9,80.9,80.75,80.77,14291.0,56.553,56.553,56.4481,56.4621,14291.0
2016-01-05 15:05:00,80.77,80.87,80.72,80.77,20036.0,56.4621,56.532,56.4271,56.4621,20036.0
2016-01-05 15:10:00,80.78,80.9,80.69,80.86,31848.0,56.4691,56.553,56.4062,56.525,31848.0
2016-01-05 15:15:00,80.86,80.86,80.71,80.78,28828.0,56.525,56.525,56.4201,56.4691,28828.0
2016-01-05 15:20:00,80.78,80.89,80.65,80.78,43909.0,56.4691,56.546,56.3782,56.4691,43909.0
2016-01-05 15:25:00,80.77,80.88,80.75,80.8,38283.0,56.4621,56.539,56.4481,56.4831,38283.0
2016-01-05 15:30:00,80.8,80.92,80.75,80.85,44375.0,56.4831,56.5669,56.4481,56.518,44375.0
2016-01-05 15:35:00,80.85,80.94,80.76,80.93,38239.0,56.518,56.5809,56.4551,56.5739,38239.0
2016-01-05 15:40:00,80.95,81.05,80.75,80.85,55497.0,56.5879,56.6578,56.4481,56.518,55497.0
2016-01-05 15:45:00,80.85,81.05,80.81,81.03,59919.0,56.518,56.6578,56.4901,56.6438,59919.0
2016-01-05 15:50:00,81.05,81.12,80.88,80.9,70301.0,56.6578,56.7068,56.539,56.553,70301.0
2016-01-05 15:55:00,80.91,81.03,80.83,81.0,123203.0,56.56,56.6438,56.504,56.6229,123203.0
2016-01-06 09:30:00,79.12,79.82,79.12,79.23,76909.0,55.3087,55.798,55.3087,55.3856,76909.0
2016-01-06 09:35:00,79.22,79.75,79.22,79.61,35146.0,55.3786,55.7491,55.3786,55.6512,35146.0
2016-01-06 09:40:00,79.61,79.75,79.38,79.75,20763.0,55.6512,55.7491,55.4904,55.7491,20763.0
2016-01-06 09:45:00,79.65,79.82,79.5,79.82,14321.0,55.6792,55.798,55.5743,55.798,14321.0
2016-01-06 09:50:00,79.81,80.0,79.67,79.71,26784.0,55.791,55.9238,55.6931,55.7211,26784.0
2016-01-06 09:55:00,79.73,79.76,79.59,79.7,21631.0,55.7351,55.7561,55.6372,55.7141,21631.0
2016-01-06 10:00:00,79.65,79.68,79.43,79.46,33187.0,55.6792,55.7001,55.5254,55.5463,33187.0
2016-01-06 10:05:00,79.46,79.47,79.28,79.34,50321.0,55.5463,55.5533,55.4205,55.4625,50321.0
2016-01-06 10:10:00,79.35,79.38,79.14,79.23,40626.0,55.4694,55.4904,55.3226,55.3856,40626.0
2016-01-06 10:15:00,79.22,79.3,79.18,79.26,33170.0,55.3786,55.4345,55.3506,55.4065,33170.0
2016-01-06 10:20:00,79.26,79.53,79.24,79.49,77398.0,55.4065,55.5953,55.3925,55.5673,77398.0
2016-01-06 10:25:00,79.49,79.52,79.33,79.45,20626.0,55.5673,55.5883,55.4555,55.5393,20626.0
2016-01-06 10:30:00,79.46,79.46,78.65,78.67,116509.0,55.5463,55.5463,54.9801,54.9941,116509.0
2016-01-06 10:35:00,78.67,78.72,78.36,78.36,74570.0,54.9941,55.029,54.7774,54.7774,74570.0
2016-01-06 10:40:00,78.36,78.38,78.16,78.16,71677.0,54.7774,54.7914,54.6376,54.6376,71677.0
2016-01-06 10:45:00,78.15,78.17,77.93,77.98,63110.0,54.6306,54.6446,54.4768,54.5117,63110.0
2016-01-06 10:50:00,78.0,78.01,77.88,77.96,68376.0,54.5257,54.5327,54.4418,54.4978,68376.0
2016-01-06 10:55:00,77.95,78.18,77.91,78.08,50420.0,54.4908,54.6516,54.4628,54.5817,50420.0
2016-01-06 11:00:00,78.12,78.42,78.12,78.39,29198.0,54.6096,54.8193,54.6096,54.7984,29198.0
2016-01-06 11:05:00,78.39,78.45,77.96,77.97,32672.0,54.7984,54.8403,54.4978,54.5048,32672.0
2016-01-06 11:10:00,77.95,78.03,77.89,77.89,27335.0,54.4908,54.5467,54.4488,54.4488,27335.0
2016-01-06 11:15:00,77.92,78.05,77.83,77.99,53522.0,54.4698,54.5607,54.4069,54.5187,53522.0
2016-01-06 11:20:00,78.02,78.3,78.02,78.22,38429.0,54.5397,54.7354,54.5397,54.6795,38429.0
2016-01-06 11:25:00,78.24,78.38,78.15,78.29,25676.0,54.6935,54.7914,54.6306,54.7285,25676.0
2016-01-06 11:30:00,78.3,78.49,78.21,78.47,56525.0,54.7354,54.8683,54.6725,54.8543,56525.0
2016-01-06 11:35:00,78.5,78.78,78.48,78.78,36889.0,54.8753,55.071,54.8613,55.071,36889.0
2016-01-06 11:40:00,78.79,78.88,78.56,78.58,21505.0,55.078,55.1409,54.9172,54.9312,21505.0
2016-01-06 11:45:00,78.55,78.55,78.33,78.46,16775.0,54.9102,54.9102,54.7564,54.8473,16775.0
2016-01-06 11:50:00,78.49,78.59,78.48,78.51,14245.0,54.8683,54.9382,54.8613,54.8822,14245.0
2016-01-06 11:55:00,78.5,78.51,78.26,78.29,39905.0,54.8753,54.8822,54.7075,54.7285,39905.0
2016-01-06 12:00:00,78.3,78.3,78.13,78.13,21617.0,54.7354,54.7354,54.6166,54.6166,21617.0
2016-01-06 12:05:00,78.12,78.22,77.97,78.22,21885.0,54.6096,54.6795,54.5048,54.6795,21885.0
2016-01-06 12:10:00,78.2,78.21,77.98,77.98,30246.0,54.6655,54.6725,54.5117,54.5117,30246.0
2016-01-06 12:15:00,77.97,78.0,77.92,77.97,16027.0,54.5048,54.5257,54.4698,54.5048,16027.0
2016-01-06 12:20:00,77.98,78.19,77.97,78.13,18280.0,54.5117,54.6585,54.5048,54.6166,18280.0
2016-01-06 12:25:00,78.15,78.18,77.98,77.98,16993.0,54.6306,54.6516,54.5117,54.5117,16993.0
2016-01-06 12:30:00,77.98,78.12,77.97,78.1,19335.0,54.5117,54.6096,54.5048,54.5956,19335.0
2016-01-06 12:35:00,78.1,78.36,78.09,78.3,25553.0,54.5956,54.7774,54.5886,54.7354,25553.0
2016-01-06 12:40:00,78.28,78.28,78.12,78.18,19076.0,54.7215,54.7215,54.6096,54.6516,19076.0
2016-01-06 12:45:00,78.19,78.22,78.11,78.17,14900.0,54.6585,54.6795,54.6026,54.6446,14900.0
2016-01-06 12:50:00,78.17,78.32,78.17,78.25,15686.0,54.6446,54.7494,54.6446,54.7005,15686.0
2016-01-06 12:55:00,78.24,78.28,78.09,78.12,15610.0,54.6935,54.7215,54.5886,54.6096,15610.0
2016-01-06 13:00:00,78.13,78.28,78.13,78.2,20091.0,54.6166,54.7215,54.6166,54.6655,20091.0
2016-01-06 13:05:00,78.2,78.27,78.15,78.22,25555.0,54.6655,54.7145,54.6306,54.6795,25555.0
2016-01-06 13:10:00,78.23,78.27,77.99,78.0,17860.0,54.6865,54.7145,54.5187,54.5257,17860.0
2016-01-06 13:15:00,77.99,78.02,77.88,77.9,14707.0,54.5187,54.5397,54.4418,54.4558,14707.0
2016-01-06 13:20:00,77.88,77.96,77.88,77.92,25045.0,54.4418,54.4978,54.4418,54.4698,25045.0
2016-01-06 13:25:00,77.92,77.94,77.82,77.91,28936.0,54.4698,54.4838,54.3999,54.4628,28936.0
2016-01-06 13:30:00,77.9,78.16,77.9,78.15,23037.0,54.4558,54.6376,54.4558,54.6306,23037.0
2016-01-06 13:35:00,78.15,78.31,78.13,78.26,18100.0,54.6306,54.7424,54.6166,54.7075,18100.0
2016-01-06 13:40:00,78.27,78.29,78.11,78.15,18192.0,54.7145,54.7285,54.6026,54.6306,18192.0
2016-01-06 13:45:00,78.15,78.22,78.13,78.13,11769.0,54.6306,54.6795,54.6166,54.6166,11769.0
2016-01-06 13:50:00,78.12,78.3,78.09,78.29,17641.0,54.6096,54.7354,54.5886,54.7285,17641.0
2016-01-06 13:55:00,78.3,78.34,78.19,78.19,9842.0,54.7354,54.7634,54.6585,54.6585,9842.0
2016-01-06 14:00:00,78.18,78.31,78.09,78.16,25790.0,54.6516,54.7424,54.5886,54.6376,25790.0
2016-01-06 14:05:00,78.16,78.28,78.07,78.28,29791.0,54.6376,54.7215,54.5747,54.7215,29791.0
2016-01-06 14:10:00,78.28,78.38,78.17,78.36,20985.0,54.7215,54.7914,54.6446,54.7774,20985.0
2016-01-06 14:15:00,78.4,78.56,78.39,78.45,22427.0,54.8053,54.9172,54.7984,54.8403,22427.0
2016-01-06 14:20:00,78.44,78.49,78.31,78.32,16868.0,54.8333,54.8683,54.7424,54.7494,16868.0
2016-01-06 14:25:00,78.34,78.37,78.2,78.26,21541.0,54.7634,54.7844,54.6655,54.7075,21541.0
2016-01-06 14:30:00,78.26,78.34,78.26,78.27,43333.0,54.7075,54.7634,54.7075,54.7145,43333.0
2016-01-06 14:35:00,78.27,78.33,78.13,78.22,35910.0,54.7145,54.7564,54.6166,54.6795,35910.0
2016-01-06 14:40:00,78.22,78.23,77.9,78.01,31264.0,54.6795,54.6865,54.4558,54.5327,31264.0
2016-01-06 14:45:00,78.02,78.02,77.6,77.67,58596.0,54.5397,54.5397,54.2461,54.295,58596.0
2016-01-06 14:50:00,77.66,77.75,77.62,77.72,20119.0,54.2881,54.351,54.2601,54.33,20119.0
2016-01-06 14:55:00,77.73,77.77,77.66,77.74,22227.0,54.337,54.3649,54.2881,54.344,22227.0
2016-01-06 15:00:00,77.73,77.88,77.61,77.88,43369.0,54.337,54.4418,54.2531,54.4418,43369.0
2016-01-06 15:05:00,77.86,78.03,77.81,78.03,24959.0,54.4279,54.5467,54.3929,54.5467,24959.0
2016-01-06 15:10:00,78.02,78.06,77.98,78.05,43423.0,54.5397,54.5677,54.5117,54.5607,43423.0
2016-01-06 15:15:00,78.04,78.05,77.92,78.02,104325.0,54.5537,54.5607,54.4698,54.5397,104325.0
2016-01-06 15:20:00,78.02,78.22,78.0,78.18,75357.0,54.5397,54.6795,54.5257,54.6516,75357.0
2016-01-06 15:25:00,78.16,78.18,78.06,78.13,66849.0,54.6376,54.6516,54.5677,54.6166,66849.0
2016-01-06 15:30:00,78.14,78.37,78.11,78.25,80269.0,54.6236,54.7844,54.6026,54.7005,80269.0
2016-01-06 15:35:00,78.24,78.44,78.22,78.44,60416.0,54.6935,54.8333,54.6795,54.8333,60416.0
2016-01-06 15:40:00,78.44,78.45,78.27,78.3,68919.0,54.8333,54.8403,54.7145,54.7354,68919.0
2016-01-06 15:45:00,78.29,78.31,78.18,78.24,89557.0,54.7285,54.7424,54.6516,54.6935,89557.0
2016-01-06 15:50:00,78.25,78.25,78.02,78.06,126802.0,54.7005,54.7005,54.5397,54.5677,126802.0
2016-01-06 15:55:00,78.07,78.14,77.97,78.0,350381.0,54.5747,54.6236,54.5048,54.5257,350381.0
2016-01-07 09:30:00,76.67,76.84,75.95,76.1,204347.0,53.596,53.7148,53.0927,53.1975,204347.0
2016-01-07 09:35:00,76.16,76.57,76.13,76.54,132371.0,53.2395,53.5261,53.2185,53.5051,132371.0
2016-01-07 09:40:00,76.55,76.99,76.51,76.68,140070.0,53.5121,53.8197,53.4841,53.603,140070.0
2016-01-07 09:45:00,76.72,77.0,76.59,76.99,82097.0,53.6309,53.8267,53.5401,53.8197,82097.0
2016-01-07 09:50:00,76.98,77.12,76.81,76.81,52079.0,53.8127,53.9106,53.6939,53.6939,52079.0
2016-01-07 09:55:00,76.79,76.79,76.51,76.55,66550.0,53.6799,53.6799,53.4841,53.5121,66550.0
2016-01-07 10:00:00,76.54,76.57,76.27,76.42,136715.0,53.5051,53.5261,53.3164,53.4212,136715.0
2016-01-07 10:05:00,76.39,76.41,76.11,76.18,107642.0,53.4003,53.4142,53.2045,53.2535,107642.0
2016-01-07 10:10:00,76.19,76.76,76.02,76.68,62358.0,53.2605,53.6589,53.1416,53.603,62358.0
2016-01-07 10:15:00,76.69,76.8,76.54,76.65,90442.0,53.61,53.6869,53.5051,53.582,90442.0
2016-01-07 10:20:00,76.7,76.95,76.6,76.63,85156.0,53.617,53.7917,53.5471,53.568,85156.0
2016-01-07 10:25:00,76.64,76.93,76.64,76.89,39767.0,53.575,53.7777,53.575,53.7498,39767.0
2016-01-07 10:30:00,76.89,77.47,76.84,77.41,84120.0,53.7498,54.1552,53.7148,54.1133,84120.0
2016-01-07 10:35:00,77.41,77.52,77.21,77.21,71031.0,54.1133,54.1902,53.9735,53.9735,71031.0
2016-01-07 10:40:00,77.2,77.27,77.11,77.11,29283.0,53.9665,54.0154,53.9036,53.9036,29283.0
2016-01-07 10:45:00,77.11,77.35,77.09,77.3,25068.0,53.9036,54.0713,53.8896,54.0364,25068.0
2016-01-07 10:50:00,77.31,77.42,77.22,77.41,78403.0,54.0434,54.1203,53.9805,54.1133,78403.0
2016-01-07 10:55:00,77.4,77.82,77.38,77.8,73641.0,54.1063,54.3999,54.0923,54.3859,73641.0
2016-01-07 11:00:00,77.81,78.11,77.69,77.74,41507.0,54.3929,54.6026,54.309,54.344,41507.0
2016-01-07 11:05:00,77.73,77.79,77.5,77.58,60633.0,54.337,54.3789,54.1762,54.2321,60633.0
2016-01-07 11:10:00,77.56,77.56,77.31,77.35,33394.0,54.2181,54.2181,54.0434,54.0713,33394.0
2016-01-07 11:15:00,77.35,77.48,77.28,77.42,36610.0,54.0713,54.1622,54.0224,54.1203,36610.0
2016-01-07 11:20:00,77.41,77.5,77.3,77.35,29578.0,54.1133,54.1762,54.0364,54.0713,29578.0
2016-01-07 11:25:00,77.36,77.67,77.36,77.67,84836.0,54.0783,54.295,54.0783,54.295,84836.0
2016-01-07 11:30:00,77.65,77.74,77.45,77.6,29157.0,54.2811,54.344,54.1413,54.2461,29157.0
2016-01-07 11:35:00,77.58,77.84,77.57,77.81,21637.0,54.2321,54.4139,54.2251,54.3929,21637.0
2016-01-07 11:40:00,77.82,77.97,77.72,77.95,19352.0,54.3999,54.5048,54.33,54.4908,19352.0
2016-01-07 11:45:00,77.94,77.94,77.5,77.67,19326.0,54.4838,54.4838,54.1762,54.295,19326.0
2016-01-07 11:50:00,77.68,77.71,77.48,77.5,24970.0,54.302,54.323,54.1622,54.1762,24970.0
2016-01-07 11:55:00,77.52,77.56,77.38,77.41,29936.0,54.1902,54.2181,54.0923,54.1133,29936.0
2016-01-07 12:00:00,77.39,77.54,77.34,77.34,23763.0,54.0993,54.2042,54.0644,54.0644,23763.0
2016-01-07 12:05:00,77.32,77.36,77.15,77.16,41802.0,54.0504,54.0783,53.9315,53.9385,41802.0
2016-01-07 12:10:00,77.13,77.26,77.07,77.23,22769.0,53.9176,54.0084,53.8756,53.9875,22769.0
2016-01-07 12:15:00,77.21,77.31,77.02,77.05,77343.0,53.9735,54.0434,53.8407,53.8616,77343.0
2016-01-07 12:20:00,77.02,77.1,77.0,77.0,36545.0,53.8407,53.8966,53.8267,53.8267,36545.0
2016-01-07 12:25:00,76.99,77.23,76.99,77.2,51015.0,53.8197,53.9875,53.8197,53.9665,51015.0
2016-01-07 12:30:00,77.23,77.25,77.16,77.17,22856.0,53.9875,54.0014,53.9385,53.9455,22856.0
2016-01-07 12:35:00,77.15,77.15,77.02,77.02,17424.0,53.9315,53.9315,53.8407,53.8407,17424.0
2016-01-07 12:40:00,77.04,77.15,77.04,77.11,37482.0,53.8546,53.9315,53.8546,53.9036,37482.0
2016-01-07 12:45:00,77.13,77.17,76.99,77.03,103337.0,53.9176,53.9455,53.8197,53.8477,103337.0
2016-01-07 12:50:00,77.02,77.02,76.96,76.98,54653.0,53.8407,53.8407,53.7987,53.8127,54653.0
2016-01-07 12:55:00,76.97,77.07,76.9,76.93,50183.0,53.8057,53.8756,53.7568,53.7777,50183.0
2016-01-07 13:00:00,76.9,76.93,76.77,76.78,25203.0,53.7568,53.7777,53.6659,53.6729,25203.0
2016-01-07 13:05:00,76.75,76.76,76.56,76.59,33469.0,53.6519,53.6589,53.5191,53.5401,33469.0
2016-01-07 13:10:00,76.6,76.71,76.55,76.7,49880.0,53.5471,53.624,53.5121,53.617,49880.0
2016-01-07 13:15:00,76.69,76.69,76.41,76.41,39024.0,53.61,53.61,53.4142,53.4142,39024.0
2016-01-07 13:20:00,76.4,76.42,76.31,76.38,33375.0,53.4073,53.4212,53.3443,53.3933,33375.0
2016-01-07 13:25:00,76.39,76.5,76.38,76.45,33874.0,53.4003,53.4772,53.3933,53.4422,33874.0
2016-01-07 13:30:00,76.42,76.43,76.16,76.27,32760.0,53.4212,53.4282,53.2395,53.3164,32760.0
2016-01-07 13:35:00,76.3,76.34,76.07,76.22,57434.0,53.3373,53.3653,53.1766,53.2814,57434.0
2016-01-07 13:40:00,76.22,76.31,76.09,76.29,31922.0,53.2814,53.3443,53.1905,53.3304,31922.0
2016-01-07 13:45:00,76.28,76.48,76.28,76.48,31492.0,53.3234,53.4632,53.3234,53.4632,31492.0
2016-01-07 13:50:00,76.48,76.56,76.43,76.45,24497.0,53.4632,53.5191,53.4282,53.4422,24497.0
2016-01-07 13:55:00,76.44,76.56,76.29,76.33,27514.0,53.4352,53.5191,53.3304,53.3583,27514.0
2016-01-07 14:00:00,76.33,76.59,76.31,76.42,106571.0,53.3583,53.5401,53.3443,53.4212,106571.0
2016-01-07 14:05:00,76.41,76.54,76.36,76.45,22188.0,53.4142,53.5051,53.3793,53.4422,22188.0
2016-01-07 14:10:00,76.46,76.65,76.39,76.52,37092.0,53.4492,53.582,53.4003,53.4911,37092.0
2016-01-07 14:15:00,76.54,76.76,76.51,76.74,25204.0,53.5051,53.6589,53.4841,53.6449,25204.0
2016-01-07 14:20:00,76.74,76.75,76.57,76.63,41113.0,53.6449,53.6519,53.5261,53.568,41113.0
2016-01-07 14:25:00,76.63,76.66,76.48,76.49,28318.0,53.568,53.589,53.4632,53.4702,28318.0
2016-01-07 14:30:00,76.48,76.63,76.43,76.53,26762.0,53.4632,53.568,53.4282,53.4981,26762.0
2016-01-07 14:35:00,76.51,76.74,76.42,76.63,67060.0,53.4841,53.6449,53.4212,53.568,67060.0
2016-01-07 14:40:00,76.64,76.77,76.58,76.73,120375.0,53.575,53.6659,53.5331,53.6379,120375.0
2016-01-07 14:45:00,76.74,76.89,76.7,76.88,62616.0,53.6449,53.7498,53.617,53.7428,62616.0
2016-01-07 14:50:00,76.88,76.88,76.71,76.71,85207.0,53.7428,53.7428,53.624,53.624,85207.0
2016-01-07 14:55:00,76.73,76.76,76.39,76.39,67706.0,53.6379,53.6589,53.4003,53.4003,67706.0
2016-01-07 15:00:00,76.39,76.44,76.26,76.28,88331.0,53.4003,53.4352,53.3094,53.3234,88331.0
2016-01-07 15:05:00,76.3,76.5,76.28,76.5,32879.0,53.3373,53.4772,53.3234,53.4772,32879.0
2016-01-07 15:10:00,76.5,76.57,76.37,76.47,78562.0,53.4772,53.5261,53.3863,53.4562,78562.0
2016-01-07 15:15:00,76.47,76.51,76.34,76.39,75971.0,53.4562,53.4841,53.3653,53.4003,75971.0
2016-01-07 15:20:00,76.38,76.43,76.26,76.28,154278.0,53.3933,53.4282,53.3094,53.3234,154278.0
2016-01-07 15:25:00,76.3,76.31,76.1,76.19,90534.0,53.3373,53.3443,53.1975,53.2605,90534.0
2016-01-07 15:30:00,76.15,76.31,76.15,76.31,147594.0,53.2325,53.3443,53.2325,53.3443,147594.0
2016-01-07 15:35:00,76.31,76.61,76.24,76.56,62519.0,53.3443,53.5541,53.2954,53.5191,62519.0
2016-01-07 15:40:00,76.55,76.59,76.36,76.37,75181.0,53.5121,53.5401,53.3793,53.3863,75181.0
2016-01-07 15:45:00,76.38,76.52,76.31,76.46,180472.0,53.3933,53.4911,53.3443,53.4492,180472.0
2016-01-07 15:50:00,76.46,76.52,76.42,76.49,149904.0,53.4492,53.4911,53.4212,53.4702,149904.0
2016-01-07 15:55:00,76.49,76.54,76.4,76.42,338328.0,53.4702,53.5051,53.4073,53.4212,338328.0
2016-01-08 09:30:00,76.92,77.18,76.58,77.06,69011.0,53.7708,53.9525,53.5331,53.8686,69011.0
2016-01-08 09:35:00,77.08,77.11,76.55,76.56,74518.0,53.8826,53.9036,53.5121,53.5191,74518.0
2016-01-08 09:40:00,76.58,76.6,76.37,76.46,67188.0,53.5331,53.5471,53.3863,53.4492,67188.0
2016-01-08 09:45:00,76.46,76.89,76.4,76.76,37661.0,53.4492,53.7498,53.4073,53.6589,37661.0
2016-01-08 09:50:00,76.74,76.77,76.38,76.49,88772.0,53.6449,53.6659,53.3933,53.4702,88772.0
2016-01-08 09:55:00,76.49,76.55,76.32,76.51,80227.0,53.4702,53.5121,53.3513,53.4841,80227.0
2016-01-08 10:00:00,76.51,76.52,76.11,76.2,119280.0,53.4841,53.4911,53.2045,53.2674,119280.0
2016-01-08 10:05:00,76.15,76.21,75.96,76.12,134445.0,53.2325,53.2744,53.0997,53.2115,134445.0
2016-01-08 10:10:00,76.08,76.25,76.02,76.08,129761.0,53.1836,53.3024,53.1416,53.1836,129761.0
2016-01-08 10:15:00,76.04,76.5,76.04,76.34,84415.0,53.1556,53.4772,53.1556,53.3653,84415.0
2016-01-08 10:20:00,76.3,76.35,76.15,76.3,26566.0,53.3373,53.3723,53.2325,53.3373,26566.0
2016-01-08 10:25:00,76.3,76.72,76.3,76.64,81886.0,53.3373,53.6309,53.3373,53.575,81886.0
2016-01-08 10:30:00,76.66,76.83,76.6,76.7,104177.0,53.589,53.7078,53.5471,53.617,104177.0
2016-01-08 10:35:00,76.68,76.85,76.6,76.6,31676.0,53.603,53.7218,53.5471,53.5471,31676.0
2016-01-08 10:40:00,76.57,76.59,76.42,76.52,35534.0,53.5261,53.5401,53.4212,53.4911,35534.0
2016-01-08 10:45:00,76.5,76.76,76.45,76.58,114873.0,53.4772,53.6589,53.4422,53.5331,114873.0
2016-01-08 10:50:00,76.54,76.56,76.25,76.28,52854.0,53.5051,53.5191,53.3024,53.3234,52854.0
2016-01-08 10:55:00,76.28,76.55,76.2,76.25,38117.0,53.3234,53.5121,53.2674,53.3024,38117.0
2016-01-08 11:00:00,76.26,76.52,76.25,76.42,27242.0,53.3094,53.4911,53.3024,53.4212,27242.0
2016-01-08 11:05:00,76.44,76.53,76.3,76.52,26087.0,53.4352,53.4981,53.3373,53.4911,26087.0
2016-01-08 11:10:00,76.53,76.54,76.34,76.34,31034.0,53.4981,53.5051,53.3653,53.3653,31034.0
2016-01-08 11:15:00,76.34,76.4,76.28,76.3,17736.0,53.3653,53.4073,53.3234,53.3373,17736.0
2016-01-08 11:20:00,76.28,76.33,76.04,76.06,104577.0,53.3234,53.3583,53.1556,53.1696,104577.0
2016-01-08 11:25:00,76.06,76.06,75.85,76.0,55703.0,53.1696,53.1696,53.0228,53.1276,55703.0
2016-01-08 11:30:00,75.99,76.0,75.55,75.78,166503.0,53.1206,53.1276,52.8131,52.9738,166503.0
2016-01-08 11:35:00,75.79,75.86,75.7,75.7,59555.0,52.9808,53.0298,52.9179,52.9179,59555.0
2016-01-08 11:40:00,75.7,75.91,75.6,75.89,65240.0,52.9179,53.0647,52.848,53.0507,65240.0
2016-01-08 11:45:00,75.9,76.1,75.85,76.06,60311.0,53.0577,53.1975,53.0228,53.1696,60311.0
2016-01-08 11:50:00,76.06,76.17,75.95,76.1,31117.0,53.1696,53.2465,53.0927,53.1975,31117.0
2016-01-08 11:55:00,76.1,76.27,76.05,76.19,79627.0,53.1975,53.3164,53.1626,53.2605,79627.0
2016-01-08 12:00:00,76.19,76.24,75.98,76.04,34862.0,53.2605,53.2954,53.1137,53.1556,34862.0
2016-01-08 12:05:00,76.05,76.12,76.03,76.06,48839.0,53.1626,53.2115,53.1486,53.1696,48839.0
2016-01-08 12:10:00,76.04,76.11,76.02,76.1,24958.0,53.1556,53.2045,53.1416,53.1975,24958.0
2016-01-08 12:15:00,76.12,76.33,76.06,76.31,56521.0,53.2115,53.3583,53.1696,53.3443,56521.0
2016-01-08 12:20:00,76.31,76.49,76.27,76.31,45443.0,53.3443,53.4702,53.3164,53.3443,45443.0
2016-01-08 12:25:00,76.31,76.32,76.25,76.32,45470.0,53.3443,53.3513,53.3024,53.3513,45470.0
2016-01-08 12:30:00,76.3,76.3,76.12,76.12,25338.0,53.3373,53.3373,53.2115,53.2115,25338.0
2016-01-08 12:35:00,76.12,76.18,76.08,76.08,31892.0,53.2115,53.2535,53.1836,53.1836,31892.0
2016-01-08 12:40:00,76.09,76.14,76.01,76.1,20104.0,53.1905,53.2255,53.1346,53.1975,20104.0
2016-01-08 12:45:00,76.08,76.27,76.06,76.21,29144.0,53.1836,53.3164,53.1696,53.2744,29144.0
2016-01-08 12:50:00,76.21,76.21,75.99,76.06,46016.0,53.2744,53.2744,53.1206,53.1696,46016.0
2016-01-08 12:55:00,76.04,76.11,76.0,76.03,67766.0,53.1556,53.2045,53.1276,53.1486,67766.0
2016-01-08 13:00:00,76.03,76.15,75.98,76.06,126282.0,53.1486,53.2325,53.1137,53.1696,126282.0
2016-01-08 13:05:00,76.06,76.07,75.86,75.95,43312.0,53.1696,53.1766,53.0298,53.0927,43312.0
2016-01-08 13:10:00,75.94,75.97,75.8,75.83,34776.0,53.0857,53.1067,52.9878,53.0088,34776.0
2016-01-08 13:15:00,75.82,75.91,75.78,75.9,22145.0,53.0018,53.0647,52.9738,53.0577,22145.0
2016-01-08 13:20:00,75.88,75.9,75.78,75.8,63702.0,53.0437,53.0577,52.9738,52.9878,63702.0
2016-01-08 13:25:00,75.78,75.94,75.76,75.83,44369.0,52.9738,53.0857,52.9599,53.0088,44369.0
2016-01-08 13:30:00,75.83,75.92,75.82,75.85,32539.0,53.0088,53.0717,53.0018,53.0228,32539.0
2016-01-08 13:35:00,75.85,76.06,75.85,75.99,97894.0,53.0228,53.1696,53.0228,53.1206,97894.0
2016-01-08 13:40:00,75.99,76.01,75.82,75.89,42904.0,53.1206,53.1346,53.0018,53.0507,42904.0
2016-01-08 13:45:00,75.87,75.88,75.7,75.7,26023.0,53.0368,53.0437,52.9179,52.9179,26023.0
2016-01-08 13:50:00,75.73,75.99,75.73,75.9,36437.0,52.9389,53.1206,52.9389,53.0577,36437.0
2016-01-08 13:55:00,75.91,76.0,75.91,75.98,29590.0,53.0647,53.1276,53.0647,53.1137,29590.0
2016-01-08 14:00:00,75.98,76.22,75.96,76.19,39820.0,53.1137,53.2814,53.0997,53.2605,39820.0
2016-01-08 14:05:00,76.2,76.27,76.19,76.23,38791.0,53.2674,53.3164,53.2605,53.2884,38791.0
2016-01-08 14:10:00,76.23,76.23,76.04,76.04,42701.0,53.2884,53.2884,53.1556,53.1556,42701.0
2016-01-08 14:15:00,76.02,76.17,75.97,76.15,26190.0,53.1416,53.2465,53.1067,53.2325,26190.0
2016-01-08 14:20:00,76.14,76.17,76.06,76.11,36515.0,53.2255,53.2465,53.1696,53.2045,36515.0
2016-01-08 14:25:00,76.09,76.1,75.98,76.07,33579.0,53.1905,53.1975,53.1137,53.1766,33579.0
2016-01-08 14:30:00,76.06,76.12,75.89,75.92,52222.0,53.1696,53.2115,53.0507,53.0717,52222.0
2016-01-08 14:35:00,75.91,75.93,75.85,75.89,45827.0,53.0647,53.0787,53.0228,53.0507,45827.0
2016-01-08 14:40:00,75.88,76.19,75.83,76.19,71285.0,53.0437,53.2605,53.0088,53.2605,71285.0
2016-01-08 14:45:00,76.16,76.28,76.13,76.19,25777.0,53.2395,53.3234,53.2185,53.2605,25777.0
2016-01-08 14:50:00,76.18,76.27,76.12,76.26,27066.0,53.2535,53.3164,53.2115,53.3094,27066.0
2016-01-08 14:55:00,76.25,76.27,76.07,76.12,24383.0,53.3024,53.3164,53.1766,53.2115,24383.0
2016-01-08 15:00:00,76.12,76.27,76.09,76.24,31914.0,53.2115,53.3164,53.1905,53.2954,31914.0
2016-01-08 15:05:00,76.24,76.26,76.14,76.2,35954.0,53.2954,53.3094,53.2255,53.2674,35954.0
2016-01-08 15:10:00,76.19,76.22,75.98,76.02,38174.0,53.2605,53.2814,53.1137,53.1416,38174.0
2016-01-08 15:15:00,76.03,76.15,75.97,75.98,54404.0,53.1486,53.2325,53.1067,53.1137,54404.0
2016-01-08 15:20:00,75.98,76.07,75.9,76.01,85070.0,53.1137,53.1766,53.0577,53.1346,85070.0
2016-01-08 15:25:00,76.03,76.1,75.8,75.87,102033.0,53.1486,53.1975,52.9878,53.0368,102033.0
2016-01-08 15:30:00,75.86,75.87,75.67,75.67,67361.0,53.0298,53.0368,52.8969,52.8969,67361.0
2016-01-08 15:35:00,75.67,75.74,75.59,75.6,92182.0,52.8969,52.9459,52.841,52.848,92182.0
2016-01-08 15:40:00,75.6,75.69,75.47,75.58,57959.0,52.848,52.9109,52.7571,52.834,57959.0
2016-01-08 15:45:00,75.55,75.61,75.43,75.45,134090.0,52.8131,52.855,52.7292,52.7432,134090.0
2016-01-08 15:50:00,75.45,75.53,75.2,75.25,102453.0,52.7432,52.7991,52.5684,52.6033,102453.0
2016-01-08 15:55:00,75.24,75.38,75.15,75.2,449825.0,52.5964,52.6942,52.5334,52.5684,449825.0
2016-01-11 09:30:00,75.86,76.55,75.76,76.46,138622.0,53.0298,53.5121,52.9599,53.4492,138622.0
2016-01-11 09:35:00,76.5,77.28,76.4,77.23,171499.0,53.4772,54.0224,53.4073,53.9875,171499.0
2016-01-11 09:40:00,77.16,77.51,76.6,76.91,159920.0,53.9385,54.1832,53.5471,53.7638,159920.0
2016-01-11 09:45:00,76.89,77.11,76.74,76.78,129529.0,53.7498,53.9036,53.6449,53.6729,129529.0
2016-01-11 09:50:00,76.76,76.85,76.27,76.33,120526.0,53.6589,53.7218,53.3164,53.3583,120526.0
2016-01-11 09:55:00,76.33,76.4,76.08,76.31,43509.0,53.3583,53.4073,53.1836,53.3443,43509.0
2016-01-11 10:00:00,76.31,76.31,75.96,76.01,60293.0,53.3443,53.3443,53.0997,53.1346,60293.0
2016-01-11 10:05:00,76.01,76.01,75.72,75.85,31670.0,53.1346,53.1346,52.9319,53.0228,31670.0
2016-01-11 10:10:00,75.87,76.34,75.86,76.11,59095.0,53.0368,53.3653,53.0298,53.2045,59095.0
2016-01-11 10:15:00,76.08,76.37,75.9,76.37,53580.0,53.1836,53.3863,53.0577,53.3863,53580.0
2016-01-11 10:20:00,76.35,76.66,76.33,76.58,32557.0,53.3723,53.589,53.3583,53.5331,32557.0
2016-01-11 10:25:00,76.52,76.54,76.14,76.27,58436.0,53.4911,53.5051,53.2255,53.3164,58436.0
2016-01-11 10:30:00,76.27,76.8,76.27,76.76,29783.0,53.3164,53.6869,53.3164,53.6589,29783.0
2016-01-11 10:35:00,76.79,76.85,76.48,76.55,78350.0,53.6799,53.7218,53.4632,53.5121,78350.0
2016-01-11 10:40:00,76.56,76.66,76.35,76.38,52369.0,53.5191,53.589,53.3723,53.3933,52369.0
2016-01-11 10:45:00,76.37,76.37,75.89,76.03,62297.0,53.3863,53.3863,53.0507,53.1486,62297.0
2016-01-11 10:50:00,76.0,76.02,75.71,75.8,32563.0,53.1276,53.1416,52.9249,52.9878,32563.0
2016-01-11 10:55:00,75.76,75.76,75.51,75.71,21103.0,52.9599,52.9599,52.7851,52.9249,21103.0
2016-01-11 11:00:00,75.7,75.7,75.47,75.47,34426.0,52.9179,52.9179,52.7571,52.7571,34426.0
2016-01-11 11:05:00,75.46,75.58,75.41,75.56,34644.0,52.7501,52.834,52.7152,52.8201,34644.0
2016-01-11 11:10:00,75.57,75.9,75.56,75.7,42492.0,52.827,53.0577,52.8201,52.9179,42492.0
2016-01-11 11:15:00,75.7,75.87,75.7,75.75,20986.0,52.9179,53.0368,52.9179,52.9529,20986.0
2016-01-11 11:20:00,75.73,75.86,75.72,75.82,24336.0,52.9389,53.0298,52.9319,53.0018,24336.0
2016-01-11 11:25:00,75.82,75.85,75.7,75.82,21667.0,53.0018,53.0228,52.9179,53.0018,21667.0
2016-01-11 11:30:00,75.8,75.83,75.64,75.75,21991.0,52.9878,53.0088,52.876,52.9529,21991.0
2016-01-11 11:35:00,75.74,76.0,75.72,75.98,26433.0,52.9459,53.1276,52.9319,53.1137,26433.0
2016-01-11 11:40:00,76.0,76.13,75.82,75.86,29306.0,53.1276,53.2185,53.0018,53.0298,29306.0
2016-01-11 11:45:00,75.86,75.95,75.81,75.88,18058.0,53.0298,53.0927,52.9948,53.0437,18058.0
2016-01-11 11:50:00,75.9,76.05,75.89,75.98,16496.0,53.0577,53.1626,53.0507,53.1137,16496.0
2016-01-11 11:55:00,75.97,76.04,75.83,75.94,15527.0,53.1067,53.1556,53.0088,53.0857,15527.0
2016-01-11 12:00:00,75.95,75.96,75.64,75.7,21708.0,53.0927,53.0997,52.876,52.9179,21708.0
2016-01-11 12:05:00,75.69,75.69,75.39,75.46,23232.0,52.9109,52.9109,52.7012,52.7501,23232.0
2016-01-11 12:10:00,75.47,75.51,75.31,75.35,23142.0,52.7571,52.7851,52.6453,52.6733,23142.0
2016-01-11 12:15:00,75.35,75.46,75.14,75.19,25929.0,52.6733,52.7501,52.5265,52.5614,25929.0
2016-01-11 12:20:00,75.19,75.2,75.04,75.08,24543.0,52.5614,52.5684,52.4565,52.4845,24543.0
2016-01-11 12:25:00,75.07,75.07,74.87,74.93,49751.0,52.4775,52.4775,52.3377,52.3797,49751.0
2016-01-11 12:30:00,74.92,75.03,74.91,75.0,27302.0,52.3727,52.4496,52.3657,52.4286,27302.0
2016-01-11 12:35:00,74.99,75.13,74.94,74.94,26835.0,52.4216,52.5195,52.3866,52.3866,26835.0
2016-01-11 12:40:00,74.94,75.02,74.88,74.98,13973.0,52.3866,52.4426,52.3447,52.4146,13973.0
2016-01-11 12:45:00,74.98,75.05,74.95,75.01,20479.0,52.4146,52.4635,52.3936,52.4356,20479.0
2016-01-11 12:50:00,75.0,75.08,74.87,74.87,18521.0,52.4286,52.4845,52.3377,52.3377,18521.0
2016-01-11 12:55:00,74.86,74.99,74.86,74.97,17241.0,52.3307,52.4216,52.3307,52.4076,17241.0
2016-01-11 13:00:00,74.99,75.05,74.82,74.98,17598.0,52.4216,52.4635,52.3028,52.4146,17598.0
2016-01-11 13:05:00,74.97,75.06,74.93,75.01,15676.0,52.4076,52.4705,52.3797,52.4356,15676.0
2016-01-11 13:10:00,74.98,75.0,74.57,74.62,35375.0,52.4146,52.4286,52.128,52.1629,35375.0
2016-01-11 13:15:00,74.6,74.76,74.55,74.75,17584.0,52.149,52.2608,52.114,52.2538,17584.0
2016-01-11 13:20:00,74.78,74.86,74.75,74.81,19519.0,52.2748,52.3307,52.2538,52.2958,19519.0
2016-01-11 13:25:00,74.8,74.8,74.63,74.65,26208.0,52.2888,52.2888,52.1699,52.1839,26208.0
2016-01-11 13:30:00,74.6,74.74,74.57,74.63,26489.0,52.149,52.2468,52.128,52.1699,26489.0
2016-01-11 13:35:00,74.64,74.66,74.5,74.63,21683.0,52.1769,52.1909,52.0791,52.1699,21683.0
2016-01-11 13:40:00,74.64,74.67,74.54,74.54,27946.0,52.1769,52.1979,52.107,52.107,27946.0
2016-01-11 13:45:00,74.55,74.63,74.49,74.53,26458.0,52.114,52.1699,52.0721,52.1,26458.0
2016-01-11 13:50:00,74.55,74.58,74.45,74.54,31469.0,52.114,52.135,52.0441,52.107,31469.0
2016-01-11 13:55:00,74.53,74.62,74.5,74.55,22219.0,52.1,52.1629,52.0791,52.114,22219.0
2016-01-11 14:00:00,74.56,74.64,74.37,74.64,29722.0,52.121,52.1769,51.9882,52.1769,29722.0
2016-01-11 14:05:00,74.59,74.76,74.58,74.73,26565.0,52.142,52.2608,52.135,52.2398,26565.0
2016-01-11 14:10:00,74.74,75.0,74.73,74.77,22911.0,52.2468,52.4286,52.2398,52.2678,22911.0
2016-01-11 14:15:00,74.75,75.02,74.74,74.97,29836.0,52.2538,52.4426,52.2468,52.4076,29836.0
2016-01-11 14:20:00,74.98,75.16,74.84,75.12,19096.0,52.4146,52.5404,52.3167,52.5125,19096.0
2016-01-11 14:25:00,75.14,75.27,75.07,75.22,36190.0,52.5265,52.6173,52.4775,52.5824,36190.0
2016-01-11 14:30:00,75.22,75.29,75.14,75.23,29747.0,52.5824,52.6313,52.5265,52.5894,29747.0
2016-01-11 14:35:00,75.24,75.43,75.21,75.43,19437.0,52.5964,52.7292,52.5754,52.7292,19437.0
2016-01-11 14:40:00,75.4,75.55,75.35,75.52,28929.0,52.7082,52.8131,52.6733,52.7921,28929.0
2016-01-11 14:45:00,75.49,75.54,75.4,75.44,28682.0,52.7711,52.8061,52.7082,52.7362,28682.0
2016-01-11 14:50:00,75.45,75.45,75.25,75.26,33610.0,52.7432,52.7432,52.6033,52.6103,33610.0
2016-01-11 14:55:00,75.24,75.37,75.24,75.35,27960.0,52.5964,52.6872,52.5964,52.6733,27960.0
2016-01-11 15:00:00,75.35,75.49,75.34,75.36,50027.0,52.6733,52.7711,52.6663,52.6802,50027.0
2016-01-11 15:05:00,75.36,75.36,75.11,75.19,35061.0,52.6802,52.6802,52.5055,52.5614,35061.0
2016-01-11 15:10:00,75.15,75.15,75.01,75.05,22873.0,52.5334,52.5334,52.4356,52.4635,22873.0
2016-01-11 15:15:00,75.01,75.05,74.91,75.04,26559.0,52.4356,52.4635,52.3657,52.4565,26559.0
2016-01-11 15:20:00,75.04,75.39,74.97,75.39,43191.0,52.4565,52.7012,52.4076,52.7012,43191.0
2016-01-11 15:25:00,75.38,75.73,75.34,75.65,46251.0,52.6942,52.9389,52.6663,52.883,46251.0
2016-01-11 15:30:00,75.66,76.0,75.65,75.98,46499.0,52.89,53.1276,52.883,53.1137,46499.0
2016-01-11 15:35:00,75.98,76.36,75.98,76.28,56454.0,53.1137,53.3793,53.1137,53.3234,56454.0
2016-01-11 15:40:00,76.25,76.41,76.14,76.37,91836.0,53.3024,53.4142,53.2255,53.3863,91836.0
2016-01-11 15:45:00,76.39,76.42,75.88,75.95,85423.0,53.4003,53.4212,53.0437,53.0927,85423.0
2016-01-11 15:50:00,75.97,76.22,75.97,76.2,74214.0,53.1067,53.2814,53.1067,53.2674,74214.0
2016-01-11 15:55:00,76.21,76.29,76.1,76.14,215869.0,53.2744,53.3304,53.1975,53.2255,215869.0
2016-01-12 09:30:00,76.71,77.33,76.32,77.33,110551.0,53.624,54.0574,53.3513,54.0574,110551.0
2016-01-12 09:35:00,77.3,77.77,77.1,77.77,49784.0,54.0364,54.3649,53.8966,54.3649,49784.0
2016-01-12 09:40:00,77.75,77.97,77.61,77.92,88350.0,54.351,54.5048,54.2531,54.4698,88350.0
2016-01-12 09:45:00,77.97,78.11,77.8,77.83,87528.0,54.5048,54.6026,54.3859,54.4069,87528.0
2016-01-12 09:50:00,77.79,77.82,77.32,77.43,47193.0,54.3789,54.3999,54.0504,54.1273,47193.0
2016-01-12 09:55:00,77.34,77.59,77.27,77.32,51664.0,54.0644,54.2391,54.0154,54.0504,51664.0
2016-01-12 10:00:00,77.25,77.47,77.18,77.32,66060.0,54.0014,54.1552,53.9525,54.0504,66060.0
2016-01-12 10:05:00,77.34,77.48,76.99,77.09,38796.0,54.0644,54.1622,53.8197,53.8896,38796.0
2016-01-12 10:10:00,77.06,77.42,77.01,77.01,38315.0,53.8686,54.1203,53.8337,53.8337,38315.0
2016-01-12 10:15:00,77.02,77.13,76.69,76.99,42485.0,53.8407,53.9176,53.61,53.8197,42485.0
2016-01-12 10:20:00,76.98,77.01,76.55,76.59,37941.0,53.8127,53.8337,53.5121,53.5401,37941.0
2016-01-12 10:25:00,76.61,76.9,76.58,76.81,35431.0,53.5541,53.7568,53.5331,53.6939,35431.0
2016-01-12 10:30:00,76.83,77.07,76.8,76.9,59270.0,53.7078,53.8756,53.6869,53.7568,59270.0
2016-01-12 10:35:00,76.83,76.94,76.58,76.62,34305.0,53.7078,53.7847,53.5331,53.561,34305.0
2016-01-12 10:40:00,76.59,76.77,76.46,76.6,44377.0,53.5401,53.6659,53.4492,53.5471,44377.0
2016-01-12 10:45:00,76.54,76.56,76.41,76.44,38926.0,53.5051,53.5191,53.4142,53.4352,38926.0
2016-01-12 10:50:00,76.42,76.5,76.28,76.39,44508.0,53.4212,53.4772,53.3234,53.4003,44508.0
2016-01-12 10:55:00,76.38,76.45,76.32,76.38,28884.0,53.3933,53.4422,53.3513,53.3933,28884.0
2016-01-12 11:00:00,76.38,76.64,76.26,76.5,39107.0,53.3933,53.575,53.3094,53.4772,39107.0
2016-01-12 11:05:00,76.5,76.5,76.22,76.31,19708.0,53.4772,53.4772,53.2814,53.3443,19708.0
2016-01-12 11:10:00,76.27,76.35,76.16,76.29,39750.0,53.3164,53.3723,53.2395,53.3304,39750.0
2016-01-12 11:15:00,76.29,76.46,76.23,76.33,33285.0,53.3304,53.4492,53.2884,53.3583,33285.0
2016-01-12 11:20:00,76.34,76.35,76.14,76.22,39618.0,53.3653,53.3723,53.2255,53.2814,39618.0
2016-01-12 11:25:00,76.22,76.28,76.14,76.28,49834.0,53.2814,53.3234,53.2255,53.3234,49834.0
2016-01-12 11:30:00,76.25,76.26,76.11,76.19,39493.0,53.3024,53.3094,53.2045,53.2605,39493.0
2016-01-12 11:35:00,76.19,76.2,76.0,76.06,77539.0,53.2605,53.2674,53.1276,53.1696,77539.0
2016-01-12 11:40:00,76.03,76.35,76.03,76.25,29689.0,53.1486,53.3723,53.1486,53.3024,29689.0
2016-01-12 11:45:00,76.24,76.42,76.02,76.41,33603.0,53.2954,53.4212,53.1416,53.4142,33603.0
2016-01-12 11:50:00,76.39,76.52,76.34,76.44,36384.0,53.4003,53.4911,53.3653,53.4352,36384.0
2016-01-12 11:55:00,76.43,76.5,76.2,76.28,36851.0,53.4282,53.4772,53.2674,53.3234,36851.0
2016-01-12 12:00:00,76.31,76.67,76.3,76.65,19533.0,53.3443,53.596,53.3373,53.582,19533.0
2016-01-12 12:05:00,76.64,76.69,76.55,76.55,19989.0,53.575,53.61,53.5121,53.5121,19989.0
2016-01-12 12:10:00,76.56,76.56,76.25,76.34,20833.0,53.5191,53.5191,53.3024,53.3653,20833.0
2016-01-12 12:15:00,76.31,76.34,76.07,76.08,18801.0,53.3443,53.3653,53.1766,53.1836,18801.0
2016-01-12 12:20:00,76.07,76.18,76.01,76.04,46736.0,53.1766,53.2535,53.1346,53.1556,46736.0
2016-01-12 12:25:00,76.03,76.28,76.03,76.15,32859.0,53.1486,53.3234,53.1486,53.2325,32859.0
2016-01-12 12:30:00,76.15,76.25,76.04,76.12,42898.0,53.2325,53.3024,53.1556,53.2115,42898.0
2016-01-12 12:35:00,76.11,76.2,76.01,76.16,49922.0,53.2045,53.2674,53.1346,53.2395,49922.0
2016-01-12 12:40:00,76.17,76.17,76.01,76.11,39999.0,53.2465,53.2465,53.1346,53.2045,39999.0
2016-01-12 12:45:00,76.1,76.51,76.08,76.33,49585.0,53.1975,53.4841,53.1836,53.3583,49585.0
2016-01-12 12:50:00,76.33,76.4,76.1,76.24,23300.0,53.3583,53.4073,53.1975,53.2954,23300.0
2016-01-12 12:55:00,76.24,76.26,76.0,76.02,31708.0,53.2954,53.3094,53.1276,53.1416,31708.0
2016-01-12 13:00:00,76.01,76.27,76.01,76.14,41325.0,53.1346,53.3164,53.1346,53.2255,41325.0
2016-01-12 13:05:00,76.09,76.2,76.04,76.19,23514.0,53.1905,53.2674,53.1556,53.2605,23514.0
2016-01-12 13:10:00,76.17,76.61,76.13,76.55,29240.0,53.2465,53.5541,53.2185,53.5121,29240.0
2016-01-12 13:15:00,76.55,76.57,76.41,76.48,23050.0,53.5121,53.5261,53.4142,53.4632,23050.0
2016-01-12 13:20:00,76.48,76.5,76.33,76.37,19966.0,53.4632,53.4772,53.3583,53.3863,19966.0
2016-01-12 13:25:00,76.36,76.38,76.17,76.19,30075.0,53.3793,53.3933,53.2465,53.2605,30075.0
2016-01-12 13:30:00,76.16,76.35,76.12,76.34,52484.0,53.2395,53.3723,53.2115,53.3653,52484.0
2016-01-12 13:35:00,76.34,76.65,76.34,76.56,39461.0,53.3653,53.582,53.3653,53.5191,39461.0
2016-01-12 13:40:00,76.55,76.74,76.47,76.74,30075.0,53.5121,53.6449,53.4562,53.6449,30075.0
2016-01-12 13:45:00,76.72,76.8,76.55,76.75,29305.0,53.6309,53.6869,53.5121,53.6519,29305.0
2016-01-12 13:50:00,76.76,76.89,76.65,76.66,37771.0,53.6589,53.7498,53.582,53.589,37771.0
2016-01-12 13:55:00,76.66,76.71,76.57,76.62,34578.0,53.589,53.624,53.5261,53.561,34578.0
2016-01-12 14:00:00,76.61,76.65,76.46,76.49,50405.0,53.5541,53.582,53.4492,53.4702,50405.0
2016-01-12 14:05:00,76.47,76.63,76.39,76.59,43377.0,53.4562,53.568,53.4003,53.5401,43377.0
2016-01-12 14:10:00,76.59,76.94,76.58,76.69,41783.0,53.5401,53.7847,53.5331,53.61,41783.0
2016-01-12 14:15:00,76.68,76.68,76.43,76.43,24706.0,53.603,53.603,53.4282,53.4282,24706.0
2016-01-12 14:20:00,76.39,76.86,76.36,76.86,39498.0,53.4003,53.7288,53.3793,53.7288,39498.0
2016-01-12 14:25:00,76.85,77.01,76.8,76.89,127741.0,53.7218,53.8337,53.6869,53.7498,127741.0
2016-01-12 14:30:00,76.89,77.16,76.86,77.16,33662.0,53.7498,53.9385,53.7288,53.9385,33662.0
2016-01-12 14:35:00,77.17,77.24,77.04,77.2,72160.0,53.9455,53.9945,53.8546,53.9665,72160.0
2016-01-12 14:40:00,77.23,77.25,77.06,77.15,88929.0,53.9875,54.0014,53.8686,53.9315,88929.0
2016-01-12 14:45:00,77.15,77.26,77.09,77.09,59841.0,53.9315,54.0084,53.8896,53.8896,59841.0
2016-01-12 14:50:00,77.09,77.42,77.02,77.38,63898.0,53.8896,54.1203,53.8407,54.0923,63898.0
2016-01-12 14:55:00,77.4,77.7,77.36,77.67,49793.0,54.1063,54.316,54.0783,54.295,49793.0
2016-01-12 15:00:00,77.64,77.67,77.26,77.37,39408.0,54.2741,54.295,54.0084,54.0853,39408.0
2016-01-12 15:05:00,77.35,77.55,77.33,77.41,43730.0,54.0713,54.2112,54.0574,54.1133,43730.0
2016-01-12 15:10:00,77.41,77.71,77.38,77.62,60652.0,54.1133,54.323,54.0923,54.2601,60652.0
2016-01-12 15:15:00,77.62,78.01,77.61,77.99,72418.0,54.2601,54.5327,54.2531,54.5187,72418.0
2016-01-12 15:20:00,77.98,78.38,77.98,78.38,80564.0,54.5117,54.7914,54.5117,54.7914,80564.0
2016-01-12 15:25:00,78.36,78.36,77.9,77.94,80853.0,54.7774,54.7774,54.4558,54.4838,80853.0
2016-01-12 15:30:00,77.91,77.92,77.65,77.75,75237.0,54.4628,54.4698,54.2811,54.351,75237.0
2016-01-12 15:35:00,77.76,78.01,77.58,77.58,80490.0,54.358,54.5327,54.2321,54.2321,80490.0
2016-01-12 15:40:00,77.59,77.77,77.44,77.77,108966.0,54.2391,54.3649,54.1343,54.3649,108966.0
2016-01-12 15:45:00,77.75,77.82,77.55,77.65,128046.0,54.351,54.3999,54.2112,54.2811,128046.0
2016-01-12 15:50:00,77.64,77.69,77.55,77.62,137316.0,54.2741,54.309,54.2112,54.2601,137316.0
2016-01-12 15:55:00,77.62,78.02,77.57,77.83,304581.0,54.2601,54.5397,54.2251,54.4069,304581.0
2016-01-13 09:30:00,78.91,78.93,78.07,78.23,181841.0,55.1619,55.1758,54.5747,54.6865,181841.0
2016-01-13 09:35:00,78.19,78.45,77.95,78.25,88576.0,54.6585,54.8403,54.4908,54.7005,88576.0
2016-01-13 09:40:00,78.25,78.26,77.92,78.03,73680.0,54.7005,54.7075,54.4698,54.5467,73680.0
2016-01-13 09:45:00,78.01,78.06,77.66,77.69,101299.0,54.5327,54.5677,54.2881,54.309,101299.0
2016-01-13 09:50:00,77.67,77.7,77.51,77.53,130322.0,54.295,54.316,54.1832,54.1972,130322.0
2016-01-13 09:55:00,77.55,77.8,77.45,77.48,89578.0,54.2112,54.3859,54.1413,54.1622,89578.0
2016-01-13 10:00:00,77.5,77.91,77.44,77.91,205048.0,54.1762,54.4628,54.1343,54.4628,205048.0
2016-01-13 10:05:00,77.97,77.99,77.51,77.76,46717.0,54.5048,54.5187,54.1832,54.358,46717.0
2016-01-13 10:10:00,77.76,77.79,77.09,77.13,76279.0,54.358,54.3789,53.8896,53.9176,76279.0
2016-01-13 10:15:00,77.1,77.19,76.94,77.05,76968.0,53.8966,53.9595,53.7847,53.8616,76968.0
2016-01-13 10:20:00,77.06,77.43,77.01,77.43,55048.0,53.8686,54.1273,53.8337,54.1273,55048.0
2016-01-13 10:25:00,77.43,77.48,77.24,77.42,40230.0,54.1273,54.1622,53.9945,54.1203,40230.0
2016-01-13 10:30:00,77.4,77.42,76.5,76.53,212980.0,54.1063,54.1203,53.4772,53.4981,212980.0
2016-01-13 10:35:00,76.55,76.89,76.51,76.54,110995.0,53.5121,53.7498,53.4841,53.5051,110995.0
2016-01-13 10:40:00,76.56,77.23,76.47,77.2,85068.0,53.5191,53.9875,53.4562,53.9665,85068.0
2016-01-13 10:45:00,77.19,77.42,76.99,77.36,69400.0,53.9595,54.1203,53.8197,54.0783,69400.0
2016-01-13 10:50:00,77.37,77.63,77.22,77.55,91607.0,54.0853,54.2671,53.9805,54.2112,91607.0
2016-01-13 10:55:00,77.53,77.84,77.34,77.84,49713.0,54.1972,54.4139,54.0644,54.4139,49713.0
2016-01-13 11:00:00,77.84,77.84,77.29,77.39,40306.0,54.4139,54.4139,54.0294,54.0993,40306.0
2016-01-13 11:05:00,77.36,77.51,77.13,77.13,71845.0,54.0783,54.1832,53.9176,53.9176,71845.0
2016-01-13 11:10:00,77.19,77.62,77.1,77.49,45631.0,53.9595,54.2601,53.8966,54.1692,45631.0
2016-01-13 11:15:00,77.46,77.63,77.22,77.58,29631.0,54.1482,54.2671,53.9805,54.2321,29631.0
2016-01-13 11:20:00,77.59,77.73,77.42,77.51,39414.0,54.2391,54.337,54.1203,54.1832,39414.0
2016-01-13 11:25:00,77.53,77.53,77.02,77.11,21793.0,54.1972,54.1972,53.8407,53.9036,21793.0
2016-01-13 11:30:00,77.11,77.38,76.98,77.1,72709.0,53.9036,54.0923,53.8127,53.8966,72709.0
2016-01-13 11:35:00,77.1,77.37,76.99,77.14,61981.0,53.8966,54.0853,53.8197,53.9245,61981.0
2016-01-13 11:40:00,77.14,77.29,76.75,76.78,78938.0,53.9245,54.0294,53.6519,53.6729,78938.0
2016-01-13 11:45:00,76.76,76.77,76.53,76.66,42203.0,53.6589,53.6659,53.4981,53.589,42203.0
2016-01-13 11:50:00,76.65,76.84,76.5,76.54,69367.0,53.582,53.7148,53.4772,53.5051,69367.0
2016-01-13 11:55:00,76.54,76.54,76.17,76.42,77786.0,53.5051,53.5051,53.2465,53.4212,77786.0
2016-01-13 12:00:00,76.42,76.69,76.4,76.42,46002.0,53.4212,53.61,53.4073,53.4212,46002.0
2016-01-13 12:05:00,76.44,76.54,76.3,76.39,76843.0,53.4352,53.5051,53.3373,53.4003,76843.0
2016-01-13 12:10:00,76.39,76.59,76.28,76.47,81034.0,53.4003,53.5401,53.3234,53.4562,81034.0
2016-01-13 12:15:00,76.46,76.6,76.46,76.56,41856.0,53.4492,53.5471,53.4492,53.5191,41856.0
2016-01-13 12:20:00,76.56,76.83,76.46,76.73,58988.0,53.5191,53.7078,53.4492,53.6379,58988.0
2016-01-13 12:25:00,76.68,76.72,76.41,76.43,91035.0,53.603,53.6309,53.4142,53.4282,91035.0
2016-01-13 12:30:00,76.45,76.45,76.19,76.38,70326.0,53.4422,53.4422,53.2605,53.3933,70326.0
2016-01-13 12:35:00,76.36,76.5,76.12,76.12,37150.0,53.3793,53.4772,53.2115,53.2115,37150.0
2016-01-13 12:40:00,76.11,76.19,76.06,76.06,69270.0,53.2045,53.2605,53.1696,53.1696,69270.0
2016-01-13 12:45:00,76.08,76.4,76.06,76.19,38715.0,53.1836,53.4073,53.1696,53.2605,38715.0
2016-01-13 12:50:00,76.22,76.22,76.02,76.14,39777.0,53.2814,53.2814,53.1416,53.2255,39777.0
2016-01-13 12:55:00,76.14,76.25,76.07,76.25,32201.0,53.2255,53.3024,53.1766,53.3024,32201.0
2016-01-13 13:00:00,76.24,76.28,76.07,76.2,23780.0,53.2954,53.3234,53.1766,53.2674,23780.0
2016-01-13 13:05:00,76.2,76.24,76.11,76.18,25567.0,53.2674,53.2954,53.2045,53.2535,25567.0
2016-01-13 13:10:00,76.13,76.32,76.13,76.25,34701.0,53.2185,53.3513,53.2185,53.3024,34701.0
2016-01-13 13:15:00,76.25,76.31,76.08,76.09,33766.0,53.3024,53.3443,53.1836,53.1905,33766.0
2016-01-13 13:20:00,76.08,76.15,75.93,75.93,55530.0,53.1836,53.2325,53.0787,53.0787,55530.0
2016-01-13 13:25:00,75.92,76.01,75.8,75.9,33054.0,53.0717,53.1346,52.9878,53.0577,33054.0
2016-01-13 13:30:00,75.86,76.01,75.75,75.79,31958.0,53.0298,53.1346,52.9529,52.9808,31958.0
2016-01-13 13:35:00,75.78,75.84,75.53,75.58,23990.0,52.9738,53.0158,52.7991,52.834,23990.0
2016-01-13 13:40:00,75.54,75.75,75.5,75.5,37511.0,52.8061,52.9529,52.7781,52.7781,37511.0
2016-01-13 13:45:00,75.49,75.53,75.35,75.37,43954.0,52.7711,52.7991,52.6733,52.6872,43954.0
2016-01-13 13:50:00,75.37,75.75,75.29,75.69,53257.0,52.6872,52.9529,52.6313,52.9109,53257.0
2016-01-13 13:55:00,75.73,75.78,75.5,75.57,26226.0,52.9389,52.9738,52.7781,52.827,26226.0
2016-01-13 14:00:00,75.56,75.87,75.47,75.61,40551.0,52.8201,53.0368,52.7571,52.855,40551.0
2016-01-13 14:05:00,75.57,75.76,75.34,75.41,60666.0,52.827,52.9599,52.6663,52.7152,60666.0
2016-01-13 14:10:00,75.37,75.52,75.26,75.3,51582.0,52.6872,52.7921,52.6103,52.6383,51582.0
2016-01-13 14:15:00,75.28,75.3,75.07,75.18,35389.0,52.6243,52.6383,52.4775,52.5544,35389.0
2016-01-13 14:20:00,75.15,75.3,75.06,75.26,48266.0,52.5334,52.6383,52.4705,52.6103,48266.0
2016-01-13 14:25:00,75.25,75.31,75.02,75.24,71877.0,52.6033,52.6453,52.4426,52.5964,71877.0
2016-01-13 14:30:00,75.22,75.24,74.72,74.76,75407.0,52.5824,52.5964,52.2329,52.2608,75407.0
2016-01-13 14:35:00,74.73,75.07,74.65,75.05,40069.0,52.2398,52.4775,52.1839,52.4635,40069.0
2016-01-13 14:40:00,75.03,75.06,74.54,74.6,46914.0,52.4496,52.4705,52.107,52.149,46914.0
2016-01-13 14:45:00,74.63,74.81,74.63,74.76,45914.0,52.1699,52.2958,52.1699,52.2608,45914.0
2016-01-13 14:50:00,74.75,75.31,74.74,75.31,42171.0,52.2538,52.6453,52.2468,52.6453,42171.0
2016-01-13 14:55:00,75.3,75.39,75.09,75.1,70829.0,52.6383,52.7012,52.4915,52.4985,70829.0
2016-01-13 15:00:00,75.1,75.22,74.89,75.02,77576.0,52.4985,52.5824,52.3517,52.4426,77576.0
2016-01-13 15:05:00,74.98,75.17,74.9,75.04,46047.0,52.4146,52.5474,52.3587,52.4565,46047.0
2016-01-13 15:10:00,75.02,75.12,74.89,74.92,139167.0,52.4426,52.5125,52.3517,52.3727,139167.0
2016-01-13 15:15:00,74.89,75.49,74.89,75.48,45619.0,52.3517,52.7711,52.3517,52.7641,45619.0
2016-01-13 15:20:00,75.47,75.7,75.33,75.64,70640.0,52.7571,52.9179,52.6593,52.876,70640.0
2016-01-13 15:25:00,75.62,75.89,75.6,75.75,79007.0,52.862,53.0507,52.848,52.9529,79007.0
2016-01-13 15:30:00,75.72,75.85,75.61,75.73,78665.0,52.9319,53.0228,52.855,52.9389,78665.0
2016-01-13 15:35:00,75.73,75.73,75.37,75.55,50682.0,52.9389,52.9389,52.6872,52.8131,50682.0
2016-01-13 15:40:00,75.56,75.64,75.31,75.33,62392.0,52.8201,52.876,52.6453,52.6593,62392.0
2016-01-13 15:45:00,75.32,75.38,75.08,75.11,61617.0,52.6523,52.6942,52.4845,52.5055,61617.0
2016-01-13 15:50:00,75.12,75.27,75.02,75.25,88146.0,52.5125,52.6173,52.4426,52.6033,88146.0
2016-01-13 15:55:00,75.25,75.39,75.15,75.23,183118.0,52.6033,52.7012,52.5334,52.5894,183118.0
2016-01-14 09:30:00,75.93,76.44,74.98,75.1,155058.0,53.0787,53.4352,52.4146,52.4985,155058.0
2016-01-14 09:35:00,75.1,75.1,74.32,74.45,149396.0,52.4985,52.4985,51.9532,52.0441,149396.0
2016-01-14 09:40:00,74.48,75.56,74.33,75.52,79115.0,52.0651,52.8201,51.9602,52.7921,79115.0
2016-01-14 09:45:00,75.48,75.92,75.26,75.92,61441.0,52.7641,53.0717,52.6103,53.0717,61441.0
2016-01-14 09:50:00,75.91,75.93,75.19,75.24,34436.0,53.0647,53.0787,52.5614,52.5964,34436.0
2016-01-14 09:55:00,75.15,75.22,74.75,74.89,55834.0,52.5334,52.5824,52.2538,52.3517,55834.0
2016-01-14 10:00:00,74.91,75.18,74.71,74.9,53828.0,52.3657,52.5544,52.2259,52.3587,53828.0
2016-01-14 10:05:00,74.86,75.3,74.85,74.95,53024.0,52.3307,52.6383,52.3237,52.3936,53024.0
2016-01-14 10:10:00,74.94,75.79,74.9,75.7,149028.0,52.3866,52.9808,52.3587,52.9179,149028.0
2016-01-14 10:15:00,75.67,75.76,75.4,75.73,66715.0,52.8969,52.9599,52.7082,52.9389,66715.0
2016-01-14 10:20:00,75.72,76.25,75.49,76.24,74995.0,52.9319,53.3024,52.7711,53.2954,74995.0
2016-01-14 10:25:00,76.28,76.66,76.17,76.61,71327.0,53.3234,53.589,53.2465,53.5541,71327.0
2016-01-14 10:30:00,76.51,76.82,76.31,76.8,47203.0,53.4841,53.7009,53.3443,53.6869,47203.0
2016-01-14 10:35:00,76.78,77.25,76.77,77.06,75270.0,53.6729,54.0014,53.6659,53.8686,75270.0
2016-01-14 10:40:00,77.07,77.58,76.75,77.58,65246.0,53.8756,54.2321,53.6519,54.2321,65246.0
2016-01-14 10:45:00,77.55,77.86,77.31,77.86,32734.0,54.2112,54.4279,54.0434,54.4279,32734.0
2016-01-14 10:50:00,77.88,78.07,77.45,77.47,65601.0,54.4418,54.5747,54.1413,54.1552,65601.0
2016-01-14 10:55:00,77.48,77.49,77.03,77.08,51212.0,54.1622,54.1692,53.8477,53.8826,51212.0
2016-01-14 11:00:00,77.04,77.56,77.04,77.52,69317.0,53.8546,54.2181,53.8546,54.1902,69317.0
2016-01-14 11:05:00,77.51,77.77,77.17,77.26,95587.0,54.1832,54.3649,53.9455,54.0084,95587.0
2016-01-14 11:10:00,77.29,78.05,77.27,77.9,48616.0,54.0294,54.5607,54.0154,54.4558,48616.0
2016-01-14 11:15:00,77.92,78.01,77.41,77.44,35006.0,54.4698,54.5327,54.1133,54.1343,35006.0
2016-01-14 11:20:00,77.48,77.55,77.27,77.41,30411.0,54.1622,54.2112,54.0154,54.1133,30411.0
2016-01-14 11:25:00,77.4,77.49,76.95,77.29,37992.0,54.1063,54.1692,53.7917,54.0294,37992.0
2016-01-14 11:30:00,77.28,77.41,77.21,77.3,33085.0,54.0224,54.1133,53.9735,54.0364,33085.0
2016-01-14 11:35:00,77.28,77.32,77.0,77.23,33866.0,54.0224,54.0504,53.8267,53.9875,33866.0
2016-01-14 11:40:00,77.18,77.44,77.09,77.31,19029.0,53.9525,54.1343,53.8896,54.0434,19029.0
2016-01-14 11:45:00,77.38,77.76,77.38,77.72,32491.0,54.0923,54.358,54.0923,54.33,32491.0
2016-01-14 11:50:00,77.78,77.95,77.64,77.83,21396.0,54.3719,54.4908,54.2741,54.4069,21396.0
2016-01-14 11:55:00,77.88,78.05,77.84,77.95,34485.0,54.4418,54.5607,54.4139,54.4908,34485.0
2016-01-14 12:00:00,77.96,78.18,77.96,78.1,35701.0,54.4978,54.6516,54.4978,54.5956,35701.0
2016-01-14 12:05:00,78.07,78.17,77.68,77.83,47150.0,54.5747,54.6446,54.302,54.4069,47150.0
2016-01-14 12:10:00,77.78,77.83,77.53,77.73,42449.0,54.3719,54.4069,54.1972,54.337,42449.0
2016-01-14 12:15:00,77.76,77.99,77.64,77.85,48285.0,54.358,54.5187,54.2741,54.4209,48285.0
2016-01-14 12:20:00,77.86,78.11,77.84,78.09,59226.0,54.4279,54.6026,54.4139,54.5886,59226.0
2016-01-14 12:25:00,78.11,78.3,78.04,78.2,56863.0,54.6026,54.7354,54.5537,54.6655,56863.0
2016-01-14 12:30:00,78.19,78.3,78.09,78.19,35425.0,54.6585,54.7354,54.5886,54.6585,35425.0
2016-01-14 12:35:00,78.2,78.26,78.05,78.26,40078.0,54.6655,54.7075,54.5607,54.7075,40078.0
2016-01-14 12:40:00,78.26,78.5,78.25,78.36,40932.0,54.7075,54.8753,54.7005,54.7774,40932.0
2016-01-14 12:45:00,78.37,78.5,78.28,78.33,57386.0,54.7844,54.8753,54.7215,54.7564,57386.0
2016-01-14 12:50:00,78.33,78.34,78.08,78.17,20314.0,54.7564,54.7634,54.5817,54.6446,20314.0
2016-01-14 12:55:00,78.19,78.26,77.98,78.0,21936.0,54.6585,54.7075,54.5117,54.5257,21936.0
2016-01-14 13:00:00,77.97,78.35,77.93,78.31,21773.0,54.5048,54.7704,54.4768,54.7424,21773.0
2016-01-14 13:05:00,78.32,78.59,78.3,78.38,27634.0,54.7494,54.9382,54.7354,54.7914,27634.0
2016-01-14 13:10:00,78.38,78.61,78.3,78.53,27810.0,54.7914,54.9521,54.7354,54.8962,27810.0
2016-01-14 13:15:00,78.49,78.74,78.43,78.74,20985.0,54.8683,55.043,54.8263,55.043,20985.0
2016-01-14 13:20:00,78.73,78.96,78.73,78.88,51256.0,55.036,55.1968,55.036,55.1409,51256.0
2016-01-14 13:25:00,78.86,78.88,78.63,78.76,35903.0,55.1269,55.1409,54.9661,55.057,35903.0
2016-01-14 13:30:00,78.77,78.97,78.73,78.9,26630.0,55.064,55.2038,55.036,55.1549,26630.0
2016-01-14 13:35:00,78.88,79.04,78.64,78.7,36740.0,55.1409,55.2527,54.9731,55.0151,36740.0
2016-01-14 13:40:00,78.69,78.74,78.52,78.59,26705.0,55.0081,55.043,54.8892,54.9382,26705.0
2016-01-14 13:45:00,78.6,78.77,78.48,78.72,39953.0,54.9452,55.064,54.8613,55.029,39953.0
2016-01-14 13:50:00,78.7,79.24,78.62,79.16,87354.0,55.0151,55.3925,54.9591,55.3366,87354.0
2016-01-14 13:55:00,79.14,79.49,79.14,79.4,111596.0,55.3226,55.5673,55.3226,55.5044,111596.0
2016-01-14 14:00:00,79.42,79.46,78.98,79.1,71927.0,55.5184,55.5463,55.2108,55.2947,71927.0
2016-01-14 14:05:00,79.09,79.28,78.97,79.18,55798.0,55.2877,55.4205,55.2038,55.3506,55798.0
2016-01-14 14:10:00,79.15,79.33,79.0,79.3,38833.0,55.3296,55.4555,55.2248,55.4345,38833.0
2016-01-14 14:15:00,79.29,79.46,78.98,78.99,44905.0,55.4275,55.5463,55.2108,55.2178,44905.0
2016-01-14 14:20:00,78.97,79.3,78.97,79.28,29056.0,55.2038,55.4345,55.2038,55.4205,29056.0
2016-01-14 14:25:00,79.24,79.32,79.15,79.27,31828.0,55.3925,55.4485,55.3296,55.4135,31828.0
2016-01-14 14:30:00,79.26,79.45,79.18,79.3,26712.0,55.4065,55.5393,55.3506,55.4345,26712.0
2016-01-14 14:35:00,79.3,79.3,79.04,79.07,25187.0,55.4345,55.4345,55.2527,55.2737,25187.0
2016-01-14 14:40:00,79.09,79.37,79.09,79.35,27936.0,55.2877,55.4834,55.2877,55.4694,27936.0
2016-01-14 14:45:00,79.35,79.49,79.34,79.46,40908.0,55.4694,55.5673,55.4625,55.5463,40908.0
2016-01-14 14:50:00,79.45,79.63,79.43,79.62,33043.0,55.5393,55.6652,55.5254,55.6582,33043.0
2016-01-14 14:55:00,79.64,79.8,79.61,79.76,41873.0,55.6722,55.784,55.6512,55.7561,41873.0
2016-01-14 15:00:00,79.78,79.82,79.63,79.8,35226.0,55.77,55.798,55.6652,55.784,35226.0
2016-01-14 15:05:00,79.83,79.99,79.78,79.96,36452.0,55.805,55.9168,55.77,55.8959,36452.0
2016-01-14 15:10:00,79.95,79.96,79.81,79.91,40994.0,55.8889,55.8959,55.791,55.8609,40994.0
2016-01-14 15:15:00,79.92,80.0,79.8,79.9,54928.0,55.8679,55.9238,55.784,55.8539,54928.0
2016-01-14 15:20:00,79.89,79.93,79.77,79.93,52002.0,55.8469,55.8749,55.763,55.8749,52002.0
2016-01-14 15:25:00,79.93,80.08,79.84,79.86,65051.0,55.8749,55.9797,55.812,55.826,65051.0
2016-01-14 15:30:00,79.86,79.87,79.29,79.29,52366.0,55.826,55.8329,55.4275,55.4275,52366.0
2016-01-14 15:35:00,79.31,79.49,79.14,79.15,134604.0,55.4415,55.5673,55.3226,55.3296,134604.0
2016-01-14 15:40:00,79.15,79.4,79.0,79.38,78789.0,55.3296,55.5044,55.2248,55.4904,78789.0
2016-01-14 15:45:00,79.38,79.42,79.19,79.2,58402.0,55.4904,55.5184,55.3576,55.3646,58402.0
2016-01-14 15:50:00,79.23,79.33,79.11,79.21,65267.0,55.3856,55.4555,55.3017,55.3716,65267.0
2016-01-14 15:55:00,79.22,79.35,79.2,79.25,133290.0,55.3786,55.4694,55.3646,55.3995,133290.0
2016-01-15 09:30:00,76.92,77.97,76.92,77.69,340448.0,53.7708,54.5048,53.7708,54.309,340448.0
2016-01-15 09:35:00,77.67,78.04,77.09,77.11,74795.0,54.295,54.5537,53.8896,53.9036,74795.0
2016-01-15 09:40:00,77.03,77.69,76.61,77.68,61386.0,53.8477,54.309,53.5541,54.302,61386.0
2016-01-15 09:45:00,77.75,78.58,77.66,78.02,96048.0,54.351,54.9312,54.2881,54.5397,96048.0
2016-01-15 09:50:00,78.1,78.12,77.54,77.9,41227.0,54.5956,54.6096,54.2042,54.4558,41227.0
2016-01-15 09:55:00,77.93,77.98,77.27,77.41,37026.0,54.4768,54.5117,54.0154,54.1133,37026.0
2016-01-15 10:00:00,77.31,77.59,77.06,77.23,44955.0,54.0434,54.2391,53.8686,53.9875,44955.0
2016-01-15 10:05:00,77.24,77.79,77.15,77.79,47647.0,53.9945,54.3789,53.9315,54.3789,47647.0
2016-01-15 10:10:00,77.77,77.84,77.37,77.49,41642.0,54.3649,54.4139,54.0853,54.1692,41642.0
2016-01-15 10:15:00,77.48,77.55,77.18,77.32,58883.0,54.1622,54.2112,53.9525,54.0504,58883.0
2016-01-15 10:20:00,77.24,77.99,77.24,77.77,52169.0,53.9945,54.5187,53.9945,54.3649,52169.0
2016-01-15 10:25:00,77.71,77.9,77.59,77.75,43321.0,54.323,54.4558,54.2391,54.351,43321.0
2016-01-15 10:30:00,77.76,78.28,77.75,78.1,39827.0,54.358,54.7215,54.351,54.5956,39827.0
2016-01-15 10:35:00,78.12,78.45,78.11,78.36,46593.0,54.6096,54.8403,54.6026,54.7774,46593.0
2016-01-15 10:40:00,78.38,78.41,77.95,78.04,42870.0,54.7914,54.8123,54.4908,54.5537,42870.0
2016-01-15 10:45:00,78.02,78.41,77.92,78.4,36308.0,54.5397,54.8123,54.4698,54.8053,36308.0
2016-01-15 10:50:00,78.41,78.48,78.12,78.23,26137.0,54.8123,54.8613,54.6096,54.6865,26137.0
2016-01-15 10:55:00,78.19,78.24,77.63,77.7,53376.0,54.6585,54.6935,54.2671,54.316,53376.0
2016-01-15 11:00:00,77.69,77.95,77.57,77.62,33690.0,54.309,54.4908,54.2251,54.2601,33690.0
2016-01-15 11:05:00,77.61,77.78,77.45,77.61,37557.0,54.2531,54.3719,54.1413,54.2531,37557.0
2016-01-15 11:10:00,77.54,77.66,77.31,77.63,50898.0,54.2042,54.2881,54.0434,54.2671,50898.0
2016-01-15 11:15:00,77.65,77.98,77.56,77.75,30913.0,54.2811,54.5117,54.2181,54.351,30913.0
2016-01-15 11:20:00,77.75,77.88,77.51,77.69,33013.0,54.351,54.4418,54.1832,54.309,33013.0
2016-01-15 11:25:00,77.68,77.93,77.66,77.8,27101.0,54.302,54.4768,54.2881,54.3859,27101.0
2016-01-15 11:30:00,77.76,78.19,77.65,77.9,36803.0,54.358,54.6585,54.2811,54.4558,36803.0
2016-01-15 11:35:00,77.91,77.92,77.69,77.79,16525.0,54.4628,54.4698,54.309,54.3789,16525.0
2016-01-15 11:40:00,77.75,77.82,77.53,77.76,20849.0,54.351,54.3999,54.1972,54.358,20849.0
2016-01-15 11:45:00,77.77,77.96,77.73,77.83,32183.0,54.3649,54.4978,54.337,54.4069,32183.0
2016-01-15 11:50:00,77.82,77.86,77.62,77.66,17743.0,54.3999,54.4279,54.2601,54.2881,17743.0
2016-01-15 11:55:00,77.67,77.71,77.49,77.6,46399.0,54.295,54.323,54.1692,54.2461,46399.0
2016-01-15 12:00:00,77.6,77.72,77.54,77.6,47516.0,54.2461,54.33,54.2042,54.2461,47516.0
2016-01-15 12:05:00,77.57,77.72,77.52,77.71,17725.0,54.2251,54.33,54.1902,54.323,17725.0
2016-01-15 12:10:00,77.72,77.79,77.45,77.5,23552.0,54.33,54.3789,54.1413,54.1762,23552.0
2016-01-15 12:15:00,77.51,77.55,77.39,77.42,31951.0,54.1832,54.2112,54.0993,54.1203,31951.0
2016-01-15 12:20:00,77.39,77.44,77.11,77.19,37168.0,54.0993,54.1343,53.9036,53.9595,37168.0
2016-01-15 12:25:00,77.14,77.4,77.08,77.29,23612.0,53.9245,54.1063,53.8826,54.0294,23612.0
2016-01-15 12:30:00,77.29,77.29,76.92,77.03,72334.0,54.0294,54.0294,53.7708,53.8477,72334.0
2016-01-15 12:35:00,77.03,77.06,76.79,76.85,26672.0,53.8477,53.8686,53.6799,53.7218,26672.0
2016-01-15 12:40:00,76.86,77.03,76.69,77.02,24568.0,53.7288,53.8477,53.61,53.8407,24568.0
2016-01-15 12:45:00,77.04,77.35,76.99,77.3,38104.0,53.8546,54.0713,53.8197,54.0364,38104.0
2016-01-15 12:50:00,77.34,77.4,77.2,77.33,31924.0,54.0644,54.1063,53.9665,54.0574,31924.0
2016-01-15 12:55:00,77.33,77.58,77.32,77.49,23727.0,54.0574,54.2321,54.0504,54.1692,23727.0
2016-01-15 13:00:00,77.47,77.65,77.4,77.61,41326.0,54.1552,54.2811,54.1063,54.2531,41326.0
2016-01-15 13:05:00,77.6,77.63,77.3,77.43,31424.0,54.2461,54.2671,54.0364,54.1273,31424.0
2016-01-15 13:10:00,77.42,77.67,77.27,77.53,50393.0,54.1203,54.295,54.0154,54.1972,50393.0
2016-01-15 13:15:00,77.54,77.8,77.52,77.78,32170.0,54.2042,54.3859,54.1902,54.3719,32170.0
2016-01-15 13:20:00,77.76,77.83,77.54,77.65,34271.0,54.358,54.4069,54.2042,54.2811,34271.0
2016-01-15 13:25:00,77.68,77.75,77.54,77.6,20216.0,54.302,54.351,54.2042,54.2461,20216.0
2016-01-15 13:30:00,77.59,77.82,77.53,77.79,38714.0,54.2391,54.3999,54.1972,54.3789,38714.0
2016-01-15 13:35:00,77.81,77.88,77.61,77.61,27931.0,54.3929,54.4418,54.2531,54.2531,27931.0
2016-01-15 13:40:00,77.6,77.75,77.46,77.71,36190.0,54.2461,54.351,54.1482,54.323,36190.0
2016-01-15 13:45:00,77.68,77.88,77.56,77.68,32008.0,54.302,54.4418,54.2181,54.302,32008.0
2016-01-15 13:50:00,77.64,77.91,77.57,77.84,20387.0,54.2741,54.4628,54.2251,54.4139,20387.0
2016-01-15 13:55:00,77.86,77.86,77.61,77.76,25158.0,54.4279,54.4279,54.2531,54.358,25158.0
2016-01-15 14:00:00,77.75,77.81,77.65,77.69,28110.0,54.351,54.3929,54.2811,54.309,28110.0
2016-01-15 14:05:00,77.72,77.8,77.66,77.77,28056.0,54.33,54.3859,54.2881,54.3649,28056.0
2016-01-15 14:10:00,77.79,77.92,77.73,77.92,32830.0,54.3789,54.4698,54.337,54.4698,32830.0
2016-01-15 14:15:00,77.92,77.97,77.71,77.75,41904.0,54.4698,54.5048,54.323,54.351,41904.0
2016-01-15 14:20:00,77.75,77.82,77.58,77.65,35217.0,54.351,54.3999,54.2321,54.2811,35217.0
2016-01-15 14:25:00,77.68,77.8,77.61,77.64,37519.0,54.302,54.3859,54.2531,54.2741,37519.0
2016-01-15 14:30:00,77.64,77.78,77.49,77.66,41793.0,54.2741,54.3719,54.1692,54.2881,41793.0
2016-01-15 14:35:00,77.67,77.83,77.63,77.75,33259.0,54.295,54.4069,54.2671,54.351,33259.0
2016-01-15 14:40:00,77.75,77.99,77.73,77.88,27690.0,54.351,54.5187,54.337,54.4418,27690.0
2016-01-15 14:45:00,77.91,77.99,77.82,77.96,31138.0,54.4628,54.5187,54.3999,54.4978,31138.0
2016-01-15 14:50:00,77.97,78.24,77.86,78.23,39841.0,54.5048,54.6935,54.4279,54.6865,39841.0
2016-01-15 14:55:00,78.21,78.45,78.21,78.39,60365.0,54.6725,54.8403,54.6725,54.7984,60365.0
2016-01-15 15:00:00,78.37,78.5,78.11,78.46,45232.0,54.7844,54.8753,54.6026,54.8473,45232.0
2016-01-15 15:05:00,78.45,78.6,78.45,78.48,54568.0,54.8403,54.9452,54.8403,54.8613,54568.0
2016-01-15 15:10:00,78.48,78.55,78.35,78.55,75896.0,54.8613,54.9102,54.7704,54.9102,75896.0
2016-01-15 15:15:00,78.53,78.55,78.04,78.06,39452.0,54.8962,54.9102,54.5537,54.5677,39452.0
2016-01-15 15:20:00,78.03,78.32,78.01,78.29,33163.0,54.5467,54.7494,54.5327,54.7285,33163.0
2016-01-15 15:25:00,78.29,78.44,78.25,78.43,60487.0,54.7285,54.8333,54.7005,54.8263,60487.0
2016-01-15 15:30:00,78.42,78.51,78.26,78.39,151065.0,54.8193,54.8822,54.7075,54.7984,151065.0
2016-01-15 15:35:00,78.39,78.52,78.21,78.21,80109.0,54.7984,54.8892,54.6725,54.6725,80109.0
2016-01-15 15:40:00,78.22,78.38,78.12,78.34,95112.0,54.6795,54.7914,54.6096,54.7634,95112.0
2016-01-15 15:45:00,78.33,78.5,78.31,78.48,100600.0,54.7564,54.8753,54.7424,54.8613,100600.0
2016-01-15 15:50:00,78.48,78.48,78.36,78.41,132105.0,54.8613,54.8613,54.7774,54.8123,132105.0
2016-01-15 15:55:00,78.42,78.49,78.36,78.46,337227.0,54.8193,54.8683,54.7774,54.8473,337227.0
2016-01-19 09:30:00,80.38,80.64,80.0,80.08,130781.0,56.1895,56.3712,55.9238,55.9797,130781.0
2016-01-19 09:35:00,80.11,80.17,79.78,79.83,60244.0,56.0007,56.0427,55.77,55.805,60244.0
2016-01-19 09:40:00,79.79,79.93,79.37,79.64,54264.0,55.777,55.8749,55.4834,55.6722,54264.0
2016-01-19 09:45:00,79.68,79.85,79.34,79.42,44539.0,55.7001,55.819,55.4625,55.5184,44539.0
2016-01-19 09:50:00,79.39,79.74,79.12,79.54,77780.0,55.4974,55.7421,55.3087,55.6023,77780.0
2016-01-19 09:55:00,79.5,79.55,79.1,79.37,54539.0,55.5743,55.6093,55.2947,55.4834,54539.0
2016-01-19 10:00:00,79.34,79.7,79.31,79.7,67719.0,55.4625,55.7141,55.4415,55.7141,67719.0
2016-01-19 10:05:00,79.69,80.02,79.38,79.42,57154.0,55.7071,55.9378,55.4904,55.5184,57154.0
2016-01-19 10:10:00,79.42,79.92,79.41,79.79,58728.0,55.5184,55.8679,55.5114,55.777,58728.0
2016-01-19 10:15:00,79.79,80.06,79.62,79.69,38432.0,55.777,55.9658,55.6582,55.7071,38432.0
2016-01-19 10:20:00,79.67,79.95,79.58,79.85,42384.0,55.6931,55.8889,55.6302,55.819,42384.0
2016-01-19 10:25:00,79.87,80.24,79.86,80.2,52312.0,55.8329,56.0916,55.826,56.0636,52312.0
2016-01-19 10:30:00,80.23,80.32,80.04,80.17,38797.0,56.0846,56.1475,55.9518,56.0427,38797.0
2016-01-19 10:35:00,80.14,80.31,79.57,79.59,64765.0,56.0217,56.1405,55.6232,55.6372,64765.0
2016-01-19 10:40:00,79.61,79.77,79.38,79.56,33471.0,55.6512,55.763,55.4904,55.6162,33471.0
2016-01-19 10:45:00,79.56,80.05,79.39,80.02,36788.0,55.6162,55.9588,55.4974,55.9378,36788.0
2016-01-19 10:50:00,79.98,80.03,79.45,79.56,29936.0,55.9098,55.9448,55.5393,55.6162,29936.0
2016-01-19 10:55:00,79.55,79.74,79.27,79.27,43337.0,55.6093,55.7421,55.4135,55.4135,43337.0
2016-01-19 11:00:00,79.26,79.68,79.26,79.58,22528.0,55.4065,55.7001,55.4065,55.6302,22528.0
2016-01-19 11:05:00,79.55,79.61,79.24,79.5,32451.0,55.6093,55.6512,55.3925,55.5743,32451.0
2016-01-19 11:10:00,79.49,79.51,79.18,79.35,30765.0,55.5673,55.5813,55.3506,55.4694,30765.0
2016-01-19 11:15:00,79.34,79.55,79.23,79.3,34828.0,55.4625,55.6093,55.3856,55.4345,34828.0
2016-01-19 11:20:00,79.3,79.59,79.13,79.23,30465.0,55.4345,55.6372,55.3157,55.3856,30465.0
2016-01-19 11:25:00,79.2,79.78,79.19,79.68,30482.0,55.3646,55.77,55.3576,55.7001,30482.0
2016-01-19 11:30:00,79.71,79.94,79.71,79.72,41111.0,55.7211,55.8819,55.7211,55.7281,41111.0
2016-01-19 11:35:00,79.69,79.88,79.55,79.82,19542.0,55.7071,55.8399,55.6093,55.798,19542.0
2016-01-19 11:40:00,79.83,79.88,79.62,79.74,43549.0,55.805,55.8399,55.6582,55.7421,43549.0
2016-01-19 11:45:00,79.76,79.94,79.56,79.65,25273.0,55.7561,55.8819,55.6162,55.6792,25273.0
2016-01-19 11:50:00,79.63,79.76,79.53,79.63,31908.0,55.6652,55.7561,55.5953,55.6652,31908.0
2016-01-19 11:55:00,79.65,79.91,79.36,79.37,30174.0,55.6792,55.8609,55.4764,55.4834,30174.0
2016-01-19 12:00:00,79.38,79.51,79.24,79.28,20322.0,55.4904,55.5813,55.3925,55.4205,20322.0
2016-01-19 12:05:00,79.26,79.39,79.19,79.26,62659.0,55.4065,55.4974,55.3576,55.4065,62659.0
2016-01-19 12:10:00,79.25,79.42,79.17,79.39,49511.0,55.3995,55.5184,55.3436,55.4974,49511.0
2016-01-19 12:15:00,79.38,79.41,79.05,79.2,58756.0,55.4904,55.5114,55.2597,55.3646,58756.0
2016-01-19 12:20:00,79.2,79.26,79.03,79.11,35256.0,55.3646,55.4065,55.2457,55.3017,35256.0
2016-01-19 12:25:00,79.05,79.31,78.93,79.26,34179.0,55.2597,55.4415,55.1758,55.4065,34179.0
2016-01-19 12:30:00,79.25,79.4,79.16,79.16,23080.0,55.3995,55.5044,55.3366,55.3366,23080.0
2016-01-19 12:35:00,79.16,79.41,79.13,79.24,23175.0,55.3366,55.5114,55.3157,55.3925,23175.0
2016-01-19 12:40:00,79.16,79.29,78.93,78.95,27781.0,55.3366,55.4275,55.1758,55.1898,27781.0
2016-01-19 12:45:00,78.96,79.03,78.77,78.78,21755.0,55.1968,55.2457,55.064,55.071,21755.0
2016-01-19 12:50:00,78.78,78.93,78.72,78.8,26417.0,55.071,55.1758,55.029,55.085,26417.0
2016-01-19 12:55:00,78.81,78.95,78.76,78.9,26967.0,55.092,55.1898,55.057,55.1549,26967.0
2016-01-19 13:00:00,78.91,79.08,78.85,78.85,24299.0,55.1619,55.2807,55.1199,55.1199,24299.0
2016-01-19 13:05:00,78.87,78.94,78.66,78.88,20836.0,55.1339,55.1828,54.9871,55.1409,20836.0
2016-01-19 13:10:00,78.9,78.93,78.67,78.69,18554.0,55.1549,55.1758,54.9941,55.0081,18554.0
2016-01-19 13:15:00,78.71,78.87,78.64,78.83,14034.0,55.0221,55.1339,54.9731,55.1059,14034.0
2016-01-19 13:20:00,78.82,79.0,78.74,78.75,21535.0,55.0989,55.2248,55.043,55.05,21535.0
2016-01-19 13:25:00,78.72,78.78,78.6,78.67,21952.0,55.029,55.071,54.9452,54.9941,21952.0
2016-01-19 13:30:00,78.66,78.8,78.64,78.76,30159.0,54.9871,55.085,54.9731,55.057,30159.0
2016-01-19 13:35:00,78.76,79.0,78.68,79.0,35617.0,55.057,55.2248,55.0011,55.2248,35617.0
2016-01-19 13:40:00,78.98,79.0,78.76,78.78,32290.0,55.2108,55.2248,55.057,55.071,32290.0
2016-01-19 13:45:00,78.78,79.08,78.78,78.97,32798.0,55.071,55.2807,55.071,55.2038,32798.0
2016-01-19 13:50:00,78.95,78.96,78.63,78.63,23042.0,55.1898,55.1968,54.9661,54.9661,23042.0
2016-01-19 13:55:00,78.66,78.81,78.61,78.61,24743.0,54.9871,55.092,54.9521,54.9521,24743.0
2016-01-19 14:00:00,78.62,78.67,78.51,78.53,28138.0,54.9591,54.9941,54.8822,54.8962,28138.0
2016-01-19 14:05:00,78.53,78.59,78.19,78.2,36897.0,54.8962,54.9382,54.6585,54.6655,36897.0
2016-01-19 14:10:00,78.2,78.28,78.03,78.05,25476.0,54.6655,54.7215,54.5467,54.5607,25476.0
2016-01-19 14:15:00,78.06,78.21,77.85,78.19,33072.0,54.5677,54.6725,54.4209,54.6585,33072.0
2016-01-19 14:20:00,78.17,78.21,77.98,78.21,31839.0,54.6446,54.6725,54.5117,54.6725,31839.0
2016-01-19 14:25:00,78.21,78.24,78.03,78.14,29004.0,54.6725,54.6935,54.5467,54.6236,29004.0
2016-01-19 14:30:00,78.11,78.27,78.11,78.26,34054.0,54.6026,54.7145,54.6026,54.7075,34054.0
2016-01-19 14:35:00,78.24,78.25,78.03,78.11,65143.0,54.6935,54.7005,54.5467,54.6026,65143.0
2016-01-19 14:40:00,78.1,78.15,77.68,77.68,43025.0,54.5956,54.6306,54.302,54.302,43025.0
2016-01-19 14:45:00,77.67,77.7,77.48,77.54,72819.0,54.295,54.316,54.1622,54.2042,72819.0
2016-01-19 14:50:00,77.56,77.98,77.54,77.97,44265.0,54.2181,54.5117,54.2042,54.5048,44265.0
2016-01-19 14:55:00,77.96,78.12,77.85,77.94,41289.0,54.4978,54.6096,54.4209,54.4838,41289.0
2016-01-19 15:00:00,77.94,78.19,77.79,78.15,47416.0,54.4838,54.6585,54.3789,54.6306,47416.0
2016-01-19 15:05:00,78.15,78.23,78.08,78.22,60424.0,54.6306,54.6865,54.5817,54.6795,60424.0
2016-01-19 15:10:00,78.24,78.25,77.99,77.99,52706.0,54.6935,54.7005,54.5187,54.5187,52706.0
2016-01-19 15:15:00,78.0,78.28,77.9,78.13,56308.0,54.5257,54.7215,54.4558,54.6166,56308.0
2016-01-19 15:20:00,78.11,78.47,78.1,78.41,39882.0,54.6026,54.8543,54.5956,54.8123,39882.0
2016-01-19 15:25:00,78.41,78.96,78.4,78.95,73571.0,54.8123,55.1968,54.8053,55.1898,73571.0
2016-01-19 15:30:00,78.95,78.98,78.56,78.72,80534.0,55.1898,55.2108,54.9172,55.029,80534.0
2016-01-19 15:35:00,78.71,78.84,78.42,78.53,73328.0,55.0221,55.1129,54.8193,54.8962,73328.0
2016-01-19 15:40:00,78.5,78.89,78.41,78.85,80391.0,54.8753,55.1479,54.8123,55.1199,80391.0
2016-01-19 15:45:00,78.89,79.14,78.76,79.09,131376.0,55.1479,55.3226,55.057,55.2877,131376.0
2016-01-19 15:50:00,79.09,79.15,78.87,78.97,105329.0,55.2877,55.3296,55.1339,55.2038,105329.0
2016-01-19 15:55:00,78.97,78.98,78.66,78.68,187670.0,55.2038,55.2108,54.9871,55.0011,187670.0
2016-01-20 09:30:00,76.9,77.48,76.65,76.8,137546.0,53.7568,54.1622,53.582,53.6869,137546.0
2016-01-20 09:35:00,76.8,77.02,76.33,76.52,79742.0,53.6869,53.8407,53.3583,53.4911,79742.0
2016-01-20 09:40:00,76.56,76.79,76.12,76.71,49222.0,53.5191,53.6799,53.2115,53.624,49222.0
2016-01-20 09:45:00,76.68,77.2,76.43,76.82,54250.0,53.603,53.9665,53.4282,53.7009,54250.0
2016-01-20 09:50:00,76.73,77.03,76.64,76.7,39178.0,53.6379,53.8477,53.575,53.617,39178.0
2016-01-20 09:55:00,76.64,76.81,76.47,76.61,47045.0,53.575,53.6939,53.4562,53.5541,47045.0
2016-01-20 10:00:00,76.68,76.72,76.15,76.35,66539.0,53.603,53.6309,53.2325,53.3723,66539.0
2016-01-20 10:05:00,76.34,77.28,76.32,77.11,36883.0,53.3653,54.0224,53.3513,53.9036,36883.0
2016-01-20 10:10:00,77.12,77.34,76.87,77.25,39183.0,53.9106,54.0644,53.7358,54.0014,39183.0
2016-01-20 10:15:00,77.23,77.32,76.81,76.98,49735.0,53.9875,54.0504,53.6939,53.8127,49735.0
2016-01-20 10:20:00,76.99,77.23,76.77,77.15,40373.0,53.8197,53.9875,53.6659,53.9315,40373.0
2016-01-20 10:25:00,77.15,77.37,76.95,77.09,66876.0,53.9315,54.0853,53.7917,53.8896,66876.0
2016-01-20 10:30:00,77.08,77.22,76.69,76.87,94603.0,53.8826,53.9805,53.61,53.7358,94603.0
2016-01-20 10:35:00,76.87,76.87,76.46,76.5,49796.0,53.7358,53.7358,53.4492,53.4772,49796.0
2016-01-20 10:40:00,76.48,77.08,76.47,77.04,29889.0,53.4632,53.8826,53.4562,53.8546,29889.0
2016-01-20 10:45:00,77.04,77.07,76.64,76.67,42887.0,53.8546,53.8756,53.575,53.596,42887.0
2016-01-20 10:50:00,76.68,76.81,76.51,76.51,74544.0,53.603,53.6939,53.4841,53.4841,74544.0
2016-01-20 10:55:00,76.52,76.63,76.28,76.31,80599.0,53.4911,53.568,53.3234,53.3443,80599.0
2016-01-20 11:00:00,76.32,76.71,76.28,76.55,82675.0,53.3513,53.624,53.3234,53.5121,82675.0
2016-01-20 11:05:00,76.54,76.74,76.42,76.42,35649.0,53.5051,53.6449,53.4212,53.4212,35649.0
2016-01-20 11:10:00,76.42,76.98,76.39,76.55,64307.0,53.4212,53.8127,53.4003,53.5121,64307.0
2016-01-20 11:15:00,76.52,76.72,76.37,76.65,40259.0,53.4911,53.6309,53.3863,53.582,40259.0
2016-01-20 11:20:00,76.62,76.83,76.51,76.62,38577.0,53.561,53.7078,53.4841,53.561,38577.0
2016-01-20 11:25:00,76.63,76.77,76.52,76.59,31979.0,53.568,53.6659,53.4911,53.5401,31979.0
2016-01-20 11:30:00,76.58,76.8,76.56,76.65,18205.0,53.5331,53.6869,53.5191,53.582,18205.0
2016-01-20 11:35:00,76.64,76.91,76.59,76.67,36436.0,53.575,53.7638,53.5401,53.596,36436.0
2016-01-20 11:40:00,76.68,76.79,76.4,76.4,37872.0,53.603,53.6799,53.4073,53.4073,37872.0
2016-01-20 11:45:00,76.38,76.48,76.23,76.24,32754.0,53.3933,53.4632,53.2884,53.2954,32754.0
2016-01-20 11:50:00,76.25,76.3,76.04,76.08,60371.0,53.3024,53.3373,53.1556,53.1836,60371.0
2016-01-20 11:55:00,76.06,76.37,76.04,76.25,54218.0,53.1696,53.3863,53.1556,53.3024,54218.0
2016-01-20 12:00:00,76.25,76.39,76.16,76.16,19973.0,53.3024,53.4003,53.2395,53.2395,19973.0
2016-01-20 12:05:00,76.15,76.18,76.04,76.06,36431.0,53.2325,53.2535,53.1556,53.1696,36431.0
2016-01-20 12:10:00,76.05,76.26,76.0,76.13,34549.0,53.1626,53.3094,53.1276,53.2185,34549.0
2016-01-20 12:15:00,76.11,76.19,75.96,76.06,59288.0,53.2045,53.2605,53.0997,53.1696,59288.0
2016-01-20 12:20:00,76.06,76.09,75.6,75.67,51293.0,53.1696,53.1905,52.848,52.8969,51293.0
2016-01-20 12:25:00,75.69,75.75,75.44,75.6,51930.0,52.9109,52.9529,52.7362,52.848,51930.0
2016-01-20 12:30:00,75.59,75.96,75.59,75.65,51512.0,52.841,53.0997,52.841,52.883,51512.0
2016-01-20 12:35:00,75.64,75.72,75.43,75.51,41057.0,52.876,52.9319,52.7292,52.7851,41057.0
2016-01-20 12:40:00,75.5,75.66,75.39,75.46,25537.0,52.7781,52.89,52.7012,52.7501,25537.0
2016-01-20 12:45:00,75.45,75.63,75.37,75.56,40366.0,52.7432,52.869,52.6872,52.8201,40366.0
2016-01-20 12:50:00,75.53,75.99,75.44,75.93,59084.0,52.7991,53.1206,52.7362,53.0787,59084.0
2016-01-20 12:55:00,75.93,76.29,75.91,76.26,32655.0,53.0787,53.3304,53.0647,53.3094,32655.0
2016-01-20 13:00:00,76.29,76.63,76.23,76.63,65872.0,53.3304,53.568,53.2884,53.568,65872.0
2016-01-20 13:05:00,76.61,76.66,75.97,76.07,77332.0,53.5541,53.589,53.1067,53.1766,77332.0
2016-01-20 13:10:00,76.07,76.16,75.83,75.83,23700.0,53.1766,53.2395,53.0088,53.0088,23700.0
2016-01-20 13:15:00,75.8,75.81,75.54,75.68,27029.0,52.9878,52.9948,52.8061,52.9039,27029.0
2016-01-20 13:20:00,75.65,75.99,75.61,75.86,32566.0,52.883,53.1206,52.855,53.0298,32566.0
2016-01-20 13:25:00,75.87,75.98,75.69,75.76,35049.0,53.0368,53.1137,52.9109,52.9599,35049.0
2016-01-20 13:30:00,75.74,76.14,75.74,76.03,42933.0,52.9459,53.2255,52.9459,53.1486,42933.0
2016-01-20 13:35:00,76.03,76.49,76.0,76.38,54467.0,53.1486,53.4702,53.1276,53.3933,54467.0
2016-01-20 13:40:00,76.43,76.69,76.3,76.67,44812.0,53.4282,53.61,53.3373,53.596,44812.0
2016-01-20 13:45:00,76.67,76.74,76.43,76.52,32589.0,53.596,53.6449,53.4282,53.4911,32589.0
2016-01-20 13:50:00,76.51,76.95,76.35,76.54,52390.0,53.4841,53.7917,53.3723,53.5051,52390.0
2016-01-20 13:55:00,76.54,76.55,76.22,76.25,25564.0,53.5051,53.5121,53.2814,53.3024,25564.0
2016-01-20 14:00:00,76.26,76.4,76.05,76.17,41809.0,53.3094,53.4073,53.1626,53.2465,41809.0
2016-01-20 14:05:00,76.19,76.58,76.15,76.4,41900.0,53.2605,53.5331,53.2325,53.4073,41900.0
2016-01-20 14:10:00,76.44,76.75,76.39,76.47,32768.0,53.4352,53.6519,53.4003,53.4562,32768.0
2016-01-20 14:15:00,76.45,76.77,76.37,76.6,22711.0,53.4422,53.6659,53.3863,53.5471,22711.0
2016-01-20 14:20:00,76.6,76.91,76.47,76.86,47268.0,53.5471,53.7638,53.4562,53.7288,47268.0
2016-01-20 14:25:00,76.92,76.92,76.48,76.51,30298.0,53.7708,53.7708,53.4632,53.4841,30298.0
2016-01-20 14:30:00,76.52,76.61,76.23,76.43,43055.0,53.4911,53.5541,53.2884,53.4282,43055.0
2016-01-20 14:35:00,76.47,76.68,76.25,76.68,41775.0,53.4562,53.603,53.3024,53.603,41775.0
2016-01-20 14:40:00,76.64,76.73,76.39,76.41,21456.0,53.575,53.6379,53.4003,53.4142,21456.0
2016-01-20 14:45:00,76.44,76.54,76.31,76.36,35955.0,53.4352,53.5051,53.3443,53.3793,35955.0
2016-01-20 14:50:00,76.38,76.56,76.25,76.48,39888.0,53.3933,53.5191,53.3024,53.4632,39888.0
2016-01-20 14:55:00,76.51,76.67,76.47,76.47,50099.0,53.4841,53.596,53.4562,53.4562,50099.0
2016-01-20 15:00:00,76.49,76.68,76.3,76.68,49872.0,53.4702,53.603,53.3373,53.603,49872.0
2016-01-20 15:05:00,76.68,76.98,76.65,76.92,50317.0,53.603,53.8127,53.582,53.7708,50317.0
2016-01-20 15:10:00,76.91,76.98,76.62,76.81,28022.0,53.7638,53.8127,53.561,53.6939,28022.0
2016-01-20 15:15:00,76.82,77.64,76.82,77.48,52491.0,53.7009,54.2741,53.7009,54.1622,52491.0
2016-01-20 15:20:00,77.47,78.21,77.47,78.21,91293.0,54.1552,54.6725,54.1552,54.6725,91293.0
2016-01-20 15:25:00,78.14,78.14,77.77,77.84,82856.0,54.6236,54.6236,54.3649,54.4139,82856.0
2016-01-20 15:30:00,77.85,77.95,77.41,77.41,70721.0,54.4209,54.4908,54.1133,54.1133,70721.0
2016-01-20 15:35:00,77.36,77.64,77.31,77.59,39312.0,54.0783,54.2741,54.0434,54.2391,39312.0
2016-01-20 15:40:00,77.57,77.58,77.1,77.25,73327.0,54.2251,54.2321,53.8966,54.0014,73327.0
2016-01-20 15:45:00,77.26,77.29,76.75,77.07,68093.0,54.0084,54.0294,53.6519,53.8756,68093.0
2016-01-20 15:50:00,77.04,77.16,76.87,77.14,57489.0,53.8546,53.9385,53.7358,53.9245,57489.0
2016-01-20 15:55:00,77.13,77.14,76.83,76.92,147386.0,53.9176,53.9245,53.7078,53.7708,147386.0
2016-01-21 09:30:00,76.71,76.84,76.17,76.5,100078.0,53.624,53.7148,53.2465,53.4772,100078.0
2016-01-21 09:35:00,76.51,76.92,76.31,76.32,36152.0,53.4841,53.7708,53.3443,53.3513,36152.0
2016-01-21 09:40:00,76.32,76.57,75.82,75.92,58339.0,53.3513,53.5261,53.0018,53.0717,58339.0
2016-01-21 09:45:00,75.9,75.91,75.3,75.41,50539.0,53.0577,53.0647,52.6383,52.7152,50539.0
2016-01-21 09:50:00,75.46,76.0,75.29,75.92,35607.0,52.7501,53.1276,52.6313,53.0717,35607.0
2016-01-21 09:55:00,75.91,76.1,75.82,75.85,43270.0,53.0647,53.1975,53.0018,53.0228,43270.0
2016-01-21 10:00:00,75.85,76.4,75.8,76.3,74402.0,53.0228,53.4073,52.9878,53.3373,74402.0
2016-01-21 10:05:00,76.32,76.59,76.22,76.52,102586.0,53.3513,53.5401,53.2814,53.4911,102586.0
2016-01-21 10:10:00,76.47,76.86,76.44,76.63,112256.0,53.4562,53.7288,53.4352,53.568,112256.0
2016-01-21 10:15:00,76.62,76.78,76.31,76.34,51573.0,53.561,53.6729,53.3443,53.3653,51573.0
2016-01-21 10:20:00,76.34,76.5,75.87,75.99,47468.0,53.3653,53.4772,53.0368,53.1206,47468.0
2016-01-21 10:25:00,76.01,76.33,76.01,76.14,21571.0,53.1346,53.3583,53.1346,53.2255,21571.0
2016-01-21 10:30:00,76.16,76.36,75.75,76.36,39816.0,53.2395,53.3793,52.9529,53.3793,39816.0
2016-01-21 10:35:00,76.34,76.39,75.9,75.97,31377.0,53.3653,53.4003,53.0577,53.1067,31377.0
2016-01-21 10:40:00,75.99,76.3,75.98,76.15,28146.0,53.1206,53.3373,53.1137,53.2325,28146.0
2016-01-21 10:45:00,76.11,76.39,76.04,76.05,46344.0,53.2045,53.4003,53.1556,53.1626,46344.0
2016-01-21 10:50:00,76.05,76.48,76.04,76.48,31696.0,53.1626,53.4632,53.1556,53.4632,31696.0
2016-01-21 10:55:00,76.5,76.55,76.16,76.2,41851.0,53.4772,53.5121,53.2395,53.2674,41851.0
2016-01-21 11:00:00,76.22,76.84,76.02,76.74,53248.0,53.2814,53.7148,53.1416,53.6449,53248.0
2016-01-21 11:05:00,76.75,77.22,76.6,76.81,83889.0,53.6519,53.9805,53.5471,53.6939,83889.0
2016-01-21 11:10:00,76.87,77.05,76.55,76.92,18248.0,53.7358,53.8616,53.5121,53.7708,18248.0
2016-01-21 11:15:00,76.88,77.08,76.69,76.91,23925.0,53.7428,53.8826,53.61,53.7638,23925.0
2016-01-21 11:20:00,76.91,76.98,76.64,76.72,25319.0,53.7638,53.8127,53.575,53.6309,25319.0
2016-01-21 11:25:00,76.69,76.75,76.38,76.51,39483.0,53.61,53.6519,53.3933,53.4841,39483.0
2016-01-21 11:30:00,76.53,76.84,76.51,76.73,29743.0,53.4981,53.7148,53.4841,53.6379,29743.0
2016-01-21 11:35:00,76.78,76.99,76.69,76.83,52310.0,53.6729,53.8197,53.61,53.7078,52310.0
2016-01-21 11:40:00,76.89,76.92,76.43,76.45,37619.0,53.7498,53.7708,53.4282,53.4422,37619.0
2016-01-21 11:45:00,76.46,76.85,76.41,76.85,27976.0,53.4492,53.7218,53.4142,53.7218,27976.0
2016-01-21 11:50:00,76.84,76.95,76.67,76.71,30581.0,53.7148,53.7917,53.596,53.624,30581.0
2016-01-21 11:55:00,76.75,76.94,76.69,76.77,43246.0,53.6519,53.7847,53.61,53.6659,43246.0
2016-01-21 12:00:00,76.8,77.01,76.79,76.96,105299.0,53.6869,53.8337,53.6799,53.7987,105299.0
2016-01-21 12:05:00,76.93,77.23,76.87,77.06,75487.0,53.7777,53.9875,53.7358,53.8686,75487.0
2016-01-21 12:10:00,77.1,77.14,76.64,76.64,24025.0,53.8966,53.9245,53.575,53.575,24025.0
2016-01-21 12:15:00,76.68,76.94,76.66,76.77,50190.0,53.603,53.7847,53.589,53.6659,50190.0
2016-01-21 12:20:00,76.82,76.82,76.37,76.5,39411.0,53.7009,53.7009,53.3863,53.4772,39411.0
2016-01-21 12:25:00,76.48,76.53,76.32,76.48,28690.0,53.4632,53.4981,53.3513,53.4632,28690.0
2016-01-21 12:30:00,76.49,76.59,76.38,76.55,37463.0,53.4702,53.5401,53.3933,53.5121,37463.0
2016-01-21 12:35:00,76.55,76.94,76.51,76.85,20838.0,53.5121,53.7847,53.4841,53.7218,20838.0
2016-01-21 12:40:00,76.8,76.95,76.76,76.82,12780.0,53.6869,53.7917,53.6589,53.7009,12780.0
2016-01-21 12:45:00,76.83,76.89,76.71,76.73,15000.0,53.7078,53.7498,53.624,53.6379,15000.0
2016-01-21 12:50:00,76.78,76.88,76.64,76.86,17029.0,53.6729,53.7428,53.575,53.7288,17029.0
2016-01-21 12:55:00,76.83,77.0,76.74,76.97,17354.0,53.7078,53.8267,53.6449,53.8057,17354.0
2016-01-21 13:00:00,77.0,77.01,76.86,76.95,28353.0,53.8267,53.8337,53.7288,53.7917,28353.0
2016-01-21 13:05:00,76.97,77.1,76.91,77.04,22676.0,53.8057,53.8966,53.7638,53.8546,22676.0
2016-01-21 13:10:00,77.06,77.15,76.86,76.86,47044.0,53.8686,53.9315,53.7288,53.7288,47044.0
2016-01-21 13:15:00,76.86,76.96,76.74,76.76,18021.0,53.7288,53.7987,53.6449,53.6589,18021.0
2016-01-21 13:20:00,76.75,76.76,76.36,76.53,25481.0,53.6519,53.6589,53.3793,53.4981,25481.0
2016-01-21 13:25:00,76.53,76.61,76.23,76.26,22247.0,53.4981,53.5541,53.2884,53.3094,22247.0
2016-01-21 13:30:00,76.25,76.47,75.94,76.06,29450.0,53.3024,53.4562,53.0857,53.1696,29450.0
2016-01-21 13:35:00,76.06,76.55,76.03,76.55,23882.0,53.1696,53.5121,53.1486,53.5121,23882.0
2016-01-21 13:40:00,76.51,76.58,76.43,76.5,32668.0,53.4841,53.5331,53.4282,53.4772,32668.0
2016-01-21 13:45:00,76.46,76.65,76.46,76.5,34147.0,53.4492,53.582,53.4492,53.4772,34147.0
2016-01-21 13:50:00,76.53,76.53,76.22,76.44,23023.0,53.4981,53.4981,53.2814,53.4352,23023.0
2016-01-21 13:55:00,76.43,76.63,76.38,76.54,27550.0,53.4282,53.568,53.3933,53.5051,27550.0
2016-01-21 14:00:00,76.54,76.62,76.3,76.62,31063.0,53.5051,53.561,53.3373,53.561,31063.0
2016-01-21 14:05:00,76.56,76.63,76.33,76.35,32068.0,53.5191,53.568,53.3583,53.3723,32068.0
2016-01-21 14:10:00,76.33,76.35,76.02,76.15,33331.0,53.3583,53.3723,53.1416,53.2325,33331.0
2016-01-21 14:15:00,76.16,76.19,76.02,76.07,19120.0,53.2395,53.2605,53.1416,53.1766,19120.0
2016-01-21 14:20:00,76.11,76.29,75.92,75.98,32190.0,53.2045,53.3304,53.0717,53.1137,32190.0
2016-01-21 14:25:00,75.94,76.12,75.74,76.07,28282.0,53.0857,53.2115,52.9459,53.1766,28282.0
2016-01-21 14:30:00,76.11,76.34,76.0,76.05,20253.0,53.2045,53.3653,53.1276,53.1626,20253.0
2016-01-21 14:35:00,76.11,76.47,76.06,76.25,24902.0,53.2045,53.4562,53.1696,53.3024,24902.0
2016-01-21 14:40:00,76.23,76.56,76.19,76.45,24994.0,53.2884,53.5191,53.2605,53.4422,24994.0
2016-01-21 14:45:00,76.45,76.5,76.21,76.25,17337.0,53.4422,53.4772,53.2744,53.3024,17337.0
2016-01-21 14:50:00,76.26,76.45,76.24,76.37,43727.0,53.3094,53.4422,53.2954,53.3863,43727.0
2016-01-21 14:55:00,76.37,76.65,76.36,76.6,27810.0,53.3863,53.582,53.3793,53.5471,27810.0
2016-01-21 15:00:00,76.61,76.61,76.21,76.35,36556.0,53.5541,53.5541,53.2744,53.3723,36556.0
2016-01-21 15:05:00,76.33,76.33,76.04,76.22,52439.0,53.3583,53.3583,53.1556,53.2814,52439.0
2016-01-21 15:10:00,76.23,76.5,76.14,76.33,33781.0,53.2884,53.4772,53.2255,53.3583,33781.0
2016-01-21 15:15:00,76.35,76.35,76.11,76.28,33752.0,53.3723,53.3723,53.2045,53.3234,33752.0
2016-01-21 15:20:00,76.25,76.3,76.1,76.19,34268.0,53.3024,53.3373,53.1975,53.2605,34268.0
2016-01-21 15:25:00,76.18,76.26,75.98,75.99,55237.0,53.2535,53.3094,53.1137,53.1206,55237.0
2016-01-21 15:30:00,75.99,76.37,75.97,76.29,45366.0,53.1206,53.3863,53.1067,53.3304,45366.0
2016-01-21 15:35:00,76.31,76.34,76.06,76.1,70325.0,53.3443,53.3653,53.1696,53.1975,70325.0
2016-01-21 15:40:00,76.11,76.35,75.99,76.23,63216.0,53.2045,53.3723,53.1206,53.2884,63216.0
2016-01-21 15:45:00,76.24,76.28,76.02,76.11,64602.0,53.2954,53.3234,53.1416,53.2045,64602.0
2016-01-21 15:50:00,76.1,76.33,76.1,76.32,61133.0,53.1975,53.3583,53.1975,53.3513,61133.0
2016-01-21 15:55:00,76.32,76.32,76.01,76.02,134166.0,53.3513,53.3513,53.1346,53.1416,134166.0
2016-01-22 09:30:00,78.45,78.93,78.44,78.56,95349.0,54.8403,55.1758,54.8333,54.9172,95349.0
2016-01-22 09:35:00,78.56,78.71,78.13,78.23,83803.0,54.9172,55.0221,54.6166,54.6865,83803.0
2016-01-22 09:40:00,78.25,78.49,77.82,78.16,46047.0,54.7005,54.8683,54.3999,54.6376,46047.0
2016-01-22 09:45:00,78.13,78.18,77.6,78.18,44593.0,54.6166,54.6516,54.2461,54.6516,44593.0
2016-01-22 09:50:00,78.18,78.5,77.88,78.36,49275.0,54.6516,54.8753,54.4418,54.7774,49275.0
2016-01-22 09:55:00,78.4,78.92,78.23,78.73,71976.0,54.8053,55.1689,54.6865,55.036,71976.0
2016-01-22 10:00:00,78.75,79.1,78.58,79.04,39537.0,55.05,55.2947,54.9312,55.2527,39537.0
2016-01-22 10:05:00,79.08,79.19,78.75,78.95,49353.0,55.2807,55.3576,55.05,55.1898,49353.0
2016-01-22 10:10:00,78.97,79.26,78.93,79.19,36928.0,55.2038,55.4065,55.1758,55.3576,36928.0
2016-01-22 10:15:00,79.21,79.24,78.77,78.96,42373.0,55.3716,55.3925,55.064,55.1968,42373.0
2016-01-22 10:20:00,78.96,79.12,78.67,78.79,47278.0,55.1968,55.3087,54.9941,55.078,47278.0
2016-01-22 10:25:00,78.73,79.23,78.68,79.13,34978.0,55.036,55.3856,55.0011,55.3157,34978.0
2016-01-22 10:30:00,79.11,79.39,78.97,79.2,42882.0,55.3017,55.4974,55.2038,55.3646,42882.0
2016-01-22 10:35:00,79.17,79.5,79.09,79.28,54731.0,55.3436,55.5743,55.2877,55.4205,54731.0
2016-01-22 10:40:00,79.32,79.73,79.18,79.33,43586.0,55.4485,55.7351,55.3506,55.4555,43586.0
2016-01-22 10:45:00,79.43,79.46,79.04,79.04,19033.0,55.5254,55.5463,55.2527,55.2527,19033.0
2016-01-22 10:50:00,79.09,79.38,79.04,79.16,23382.0,55.2877,55.4904,55.2527,55.3366,23382.0
2016-01-22 10:55:00,79.17,79.34,79.06,79.06,30304.0,55.3436,55.4625,55.2667,55.2667,30304.0
2016-01-22 11:00:00,79.04,79.12,78.82,78.86,39828.0,55.2527,55.3087,55.0989,55.1269,39828.0
2016-01-22 11:05:00,78.89,79.06,78.8,78.81,32961.0,55.1479,55.2667,55.085,55.092,32961.0
2016-01-22 11:10:00,78.85,79.09,78.71,78.95,30068.0,55.1199,55.2877,55.0221,55.1898,30068.0
2016-01-22 11:15:00,78.92,79.07,78.76,78.84,56507.0,55.1689,55.2737,55.057,55.1129,56507.0
2016-01-22 11:20:00,78.84,79.19,78.84,79.03,19838.0,55.1129,55.3576,55.1129,55.2457,19838.0
2016-01-22 11:25:00,79.02,79.23,78.92,79.16,32657.0,55.2388,55.3856,55.1689,55.3366,32657.0
2016-01-22 11:30:00,79.15,79.21,78.89,78.94,27112.0,55.3296,55.3716,55.1479,55.1828,27112.0
2016-01-22 11:35:00,79.0,79.14,78.8,78.81,24420.0,55.2248,55.3226,55.085,55.092,24420.0
2016-01-22 11:40:00,78.83,79.15,78.78,79.15,19002.0,55.1059,55.3296,55.071,55.3296,19002.0
2016-01-22 11:45:00,79.14,79.15,78.76,78.92,28311.0,55.3226,55.3296,55.057,55.1689,28311.0
2016-01-22 11:50:00,78.92,79.11,78.82,79.0,20991.0,55.1689,55.3017,55.0989,55.2248,20991.0
2016-01-22 11:55:00,78.98,79.0,78.78,78.83,23891.0,55.2108,55.2248,55.071,55.1059,23891.0
2016-01-22 12:00:00,78.83,79.03,78.83,78.98,17497.0,55.1059,55.2457,55.1059,55.2108,17497.0
2016-01-22 12:05:00,78.96,79.32,78.88,79.29,22105.0,55.1968,55.4485,55.1409,55.4275,22105.0
2016-01-22 12:10:00,79.27,79.44,79.02,79.41,19806.0,55.4135,55.5324,55.2388,55.5114,19806.0
2016-01-22 12:15:00,79.43,79.46,79.25,79.4,16389.0,55.5254,55.5463,55.3995,55.5044,16389.0
2016-01-22 12:20:00,79.39,79.56,79.35,79.42,32466.0,55.4974,55.6162,55.4694,55.5184,32466.0
2016-01-22 12:25:00,79.39,79.56,79.29,79.42,24277.0,55.4974,55.6162,55.4275,55.5184,24277.0
2016-01-22 12:30:00,79.4,79.7,79.24,79.65,33058.0,55.5044,55.7141,55.3925,55.6792,33058.0
2016-01-22 12:35:00,79.64,79.75,79.49,79.68,22232.0,55.6722,55.7491,55.5673,55.7001,22232.0
2016-01-22 12:40:00,79.7,79.73,79.52,79.62,13052.0,55.7141,55.7351,55.5883,55.6582,13052.0
2016-01-22 12:45:00,79.59,79.76,79.52,79.75,37783.0,55.6372,55.7561,55.5883,55.7491,37783.0
2016-01-22 12:50:00,79.73,79.99,79.67,79.82,51498.0,55.7351,55.9168,55.6931,55.798,51498.0
2016-01-22 12:55:00,79.76,79.98,79.7,79.94,18325.0,55.7561,55.9098,55.7141,55.8819,18325.0
2016-01-22 13:00:00,79.92,79.93,79.7,79.85,22064.0,55.8679,55.8749,55.7141,55.819,22064.0
2016-01-22 13:05:00,79.87,79.98,79.62,79.66,26007.0,55.8329,55.9098,55.6582,55.6861,26007.0
2016-01-22 13:10:00,79.69,79.99,79.69,79.96,15852.0,55.7071,55.9168,55.7071,55.8959,15852.0
2016-01-22 13:15:00,79.96,80.17,79.96,80.12,55714.0,55.8959,56.0427,55.8959,56.0077,55714.0
2016-01-22 13:20:00,80.1,80.24,80.07,80.17,31845.0,55.9937,56.0916,55.9728,56.0427,31845.0
2016-01-22 13:25:00,80.17,80.33,80.16,80.29,32402.0,56.0427,56.1545,56.0357,56.1265,32402.0
2016-01-22 13:30:00,80.31,80.47,80.31,80.42,50582.0,56.1405,56.2524,56.1405,56.2174,50582.0
2016-01-22 13:35:00,80.41,80.58,80.41,80.51,35155.0,56.2104,56.3293,56.2104,56.2803,35155.0
2016-01-22 13:40:00,80.51,80.76,80.51,80.74,69608.0,56.2803,56.4551,56.2803,56.4411,69608.0
2016-01-22 13:45:00,80.74,80.88,80.71,80.77,28602.0,56.4411,56.539,56.4201,56.4621,28602.0
2016-01-22 13:50:00,80.74,80.9,80.65,80.88,30614.0,56.4411,56.553,56.3782,56.539,30614.0
2016-01-22 13:55:00,80.87,80.87,80.5,80.52,70099.0,56.532,56.532,56.2733,56.2873,70099.0
2016-01-22 14:00:00,80.51,80.51,80.27,80.3,42179.0,56.2803,56.2803,56.1126,56.1335,42179.0
2016-01-22 14:05:00,80.25,80.26,80.03,80.1,70031.0,56.0986,56.1056,55.9448,55.9937,70031.0
2016-01-22 14:10:00,80.15,80.24,80.06,80.09,68036.0,56.0287,56.0916,55.9658,55.9867,68036.0
2016-01-22 14:15:00,80.12,80.14,79.94,80.03,47145.0,56.0077,56.0217,55.8819,55.9448,47145.0
2016-01-22 14:20:00,80.02,80.13,79.84,79.88,31814.0,55.9378,56.0147,55.812,55.8399,31814.0
2016-01-22 14:25:00,79.86,80.09,79.86,79.94,20730.0,55.826,55.9867,55.826,55.8819,20730.0
2016-01-22 14:30:00,79.94,80.09,79.86,79.96,24220.0,55.8819,55.9867,55.826,55.8959,24220.0
2016-01-22 14:35:00,79.96,80.05,79.82,79.9,27181.0,55.8959,55.9588,55.798,55.8539,27181.0
2016-01-22 14:40:00,79.88,80.06,79.79,79.97,24313.0,55.8399,55.9658,55.777,55.9029,24313.0
2016-01-22 14:45:00,79.97,80.1,79.95,80.0,16481.0,55.9029,55.9937,55.8889,55.9238,16481.0
2016-01-22 14:50:00,79.98,80.18,79.92,80.09,33076.0,55.9098,56.0497,55.8679,55.9867,33076.0
2016-01-22 14:55:00,80.1,80.1,79.92,79.99,28306.0,55.9937,55.9937,55.8679,55.9168,28306.0
2016-01-22 15:00:00,79.97,80.03,79.84,79.86,23804.0,55.9029,55.9448,55.812,55.826,23804.0
2016-01-22 15:05:00,79.85,79.88,79.65,79.74,31816.0,55.819,55.8399,55.6792,55.7421,31816.0
2016-01-22 15:10:00,79.79,79.94,79.74,79.91,27684.0,55.777,55.8819,55.7421,55.8609,27684.0
2016-01-22 15:15:00,79.92,80.06,79.88,79.94,28614.0,55.8679,55.9658,55.8399,55.8819,28614.0
2016-01-22 15:20:00,79.95,80.01,79.81,79.83,29750.0,55.8889,55.9308,55.791,55.805,29750.0
2016-01-22 15:25:00,79.81,79.83,79.66,79.77,49346.0,55.791,55.805,55.6861,55.763,49346.0
2016-01-22 15:30:00,79.78,79.79,79.56,79.64,39919.0,55.77,55.777,55.6162,55.6722,39919.0
2016-01-22 15:35:00,79.64,79.79,79.58,79.77,34224.0,55.6722,55.777,55.6302,55.763,34224.0
2016-01-22 15:40:00,79.76,79.85,79.65,79.82,50883.0,55.7561,55.819,55.6792,55.798,50883.0
2016-01-22 15:45:00,79.83,79.98,79.81,79.96,64934.0,55.805,55.9098,55.791,55.8959,64934.0
2016-01-22 15:50:00,79.96,80.06,79.83,80.05,76918.0,55.8959,55.9658,55.805,55.9588,76918.0
2016-01-22 15:55:00,80.06,80.08,79.95,80.02,124931.0,55.9658,55.9797,55.8889,55.9378,124931.0
2016-01-25 09:30:00,79.07,79.18,78.84,78.87,78736.0,55.2737,55.3506,55.1129,55.1339,78736.0
2016-01-25 09:35:00,78.88,79.24,78.71,79.06,35184.0,55.1409,55.3925,55.0221,55.2667,35184.0
2016-01-25 09:40:00,79.12,79.29,78.84,78.97,20544.0,55.3087,55.4275,55.1129,55.2038,20544.0
2016-01-25 09:45:00,78.88,79.21,78.87,79.2,32738.0,55.1409,55.3716,55.1339,55.3646,32738.0
2016-01-25 09:50:00,79.22,79.45,79.11,79.12,27107.0,55.3786,55.5393,55.3017,55.3087,27107.0
2016-01-25 09:55:00,79.1,79.2,78.83,78.98,34380.0,55.2947,55.3646,55.1059,55.2108,34380.0
2016-01-25 10:00:00,78.9,79.45,78.83,79.29,81705.0,55.1549,55.5393,55.1059,55.4275,81705.0
2016-01-25 10:05:00,79.32,79.67,79.3,79.49,48980.0,55.4485,55.6931,55.4345,55.5673,48980.0
2016-01-25 10:10:00,79.49,79.63,79.26,79.35,77845.0,55.5673,55.6652,55.4065,55.4694,77845.0
2016-01-25 10:15:00,79.36,79.74,79.34,79.45,42494.0,55.4764,55.7421,55.4625,55.5393,42494.0
2016-01-25 10:20:00,79.39,79.5,79.02,79.14,30718.0,55.4974,55.5743,55.2388,55.3226,30718.0
2016-01-25 10:25:00,79.22,79.31,78.9,79.2,23782.0,55.3786,55.4415,55.1549,55.3646,23782.0
2016-01-25 10:30:00,79.18,79.54,78.9,79.28,28909.0,55.3506,55.6023,55.1549,55.4205,28909.0
2016-01-25 10:35:00,79.21,79.23,78.84,78.84,24612.0,55.3716,55.3856,55.1129,55.1129,24612.0
2016-01-25 10:40:00,78.85,78.89,78.63,78.74,19356.0,55.1199,55.1479,54.9661,55.043,19356.0
2016-01-25 10:45:00,78.71,78.82,78.58,78.63,37263.0,55.0221,55.0989,54.9312,54.9661,37263.0
2016-01-25 10:50:00,78.61,78.68,78.49,78.59,33016.0,54.9521,55.0011,54.8683,54.9382,33016.0
2016-01-25 10:55:00,78.57,78.64,78.49,78.53,34921.0,54.9242,54.9731,54.8683,54.8962,34921.0
2016-01-25 11:00:00,78.52,78.52,78.22,78.39,48784.0,54.8892,54.8892,54.6795,54.7984,48784.0
2016-01-25 11:05:00,78.38,78.4,78.05,78.12,28002.0,54.7914,54.8053,54.5607,54.6096,28002.0
2016-01-25 11:10:00,78.07,78.15,77.98,78.07,38016.0,54.5747,54.6306,54.5117,54.5747,38016.0
2016-01-25 11:15:00,78.07,78.27,78.06,78.2,35193.0,54.5747,54.7145,54.5677,54.6655,35193.0
2016-01-25 11:20:00,78.18,78.48,78.11,78.31,36589.0,54.6516,54.8613,54.6026,54.7424,36589.0
2016-01-25 11:25:00,78.32,78.45,78.13,78.36,25286.0,54.7494,54.8403,54.6166,54.7774,25286.0
2016-01-25 11:30:00,78.37,78.42,78.02,78.07,32352.0,54.7844,54.8193,54.5397,54.5747,32352.0
2016-01-25 11:35:00,78.03,78.07,77.83,77.9,37397.0,54.5467,54.5747,54.4069,54.4558,37397.0
2016-01-25 11:40:00,77.89,77.98,77.75,77.75,37596.0,54.4488,54.5117,54.351,54.351,37596.0
2016-01-25 11:45:00,77.76,77.9,77.7,77.9,32223.0,54.358,54.4558,54.316,54.4558,32223.0
2016-01-25 11:50:00,77.89,78.14,77.84,78.08,42709.0,54.4488,54.6236,54.4139,54.5817,42709.0
2016-01-25 11:55:00,78.02,78.21,78.0,78.11,25671.0,54.5397,54.6725,54.5257,54.6026,25671.0
2016-01-25 12:00:00,78.14,78.26,77.97,77.98,23859.0,54.6236,54.7075,54.5048,54.5117,23859.0
2016-01-25 12:05:00,77.96,78.01,77.78,77.97,14085.0,54.4978,54.5327,54.3719,54.5048,14085.0
2016-01-25 12:10:00,77.98,78.02,77.7,77.72,23193.0,54.5117,54.5397,54.316,54.33,23193.0
2016-01-25 12:15:00,77.71,78.01,77.7,77.91,20722.0,54.323,54.5327,54.316,54.4628,20722.0
2016-01-25 12:20:00,77.92,78.11,77.89,78.04,23168.0,54.4698,54.6026,54.4488,54.5537,23168.0
2016-01-25 12:25:00,78.05,78.07,77.87,77.91,19565.0,54.5607,54.5747,54.4349,54.4628,19565.0
2016-01-25 12:30:00,77.91,77.91,77.73,77.81,28618.0,54.4628,54.4628,54.337,54.3929,28618.0
2016-01-25 12:35:00,77.8,77.94,77.76,77.88,23746.0,54.3859,54.4838,54.358,54.4418,23746.0
2016-01-25 12:40:00,77.9,77.98,77.8,77.83,23017.0,54.4558,54.5117,54.3859,54.4069,23017.0
2016-01-25 12:45:00,77.83,77.88,77.69,77.84,46627.0,54.4069,54.4418,54.309,54.4139,46627.0
2016-01-25 12:50:00,77.84,77.91,77.71,77.75,28733.0,54.4139,54.4628,54.323,54.351,28733.0
2016-01-25 12:55:00,77.73,77.76,77.55,77.64,41965.0,54.337,54.358,54.2112,54.2741,41965.0
2016-01-25 13:00:00,77.65,77.77,77.6,77.76,24215.0,54.2811,54.3649,54.2461,54.358,24215.0
2016-01-25 13:05:00,77.81,77.89,77.68,77.8,32472.0,54.3929,54.4488,54.302,54.3859,32472.0
2016-01-25 13:10:00,77.81,77.84,77.67,77.73,50456.0,54.3929,54.4139,54.295,54.337,50456.0
2016-01-25 13:15:00,77.74,77.76,77.57,77.61,24031.0,54.344,54.358,54.2251,54.2531,24031.0
2016-01-25 13:20:00,77.59,77.72,77.57,77.63,46791.0,54.2391,54.33,54.2251,54.2671,46791.0
2016-01-25 13:25:00,77.63,77.72,77.53,77.69,36572.0,54.2671,54.33,54.1972,54.309,36572.0
2016-01-25 13:30:00,77.7,77.86,77.68,77.69,20312.0,54.316,54.4279,54.302,54.309,20312.0
2016-01-25 13:35:00,77.69,77.88,77.69,77.74,28101.0,54.309,54.4418,54.309,54.344,28101.0
2016-01-25 13:40:00,77.73,77.81,77.64,77.67,21083.0,54.337,54.3929,54.2741,54.295,21083.0
2016-01-25 13:45:00,77.66,77.71,77.39,77.46,28660.0,54.2881,54.323,54.0993,54.1482,28660.0
2016-01-25 13:50:00,77.49,77.52,77.33,77.35,18384.0,54.1692,54.1902,54.0574,54.0713,18384.0
2016-01-25 13:55:00,77.34,77.41,77.21,77.27,27349.0,54.0644,54.1133,53.9735,54.0154,27349.0
2016-01-25 14:00:00,77.22,77.36,77.18,77.2,26925.0,53.9805,54.0783,53.9525,53.9665,26925.0
2016-01-25 14:05:00,77.2,77.41,77.2,77.33,27144.0,53.9665,54.1133,53.9665,54.0574,27144.0
2016-01-25 14:10:00,77.35,77.49,77.27,77.37,37042.0,54.0713,54.1692,54.0154,54.0853,37042.0
2016-01-25 14:15:00,77.35,77.4,77.18,77.3,25853.0,54.0713,54.1063,53.9525,54.0364,25853.0
2016-01-25 14:20:00,77.3,77.32,77.03,77.1,36335.0,54.0364,54.0504,53.8477,53.8966,36335.0
2016-01-25 14:25:00,77.09,77.22,77.01,77.22,27740.0,53.8896,53.9805,53.8337,53.9805,27740.0
2016-01-25 14:30:00,77.22,77.23,77.02,77.07,19635.0,53.9805,53.9875,53.8407,53.8756,19635.0
2016-01-25 14:35:00,77.08,77.17,77.0,77.14,45160.0,53.8826,53.9455,53.8267,53.9245,45160.0
2016-01-25 14:40:00,77.14,77.14,76.85,76.87,29052.0,53.9245,53.9245,53.7218,53.7358,29052.0
2016-01-25 14:45:00,76.87,77.01,76.82,76.83,27549.0,53.7358,53.8337,53.7009,53.7078,27549.0
2016-01-25 14:50:00,76.83,76.95,76.81,76.9,21806.0,53.7078,53.7917,53.6939,53.7568,21806.0
2016-01-25 14:55:00,76.91,77.05,76.85,76.9,28867.0,53.7638,53.8616,53.7218,53.7568,28867.0
2016-01-25 15:00:00,76.91,77.1,76.91,77.06,34150.0,53.7638,53.8966,53.7638,53.8686,34150.0
2016-01-25 15:05:00,77.05,77.06,76.85,76.87,34709.0,53.8616,53.8686,53.7218,53.7358,34709.0
2016-01-25 15:10:00,76.84,76.92,76.8,76.82,32857.0,53.7148,53.7708,53.6869,53.7009,32857.0
2016-01-25 15:15:00,76.84,76.98,76.78,76.98,32460.0,53.7148,53.8127,53.6729,53.8127,32460.0
2016-01-25 15:20:00,76.97,76.97,76.67,76.72,37751.0,53.8057,53.8057,53.596,53.6309,37751.0
2016-01-25 15:25:00,76.75,76.84,76.62,76.65,41180.0,53.6519,53.7148,53.561,53.582,41180.0
2016-01-25 15:30:00,76.65,76.87,76.61,76.66,57758.0,53.582,53.7358,53.5541,53.589,57758.0
2016-01-25 15:35:00,76.66,76.66,76.48,76.55,73284.0,53.589,53.589,53.4632,53.5121,73284.0
2016-01-25 15:40:00,76.54,76.6,76.38,76.38,77563.0,53.5051,53.5471,53.3933,53.3933,77563.0
2016-01-25 15:45:00,76.38,76.52,76.33,76.45,73599.0,53.3933,53.4911,53.3583,53.4422,73599.0
2016-01-25 15:50:00,76.44,76.47,76.32,76.41,92699.0,53.4352,53.4562,53.3513,53.4142,92699.0
2016-01-25 15:55:00,76.39,76.4,76.17,76.26,222213.0,53.4003,53.4073,53.2465,53.3094,222213.0
2016-01-26 09:30:00,76.91,77.34,76.7,77.3,77553.0,53.7638,54.0644,53.617,54.0364,77553.0
2016-01-26 09:35:00,77.32,77.33,76.64,76.69,64704.0,54.0504,54.0574,53.575,53.61,64704.0
2016-01-26 09:40:00,76.68,77.02,76.5,76.7,31530.0,53.603,53.8407,53.4772,53.617,31530.0
2016-01-26 09:45:00,76.71,76.71,76.3,76.4,42743.0,53.624,53.624,53.3373,53.4073,42743.0
2016-01-26 09:50:00,76.47,76.81,76.19,76.41,24695.0,53.4562,53.6939,53.2605,53.4142,24695.0
2016-01-26 09:55:00,76.45,76.72,76.28,76.51,42098.0,53.4422,53.6309,53.3234,53.4841,42098.0
2016-01-26 10:00:00,76.57,77.06,76.57,76.93,32235.0,53.5261,53.8686,53.5261,53.7777,32235.0
2016-01-26 10:05:00,76.88,77.01,76.63,76.85,56279.0,53.7428,53.8337,53.568,53.7218,56279.0
2016-01-26 10:10:00,76.89,77.14,76.77,76.84,41869.0,53.7498,53.9245,53.6659,53.7148,41869.0
2016-01-26 10:15:00,76.87,77.15,76.8,77.06,24022.0,53.7358,53.9315,53.6869,53.8686,24022.0
2016-01-26 10:20:00,77.09,77.11,76.85,76.93,17573.0,53.8896,53.9036,53.7218,53.7777,17573.0
2016-01-26 10:25:00,76.95,77.17,76.85,76.9,24531.0,53.7917,53.9455,53.7218,53.7568,24531.0
2016-01-26 10:30:00,76.96,77.07,76.87,76.97,16808.0,53.7987,53.8756,53.7358,53.8057,16808.0
2016-01-26 10:35:00,76.93,77.29,76.93,77.21,23642.0,53.7777,54.0294,53.7777,53.9735,23642.0
2016-01-26 10:40:00,77.23,77.23,77.03,77.15,16979.0,53.9875,53.9875,53.8477,53.9315,16979.0
2016-01-26 10:45:00,77.16,77.19,76.77,76.82,16010.0,53.9385,53.9595,53.6659,53.7009,16010.0
2016-01-26 10:50:00,76.81,76.97,76.81,76.9,26504.0,53.6939,53.8057,53.6939,53.7568,26504.0
2016-01-26 10:55:00,76.86,76.92,76.65,76.78,23822.0,53.7288,53.7708,53.582,53.6729,23822.0
2016-01-26 11:00:00,76.76,77.01,76.75,76.93,30914.0,53.6589,53.8337,53.6519,53.7777,30914.0
2016-01-26 11:05:00,76.93,77.03,76.74,76.76,25621.0,53.7777,53.8477,53.6449,53.6589,25621.0
2016-01-26 11:10:00,76.73,76.85,76.69,76.77,15511.0,53.6379,53.7218,53.61,53.6659,15511.0
2016-01-26 11:15:00,76.8,76.9,76.67,76.88,16604.0,53.6869,53.7568,53.596,53.7428,16604.0
2016-01-26 11:20:00,76.89,77.14,76.78,77.05,45291.0,53.7498,53.9245,53.6729,53.8616,45291.0
2016-01-26 11:25:00,77.1,77.11,76.85,76.93,11740.0,53.8966,53.9036,53.7218,53.7777,11740.0
2016-01-26 11:30:00,76.93,76.93,76.59,76.63,19881.0,53.7777,53.7777,53.5401,53.568,19881.0
2016-01-26 11:35:00,76.64,76.69,76.52,76.65,17610.0,53.575,53.61,53.4911,53.582,17610.0
2016-01-26 11:40:00,76.61,76.71,76.52,76.56,18118.0,53.5541,53.624,53.4911,53.5191,18118.0
2016-01-26 11:45:00,76.56,76.63,76.42,76.42,29511.0,53.5191,53.568,53.4212,53.4212,29511.0
2016-01-26 11:50:00,76.41,76.65,76.39,76.5,21301.0,53.4142,53.582,53.4003,53.4772,21301.0
2016-01-26 11:55:00,76.5,76.58,76.41,76.55,18071.0,53.4772,53.5331,53.4142,53.5121,18071.0
2016-01-26 12:00:00,76.56,76.82,76.56,76.78,15796.0,53.5191,53.7009,53.5191,53.6729,15796.0
2016-01-26 12:05:00,76.75,76.83,76.7,76.78,19719.0,53.6519,53.7078,53.617,53.6729,19719.0
2016-01-26 12:10:00,76.76,77.0,76.74,76.99,21724.0,53.6589,53.8267,53.6449,53.8197,21724.0
2016-01-26 12:15:00,76.99,77.26,76.98,77.19,20849.0,53.8197,54.0084,53.8127,53.9595,20849.0
2016-01-26 12:20:00,77.16,77.23,77.03,77.21,16466.0,53.9385,53.9875,53.8477,53.9735,16466.0
2016-01-26 12:25:00,77.21,77.31,77.18,77.29,15411.0,53.9735,54.0434,53.9525,54.0294,15411.0
2016-01-26 12:30:00,77.27,77.5,77.24,77.47,20685.0,54.0154,54.1762,53.9945,54.1552,20685.0
2016-01-26 12:35:00,77.48,77.56,77.23,77.24,28781.0,54.1622,54.2181,53.9875,53.9945,28781.0
2016-01-26 12:40:00,77.24,77.29,77.15,77.26,21283.0,53.9945,54.0294,53.9315,54.0084,21283.0
2016-01-26 12:45:00,77.28,77.29,77.15,77.24,16093.0,54.0224,54.0294,53.9315,53.9945,16093.0
2016-01-26 12:50:00,77.25,77.3,77.07,77.14,20390.0,54.0014,54.0364,53.8756,53.9245,20390.0
2016-01-26 12:55:00,77.12,77.21,77.09,77.17,16325.0,53.9106,53.9735,53.8896,53.9455,16325.0
2016-01-26 13:00:00,77.19,77.37,77.19,77.28,19289.0,53.9595,54.0853,53.9595,54.0224,19289.0
2016-01-26 13:05:00,77.29,77.29,77.15,77.18,24277.0,54.0294,54.0294,53.9315,53.9525,24277.0
2016-01-26 13:10:00,77.17,77.33,77.14,77.18,19952.0,53.9455,54.0574,53.9245,53.9525,19952.0
2016-01-26 13:15:00,77.17,77.34,77.17,77.34,20062.0,53.9455,54.0644,53.9455,54.0644,20062.0
2016-01-26 13:20:00,77.31,77.5,77.31,77.45,19440.0,54.0434,54.1762,54.0434,54.1413,19440.0
2016-01-26 13:25:00,77.45,77.56,77.33,77.34,25128.0,54.1413,54.2181,54.0574,54.0644,25128.0
2016-01-26 13:30:00,77.36,77.48,77.29,77.34,38002.0,54.0783,54.1622,54.0294,54.0644,38002.0
2016-01-26 13:35:00,77.31,77.34,77.18,77.21,12401.0,54.0434,54.0644,53.9525,53.9735,12401.0
2016-01-26 13:40:00,77.23,77.49,77.23,77.28,31511.0,53.9875,54.1692,53.9875,54.0224,31511.0
2016-01-26 13:45:00,77.31,77.46,77.25,77.46,18867.0,54.0434,54.1482,54.0014,54.1482,18867.0
2016-01-26 13:50:00,77.45,77.48,77.34,77.34,13022.0,54.1413,54.1622,54.0644,54.0644,13022.0
2016-01-26 13:55:00,77.34,77.37,77.21,77.23,8843.0,54.0644,54.0853,53.9735,53.9875,8843.0
2016-01-26 14:00:00,77.23,77.34,77.04,77.04,26713.0,53.9875,54.0644,53.8546,53.8546,26713.0
2016-01-26 14:05:00,77.07,77.12,76.95,77.03,21705.0,53.8756,53.9106,53.7917,53.8477,21705.0
2016-01-26 14:10:00,77.04,77.07,76.82,76.88,14511.0,53.8546,53.8756,53.7009,53.7428,14511.0
2016-01-26 14:15:00,76.86,77.09,76.86,77.03,19618.0,53.7288,53.8896,53.7288,53.8477,19618.0
2016-01-26 14:20:00,77.02,77.1,76.94,77.07,25091.0,53.8407,53.8966,53.7847,53.8756,25091.0
2016-01-26 14:25:00,77.06,77.14,76.95,77.1,30395.0,53.8686,53.9245,53.7917,53.8966,30395.0
2016-01-26 14:30:00,77.09,77.2,77.07,77.13,27327.0,53.8896,53.9665,53.8756,53.9176,27327.0
2016-01-26 14:35:00,77.08,77.18,77.01,77.11,20343.0,53.8826,53.9525,53.8337,53.9036,20343.0
2016-01-26 14:40:00,77.09,77.3,77.09,77.26,22493.0,53.8896,54.0364,53.8896,54.0084,22493.0
2016-01-26 14:45:00,77.28,77.28,77.12,77.22,22573.0,54.0224,54.0224,53.9106,53.9805,22573.0
2016-01-26 14:50:00,77.2,77.44,77.17,77.44,29507.0,53.9665,54.1343,53.9455,54.1343,29507.0
2016-01-26 14:55:00,77.41,77.42,77.23,77.3,34244.0,54.1133,54.1203,53.9875,54.0364,34244.0
2016-01-26 15:00:00,77.26,77.3,77.1,77.12,35042.0,54.0084,54.0364,53.8966,53.9106,35042.0
2016-01-26 15:05:00,77.1,77.11,76.94,76.95,45721.0,53.8966,53.9036,53.7847,53.7917,45721.0
2016-01-26 15:10:00,76.93,77.24,76.86,77.24,39809.0,53.7777,53.9945,53.7288,53.9945,39809.0
2016-01-26 15:15:00,77.24,77.37,77.08,77.09,30518.0,53.9945,54.0853,53.8826,53.8896,30518.0
2016-01-26 15:20:00,77.07,77.19,77.03,77.11,29808.0,53.8756,53.9595,53.8477,53.9036,29808.0
2016-01-26 15:25:00,77.11,77.17,76.99,77.11,35808.0,53.9036,53.9455,53.8197,53.9036,35808.0
2016-01-26 15:30:00,77.11,77.21,77.07,77.14,41840.0,53.9036,53.9735,53.8756,53.9245,41840.0
2016-01-26 15:35:00,77.14,77.35,77.04,77.34,45558.0,53.9245,54.0713,53.8546,54.0644,45558.0
2016-01-26 15:40:00,77.34,77.74,77.33,77.68,52183.0,54.0644,54.344,54.0574,54.302,52183.0
2016-01-26 15:45:00,77.69,77.77,77.57,77.63,61976.0,54.309,54.3649,54.2251,54.2671,61976.0
2016-01-26 15:50:00,77.61,77.65,77.51,77.64,71120.0,54.2531,54.2811,54.1832,54.2741,71120.0
2016-01-26 15:55:00,77.62,77.8,77.55,77.76,182939.0,54.2601,54.3859,54.2112,54.358,182939.0
2016-01-27 09:30:00,77.14,77.43,76.71,76.9,76651.0,53.9245,54.1273,53.624,53.7568,76651.0
2016-01-27 09:35:00,76.98,77.12,76.79,76.96,40785.0,53.8127,53.9106,53.6799,53.7987,40785.0
2016-01-27 09:40:00,77.01,77.33,76.89,77.24,26876.0,53.8337,54.0574,53.7498,53.9945,26876.0
2016-01-27 09:45:00,77.15,77.35,77.15,77.26,21140.0,53.9315,54.0713,53.9315,54.0084,21140.0
2016-01-27 09:50:00,77.13,77.23,76.82,76.91,40821.0,53.9176,53.9875,53.7009,53.7638,40821.0
2016-01-27 09:55:00,76.89,77.23,76.81,77.16,23935.0,53.7498,53.9875,53.6939,53.9385,23935.0
2016-01-27 10:00:00,77.04,77.16,76.61,76.84,67831.0,53.8546,53.9385,53.5541,53.7148,67831.0
2016-01-27 10:05:00,76.79,76.87,76.42,76.72,61375.0,53.6799,53.7358,53.4212,53.6309,61375.0
2016-01-27 10:10:00,76.72,76.72,76.47,76.49,37600.0,53.6309,53.6309,53.4562,53.4702,37600.0
2016-01-27 10:15:00,76.51,76.69,76.43,76.68,53015.0,53.4841,53.61,53.4282,53.603,53015.0
2016-01-27 10:20:00,76.66,77.05,76.63,76.97,58697.0,53.589,53.8616,53.568,53.8057,58697.0
2016-01-27 10:25:00,76.94,77.01,76.8,76.88,20875.0,53.7847,53.8337,53.6869,53.7428,20875.0
2016-01-27 10:30:00,76.9,77.5,76.89,77.16,86401.0,53.7568,54.1762,53.7498,53.9385,86401.0
2016-01-27 10:35:00,77.2,78.03,77.15,77.95,67504.0,53.9665,54.5467,53.9315,54.4908,67504.0
2016-01-27 10:40:00,77.94,78.42,77.89,78.4,41049.0,54.4838,54.8193,54.4488,54.8053,41049.0
2016-01-27 10:45:00,78.42,78.78,78.39,78.56,112419.0,54.8193,55.071,54.7984,54.9172,112419.0
2016-01-27 10:50:00,78.56,78.85,78.51,78.59,85253.0,54.9172,55.1199,54.8822,54.9382,85253.0
2016-01-27 10:55:00,78.56,78.58,78.33,78.54,74088.0,54.9172,54.9312,54.7564,54.9032,74088.0
2016-01-27 11:00:00,78.5,78.67,78.37,78.54,66830.0,54.8753,54.9941,54.7844,54.9032,66830.0
2016-01-27 11:05:00,78.53,78.72,78.44,78.57,50699.0,54.8962,55.029,54.8333,54.9242,50699.0
2016-01-27 11:10:00,78.54,78.65,78.29,78.3,55394.0,54.9032,54.9801,54.7285,54.7354,55394.0
2016-01-27 11:15:00,78.28,78.62,78.13,78.55,64503.0,54.7215,54.9591,54.6166,54.9102,64503.0
2016-01-27 11:20:00,78.53,78.82,78.48,78.7,58267.0,54.8962,55.0989,54.8613,55.0151,58267.0
2016-01-27 11:25:00,78.69,78.72,78.29,78.6,45640.0,55.0081,55.029,54.7285,54.9452,45640.0
2016-01-27 11:30:00,78.62,79.06,78.53,79.0,32692.0,54.9591,55.2667,54.8962,55.2248,32692.0
2016-01-27 11:35:00,79.05,79.1,78.87,79.0,25311.0,55.2597,55.2947,55.1339,55.2248,25311.0
2016-01-27 11:40:00,78.99,79.3,78.81,79.29,47166.0,55.2178,55.4345,55.092,55.4275,47166.0
2016-01-27 11:45:00,79.24,79.36,78.95,78.95,47505.0,55.3925,55.4764,55.1898,55.1898,47505.0
2016-01-27 11:50:00,78.95,79.12,78.82,78.88,26035.0,55.1898,55.3087,55.0989,55.1409,26035.0
2016-01-27 11:55:00,78.93,79.4,78.92,79.22,61311.0,55.1758,55.5044,55.1689,55.3786,61311.0
2016-01-27 12:00:00,79.24,79.49,79.06,79.41,25474.0,55.3925,55.5673,55.2667,55.5114,25474.0
2016-01-27 12:05:00,79.4,79.47,79.17,79.23,33217.0,55.5044,55.5533,55.3436,55.3856,33217.0
2016-01-27 12:10:00,79.21,79.5,79.21,79.45,20901.0,55.3716,55.5743,55.3716,55.5393,20901.0
2016-01-27 12:15:00,79.37,79.77,79.37,79.67,23839.0,55.4834,55.763,55.4834,55.6931,23839.0
2016-01-27 12:20:00,79.65,79.72,79.45,79.7,36191.0,55.6792,55.7281,55.5393,55.7141,36191.0
2016-01-27 12:25:00,79.67,79.75,79.43,79.45,33712.0,55.6931,55.7491,55.5254,55.5393,33712.0
2016-01-27 12:30:00,79.51,79.6,79.22,79.3,51304.0,55.5813,55.6442,55.3786,55.4345,51304.0
2016-01-27 12:35:00,79.21,79.49,79.18,79.37,38992.0,55.3716,55.5673,55.3506,55.4834,38992.0
2016-01-27 12:40:00,79.36,79.36,79.16,79.24,17784.0,55.4764,55.4764,55.3366,55.3925,17784.0
2016-01-27 12:45:00,79.19,79.41,79.15,79.36,28150.0,55.3576,55.5114,55.3296,55.4764,28150.0
2016-01-27 12:50:00,79.33,79.36,79.17,79.22,18332.0,55.4555,55.4764,55.3436,55.3786,18332.0
2016-01-27 12:55:00,79.2,79.26,78.99,79.01,29650.0,55.3646,55.4065,55.2178,55.2318,29650.0
2016-01-27 13:00:00,79.0,79.05,78.88,78.98,21161.0,55.2248,55.2597,55.1409,55.2108,21161.0
2016-01-27 13:05:00,78.98,79.14,78.95,79.1,18513.0,55.2108,55.3226,55.1898,55.2947,18513.0
2016-01-27 13:10:00,79.08,79.22,78.99,79.04,20154.0,55.2807,55.3786,55.2178,55.2527,20154.0
2016-01-27 13:15:00,79.03,79.12,78.9,78.93,34186.0,55.2457,55.3087,55.1549,55.1758,34186.0
2016-01-27 13:20:00,78.98,79.14,78.91,79.11,17678.0,55.2108,55.3226,55.1619,55.3017,17678.0
2016-01-27 13:25:00,79.08,79.28,79.01,79.01,20192.0,55.2807,55.4205,55.2318,55.2318,20192.0
2016-01-27 13:30:00,79.02,79.31,78.98,79.21,20555.0,55.2388,55.4415,55.2108,55.3716,20555.0
2016-01-27 13:35:00,79.27,79.27,79.02,79.06,25724.0,55.4135,55.4135,55.2388,55.2667,25724.0
2016-01-27 13:40:00,79.05,79.12,78.89,78.91,49518.0,55.2597,55.3087,55.1479,55.1619,49518.0
2016-01-27 13:45:00,78.89,79.1,78.79,78.98,24243.0,55.1479,55.2947,55.078,55.2108,24243.0
2016-01-27 13:50:00,78.99,79.03,78.85,78.97,37889.0,55.2178,55.2457,55.1199,55.2038,37889.0
2016-01-27 13:55:00,78.91,79.12,78.83,79.06,26104.0,55.1619,55.3087,55.1059,55.2667,26104.0
2016-01-27 14:00:00,79.08,79.53,79.02,79.27,56867.0,55.2807,55.5953,55.2388,55.4135,56867.0
2016-01-27 14:05:00,79.12,79.28,78.61,78.61,38352.0,55.3087,55.4205,54.9521,54.9521,38352.0
2016-01-27 14:10:00,78.6,78.72,78.31,78.52,82205.0,54.9452,55.029,54.7424,54.8892,82205.0
2016-01-27 14:15:00,78.54,78.86,78.48,78.75,30361.0,54.9032,55.1269,54.8613,55.05,30361.0
2016-01-27 14:20:00,78.69,79.05,78.61,78.88,35824.0,55.0081,55.2597,54.9521,55.1409,35824.0
2016-01-27 14:25:00,78.92,79.05,78.71,78.79,37356.0,55.1689,55.2597,55.0221,55.078,37356.0
2016-01-27 14:30:00,78.77,78.78,78.35,78.44,66172.0,55.064,55.071,54.7704,54.8333,66172.0
2016-01-27 14:35:00,78.44,78.55,77.96,78.06,45092.0,54.8333,54.9102,54.4978,54.5677,45092.0
2016-01-27 14:40:00,78.05,78.08,77.9,77.99,45788.0,54.5607,54.5817,54.4558,54.5187,45788.0
2016-01-27 14:45:00,77.97,78.29,77.83,78.18,55143.0,54.5048,54.7285,54.4069,54.6516,55143.0
2016-01-27 14:50:00,78.16,78.24,77.86,77.9,21214.0,54.6376,54.6935,54.4279,54.4558,21214.0
2016-01-27 14:55:00,77.89,77.94,77.5,77.71,42856.0,54.4488,54.4838,54.1762,54.323,42856.0
2016-01-27 15:00:00,77.71,77.71,77.32,77.46,23490.0,54.323,54.323,54.0504,54.1482,23490.0
2016-01-27 15:05:00,77.42,77.44,77.15,77.4,55980.0,54.1203,54.1343,53.9315,54.1063,55980.0
2016-01-27 15:10:00,77.35,77.37,77.0,77.08,51352.0,54.0713,54.0853,53.8267,53.8826,51352.0
2016-01-27 15:15:00,77.08,77.17,76.96,76.99,94061.0,53.8826,53.9455,53.7987,53.8197,94061.0
2016-01-27 15:20:00,76.99,77.45,76.81,77.28,120496.0,53.8197,54.1413,53.6939,54.0224,120496.0
2016-01-27 15:25:00,77.26,77.39,77.1,77.16,87042.0,54.0084,54.0993,53.8966,53.9385,87042.0
2016-01-27 15:30:00,77.19,77.41,77.18,77.2,42742.0,53.9595,54.1133,53.9525,53.9665,42742.0
2016-01-27 15:35:00,77.19,77.56,77.14,77.25,85712.0,53.9595,54.2181,53.9245,54.0014,85712.0
2016-01-27 15:40:00,77.22,77.53,77.1,77.53,91304.0,53.9805,54.1972,53.8966,54.1972,91304.0
2016-01-27 15:45:00,77.54,77.81,77.45,77.61,70841.0,54.2042,54.3929,54.1413,54.2531,70841.0
2016-01-27 15:50:00,77.57,77.66,77.47,77.6,72583.0,54.2251,54.2881,54.1552,54.2461,72583.0
2016-01-27 15:55:00,77.6,77.82,77.45,77.72,197099.0,54.2461,54.3999,54.1413,54.33,197099.0
2016-01-28 09:30:00,79.24,80.0,79.12,79.74,144539.0,55.3925,55.9238,55.3087,55.7421,144539.0
2016-01-28 09:35:00,79.64,79.93,79.33,79.42,83906.0,55.6722,55.8749,55.4555,55.5184,83906.0
2016-01-28 09:40:00,79.57,79.65,79.21,79.46,58522.0,55.6232,55.6792,55.3716,55.5463,58522.0
2016-01-28 09:45:00,79.38,79.66,79.12,79.28,67806.0,55.4904,55.6861,55.3087,55.4205,67806.0
2016-01-28 09:50:00,79.31,79.47,79.05,79.17,62868.0,55.4415,55.5533,55.2597,55.3436,62868.0
2016-01-28 09:55:00,79.1,79.2,78.72,78.77,39335.0,55.2947,55.3646,55.029,55.064,39335.0
2016-01-28 10:00:00,78.77,79.13,78.54,79.05,76880.0,55.064,55.3157,54.9032,55.2597,76880.0
2016-01-28 10:05:00,78.95,79.08,78.54,78.71,53703.0,55.1898,55.2807,54.9032,55.0221,53703.0
2016-01-28 10:10:00,78.7,78.89,78.55,78.81,57370.0,55.0151,55.1479,54.9102,55.092,57370.0
2016-01-28 10:15:00,78.78,79.14,78.72,78.95,90543.0,55.071,55.3226,55.029,55.1898,90543.0
2016-01-28 10:20:00,78.95,79.45,78.91,79.43,64776.0,55.1898,55.5393,55.1619,55.5254,64776.0
2016-01-28 10:25:00,79.36,79.49,78.55,78.61,36765.0,55.4764,55.5673,54.9102,54.9521,36765.0
2016-01-28 10:30:00,78.61,78.72,77.91,78.08,66665.0,54.9521,55.029,54.4628,54.5817,66665.0
2016-01-28 10:35:00,78.09,78.4,77.99,78.31,64736.0,54.5886,54.8053,54.5187,54.7424,64736.0
2016-01-28 10:40:00,78.37,78.6,78.3,78.44,37635.0,54.7844,54.9452,54.7354,54.8333,37635.0
2016-01-28 10:45:00,78.39,78.52,78.28,78.46,39899.0,54.7984,54.8892,54.7215,54.8473,39899.0
2016-01-28 10:50:00,78.46,78.65,78.21,78.21,30797.0,54.8473,54.9801,54.6725,54.6725,30797.0
2016-01-28 10:55:00,78.24,78.54,78.15,78.46,59804.0,54.6935,54.9032,54.6306,54.8473,59804.0
2016-01-28 11:00:00,78.47,78.66,78.32,78.43,41581.0,54.8543,54.9871,54.7494,54.8263,41581.0
2016-01-28 11:05:00,78.48,78.68,78.26,78.28,57782.0,54.8613,55.0011,54.7075,54.7215,57782.0
2016-01-28 11:10:00,78.29,78.3,78.05,78.15,99580.0,54.7285,54.7354,54.5607,54.6306,99580.0
2016-01-28 11:15:00,78.16,78.45,78.15,78.37,50310.0,54.6376,54.8403,54.6306,54.7844,50310.0
2016-01-28 11:20:00,78.33,78.46,78.23,78.35,62771.0,54.7564,54.8473,54.6865,54.7704,62771.0
2016-01-28 11:25:00,78.37,78.37,77.95,78.01,79420.0,54.7844,54.7844,54.4908,54.5327,79420.0
2016-01-28 11:30:00,77.97,78.17,77.79,78.08,40223.0,54.5048,54.6446,54.3789,54.5817,40223.0
2016-01-28 11:35:00,78.07,78.07,77.49,77.5,77537.0,54.5747,54.5747,54.1692,54.1762,77537.0
2016-01-28 11:40:00,77.46,77.7,77.0,77.65,83036.0,54.1482,54.316,53.8267,54.2811,83036.0
2016-01-28 11:45:00,77.65,77.78,77.36,77.44,30041.0,54.2811,54.3719,54.0783,54.1343,30041.0
2016-01-28 11:50:00,77.4,77.82,77.38,77.69,17754.0,54.1063,54.3999,54.0923,54.309,17754.0
2016-01-28 11:55:00,77.7,77.79,77.58,77.63,23497.0,54.316,54.3789,54.2321,54.2671,23497.0
2016-01-28 12:00:00,77.63,78.02,77.62,77.99,39345.0,54.2671,54.5397,54.2601,54.5187,39345.0
2016-01-28 12:05:00,77.98,78.02,77.78,77.84,37650.0,54.5117,54.5397,54.3719,54.4139,37650.0
2016-01-28 12:10:00,77.84,78.07,77.77,77.94,37753.0,54.4139,54.5747,54.3649,54.4838,37753.0
2016-01-28 12:15:00,77.95,78.02,77.83,77.94,29733.0,54.4908,54.5397,54.4069,54.4838,29733.0
2016-01-28 12:20:00,77.93,78.24,77.93,78.14,33851.0,54.4768,54.6935,54.4768,54.6236,33851.0
2016-01-28 12:25:00,78.12,78.41,77.99,78.36,42981.0,54.6096,54.8123,54.5187,54.7774,42981.0
2016-01-28 12:30:00,78.39,78.55,78.26,78.53,37011.0,54.7984,54.9102,54.7075,54.8962,37011.0
2016-01-28 12:35:00,78.51,78.69,78.43,78.49,41721.0,54.8822,55.0081,54.8263,54.8683,41721.0
2016-01-28 12:40:00,78.51,78.77,78.5,78.66,38274.0,54.8822,55.064,54.8753,54.9871,38274.0
2016-01-28 12:45:00,78.7,78.86,78.65,78.69,40968.0,55.0151,55.1269,54.9801,55.0081,40968.0
2016-01-28 12:50:00,78.66,78.8,78.6,78.64,25513.0,54.9871,55.085,54.9452,54.9731,25513.0
2016-01-28 12:55:00,78.62,78.65,78.52,78.57,23073.0,54.9591,54.9801,54.8892,54.9242,23073.0
2016-01-28 13:00:00,78.53,78.63,78.34,78.55,38932.0,54.8962,54.9661,54.7634,54.9102,38932.0
2016-01-28 13:05:00,78.56,78.77,78.55,78.69,36144.0,54.9172,55.064,54.9102,55.0081,36144.0
2016-01-28 13:10:00,78.67,78.71,78.46,78.66,38280.0,54.9941,55.0221,54.8473,54.9871,38280.0
2016-01-28 13:15:00,78.67,78.7,78.39,78.41,45654.0,54.9941,55.0151,54.7984,54.8123,45654.0
2016-01-28 13:20:00,78.42,78.42,78.09,78.18,52125.0,54.8193,54.8193,54.5886,54.6516,52125.0
2016-01-28 13:25:00,78.18,78.26,78.04,78.26,29696.0,54.6516,54.7075,54.5537,54.7075,29696.0
2016-01-28 13:30:00,78.2,78.34,78.12,78.27,31168.0,54.6655,54.7634,54.6096,54.7145,31168.0
2016-01-28 13:35:00,78.27,78.33,78.14,78.2,18534.0,54.7145,54.7564,54.6236,54.6655,18534.0
2016-01-28 13:40:00,78.2,78.33,78.14,78.21,19575.0,54.6655,54.7564,54.6236,54.6725,19575.0
2016-01-28 13:45:00,78.19,78.4,78.16,78.35,21103.0,54.6585,54.8053,54.6376,54.7704,21103.0
2016-01-28 13:50:00,78.33,78.47,78.33,78.47,15895.0,54.7564,54.8543,54.7564,54.8543,15895.0
2016-01-28 13:55:00,78.45,78.55,78.21,78.27,32635.0,54.8403,54.9102,54.6725,54.7145,32635.0
2016-01-28 14:00:00,78.24,78.81,78.24,78.79,32451.0,54.6935,55.092,54.6935,55.078,32451.0
2016-01-28 14:05:00,78.77,78.78,78.47,78.58,31091.0,55.064,55.071,54.8543,54.9312,31091.0
2016-01-28 14:10:00,78.57,78.58,78.44,78.51,10897.0,54.9242,54.9312,54.8333,54.8822,10897.0
2016-01-28 14:15:00,78.47,78.56,78.31,78.35,23400.0,54.8543,54.9172,54.7424,54.7704,23400.0
2016-01-28 14:20:00,78.37,78.48,78.22,78.29,19524.0,54.7844,54.8613,54.6795,54.7285,19524.0
2016-01-28 14:25:00,78.29,78.47,78.24,78.43,24186.0,54.7285,54.8543,54.6935,54.8263,24186.0
2016-01-28 14:30:00,78.44,78.51,78.33,78.38,19788.0,54.8333,54.8822,54.7564,54.7914,19788.0
2016-01-28 14:35:00,78.39,78.57,78.38,78.52,24314.0,54.7984,54.9242,54.7914,54.8892,24314.0
2016-01-28 14:40:00,78.52,78.55,78.28,78.33,35835.0,54.8892,54.9102,54.7215,54.7564,35835.0
2016-01-28 14:45:00,78.36,78.43,78.28,78.35,21552.0,54.7774,54.8263,54.7215,54.7704,21552.0
2016-01-28 14:50:00,78.36,78.46,78.19,78.26,27591.0,54.7774,54.8473,54.6585,54.7075,27591.0
2016-01-28 14:55:00,78.29,78.4,78.19,78.4,28839.0,54.7285,54.8053,54.6585,54.8053,28839.0
2016-01-28 15:00:00,78.39,78.48,78.29,78.4,39649.0,54.7984,54.8613,54.7285,54.8053,39649.0
2016-01-28 15:05:00,78.4,78.62,78.4,78.61,34276.0,54.8053,54.9591,54.8053,54.9521,34276.0
2016-01-28 15:10:00,78.63,78.71,78.4,78.54,79581.0,54.9661,55.0221,54.8053,54.9032,79581.0
2016-01-28 15:15:00,78.55,78.6,78.42,78.45,72176.0,54.9102,54.9452,54.8193,54.8403,72176.0
2016-01-28 15:20:00,78.43,78.45,78.19,78.21,61641.0,54.8263,54.8403,54.6585,54.6725,61641.0
2016-01-28 15:25:00,78.2,78.27,77.95,78.04,78009.0,54.6655,54.7145,54.4908,54.5537,78009.0
2016-01-28 15:30:00,78.01,78.31,78.0,78.14,121738.0,54.5327,54.7424,54.5257,54.6236,121738.0
2016-01-28 15:35:00,78.16,78.43,78.15,78.35,100529.0,54.6376,54.8263,54.6306,54.7704,100529.0
2016-01-28 15:40:00,78.36,78.56,78.34,78.42,72961.0,54.7774,54.9172,54.7634,54.8193,72961.0
2016-01-28 15:45:00,78.42,78.67,78.38,78.51,85406.0,54.8193,54.9941,54.7914,54.8822,85406.0
2016-01-28 15:50:00,78.5,78.66,78.43,78.48,99583.0,54.8753,54.9871,54.8263,54.8613,99583.0
2016-01-28 15:55:00,78.49,78.75,78.48,78.61,215363.0,54.8683,55.05,54.8613,54.9521,215363.0
2016-01-29 09:30:00,78.1,79.0,77.75,78.22,121324.0,54.5956,55.2248,54.351,54.6795,121324.0
2016-01-29 09:35:00,78.13,78.42,76.43,76.74,183075.0,54.6166,54.8193,53.4282,53.6449,183075.0
2016-01-29 09:40:00,76.58,76.85,75.8,76.74,128137.0,53.5331,53.7218,52.9878,53.6449,128137.0
2016-01-29 09:45:00,76.74,76.97,75.89,76.85,207962.0,53.6449,53.8057,53.0507,53.7218,207962.0
2016-01-29 09:50:00,76.82,77.77,76.59,77.31,193506.0,53.7009,54.3649,53.5401,54.0434,193506.0
2016-01-29 09:55:00,77.26,77.49,76.97,77.21,49742.0,54.0084,54.1692,53.8057,53.9735,49742.0
2016-01-29 10:00:00,77.14,77.34,76.58,77.16,66400.0,53.9245,54.0644,53.5331,53.9385,66400.0
2016-01-29 10:05:00,77.14,77.15,76.81,77.04,56707.0,53.9245,53.9315,53.6939,53.8546,56707.0
2016-01-29 10:10:00,77.08,77.42,76.93,77.07,79811.0,53.8826,54.1203,53.7777,53.8756,79811.0
2016-01-29 10:15:00,77.05,77.27,76.97,77.06,80578.0,53.8616,54.0154,53.8057,53.8686,80578.0
2016-01-29 10:20:00,77.02,77.1,76.61,76.68,52916.0,53.8407,53.8966,53.5541,53.603,52916.0
2016-01-29 10:25:00,76.64,76.77,76.4,76.48,55966.0,53.575,53.6659,53.4073,53.4632,55966.0
2016-01-29 10:30:00,76.42,76.52,76.1,76.28,77681.0,53.4212,53.4911,53.1975,53.3234,77681.0
2016-01-29 10:35:00,76.19,76.34,76.01,76.21,66222.0,53.2605,53.3653,53.1346,53.2744,66222.0
2016-01-29 10:40:00,76.25,76.64,76.24,76.52,76534.0,53.3024,53.575,53.2954,53.4911,76534.0
2016-01-29 10:45:00,76.52,77.1,76.43,77.06,77213.0,53.4911,53.8966,53.4282,53.8686,77213.0
2016-01-29 10:50:00,77.04,77.1,76.75,76.98,76142.0,53.8546,53.8966,53.6519,53.8127,76142.0
2016-01-29 10:55:00,76.95,77.04,76.81,76.93,47756.0,53.7917,53.8546,53.6939,53.7777,47756.0
2016-01-29 11:00:00,76.97,77.74,76.92,77.61,114926.0,53.8057,54.344,53.7708,54.2531,114926.0
2016-01-29 11:05:00,77.64,77.72,77.4,77.46,52558.0,54.2741,54.33,54.1063,54.1482,52558.0
2016-01-29 11:10:00,77.41,77.52,77.38,77.49,40991.0,54.1133,54.1902,54.0923,54.1692,40991.0
2016-01-29 11:15:00,77.46,77.62,77.0,77.01,57033.0,54.1482,54.2601,53.8267,53.8337,57033.0
2016-01-29 11:20:00,77.04,77.37,77.02,77.32,40059.0,53.8546,54.0853,53.8407,54.0504,40059.0
2016-01-29 11:25:00,77.31,77.33,76.9,76.98,43431.0,54.0434,54.0574,53.7568,53.8127,43431.0
2016-01-29 11:30:00,77.0,77.15,76.85,76.99,38378.0,53.8267,53.9315,53.7218,53.8197,38378.0
2016-01-29 11:35:00,76.98,77.04,76.77,76.83,20602.0,53.8127,53.8546,53.6659,53.7078,20602.0
2016-01-29 11:40:00,76.81,76.92,76.44,76.49,48193.0,53.6939,53.7708,53.4352,53.4702,48193.0
2016-01-29 11:45:00,76.47,76.71,76.42,76.52,47016.0,53.4562,53.624,53.4212,53.4911,47016.0
2016-01-29 11:50:00,76.53,77.12,76.53,77.1,72016.0,53.4981,53.9106,53.4981,53.8966,72016.0
2016-01-29 11:55:00,77.06,77.13,76.73,76.97,27506.0,53.8686,53.9176,53.6379,53.8057,27506.0
2016-01-29 12:00:00,76.98,76.98,76.61,76.65,44021.0,53.8127,53.8127,53.5541,53.582,44021.0
2016-01-29 12:05:00,76.64,77.02,76.56,76.6,39102.0,53.575,53.8407,53.5191,53.5471,39102.0
2016-01-29 12:10:00,76.62,77.19,76.59,77.02,36626.0,53.561,53.9595,53.5401,53.8407,36626.0
2016-01-29 12:15:00,76.96,77.06,76.93,77.06,23199.0,53.7987,53.8686,53.7777,53.8686,23199.0
2016-01-29 12:20:00,77.05,77.21,77.03,77.17,34428.0,53.8616,53.9735,53.8477,53.9455,34428.0
2016-01-29 12:25:00,77.19,77.44,77.17,77.34,43216.0,53.9595,54.1343,53.9455,54.0644,43216.0
2016-01-29 12:30:00,77.36,77.54,77.21,77.44,61513.0,54.0783,54.2042,53.9735,54.1343,61513.0
2016-01-29 12:35:00,77.45,77.61,77.38,77.58,40687.0,54.1413,54.2531,54.0923,54.2321,40687.0
2016-01-29 12:40:00,77.59,77.8,77.59,77.67,59317.0,54.2391,54.3859,54.2391,54.295,59317.0
2016-01-29 12:45:00,77.67,77.9,77.62,77.85,50155.0,54.295,54.4558,54.2601,54.4209,50155.0
2016-01-29 12:50:00,77.84,78.14,77.78,77.81,67128.0,54.4139,54.6236,54.3719,54.3929,67128.0
2016-01-29 12:55:00,77.78,77.83,77.47,77.49,35068.0,54.3719,54.4069,54.1552,54.1692,35068.0
2016-01-29 13:00:00,77.51,77.56,77.41,77.43,49279.0,54.1832,54.2181,54.1133,54.1273,49279.0
2016-01-29 13:05:00,77.45,77.52,77.31,77.49,47374.0,54.1413,54.1902,54.0434,54.1692,47374.0
2016-01-29 13:10:00,77.52,77.93,77.51,77.86,30997.0,54.1902,54.4768,54.1832,54.4279,30997.0
2016-01-29 13:15:00,77.81,77.85,77.6,77.81,22928.0,54.3929,54.4209,54.2461,54.3929,22928.0
2016-01-29 13:20:00,77.86,78.13,77.81,78.05,37338.0,54.4279,54.6166,54.3929,54.5607,37338.0
2016-01-29 13:25:00,78.04,78.17,77.81,77.85,86306.0,54.5537,54.6446,54.3929,54.4209,86306.0
2016-01-29 13:30:00,77.87,77.94,77.77,77.78,49101.0,54.4349,54.4838,54.3649,54.3719,49101.0
2016-01-29 13:35:00,77.77,77.82,77.7,77.77,53747.0,54.3649,54.3999,54.316,54.3649,53747.0
2016-01-29 13:40:00,77.78,77.83,77.73,77.81,49276.0,54.3719,54.4069,54.337,54.3929,49276.0
2016-01-29 13:45:00,77.82,77.93,77.76,77.93,33737.0,54.3999,54.4768,54.358,54.4768,33737.0
2016-01-29 13:50:00,77.92,77.96,77.72,77.78,26953.0,54.4698,54.4978,54.33,54.3719,26953.0
2016-01-29 13:55:00,77.78,78.26,77.77,78.24,79944.0,54.3719,54.7075,54.3649,54.6935,79944.0
2016-01-29 14:00:00,78.24,78.25,78.09,78.24,38329.0,54.6935,54.7005,54.5886,54.6935,38329.0
2016-01-29 14:05:00,78.23,78.33,78.2,78.26,40637.0,54.6865,54.7564,54.6655,54.7075,40637.0
2016-01-29 14:10:00,78.22,78.29,78.16,78.24,24674.0,54.6795,54.7285,54.6376,54.6935,24674.0
2016-01-29 14:15:00,78.26,78.47,78.26,78.39,28465.0,54.7075,54.8543,54.7075,54.7984,28465.0
2016-01-29 14:20:00,78.38,78.47,78.37,78.43,24649.0,54.7914,54.8543,54.7844,54.8263,24649.0
2016-01-29 14:25:00,78.44,78.58,78.44,78.54,49396.0,54.8333,54.9312,54.8333,54.9032,49396.0
2016-01-29 14:30:00,78.52,78.66,78.48,78.65,45341.0,54.8892,54.9871,54.8613,54.9801,45341.0
2016-01-29 14:35:00,78.66,78.7,78.62,78.67,45667.0,54.9871,55.0151,54.9591,54.9941,45667.0
2016-01-29 14:40:00,78.68,79.0,78.68,78.91,56742.0,55.0011,55.2248,55.0011,55.1619,56742.0
2016-01-29 14:45:00,78.9,79.13,78.86,79.13,49821.0,55.1549,55.3157,55.1269,55.3157,49821.0
2016-01-29 14:50:00,79.14,79.2,79.12,79.14,79462.0,55.3226,55.3646,55.3087,55.3226,79462.0
2016-01-29 14:55:00,79.15,79.44,79.08,79.44,108835.0,55.3296,55.5324,55.2807,55.5324,108835.0
2016-01-29 15:00:00,79.41,79.64,79.33,79.63,88723.0,55.5114,55.6722,55.4555,55.6652,88723.0
2016-01-29 15:05:00,79.61,79.73,79.44,79.7,72859.0,55.6512,55.7351,55.5324,55.7141,72859.0
2016-01-29 15:10:00,79.68,79.8,79.64,79.79,65744.0,55.7001,55.784,55.6722,55.777,65744.0
2016-01-29 15:15:00,79.79,79.8,79.46,79.55,76446.0,55.777,55.784,55.5463,55.6093,76446.0
2016-01-29 15:20:00,79.56,79.71,79.53,79.71,57752.0,55.6162,55.7211,55.5953,55.7211,57752.0
2016-01-29 15:25:00,79.73,79.96,79.71,79.96,72121.0,55.7351,55.8959,55.7211,55.8959,72121.0
2016-01-29 15:30:00,79.95,79.98,79.91,79.94,98205.0,55.8889,55.9098,55.8609,55.8819,98205.0
2016-01-29 15:35:00,79.95,80.02,79.85,79.86,116631.0,55.8889,55.9378,55.819,55.826,116631.0
2016-01-29 15:40:00,79.86,79.9,79.81,79.82,106670.0,55.826,55.8539,55.791,55.798,106670.0
2016-01-29 15:45:00,79.83,80.08,79.83,80.04,128958.0,55.805,55.9797,55.805,55.9518,128958.0
2016-01-29 15:50:00,80.04,80.04,79.93,79.93,146393.0,55.9518,55.9518,55.8749,55.8749,146393.0
2016-01-29 15:55:00,79.94,80.23,79.91,80.14,343353.0,55.8819,56.0846,55.8609,56.0217,343353.0
2016-02-01 09:30:00,79.68,80.66,79.36,79.45,158411.0,55.7001,56.3852,55.4764,55.5393,158411.0
2016-02-01 09:35:00,79.45,79.55,78.82,78.87,53449.0,55.5393,55.6093,55.0989,55.1339,53449.0
2016-02-01 09:40:00,78.88,79.64,78.83,78.87,63208.0,55.1409,55.6722,55.1059,55.1339,63208.0
2016-02-01 09:45:00,78.86,78.99,78.66,78.7,47892.0,55.1269,55.2178,54.9871,55.0151,47892.0
2016-02-01 09:50:00,78.71,78.75,78.3,78.4,61073.0,55.0221,55.05,54.7354,54.8053,61073.0
2016-02-01 09:55:00,78.44,78.63,78.1,78.35,67278.0,54.8333,54.9661,54.5956,54.7704,67278.0
2016-02-01 10:00:00,78.39,78.54,77.82,78.15,120942.0,54.7984,54.9032,54.3999,54.6306,120942.0
2016-02-01 10:05:00,78.15,78.77,78.12,78.68,55470.0,54.6306,55.064,54.6096,55.0011,55470.0
2016-02-01 10:10:00,78.67,78.97,78.6,78.97,60031.0,54.9941,55.2038,54.9452,55.2038,60031.0
2016-02-01 10:15:00,78.92,79.21,78.78,78.78,71079.0,55.1689,55.3716,55.071,55.071,71079.0
2016-02-01 10:20:00,78.81,79.32,78.8,79.22,57567.0,55.092,55.4485,55.085,55.3786,57567.0
2016-02-01 10:25:00,79.25,79.41,78.84,79.0,38510.0,55.3995,55.5114,55.1129,55.2248,38510.0
2016-02-01 10:30:00,78.94,79.27,78.87,78.89,31915.0,55.1828,55.4135,55.1339,55.1479,31915.0
2016-02-01 10:35:00,78.93,79.16,78.93,79.06,34536.0,55.1758,55.3366,55.1758,55.2667,34536.0
2016-02-01 10:40:00,79.08,79.11,78.85,79.01,77125.0,55.2807,55.3017,55.1199,55.2318,77125.0
2016-02-01 10:45:00,79.03,79.31,78.63,78.67,60744.0,55.2457,55.4415,54.9661,54.9941,60744.0
2016-02-01 10:50:00,78.65,78.87,78.63,78.83,35636.0,54.9801,55.1339,54.9661,55.1059,35636.0
2016-02-01 10:55:00,78.84,79.14,78.84,78.93,43092.0,55.1129,55.3226,55.1129,55.1758,43092.0
2016-02-01 11:00:00,78.93,78.95,78.61,78.68,61372.0,55.1758,55.1898,54.9521,55.0011,61372.0
2016-02-01 11:05:00,78.67,78.79,78.55,78.7,28734.0,54.9941,55.078,54.9102,55.0151,28734.0
2016-02-01 11:10:00,78.64,78.79,78.61,78.7,35042.0,54.9731,55.078,54.9521,55.0151,35042.0
2016-02-01 11:15:00,78.74,78.82,78.52,78.59,41473.0,55.043,55.0989,54.8892,54.9382,41473.0
2016-02-01 11:20:00,78.58,78.67,78.46,78.61,47618.0,54.9312,54.9941,54.8473,54.9521,47618.0
2016-02-01 11:25:00,78.58,78.64,78.49,78.58,38593.0,54.9312,54.9731,54.8683,54.9312,38593.0
2016-02-01 11:30:00,78.58,78.67,78.56,78.67,54136.0,54.9312,54.9941,54.9172,54.9941,54136.0
2016-02-01 11:35:00,78.66,78.71,78.51,78.59,36722.0,54.9871,55.0221,54.8822,54.9382,36722.0
2016-02-01 11:40:00,78.55,78.73,78.52,78.7,38959.0,54.9102,55.036,54.8892,55.0151,38959.0
2016-02-01 11:45:00,78.69,78.71,78.48,78.48,30538.0,55.0081,55.0221,54.8613,54.8613,30538.0
2016-02-01 11:50:00,78.5,78.7,78.45,78.65,39180.0,54.8753,55.0151,54.8403,54.9801,39180.0
2016-02-01 11:55:00,78.66,78.69,78.43,78.53,30418.0,54.9871,55.0081,54.8263,54.8962,30418.0
2016-02-01 12:00:00,78.51,78.64,78.49,78.53,29625.0,54.8822,54.9731,54.8683,54.8962,29625.0
2016-02-01 12:05:00,78.52,78.53,78.38,78.5,30224.0,54.8892,54.8962,54.7914,54.8753,30224.0
2016-02-01 12:10:00,78.49,78.64,78.48,78.61,34332.0,54.8683,54.9731,54.8613,54.9521,34332.0
2016-02-01 12:15:00,78.6,78.64,78.56,78.59,24088.0,54.9452,54.9731,54.9172,54.9382,24088.0
2016-02-01 12:20:00,78.6,78.74,78.52,78.74,38098.0,54.9452,55.043,54.8892,55.043,38098.0
2016-02-01 12:25:00,78.74,78.94,78.72,78.94,36659.0,55.043,55.1828,55.029,55.1828,36659.0
2016-02-01 12:30:00,78.93,78.97,78.77,78.78,28113.0,55.1758,55.2038,55.064,55.071,28113.0
2016-02-01 12:35:00,78.77,78.77,78.61,78.72,21480.0,55.064,55.064,54.9521,55.029,21480.0
2016-02-01 12:40:00,78.72,78.95,78.72,78.91,47310.0,55.029,55.1898,55.029,55.1619,47310.0
2016-02-01 12:45:00,78.93,78.93,78.83,78.92,19550.0,55.1758,55.1758,55.1059,55.1689,19550.0
2016-02-01 12:50:00,78.9,78.9,78.64,78.7,25218.0,55.1549,55.1549,54.9731,55.0151,25218.0
2016-02-01 12:55:00,78.7,79.18,78.69,79.1,43762.0,55.0151,55.3506,55.0081,55.2947,43762.0
2016-02-01 13:00:00,79.07,79.21,79.01,79.21,35988.0,55.2737,55.3716,55.2318,55.3716,35988.0
2016-02-01 13:05:00,79.19,79.28,79.1,79.12,22386.0,55.3576,55.4205,55.2947,55.3087,22386.0
2016-02-01 13:10:00,79.11,79.14,78.99,79.02,25259.0,55.3017,55.3226,55.2178,55.2388,25259.0
2016-02-01 13:15:00,79.03,79.08,78.91,78.97,22650.0,55.2457,55.2807,55.1619,55.2038,22650.0
2016-02-01 13:20:00,78.98,79.09,78.95,79.03,34516.0,55.2108,55.2877,55.1898,55.2457,34516.0
2016-02-01 13:25:00,79.05,79.14,79.02,79.06,21677.0,55.2597,55.3226,55.2388,55.2667,21677.0
2016-02-01 13:30:00,79.06,79.1,79.02,79.02,26213.0,55.2667,55.2947,55.2388,55.2388,26213.0
2016-02-01 13:35:00,79.05,79.08,79.0,79.02,19623.0,55.2597,55.2807,55.2248,55.2388,19623.0
2016-02-01 13:40:00,79.03,79.15,78.97,79.09,45161.0,55.2457,55.3296,55.2038,55.2877,45161.0
2016-02-01 13:45:00,79.09,79.29,78.91,79.24,56739.0,55.2877,55.4275,55.1619,55.3925,56739.0
2016-02-01 13:50:00,79.23,79.24,78.92,79.0,30219.0,55.3856,55.3925,55.1689,55.2248,30219.0
2016-02-01 13:55:00,79.02,79.28,79.0,79.26,31579.0,55.2388,55.4205,55.2248,55.4065,31579.0
2016-02-01 14:00:00,79.27,79.36,79.21,79.22,26236.0,55.4135,55.4764,55.3716,55.3786,26236.0
2016-02-01 14:05:00,79.23,79.26,79.07,79.09,26431.0,55.3856,55.4065,55.2737,55.2877,26431.0
2016-02-01 14:10:00,79.11,79.27,79.09,79.13,24496.0,55.3017,55.4135,55.2877,55.3157,24496.0
2016-02-01 14:15:00,79.15,79.42,79.15,79.34,33022.0,55.3296,55.5184,55.3296,55.4625,33022.0
2016-02-01 14:20:00,79.33,79.49,79.33,79.4,31551.0,55.4555,55.5673,55.4555,55.5044,31551.0
2016-02-01 14:25:00,79.44,79.46,79.33,79.42,24739.0,55.5324,55.5463,55.4555,55.5184,24739.0
2016-02-01 14:30:00,79.43,79.45,79.24,79.28,26546.0,55.5254,55.5393,55.3925,55.4205,26546.0
2016-02-01 14:35:00,79.29,79.36,79.22,79.27,51303.0,55.4275,55.4764,55.3786,55.4135,51303.0
2016-02-01 14:40:00,79.29,79.45,79.29,79.42,25212.0,55.4275,55.5393,55.4275,55.5184,25212.0
2016-02-01 14:45:00,79.44,79.44,79.3,79.3,34370.0,55.5324,55.5324,55.4345,55.4345,34370.0
2016-02-01 14:50:00,79.32,79.38,79.28,79.33,23641.0,55.4485,55.4904,55.4205,55.4555,23641.0
2016-02-01 14:55:00,79.35,79.62,79.34,79.62,30048.0,55.4694,55.6582,55.4625,55.6582,30048.0
2016-02-01 15:00:00,79.59,79.69,79.56,79.58,46411.0,55.6372,55.7071,55.6162,55.6302,46411.0
2016-02-01 15:05:00,79.56,79.67,79.39,79.58,43812.0,55.6162,55.6931,55.4974,55.6302,43812.0
2016-02-01 15:10:00,79.58,79.6,79.4,79.49,27336.0,55.6302,55.6442,55.5044,55.5673,27336.0
2016-02-01 15:15:00,79.51,79.91,79.5,79.87,42602.0,55.5813,55.8609,55.5743,55.8329,42602.0
2016-02-01 15:20:00,79.9,80.04,79.82,80.02,45024.0,55.8539,55.9518,55.798,55.9378,45024.0
2016-02-01 15:25:00,80.02,80.04,79.86,79.92,53708.0,55.9378,55.9518,55.826,55.8679,53708.0
2016-02-01 15:30:00,79.92,79.94,79.84,79.92,49170.0,55.8679,55.8819,55.812,55.8679,49170.0
2016-02-01 15:35:00,79.92,80.0,79.73,79.78,57589.0,55.8679,55.9238,55.7351,55.77,57589.0
2016-02-01 15:40:00,79.79,80.15,79.78,80.06,65259.0,55.777,56.0287,55.77,55.9658,65259.0
2016-02-01 15:45:00,80.09,80.11,79.85,79.87,58619.0,55.9867,56.0007,55.819,55.8329,58619.0
2016-02-01 15:50:00,79.89,79.92,79.63,79.65,49250.0,55.8469,55.8679,55.6652,55.6792,49250.0
2016-02-01 15:55:00,79.66,79.77,79.41,79.45,127322.0,55.6861,55.763,55.5114,55.5393,127322.0
2016-02-02 09:30:00,78.58,78.77,78.1,78.49,110915.0,54.9312,55.064,54.5956,54.8683,110915.0
2016-02-02 09:35:00,78.45,78.6,77.83,77.98,53984.0,54.8403,54.9452,54.4069,54.5117,53984.0
2016-02-02 09:40:00,77.99,78.69,77.99,78.58,39743.0,54.5187,55.0081,54.5187,54.9312,39743.0
2016-02-02 09:45:00,78.54,78.77,78.39,78.55,53572.0,54.9032,55.064,54.7984,54.9102,53572.0
2016-02-02 09:50:00,78.54,78.65,78.39,78.5,50591.0,54.9032,54.9801,54.7984,54.8753,50591.0
2016-02-02 09:55:00,78.41,78.51,78.17,78.5,37531.0,54.8123,54.8822,54.6446,54.8753,37531.0
2016-02-02 10:00:00,78.5,78.51,78.26,78.29,77064.0,54.8753,54.8822,54.7075,54.7285,77064.0
2016-02-02 10:05:00,78.29,78.29,77.96,78.13,102950.0,54.7285,54.7285,54.4978,54.6166,102950.0
2016-02-02 10:10:00,78.11,78.17,77.88,77.92,62999.0,54.6026,54.6446,54.4418,54.4698,62999.0
2016-02-02 10:15:00,77.92,78.11,77.8,77.88,59904.0,54.4698,54.6026,54.3859,54.4418,59904.0
2016-02-02 10:20:00,77.84,78.13,77.82,78.02,54534.0,54.4139,54.6166,54.3999,54.5397,54534.0
2016-02-02 10:25:00,78.01,78.28,77.91,78.24,68270.0,54.5327,54.7215,54.4628,54.6935,68270.0
2016-02-02 10:30:00,78.27,78.45,78.21,78.29,33250.0,54.7145,54.8403,54.6725,54.7285,33250.0
2016-02-02 10:35:00,78.27,78.43,78.18,78.38,29044.0,54.7145,54.8263,54.6516,54.7914,29044.0
2016-02-02 10:40:00,78.39,78.46,78.26,78.38,43592.0,54.7984,54.8473,54.7075,54.7914,43592.0
2016-02-02 10:45:00,78.39,78.5,78.22,78.36,60080.0,54.7984,54.8753,54.6795,54.7774,60080.0
2016-02-02 10:50:00,78.33,78.44,78.27,78.39,38384.0,54.7564,54.8333,54.7145,54.7984,38384.0
2016-02-02 10:55:00,78.41,78.52,78.35,78.37,26791.0,54.8123,54.8892,54.7704,54.7844,26791.0
2016-02-02 11:00:00,78.38,78.51,78.27,78.34,36063.0,54.7914,54.8822,54.7145,54.7634,36063.0
2016-02-02 11:05:00,78.34,78.47,78.23,78.34,30000.0,54.7634,54.8543,54.6865,54.7634,30000.0
2016-02-02 11:10:00,78.29,78.85,78.29,78.83,45118.0,54.7285,55.1199,54.7285,55.1059,45118.0
2016-02-02 11:15:00,78.81,79.0,78.71,78.94,41812.0,55.092,55.2248,55.0221,55.1828,41812.0
2016-02-02 11:20:00,78.96,79.05,78.9,79.01,28393.0,55.1968,55.2597,55.1549,55.2318,28393.0
2016-02-02 11:25:00,79.04,79.14,78.97,79.08,45508.0,55.2527,55.3226,55.2038,55.2807,45508.0
2016-02-02 11:30:00,79.05,79.34,79.04,79.27,51097.0,55.2597,55.4625,55.2527,55.4135,51097.0
2016-02-02 11:35:00,79.3,79.44,79.28,79.38,26200.0,55.4345,55.5324,55.4205,55.4904,26200.0
2016-02-02 11:40:00,79.36,79.42,79.27,79.28,26332.0,55.4764,55.5184,55.4135,55.4205,26332.0
2016-02-02 11:45:00,79.3,79.31,79.03,79.06,24217.0,55.4345,55.4415,55.2457,55.2667,24217.0
2016-02-02 11:50:00,79.05,79.18,78.99,79.06,24992.0,55.2597,55.3506,55.2178,55.2667,24992.0
2016-02-02 11:55:00,79.04,79.14,79.01,79.01,32062.0,55.2527,55.3226,55.2318,55.2318,32062.0
2016-02-02 12:00:00,79.0,79.0,78.58,78.59,34813.0,55.2248,55.2248,54.9312,54.9382,34813.0
2016-02-02 12:05:00,78.6,78.65,78.47,78.5,41856.0,54.9452,54.9801,54.8543,54.8753,41856.0
2016-02-02 12:10:00,78.49,78.61,78.44,78.56,31204.0,54.8683,54.9521,54.8333,54.9172,31204.0
2016-02-02 12:15:00,78.55,78.56,78.47,78.52,52128.0,54.9102,54.9172,54.8543,54.8892,52128.0
2016-02-02 12:20:00,78.52,78.62,78.45,78.61,46367.0,54.8892,54.9591,54.8403,54.9521,46367.0
2016-02-02 12:25:00,78.61,78.62,78.48,78.6,42161.0,54.9521,54.9591,54.8613,54.9452,42161.0
2016-02-02 12:30:00,78.57,78.62,78.45,78.51,24164.0,54.9242,54.9591,54.8403,54.8822,24164.0
2016-02-02 12:35:00,78.5,78.62,78.46,78.57,25076.0,54.8753,54.9591,54.8473,54.9242,25076.0
2016-02-02 12:40:00,78.58,78.67,78.55,78.58,24419.0,54.9312,54.9941,54.9102,54.9312,24419.0
2016-02-02 12:45:00,78.6,78.63,78.46,78.52,37258.0,54.9452,54.9661,54.8473,54.8892,37258.0
2016-02-02 12:50:00,78.52,78.53,78.44,78.46,17700.0,54.8892,54.8962,54.8333,54.8473,17700.0
2016-02-02 12:55:00,78.48,78.48,78.3,78.44,21343.0,54.8613,54.8613,54.7354,54.8333,21343.0
2016-02-02 13:00:00,78.43,78.44,78.27,78.29,28904.0,54.8263,54.8333,54.7145,54.7285,28904.0
2016-02-02 13:05:00,78.27,78.37,78.26,78.33,27820.0,54.7145,54.7844,54.7075,54.7564,27820.0
2016-02-02 13:10:00,78.35,78.53,78.31,78.52,44239.0,54.7704,54.8962,54.7424,54.8892,44239.0
2016-02-02 13:15:00,78.52,78.7,78.42,78.66,45985.0,54.8892,55.0151,54.8193,54.9871,45985.0
2016-02-02 13:20:00,78.65,78.73,78.45,78.52,24242.0,54.9801,55.036,54.8403,54.8892,24242.0
2016-02-02 13:25:00,78.54,78.69,78.51,78.65,25550.0,54.9032,55.0081,54.8822,54.9801,25550.0
2016-02-02 13:30:00,78.64,78.65,78.51,78.59,25130.0,54.9731,54.9801,54.8822,54.9382,25130.0
2016-02-02 13:35:00,78.61,78.61,78.39,78.4,26103.0,54.9521,54.9521,54.7984,54.8053,26103.0
2016-02-02 13:40:00,78.4,78.47,78.38,78.39,26895.0,54.8053,54.8543,54.7914,54.7984,26895.0
2016-02-02 13:45:00,78.4,78.42,78.31,78.39,36129.0,54.8053,54.8193,54.7424,54.7984,36129.0
2016-02-02 13:50:00,78.4,78.44,78.23,78.33,27646.0,54.8053,54.8333,54.6865,54.7564,27646.0
2016-02-02 13:55:00,78.33,78.45,78.24,78.26,24145.0,54.7564,54.8403,54.6935,54.7075,24145.0
2016-02-02 14:00:00,78.27,78.4,78.23,78.28,26272.0,54.7145,54.8053,54.6865,54.7215,26272.0
2016-02-02 14:05:00,78.28,78.34,78.18,78.18,47284.0,54.7215,54.7634,54.6516,54.6516,47284.0
2016-02-02 14:10:00,78.19,78.29,78.08,78.29,29151.0,54.6585,54.7285,54.5817,54.7285,29151.0
2016-02-02 14:15:00,78.3,78.34,78.19,78.21,24494.0,54.7354,54.7634,54.6585,54.6725,24494.0
2016-02-02 14:20:00,78.19,78.31,78.09,78.19,33767.0,54.6585,54.7424,54.5886,54.6585,33767.0
2016-02-02 14:25:00,78.17,78.28,78.06,78.1,42596.0,54.6446,54.7215,54.5677,54.5956,42596.0
2016-02-02 14:30:00,78.13,78.17,78.09,78.13,40548.0,54.6166,54.6446,54.5886,54.6166,40548.0
2016-02-02 14:35:00,78.13,78.27,78.1,78.21,29687.0,54.6166,54.7145,54.5956,54.6725,29687.0
2016-02-02 14:40:00,78.25,78.48,78.24,78.45,34285.0,54.7005,54.8613,54.6935,54.8403,34285.0
2016-02-02 14:45:00,78.45,78.5,78.35,78.4,24803.0,54.8403,54.8753,54.7704,54.8053,24803.0
2016-02-02 14:50:00,78.37,78.5,78.33,78.33,30270.0,54.7844,54.8753,54.7564,54.7564,30270.0
2016-02-02 14:55:00,78.34,78.37,78.19,78.25,22086.0,54.7634,54.7844,54.6585,54.7005,22086.0
2016-02-02 15:00:00,78.24,78.32,78.17,78.17,30407.0,54.6935,54.7494,54.6446,54.6446,30407.0
2016-02-02 15:05:00,78.2,78.36,78.11,78.13,58486.0,54.6655,54.7774,54.6026,54.6166,58486.0
2016-02-02 15:10:00,78.12,78.18,78.09,78.09,25567.0,54.6096,54.6516,54.5886,54.5886,25567.0
2016-02-02 15:15:00,78.09,78.27,78.08,78.19,33854.0,54.5886,54.7145,54.5817,54.6585,33854.0
2016-02-02 15:20:00,78.19,78.2,78.09,78.11,44388.0,54.6585,54.6655,54.5886,54.6026,44388.0
2016-02-02 15:25:00,78.11,78.25,78.05,78.24,46257.0,54.6026,54.7005,54.5607,54.6935,46257.0
2016-02-02 15:30:00,78.24,78.43,78.23,78.33,30612.0,54.6935,54.8263,54.6865,54.7564,30612.0
2016-02-02 15:35:00,78.35,78.49,78.24,78.45,71118.0,54.7704,54.8683,54.6935,54.8403,71118.0
2016-02-02 15:40:00,78.45,78.68,78.42,78.5,59639.0,54.8403,55.0011,54.8193,54.8753,59639.0
2016-02-02 15:45:00,78.5,78.59,78.33,78.52,62836.0,54.8753,54.9382,54.7564,54.8892,62836.0
2016-02-02 15:50:00,78.51,78.53,78.34,78.48,56193.0,54.8822,54.8962,54.7634,54.8613,56193.0
2016-02-02 15:55:00,78.47,78.57,78.42,78.5,133743.0,54.8543,54.9242,54.8193,54.8753,133743.0
2016-02-03 09:30:00,79.51,79.79,78.74,79.77,130257.0,55.5813,55.777,55.043,55.763,130257.0
2016-02-03 09:35:00,79.67,79.94,78.85,79.12,89111.0,55.6931,55.8819,55.1199,55.3087,89111.0
2016-02-03 09:40:00,79.12,79.13,78.2,78.71,76978.0,55.3087,55.3157,54.6655,55.0221,76978.0
2016-02-03 09:45:00,78.71,78.75,78.5,78.63,56475.0,55.0221,55.05,54.8753,54.9661,56475.0
2016-02-03 09:50:00,78.67,78.94,78.5,78.53,46054.0,54.9941,55.1828,54.8753,54.8962,46054.0
2016-02-03 09:55:00,78.6,78.85,78.49,78.79,41985.0,54.9452,55.1199,54.8683,55.078,41985.0
2016-02-03 10:00:00,78.71,78.77,78.46,78.53,100357.0,55.0221,55.064,54.8473,54.8962,100357.0
2016-02-03 10:05:00,78.52,78.66,78.16,78.24,64708.0,54.8892,54.9871,54.6376,54.6935,64708.0
2016-02-03 10:10:00,78.18,78.43,78.02,78.08,70211.0,54.6516,54.8263,54.5397,54.5817,70211.0
2016-02-03 10:15:00,78.06,78.22,77.91,77.98,63916.0,54.5677,54.6795,54.4628,54.5117,63916.0
2016-02-03 10:20:00,77.98,78.33,77.9,78.19,69670.0,54.5117,54.7564,54.4558,54.6585,69670.0
2016-02-03 10:25:00,78.18,78.18,77.78,77.81,61800.0,54.6516,54.6516,54.3719,54.3929,61800.0
2016-02-03 10:30:00,77.77,77.77,77.02,77.19,134978.0,54.3649,54.3649,53.8407,53.9595,134978.0
2016-02-03 10:35:00,77.17,77.41,76.76,77.37,132160.0,53.9455,54.1133,53.6589,54.0853,132160.0
2016-02-03 10:40:00,77.35,77.67,77.04,77.63,125192.0,54.0713,54.295,53.8546,54.2671,125192.0
2016-02-03 10:45:00,77.63,77.83,77.45,77.64,134118.0,54.2671,54.4069,54.1413,54.2741,134118.0
2016-02-03 10:50:00,77.66,77.84,77.11,77.16,96824.0,54.2881,54.4139,53.9036,53.9385,96824.0
2016-02-03 10:55:00,77.16,77.89,77.16,77.89,146181.0,53.9385,54.4488,53.9385,54.4488,146181.0
2016-02-03 11:00:00,77.89,77.99,77.5,77.53,71280.0,54.4488,54.5187,54.1762,54.1972,71280.0
2016-02-03 11:05:00,77.5,77.61,77.34,77.5,56588.0,54.1762,54.2531,54.0644,54.1762,56588.0
2016-02-03 11:10:00,77.51,77.7,77.37,77.65,72104.0,54.1832,54.316,54.0853,54.2811,72104.0
2016-02-03 11:15:00,77.65,77.78,77.32,77.67,125502.0,54.2811,54.3719,54.0504,54.295,125502.0
2016-02-03 11:20:00,77.68,77.91,77.48,77.79,94356.0,54.302,54.4628,54.1622,54.3789,94356.0
2016-02-03 11:25:00,77.81,78.06,77.71,77.86,62341.0,54.3929,54.5677,54.323,54.4279,62341.0
2016-02-03 11:30:00,77.86,78.17,77.81,77.95,102396.0,54.4279,54.6446,54.3929,54.4908,102396.0
2016-02-03 11:35:00,77.9,78.16,77.75,78.04,33214.0,54.4558,54.6376,54.351,54.5537,33214.0
2016-02-03 11:40:00,78.09,78.26,78.03,78.07,110505.0,54.5886,54.7075,54.5467,54.5747,110505.0
2016-02-03 11:45:00,78.07,78.15,77.69,77.72,85349.0,54.5747,54.6306,54.309,54.33,85349.0
2016-02-03 11:50:00,77.69,77.81,77.31,77.41,93171.0,54.309,54.3929,54.0434,54.1133,93171.0
2016-02-03 11:55:00,77.44,77.5,77.2,77.33,42629.0,54.1343,54.1762,53.9665,54.0574,42629.0
2016-02-03 12:00:00,77.35,77.77,77.34,77.67,88960.0,54.0713,54.3649,54.0644,54.295,88960.0
2016-02-03 12:05:00,77.63,77.66,77.3,77.53,81688.0,54.2671,54.2881,54.0364,54.1972,81688.0
2016-02-03 12:10:00,77.52,77.59,77.37,77.48,48681.0,54.1902,54.2391,54.0853,54.1622,48681.0
2016-02-03 12:15:00,77.47,77.61,77.18,77.27,65409.0,54.1552,54.2531,53.9525,54.0154,65409.0
2016-02-03 12:20:00,77.25,77.59,77.19,77.39,38762.0,54.0014,54.2391,53.9595,54.0993,38762.0
2016-02-03 12:25:00,77.4,77.42,77.18,77.26,27915.0,54.1063,54.1203,53.9525,54.0084,27915.0
2016-02-03 12:30:00,77.26,77.38,77.16,77.22,52561.0,54.0084,54.0923,53.9385,53.9805,52561.0
2016-02-03 12:35:00,77.22,77.42,77.16,77.17,89281.0,53.9805,54.1203,53.9385,53.9455,89281.0
2016-02-03 12:40:00,77.18,77.18,76.93,76.93,102026.0,53.9525,53.9525,53.7777,53.7777,102026.0
2016-02-03 12:45:00,76.98,77.11,76.9,77.09,79111.0,53.8127,53.9036,53.7568,53.8896,79111.0
2016-02-03 12:50:00,77.09,77.25,77.05,77.24,43704.0,53.8896,54.0014,53.8616,53.9945,43704.0
2016-02-03 12:55:00,77.26,77.55,77.26,77.52,26637.0,54.0084,54.2112,54.0084,54.1902,26637.0
2016-02-03 13:00:00,77.52,77.63,77.48,77.54,38976.0,54.1902,54.2671,54.1622,54.2042,38976.0
2016-02-03 13:05:00,77.55,77.92,77.51,77.79,82834.0,54.2112,54.4698,54.1832,54.3789,82834.0
2016-02-03 13:10:00,77.79,77.86,77.5,77.57,30137.0,54.3789,54.4279,54.1762,54.2251,30137.0
2016-02-03 13:15:00,77.55,77.89,77.55,77.86,51720.0,54.2112,54.4488,54.2112,54.4279,51720.0
2016-02-03 13:20:00,77.88,77.94,77.74,77.94,54180.0,54.4418,54.4838,54.344,54.4838,54180.0
2016-02-03 13:25:00,77.93,78.24,77.91,78.18,64893.0,54.4768,54.6935,54.4628,54.6516,64893.0
2016-02-03 13:30:00,78.2,78.22,78.04,78.16,51751.0,54.6655,54.6795,54.5537,54.6376,51751.0
2016-02-03 13:35:00,78.16,78.17,77.86,77.88,90550.0,54.6376,54.6446,54.4279,54.4418,90550.0
2016-02-03 13:40:00,77.86,77.9,77.71,77.76,75013.0,54.4279,54.4558,54.323,54.358,75013.0
2016-02-03 13:45:00,77.77,77.77,77.57,77.69,54234.0,54.3649,54.3649,54.2251,54.309,54234.0
2016-02-03 13:50:00,77.7,77.71,77.54,77.64,61239.0,54.316,54.323,54.2042,54.2741,61239.0
2016-02-03 13:55:00,77.62,77.67,77.39,77.39,44375.0,54.2601,54.295,54.0993,54.0993,44375.0
2016-02-03 14:00:00,77.41,77.67,77.41,77.61,69556.0,54.1133,54.295,54.1133,54.2531,69556.0
2016-02-03 14:05:00,77.61,77.83,77.56,77.79,92447.0,54.2531,54.4069,54.2181,54.3789,92447.0
2016-02-03 14:10:00,77.77,78.09,77.76,78.06,83775.0,54.3649,54.5886,54.358,54.5677,83775.0
2016-02-03 14:15:00,78.05,78.23,77.94,77.97,55547.0,54.5607,54.6865,54.4838,54.5048,55547.0
2016-02-03 14:20:00,77.98,78.59,77.98,78.59,72875.0,54.5117,54.9382,54.5117,54.9382,72875.0
2016-02-03 14:25:00,78.6,78.74,78.52,78.55,99291.0,54.9452,55.043,54.8892,54.9102,99291.0
2016-02-03 14:30:00,78.51,78.72,78.44,78.46,78097.0,54.8822,55.029,54.8333,54.8473,78097.0
2016-02-03 14:35:00,78.47,78.6,78.45,78.57,71779.0,54.8543,54.9452,54.8403,54.9242,71779.0
2016-02-03 14:40:00,78.58,78.76,78.49,78.72,70361.0,54.9312,55.057,54.8683,55.029,70361.0
2016-02-03 14:45:00,78.75,78.93,78.62,78.64,84853.0,55.05,55.1758,54.9591,54.9731,84853.0
2016-02-03 14:50:00,78.62,78.63,78.33,78.39,51633.0,54.9591,54.9661,54.7564,54.7984,51633.0
2016-02-03 14:55:00,78.36,78.63,78.36,78.62,72618.0,54.7774,54.9661,54.7774,54.9591,72618.0
2016-02-03 15:00:00,78.61,78.72,78.55,78.68,87789.0,54.9521,55.029,54.9102,55.0011,87789.0
2016-02-03 15:05:00,78.69,78.93,78.65,78.87,47120.0,55.0081,55.1758,54.9801,55.1339,47120.0
2016-02-03 15:10:00,78.88,78.98,78.87,78.97,41578.0,55.1409,55.2108,55.1339,55.2038,41578.0
2016-02-03 15:15:00,78.94,78.95,78.75,78.79,78807.0,55.1828,55.1898,55.05,55.078,78807.0
2016-02-03 15:20:00,78.78,78.79,78.53,78.57,56144.0,55.071,55.078,54.8962,54.9242,56144.0
2016-02-03 15:25:00,78.59,78.68,78.46,78.56,57737.0,54.9382,55.0011,54.8473,54.9172,57737.0
2016-02-03 15:30:00,78.56,78.64,78.53,78.63,75948.0,54.9172,54.9731,54.8962,54.9661,75948.0
2016-02-03 15:35:00,78.64,78.66,78.44,78.57,87841.0,54.9731,54.9871,54.8333,54.9242,87841.0
2016-02-03 15:40:00,78.56,78.8,78.48,78.78,78436.0,54.9172,55.085,54.8613,55.071,78436.0
2016-02-03 15:45:00,78.79,78.94,78.76,78.81,81838.0,55.078,55.1828,55.057,55.092,81838.0
2016-02-03 15:50:00,78.81,79.06,78.8,79.02,126384.0,55.092,55.2667,55.085,55.2388,126384.0
2016-02-03 15:55:00,79.01,79.16,78.95,79.13,192899.0,55.2318,55.3366,55.1898,55.3157,192899.0
2016-02-04 09:30:00,79.09,79.5,78.76,79.08,102608.0,55.2877,55.5743,55.057,55.2807,102608.0
2016-02-04 09:35:00,79.1,79.44,78.9,79.21,56466.0,55.2947,55.5324,55.1549,55.3716,56466.0
2016-02-04 09:40:00,79.17,79.24,78.81,78.87,44054.0,55.3436,55.3925,55.092,55.1339,44054.0
2016-02-04 09:45:00,78.87,79.51,78.6,79.5,79584.0,55.1339,55.5813,54.9452,55.5743,79584.0
2016-02-04 09:50:00,79.49,79.92,79.47,79.68,78640.0,55.5673,55.8679,55.5533,55.7001,78640.0
2016-02-04 09:55:00,79.68,79.75,79.49,79.61,61546.0,55.7001,55.7491,55.5673,55.6512,61546.0
2016-02-04 10:00:00,79.59,79.69,78.89,78.97,68507.0,55.6372,55.7071,55.1479,55.2038,68507.0
2016-02-04 10:05:00,78.98,79.65,78.97,79.64,75593.0,55.2108,55.6792,55.2038,55.6722,75593.0
2016-02-04 10:10:00,79.65,79.93,79.58,79.89,48269.0,55.6792,55.8749,55.6302,55.8469,48269.0
2016-02-04 10:15:00,79.88,80.23,79.84,80.01,87824.0,55.8399,56.0846,55.812,55.9308,87824.0
2016-02-04 10:20:00,80.0,80.19,79.9,79.91,48544.0,55.9238,56.0566,55.8539,55.8609,48544.0
2016-02-04 10:25:00,79.93,80.27,79.92,80.23,85470.0,55.8749,56.1126,55.8679,56.0846,85470.0
2016-02-04 10:30:00,80.19,80.69,80.17,80.65,57423.0,56.0566,56.4062,56.0427,56.3782,57423.0
2016-02-04 10:35:00,80.65,80.72,80.47,80.52,44567.0,56.3782,56.4271,56.2524,56.2873,44567.0
2016-02-04 10:40:00,80.5,80.54,80.25,80.28,35300.0,56.2733,56.3013,56.0986,56.1196,35300.0
2016-02-04 10:45:00,80.3,80.43,80.2,80.27,68451.0,56.1335,56.2244,56.0636,56.1126,68451.0
2016-02-04 10:50:00,80.31,80.54,80.25,80.48,79878.0,56.1405,56.3013,56.0986,56.2594,79878.0
2016-02-04 10:55:00,80.5,80.64,80.42,80.62,75626.0,56.2733,56.3712,56.2174,56.3572,75626.0
2016-02-04 11:00:00,80.62,80.63,80.37,80.38,83451.0,56.3572,56.3642,56.1825,56.1895,83451.0
2016-02-04 11:05:00,80.37,80.46,80.13,80.3,89736.0,56.1825,56.2454,56.0147,56.1335,89736.0
2016-02-04 11:10:00,80.3,80.43,80.16,80.2,59067.0,56.1335,56.2244,56.0357,56.0636,59067.0
2016-02-04 11:15:00,80.17,80.29,80.01,80.03,43165.0,56.0427,56.1265,55.9308,55.9448,43165.0
2016-02-04 11:20:00,80.04,80.21,80.02,80.13,37134.0,55.9518,56.0706,55.9378,56.0147,37134.0
2016-02-04 11:25:00,80.09,80.1,79.91,80.0,65685.0,55.9867,55.9937,55.8609,55.9238,65685.0
2016-02-04 11:30:00,79.96,80.0,79.78,79.9,46248.0,55.8959,55.9238,55.77,55.8539,46248.0
2016-02-04 11:35:00,79.89,80.03,79.81,79.93,41618.0,55.8469,55.9448,55.791,55.8749,41618.0
2016-02-04 11:40:00,79.94,79.99,79.74,79.79,38433.0,55.8819,55.9168,55.7421,55.777,38433.0
2016-02-04 11:45:00,79.79,79.86,79.63,79.78,41684.0,55.777,55.826,55.6652,55.77,41684.0
2016-02-04 11:50:00,79.78,79.95,79.72,79.82,38057.0,55.77,55.8889,55.7281,55.798,38057.0
2016-02-04 11:55:00,79.81,79.97,79.71,79.83,37449.0,55.791,55.9029,55.7211,55.805,37449.0
2016-02-04 12:00:00,79.85,80.19,79.78,80.13,44573.0,55.819,56.0566,55.77,56.0147,44573.0
2016-02-04 12:05:00,80.16,80.55,80.08,80.49,32476.0,56.0357,56.3083,55.9797,56.2664,32476.0
2016-02-04 12:10:00,80.47,80.56,80.34,80.37,35365.0,56.2524,56.3153,56.1615,56.1825,35365.0
2016-02-04 12:15:00,80.36,80.56,80.36,80.47,41803.0,56.1755,56.3153,56.1755,56.2524,41803.0
2016-02-04 12:20:00,80.46,80.48,80.21,80.24,21668.0,56.2454,56.2594,56.0706,56.0916,21668.0
2016-02-04 12:25:00,80.26,80.3,80.06,80.16,41334.0,56.1056,56.1335,55.9658,56.0357,41334.0
2016-02-04 12:30:00,80.13,80.18,80.01,80.01,32464.0,56.0147,56.0497,55.9308,55.9308,32464.0
2016-02-04 12:35:00,80.04,80.33,80.0,80.32,27392.0,55.9518,56.1545,55.9238,56.1475,27392.0
2016-02-04 12:40:00,80.3,80.49,80.27,80.4,30104.0,56.1335,56.2664,56.1126,56.2034,30104.0
2016-02-04 12:45:00,80.43,80.46,80.26,80.45,21001.0,56.2244,56.2454,56.1056,56.2384,21001.0
2016-02-04 12:50:00,80.45,80.58,80.32,80.58,40569.0,56.2384,56.3293,56.1475,56.3293,40569.0
2016-02-04 12:55:00,80.56,80.79,80.48,80.55,80779.0,56.3153,56.4761,56.2594,56.3083,80779.0
2016-02-04 13:00:00,80.53,80.65,80.35,80.51,47043.0,56.2943,56.3782,56.1685,56.2803,47043.0
2016-02-04 13:05:00,80.54,80.68,80.49,80.58,23503.0,56.3013,56.3992,56.2664,56.3293,23503.0
2016-02-04 13:10:00,80.59,80.76,80.52,80.55,36895.0,56.3363,56.4551,56.2873,56.3083,36895.0
2016-02-04 13:15:00,80.57,80.78,80.56,80.67,34249.0,56.3223,56.4691,56.3153,56.3922,34249.0
2016-02-04 13:20:00,80.65,80.72,80.49,80.58,67135.0,56.3782,56.4271,56.2664,56.3293,67135.0
2016-02-04 13:25:00,80.58,80.74,80.54,80.68,74831.0,56.3293,56.4411,56.3013,56.3992,74831.0
2016-02-04 13:30:00,80.68,80.9,80.67,80.76,55956.0,56.3992,56.553,56.3922,56.4551,55956.0
2016-02-04 13:35:00,80.77,80.92,80.61,80.68,34685.0,56.4621,56.5669,56.3502,56.3992,34685.0
2016-02-04 13:40:00,80.66,80.66,80.41,80.46,33160.0,56.3852,56.3852,56.2104,56.2454,33160.0
2016-02-04 13:45:00,80.46,80.46,80.17,80.19,29859.0,56.2454,56.2454,56.0427,56.0566,29859.0
2016-02-04 13:50:00,80.23,80.25,80.06,80.09,44774.0,56.0846,56.0986,55.9658,55.9867,44774.0
2016-02-04 13:55:00,80.06,80.28,80.05,80.28,34865.0,55.9658,56.1196,55.9588,56.1196,34865.0
2016-02-04 14:00:00,80.27,80.3,80.09,80.16,76722.0,56.1126,56.1335,55.9867,56.0357,76722.0
2016-02-04 14:05:00,80.17,80.24,80.08,80.09,45948.0,56.0427,56.0916,55.9797,55.9867,45948.0
2016-02-04 14:10:00,80.1,80.14,79.99,80.1,46524.0,55.9937,56.0217,55.9168,55.9937,46524.0
2016-02-04 14:15:00,80.08,80.14,79.96,80.1,31817.0,55.9797,56.0217,55.8959,55.9937,31817.0
2016-02-04 14:20:00,80.06,80.12,79.8,79.83,35755.0,55.9658,56.0077,55.784,55.805,35755.0
2016-02-04 14:25:00,79.82,79.85,79.56,79.6,37545.0,55.798,55.819,55.6162,55.6442,37545.0
2016-02-04 14:30:00,79.57,79.75,79.57,79.71,39798.0,55.6232,55.7491,55.6232,55.7211,39798.0
2016-02-04 14:35:00,79.71,79.82,79.57,79.61,34672.0,55.7211,55.798,55.6232,55.6512,34672.0
2016-02-04 14:40:00,79.62,79.68,79.51,79.52,43768.0,55.6582,55.7001,55.5813,55.5883,43768.0
2016-02-04 14:45:00,79.52,79.85,79.49,79.73,92791.0,55.5883,55.819,55.5673,55.7351,92791.0
2016-02-04 14:50:00,79.72,79.84,79.66,79.71,60848.0,55.7281,55.812,55.6861,55.7211,60848.0
2016-02-04 14:55:00,79.69,79.94,79.69,79.77,49528.0,55.7071,55.8819,55.7071,55.763,49528.0
2016-02-04 15:00:00,79.76,79.85,79.58,79.59,51991.0,55.7561,55.819,55.6302,55.6372,51991.0
2016-02-04 15:05:00,79.61,79.68,79.48,79.61,69845.0,55.6512,55.7001,55.5603,55.6512,69845.0
2016-02-04 15:10:00,79.61,79.8,79.5,79.8,49236.0,55.6512,55.784,55.5743,55.784,49236.0
2016-02-04 15:15:00,79.8,79.92,79.58,79.58,58519.0,55.784,55.8679,55.6302,55.6302,58519.0
2016-02-04 15:20:00,79.58,79.82,79.58,79.73,68299.0,55.6302,55.798,55.6302,55.7351,68299.0
2016-02-04 15:25:00,79.73,79.74,79.47,79.55,55567.0,55.7351,55.7421,55.5533,55.6093,55567.0
2016-02-04 15:30:00,79.56,79.65,79.37,79.41,90564.0,55.6162,55.6792,55.4834,55.5114,90564.0
2016-02-04 15:35:00,79.4,79.68,79.34,79.65,62896.0,55.5044,55.7001,55.4625,55.6792,62896.0
2016-02-04 15:40:00,79.66,79.87,79.59,79.87,96830.0,55.6861,55.8329,55.6372,55.8329,96830.0
2016-02-04 15:45:00,79.88,79.9,79.78,79.89,78146.0,55.8399,55.8539,55.77,55.8469,78146.0
2016-02-04 15:50:00,79.9,79.93,79.78,79.9,106349.0,55.8539,55.8749,55.77,55.8539,106349.0
2016-02-04 15:55:00,79.91,79.96,79.79,79.88,236493.0,55.8609,55.8959,55.777,55.8399,236493.0
2016-02-05 09:30:00,79.63,79.84,79.25,79.25,69445.0,55.6652,55.812,55.3995,55.3995,69445.0
2016-02-05 09:35:00,79.26,79.26,79.0,79.21,38797.0,55.4065,55.4065,55.2248,55.3716,38797.0
2016-02-05 09:40:00,79.2,79.42,79.14,79.25,23901.0,55.3646,55.5184,55.3226,55.3995,23901.0
2016-02-05 09:45:00,79.21,79.53,79.14,79.37,71787.0,55.3716,55.5953,55.3226,55.4834,71787.0
2016-02-05 09:50:00,79.42,79.85,79.33,79.71,67031.0,55.5184,55.819,55.4555,55.7211,67031.0
2016-02-05 09:55:00,79.74,80.16,79.63,79.99,22012.0,55.7421,56.0357,55.6652,55.9168,22012.0
2016-02-05 10:00:00,80.03,80.33,79.87,80.22,46248.0,55.9448,56.1545,55.8329,56.0776,46248.0
2016-02-05 10:05:00,80.23,80.37,80.03,80.03,38089.0,56.0846,56.1825,55.9448,55.9448,38089.0
2016-02-05 10:10:00,80.02,80.48,80.01,80.29,32573.0,55.9378,56.2594,55.9308,56.1265,32573.0
2016-02-05 10:15:00,80.28,80.41,80.1,80.35,29153.0,56.1196,56.2104,55.9937,56.1685,29153.0
2016-02-05 10:20:00,80.33,80.48,79.93,80.0,22298.0,56.1545,56.2594,55.8749,55.9238,22298.0
2016-02-05 10:25:00,79.98,80.06,79.7,79.79,24698.0,55.9098,55.9658,55.7141,55.777,24698.0
2016-02-05 10:30:00,79.75,79.84,79.55,79.73,33848.0,55.7491,55.812,55.6093,55.7351,33848.0
2016-02-05 10:35:00,79.73,80.23,79.67,79.8,66486.0,55.7351,56.0846,55.6931,55.784,66486.0
2016-02-05 10:40:00,79.79,80.05,79.75,79.9,31971.0,55.777,55.9588,55.7491,55.8539,31971.0
2016-02-05 10:45:00,79.9,79.91,79.61,79.67,23764.0,55.8539,55.8609,55.6512,55.6931,23764.0
2016-02-05 10:50:00,79.64,79.8,79.54,79.68,33806.0,55.6722,55.784,55.6023,55.7001,33806.0
2016-02-05 10:55:00,79.63,79.9,79.57,79.66,26631.0,55.6652,55.8539,55.6232,55.6861,26631.0
2016-02-05 11:00:00,79.69,79.77,79.4,79.48,32593.0,55.7071,55.763,55.5044,55.5603,32593.0
2016-02-05 11:05:00,79.52,79.59,79.41,79.44,40205.0,55.5883,55.6372,55.5114,55.5324,40205.0
2016-02-05 11:10:00,79.4,79.55,79.3,79.38,23542.0,55.5044,55.6093,55.4345,55.4904,23542.0
2016-02-05 11:15:00,79.39,79.47,79.27,79.35,26202.0,55.4974,55.5533,55.4135,55.4694,26202.0
2016-02-05 11:20:00,79.34,79.43,79.17,79.2,28107.0,55.4625,55.5254,55.3436,55.3646,28107.0
2016-02-05 11:25:00,79.2,79.25,79.03,79.23,27483.0,55.3646,55.3995,55.2457,55.3856,27483.0
2016-02-05 11:30:00,79.23,79.26,79.08,79.2,34138.0,55.3856,55.4065,55.2807,55.3646,34138.0
2016-02-05 11:35:00,79.21,79.32,78.99,79.18,58576.0,55.3716,55.4485,55.2178,55.3506,58576.0
2016-02-05 11:40:00,79.18,79.36,79.16,79.34,56565.0,55.3506,55.4764,55.3366,55.4625,56565.0
2016-02-05 11:45:00,79.34,79.4,79.24,79.4,35443.0,55.4625,55.5044,55.3925,55.5044,35443.0
2016-02-05 11:50:00,79.42,79.68,79.39,79.67,32242.0,55.5184,55.7001,55.4974,55.6931,32242.0
2016-02-05 11:55:00,79.65,79.68,79.47,79.6,27077.0,55.6792,55.7001,55.5533,55.6442,27077.0
2016-02-05 12:00:00,79.59,79.71,79.55,79.6,48210.0,55.6372,55.7211,55.6093,55.6442,48210.0
2016-02-05 12:05:00,79.59,79.69,79.5,79.62,52986.0,55.6372,55.7071,55.5743,55.6582,52986.0
2016-02-05 12:10:00,79.61,79.66,79.48,79.56,43461.0,55.6512,55.6861,55.5603,55.6162,43461.0
2016-02-05 12:15:00,79.57,79.66,79.39,79.54,51084.0,55.6232,55.6861,55.4974,55.6023,51084.0
2016-02-05 12:20:00,79.53,79.78,79.52,79.75,39563.0,55.5953,55.77,55.5883,55.7491,39563.0
2016-02-05 12:25:00,79.73,79.77,79.5,79.58,25579.0,55.7351,55.763,55.5743,55.6302,25579.0
2016-02-05 12:30:00,79.59,79.59,79.46,79.55,41604.0,55.6372,55.6372,55.5463,55.6093,41604.0
2016-02-05 12:35:00,79.56,79.59,79.43,79.52,42633.0,55.6162,55.6372,55.5254,55.5883,42633.0
2016-02-05 12:40:00,79.51,79.51,79.28,79.29,39384.0,55.5813,55.5813,55.4205,55.4275,39384.0
2016-02-05 12:45:00,79.31,79.48,79.31,79.42,56986.0,55.4415,55.5603,55.4415,55.5184,56986.0
2016-02-05 12:50:00,79.44,79.45,79.11,79.15,39718.0,55.5324,55.5393,55.3017,55.3296,39718.0
2016-02-05 12:55:00,79.13,79.14,78.98,79.05,29452.0,55.3157,55.3226,55.2108,55.2597,29452.0
2016-02-05 13:00:00,79.02,79.17,78.98,79.12,46557.0,55.2388,55.3436,55.2108,55.3087,46557.0
2016-02-05 13:05:00,79.11,79.28,79.03,79.27,61523.0,55.3017,55.4205,55.2457,55.4135,61523.0
2016-02-05 13:10:00,79.27,79.27,78.93,78.95,29743.0,55.4135,55.4135,55.1758,55.1898,29743.0
2016-02-05 13:15:00,78.93,79.08,78.88,78.9,24037.0,55.1758,55.2807,55.1409,55.1549,24037.0
2016-02-05 13:20:00,78.91,78.98,78.85,78.92,19875.0,55.1619,55.2108,55.1199,55.1689,19875.0
2016-02-05 13:25:00,78.9,79.13,78.89,79.09,85299.0,55.1549,55.3157,55.1479,55.2877,85299.0
2016-02-05 13:30:00,79.08,79.19,78.88,78.91,40151.0,55.2807,55.3576,55.1409,55.1619,40151.0
2016-02-05 13:35:00,78.9,78.9,78.67,78.7,22381.0,55.1549,55.1549,54.9941,55.0151,22381.0
2016-02-05 13:40:00,78.7,78.72,78.58,78.65,15327.0,55.0151,55.029,54.9312,54.9801,15327.0
2016-02-05 13:45:00,78.64,78.68,78.54,78.57,25761.0,54.9731,55.0011,54.9032,54.9242,25761.0
2016-02-05 13:50:00,78.58,78.64,78.52,78.63,51716.0,54.9312,54.9731,54.8892,54.9661,51716.0
2016-02-05 13:55:00,78.62,78.71,78.61,78.66,35656.0,54.9591,55.0221,54.9521,54.9871,35656.0
2016-02-05 14:00:00,78.65,78.68,78.52,78.66,45252.0,54.9801,55.0011,54.8892,54.9871,45252.0
2016-02-05 14:05:00,78.65,78.69,78.57,78.64,32189.0,54.9801,55.0081,54.9242,54.9731,32189.0
2016-02-05 14:10:00,78.61,78.63,78.5,78.55,47359.0,54.9521,54.9661,54.8753,54.9102,47359.0
2016-02-05 14:15:00,78.55,78.59,78.43,78.53,68742.0,54.9102,54.9382,54.8263,54.8962,68742.0
2016-02-05 14:20:00,78.52,78.53,78.29,78.4,32447.0,54.8892,54.8962,54.7285,54.8053,32447.0
2016-02-05 14:25:00,78.41,78.41,78.21,78.25,36088.0,54.8123,54.8123,54.6725,54.7005,36088.0
2016-02-05 14:30:00,78.25,78.49,78.23,78.46,41081.0,54.7005,54.8683,54.6865,54.8473,41081.0
2016-02-05 14:35:00,78.46,78.54,78.39,78.45,43453.0,54.8473,54.9032,54.7984,54.8403,43453.0
2016-02-05 14:40:00,78.46,78.52,78.4,78.44,57070.0,54.8473,54.8892,54.8053,54.8333,57070.0
2016-02-05 14:45:00,78.46,78.6,78.43,78.59,57948.0,54.8473,54.9452,54.8263,54.9382,57948.0
2016-02-05 14:50:00,78.6,78.6,78.29,78.29,53403.0,54.9452,54.9452,54.7285,54.7285,53403.0
2016-02-05 14:55:00,78.29,78.41,78.26,78.32,39156.0,54.7285,54.8123,54.7075,54.7494,39156.0
2016-02-05 15:00:00,78.32,78.33,78.21,78.23,100113.0,54.7494,54.7564,54.6725,54.6865,100113.0
2016-02-05 15:05:00,78.23,78.27,78.11,78.24,53284.0,54.6865,54.7145,54.6026,54.6935,53284.0
2016-02-05 15:10:00,78.24,78.31,78.11,78.14,50192.0,54.6935,54.7424,54.6026,54.6236,50192.0
2016-02-05 15:15:00,78.14,78.35,78.0,78.33,72798.0,54.6236,54.7704,54.5257,54.7564,72798.0
2016-02-05 15:20:00,78.3,78.42,78.3,78.37,44918.0,54.7354,54.8193,54.7354,54.7844,44918.0
2016-02-05 15:25:00,78.34,78.49,78.28,78.45,56976.0,54.7634,54.8683,54.7215,54.8403,56976.0
2016-02-05 15:30:00,78.47,78.47,78.3,78.31,61354.0,54.8543,54.8543,54.7354,54.7424,61354.0
2016-02-05 15:35:00,78.31,78.48,78.24,78.34,113399.0,54.7424,54.8613,54.6935,54.7634,113399.0
2016-02-05 15:40:00,78.35,78.35,78.18,78.19,75890.0,54.7704,54.7704,54.6516,54.6585,75890.0
2016-02-05 15:45:00,78.18,78.22,78.03,78.04,80393.0,54.6516,54.6795,54.5467,54.5537,80393.0
2016-02-05 15:50:00,78.04,78.19,77.92,78.01,113225.0,54.5537,54.6585,54.4698,54.5327,113225.0
2016-02-05 15:55:00,78.0,78.33,78.0,78.32,163914.0,54.5257,54.7564,54.5257,54.7494,163914.0
2016-02-08 09:30:00,78.33,78.33,77.45,77.45,112565.0,54.7564,54.7564,54.1413,54.1413,112565.0
2016-02-08 09:35:00,77.43,77.5,76.6,76.63,122537.0,54.1273,54.1762,53.5471,53.568,122537.0
2016-02-08 09:40:00,76.63,76.93,76.52,76.73,137248.0,53.568,53.7777,53.4911,53.6379,137248.0
2016-02-08 09:45:00,76.78,76.78,76.13,76.36,182664.0,53.6729,53.6729,53.2185,53.3793,182664.0
2016-02-08 09:50:00,76.39,76.4,75.4,75.53,150993.0,53.4003,53.4073,52.7082,52.7991,150993.0
2016-02-08 09:55:00,75.51,75.59,75.27,75.33,125325.0,52.7851,52.841,52.6173,52.6593,125325.0
2016-02-08 10:00:00,75.26,75.46,75.1,75.1,95988.0,52.6103,52.7501,52.4985,52.4985,95988.0
2016-02-08 10:05:00,75.13,75.24,74.5,74.55,243253.0,52.5195,52.5964,52.0791,52.114,243253.0
2016-02-08 10:10:00,74.58,74.58,74.12,74.4,157220.0,52.135,52.135,51.8134,52.0092,157220.0
2016-02-08 10:15:00,74.34,74.41,74.15,74.24,180652.0,51.9672,52.0161,51.8344,51.8973,180652.0
2016-02-08 10:20:00,74.24,74.31,73.78,73.96,192100.0,51.8973,51.9462,51.5757,51.7016,192100.0
2016-02-08 10:25:00,73.95,74.13,73.76,73.78,102260.0,51.6946,51.8204,51.5618,51.5757,102260.0
2016-02-08 10:30:00,73.75,73.81,73.4,73.42,222524.0,51.5548,51.5967,51.3101,51.3241,222524.0
2016-02-08 10:35:00,73.4,74.08,73.3,73.99,230921.0,51.3101,51.7855,51.2402,51.7225,230921.0
2016-02-08 10:40:00,74.0,74.09,73.8,73.98,188648.0,51.7295,51.7925,51.5897,51.7156,188648.0
2016-02-08 10:45:00,74.0,74.48,73.98,74.25,136609.0,51.7295,52.0651,51.7156,51.9043,136609.0
2016-02-08 10:50:00,74.26,74.72,74.23,74.59,87240.0,51.9113,52.2329,51.8903,52.142,87240.0
2016-02-08 10:55:00,74.59,74.6,74.16,74.2,119754.0,52.142,52.149,51.8414,51.8693,119754.0
2016-02-08 11:00:00,74.22,74.28,74.09,74.19,69276.0,51.8833,51.9253,51.7925,51.8624,69276.0
2016-02-08 11:05:00,74.18,74.27,73.86,73.95,100687.0,51.8554,51.9183,51.6317,51.6946,100687.0
2016-02-08 11:10:00,73.95,73.96,73.54,73.61,96003.0,51.6946,51.7016,51.408,51.4569,96003.0
2016-02-08 11:15:00,73.6,74.15,73.56,74.04,116148.0,51.4499,51.8344,51.422,51.7575,116148.0
2016-02-08 11:20:00,74.04,74.58,74.01,74.41,90785.0,51.7575,52.135,51.7365,52.0161,90785.0
2016-02-08 11:25:00,74.42,74.64,74.18,74.23,76195.0,52.0231,52.1769,51.8554,51.8903,76195.0
2016-02-08 11:30:00,74.21,74.52,74.1,74.47,62500.0,51.8763,52.093,51.7994,52.0581,62500.0
2016-02-08 11:35:00,74.5,74.53,74.23,74.23,101846.0,52.0791,52.1,51.8903,51.8903,101846.0
2016-02-08 11:40:00,74.23,74.53,74.15,74.34,63357.0,51.8903,52.1,51.8344,51.9672,63357.0
2016-02-08 11:45:00,74.36,74.4,74.22,74.26,95614.0,51.9812,52.0092,51.8833,51.9113,95614.0
2016-02-08 11:50:00,74.24,74.39,74.21,74.32,54481.0,51.8973,52.0022,51.8763,51.9532,54481.0
2016-02-08 11:55:00,74.31,74.49,74.26,74.48,60902.0,51.9462,52.0721,51.9113,52.0651,60902.0
2016-02-08 12:00:00,74.46,74.73,74.4,74.67,57547.0,52.0511,52.2398,52.0092,52.1979,57547.0
2016-02-08 12:05:00,74.65,74.66,74.44,74.59,61280.0,52.1839,52.1909,52.0371,52.142,61280.0
2016-02-08 12:10:00,74.57,74.67,74.36,74.51,41686.0,52.128,52.1979,51.9812,52.0861,41686.0
2016-02-08 12:15:00,74.52,74.73,74.36,74.64,70578.0,52.093,52.2398,51.9812,52.1769,70578.0
2016-02-08 12:20:00,74.65,75.09,74.61,75.08,57107.0,52.1839,52.4915,52.156,52.4845,57107.0
2016-02-08 12:25:00,75.08,75.16,74.83,74.84,42574.0,52.4845,52.5404,52.3097,52.3167,42574.0
2016-02-08 12:30:00,74.84,75.08,74.66,74.68,59277.0,52.3167,52.4845,52.1909,52.2049,59277.0
2016-02-08 12:35:00,74.69,74.83,74.6,74.68,68265.0,52.2119,52.3097,52.149,52.2049,68265.0
2016-02-08 12:40:00,74.65,75.0,74.65,75.0,45098.0,52.1839,52.4286,52.1839,52.4286,45098.0
2016-02-08 12:45:00,74.99,75.06,74.73,74.84,50952.0,52.4216,52.4705,52.2398,52.3167,50952.0
2016-02-08 12:50:00,74.84,74.93,74.77,74.81,38679.0,52.3167,52.3797,52.2678,52.2958,38679.0
2016-02-08 12:55:00,74.8,74.91,74.72,74.77,44077.0,52.2888,52.3657,52.2329,52.2678,44077.0
2016-02-08 13:00:00,74.78,74.9,74.7,74.74,63626.0,52.2748,52.3587,52.2189,52.2468,63626.0
2016-02-08 13:05:00,74.75,74.75,74.59,74.64,47167.0,52.2538,52.2538,52.142,52.1769,47167.0
2016-02-08 13:10:00,74.67,74.7,74.53,74.64,84749.0,52.1979,52.2189,52.1,52.1769,84749.0
2016-02-08 13:15:00,74.64,74.69,74.52,74.52,37289.0,52.1769,52.2119,52.093,52.093,37289.0
2016-02-08 13:20:00,74.51,74.87,74.51,74.62,62491.0,52.0861,52.3377,52.0861,52.1629,62491.0
2016-02-08 13:25:00,74.62,74.75,74.58,74.7,30268.0,52.1629,52.2538,52.135,52.2189,30268.0
2016-02-08 13:30:00,74.71,74.87,74.68,74.84,32423.0,52.2259,52.3377,52.2049,52.3167,32423.0
2016-02-08 13:35:00,74.83,74.87,74.75,74.84,35940.0,52.3097,52.3377,52.2538,52.3167,35940.0
2016-02-08 13:40:00,74.81,74.85,74.67,74.7,36875.0,52.2958,52.3237,52.1979,52.2189,36875.0
2016-02-08 13:45:00,74.7,74.71,74.48,74.59,34139.0,52.2189,52.2259,52.0651,52.142,34139.0
2016-02-08 13:50:00,74.57,74.67,74.5,74.59,37586.0,52.128,52.1979,52.0791,52.142,37586.0
2016-02-08 13:55:00,74.6,74.72,74.52,74.57,37366.0,52.149,52.2329,52.093,52.128,37366.0
2016-02-08 14:00:00,74.54,74.93,74.53,74.92,48386.0,52.107,52.3797,52.1,52.3727,48386.0
2016-02-08 14:05:00,74.91,75.01,74.74,74.94,41626.0,52.3657,52.4356,52.2468,52.3866,41626.0
2016-02-08 14:10:00,74.93,74.97,74.73,74.84,40276.0,52.3797,52.4076,52.2398,52.3167,40276.0
2016-02-08 14:15:00,74.83,74.98,74.81,74.94,59857.0,52.3097,52.4146,52.2958,52.3866,59857.0
2016-02-08 14:20:00,74.92,75.06,74.92,75.02,41481.0,52.3727,52.4705,52.3727,52.4426,41481.0
2016-02-08 14:25:00,75.02,75.09,74.95,75.08,67590.0,52.4426,52.4915,52.3936,52.4845,67590.0
2016-02-08 14:30:00,75.07,75.08,74.77,74.85,62264.0,52.4775,52.4845,52.2678,52.3237,62264.0
2016-02-08 14:35:00,74.85,75.0,74.85,74.97,45732.0,52.3237,52.4286,52.3237,52.4076,45732.0
2016-02-08 14:40:00,74.98,75.2,74.95,75.12,86531.0,52.4146,52.5684,52.3936,52.5125,86531.0
2016-02-08 14:45:00,75.13,75.32,75.13,75.23,62325.0,52.5195,52.6523,52.5195,52.5894,62325.0
2016-02-08 14:50:00,75.2,75.34,75.2,75.31,47448.0,52.5684,52.6663,52.5684,52.6453,47448.0
2016-02-08 14:55:00,75.31,75.41,75.3,75.4,44553.0,52.6453,52.7152,52.6383,52.7082,44553.0
2016-02-08 15:00:00,75.39,75.48,75.31,75.45,54239.0,52.7012,52.7641,52.6453,52.7432,54239.0
2016-02-08 15:05:00,75.44,75.53,75.39,75.46,64675.0,52.7362,52.7991,52.7012,52.7501,64675.0
2016-02-08 15:10:00,75.46,75.84,75.46,75.82,53361.0,52.7501,53.0158,52.7501,53.0018,53361.0
2016-02-08 15:15:00,75.81,76.04,75.73,76.0,62427.0,52.9948,53.1556,52.9389,53.1276,62427.0
2016-02-08 15:20:00,75.98,76.25,75.85,76.15,132432.0,53.1137,53.3024,53.0228,53.2325,132432.0
2016-02-08 15:25:00,76.12,76.24,76.02,76.18,63215.0,53.2115,53.2954,53.1416,53.2535,63215.0
2016-02-08 15:30:00,76.19,76.45,76.16,76.43,94311.0,53.2605,53.4422,53.2395,53.4282,94311.0
2016-02-08 15:35:00,76.42,76.45,76.24,76.37,89022.0,53.4212,53.4422,53.2954,53.3863,89022.0
2016-02-08 15:40:00,76.36,76.75,76.36,76.55,151082.0,53.3793,53.6519,53.3793,53.5121,151082.0
2016-02-08 15:45:00,76.57,76.87,76.54,76.56,121686.0,53.5261,53.7358,53.5051,53.5191,121686.0
2016-02-08 15:50:00,76.54,76.57,76.3,76.34,108896.0,53.5051,53.5261,53.3373,53.3653,108896.0
2016-02-08 15:55:00,76.33,76.39,76.15,76.28,199751.0,53.3583,53.4003,53.2325,53.3234,199751.0
2016-02-09 09:30:00,75.77,76.0,75.05,75.59,110815.0,52.9669,53.1276,52.4635,52.841,110815.0
2016-02-09 09:35:00,75.6,75.8,75.38,75.38,82074.0,52.848,52.9878,52.6942,52.6942,82074.0
2016-02-09 09:40:00,75.38,75.49,75.08,75.19,70559.0,52.6942,52.7711,52.4845,52.5614,70559.0
2016-02-09 09:45:00,75.22,75.64,75.19,75.64,97118.0,52.5824,52.876,52.5614,52.876,97118.0
2016-02-09 09:50:00,75.68,75.68,75.4,75.54,71352.0,52.9039,52.9039,52.7082,52.8061,71352.0
2016-02-09 09:55:00,75.52,75.65,75.51,75.52,22034.0,52.7921,52.883,52.7851,52.7921,22034.0
2016-02-09 10:00:00,75.52,76.09,75.51,75.98,95841.0,52.7921,53.1905,52.7851,53.1137,95841.0
2016-02-09 10:05:00,76.0,76.08,75.68,75.97,92102.0,53.1276,53.1836,52.9039,53.1067,92102.0
2016-02-09 10:10:00,75.95,76.02,75.87,75.96,32943.0,53.0927,53.1416,53.0368,53.0997,32943.0
2016-02-09 10:15:00,75.99,76.0,75.48,75.54,31048.0,53.1206,53.1276,52.7641,52.8061,31048.0
2016-02-09 10:20:00,75.51,75.88,75.47,75.87,23158.0,52.7851,53.0437,52.7571,53.0368,23158.0
2016-02-09 10:25:00,75.86,75.87,75.72,75.85,29296.0,53.0298,53.0368,52.9319,53.0228,29296.0
2016-02-09 10:30:00,75.84,75.85,75.44,75.53,33407.0,53.0158,53.0228,52.7362,52.7991,33407.0
2016-02-09 10:35:00,75.5,75.6,75.47,75.52,28211.0,52.7781,52.848,52.7571,52.7921,28211.0
2016-02-09 10:40:00,75.52,75.53,75.25,75.25,53908.0,52.7921,52.7991,52.6033,52.6033,53908.0
2016-02-09 10:45:00,75.27,75.3,75.02,75.09,60555.0,52.6173,52.6383,52.4426,52.4915,60555.0
2016-02-09 10:50:00,75.09,75.24,75.04,75.1,48712.0,52.4915,52.5964,52.4565,52.4985,48712.0
2016-02-09 10:55:00,75.1,75.41,75.1,75.37,34744.0,52.4985,52.7152,52.4985,52.6872,34744.0
2016-02-09 11:00:00,75.35,75.48,75.22,75.42,72841.0,52.6733,52.7641,52.5824,52.7222,72841.0
2016-02-09 11:05:00,75.41,75.43,75.29,75.34,50365.0,52.7152,52.7292,52.6313,52.6663,50365.0
2016-02-09 11:10:00,75.36,75.86,75.35,75.82,68659.0,52.6802,53.0298,52.6733,53.0018,68659.0
2016-02-09 11:15:00,75.82,75.96,75.52,75.55,79423.0,53.0018,53.0997,52.7921,52.8131,79423.0
2016-02-09 11:20:00,75.57,75.94,75.57,75.91,21740.0,52.827,53.0857,52.827,53.0647,21740.0
2016-02-09 11:25:00,75.91,75.92,75.67,75.7,28936.0,53.0647,53.0717,52.8969,52.9179,28936.0
2016-02-09 11:30:00,75.68,75.69,75.3,75.31,28885.0,52.9039,52.9109,52.6383,52.6453,28885.0
2016-02-09 11:35:00,75.31,75.31,75.07,75.08,38936.0,52.6453,52.6453,52.4775,52.4845,38936.0
2016-02-09 11:40:00,75.07,75.35,75.07,75.33,28228.0,52.4775,52.6733,52.4775,52.6593,28228.0
2016-02-09 11:45:00,75.33,75.36,75.11,75.11,34028.0,52.6593,52.6802,52.5055,52.5055,34028.0
2016-02-09 11:50:00,75.09,75.13,74.75,74.75,57964.0,52.4915,52.5195,52.2538,52.2538,57964.0
2016-02-09 11:55:00,74.72,74.9,74.67,74.75,34517.0,52.2329,52.3587,52.1979,52.2538,34517.0
2016-02-09 12:00:00,74.74,74.9,74.73,74.86,27693.0,52.2468,52.3587,52.2398,52.3307,27693.0
2016-02-09 12:05:00,74.83,75.11,74.75,75.07,31658.0,52.3097,52.5055,52.2538,52.4775,31658.0
2016-02-09 12:10:00,75.09,75.11,74.87,74.93,26952.0,52.4915,52.5055,52.3377,52.3797,26952.0
2016-02-09 12:15:00,74.9,75.14,74.81,74.83,22964.0,52.3587,52.5265,52.2958,52.3097,22964.0
2016-02-09 12:20:00,74.8,74.99,74.72,74.99,30979.0,52.2888,52.4216,52.2329,52.4216,30979.0
2016-02-09 12:25:00,74.99,75.18,74.89,74.99,33999.0,52.4216,52.5544,52.3517,52.4216,33999.0
2016-02-09 12:30:00,74.98,75.15,74.93,74.96,29283.0,52.4146,52.5334,52.3797,52.4006,29283.0
2016-02-09 12:35:00,74.98,75.19,74.91,75.06,27293.0,52.4146,52.5614,52.3657,52.4705,27293.0
2016-02-09 12:40:00,75.1,75.13,74.79,75.11,26427.0,52.4985,52.5195,52.2818,52.5055,26427.0
2016-02-09 12:45:00,75.13,75.13,74.97,75.0,35102.0,52.5195,52.5195,52.4076,52.4286,35102.0
2016-02-09 12:50:00,74.99,75.23,74.91,75.17,28213.0,52.4216,52.5894,52.3657,52.5474,28213.0
2016-02-09 12:55:00,75.16,75.32,75.08,75.29,30767.0,52.5404,52.6523,52.4845,52.6313,30767.0
2016-02-09 13:00:00,75.27,75.34,75.07,75.11,27878.0,52.6173,52.6663,52.4775,52.5055,27878.0
2016-02-09 13:05:00,75.13,75.23,74.99,74.99,24654.0,52.5195,52.5894,52.4216,52.4216,24654.0
2016-02-09 13:10:00,74.99,75.02,74.92,74.92,32795.0,52.4216,52.4426,52.3727,52.3727,32795.0
2016-02-09 13:15:00,74.93,75.09,74.92,75.05,32295.0,52.3797,52.4915,52.3727,52.4635,32295.0
2016-02-09 13:20:00,75.05,75.39,75.0,75.25,31927.0,52.4635,52.7012,52.4286,52.6033,31927.0
2016-02-09 13:25:00,75.24,75.32,75.18,75.19,26807.0,52.5964,52.6523,52.5544,52.5614,26807.0
2016-02-09 13:30:00,75.19,75.43,75.19,75.23,38603.0,52.5614,52.7292,52.5614,52.5894,38603.0
2016-02-09 13:35:00,75.19,75.25,74.9,74.96,41250.0,52.5614,52.6033,52.3587,52.4006,41250.0
2016-02-09 13:40:00,74.92,75.14,74.91,75.14,32195.0,52.3727,52.5265,52.3657,52.5265,32195.0
2016-02-09 13:45:00,75.13,75.25,74.95,74.98,21239.0,52.5195,52.6033,52.3936,52.4146,21239.0
2016-02-09 13:50:00,74.96,75.12,74.94,75.12,39118.0,52.4006,52.5125,52.3866,52.5125,39118.0
2016-02-09 13:55:00,75.12,75.24,75.09,75.09,38299.0,52.5125,52.5964,52.4915,52.4915,38299.0
2016-02-09 14:00:00,75.08,75.21,75.06,75.16,26798.0,52.4845,52.5754,52.4705,52.5404,26798.0
2016-02-09 14:05:00,75.15,75.57,75.1,75.57,52435.0,52.5334,52.827,52.4985,52.827,52435.0
2016-02-09 14:10:00,75.57,75.6,75.32,75.35,30318.0,52.827,52.848,52.6523,52.6733,30318.0
2016-02-09 14:15:00,75.35,75.5,75.35,75.46,18496.0,52.6733,52.7781,52.6733,52.7501,18496.0
2016-02-09 14:20:00,75.47,75.54,75.29,75.32,29060.0,52.7571,52.8061,52.6313,52.6523,29060.0
2016-02-09 14:25:00,75.32,75.34,75.18,75.26,21262.0,52.6523,52.6663,52.5544,52.6103,21262.0
2016-02-09 14:30:00,75.25,75.54,75.25,75.51,19258.0,52.6033,52.8061,52.6033,52.7851,19258.0
2016-02-09 14:35:00,75.52,75.86,75.5,75.71,36738.0,52.7921,53.0298,52.7781,52.9249,36738.0
2016-02-09 14:40:00,75.7,76.04,75.65,76.0,35231.0,52.9179,53.1556,52.883,53.1276,35231.0
2016-02-09 14:45:00,76.0,76.01,75.65,75.69,26574.0,53.1276,53.1346,52.883,52.9109,26574.0
2016-02-09 14:50:00,75.68,75.98,75.67,75.94,34127.0,52.9039,53.1137,52.8969,53.0857,34127.0
2016-02-09 14:55:00,75.94,76.02,75.86,75.91,46952.0,53.0857,53.1416,53.0298,53.0647,46952.0
2016-02-09 15:00:00,75.91,76.12,75.9,76.06,67856.0,53.0647,53.2115,53.0577,53.1696,67856.0
2016-02-09 15:05:00,76.03,76.63,76.01,76.44,53418.0,53.1486,53.568,53.1346,53.4352,53418.0
2016-02-09 15:10:00,76.43,76.49,76.22,76.33,35461.0,53.4282,53.4702,53.2814,53.3583,35461.0
2016-02-09 15:15:00,76.33,76.36,75.76,75.76,59594.0,53.3583,53.3793,52.9599,52.9599,59594.0
2016-02-09 15:20:00,75.76,75.87,75.47,75.47,33382.0,52.9599,53.0368,52.7571,52.7571,33382.0
2016-02-09 15:25:00,75.47,75.53,75.32,75.45,35156.0,52.7571,52.7991,52.6523,52.7432,35156.0
2016-02-09 15:30:00,75.42,75.77,75.42,75.58,34812.0,52.7222,52.9669,52.7222,52.834,34812.0
2016-02-09 15:35:00,75.59,75.86,75.57,75.62,33813.0,52.841,53.0298,52.827,52.862,33813.0
2016-02-09 15:40:00,75.63,75.68,75.27,75.54,53015.0,52.869,52.9039,52.6173,52.8061,53015.0
2016-02-09 15:45:00,75.51,75.59,75.43,75.5,49831.0,52.7851,52.841,52.7292,52.7781,49831.0
2016-02-09 15:50:00,75.51,75.59,75.48,75.58,109213.0,52.7851,52.841,52.7641,52.834,109213.0
2016-02-09 15:55:00,75.57,75.58,75.34,75.44,184845.0,52.827,52.834,52.6663,52.7362,184845.0
2016-02-10 09:30:00,76.02,76.27,75.21,75.45,78123.0,53.1416,53.3164,52.5754,52.7432,78123.0
2016-02-10 09:35:00,75.39,75.52,74.82,74.98,45494.0,52.7012,52.7921,52.3028,52.4146,45494.0
2016-02-10 09:40:00,75.04,75.29,74.67,74.78,74156.0,52.4565,52.6313,52.1979,52.2748,74156.0
2016-02-10 09:45:00,74.78,75.37,74.74,75.29,110682.0,52.2748,52.6872,52.2468,52.6313,110682.0
2016-02-10 09:50:00,75.27,75.56,75.2,75.53,25265.0,52.6173,52.8201,52.5684,52.7991,25265.0
2016-02-10 09:55:00,75.56,75.74,75.44,75.65,32075.0,52.8201,52.9459,52.7362,52.883,32075.0
2016-02-10 10:00:00,75.69,75.87,75.66,75.75,38632.0,52.9109,53.0368,52.89,52.9529,38632.0
2016-02-10 10:05:00,75.77,75.83,75.54,75.62,22866.0,52.9669,53.0088,52.8061,52.862,22866.0
2016-02-10 10:10:00,75.62,75.69,75.41,75.55,27513.0,52.862,52.9109,52.7152,52.8131,27513.0
2016-02-10 10:15:00,75.57,75.93,75.51,75.86,17939.0,52.827,53.0787,52.7851,53.0298,17939.0
2016-02-10 10:20:00,75.91,75.97,75.75,75.86,52190.0,53.0647,53.1067,52.9529,53.0298,52190.0
2016-02-10 10:25:00,75.9,75.95,75.6,75.65,25065.0,53.0577,53.0927,52.848,52.883,25065.0
2016-02-10 10:30:00,75.67,77.1,75.67,76.91,131781.0,52.8969,53.8966,52.8969,53.7638,131781.0
2016-02-10 10:35:00,76.94,76.94,76.25,76.5,47224.0,53.7847,53.7847,53.3024,53.4772,47224.0
2016-02-10 10:40:00,76.47,76.49,76.06,76.06,41205.0,53.4562,53.4702,53.1696,53.1696,41205.0
2016-02-10 10:45:00,76.08,76.46,75.98,76.43,57732.0,53.1836,53.4492,53.1137,53.4282,57732.0
2016-02-10 10:50:00,76.43,76.44,76.0,76.14,21783.0,53.4282,53.4352,53.1276,53.2255,21783.0
2016-02-10 10:55:00,76.11,76.11,75.6,75.6,25187.0,53.2045,53.2045,52.848,52.848,25187.0
2016-02-10 11:00:00,75.67,75.9,75.54,75.84,33897.0,52.8969,53.0577,52.8061,53.0158,33897.0
2016-02-10 11:05:00,75.89,76.02,75.64,75.75,44582.0,53.0507,53.1416,52.876,52.9529,44582.0
2016-02-10 11:10:00,75.77,75.97,75.66,75.82,38125.0,52.9669,53.1067,52.89,53.0018,38125.0
2016-02-10 11:15:00,75.76,76.08,75.75,76.05,57809.0,52.9599,53.1836,52.9529,53.1626,57809.0
2016-02-10 11:20:00,76.12,76.34,75.97,76.26,24228.0,53.2115,53.3653,53.1067,53.3094,24228.0
2016-02-10 11:25:00,76.25,76.29,75.86,75.89,35654.0,53.3024,53.3304,53.0298,53.0507,35654.0
2016-02-10 11:30:00,75.84,75.84,75.47,75.56,24216.0,53.0158,53.0158,52.7571,52.8201,24216.0
2016-02-10 11:35:00,75.56,75.57,75.29,75.36,24150.0,52.8201,52.827,52.6313,52.6802,24150.0
2016-02-10 11:40:00,75.36,75.61,75.3,75.53,41388.0,52.6802,52.855,52.6383,52.7991,41388.0
2016-02-10 11:45:00,75.53,75.81,75.37,75.79,43045.0,52.7991,52.9948,52.6872,52.9808,43045.0
2016-02-10 11:50:00,75.79,75.94,75.65,75.86,19556.0,52.9808,53.0857,52.883,53.0298,19556.0
2016-02-10 11:55:00,75.89,76.15,75.85,76.02,32389.0,53.0507,53.2325,53.0228,53.1416,32389.0
2016-02-10 12:00:00,76.05,76.11,75.85,75.93,29702.0,53.1626,53.2045,53.0228,53.0787,29702.0
2016-02-10 12:05:00,75.94,75.94,75.7,75.79,36738.0,53.0857,53.0857,52.9179,52.9808,36738.0
2016-02-10 12:10:00,75.78,75.8,75.56,75.59,31097.0,52.9738,52.9878,52.8201,52.841,31097.0
2016-02-10 12:15:00,75.58,75.59,75.41,75.54,50590.0,52.834,52.841,52.7152,52.8061,50590.0
2016-02-10 12:20:00,75.55,75.89,75.51,75.83,68076.0,52.8131,53.0507,52.7851,53.0088,68076.0
2016-02-10 12:25:00,75.78,75.83,75.67,75.71,20072.0,52.9738,53.0088,52.8969,52.9249,20072.0
2016-02-10 12:30:00,75.7,75.8,75.63,75.68,28449.0,52.9179,52.9878,52.869,52.9039,28449.0
2016-02-10 12:35:00,75.69,76.04,75.69,75.97,37599.0,52.9109,53.1556,52.9109,53.1067,37599.0
2016-02-10 12:40:00,75.97,76.01,75.82,75.83,27225.0,53.1067,53.1346,53.0018,53.0088,27225.0
2016-02-10 12:45:00,75.85,75.86,75.7,75.86,14915.0,53.0228,53.0298,52.9179,53.0298,14915.0
2016-02-10 12:50:00,75.86,75.87,75.7,75.75,26195.0,53.0298,53.0368,52.9179,52.9529,26195.0
2016-02-10 12:55:00,75.69,75.75,75.44,75.71,48528.0,52.9109,52.9529,52.7362,52.9249,48528.0
2016-02-10 13:00:00,75.69,75.74,75.44,75.64,28403.0,52.9109,52.9459,52.7362,52.876,28403.0
2016-02-10 13:05:00,75.61,75.65,75.38,75.41,45109.0,52.855,52.883,52.6942,52.7152,45109.0
2016-02-10 13:10:00,75.41,75.57,75.34,75.43,29938.0,52.7152,52.827,52.6663,52.7292,29938.0
2016-02-10 13:15:00,75.43,75.52,75.3,75.33,27225.0,52.7292,52.7921,52.6383,52.6593,27225.0
2016-02-10 13:20:00,75.33,75.47,75.32,75.35,29628.0,52.6593,52.7571,52.6523,52.6733,29628.0
2016-02-10 13:25:00,75.34,75.36,75.15,75.2,19496.0,52.6663,52.6802,52.5334,52.5684,19496.0
2016-02-10 13:30:00,75.21,75.36,75.18,75.23,42647.0,52.5754,52.6802,52.5544,52.5894,42647.0
2016-02-10 13:35:00,75.22,75.4,75.2,75.31,16062.0,52.5824,52.7082,52.5684,52.6453,16062.0
2016-02-10 13:40:00,75.31,75.69,75.31,75.69,21716.0,52.6453,52.9109,52.6453,52.9109,21716.0
2016-02-10 13:45:00,75.7,75.7,75.52,75.65,16625.0,52.9179,52.9179,52.7921,52.883,16625.0
2016-02-10 13:50:00,75.64,75.65,75.35,75.35,15748.0,52.876,52.883,52.6733,52.6733,15748.0
2016-02-10 13:55:00,75.34,75.4,75.25,75.36,20176.0,52.6663,52.7082,52.6033,52.6802,20176.0
2016-02-10 14:00:00,75.35,75.47,75.34,75.41,16577.0,52.6733,52.7571,52.6663,52.7152,16577.0
2016-02-10 14:05:00,75.41,75.64,75.4,75.56,15789.0,52.7152,52.876,52.7082,52.8201,15789.0
2016-02-10 14:10:00,75.56,75.68,75.56,75.68,25188.0,52.8201,52.9039,52.8201,52.9039,25188.0
2016-02-10 14:15:00,75.67,75.69,75.42,75.57,23689.0,52.8969,52.9109,52.7222,52.827,23689.0
2016-02-10 14:20:00,75.55,75.57,75.47,75.56,19934.0,52.8131,52.827,52.7571,52.8201,19934.0
2016-02-10 14:25:00,75.55,75.7,75.44,75.66,25913.0,52.8131,52.9179,52.7362,52.89,25913.0
2016-02-10 14:30:00,75.67,75.94,75.64,75.79,23287.0,52.8969,53.0857,52.876,52.9808,23287.0
2016-02-10 14:35:00,75.76,75.76,75.57,75.62,15438.0,52.9599,52.9599,52.827,52.862,15438.0
2016-02-10 14:40:00,75.58,75.58,75.43,75.47,32319.0,52.834,52.834,52.7292,52.7571,32319.0
2016-02-10 14:45:00,75.48,75.49,75.33,75.36,20058.0,52.7641,52.7711,52.6593,52.6802,20058.0
2016-02-10 14:50:00,75.34,75.63,75.34,75.6,22337.0,52.6663,52.869,52.6663,52.848,22337.0
2016-02-10 14:55:00,75.59,75.69,75.55,75.57,16492.0,52.841,52.9109,52.8131,52.827,16492.0
2016-02-10 15:00:00,75.58,75.95,75.58,75.91,27432.0,52.834,53.0927,52.834,53.0647,27432.0
2016-02-10 15:05:00,75.92,76.05,75.8,75.82,28700.0,53.0717,53.1626,52.9878,53.0018,28700.0
2016-02-10 15:10:00,75.81,76.01,75.72,75.72,27928.0,52.9948,53.1346,52.9319,52.9319,27928.0
2016-02-10 15:15:00,75.7,75.8,75.49,75.56,28133.0,52.9179,52.9878,52.7711,52.8201,28133.0
2016-02-10 15:20:00,75.56,75.8,75.53,75.76,25069.0,52.8201,52.9878,52.7991,52.9599,25069.0
2016-02-10 15:25:00,75.77,75.86,75.59,75.63,22545.0,52.9669,53.0298,52.841,52.869,22545.0
2016-02-10 15:30:00,75.64,75.8,75.63,75.65,43772.0,52.876,52.9878,52.869,52.883,43772.0
2016-02-10 15:35:00,75.68,75.72,75.39,75.44,61257.0,52.9039,52.9319,52.7012,52.7362,61257.0
2016-02-10 15:40:00,75.42,75.49,75.03,75.41,111784.0,52.7222,52.7711,52.4496,52.7152,111784.0
2016-02-10 15:45:00,75.37,75.51,75.36,75.43,138260.0,52.6872,52.7851,52.6802,52.7292,138260.0
2016-02-10 15:50:00,75.43,75.48,75.36,75.44,78088.0,52.7292,52.7641,52.6802,52.7362,78088.0
2016-02-10 15:55:00,75.42,75.51,75.24,75.28,177229.0,52.7222,52.7851,52.5964,52.6243,177229.0
2016-02-11 09:30:00,73.75,73.9,73.33,73.74,116547.0,51.9508,52.0565,51.655,51.9438,116547.0
2016-02-11 09:35:00,73.7,73.89,73.62,73.72,63165.0,51.9156,52.0494,51.8592,51.9297,63165.0
2016-02-11 09:40:00,73.7,73.84,73.27,73.83,100353.0,51.9156,52.0142,51.6127,52.0072,100353.0
2016-02-11 09:45:00,73.92,74.28,73.87,74.22,39680.0,52.0706,52.3241,52.0353,52.2819,39680.0
2016-02-11 09:50:00,74.22,74.26,74.09,74.26,23239.0,52.2819,52.3101,52.1903,52.3101,23239.0
2016-02-11 09:55:00,74.23,75.04,74.18,74.88,51209.0,52.2889,52.8595,52.2537,52.7468,51209.0
2016-02-11 10:00:00,74.85,74.96,74.46,74.65,31489.0,52.7257,52.8032,52.4509,52.5848,31489.0
2016-02-11 10:05:00,74.65,74.99,74.48,74.66,53167.0,52.5848,52.8243,52.465,52.5918,53167.0
2016-02-11 10:10:00,74.66,74.81,74.4,74.54,18457.0,52.5918,52.6975,52.4087,52.5073,18457.0
2016-02-11 10:15:00,74.42,74.42,74.0,74.06,26667.0,52.4228,52.4228,52.1269,52.1692,26667.0
2016-02-11 10:20:00,74.04,74.1,73.72,74.05,39736.0,52.1551,52.1974,51.9297,52.1621,39736.0
2016-02-11 10:25:00,74.13,74.17,73.71,73.73,14470.0,52.2185,52.2467,51.9226,51.9367,14470.0
2016-02-11 10:30:00,73.77,73.86,73.66,73.85,29008.0,51.9649,52.0283,51.8874,52.0212,29008.0
2016-02-11 10:35:00,73.85,73.92,73.62,73.68,32293.0,52.0212,52.0706,51.8592,51.9015,32293.0
2016-02-11 10:40:00,73.69,73.71,73.55,73.63,20366.0,51.9085,51.9226,51.8099,51.8663,20366.0
2016-02-11 10:45:00,73.63,73.92,73.58,73.77,28480.0,51.8663,52.0706,51.8311,51.9649,28480.0
2016-02-11 10:50:00,73.76,73.78,73.47,73.54,26593.0,51.9579,51.9719,51.7536,51.8029,26593.0
2016-02-11 10:55:00,73.5,73.52,73.15,73.24,113667.0,51.7747,51.7888,51.5282,51.5916,113667.0
2016-02-11 11:00:00,73.22,73.36,73.14,73.22,91251.0,51.5775,51.6761,51.5211,51.5775,91251.0
2016-02-11 11:05:00,73.22,73.3,73.05,73.21,52968.0,51.5775,51.6338,51.4577,51.5704,52968.0
2016-02-11 11:10:00,73.22,73.28,72.96,73.05,83218.0,51.5775,51.6197,51.3943,51.4577,83218.0
2016-02-11 11:15:00,73.04,73.09,72.96,73.0,72183.0,51.4507,51.4859,51.3943,51.4225,72183.0
2016-02-11 11:20:00,73.03,73.29,72.97,73.06,55250.0,51.4436,51.6268,51.4014,51.4648,55250.0
2016-02-11 11:25:00,73.02,73.09,72.87,73.0,51198.0,51.4366,51.4859,51.3309,51.4225,51198.0
2016-02-11 11:30:00,73.0,73.14,72.96,72.96,45261.0,51.4225,51.5211,51.3943,51.3943,45261.0
2016-02-11 11:35:00,72.96,73.25,72.91,73.19,42301.0,51.3943,51.5986,51.3591,51.5563,42301.0
2016-02-11 11:40:00,73.19,73.19,72.93,73.01,106896.0,51.5563,51.5563,51.3732,51.4295,106896.0
2016-02-11 11:45:00,73.01,73.02,72.81,72.9,64791.0,51.4295,51.4366,51.2887,51.3521,64791.0
2016-02-11 11:50:00,72.89,73.07,72.85,72.94,65296.0,51.345,51.4718,51.3168,51.3802,65296.0
2016-02-11 11:55:00,72.9,73.21,72.89,73.08,49803.0,51.3521,51.5704,51.345,51.4788,49803.0
2016-02-11 12:00:00,73.1,73.4,73.01,73.34,45757.0,51.4929,51.7043,51.4295,51.662,45757.0
2016-02-11 12:05:00,73.34,73.46,73.25,73.26,17285.0,51.662,51.7465,51.5986,51.6056,17285.0
2016-02-11 12:10:00,73.27,73.33,73.12,73.18,60952.0,51.6127,51.655,51.507,51.5493,60952.0
2016-02-11 12:15:00,73.18,73.19,72.86,72.9,81364.0,51.5493,51.5563,51.3239,51.3521,81364.0
2016-02-11 12:20:00,72.9,72.97,72.86,72.96,87070.0,51.3521,51.4014,51.3239,51.3943,87070.0
2016-02-11 12:25:00,72.94,73.16,72.83,73.1,70774.0,51.3802,51.5352,51.3027,51.4929,70774.0
2016-02-11 12:30:00,73.07,73.11,72.91,72.94,42975.0,51.4718,51.5,51.3591,51.3802,42975.0
2016-02-11 12:35:00,72.93,73.12,72.89,73.05,38089.0,51.3732,51.507,51.345,51.4577,38089.0
2016-02-11 12:40:00,73.04,73.09,72.88,73.07,35766.0,51.4507,51.4859,51.338,51.4718,35766.0
2016-02-11 12:45:00,73.08,73.31,73.0,73.31,35510.0,51.4788,51.6409,51.4225,51.6409,35510.0
2016-02-11 12:50:00,73.29,73.47,73.26,73.38,28572.0,51.6268,51.7536,51.6056,51.6902,28572.0
2016-02-11 12:55:00,73.4,73.55,73.2,73.23,25603.0,51.7043,51.8099,51.5634,51.5845,25603.0
2016-02-11 13:00:00,73.24,73.36,73.1,73.12,77396.0,51.5916,51.6761,51.4929,51.507,77396.0
2016-02-11 13:05:00,73.13,73.29,72.98,73.17,56301.0,51.5141,51.6268,51.4084,51.5422,56301.0
2016-02-11 13:10:00,73.16,73.16,73.01,73.03,99717.0,51.5352,51.5352,51.4295,51.4436,99717.0
2016-02-11 13:15:00,73.04,73.04,72.83,72.99,89993.0,51.4507,51.4507,51.3027,51.4154,89993.0
2016-02-11 13:20:00,72.98,73.16,72.98,73.04,55577.0,51.4084,51.5352,51.4084,51.4507,55577.0
2016-02-11 13:25:00,73.04,73.15,72.84,72.87,57344.0,51.4507,51.5282,51.3098,51.3309,57344.0
2016-02-11 13:30:00,72.88,72.94,72.82,72.85,60134.0,51.338,51.3802,51.2957,51.3168,60134.0
2016-02-11 13:35:00,72.84,72.91,72.57,72.61,88747.0,51.3098,51.3591,51.1196,51.1478,88747.0
2016-02-11 13:40:00,72.61,72.62,72.44,72.6,68797.0,51.1478,51.1548,51.028,51.1407,68797.0
2016-02-11 13:45:00,72.58,72.66,72.52,72.65,61158.0,51.1266,51.183,51.0844,51.1759,61158.0
2016-02-11 13:50:00,72.64,72.68,72.45,72.45,46620.0,51.1689,51.1971,51.0351,51.0351,46620.0
2016-02-11 13:55:00,72.44,72.47,72.35,72.38,76262.0,51.028,51.0492,50.9646,50.9858,76262.0
2016-02-11 14:00:00,72.36,72.46,72.29,72.43,68530.0,50.9717,51.0421,50.9224,51.021,68530.0
2016-02-11 14:05:00,72.42,72.45,72.3,72.39,57545.0,51.0139,51.0351,50.9294,50.9928,57545.0
2016-02-11 14:10:00,72.38,72.39,72.21,72.32,76209.0,50.9858,50.9928,50.866,50.9435,76209.0
2016-02-11 14:15:00,72.34,72.4,72.13,72.13,56430.0,50.9576,50.9998,50.8096,50.8096,56430.0
2016-02-11 14:20:00,72.12,72.18,72.0,72.06,69663.0,50.8026,50.8449,50.7181,50.7603,69663.0
2016-02-11 14:25:00,72.06,72.13,71.93,71.96,86298.0,50.7603,50.8096,50.6688,50.6899,86298.0
2016-02-11 14:30:00,71.97,72.03,71.9,71.98,66982.0,50.6969,50.7392,50.6476,50.704,66982.0
2016-02-11 14:35:00,71.96,72.76,71.74,72.76,136213.0,50.6899,51.2534,50.5349,51.2534,136213.0
2016-02-11 14:40:00,72.79,73.36,72.33,72.82,100310.0,51.2746,51.6761,50.9505,51.2957,100310.0
2016-02-11 14:45:00,72.73,73.55,72.71,73.06,142983.0,51.2323,51.8099,51.2182,51.4648,142983.0
2016-02-11 14:50:00,73.06,73.31,73.01,73.24,107007.0,51.4648,51.6409,51.4295,51.5916,107007.0
2016-02-11 14:55:00,73.29,73.32,72.79,72.93,83498.0,51.6268,51.6479,51.2746,51.3732,83498.0
2016-02-11 15:00:00,72.97,73.02,72.44,72.73,111185.0,51.4014,51.4366,51.028,51.2323,111185.0
2016-02-11 15:05:00,72.74,72.75,72.36,72.62,104873.0,51.2393,51.2464,50.9717,51.1548,104873.0
2016-02-11 15:10:00,72.65,73.08,72.65,72.79,115559.0,51.1759,51.4788,51.1759,51.2746,115559.0
2016-02-11 15:15:00,72.81,72.82,72.46,72.53,102751.0,51.2887,51.2957,51.0421,51.0914,102751.0
2016-02-11 15:20:00,72.51,72.66,72.42,72.47,99547.0,51.0773,51.183,51.0139,51.0492,99547.0
2016-02-11 15:25:00,72.46,72.74,72.44,72.71,132832.0,51.0421,51.2393,51.028,51.2182,132832.0
2016-02-11 15:30:00,72.7,73.13,72.63,73.12,123108.0,51.2112,51.5141,51.1619,51.507,123108.0
2016-02-11 15:35:00,73.11,73.31,73.05,73.27,140178.0,51.5,51.6409,51.4577,51.6127,140178.0
2016-02-11 15:40:00,73.27,73.32,72.66,73.23,274149.0,51.6127,51.6479,51.183,51.5845,274149.0
2016-02-11 15:45:00,73.22,73.23,72.9,73.05,168584.0,51.5775,51.5845,51.3521,51.4577,168584.0
2016-02-11 15:50:00,73.06,73.14,73.01,73.03,135225.0,51.4648,51.5211,51.4295,51.4436,135225.0
2016-02-11 15:55:00,73.03,73.07,72.81,72.84,273698.0,51.4436,51.4718,51.2887,51.3098,273698.0
2016-02-12 09:30:00,74.0,74.5,73.9,74.03,138644.0,52.1269,52.4791,52.0565,52.148,138644.0
2016-02-12 09:35:00,74.09,74.24,73.99,74.24,47461.0,52.1903,52.296,52.1199,52.296,47461.0
2016-02-12 09:40:00,74.24,74.24,74.02,74.15,48767.0,52.296,52.296,52.141,52.2326,48767.0
2016-02-12 09:45:00,74.15,74.2,73.84,74.11,53282.0,52.2326,52.2678,52.0142,52.2044,53282.0
2016-02-12 09:50:00,74.11,74.16,73.98,74.04,78814.0,52.2044,52.2396,52.1128,52.1551,78814.0
2016-02-12 09:55:00,74.02,74.09,73.9,73.94,73549.0,52.141,52.1903,52.0565,52.0846,73549.0
2016-02-12 10:00:00,73.93,74.38,73.9,74.37,171089.0,52.0776,52.3946,52.0565,52.3875,171089.0
2016-02-12 10:05:00,74.4,74.42,73.88,73.94,47656.0,52.4087,52.4228,52.0424,52.0846,47656.0
2016-02-12 10:10:00,73.95,74.27,73.9,74.11,73349.0,52.0917,52.3171,52.0565,52.2044,73349.0
2016-02-12 10:15:00,74.1,74.38,74.1,74.36,69667.0,52.1974,52.3946,52.1974,52.3805,69667.0
2016-02-12 10:20:00,74.35,74.47,74.24,74.34,55230.0,52.3735,52.458,52.296,52.3664,55230.0
2016-02-12 10:25:00,74.34,74.72,74.34,74.69,52526.0,52.3664,52.6341,52.3664,52.613,52526.0
2016-02-12 10:30:00,74.71,75.06,74.68,75.02,44311.0,52.627,52.8736,52.6059,52.8454,44311.0
2016-02-12 10:35:00,75.06,75.11,74.85,74.93,25675.0,52.8736,52.9088,52.7257,52.782,25675.0
2016-02-12 10:40:00,74.92,75.01,74.84,74.87,25913.0,52.775,52.8384,52.7186,52.7398,25913.0
2016-02-12 10:45:00,74.86,74.87,74.58,74.68,25660.0,52.7327,52.7398,52.5355,52.6059,25660.0
2016-02-12 10:50:00,74.69,74.92,74.65,74.69,28824.0,52.613,52.775,52.5848,52.613,28824.0
2016-02-12 10:55:00,74.65,74.77,74.48,74.53,25258.0,52.5848,52.6693,52.465,52.5003,25258.0
2016-02-12 11:00:00,74.51,74.8,74.5,74.55,17534.0,52.4862,52.6904,52.4791,52.5143,17534.0
2016-02-12 11:05:00,74.56,74.93,74.52,74.85,34492.0,52.5214,52.782,52.4932,52.7257,34492.0
2016-02-12 11:10:00,74.85,75.06,74.81,74.99,40978.0,52.7257,52.8736,52.6975,52.8243,40978.0
2016-02-12 11:15:00,75.0,75.15,74.96,75.03,66989.0,52.8313,52.937,52.8032,52.8525,66989.0
2016-02-12 11:20:00,75.05,75.18,74.96,75.15,45770.0,52.8665,52.9581,52.8032,52.937,45770.0
2016-02-12 11:25:00,75.15,75.16,74.99,75.01,63713.0,52.937,52.944,52.8243,52.8384,63713.0
2016-02-12 11:30:00,75.01,75.32,74.98,75.22,74156.0,52.8384,53.0567,52.8172,52.9863,74156.0
2016-02-12 11:35:00,75.26,75.27,75.07,75.12,31038.0,53.0145,53.0215,52.8806,52.9159,31038.0
2016-02-12 11:40:00,75.14,75.16,74.93,74.94,40643.0,52.9299,52.944,52.782,52.7891,40643.0
2016-02-12 11:45:00,74.93,75.0,74.81,74.82,41264.0,52.782,52.8313,52.6975,52.7045,41264.0
2016-02-12 11:50:00,74.82,74.86,74.69,74.73,23701.0,52.7045,52.7327,52.613,52.6411,23701.0
2016-02-12 11:55:00,74.73,74.74,74.59,74.74,39933.0,52.6411,52.6482,52.5425,52.6482,39933.0
2016-02-12 12:00:00,74.74,74.81,74.69,74.79,23259.0,52.6482,52.6975,52.613,52.6834,23259.0
2016-02-12 12:05:00,74.8,74.87,74.64,74.65,30808.0,52.6904,52.7398,52.5777,52.5848,30808.0
2016-02-12 12:10:00,74.66,74.76,74.6,74.64,27143.0,52.5918,52.6623,52.5496,52.5777,27143.0
2016-02-12 12:15:00,74.65,74.66,74.54,74.61,23671.0,52.5848,52.5918,52.5073,52.5566,23671.0
2016-02-12 12:20:00,74.62,74.71,74.59,74.63,17666.0,52.5636,52.627,52.5425,52.5707,17666.0
2016-02-12 12:25:00,74.64,74.76,74.62,74.66,15137.0,52.5777,52.6623,52.5636,52.5918,15137.0
2016-02-12 12:30:00,74.68,74.77,74.64,74.71,14450.0,52.6059,52.6693,52.5777,52.627,14450.0
2016-02-12 12:35:00,74.73,74.85,74.59,74.85,20882.0,52.6411,52.7257,52.5425,52.7257,20882.0
2016-02-12 12:40:00,74.83,74.87,74.66,74.76,14927.0,52.7116,52.7398,52.5918,52.6623,14927.0
2016-02-12 12:45:00,74.76,74.83,74.62,74.62,15192.0,52.6623,52.7116,52.5636,52.5636,15192.0
2016-02-12 12:50:00,74.63,74.7,74.56,74.67,17345.0,52.5707,52.62,52.5214,52.5989,17345.0
2016-02-12 12:55:00,74.65,74.7,74.56,74.63,15442.0,52.5848,52.62,52.5214,52.5707,15442.0
2016-02-12 13:00:00,74.64,74.75,74.61,74.75,21276.0,52.5777,52.6552,52.5566,52.6552,21276.0
2016-02-12 13:05:00,74.75,74.78,74.61,74.67,23043.0,52.6552,52.6764,52.5566,52.5989,23043.0
2016-02-12 13:10:00,74.64,74.86,74.59,74.68,42074.0,52.5777,52.7327,52.5425,52.6059,42074.0
2016-02-12 13:15:00,74.65,74.71,74.56,74.58,18707.0,52.5848,52.627,52.5214,52.5355,18707.0
2016-02-12 13:20:00,74.6,74.65,74.5,74.52,18456.0,52.5496,52.5848,52.4791,52.4932,18456.0
2016-02-12 13:25:00,74.52,74.59,74.49,74.57,20490.0,52.4932,52.5425,52.4721,52.5284,20490.0
2016-02-12 13:30:00,74.56,74.65,74.5,74.64,19839.0,52.5214,52.5848,52.4791,52.5777,19839.0
2016-02-12 13:35:00,74.64,74.72,74.59,74.65,18653.0,52.5777,52.6341,52.5425,52.5848,18653.0
2016-02-12 13:40:00,74.63,74.67,74.57,74.57,10756.0,52.5707,52.5989,52.5284,52.5284,10756.0
2016-02-12 13:45:00,74.56,74.73,74.56,74.69,20933.0,52.5214,52.6411,52.5214,52.613,20933.0
2016-02-12 13:50:00,74.68,74.68,74.58,74.59,10108.0,52.6059,52.6059,52.5355,52.5425,10108.0
2016-02-12 13:55:00,74.58,74.65,74.41,74.42,23914.0,52.5355,52.5848,52.4157,52.4228,23914.0
2016-02-12 14:00:00,74.42,74.56,74.38,74.48,25187.0,52.4228,52.5214,52.3946,52.465,25187.0
2016-02-12 14:05:00,74.46,74.63,74.38,74.59,62525.0,52.4509,52.5707,52.3946,52.5425,62525.0
2016-02-12 14:10:00,74.6,74.73,74.54,74.63,35552.0,52.5496,52.6411,52.5073,52.5707,35552.0
2016-02-12 14:15:00,74.65,74.76,74.6,74.62,30860.0,52.5848,52.6623,52.5496,52.5636,30860.0
2016-02-12 14:20:00,74.64,74.64,74.54,74.58,10523.0,52.5777,52.5777,52.5073,52.5355,10523.0
2016-02-12 14:25:00,74.56,74.91,74.56,74.82,30054.0,52.5214,52.7679,52.5214,52.7045,30054.0
2016-02-12 14:30:00,74.8,74.91,74.79,74.84,23194.0,52.6904,52.7679,52.6834,52.7186,23194.0
2016-02-12 14:35:00,74.83,74.85,74.76,74.83,10997.0,52.7116,52.7257,52.6623,52.7116,10997.0
2016-02-12 14:40:00,74.85,74.91,74.78,74.9,19261.0,52.7257,52.7679,52.6764,52.7609,19261.0
2016-02-12 14:45:00,74.92,75.03,74.9,74.98,52208.0,52.775,52.8525,52.7609,52.8172,52208.0
2016-02-12 14:50:00,74.99,75.02,74.9,74.97,18256.0,52.8243,52.8454,52.7609,52.8102,18256.0
2016-02-12 14:55:00,74.93,75.03,74.91,74.98,25518.0,52.782,52.8525,52.7679,52.8172,25518.0
2016-02-12 15:00:00,74.98,75.12,74.94,75.12,32642.0,52.8172,52.9159,52.7891,52.9159,32642.0
2016-02-12 15:05:00,75.11,75.22,75.08,75.14,28992.0,52.9088,52.9863,52.8877,52.9299,28992.0
2016-02-12 15:10:00,75.14,75.21,75.14,75.18,28383.0,52.9299,52.9793,52.9299,52.9581,28383.0
2016-02-12 15:15:00,75.18,75.24,75.14,75.23,33426.0,52.9581,53.0004,52.9299,52.9933,33426.0
2016-02-12 15:20:00,75.24,75.3,75.18,75.2,48291.0,53.0004,53.0427,52.9581,52.9722,48291.0
2016-02-12 15:25:00,75.2,75.22,74.94,75.15,29284.0,52.9722,52.9863,52.7891,52.937,29284.0
2016-02-12 15:30:00,75.14,75.16,74.84,74.87,36433.0,52.9299,52.944,52.7186,52.7398,36433.0
2016-02-12 15:35:00,74.88,74.98,74.86,74.92,78651.0,52.7468,52.8172,52.7327,52.775,78651.0
2016-02-12 15:40:00,74.94,74.97,74.76,74.88,73739.0,52.7891,52.8102,52.6623,52.7468,73739.0
2016-02-12 15:45:00,74.89,75.06,74.89,75.04,114069.0,52.7538,52.8736,52.7538,52.8595,114069.0
2016-02-12 15:50:00,75.02,75.13,75.01,75.12,92055.0,52.8454,52.9229,52.8384,52.9159,92055.0
2016-02-12 15:55:00,75.11,75.28,75.09,75.13,182467.0,52.9088,53.0286,52.8947,52.9229,182467.0
2016-02-16 09:30:00,76.76,77.05,76.61,76.75,131113.0,54.0711,54.2754,53.9654,54.0641,131113.0
2016-02-16 09:35:00,76.71,76.75,76.5,76.5,76577.0,54.0359,54.0641,53.888,53.888,76577.0
2016-02-16 09:40:00,76.55,76.6,76.24,76.44,82601.0,53.9232,53.9584,53.7048,53.8457,82601.0
2016-02-16 09:45:00,76.46,76.53,76.16,76.29,94676.0,53.8598,53.9091,53.6485,53.74,94676.0
2016-02-16 09:50:00,76.17,76.37,76.0,76.04,93442.0,53.6555,53.7964,53.5357,53.5639,93442.0
2016-02-16 09:55:00,76.05,76.16,75.85,76.11,63600.0,53.571,53.6485,53.4301,53.6132,63600.0
2016-02-16 10:00:00,76.03,76.58,76.03,76.31,94479.0,53.5569,53.9443,53.5569,53.7541,94479.0
2016-02-16 10:05:00,76.28,76.33,76.02,76.26,36298.0,53.733,53.7682,53.5498,53.7189,36298.0
2016-02-16 10:10:00,76.23,76.84,76.22,76.62,59877.0,53.6978,54.1275,53.6907,53.9725,59877.0
2016-02-16 10:15:00,76.58,76.83,76.5,76.61,52288.0,53.9443,54.1204,53.888,53.9654,52288.0
2016-02-16 10:20:00,76.68,76.82,76.57,76.71,42866.0,54.0147,54.1134,53.9373,54.0359,42866.0
2016-02-16 10:25:00,76.73,76.76,76.51,76.7,35816.0,54.05,54.0711,53.895,54.0288,35816.0
2016-02-16 10:30:00,76.72,76.83,76.56,76.78,32155.0,54.0429,54.1204,53.9302,54.0852,32155.0
2016-02-16 10:35:00,76.78,76.83,76.62,76.7,33795.0,54.0852,54.1204,53.9725,54.0288,33795.0
2016-02-16 10:40:00,76.68,77.04,76.65,77.03,81736.0,54.0147,54.2683,53.9936,54.2613,81736.0
2016-02-16 10:45:00,77.02,77.15,76.97,76.97,96417.0,54.2543,54.3458,54.219,54.219,96417.0
2016-02-16 10:50:00,76.95,77.04,76.77,76.77,74092.0,54.2049,54.2683,54.0781,54.0781,74092.0
2016-02-16 10:55:00,76.8,76.93,76.61,76.78,45955.0,54.0993,54.1909,53.9654,54.0852,45955.0
2016-02-16 11:00:00,76.79,76.94,76.68,76.7,37745.0,54.0922,54.1979,54.0147,54.0288,37745.0
2016-02-16 11:05:00,76.69,76.7,76.41,76.52,50845.0,54.0218,54.0288,53.8246,53.902,50845.0
2016-02-16 11:10:00,76.49,76.5,76.33,76.37,29119.0,53.8809,53.888,53.7682,53.7964,29119.0
2016-02-16 11:15:00,76.38,76.46,76.21,76.46,61708.0,53.8034,53.8598,53.6837,53.8598,61708.0
2016-02-16 11:20:00,76.45,76.51,76.38,76.4,73987.0,53.8527,53.895,53.8034,53.8175,73987.0
2016-02-16 11:25:00,76.41,76.52,76.35,76.36,69892.0,53.8246,53.902,53.7823,53.7893,69892.0
2016-02-16 11:30:00,76.34,76.45,76.3,76.41,58380.0,53.7752,53.8527,53.7471,53.8246,58380.0
2016-02-16 11:35:00,76.39,76.45,76.32,76.33,35166.0,53.8105,53.8527,53.7612,53.7682,35166.0
2016-02-16 11:40:00,76.33,76.39,76.28,76.32,34497.0,53.7682,53.8105,53.733,53.7612,34497.0
2016-02-16 11:45:00,76.32,76.44,76.22,76.36,31414.0,53.7612,53.8457,53.6907,53.7893,31414.0
2016-02-16 11:50:00,76.37,76.53,76.34,76.46,28663.0,53.7964,53.9091,53.7752,53.8598,28663.0
2016-02-16 11:55:00,76.44,76.56,76.39,76.51,24448.0,53.8457,53.9302,53.8105,53.895,24448.0
2016-02-16 12:00:00,76.52,76.83,76.52,76.74,29082.0,53.902,54.1204,53.902,54.057,29082.0
2016-02-16 12:05:00,76.77,76.77,76.65,76.71,21703.0,54.0781,54.0781,53.9936,54.0359,21703.0
2016-02-16 12:10:00,76.73,76.73,76.59,76.65,21204.0,54.05,54.05,53.9514,53.9936,21204.0
2016-02-16 12:15:00,76.67,76.87,76.67,76.83,23884.0,54.0077,54.1486,54.0077,54.1204,23884.0
2016-02-16 12:20:00,76.86,76.92,76.81,76.88,16507.0,54.1415,54.1838,54.1063,54.1556,16507.0
2016-02-16 12:25:00,76.9,76.9,76.75,76.81,50728.0,54.1697,54.1697,54.0641,54.1063,50728.0
2016-02-16 12:30:00,76.81,76.82,76.51,76.51,42288.0,54.1063,54.1134,53.895,53.895,42288.0
2016-02-16 12:35:00,76.53,76.73,76.53,76.65,44371.0,53.9091,54.05,53.9091,53.9936,44371.0
2016-02-16 12:40:00,76.67,76.68,76.56,76.56,17311.0,54.0077,54.0147,53.9302,53.9302,17311.0
2016-02-16 12:45:00,76.56,76.88,76.56,76.8,48048.0,53.9302,54.1556,53.9302,54.0993,48048.0
2016-02-16 12:50:00,76.77,76.96,76.63,76.92,23836.0,54.0781,54.212,53.9795,54.1838,23836.0
2016-02-16 12:55:00,76.92,77.04,76.87,77.02,34570.0,54.1838,54.2683,54.1486,54.2543,34570.0
2016-02-16 13:00:00,77.02,77.1,76.99,77.09,33785.0,54.2543,54.3106,54.2331,54.3036,33785.0
2016-02-16 13:05:00,77.1,77.19,77.04,77.18,38545.0,54.3106,54.374,54.2683,54.367,38545.0
2016-02-16 13:10:00,77.19,77.43,77.19,77.39,79194.0,54.374,54.5431,54.374,54.5149,79194.0
2016-02-16 13:15:00,77.4,77.49,77.38,77.49,26102.0,54.5219,54.5853,54.5078,54.5853,26102.0
2016-02-16 13:20:00,77.48,77.53,77.35,77.45,42424.0,54.5783,54.6135,54.4867,54.5572,42424.0
2016-02-16 13:25:00,77.43,77.53,77.36,77.43,51378.0,54.5431,54.6135,54.4938,54.5431,51378.0
2016-02-16 13:30:00,77.43,77.45,77.31,77.38,19494.0,54.5431,54.5572,54.4585,54.5078,19494.0
2016-02-16 13:35:00,77.39,77.46,77.35,77.42,28854.0,54.5149,54.5642,54.4867,54.536,28854.0
2016-02-16 13:40:00,77.43,77.48,77.4,77.44,49519.0,54.5431,54.5783,54.5219,54.5501,49519.0
2016-02-16 13:45:00,77.43,77.53,77.42,77.48,37378.0,54.5431,54.6135,54.536,54.5783,37378.0
2016-02-16 13:50:00,77.47,77.53,77.45,77.49,20906.0,54.5712,54.6135,54.5572,54.5853,20906.0
2016-02-16 13:55:00,77.48,77.54,77.48,77.51,32789.0,54.5783,54.6205,54.5783,54.5994,32789.0
2016-02-16 14:00:00,77.51,77.68,77.5,77.66,35488.0,54.5994,54.7192,54.5924,54.7051,35488.0
2016-02-16 14:05:00,77.67,77.72,77.5,77.52,38467.0,54.7121,54.7473,54.5924,54.6065,38467.0
2016-02-16 14:10:00,77.55,77.69,77.55,77.62,21656.0,54.6276,54.7262,54.6276,54.6769,21656.0
2016-02-16 14:15:00,77.63,77.78,77.63,77.75,36194.0,54.6839,54.7896,54.6839,54.7685,36194.0
2016-02-16 14:20:00,77.77,77.83,77.73,77.74,36852.0,54.7826,54.8248,54.7544,54.7614,36852.0
2016-02-16 14:25:00,77.73,77.78,77.64,77.78,37771.0,54.7544,54.7896,54.691,54.7896,37771.0
2016-02-16 14:30:00,77.77,77.79,77.69,77.74,39936.0,54.7826,54.7967,54.7262,54.7614,39936.0
2016-02-16 14:35:00,77.74,77.81,77.64,77.71,35494.0,54.7614,54.8107,54.691,54.7403,35494.0
2016-02-16 14:40:00,77.72,77.75,77.64,77.72,49226.0,54.7473,54.7685,54.691,54.7473,49226.0
2016-02-16 14:45:00,77.72,77.75,77.67,77.69,35563.0,54.7473,54.7685,54.7121,54.7262,35563.0
2016-02-16 14:50:00,77.7,77.78,77.65,77.7,45876.0,54.7333,54.7896,54.698,54.7333,45876.0
2016-02-16 14:55:00,77.69,77.77,77.63,77.66,50017.0,54.7262,54.7826,54.6839,54.7051,50017.0
2016-02-16 15:00:00,77.67,77.75,77.6,77.71,41331.0,54.7121,54.7685,54.6628,54.7403,41331.0
2016-02-16 15:05:00,77.69,77.75,77.64,77.74,63146.0,54.7262,54.7685,54.691,54.7614,63146.0
2016-02-16 15:10:00,77.75,77.89,77.73,77.88,50234.0,54.7685,54.8671,54.7544,54.8601,50234.0
2016-02-16 15:15:00,77.88,78.06,77.86,78.04,66639.0,54.8601,54.9868,54.846,54.9728,66639.0
2016-02-16 15:20:00,78.04,78.1,77.99,78.04,48518.0,54.9728,55.015,54.9375,54.9728,48518.0
2016-02-16 15:25:00,78.05,78.21,78.02,78.21,47123.0,54.9798,55.0925,54.9587,55.0925,47123.0
2016-02-16 15:30:00,78.22,78.24,78.03,78.08,94655.0,55.0996,55.1136,54.9657,55.0009,94655.0
2016-02-16 15:35:00,78.08,78.09,77.99,78.02,80957.0,55.0009,55.008,54.9375,54.9587,80957.0
2016-02-16 15:40:00,78.03,78.14,77.99,78.12,119949.0,54.9657,55.0432,54.9375,55.0291,119949.0
2016-02-16 15:45:00,78.11,78.14,77.97,78.08,105445.0,55.0221,55.0432,54.9234,55.0009,105445.0
2016-02-16 15:50:00,78.09,78.14,78.04,78.11,199065.0,55.008,55.0432,54.9728,55.0221,199065.0
2016-02-16 15:55:00,78.11,78.28,78.03,78.23,183900.0,55.0221,55.1418,54.9657,55.1066,183900.0
2016-02-17 09:30:00,79.09,79.7,78.88,79.45,143153.0,55.7124,56.1421,55.5645,55.966,143153.0
2016-02-17 09:35:00,79.49,79.86,79.39,79.8,128078.0,55.9942,56.2548,55.9237,56.2125,128078.0
2016-02-17 09:40:00,79.78,80.13,79.55,79.57,176231.0,56.1984,56.445,56.0364,56.0505,176231.0
2016-02-17 09:45:00,79.58,79.63,79.09,79.24,26287.0,56.0576,56.0928,55.7124,55.8181,26287.0
2016-02-17 09:50:00,79.24,79.39,79.06,79.38,24696.0,55.8181,55.9237,55.6913,55.9167,24696.0
2016-02-17 09:55:00,79.39,79.44,79.16,79.27,31151.0,55.9237,55.9589,55.7617,55.8392,31151.0
2016-02-17 10:00:00,79.3,79.63,79.27,79.46,33305.0,55.8603,56.0928,55.8392,55.973,33305.0
2016-02-17 10:05:00,79.43,79.65,79.38,79.39,37010.0,55.9519,56.1069,55.9167,55.9237,37010.0
2016-02-17 10:10:00,79.38,79.76,79.38,79.64,43243.0,55.9167,56.1844,55.9167,56.0998,43243.0
2016-02-17 10:15:00,79.62,79.62,79.35,79.45,56404.0,56.0857,56.0857,55.8955,55.966,56404.0
2016-02-17 10:20:00,79.48,79.51,79.21,79.35,32950.0,55.9871,56.0083,55.7969,55.8955,32950.0
2016-02-17 10:25:00,79.35,79.4,79.22,79.4,53195.0,55.8955,55.9308,55.804,55.9308,53195.0
2016-02-17 10:30:00,79.38,79.67,79.29,79.67,69015.0,55.9167,56.121,55.8533,56.121,69015.0
2016-02-17 10:35:00,79.64,79.68,79.55,79.66,20926.0,56.0998,56.128,56.0364,56.1139,20926.0
2016-02-17 10:40:00,79.67,79.74,79.54,79.59,47774.0,56.121,56.1703,56.0294,56.0646,47774.0
2016-02-17 10:45:00,79.6,79.63,79.5,79.59,24163.0,56.0716,56.0928,56.0012,56.0646,24163.0
2016-02-17 10:50:00,79.64,79.66,79.53,79.57,31072.0,56.0998,56.1139,56.0223,56.0505,31072.0
2016-02-17 10:55:00,79.58,79.64,79.56,79.58,46213.0,56.0576,56.0998,56.0435,56.0576,46213.0
2016-02-17 11:00:00,79.58,79.84,79.55,79.81,57999.0,56.0576,56.2407,56.0364,56.2196,57999.0
2016-02-17 11:05:00,79.85,80.02,79.81,79.81,62391.0,56.2478,56.3675,56.2196,56.2196,62391.0
2016-02-17 11:10:00,79.83,79.94,79.73,79.75,24036.0,56.2337,56.3112,56.1632,56.1773,24036.0
2016-02-17 11:15:00,79.74,79.89,79.63,79.84,44642.0,56.1703,56.2759,56.0928,56.2407,44642.0
2016-02-17 11:20:00,79.86,79.86,79.71,79.75,35109.0,56.2548,56.2548,56.1491,56.1773,35109.0
2016-02-17 11:25:00,79.78,79.96,79.78,79.93,22269.0,56.1984,56.3252,56.1984,56.3041,22269.0
2016-02-17 11:30:00,79.93,80.07,79.88,80.06,31535.0,56.3041,56.4027,56.2689,56.3957,31535.0
2016-02-17 11:35:00,80.05,80.14,79.91,80.1,32295.0,56.3886,56.452,56.29,56.4239,32295.0
2016-02-17 11:40:00,80.1,80.26,80.05,80.23,62978.0,56.4239,56.5366,56.3886,56.5154,62978.0
2016-02-17 11:45:00,80.24,80.29,80.04,80.09,58489.0,56.5225,56.5577,56.3816,56.4168,58489.0
2016-02-17 11:50:00,80.09,80.18,80.0,80.17,40471.0,56.4168,56.4802,56.3534,56.4732,40471.0
2016-02-17 11:55:00,80.17,80.21,80.1,80.12,23324.0,56.4732,56.5013,56.4239,56.4379,23324.0
2016-02-17 12:00:00,80.12,80.17,80.05,80.14,18031.0,56.4379,56.4732,56.3886,56.452,18031.0
2016-02-17 12:05:00,80.13,80.2,80.08,80.17,26184.0,56.445,56.4943,56.4098,56.4732,26184.0
2016-02-17 12:10:00,80.16,80.4,80.16,80.37,34893.0,56.4661,56.6352,56.4661,56.6141,34893.0
2016-02-17 12:15:00,80.37,80.46,80.35,80.4,15792.0,56.6141,56.6774,56.6,56.6352,15792.0
2016-02-17 12:20:00,80.4,80.47,80.33,80.45,18163.0,56.6352,56.6845,56.5859,56.6704,18163.0
2016-02-17 12:25:00,80.46,80.66,80.45,80.55,50259.0,56.6774,56.8183,56.6704,56.7408,50259.0
2016-02-17 12:30:00,80.57,80.63,80.49,80.51,26064.0,56.7549,56.7972,56.6986,56.7127,26064.0
2016-02-17 12:35:00,80.49,80.63,80.46,80.6,44845.0,56.6986,56.7972,56.6774,56.7761,44845.0
2016-02-17 12:40:00,80.61,80.64,80.54,80.6,26353.0,56.7831,56.8042,56.7338,56.7761,26353.0
2016-02-17 12:45:00,80.6,80.62,80.47,80.47,19352.0,56.7761,56.7902,56.6845,56.6845,19352.0
2016-02-17 12:50:00,80.47,80.53,80.36,80.49,20039.0,56.6845,56.7268,56.607,56.6986,20039.0
2016-02-17 12:55:00,80.5,80.57,80.48,80.56,16304.0,56.7056,56.7549,56.6915,56.7479,16304.0
2016-02-17 13:00:00,80.56,80.63,80.47,80.56,28637.0,56.7479,56.7972,56.6845,56.7479,28637.0
2016-02-17 13:05:00,80.54,80.81,80.51,80.8,74686.0,56.7338,56.924,56.7127,56.917,74686.0
2016-02-17 13:10:00,80.83,80.89,80.75,80.81,28786.0,56.9381,56.9803,56.8817,56.924,28786.0
2016-02-17 13:15:00,80.83,80.86,80.67,80.72,32905.0,56.9381,56.9592,56.8254,56.8606,32905.0
2016-02-17 13:20:00,80.71,80.71,80.58,80.61,24324.0,56.8536,56.8536,56.762,56.7831,24324.0
2016-02-17 13:25:00,80.59,80.61,80.54,80.59,16384.0,56.769,56.7831,56.7338,56.769,16384.0
2016-02-17 13:30:00,80.58,80.61,80.5,80.51,41805.0,56.762,56.7831,56.7056,56.7127,41805.0
2016-02-17 13:35:00,80.5,80.54,80.29,80.3,35156.0,56.7056,56.7338,56.5577,56.5647,35156.0
2016-02-17 13:40:00,80.3,80.41,80.21,80.4,19816.0,56.5647,56.6422,56.5013,56.6352,19816.0
2016-02-17 13:45:00,80.39,80.42,80.32,80.41,21000.0,56.6281,56.6493,56.5788,56.6422,21000.0
2016-02-17 13:50:00,80.38,80.45,80.34,80.36,35257.0,56.6211,56.6704,56.5929,56.607,35257.0
2016-02-17 13:55:00,80.34,80.39,80.27,80.27,13651.0,56.5929,56.6281,56.5436,56.5436,13651.0
2016-02-17 14:00:00,80.3,80.4,80.23,80.38,30551.0,56.5647,56.6352,56.5154,56.6211,30551.0
2016-02-17 14:05:00,80.39,80.5,80.36,80.46,41360.0,56.6281,56.7056,56.607,56.6774,41360.0
2016-02-17 14:10:00,80.47,80.48,80.36,80.45,34029.0,56.6845,56.6915,56.607,56.6704,34029.0
2016-02-17 14:15:00,80.44,80.68,80.42,80.61,22182.0,56.6634,56.8324,56.6493,56.7831,22182.0
2016-02-17 14:20:00,80.61,80.72,80.58,80.6,33978.0,56.7831,56.8606,56.762,56.7761,33978.0
2016-02-17 14:25:00,80.6,80.65,80.44,80.44,29394.0,56.7761,56.8113,56.6634,56.6634,29394.0
2016-02-17 14:30:00,80.46,80.49,80.39,80.45,20283.0,56.6774,56.6986,56.6281,56.6704,20283.0
2016-02-17 14:35:00,80.45,80.52,80.42,80.48,30228.0,56.6704,56.7197,56.6493,56.6915,30228.0
2016-02-17 14:40:00,80.48,80.57,80.47,80.56,36915.0,56.6915,56.7549,56.6845,56.7479,36915.0
2016-02-17 14:45:00,80.55,80.56,80.44,80.47,22580.0,56.7408,56.7479,56.6634,56.6845,22580.0
2016-02-17 14:50:00,80.47,80.5,80.38,80.44,51113.0,56.6845,56.7056,56.6211,56.6634,51113.0
2016-02-17 14:55:00,80.44,80.46,80.25,80.28,33702.0,56.6634,56.6774,56.5295,56.5507,33702.0
2016-02-17 15:00:00,80.29,80.34,80.18,80.21,49530.0,56.5577,56.5929,56.4802,56.5013,49530.0
2016-02-17 15:05:00,80.21,80.4,80.21,80.38,28540.0,56.5013,56.6352,56.5013,56.6211,28540.0
2016-02-17 15:10:00,80.38,80.5,80.36,80.48,29430.0,56.6211,56.7056,56.607,56.6915,29430.0
2016-02-17 15:15:00,80.5,80.51,80.43,80.43,34994.0,56.7056,56.7127,56.6563,56.6563,34994.0
2016-02-17 15:20:00,80.43,80.46,80.2,80.23,34555.0,56.6563,56.6774,56.4943,56.5154,34555.0
2016-02-17 15:25:00,80.21,80.36,80.2,80.34,48031.0,56.5013,56.607,56.4943,56.5929,48031.0
2016-02-17 15:30:00,80.34,80.39,80.28,80.28,45772.0,56.5929,56.6281,56.5507,56.5507,45772.0
2016-02-17 15:35:00,80.28,80.37,80.16,80.37,59773.0,56.5507,56.6141,56.4661,56.6141,59773.0
2016-02-17 15:40:00,80.38,80.41,80.22,80.34,165718.0,56.6211,56.6422,56.5084,56.5929,165718.0
2016-02-17 15:45:00,80.36,80.57,80.34,80.45,83395.0,56.607,56.7549,56.5929,56.6704,83395.0
2016-02-17 15:50:00,80.46,80.56,80.46,80.56,97832.0,56.6774,56.7479,56.6774,56.7479,97832.0
2016-02-17 15:55:00,80.55,80.66,80.55,80.59,194867.0,56.7408,56.8183,56.7408,56.769,194867.0
2016-02-18 09:30:00,81.34,81.75,81.11,81.4,94790.0,57.2973,57.5861,57.1353,57.3396,94790.0
2016-02-18 09:35:00,81.33,81.42,80.95,81.0,162106.0,57.2903,57.3537,57.0226,57.0578,162106.0
2016-02-18 09:40:00,81.01,81.04,80.62,80.66,50640.0,57.0649,57.086,56.7902,56.8183,50640.0
2016-02-18 09:45:00,80.63,80.63,80.22,80.34,54937.0,56.7972,56.7972,56.5084,56.5929,54937.0
2016-02-18 09:50:00,80.35,80.59,80.28,80.45,86196.0,56.6,56.769,56.5507,56.6704,86196.0
2016-02-18 09:55:00,80.43,80.48,80.12,80.15,74300.0,56.6563,56.6915,56.4379,56.4591,74300.0
2016-02-18 10:00:00,80.12,80.44,79.95,80.44,69491.0,56.4379,56.6634,56.3182,56.6634,69491.0
2016-02-18 10:05:00,80.42,80.42,79.98,80.05,39430.0,56.6493,56.6493,56.3393,56.3886,39430.0
2016-02-18 10:10:00,80.02,80.14,79.9,80.14,25872.0,56.3675,56.452,56.283,56.452,25872.0
2016-02-18 10:15:00,80.12,80.13,79.91,79.96,24602.0,56.4379,56.445,56.29,56.3252,24602.0
2016-02-18 10:20:00,79.96,80.01,79.79,79.94,40042.0,56.3252,56.3605,56.2055,56.3112,40042.0
2016-02-18 10:25:00,79.95,80.13,79.94,80.01,35091.0,56.3182,56.445,56.3112,56.3605,35091.0
2016-02-18 10:30:00,80.11,80.11,79.96,79.96,44987.0,56.4309,56.4309,56.3252,56.3252,44987.0
2016-02-18 10:35:00,79.95,79.98,79.77,79.8,27947.0,56.3182,56.3393,56.1914,56.2125,27947.0
2016-02-18 10:40:00,79.77,79.88,79.7,79.83,32055.0,56.1914,56.2689,56.1421,56.2337,32055.0
2016-02-18 10:45:00,79.82,79.94,79.76,79.81,31659.0,56.2266,56.3112,56.1844,56.2196,31659.0
2016-02-18 10:50:00,79.82,79.91,79.76,79.78,27786.0,56.2266,56.29,56.1844,56.1984,27786.0
2016-02-18 10:55:00,79.78,79.89,79.75,79.83,23378.0,56.1984,56.2759,56.1773,56.2337,23378.0
2016-02-18 11:00:00,79.86,79.86,79.24,79.28,91235.0,56.2548,56.2548,55.8181,55.8462,91235.0
2016-02-18 11:05:00,79.26,79.36,79.2,79.33,46350.0,55.8321,55.9026,55.7899,55.8815,46350.0
2016-02-18 11:10:00,79.29,79.63,79.14,79.56,54667.0,55.8533,56.0928,55.7476,56.0435,54667.0
2016-02-18 11:15:00,79.55,79.68,79.23,79.23,44196.0,56.0364,56.128,55.811,55.811,44196.0
2016-02-18 11:20:00,79.25,79.25,78.89,78.98,50940.0,55.8251,55.8251,55.5715,55.6349,50940.0
2016-02-18 11:25:00,78.97,79.46,78.97,79.46,36869.0,55.6279,55.973,55.6279,55.973,36869.0
2016-02-18 11:30:00,79.49,79.51,79.19,79.27,45601.0,55.9942,56.0083,55.7828,55.8392,45601.0
2016-02-18 11:35:00,79.25,79.36,79.1,79.31,20026.0,55.8251,55.9026,55.7194,55.8674,20026.0
2016-02-18 11:40:00,79.36,79.42,79.21,79.41,18970.0,55.9026,55.9449,55.7969,55.9378,18970.0
2016-02-18 11:45:00,79.37,79.39,79.18,79.21,20456.0,55.9096,55.9237,55.7758,55.7969,20456.0
2016-02-18 11:50:00,79.2,79.31,79.07,79.27,18814.0,55.7899,55.8674,55.6983,55.8392,18814.0
2016-02-18 11:55:00,79.24,79.45,79.05,79.41,45088.0,55.8181,55.966,55.6842,55.9378,45088.0
2016-02-18 12:00:00,79.4,79.67,79.34,79.59,33819.0,55.9308,56.121,55.8885,56.0646,33819.0
2016-02-18 12:05:00,79.61,79.65,79.47,79.56,24693.0,56.0787,56.1069,55.9801,56.0435,24693.0
2016-02-18 12:10:00,79.54,79.6,79.47,79.5,42897.0,56.0294,56.0716,55.9801,56.0012,42897.0
2016-02-18 12:15:00,79.51,79.6,79.5,79.57,40547.0,56.0083,56.0716,56.0012,56.0505,40547.0
2016-02-18 12:20:00,79.59,79.63,79.51,79.63,25917.0,56.0646,56.0928,56.0083,56.0928,25917.0
2016-02-18 12:25:00,79.63,79.74,79.58,79.69,23479.0,56.0928,56.1703,56.0576,56.135,23479.0
2016-02-18 12:30:00,79.68,79.71,79.54,79.56,21607.0,56.128,56.1491,56.0294,56.0435,21607.0
2016-02-18 12:35:00,79.56,79.73,79.44,79.68,31969.0,56.0435,56.1632,55.9589,56.128,31969.0
2016-02-18 12:40:00,79.7,79.79,79.61,79.62,13488.0,56.1421,56.2055,56.0787,56.0857,13488.0
2016-02-18 12:45:00,79.63,79.72,79.54,79.62,24343.0,56.0928,56.1562,56.0294,56.0857,24343.0
2016-02-18 12:50:00,79.63,79.79,79.62,79.73,22468.0,56.0928,56.2055,56.0857,56.1632,22468.0
2016-02-18 12:55:00,79.75,79.77,79.52,79.52,34171.0,56.1773,56.1914,56.0153,56.0153,34171.0
2016-02-18 13:00:00,79.54,79.75,79.54,79.72,32662.0,56.0294,56.1773,56.0294,56.1562,32662.0
2016-02-18 13:05:00,79.73,79.8,79.64,79.74,29814.0,56.1632,56.2125,56.0998,56.1703,29814.0
2016-02-18 13:10:00,79.7,79.82,79.68,79.8,33728.0,56.1421,56.2266,56.128,56.2125,33728.0
2016-02-18 13:15:00,79.79,79.92,79.78,79.92,29763.0,56.2055,56.2971,56.1984,56.2971,29763.0
2016-02-18 13:20:00,79.91,79.92,79.74,79.82,31686.0,56.29,56.2971,56.1703,56.2266,31686.0
2016-02-18 13:25:00,79.83,79.84,79.78,79.8,24391.0,56.2337,56.2407,56.1984,56.2125,24391.0
2016-02-18 13:30:00,79.79,79.82,79.6,79.66,25392.0,56.2055,56.2266,56.0716,56.1139,25392.0
2016-02-18 13:35:00,79.66,79.68,79.55,79.65,29295.0,56.1139,56.128,56.0364,56.1069,29295.0
2016-02-18 13:40:00,79.68,79.72,79.56,79.71,42518.0,56.128,56.1562,56.0435,56.1491,42518.0
2016-02-18 13:45:00,79.71,79.72,79.51,79.57,35725.0,56.1491,56.1562,56.0083,56.0505,35725.0
2016-02-18 13:50:00,79.54,79.6,79.49,79.57,40501.0,56.0294,56.0716,55.9942,56.0505,40501.0
2016-02-18 13:55:00,79.55,79.7,79.49,79.68,23769.0,56.0364,56.1421,55.9942,56.128,23769.0
2016-02-18 14:00:00,79.67,79.73,79.59,79.67,27870.0,56.121,56.1632,56.0646,56.121,27870.0
2016-02-18 14:05:00,79.67,79.68,79.59,79.59,20170.0,56.121,56.128,56.0646,56.0646,20170.0
2016-02-18 14:10:00,79.61,79.65,79.54,79.6,27980.0,56.0787,56.1069,56.0294,56.0716,27980.0
2016-02-18 14:15:00,79.62,79.74,79.57,79.7,23039.0,56.0857,56.1703,56.0505,56.1421,23039.0
2016-02-18 14:20:00,79.68,79.87,79.68,79.79,26329.0,56.128,56.2618,56.128,56.2055,26329.0
2016-02-18 14:25:00,79.8,79.9,79.78,79.84,28336.0,56.2125,56.283,56.1984,56.2407,28336.0
2016-02-18 14:30:00,79.84,80.15,79.84,80.12,50452.0,56.2407,56.4591,56.2407,56.4379,50452.0
2016-02-18 14:35:00,80.12,80.32,80.11,80.22,32248.0,56.4379,56.5788,56.4309,56.5084,32248.0
2016-02-18 14:40:00,80.22,80.23,80.12,80.14,28350.0,56.5084,56.5154,56.4379,56.452,28350.0
2016-02-18 14:45:00,80.12,80.12,79.89,79.99,42370.0,56.4379,56.4379,56.2759,56.3464,42370.0
2016-02-18 14:50:00,80.0,80.03,79.94,80.02,33884.0,56.3534,56.3745,56.3112,56.3675,33884.0
2016-02-18 14:55:00,80.04,80.11,79.96,80.05,37291.0,56.3816,56.4309,56.3252,56.3886,37291.0
2016-02-18 15:00:00,80.04,80.1,80.01,80.02,33788.0,56.3816,56.4239,56.3605,56.3675,33788.0
2016-02-18 15:05:00,80.03,80.06,79.96,80.01,35681.0,56.3745,56.3957,56.3252,56.3605,35681.0
2016-02-18 15:10:00,80.01,80.06,79.97,80.03,38402.0,56.3605,56.3957,56.3323,56.3745,38402.0
2016-02-18 15:15:00,80.02,80.08,79.87,79.94,67588.0,56.3675,56.4098,56.2618,56.3112,67588.0
2016-02-18 15:20:00,79.94,79.95,79.71,79.71,67227.0,56.3112,56.3182,56.1491,56.1491,67227.0
2016-02-18 15:25:00,79.71,79.75,79.61,79.74,47939.0,56.1491,56.1773,56.0787,56.1703,47939.0
2016-02-18 15:30:00,79.73,79.77,79.6,79.67,33394.0,56.1632,56.1914,56.0716,56.121,33394.0
2016-02-18 15:35:00,79.66,79.75,79.63,79.67,31615.0,56.1139,56.1773,56.0928,56.121,31615.0
2016-02-18 15:40:00,79.67,79.67,79.52,79.56,33939.0,56.121,56.121,56.0153,56.0435,33939.0
2016-02-18 15:45:00,79.57,79.6,79.34,79.36,50646.0,56.0505,56.0716,55.8885,55.9026,50646.0
2016-02-18 15:50:00,79.37,79.44,79.33,79.38,70827.0,55.9096,55.9589,55.8815,55.9167,70827.0
2016-02-18 15:55:00,79.39,79.45,79.32,79.43,201074.0,55.9237,55.966,55.8744,55.9519,201074.0
2016-02-19 09:30:00,78.75,79.0,78.47,78.92,197100.0,55.4729,55.649,55.2757,55.5926,197100.0
2016-02-19 09:35:00,78.9,79.14,78.73,78.92,40404.0,55.5786,55.7476,55.4588,55.5926,40404.0
2016-02-19 09:40:00,78.91,79.44,78.77,79.4,33874.0,55.5856,55.9589,55.487,55.9308,33874.0
2016-02-19 09:45:00,79.41,79.46,79.0,79.14,36882.0,55.9378,55.973,55.649,55.7476,36882.0
2016-02-19 09:50:00,79.18,79.39,79.08,79.12,30198.0,55.7758,55.9237,55.7054,55.7335,30198.0
2016-02-19 09:55:00,79.14,79.32,79.05,79.06,22120.0,55.7476,55.8744,55.6842,55.6913,22120.0
2016-02-19 10:00:00,79.06,79.06,78.7,78.75,45788.0,55.6913,55.6913,55.4377,55.4729,45788.0
2016-02-19 10:05:00,78.79,78.9,78.64,78.71,27501.0,55.5011,55.5786,55.3954,55.4447,27501.0
2016-02-19 10:10:00,78.67,78.78,78.39,78.4,53365.0,55.4165,55.494,55.2193,55.2263,53365.0
2016-02-19 10:15:00,78.42,78.94,78.42,78.74,39023.0,55.2404,55.6067,55.2404,55.4659,39023.0
2016-02-19 10:20:00,78.77,79.09,78.77,78.96,29378.0,55.487,55.7124,55.487,55.6208,29378.0
2016-02-19 10:25:00,78.97,79.16,78.73,79.16,27027.0,55.6279,55.7617,55.4588,55.7617,27027.0
2016-02-19 10:30:00,79.18,79.43,79.14,79.38,15886.0,55.7758,55.9519,55.7476,55.9167,15886.0
2016-02-19 10:35:00,79.35,79.49,79.19,79.49,23667.0,55.8955,55.9942,55.7828,55.9942,23667.0
2016-02-19 10:40:00,79.5,79.57,79.23,79.34,37816.0,56.0012,56.0505,55.811,55.8885,37816.0
2016-02-19 10:45:00,79.35,79.68,79.33,79.53,41401.0,55.8955,56.128,55.8815,56.0223,41401.0
2016-02-19 10:50:00,79.5,79.72,79.33,79.35,27584.0,56.0012,56.1562,55.8815,55.8955,27584.0
2016-02-19 10:55:00,79.37,79.58,79.28,79.28,22218.0,55.9096,56.0576,55.8462,55.8462,22218.0
2016-02-19 11:00:00,79.26,79.26,79.11,79.17,27953.0,55.8321,55.8321,55.7265,55.7688,27953.0
2016-02-19 11:05:00,79.15,79.37,79.09,79.32,14360.0,55.7547,55.9096,55.7124,55.8744,14360.0
2016-02-19 11:10:00,79.32,79.48,79.3,79.42,17563.0,55.8744,55.9871,55.8603,55.9449,17563.0
2016-02-19 11:15:00,79.37,79.65,79.31,79.62,13753.0,55.9096,56.1069,55.8674,56.0857,13753.0
2016-02-19 11:20:00,79.6,79.76,79.41,79.48,25107.0,56.0716,56.1844,55.9378,55.9871,25107.0
2016-02-19 11:25:00,79.48,79.94,79.46,79.92,26140.0,55.9871,56.3112,55.973,56.2971,26140.0
2016-02-19 11:30:00,79.93,80.1,79.82,79.87,24710.0,56.3041,56.4239,56.2266,56.2618,24710.0
2016-02-19 11:35:00,79.89,80.09,79.89,79.98,23602.0,56.2759,56.4168,56.2759,56.3393,23602.0
2016-02-19 11:40:00,80.01,80.12,79.94,79.97,29184.0,56.3605,56.4379,56.3112,56.3323,29184.0
2016-02-19 11:45:00,79.98,80.04,79.92,80.04,53613.0,56.3393,56.3816,56.2971,56.3816,53613.0
2016-02-19 11:50:00,80.05,80.08,79.91,79.95,23099.0,56.3886,56.4098,56.29,56.3182,23099.0
2016-02-19 11:55:00,79.94,79.94,79.72,79.81,19730.0,56.3112,56.3112,56.1562,56.2196,19730.0
2016-02-19 12:00:00,79.8,79.95,79.74,79.92,40152.0,56.2125,56.3182,56.1703,56.2971,40152.0
2016-02-19 12:05:00,79.9,79.96,79.85,79.91,31036.0,56.283,56.3252,56.2478,56.29,31036.0
2016-02-19 12:10:00,79.91,79.99,79.88,79.99,18785.0,56.29,56.3464,56.2689,56.3464,18785.0
2016-02-19 12:15:00,79.98,80.03,79.88,79.93,22797.0,56.3393,56.3745,56.2689,56.3041,22797.0
2016-02-19 12:20:00,79.9,79.93,79.77,79.85,17412.0,56.283,56.3041,56.1914,56.2478,17412.0
2016-02-19 12:25:00,79.84,79.94,79.75,79.77,19675.0,56.2407,56.3112,56.1773,56.1914,19675.0
2016-02-19 12:30:00,79.76,79.85,79.76,79.8,13389.0,56.1844,56.2478,56.1844,56.2125,13389.0
2016-02-19 12:35:00,79.79,79.89,79.78,79.82,14184.0,56.2055,56.2759,56.1984,56.2266,14184.0
2016-02-19 12:40:00,79.79,79.97,79.77,79.91,16278.0,56.2055,56.3323,56.1914,56.29,16278.0
2016-02-19 12:45:00,79.89,79.9,79.8,79.87,13889.0,56.2759,56.283,56.2125,56.2618,13889.0
2016-02-19 12:50:00,79.87,80.05,79.86,80.02,11828.0,56.2618,56.3886,56.2548,56.3675,11828.0
2016-02-19 12:55:00,79.99,80.08,79.93,80.08,17842.0,56.3464,56.4098,56.3041,56.4098,17842.0
2016-02-19 13:00:00,80.06,80.15,80.01,80.09,18598.0,56.3957,56.4591,56.3605,56.4168,18598.0
2016-02-19 13:05:00,80.09,80.09,79.94,79.96,19262.0,56.4168,56.4168,56.3112,56.3252,19262.0
2016-02-19 13:10:00,79.96,80.02,79.92,79.92,10020.0,56.3252,56.3675,56.2971,56.2971,10020.0
2016-02-19 13:15:00,79.93,79.95,79.9,79.94,16851.0,56.3041,56.3182,56.283,56.3112,16851.0
2016-02-19 13:20:00,79.92,79.92,79.83,79.83,23656.0,56.2971,56.2971,56.2337,56.2337,23656.0
2016-02-19 13:25:00,79.84,79.9,79.74,79.75,18702.0,56.2407,56.283,56.1703,56.1773,18702.0
2016-02-19 13:30:00,79.75,79.85,79.74,79.76,16395.0,56.1773,56.2478,56.1703,56.1844,16395.0
2016-02-19 13:35:00,79.78,79.89,79.73,79.81,19385.0,56.1984,56.2759,56.1632,56.2196,19385.0
2016-02-19 13:40:00,79.81,79.89,79.74,79.76,13261.0,56.2196,56.2759,56.1703,56.1844,13261.0
2016-02-19 13:45:00,79.75,79.78,79.7,79.73,9873.0,56.1773,56.1984,56.1421,56.1632,9873.0
2016-02-19 13:50:00,79.75,79.82,79.74,79.8,13382.0,56.1773,56.2266,56.1703,56.2125,13382.0
2016-02-19 13:55:00,79.78,79.81,79.7,79.77,19954.0,56.1984,56.2196,56.1421,56.1914,19954.0
2016-02-19 14:00:00,79.76,79.77,79.61,79.67,15563.0,56.1844,56.1914,56.0787,56.121,15563.0
2016-02-19 14:05:00,79.65,79.8,79.61,79.7,15626.0,56.1069,56.2125,56.0787,56.1421,15626.0
2016-02-19 14:10:00,79.7,79.74,79.65,79.67,14364.0,56.1421,56.1703,56.1069,56.121,14364.0
2016-02-19 14:15:00,79.66,79.69,79.61,79.67,15708.0,56.1139,56.135,56.0787,56.121,15708.0
2016-02-19 14:20:00,79.66,79.68,79.53,79.58,18034.0,56.1139,56.128,56.0223,56.0576,18034.0
2016-02-19 14:25:00,79.57,79.71,79.49,79.58,31181.0,56.0505,56.1491,55.9942,56.0576,31181.0
2016-02-19 14:30:00,79.58,79.58,79.42,79.42,11783.0,56.0576,56.0576,55.9449,55.9449,11783.0
2016-02-19 14:35:00,79.43,79.53,79.38,79.49,23013.0,55.9519,56.0223,55.9167,55.9942,23013.0
2016-02-19 14:40:00,79.47,79.5,79.42,79.43,17962.0,55.9801,56.0012,55.9449,55.9519,17962.0
2016-02-19 14:45:00,79.44,79.52,79.37,79.43,17069.0,55.9589,56.0153,55.9096,55.9519,17069.0
2016-02-19 14:50:00,79.45,79.51,79.41,79.44,16509.0,55.966,56.0083,55.9378,55.9589,16509.0
2016-02-19 14:55:00,79.44,79.53,79.44,79.49,23194.0,55.9589,56.0223,55.9589,55.9942,23194.0
2016-02-19 15:00:00,79.5,79.55,79.44,79.55,23745.0,56.0012,56.0364,55.9589,56.0364,23745.0
2016-02-19 15:05:00,79.56,79.62,79.52,79.58,23066.0,56.0435,56.0857,56.0153,56.0576,23066.0
2016-02-19 15:10:00,79.58,79.7,79.57,79.69,20075.0,56.0576,56.1421,56.0505,56.135,20075.0
2016-02-19 15:15:00,79.7,79.7,79.55,79.55,20485.0,56.1421,56.1421,56.0364,56.0364,20485.0
2016-02-19 15:20:00,79.55,79.74,79.54,79.74,33440.0,56.0364,56.1703,56.0294,56.1703,33440.0
2016-02-19 15:25:00,79.74,80.01,79.69,79.99,93447.0,56.1703,56.3605,56.135,56.3464,93447.0
2016-02-19 15:30:00,79.98,79.99,79.8,79.97,36173.0,56.3393,56.3464,56.2125,56.3323,36173.0
2016-02-19 15:35:00,79.96,80.18,79.92,80.14,47332.0,56.3252,56.4802,56.2971,56.452,47332.0
2016-02-19 15:40:00,80.12,80.12,80.03,80.08,35198.0,56.4379,56.4379,56.3745,56.4098,35198.0
2016-02-19 15:45:00,80.07,80.11,79.96,80.07,72721.0,56.4027,56.4309,56.3252,56.4027,72721.0
2016-02-19 15:50:00,80.06,80.1,80.0,80.05,63810.0,56.3957,56.4239,56.3534,56.3886,63810.0
2016-02-19 15:55:00,80.05,80.12,80.01,80.09,179780.0,56.3886,56.4379,56.3605,56.4168,179780.0
2016-02-22 09:30:00,81.13,81.13,80.11,80.58,108658.0,57.1494,57.1494,56.4309,56.762,108658.0
2016-02-22 09:35:00,80.57,80.95,80.52,80.77,47044.0,56.7549,57.0226,56.7197,56.8958,47044.0
2016-02-22 09:40:00,80.79,80.91,80.68,80.82,40905.0,56.9099,56.9944,56.8324,56.931,40905.0
2016-02-22 09:45:00,80.81,81.06,80.48,81.06,53268.0,56.924,57.1001,56.6915,57.1001,53268.0
2016-02-22 09:50:00,81.09,81.13,80.86,81.04,49481.0,57.1212,57.1494,56.9592,57.086,49481.0
2016-02-22 09:55:00,81.05,81.21,80.98,81.11,31222.0,57.0931,57.2058,57.0437,57.1353,31222.0
2016-02-22 10:00:00,81.11,81.42,81.11,81.41,40702.0,57.1353,57.3537,57.1353,57.3466,40702.0
2016-02-22 10:05:00,81.39,81.42,81.05,81.2,30098.0,57.3326,57.3537,57.0931,57.1987,30098.0
2016-02-22 10:10:00,81.21,81.27,81.02,81.18,27138.0,57.2058,57.248,57.0719,57.1846,27138.0
2016-02-22 10:15:00,81.18,81.18,80.9,80.99,51421.0,57.1846,57.1846,56.9874,57.0508,51421.0
2016-02-22 10:20:00,80.99,81.31,80.97,81.23,29579.0,57.0508,57.2762,57.0367,57.2199,29579.0
2016-02-22 10:25:00,81.22,81.22,80.93,81.08,35318.0,57.2128,57.2128,57.0085,57.1142,35318.0
2016-02-22 10:30:00,81.1,81.15,80.88,80.88,39416.0,57.1283,57.1635,56.9733,56.9733,39416.0
2016-02-22 10:35:00,80.88,81.0,80.81,80.91,30864.0,56.9733,57.0578,56.924,56.9944,30864.0
2016-02-22 10:40:00,80.9,80.96,80.8,80.94,35086.0,56.9874,57.0297,56.917,57.0156,35086.0
2016-02-22 10:45:00,80.94,80.96,80.64,80.64,30961.0,57.0156,57.0297,56.8042,56.8042,30961.0
2016-02-22 10:50:00,80.66,80.88,80.66,80.84,24857.0,56.8183,56.9733,56.8183,56.9451,24857.0
2016-02-22 10:55:00,80.84,80.92,80.79,80.83,31671.0,56.9451,57.0015,56.9099,56.9381,31671.0
2016-02-22 11:00:00,80.83,80.97,80.78,80.87,36233.0,56.9381,57.0367,56.9029,56.9663,36233.0
2016-02-22 11:05:00,80.85,80.98,80.83,80.98,41746.0,56.9522,57.0437,56.9381,57.0437,41746.0
2016-02-22 11:10:00,80.96,81.05,80.91,80.93,41108.0,57.0297,57.0931,56.9944,57.0085,41108.0
2016-02-22 11:15:00,80.94,80.96,80.76,80.76,20177.0,57.0156,57.0297,56.8888,56.8888,20177.0
2016-02-22 11:20:00,80.74,80.88,80.69,80.82,22391.0,56.8747,56.9733,56.8395,56.931,22391.0
2016-02-22 11:25:00,80.8,80.94,80.79,80.91,39348.0,56.917,57.0156,56.9099,56.9944,39348.0
2016-02-22 11:30:00,80.91,80.96,80.87,80.93,29779.0,56.9944,57.0297,56.9663,57.0085,29779.0
2016-02-22 11:35:00,80.94,80.95,80.74,80.84,18505.0,57.0156,57.0226,56.8747,56.9451,18505.0
2016-02-22 11:40:00,80.8,80.9,80.74,80.9,41595.0,56.917,56.9874,56.8747,56.9874,41595.0
2016-02-22 11:45:00,80.86,80.93,80.8,80.92,17696.0,56.9592,57.0085,56.917,57.0015,17696.0
2016-02-22 11:50:00,80.91,80.95,80.86,80.88,20057.0,56.9944,57.0226,56.9592,56.9733,20057.0
2016-02-22 11:55:00,80.89,80.97,80.81,80.95,21346.0,56.9803,57.0367,56.924,57.0226,21346.0
2016-02-22 12:00:00,80.93,81.0,80.85,80.94,21003.0,57.0085,57.0578,56.9522,57.0156,21003.0
2016-02-22 12:05:00,80.93,80.99,80.89,80.95,16661.0,57.0085,57.0508,56.9803,57.0226,16661.0
2016-02-22 12:10:00,80.95,81.02,80.92,81.01,20704.0,57.0226,57.0719,57.0015,57.0649,20704.0
2016-02-22 12:15:00,81.02,81.04,80.87,80.93,22427.0,57.0719,57.086,56.9663,57.0085,22427.0
2016-02-22 12:20:00,80.89,80.95,80.87,80.9,13905.0,56.9803,57.0226,56.9663,56.9874,13905.0
2016-02-22 12:25:00,80.88,80.92,80.87,80.87,18074.0,56.9733,57.0015,56.9663,56.9663,18074.0
2016-02-22 12:30:00,80.89,80.92,80.84,80.86,21558.0,56.9803,57.0015,56.9451,56.9592,21558.0
2016-02-22 12:35:00,80.85,80.91,80.78,80.9,18577.0,56.9522,56.9944,56.9029,56.9874,18577.0
2016-02-22 12:40:00,80.88,80.9,80.78,80.86,13885.0,56.9733,56.9874,56.9029,56.9592,13885.0
2016-02-22 12:45:00,80.86,80.87,80.75,80.76,15209.0,56.9592,56.9663,56.8817,56.8888,15209.0
2016-02-22 12:50:00,80.75,80.77,80.65,80.7,24742.0,56.8817,56.8958,56.8113,56.8465,24742.0
2016-02-22 12:55:00,80.7,80.73,80.47,80.54,23130.0,56.8465,56.8676,56.6845,56.7338,23130.0
2016-02-22 13:00:00,80.54,80.67,80.49,80.52,19231.0,56.7338,56.8254,56.6986,56.7197,19231.0
2016-02-22 13:05:00,80.53,80.66,80.53,80.62,17177.0,56.7268,56.8183,56.7268,56.7902,17177.0
2016-02-22 13:10:00,80.63,80.66,80.54,80.59,15005.0,56.7972,56.8183,56.7338,56.769,15005.0
2016-02-22 13:15:00,80.61,80.65,80.58,80.6,13468.0,56.7831,56.8113,56.762,56.7761,13468.0
2016-02-22 13:20:00,80.61,80.67,80.54,80.58,13791.0,56.7831,56.8254,56.7338,56.762,13791.0
2016-02-22 13:25:00,80.59,80.64,80.35,80.46,75082.0,56.769,56.8042,56.6,56.6774,75082.0
2016-02-22 13:30:00,80.48,80.58,80.44,80.52,12593.0,56.6915,56.762,56.6634,56.7197,12593.0
2016-02-22 13:35:00,80.51,80.69,80.45,80.65,15345.0,56.7127,56.8395,56.6704,56.8113,15345.0
2016-02-22 13:40:00,80.65,80.88,80.65,80.88,17331.0,56.8113,56.9733,56.8113,56.9733,17331.0
2016-02-22 13:45:00,80.89,80.93,80.81,80.85,25750.0,56.9803,57.0085,56.924,56.9522,25750.0
2016-02-22 13:50:00,80.86,80.89,80.74,80.8,26657.0,56.9592,56.9803,56.8747,56.917,26657.0
2016-02-22 13:55:00,80.82,80.82,80.75,80.77,18865.0,56.931,56.931,56.8817,56.8958,18865.0
2016-02-22 14:00:00,80.79,80.83,80.7,80.73,23783.0,56.9099,56.9381,56.8465,56.8676,23783.0
2016-02-22 14:05:00,80.72,80.74,80.55,80.59,25354.0,56.8606,56.8747,56.7408,56.769,25354.0
2016-02-22 14:10:00,80.6,80.65,80.59,80.65,16492.0,56.7761,56.8113,56.769,56.8113,16492.0
2016-02-22 14:15:00,80.64,80.7,80.52,80.52,20964.0,56.8042,56.8465,56.7197,56.7197,20964.0
2016-02-22 14:20:00,80.53,80.65,80.53,80.61,21515.0,56.7268,56.8113,56.7268,56.7831,21515.0
2016-02-22 14:25:00,80.63,80.76,80.59,80.76,33526.0,56.7972,56.8888,56.769,56.8888,33526.0
2016-02-22 14:30:00,80.77,80.81,80.7,80.72,31430.0,56.8958,56.924,56.8465,56.8606,31430.0
2016-02-22 14:35:00,80.72,80.78,80.68,80.74,16343.0,56.8606,56.9029,56.8324,56.8747,16343.0
2016-02-22 14:40:00,80.75,80.76,80.65,80.71,35187.0,56.8817,56.8888,56.8113,56.8536,35187.0
2016-02-22 14:45:00,80.73,80.82,80.67,80.76,24469.0,56.8676,56.931,56.8254,56.8888,24469.0
2016-02-22 14:50:00,80.75,80.83,80.65,80.83,30387.0,56.8817,56.9381,56.8113,56.9381,30387.0
2016-02-22 14:55:00,80.83,80.9,80.75,80.78,21724.0,56.9381,56.9874,56.8817,56.9029,21724.0
2016-02-22 15:00:00,80.78,80.87,80.64,80.66,36933.0,56.9029,56.9663,56.8042,56.8183,36933.0
2016-02-22 15:05:00,80.65,80.81,80.63,80.77,34295.0,56.8113,56.924,56.7972,56.8958,34295.0
2016-02-22 15:10:00,80.78,80.91,80.77,80.9,43597.0,56.9029,56.9944,56.8958,56.9874,43597.0
2016-02-22 15:15:00,80.9,80.91,80.75,80.86,28596.0,56.9874,56.9944,56.8817,56.9592,28596.0
2016-02-22 15:20:00,80.86,80.98,80.86,80.96,37519.0,56.9592,57.0437,56.9592,57.0297,37519.0
2016-02-22 15:25:00,80.95,81.05,80.91,80.93,44781.0,57.0226,57.0931,56.9944,57.0085,44781.0
2016-02-22 15:30:00,80.95,80.99,80.89,80.95,27597.0,57.0226,57.0508,56.9803,57.0226,27597.0
2016-02-22 15:35:00,80.93,80.93,80.81,80.84,40085.0,57.0085,57.0085,56.924,56.9451,40085.0
2016-02-22 15:40:00,80.85,80.95,80.81,80.93,33102.0,56.9522,57.0226,56.924,57.0085,33102.0
2016-02-22 15:45:00,80.94,80.97,80.72,80.74,58709.0,57.0156,57.0367,56.8606,56.8747,58709.0
2016-02-22 15:50:00,80.75,80.81,80.71,80.74,82973.0,56.8817,56.924,56.8536,56.8747,82973.0
2016-02-22 15:55:00,80.74,80.87,80.72,80.84,144697.0,56.8747,56.9663,56.8606,56.9451,144697.0
2016-02-23 09:30:00,80.4,80.61,80.3,80.42,109717.0,56.6352,56.7831,56.5647,56.6493,109717.0
2016-02-23 09:35:00,80.44,80.44,79.9,80.02,90550.0,56.6634,56.6634,56.283,56.3675,90550.0
2016-02-23 09:40:00,80.05,80.15,79.8,79.8,35693.0,56.3886,56.4591,56.2125,56.2125,35693.0
2016-02-23 09:45:00,79.86,80.0,79.66,79.66,38188.0,56.2548,56.3534,56.1139,56.1139,38188.0
2016-02-23 09:50:00,79.65,80.02,79.64,79.97,31767.0,56.1069,56.3675,56.0998,56.3323,31767.0
2016-02-23 09:55:00,79.97,80.07,79.91,79.97,38646.0,56.3323,56.4027,56.29,56.3323,38646.0
2016-02-23 10:00:00,80.0,80.25,79.98,80.23,51687.0,56.3534,56.5295,56.3393,56.5154,51687.0
2016-02-23 10:05:00,80.2,80.23,79.75,79.79,30070.0,56.4943,56.5154,56.1773,56.2055,30070.0
2016-02-23 10:10:00,79.8,79.82,79.44,79.48,38364.0,56.2125,56.2266,55.9589,55.9871,38364.0
2016-02-23 10:15:00,79.51,79.72,79.5,79.61,19058.0,56.0083,56.1562,56.0012,56.0787,19058.0
2016-02-23 10:20:00,79.61,79.79,79.6,79.76,51732.0,56.0787,56.2055,56.0716,56.1844,51732.0
2016-02-23 10:25:00,79.75,79.9,79.65,79.87,46094.0,56.1773,56.283,56.1069,56.2618,46094.0
2016-02-23 10:30:00,79.88,79.89,79.69,79.69,56312.0,56.2689,56.2759,56.135,56.135,56312.0
2016-02-23 10:35:00,79.65,79.67,79.42,79.47,31048.0,56.1069,56.121,55.9449,55.9801,31048.0
2016-02-23 10:40:00,79.47,79.64,79.38,79.64,19640.0,55.9801,56.0998,55.9167,56.0998,19640.0
2016-02-23 10:45:00,79.62,79.63,79.39,79.39,67818.0,56.0857,56.0928,55.9237,55.9237,67818.0
2016-02-23 10:50:00,79.41,79.72,79.39,79.64,37709.0,55.9378,56.1562,55.9237,56.0998,37709.0
2016-02-23 10:55:00,79.63,79.68,79.58,79.66,18818.0,56.0928,56.128,56.0576,56.1139,18818.0
2016-02-23 11:00:00,79.65,79.67,79.55,79.56,17642.0,56.1069,56.121,56.0364,56.0435,17642.0
2016-02-23 11:05:00,79.54,79.54,79.14,79.17,27122.0,56.0294,56.0294,55.7476,55.7688,27122.0
2016-02-23 11:10:00,79.16,79.16,79.04,79.07,29124.0,55.7617,55.7617,55.6772,55.6983,29124.0
2016-02-23 11:15:00,79.05,79.07,78.98,79.05,67563.0,55.6842,55.6983,55.6349,55.6842,67563.0
2016-02-23 11:20:00,79.04,79.18,79.02,79.13,68934.0,55.6772,55.7758,55.6631,55.7406,68934.0
2016-02-23 11:25:00,79.12,79.18,79.08,79.13,49973.0,55.7335,55.7758,55.7054,55.7406,49973.0
2016-02-23 11:30:00,79.15,79.19,78.97,79.01,52553.0,55.7547,55.7828,55.6279,55.656,52553.0
2016-02-23 11:35:00,78.99,79.26,78.97,79.23,29194.0,55.642,55.8321,55.6279,55.811,29194.0
2016-02-23 11:40:00,79.23,79.47,79.16,79.47,27946.0,55.811,55.9801,55.7617,55.9801,27946.0
2016-02-23 11:45:00,79.47,79.49,79.36,79.39,19187.0,55.9801,55.9942,55.9026,55.9237,19187.0
2016-02-23 11:50:00,79.42,79.51,79.38,79.42,45552.0,55.9449,56.0083,55.9167,55.9449,45552.0
2016-02-23 11:55:00,79.41,79.41,79.22,79.4,24092.0,55.9378,55.9378,55.804,55.9308,24092.0
2016-02-23 12:00:00,79.38,79.41,79.24,79.25,15891.0,55.9167,55.9378,55.8181,55.8251,15891.0
2016-02-23 12:05:00,79.28,79.34,79.23,79.25,22804.0,55.8462,55.8885,55.811,55.8251,22804.0
2016-02-23 12:10:00,79.24,79.32,79.24,79.26,25897.0,55.8181,55.8744,55.8181,55.8321,25897.0
2016-02-23 12:15:00,79.27,79.37,79.1,79.14,51867.0,55.8392,55.9096,55.7194,55.7476,51867.0
2016-02-23 12:20:00,79.12,79.13,79.05,79.07,14931.0,55.7335,55.7406,55.6842,55.6983,14931.0
2016-02-23 12:25:00,79.07,79.12,79.05,79.08,18352.0,55.6983,55.7335,55.6842,55.7054,18352.0
2016-02-23 12:30:00,79.08,79.15,79.0,79.15,24013.0,55.7054,55.7547,55.649,55.7547,24013.0
2016-02-23 12:35:00,79.14,79.14,78.99,79.03,17305.0,55.7476,55.7476,55.642,55.6701,17305.0
2016-02-23 12:40:00,79.03,79.04,78.95,79.02,16179.0,55.6701,55.6772,55.6138,55.6631,16179.0
2016-02-23 12:45:00,79.03,79.15,78.98,79.11,19316.0,55.6701,55.7547,55.6349,55.7265,19316.0
2016-02-23 12:50:00,79.12,79.13,79.02,79.06,16928.0,55.7335,55.7406,55.6631,55.6913,16928.0
2016-02-23 12:55:00,79.04,79.04,78.93,78.98,14905.0,55.6772,55.6772,55.5997,55.6349,14905.0
2016-02-23 13:00:00,78.97,79.01,78.94,78.99,24407.0,55.6279,55.656,55.6067,55.642,24407.0
2016-02-23 13:05:00,78.98,79.02,78.89,79.02,40133.0,55.6349,55.6631,55.5715,55.6631,40133.0
2016-02-23 13:10:00,79.03,79.05,78.96,78.97,9229.0,55.6701,55.6842,55.6208,55.6279,9229.0
2016-02-23 13:15:00,78.95,78.95,78.82,78.92,15108.0,55.6138,55.6138,55.5222,55.5926,15108.0
2016-02-23 13:20:00,78.92,78.97,78.92,78.93,14259.0,55.5926,55.6279,55.5926,55.5997,14259.0
2016-02-23 13:25:00,78.95,79.09,78.92,79.06,9651.0,55.6138,55.7124,55.5926,55.6913,9651.0
2016-02-23 13:30:00,79.05,79.07,78.9,78.9,16059.0,55.6842,55.6983,55.5786,55.5786,16059.0
2016-02-23 13:35:00,78.88,78.98,78.87,78.9,12876.0,55.5645,55.6349,55.5574,55.5786,12876.0
2016-02-23 13:40:00,78.88,78.9,78.83,78.86,11041.0,55.5645,55.5786,55.5292,55.5504,11041.0
2016-02-23 13:45:00,78.85,78.92,78.85,78.92,8580.0,55.5433,55.5926,55.5433,55.5926,8580.0
2016-02-23 13:50:00,78.92,79.02,78.91,78.98,22252.0,55.5926,55.6631,55.5856,55.6349,22252.0
2016-02-23 13:55:00,78.98,79.07,78.92,79.01,25734.0,55.6349,55.6983,55.5926,55.656,25734.0
2016-02-23 14:00:00,79.01,79.02,78.91,78.98,19618.0,55.656,55.6631,55.5856,55.6349,19618.0
2016-02-23 14:05:00,79.0,79.05,78.94,78.96,21588.0,55.649,55.6842,55.6067,55.6208,21588.0
2016-02-23 14:10:00,78.96,78.97,78.92,78.97,25500.0,55.6208,55.6279,55.5926,55.6279,25500.0
2016-02-23 14:15:00,78.96,79.13,78.96,79.13,25713.0,55.6208,55.7406,55.6208,55.7406,25713.0
2016-02-23 14:20:00,79.12,79.12,78.97,79.06,11734.0,55.7335,55.7335,55.6279,55.6913,11734.0
2016-02-23 14:25:00,79.05,79.1,79.01,79.04,10759.0,55.6842,55.7194,55.656,55.6772,10759.0
2016-02-23 14:30:00,79.08,79.13,79.03,79.13,16949.0,55.7054,55.7406,55.6701,55.7406,16949.0
2016-02-23 14:35:00,79.14,79.15,79.04,79.04,10706.0,55.7476,55.7547,55.6772,55.6772,10706.0
2016-02-23 14:40:00,79.03,79.13,79.03,79.07,46962.0,55.6701,55.7406,55.6701,55.6983,46962.0
2016-02-23 14:45:00,79.05,79.08,78.99,79.08,11905.0,55.6842,55.7054,55.642,55.7054,11905.0
2016-02-23 14:50:00,79.06,79.06,78.84,78.89,19605.0,55.6913,55.6913,55.5363,55.5715,19605.0
2016-02-23 14:55:00,78.87,78.92,78.85,78.87,14706.0,55.5574,55.5926,55.5433,55.5574,14706.0
2016-02-23 15:00:00,78.88,78.93,78.76,78.77,20019.0,55.5645,55.5997,55.4799,55.487,20019.0
2016-02-23 15:05:00,78.77,78.77,78.67,78.7,23851.0,55.487,55.487,55.4165,55.4377,23851.0
2016-02-23 15:10:00,78.7,78.73,78.61,78.64,34846.0,55.4377,55.4588,55.3743,55.3954,34846.0
2016-02-23 15:15:00,78.63,78.68,78.58,78.66,32966.0,55.3884,55.4236,55.3531,55.4095,32966.0
2016-02-23 15:20:00,78.66,78.8,78.64,78.79,42060.0,55.4095,55.5081,55.3954,55.5011,42060.0
2016-02-23 15:25:00,78.8,78.85,78.75,78.78,39734.0,55.5081,55.5433,55.4729,55.494,39734.0
2016-02-23 15:30:00,78.77,78.83,78.71,78.83,44786.0,55.487,55.5292,55.4447,55.5292,44786.0
2016-02-23 15:35:00,78.82,78.96,78.8,78.95,47602.0,55.5222,55.6208,55.5081,55.6138,47602.0
2016-02-23 15:40:00,78.95,79.0,78.8,78.83,71401.0,55.6138,55.649,55.5081,55.5292,71401.0
2016-02-23 15:45:00,78.82,78.83,78.71,78.81,56169.0,55.5222,55.5292,55.4447,55.5152,56169.0
2016-02-23 15:50:00,78.81,78.83,78.66,78.67,46847.0,55.5152,55.5292,55.4095,55.4165,46847.0
2016-02-23 15:55:00,78.67,78.7,78.53,78.56,117119.0,55.4165,55.4377,55.3179,55.3391,117119.0
2016-02-24 09:30:00,77.52,77.76,77.5,77.5,78206.0,54.6065,54.7755,54.5924,54.5924,78206.0
2016-02-24 09:35:00,77.5,77.83,77.5,77.53,62803.0,54.5924,54.8248,54.5924,54.6135,62803.0
2016-02-24 09:40:00,77.52,77.76,77.5,77.75,49504.0,54.6065,54.7755,54.5924,54.7685,49504.0
2016-02-24 09:45:00,77.77,77.78,77.5,77.71,35079.0,54.7826,54.7896,54.5924,54.7403,35079.0
2016-02-24 09:50:00,77.7,77.85,77.6,77.81,41048.0,54.7333,54.8389,54.6628,54.8107,41048.0
2016-02-24 09:55:00,77.81,78.02,77.67,77.73,26004.0,54.8107,54.9587,54.7121,54.7544,26004.0
2016-02-24 10:00:00,77.71,77.75,77.35,77.59,56296.0,54.7403,54.7685,54.4867,54.6558,56296.0
2016-02-24 10:05:00,77.57,77.93,77.5,77.9,80600.0,54.6417,54.8953,54.5924,54.8741,80600.0
2016-02-24 10:10:00,77.91,78.01,77.65,77.77,37779.0,54.8812,54.9516,54.698,54.7826,37779.0
2016-02-24 10:15:00,77.76,77.81,77.58,77.64,30075.0,54.7755,54.8107,54.6487,54.691,30075.0
2016-02-24 10:20:00,77.63,77.69,77.43,77.47,64974.0,54.6839,54.7262,54.5431,54.5712,64974.0
2016-02-24 10:25:00,77.46,77.76,77.44,77.55,30330.0,54.5642,54.7755,54.5501,54.6276,30330.0
2016-02-24 10:30:00,77.58,78.15,77.56,78.1,63187.0,54.6487,55.0502,54.6346,55.015,63187.0
2016-02-24 10:35:00,78.11,78.77,78.1,78.53,98409.0,55.0221,55.487,55.015,55.3179,98409.0
2016-02-24 10:40:00,78.52,78.69,78.15,78.15,33699.0,55.3109,55.4306,55.0502,55.0502,33699.0
2016-02-24 10:45:00,78.19,78.31,78.05,78.28,34800.0,55.0784,55.163,54.9798,55.1418,34800.0
2016-02-24 10:50:00,78.3,78.32,77.86,77.86,34471.0,55.1559,55.17,54.846,54.846,34471.0
2016-02-24 10:55:00,77.86,78.08,77.86,77.98,33107.0,54.846,55.0009,54.846,54.9305,33107.0
2016-02-24 11:00:00,78.02,78.04,77.86,77.87,23280.0,54.9587,54.9728,54.846,54.853,23280.0
2016-02-24 11:05:00,77.87,78.17,77.85,78.14,18319.0,54.853,55.0643,54.8389,55.0432,18319.0
2016-02-24 11:10:00,78.14,78.31,78.04,78.05,60277.0,55.0432,55.163,54.9728,54.9798,60277.0
2016-02-24 11:15:00,78.01,78.13,77.86,77.86,11925.0,54.9516,55.0362,54.846,54.846,11925.0
2016-02-24 11:20:00,77.86,78.23,77.85,78.08,16671.0,54.846,55.1066,54.8389,55.0009,16671.0
2016-02-24 11:25:00,78.06,78.06,77.86,78.02,13667.0,54.9868,54.9868,54.846,54.9587,13667.0
2016-02-24 11:30:00,77.99,78.18,77.91,78.11,37634.0,54.9375,55.0714,54.8812,55.0221,37634.0
2016-02-24 11:35:00,78.1,78.37,78.07,78.37,22089.0,55.015,55.2052,54.9939,55.2052,22089.0
2016-02-24 11:40:00,78.34,78.7,78.25,78.65,11705.0,55.1841,55.4377,55.1207,55.4025,11705.0
2016-02-24 11:45:00,78.65,78.72,78.43,78.5,17735.0,55.4025,55.4518,55.2475,55.2968,17735.0
2016-02-24 11:50:00,78.51,78.64,78.49,78.54,36563.0,55.3038,55.3954,55.2897,55.325,36563.0
2016-02-24 11:55:00,78.53,78.62,78.49,78.52,29016.0,55.3179,55.3813,55.2897,55.3109,29016.0
2016-02-24 12:00:00,78.53,78.67,78.51,78.64,30919.0,55.3179,55.4165,55.3038,55.3954,30919.0
2016-02-24 12:05:00,78.66,79.0,78.66,78.98,36154.0,55.4095,55.649,55.4095,55.6349,36154.0
2016-02-24 12:10:00,79.0,79.02,78.88,78.97,30649.0,55.649,55.6631,55.5645,55.6279,30649.0
2016-02-24 12:15:00,78.97,79.01,78.82,78.84,31388.0,55.6279,55.656,55.5222,55.5363,31388.0
2016-02-24 12:20:00,78.86,79.07,78.82,78.84,26221.0,55.5504,55.6983,55.5222,55.5363,26221.0
2016-02-24 12:25:00,78.85,78.92,78.68,78.69,30889.0,55.5433,55.5926,55.4236,55.4306,30889.0
2016-02-24 12:30:00,78.69,78.87,78.61,78.64,20369.0,55.4306,55.5574,55.3743,55.3954,20369.0
2016-02-24 12:35:00,78.62,78.73,78.54,78.71,33203.0,55.3813,55.4588,55.325,55.4447,33203.0
2016-02-24 12:40:00,78.69,78.81,78.64,78.79,17898.0,55.4306,55.5152,55.3954,55.5011,17898.0
2016-02-24 12:45:00,78.79,79.04,78.78,78.94,16931.0,55.5011,55.6772,55.494,55.6067,16931.0
2016-02-24 12:50:00,78.9,79.03,78.88,78.94,21808.0,55.5786,55.6701,55.5645,55.6067,21808.0
2016-02-24 12:55:00,78.92,78.95,78.65,78.65,18985.0,55.5926,55.6138,55.4025,55.4025,18985.0
2016-02-24 13:00:00,78.66,78.79,78.65,78.76,22046.0,55.4095,55.5011,55.4025,55.4799,22046.0
2016-02-24 13:05:00,78.75,79.01,78.75,78.91,42578.0,55.4729,55.656,55.4729,55.5856,42578.0
2016-02-24 13:10:00,78.89,78.89,78.67,78.71,20265.0,55.5715,55.5715,55.4165,55.4447,20265.0
2016-02-24 13:15:00,78.71,78.88,78.7,78.79,20233.0,55.4447,55.5645,55.4377,55.5011,20233.0
2016-02-24 13:20:00,78.81,78.98,78.8,78.89,19582.0,55.5152,55.6349,55.5081,55.5715,19582.0
2016-02-24 13:25:00,78.91,79.0,78.76,78.94,19097.0,55.5856,55.649,55.4799,55.6067,19097.0
2016-02-24 13:30:00,78.95,78.96,78.69,78.74,22817.0,55.6138,55.6208,55.4306,55.4659,22817.0
2016-02-24 13:35:00,78.74,78.75,78.57,78.63,64565.0,55.4659,55.4729,55.3461,55.3884,64565.0
2016-02-24 13:40:00,78.64,78.72,78.54,78.68,18876.0,55.3954,55.4518,55.325,55.4236,18876.0
2016-02-24 13:45:00,78.66,78.71,78.51,78.65,37734.0,55.4095,55.4447,55.3038,55.4025,37734.0
2016-02-24 13:50:00,78.62,78.73,78.59,78.64,13965.0,55.3813,55.4588,55.3602,55.3954,13965.0
2016-02-24 13:55:00,78.68,78.81,78.59,78.59,29770.0,55.4236,55.5152,55.3602,55.3602,29770.0
2016-02-24 14:00:00,78.61,78.74,78.6,78.68,16895.0,55.3743,55.4659,55.3672,55.4236,16895.0
2016-02-24 14:05:00,78.67,78.99,78.63,78.95,27238.0,55.4165,55.642,55.3884,55.6138,27238.0
2016-02-24 14:10:00,78.96,79.09,78.85,78.98,21240.0,55.6208,55.7124,55.5433,55.6349,21240.0
2016-02-24 14:15:00,79.0,79.03,78.88,78.9,21488.0,55.649,55.6701,55.5645,55.5786,21488.0
2016-02-24 14:20:00,78.86,79.11,78.85,79.05,31703.0,55.5504,55.7265,55.5433,55.6842,31703.0
2016-02-24 14:25:00,79.05,79.12,78.83,78.85,52427.0,55.6842,55.7335,55.5292,55.5433,52427.0
2016-02-24 14:30:00,78.85,78.96,78.81,78.84,35038.0,55.5433,55.6208,55.5152,55.5363,35038.0
2016-02-24 14:35:00,78.85,79.01,78.77,78.93,29398.0,55.5433,55.656,55.487,55.5997,29398.0
2016-02-24 14:40:00,78.95,79.0,78.89,78.92,21276.0,55.6138,55.649,55.5715,55.5926,21276.0
2016-02-24 14:45:00,78.92,78.96,78.84,78.9,17106.0,55.5926,55.6208,55.5363,55.5786,17106.0
2016-02-24 14:50:00,78.9,78.9,78.73,78.76,41104.0,55.5786,55.5786,55.4588,55.4799,41104.0
2016-02-24 14:55:00,78.76,78.86,78.74,78.76,19834.0,55.4799,55.5504,55.4659,55.4799,19834.0
2016-02-24 15:00:00,78.76,78.95,78.76,78.84,49784.0,55.4799,55.6138,55.4799,55.5363,49784.0
2016-02-24 15:05:00,78.82,79.06,78.82,79.04,33055.0,55.5222,55.6913,55.5222,55.6772,33055.0
2016-02-24 15:10:00,79.04,79.08,78.92,79.0,38512.0,55.6772,55.7054,55.5926,55.649,38512.0
2016-02-24 15:15:00,78.99,79.1,78.93,79.03,71774.0,55.642,55.7194,55.5997,55.6701,71774.0
2016-02-24 15:20:00,79.06,79.09,78.93,79.03,41762.0,55.6913,55.7124,55.5997,55.6701,41762.0
2016-02-24 15:25:00,79.02,79.12,79.0,79.01,65796.0,55.6631,55.7335,55.649,55.656,65796.0
2016-02-24 15:30:00,79.01,79.05,78.95,79.0,57262.0,55.656,55.6842,55.6138,55.649,57262.0
2016-02-24 15:35:00,79.0,79.1,78.96,79.09,96670.0,55.649,55.7194,55.6208,55.7124,96670.0
2016-02-24 15:40:00,79.08,79.12,78.97,78.98,47087.0,55.7054,55.7335,55.6279,55.6349,47087.0
2016-02-24 15:45:00,78.99,79.06,78.9,78.93,67642.0,55.642,55.6913,55.5786,55.5997,67642.0
2016-02-24 15:50:00,78.94,79.13,78.93,79.13,54856.0,55.6067,55.7406,55.5997,55.7406,54856.0
2016-02-24 15:55:00,79.12,79.15,79.01,79.07,104425.0,55.7335,55.7547,55.656,55.6983,104425.0
2016-02-25 09:30:00,79.25,79.33,78.62,78.78,93933.0,55.8251,55.8815,55.3813,55.494,93933.0
2016-02-25 09:35:00,78.79,79.07,77.9,77.9,80580.0,55.5011,55.6983,54.8741,54.8741,80580.0
2016-02-25 09:40:00,77.92,78.21,77.67,77.82,54043.0,54.8882,55.0925,54.7121,54.8178,54043.0
2016-02-25 09:45:00,77.81,77.87,77.62,77.7,49618.0,54.8107,54.853,54.6769,54.7333,49618.0
2016-02-25 09:50:00,77.7,78.07,77.66,77.89,31009.0,54.7333,54.9939,54.7051,54.8671,31009.0
2016-02-25 09:55:00,77.83,77.92,77.76,77.87,37086.0,54.8248,54.8882,54.7755,54.853,37086.0
2016-02-25 10:00:00,77.8,78.0,77.68,77.95,36785.0,54.8037,54.9446,54.7192,54.9094,36785.0
2016-02-25 10:05:00,77.91,78.13,77.88,78.08,36033.0,54.8812,55.0362,54.8601,55.0009,36033.0
2016-02-25 10:10:00,78.06,78.38,77.98,78.36,38782.0,54.9868,55.2123,54.9305,55.1982,38782.0
2016-02-25 10:15:00,78.35,78.56,78.33,78.53,74367.0,55.1911,55.3391,55.177,55.3179,74367.0
2016-02-25 10:20:00,78.53,78.56,78.32,78.34,73121.0,55.3179,55.3391,55.17,55.1841,73121.0
2016-02-25 10:25:00,78.36,78.67,78.34,78.56,35935.0,55.1982,55.4165,55.1841,55.3391,35935.0
2016-02-25 10:30:00,78.53,78.54,78.13,78.14,28288.0,55.3179,55.325,55.0362,55.0432,28288.0
2016-02-25 10:35:00,78.15,78.36,78.12,78.32,31447.0,55.0502,55.1982,55.0291,55.17,31447.0
2016-02-25 10:40:00,78.29,78.62,78.28,78.52,32146.0,55.1489,55.3813,55.1418,55.3109,32146.0
2016-02-25 10:45:00,78.53,78.58,78.21,78.22,38078.0,55.3179,55.3531,55.0925,55.0996,38078.0
2016-02-25 10:50:00,78.22,78.42,78.12,78.4,25184.0,55.0996,55.2404,55.0291,55.2263,25184.0
2016-02-25 10:55:00,78.39,78.4,78.15,78.17,29204.0,55.2193,55.2263,55.0502,55.0643,29204.0
2016-02-25 11:00:00,78.17,78.3,78.17,78.27,45227.0,55.0643,55.1559,55.0643,55.1348,45227.0
2016-02-25 11:05:00,78.27,78.33,78.19,78.31,34974.0,55.1348,55.177,55.0784,55.163,34974.0
2016-02-25 11:10:00,78.3,78.35,78.2,78.27,25230.0,55.1559,55.1911,55.0855,55.1348,25230.0
2016-02-25 11:15:00,78.28,78.54,78.27,78.46,23669.0,55.1418,55.325,55.1348,55.2686,23669.0
2016-02-25 11:20:00,78.45,78.74,78.45,78.69,48400.0,55.2616,55.4659,55.2616,55.4306,48400.0
2016-02-25 11:25:00,78.73,78.92,78.72,78.89,44553.0,55.4588,55.5926,55.4518,55.5715,44553.0
2016-02-25 11:30:00,78.88,78.93,78.78,78.91,35589.0,55.5645,55.5997,55.494,55.5856,35589.0
2016-02-25 11:35:00,78.93,79.0,78.91,78.95,31793.0,55.5997,55.649,55.5856,55.6138,31793.0
2016-02-25 11:40:00,78.95,78.97,78.58,78.59,28135.0,55.6138,55.6279,55.3531,55.3602,28135.0
2016-02-25 11:45:00,78.57,78.63,78.49,78.59,26003.0,55.3461,55.3884,55.2897,55.3602,26003.0
2016-02-25 11:50:00,78.61,78.85,78.61,78.65,22892.0,55.3743,55.5433,55.3743,55.4025,22892.0
2016-02-25 11:55:00,78.66,78.72,78.58,78.58,28104.0,55.4095,55.4518,55.3531,55.3531,28104.0
2016-02-25 12:00:00,78.59,78.63,78.47,78.51,25847.0,55.3602,55.3884,55.2757,55.3038,25847.0
2016-02-25 12:05:00,78.51,78.58,78.43,78.55,24913.0,55.3038,55.3531,55.2475,55.332,24913.0
2016-02-25 12:10:00,78.55,78.69,78.55,78.66,19961.0,55.332,55.4306,55.332,55.4095,19961.0
2016-02-25 12:15:00,78.68,78.72,78.5,78.56,16199.0,55.4236,55.4518,55.2968,55.3391,16199.0
2016-02-25 12:20:00,78.56,78.63,78.5,78.5,14592.0,55.3391,55.3884,55.2968,55.2968,14592.0
2016-02-25 12:25:00,78.47,78.67,78.47,78.6,15551.0,55.2757,55.4165,55.2757,55.3672,15551.0
2016-02-25 12:30:00,78.57,78.6,78.36,78.38,15368.0,55.3461,55.3672,55.1982,55.2123,15368.0
2016-02-25 12:35:00,78.4,78.4,78.29,78.31,11189.0,55.2263,55.2263,55.1489,55.163,11189.0
2016-02-25 12:40:00,78.31,78.34,78.25,78.32,14940.0,55.163,55.1841,55.1207,55.17,14940.0
2016-02-25 12:45:00,78.32,78.4,78.27,78.36,14402.0,55.17,55.2263,55.1348,55.1982,14402.0
2016-02-25 12:50:00,78.37,78.42,78.28,78.28,15175.0,55.2052,55.2404,55.1418,55.1418,15175.0
2016-02-25 12:55:00,78.27,78.28,78.09,78.12,13111.0,55.1348,55.1418,55.008,55.0291,13111.0
2016-02-25 13:00:00,78.09,78.12,78.02,78.04,12640.0,55.008,55.0291,54.9587,54.9728,12640.0
2016-02-25 13:05:00,78.06,78.1,77.93,77.94,26317.0,54.9868,55.015,54.8953,54.9023,26317.0
2016-02-25 13:10:00,77.95,78.03,77.91,78.0,17789.0,54.9094,54.9657,54.8812,54.9446,17789.0
2016-02-25 13:15:00,78.01,78.26,78.01,78.14,21048.0,54.9516,55.1277,54.9516,55.0432,21048.0
2016-02-25 13:20:00,78.12,78.14,78.0,78.0,16447.0,55.0291,55.0432,54.9446,54.9446,16447.0
2016-02-25 13:25:00,78.0,78.25,78.0,78.17,25711.0,54.9446,55.1207,54.9446,55.0643,25711.0
2016-02-25 13:30:00,78.16,78.27,78.16,78.27,20887.0,55.0573,55.1348,55.0573,55.1348,20887.0
2016-02-25 13:35:00,78.28,78.41,78.26,78.39,22220.0,55.1418,55.2334,55.1277,55.2193,22220.0
2016-02-25 13:40:00,78.41,78.52,78.37,78.5,29407.0,55.2334,55.3109,55.2052,55.2968,29407.0
2016-02-25 13:45:00,78.5,78.52,78.4,78.48,20930.0,55.2968,55.3109,55.2263,55.2827,20930.0
2016-02-25 13:50:00,78.48,78.68,78.48,78.64,30430.0,55.2827,55.4236,55.2827,55.3954,30430.0
2016-02-25 13:55:00,78.64,78.67,78.52,78.62,40503.0,55.3954,55.4165,55.3109,55.3813,40503.0
2016-02-25 14:00:00,78.63,78.64,78.35,78.41,24650.0,55.3884,55.3954,55.1911,55.2334,24650.0
2016-02-25 14:05:00,78.43,78.46,78.36,78.44,28726.0,55.2475,55.2686,55.1982,55.2545,28726.0
2016-02-25 14:10:00,78.44,78.56,78.42,78.56,32934.0,55.2545,55.3391,55.2404,55.3391,32934.0
2016-02-25 14:15:00,78.56,78.64,78.51,78.62,33411.0,55.3391,55.3954,55.3038,55.3813,33411.0
2016-02-25 14:20:00,78.65,78.65,78.5,78.53,22983.0,55.4025,55.4025,55.2968,55.3179,22983.0
2016-02-25 14:25:00,78.53,78.63,78.5,78.57,44844.0,55.3179,55.3884,55.2968,55.3461,44844.0
2016-02-25 14:30:00,78.58,78.61,78.47,78.47,19573.0,55.3531,55.3743,55.2757,55.2757,19573.0
2016-02-25 14:35:00,78.47,78.6,78.45,78.57,52568.0,55.2757,55.3672,55.2616,55.3461,52568.0
2016-02-25 14:40:00,78.55,78.59,78.47,78.58,97464.0,55.332,55.3602,55.2757,55.3531,97464.0
2016-02-25 14:45:00,78.59,78.69,78.58,78.66,32342.0,55.3602,55.4306,55.3531,55.4095,32342.0
2016-02-25 14:50:00,78.66,78.68,78.45,78.46,32045.0,55.4095,55.4236,55.2616,55.2686,32045.0
2016-02-25 14:55:00,78.45,78.48,78.4,78.42,24812.0,55.2616,55.2827,55.2263,55.2404,24812.0
2016-02-25 15:00:00,78.42,78.61,78.32,78.61,31962.0,55.2404,55.3743,55.17,55.3743,31962.0
2016-02-25 15:05:00,78.62,78.7,78.56,78.61,25895.0,55.3813,55.4377,55.3391,55.3743,25895.0
2016-02-25 15:10:00,78.62,78.63,78.51,78.53,23931.0,55.3813,55.3884,55.3038,55.3179,23931.0
2016-02-25 15:15:00,78.52,78.54,78.43,78.49,25275.0,55.3109,55.325,55.2475,55.2897,25275.0
2016-02-25 15:20:00,78.51,78.52,78.38,78.41,25787.0,55.3038,55.3109,55.2123,55.2334,25787.0
2016-02-25 15:25:00,78.39,78.39,78.26,78.31,33152.0,55.2193,55.2193,55.1277,55.163,33152.0
2016-02-25 15:30:00,78.3,78.42,78.3,78.34,33058.0,55.1559,55.2404,55.1559,55.1841,33058.0
2016-02-25 15:35:00,78.33,78.51,78.33,78.42,34682.0,55.177,55.3038,55.177,55.2404,34682.0
2016-02-25 15:40:00,78.43,78.6,78.39,78.46,52565.0,55.2475,55.3672,55.2193,55.2686,52565.0
2016-02-25 15:45:00,78.48,78.66,78.48,78.66,39822.0,55.2827,55.4095,55.2827,55.4095,39822.0
2016-02-25 15:50:00,78.65,78.73,78.63,78.69,36591.0,55.4025,55.4588,55.3884,55.4306,36591.0
2016-02-25 15:55:00,78.69,78.77,78.69,78.75,87833.0,55.4306,55.487,55.4306,55.4729,87833.0
2016-02-26 09:30:00,79.52,79.67,79.38,79.63,42315.0,56.0153,56.121,55.9167,56.0928,42315.0
2016-02-26 09:35:00,79.64,79.93,79.61,79.81,51468.0,56.0998,56.3041,56.0787,56.2196,51468.0
2016-02-26 09:40:00,79.84,79.89,79.56,79.75,21274.0,56.2407,56.2759,56.0435,56.1773,21274.0
2016-02-26 09:45:00,79.73,79.73,79.39,79.41,23355.0,56.1632,56.1632,55.9237,55.9378,23355.0
2016-02-26 09:50:00,79.45,79.59,79.41,79.57,31675.0,55.966,56.0646,55.9378,56.0505,31675.0
2016-02-26 09:55:00,79.53,79.81,79.52,79.53,27948.0,56.0223,56.2196,56.0153,56.0223,27948.0
2016-02-26 10:00:00,79.53,79.6,79.41,79.41,22022.0,56.0223,56.0716,55.9378,55.9378,22022.0
2016-02-26 10:05:00,79.45,79.48,79.11,79.13,31547.0,55.966,55.9871,55.7265,55.7406,31547.0
2016-02-26 10:10:00,79.16,79.32,79.12,79.13,24234.0,55.7617,55.8744,55.7335,55.7406,24234.0
2016-02-26 10:15:00,79.15,79.21,79.0,79.03,27759.0,55.7547,55.7969,55.649,55.6701,27759.0
2016-02-26 10:20:00,79.04,79.29,78.92,79.29,32260.0,55.6772,55.8533,55.5926,55.8533,32260.0
2016-02-26 10:25:00,79.26,79.42,79.21,79.22,25759.0,55.8321,55.9449,55.7969,55.804,25759.0
2016-02-26 10:30:00,79.23,79.49,79.2,79.49,23887.0,55.811,55.9942,55.7899,55.9942,23887.0
2016-02-26 10:35:00,79.49,79.79,79.46,79.77,25331.0,55.9942,56.2055,55.973,56.1914,25331.0
2016-02-26 10:40:00,79.78,79.8,79.53,79.61,18302.0,56.1984,56.2125,56.0223,56.0787,18302.0
2016-02-26 10:45:00,79.63,79.76,79.56,79.72,16582.0,56.0928,56.1844,56.0435,56.1562,16582.0
2016-02-26 10:50:00,79.7,79.73,79.55,79.73,22970.0,56.1421,56.1632,56.0364,56.1632,22970.0
2016-02-26 10:55:00,79.74,79.86,79.65,79.86,19931.0,56.1703,56.2548,56.1069,56.2548,19931.0
2016-02-26 11:00:00,79.86,79.99,79.81,79.93,19814.0,56.2548,56.3464,56.2196,56.3041,19814.0
2016-02-26 11:05:00,79.93,79.97,79.83,79.93,25045.0,56.3041,56.3323,56.2337,56.3041,25045.0
2016-02-26 11:10:00,79.9,79.97,79.86,79.89,27562.0,56.283,56.3323,56.2548,56.2759,27562.0
2016-02-26 11:15:00,79.88,79.98,79.83,79.95,20602.0,56.2689,56.3393,56.2337,56.3182,20602.0
2016-02-26 11:20:00,79.96,79.97,79.76,79.77,27605.0,56.3252,56.3323,56.1844,56.1914,27605.0
2016-02-26 11:25:00,79.77,79.81,79.61,79.61,23395.0,56.1914,56.2196,56.0787,56.0787,23395.0
2016-02-26 11:30:00,79.61,79.61,79.43,79.47,25427.0,56.0787,56.0787,55.9519,55.9801,25427.0
2016-02-26 11:35:00,79.44,79.6,79.35,79.6,30300.0,55.9589,56.0716,55.8955,56.0716,30300.0
2016-02-26 11:40:00,79.6,79.73,79.52,79.7,22651.0,56.0716,56.1632,56.0153,56.1421,22651.0
2016-02-26 11:45:00,79.68,79.92,79.64,79.9,26746.0,56.128,56.2971,56.0998,56.283,26746.0
2016-02-26 11:50:00,79.87,79.88,79.68,79.77,17910.0,56.2618,56.2689,56.128,56.1914,17910.0
2016-02-26 11:55:00,79.78,79.99,79.75,79.95,34827.0,56.1984,56.3464,56.1773,56.3182,34827.0
2016-02-26 12:00:00,79.94,79.97,79.8,79.82,33615.0,56.3112,56.3323,56.2125,56.2266,33615.0
2016-02-26 12:05:00,79.8,79.91,79.72,79.88,25584.0,56.2125,56.29,56.1562,56.2689,25584.0
2016-02-26 12:10:00,79.87,79.93,79.75,79.76,25901.0,56.2618,56.3041,56.1773,56.1844,25901.0
2016-02-26 12:15:00,79.76,79.91,79.76,79.9,26703.0,56.1844,56.29,56.1844,56.283,26703.0
2016-02-26 12:20:00,79.88,79.94,79.85,79.91,19522.0,56.2689,56.3112,56.2478,56.29,19522.0
2016-02-26 12:25:00,79.89,80.13,79.87,80.08,49955.0,56.2759,56.445,56.2618,56.4098,49955.0
2016-02-26 12:30:00,80.09,80.19,80.07,80.07,18648.0,56.4168,56.4873,56.4027,56.4027,18648.0
2016-02-26 12:35:00,80.05,80.11,79.99,80.1,25154.0,56.3886,56.4309,56.3464,56.4239,25154.0
2016-02-26 12:40:00,80.12,80.12,79.94,80.01,12227.0,56.4379,56.4379,56.3112,56.3605,12227.0
2016-02-26 12:45:00,79.97,80.06,79.83,79.85,13938.0,56.3323,56.3957,56.2337,56.2478,13938.0
2016-02-26 12:50:00,79.85,80.05,79.81,80.02,11699.0,56.2478,56.3886,56.2196,56.3675,11699.0
2016-02-26 12:55:00,80.03,80.1,79.98,80.0,10615.0,56.3745,56.4239,56.3393,56.3534,10615.0
2016-02-26 13:00:00,80.01,80.03,79.92,79.97,25138.0,56.3605,56.3745,56.2971,56.3323,25138.0
2016-02-26 13:05:00,79.94,79.97,79.88,79.93,21324.0,56.3112,56.3323,56.2689,56.3041,21324.0
2016-02-26 13:10:00,79.94,79.95,79.87,79.88,15505.0,56.3112,56.3182,56.2618,56.2689,15505.0
2016-02-26 13:15:00,79.88,79.91,79.83,79.85,17335.0,56.2689,56.29,56.2337,56.2478,17335.0
2016-02-26 13:20:00,79.86,79.86,79.75,79.78,18904.0,56.2548,56.2548,56.1773,56.1984,18904.0
2016-02-26 13:25:00,79.79,79.81,79.64,79.64,12962.0,56.2055,56.2196,56.0998,56.0998,12962.0
2016-02-26 13:30:00,79.64,79.68,79.56,79.58,16078.0,56.0998,56.128,56.0435,56.0576,16078.0
2016-02-26 13:35:00,79.56,79.63,79.55,79.55,12415.0,56.0435,56.0928,56.0364,56.0364,12415.0
2016-02-26 13:40:00,79.56,79.58,79.37,79.38,16061.0,56.0435,56.0576,55.9096,55.9167,16061.0
2016-02-26 13:45:00,79.39,79.42,79.26,79.28,18077.0,55.9237,55.9449,55.8321,55.8462,18077.0
2016-02-26 13:50:00,79.28,79.28,79.08,79.18,17931.0,55.8462,55.8462,55.7054,55.7758,17931.0
2016-02-26 13:55:00,79.15,79.28,79.12,79.23,11239.0,55.7547,55.8462,55.7335,55.811,11239.0
2016-02-26 14:00:00,79.25,79.4,79.24,79.4,15536.0,55.8251,55.9308,55.8181,55.9308,15536.0
2016-02-26 14:05:00,79.4,79.42,79.32,79.41,15896.0,55.9308,55.9449,55.8744,55.9378,15896.0
2016-02-26 14:10:00,79.4,79.4,79.12,79.21,16583.0,55.9308,55.9308,55.7335,55.7969,16583.0
2016-02-26 14:15:00,79.2,79.24,79.15,79.15,14648.0,55.7899,55.8181,55.7547,55.7547,14648.0
2016-02-26 14:20:00,79.15,79.25,79.09,79.2,12105.0,55.7547,55.8251,55.7124,55.7899,12105.0
2016-02-26 14:25:00,79.19,79.29,79.1,79.24,14820.0,55.7828,55.8533,55.7194,55.8181,14820.0
2016-02-26 14:30:00,79.2,79.21,79.07,79.12,14123.0,55.7899,55.7969,55.6983,55.7335,14123.0
2016-02-26 14:35:00,79.12,79.16,78.98,78.98,20048.0,55.7335,55.7617,55.6349,55.6349,20048.0
2016-02-26 14:40:00,78.99,79.1,78.93,79.07,13860.0,55.642,55.7194,55.5997,55.6983,13860.0
2016-02-26 14:45:00,79.09,79.23,79.09,79.17,14394.0,55.7124,55.811,55.7124,55.7688,14394.0
2016-02-26 14:50:00,79.18,79.23,79.12,79.17,16641.0,55.7758,55.811,55.7335,55.7688,16641.0
2016-02-26 14:55:00,79.14,79.17,78.99,78.99,12319.0,55.7476,55.7688,55.642,55.642,12319.0
2016-02-26 15:00:00,79.0,79.22,78.96,79.18,11482.0,55.649,55.804,55.6208,55.7758,11482.0
2016-02-26 15:05:00,79.18,79.26,79.15,79.23,20022.0,55.7758,55.8321,55.7547,55.811,20022.0
2016-02-26 15:10:00,79.25,79.28,79.17,79.2,25964.0,55.8251,55.8462,55.7688,55.7899,25964.0
2016-02-26 15:15:00,79.19,79.21,79.14,79.16,15114.0,55.7828,55.7969,55.7476,55.7617,15114.0
2016-02-26 15:20:00,79.16,79.18,79.1,79.16,17309.0,55.7617,55.7758,55.7194,55.7617,17309.0
2016-02-26 15:25:00,79.16,79.18,79.06,79.08,23073.0,55.7617,55.7758,55.6913,55.7054,23073.0
2016-02-26 15:30:00,79.1,79.28,79.09,79.25,19082.0,55.7194,55.8462,55.7124,55.8251,19082.0
2016-02-26 15:35:00,79.24,79.29,79.09,79.11,23385.0,55.8181,55.8533,55.7124,55.7265,23385.0
2016-02-26 15:40:00,79.12,79.23,79.11,79.22,30108.0,55.7335,55.811,55.7265,55.804,30108.0
2016-02-26 15:45:00,79.23,79.25,79.17,79.21,33741.0,55.811,55.8251,55.7688,55.7969,33741.0
2016-02-26 15:50:00,79.21,79.24,79.16,79.16,51696.0,55.7969,55.8181,55.7617,55.7617,51696.0
2016-02-26 15:55:00,79.17,79.2,79.08,79.09,140844.0,55.7688,55.7899,55.7054,55.7124,140844.0
2016-02-29 09:30:00,79.4,79.91,78.93,79.3,66918.0,55.9308,56.29,55.5997,55.8603,66918.0
2016-02-29 09:35:00,79.29,79.69,79.17,79.6,18077.0,55.8533,56.135,55.7688,56.0716,18077.0
2016-02-29 09:40:00,79.58,79.74,79.3,79.32,24697.0,56.0576,56.1703,55.8603,55.8744,24697.0
2016-02-29 09:45:00,79.41,79.67,79.34,79.66,31837.0,55.9378,56.121,55.8885,56.1139,31837.0
2016-02-29 09:50:00,79.68,79.97,79.64,79.88,38866.0,56.128,56.3323,56.0998,56.2689,38866.0
2016-02-29 09:55:00,79.85,79.86,79.7,79.77,19278.0,56.2478,56.2548,56.1421,56.1914,19278.0
2016-02-29 10:00:00,79.74,79.75,79.53,79.62,36128.0,56.1703,56.1773,56.0223,56.0857,36128.0
2016-02-29 10:05:00,79.62,79.91,79.59,79.7,34572.0,56.0857,56.29,56.0646,56.1421,34572.0
2016-02-29 10:10:00,79.75,79.88,79.6,79.72,31387.0,56.1773,56.2689,56.0716,56.1562,31387.0
2016-02-29 10:15:00,79.72,79.86,79.67,79.71,41790.0,56.1562,56.2548,56.121,56.1491,41790.0
2016-02-29 10:20:00,79.7,79.91,79.67,79.75,22677.0,56.1421,56.29,56.121,56.1773,22677.0
2016-02-29 10:25:00,79.74,79.76,79.62,79.71,52482.0,56.1703,56.1844,56.0857,56.1491,52482.0
2016-02-29 10:30:00,79.77,79.85,79.6,79.64,21220.0,56.1914,56.2478,56.0716,56.0998,21220.0
2016-02-29 10:35:00,79.61,79.74,79.58,79.74,12451.0,56.0787,56.1703,56.0576,56.1703,12451.0
2016-02-29 10:40:00,79.72,79.79,79.64,79.75,28453.0,56.1562,56.2055,56.0998,56.1773,28453.0
2016-02-29 10:45:00,79.74,79.8,79.67,79.71,33715.0,56.1703,56.2125,56.121,56.1491,33715.0
2016-02-29 10:50:00,79.68,80.05,79.68,80.0,43833.0,56.128,56.3886,56.128,56.3534,43833.0
2016-02-29 10:55:00,80.03,80.1,79.95,80.0,27343.0,56.3745,56.4239,56.3182,56.3534,27343.0
2016-02-29 11:00:00,80.0,80.1,79.96,79.96,22041.0,56.3534,56.4239,56.3252,56.3252,22041.0
2016-02-29 11:05:00,79.94,79.98,79.73,79.76,12934.0,56.3112,56.3393,56.1632,56.1844,12934.0
2016-02-29 11:10:00,79.81,79.91,79.79,79.83,12987.0,56.2196,56.29,56.2055,56.2337,12987.0
2016-02-29 11:15:00,79.86,79.93,79.8,79.81,20601.0,56.2548,56.3041,56.2125,56.2196,20601.0
2016-02-29 11:20:00,79.81,80.04,79.77,80.02,17870.0,56.2196,56.3816,56.1914,56.3675,17870.0
2016-02-29 11:25:00,80.01,80.03,79.81,79.86,17982.0,56.3605,56.3745,56.2196,56.2548,17982.0
2016-02-29 11:30:00,79.83,80.22,79.83,80.22,40914.0,56.2337,56.5084,56.2337,56.5084,40914.0
2016-02-29 11:35:00,80.23,80.34,80.11,80.32,27357.0,56.5154,56.5929,56.4309,56.5788,27357.0
2016-02-29 11:40:00,80.31,80.38,80.24,80.29,18881.0,56.5718,56.6211,56.5225,56.5577,18881.0
2016-02-29 11:45:00,80.27,80.35,80.24,80.28,13944.0,56.5436,56.6,56.5225,56.5507,13944.0
2016-02-29 11:50:00,80.29,80.29,80.14,80.2,22657.0,56.5577,56.5577,56.452,56.4943,22657.0
2016-02-29 11:55:00,80.17,80.2,80.1,80.15,13655.0,56.4732,56.4943,56.4239,56.4591,13655.0
2016-02-29 12:00:00,80.16,80.19,80.08,80.1,15132.0,56.4661,56.4873,56.4098,56.4239,15132.0
2016-02-29 12:05:00,80.09,80.1,79.86,79.87,13983.0,56.4168,56.4239,56.2548,56.2618,13983.0
2016-02-29 12:10:00,79.88,80.03,79.85,80.03,17157.0,56.2689,56.3745,56.2478,56.3745,17157.0
2016-02-29 12:15:00,80.04,80.2,80.04,80.13,5884.0,56.3816,56.4943,56.3816,56.445,5884.0
2016-02-29 12:20:00,80.13,80.15,80.06,80.06,8432.0,56.445,56.4591,56.3957,56.3957,8432.0
2016-02-29 12:25:00,80.08,80.12,79.98,80.08,13922.0,56.4098,56.4379,56.3393,56.4098,13922.0
2016-02-29 12:30:00,80.1,80.1,79.94,80.03,12759.0,56.4239,56.4239,56.3112,56.3745,12759.0
2016-02-29 12:35:00,80.05,80.13,79.97,79.99,17510.0,56.3886,56.445,56.3323,56.3464,17510.0
2016-02-29 12:40:00,80.0,80.06,79.91,79.93,14474.0,56.3534,56.3957,56.29,56.3041,14474.0
2016-02-29 12:45:00,79.93,80.0,79.89,79.95,10095.0,56.3041,56.3534,56.2759,56.3182,10095.0
2016-02-29 12:50:00,79.94,79.98,79.87,79.89,15975.0,56.3112,56.3393,56.2618,56.2759,15975.0
2016-02-29 12:55:00,79.88,79.96,79.78,79.94,10993.0,56.2689,56.3252,56.1984,56.3112,10993.0
2016-02-29 13:00:00,79.97,80.03,79.87,79.98,26370.0,56.3323,56.3745,56.2618,56.3393,26370.0
2016-02-29 13:05:00,79.98,79.99,79.91,79.94,8196.0,56.3393,56.3464,56.29,56.3112,8196.0
2016-02-29 13:10:00,79.95,80.0,79.85,79.87,9807.0,56.3182,56.3534,56.2478,56.2618,9807.0
2016-02-29 13:15:00,79.87,79.99,79.85,79.9,14027.0,56.2618,56.3464,56.2478,56.283,14027.0
2016-02-29 13:20:00,79.91,79.97,79.86,79.91,8796.0,56.29,56.3323,56.2548,56.29,8796.0
2016-02-29 13:25:00,79.91,80.03,79.86,79.99,28249.0,56.29,56.3745,56.2548,56.3464,28249.0
2016-02-29 13:30:00,79.99,80.08,79.93,80.03,29457.0,56.3464,56.4098,56.3041,56.3745,29457.0
2016-02-29 13:35:00,80.07,80.09,80.0,80.08,8868.0,56.4027,56.4168,56.3534,56.4098,8868.0
2016-02-29 13:40:00,80.08,80.1,79.92,80.08,23079.0,56.4098,56.4239,56.2971,56.4098,23079.0
2016-02-29 13:45:00,80.07,80.1,80.0,80.03,8658.0,56.4027,56.4239,56.3534,56.3745,8658.0
2016-02-29 13:50:00,80.01,80.05,79.97,80.01,10835.0,56.3605,56.3886,56.3323,56.3605,10835.0
2016-02-29 13:55:00,80.0,80.02,79.93,79.94,15557.0,56.3534,56.3675,56.3041,56.3112,15557.0
2016-02-29 14:00:00,79.92,79.96,79.82,79.93,9692.0,56.2971,56.3252,56.2266,56.3041,9692.0
2016-02-29 14:05:00,79.96,79.97,79.69,79.73,18228.0,56.3252,56.3323,56.135,56.1632,18228.0
2016-02-29 14:10:00,79.75,79.75,79.67,79.75,10780.0,56.1773,56.1773,56.121,56.1773,10780.0
2016-02-29 14:15:00,79.75,79.75,79.61,79.62,13750.0,56.1773,56.1773,56.0787,56.0857,13750.0
2016-02-29 14:20:00,79.61,79.62,79.34,79.37,14727.0,56.0787,56.0857,55.8885,55.9096,14727.0
2016-02-29 14:25:00,79.38,79.55,79.33,79.53,12079.0,55.9167,56.0364,55.8815,56.0223,12079.0
2016-02-29 14:30:00,79.54,79.54,79.33,79.35,15269.0,56.0294,56.0294,55.8815,55.8955,15269.0
2016-02-29 14:35:00,79.35,79.46,79.34,79.36,15359.0,55.8955,55.973,55.8885,55.9026,15359.0
2016-02-29 14:40:00,79.38,79.39,79.24,79.27,13256.0,55.9167,55.9237,55.8181,55.8392,13256.0
2016-02-29 14:45:00,79.25,79.38,79.24,79.34,12177.0,55.8251,55.9167,55.8181,55.8885,12177.0
2016-02-29 14:50:00,79.32,79.38,79.26,79.26,12574.0,55.8744,55.9167,55.8321,55.8321,12574.0
2016-02-29 14:55:00,79.25,79.29,79.15,79.21,18783.0,55.8251,55.8533,55.7547,55.7969,18783.0
2016-02-29 15:00:00,79.19,79.19,79.08,79.15,16142.0,55.7828,55.7828,55.7054,55.7547,16142.0
2016-02-29 15:05:00,79.15,79.18,79.0,79.14,57853.0,55.7547,55.7758,55.649,55.7476,57853.0
2016-02-29 15:10:00,79.12,79.23,79.1,79.2,41501.0,55.7335,55.811,55.7194,55.7899,41501.0
2016-02-29 15:15:00,79.19,79.21,79.06,79.14,29464.0,55.7828,55.7969,55.6913,55.7476,29464.0
2016-02-29 15:20:00,79.14,79.3,79.12,79.28,29669.0,55.7476,55.8603,55.7335,55.8462,29669.0
2016-02-29 15:25:00,79.3,79.66,79.28,79.62,73332.0,55.8603,56.1139,55.8462,56.0857,73332.0
2016-02-29 15:30:00,79.6,79.62,79.46,79.59,35382.0,56.0716,56.0857,55.973,56.0646,35382.0
2016-02-29 15:35:00,79.59,79.59,79.47,79.59,37762.0,56.0646,56.0646,55.9801,56.0646,37762.0
2016-02-29 15:40:00,79.6,79.66,79.48,79.59,41564.0,56.0716,56.1139,55.9871,56.0646,41564.0
2016-02-29 15:45:00,79.61,79.67,79.57,79.64,65872.0,56.0787,56.121,56.0505,56.0998,65872.0
2016-02-29 15:50:00,79.65,79.68,79.52,79.61,49731.0,56.1069,56.128,56.0153,56.0787,49731.0
2016-02-29 15:55:00,79.6,79.69,79.36,79.36,171863.0,56.0716,56.135,55.9026,55.9026,171863.0
2016-03-01 09:30:00,80.01,80.5,79.86,80.22,105605.0,56.3605,56.7056,56.2548,56.5084,105605.0
2016-03-01 09:35:00,80.25,80.32,79.72,80.15,62218.0,56.5295,56.5788,56.1562,56.4591,62218.0
2016-03-01 09:40:00,80.16,80.41,79.78,80.33,47028.0,56.4661,56.6422,56.1984,56.5859,47028.0
2016-03-01 09:45:00,80.32,80.4,79.7,79.85,31475.0,56.5788,56.6352,56.1421,56.2478,31475.0
2016-03-01 09:50:00,79.86,80.29,79.7,80.25,46415.0,56.2548,56.5577,56.1421,56.5295,46415.0
2016-03-01 09:55:00,80.24,80.49,80.12,80.48,33886.0,56.5225,56.6986,56.4379,56.6915,33886.0
2016-03-01 10:00:00,80.48,80.7,80.43,80.6,36605.0,56.6915,56.8465,56.6563,56.7761,36605.0
2016-03-01 10:05:00,80.63,80.68,80.31,80.36,36438.0,56.7972,56.8324,56.5718,56.607,36438.0
2016-03-01 10:10:00,80.38,80.57,80.32,80.46,28815.0,56.6211,56.7549,56.5788,56.6774,28815.0
2016-03-01 10:15:00,80.48,80.48,80.17,80.27,41942.0,56.6915,56.6915,56.4732,56.5436,41942.0
2016-03-01 10:20:00,80.24,80.65,80.24,80.64,21104.0,56.5225,56.8113,56.5225,56.8042,21104.0
2016-03-01 10:25:00,80.6,80.6,80.34,80.51,46907.0,56.7761,56.7761,56.5929,56.7127,46907.0
2016-03-01 10:30:00,80.53,80.53,80.27,80.42,34485.0,56.7268,56.7268,56.5436,56.6493,34485.0
2016-03-01 10:35:00,80.46,80.55,80.39,80.42,21135.0,56.6774,56.7408,56.6281,56.6493,21135.0
2016-03-01 10:40:00,80.44,80.45,80.34,80.4,39153.0,56.6634,56.6704,56.5929,56.6352,39153.0
2016-03-01 10:45:00,80.41,80.43,80.28,80.34,42055.0,56.6422,56.6563,56.5507,56.5929,42055.0
2016-03-01 10:50:00,80.34,80.42,80.29,80.39,39913.0,56.5929,56.6493,56.5577,56.6281,39913.0
2016-03-01 10:55:00,80.4,80.57,80.36,80.46,26400.0,56.6352,56.7549,56.607,56.6774,26400.0
2016-03-01 11:00:00,80.45,80.72,80.45,80.68,30903.0,56.6704,56.8606,56.6704,56.8324,30903.0
2016-03-01 11:05:00,80.7,80.88,80.66,80.88,174713.0,56.8465,56.9733,56.8183,56.9733,174713.0
2016-03-01 11:10:00,80.88,81.0,80.87,81.0,26582.0,56.9733,57.0578,56.9663,57.0578,26582.0
2016-03-01 11:15:00,81.02,81.15,80.95,81.08,26529.0,57.0719,57.1635,57.0226,57.1142,26529.0
2016-03-01 11:20:00,81.08,81.24,81.08,81.2,32462.0,57.1142,57.2269,57.1142,57.1987,32462.0
2016-03-01 11:25:00,81.2,81.25,81.14,81.23,26096.0,57.1987,57.2339,57.1565,57.2199,26096.0
2016-03-01 11:30:00,81.28,81.53,81.25,81.51,43054.0,57.2551,57.4312,57.2339,57.4171,43054.0
2016-03-01 11:35:00,81.55,81.62,81.41,81.61,26846.0,57.4453,57.4946,57.3466,57.4875,26846.0
2016-03-01 11:40:00,81.64,81.67,81.5,81.55,29316.0,57.5087,57.5298,57.41,57.4453,29316.0
2016-03-01 11:45:00,81.55,81.72,81.55,81.72,26610.0,57.4453,57.565,57.4453,57.565,26610.0
2016-03-01 11:50:00,81.72,81.85,81.67,81.8,41368.0,57.565,57.6566,57.5298,57.6214,41368.0
2016-03-01 11:55:00,81.8,81.87,81.69,81.86,42605.0,57.6214,57.6707,57.5439,57.6636,42605.0
2016-03-01 12:00:00,81.89,81.97,81.77,81.9,24830.0,57.6848,57.7411,57.6002,57.6918,24830.0
2016-03-01 12:05:00,81.91,81.99,81.87,81.95,31557.0,57.6989,57.7552,57.6707,57.727,31557.0
2016-03-01 12:10:00,81.94,81.96,81.81,81.86,56614.0,57.72,57.7341,57.6284,57.6636,56614.0
2016-03-01 12:15:00,81.88,81.92,81.82,81.91,28960.0,57.6777,57.7059,57.6355,57.6989,28960.0
2016-03-01 12:20:00,81.92,82.06,81.92,82.05,49949.0,57.7059,57.8045,57.7059,57.7975,49949.0
2016-03-01 12:25:00,82.04,82.25,81.98,82.21,32061.0,57.7904,57.9384,57.7482,57.9102,32061.0
2016-03-01 12:30:00,82.22,82.41,82.22,82.41,34549.0,57.9172,58.0511,57.9172,58.0511,34549.0
2016-03-01 12:35:00,82.38,82.44,82.36,82.36,38832.0,58.0299,58.0722,58.0158,58.0158,38832.0
2016-03-01 12:40:00,82.35,82.45,82.29,82.43,25119.0,58.0088,58.0792,57.9665,58.0652,25119.0
2016-03-01 12:45:00,82.45,82.61,82.44,82.54,51368.0,58.0792,58.1919,58.0722,58.1426,51368.0
2016-03-01 12:50:00,82.54,82.6,82.48,82.57,55800.0,58.1426,58.1849,58.1004,58.1638,55800.0
2016-03-01 12:55:00,82.56,82.84,82.54,82.84,38623.0,58.1567,58.354,58.1426,58.354,38623.0
2016-03-01 13:00:00,82.84,82.9,82.71,82.87,48431.0,58.354,58.3962,58.2624,58.3751,48431.0
2016-03-01 13:05:00,82.86,82.87,82.77,82.82,22380.0,58.3681,58.3751,58.3047,58.3399,22380.0
2016-03-01 13:10:00,82.81,82.87,82.78,82.83,39093.0,58.3328,58.3751,58.3117,58.3469,39093.0
2016-03-01 13:15:00,82.84,82.89,82.78,82.84,46007.0,58.354,58.3892,58.3117,58.354,46007.0
2016-03-01 13:20:00,82.84,82.95,82.7,82.76,37286.0,58.354,58.4314,58.2553,58.2976,37286.0
2016-03-01 13:25:00,82.75,82.9,82.74,82.85,22126.0,58.2906,58.3962,58.2835,58.361,22126.0
2016-03-01 13:30:00,82.85,82.92,82.83,82.88,28150.0,58.361,58.4103,58.3469,58.3821,28150.0
2016-03-01 13:35:00,82.86,83.0,82.86,82.97,23744.0,58.3681,58.4667,58.3681,58.4455,23744.0
2016-03-01 13:40:00,82.97,83.17,82.94,83.15,60695.0,58.4455,58.5864,58.4244,58.5723,60695.0
2016-03-01 13:45:00,83.14,83.16,83.07,83.15,43009.0,58.5653,58.5794,58.516,58.5723,43009.0
2016-03-01 13:50:00,83.15,83.31,83.11,83.25,48311.0,58.5723,58.685,58.5442,58.6428,48311.0
2016-03-01 13:55:00,83.26,83.28,83.16,83.21,70388.0,58.6498,58.6639,58.5794,58.6146,70388.0
2016-03-01 14:00:00,83.21,83.26,83.18,83.23,83974.0,58.6146,58.6498,58.5935,58.6287,83974.0
2016-03-01 14:05:00,83.22,83.26,83.05,83.06,76165.0,58.6216,58.6498,58.5019,58.5089,76165.0
2016-03-01 14:10:00,83.06,83.06,82.86,83.03,47200.0,58.5089,58.5089,58.3681,58.4878,47200.0
2016-03-01 14:15:00,83.04,83.17,83.03,83.17,49459.0,58.4948,58.5864,58.4878,58.5864,49459.0
2016-03-01 14:20:00,83.16,83.2,82.9,83.19,85583.0,58.5794,58.6076,58.3962,58.6005,85583.0
2016-03-01 14:25:00,83.18,83.19,83.04,83.13,41006.0,58.5935,58.6005,58.4948,58.5582,41006.0
2016-03-01 14:30:00,83.13,83.15,82.88,82.91,54162.0,58.5582,58.5723,58.3821,58.4033,54162.0
2016-03-01 14:35:00,82.9,83.02,82.88,82.98,75445.0,58.3962,58.4808,58.3821,58.4526,75445.0
2016-03-01 14:40:00,82.98,83.13,82.97,83.12,30683.0,58.4526,58.5582,58.4455,58.5512,30683.0
2016-03-01 14:45:00,83.12,83.21,82.96,83.04,69723.0,58.5512,58.6146,58.4385,58.4948,69723.0
2016-03-01 14:50:00,83.05,83.3,83.04,83.22,69894.0,58.5019,58.678,58.4948,58.6216,69894.0
2016-03-01 14:55:00,83.2,83.33,83.19,83.3,44976.0,58.6076,58.6991,58.6005,58.678,44976.0
2016-03-01 15:00:00,83.3,83.35,83.17,83.33,60429.0,58.678,58.7132,58.5864,58.6991,60429.0
2016-03-01 15:05:00,83.34,83.49,83.25,83.46,76352.0,58.7062,58.8118,58.6428,58.7907,76352.0
2016-03-01 15:10:00,83.45,83.63,83.45,83.58,103907.0,58.7837,58.9105,58.7837,58.8752,103907.0
2016-03-01 15:15:00,83.58,83.66,83.56,83.61,65804.0,58.8752,58.9316,58.8611,58.8964,65804.0
2016-03-01 15:20:00,83.61,83.75,83.59,83.69,98503.0,58.8964,58.995,58.8823,58.9527,98503.0
2016-03-01 15:25:00,83.69,83.78,83.68,83.75,68252.0,58.9527,59.0161,58.9457,58.995,68252.0
2016-03-01 15:30:00,83.74,83.79,83.71,83.73,107529.0,58.9879,59.0232,58.9668,58.9809,107529.0
2016-03-01 15:35:00,83.73,83.78,83.68,83.69,137004.0,58.9809,59.0161,58.9457,58.9527,137004.0
2016-03-01 15:40:00,83.69,83.7,83.38,83.41,188524.0,58.9527,58.9598,58.7343,58.7555,188524.0
2016-03-01 15:45:00,83.42,83.72,83.35,83.62,166524.0,58.7625,58.9739,58.7132,58.9034,166524.0
2016-03-01 15:50:00,83.62,83.7,83.6,83.67,131571.0,58.9034,58.9598,58.8893,58.9386,131571.0
2016-03-01 15:55:00,83.67,83.72,83.32,83.41,479156.0,58.9386,58.9739,58.6921,58.7555,479156.0
2016-03-02 09:30:00,83.15,83.75,83.0,83.72,69852.0,58.5723,58.995,58.4667,58.9739,69852.0
2016-03-02 09:35:00,83.73,83.96,83.39,83.78,53722.0,58.9809,59.1429,58.7414,59.0161,53722.0
2016-03-02 09:40:00,83.82,83.95,83.03,83.95,131134.0,59.0443,59.1359,58.4878,59.1359,131134.0
2016-03-02 09:45:00,83.98,84.11,83.27,83.95,71433.0,59.157,59.2486,58.6569,59.1359,71433.0
2016-03-02 09:50:00,83.89,83.95,83.5,83.86,48449.0,59.0936,59.1359,58.8189,59.0725,48449.0
2016-03-02 09:55:00,83.8,83.88,83.57,83.57,38125.0,59.0302,59.0866,58.8682,58.8682,38125.0
2016-03-02 10:00:00,83.64,83.86,83.5,83.67,71596.0,58.9175,59.0725,58.8189,58.9386,71596.0
2016-03-02 10:05:00,83.64,83.96,83.64,83.88,28484.0,58.9175,59.1429,58.9175,59.0866,28484.0
2016-03-02 10:10:00,83.9,83.99,83.79,83.88,29849.0,59.1006,59.164,59.0232,59.0866,29849.0
2016-03-02 10:15:00,83.9,84.02,83.83,83.84,35464.0,59.1006,59.1852,59.0513,59.0584,35464.0
2016-03-02 10:20:00,83.84,83.84,83.66,83.69,30120.0,59.0584,59.0584,58.9316,58.9527,30120.0
2016-03-02 10:25:00,83.68,83.96,83.62,83.88,38693.0,58.9457,59.1429,58.9034,59.0866,38693.0
2016-03-02 10:30:00,83.88,83.88,83.35,83.59,61558.0,59.0866,59.0866,58.7132,58.8823,61558.0
2016-03-02 10:35:00,83.59,83.68,83.32,83.32,42983.0,58.8823,58.9457,58.6921,58.6921,42983.0
2016-03-02 10:40:00,83.23,83.56,83.15,83.5,25839.0,58.6287,58.8611,58.5723,58.8189,25839.0
2016-03-02 10:45:00,83.5,83.68,83.46,83.52,28122.0,58.8189,58.9457,58.7907,58.833,28122.0
2016-03-02 10:50:00,83.55,83.89,83.29,83.89,31986.0,58.8541,59.0936,58.671,59.0936,31986.0
2016-03-02 10:55:00,83.91,84.33,83.9,84.24,69753.0,59.1077,59.4035,59.1006,59.3401,69753.0
2016-03-02 11:00:00,84.2,84.58,83.98,84.52,60512.0,59.312,59.5796,59.157,59.5374,60512.0
2016-03-02 11:05:00,84.55,84.6,84.26,84.28,34164.0,59.5585,59.5937,59.3542,59.3683,34164.0
2016-03-02 11:10:00,84.29,84.51,84.26,84.47,26274.0,59.3754,59.5303,59.3542,59.5022,26274.0
2016-03-02 11:15:00,84.47,84.5,84.26,84.31,30778.0,59.5022,59.5233,59.3542,59.3895,30778.0
2016-03-02 11:20:00,84.29,84.35,84.11,84.35,41993.0,59.3754,59.4176,59.2486,59.4176,41993.0
2016-03-02 11:25:00,84.36,84.36,84.13,84.19,22451.0,59.4247,59.4247,59.2627,59.3049,22451.0
2016-03-02 11:30:00,84.2,84.31,83.84,84.0,36987.0,59.312,59.3895,59.0584,59.1711,36987.0
2016-03-02 11:35:00,83.97,84.01,83.72,83.82,42947.0,59.15,59.1781,58.9739,59.0443,42947.0
2016-03-02 11:40:00,83.8,83.89,83.37,83.55,59215.0,59.0302,59.0936,58.7273,58.8541,59215.0
2016-03-02 11:45:00,83.52,83.64,83.44,83.64,35931.0,58.833,58.9175,58.7766,58.9175,35931.0
2016-03-02 11:50:00,83.63,83.77,83.56,83.56,40731.0,58.9105,59.0091,58.8611,58.8611,40731.0
2016-03-02 11:55:00,83.56,83.58,83.13,83.2,26711.0,58.8611,58.8752,58.5582,58.6076,26711.0
2016-03-02 12:00:00,83.2,83.2,82.95,82.95,33061.0,58.6076,58.6076,58.4314,58.4314,33061.0
2016-03-02 12:05:00,82.92,83.14,82.84,83.11,30553.0,58.4103,58.5653,58.354,58.5442,30553.0
2016-03-02 12:10:00,83.1,83.38,83.07,83.34,20134.0,58.5371,58.7343,58.516,58.7062,20134.0
2016-03-02 12:15:00,83.34,83.47,83.33,83.39,28501.0,58.7062,58.7977,58.6991,58.7414,28501.0
2016-03-02 12:20:00,83.4,83.46,83.35,83.38,29196.0,58.7484,58.7907,58.7132,58.7343,29196.0
2016-03-02 12:25:00,83.36,83.4,83.23,83.26,21523.0,58.7203,58.7484,58.6287,58.6498,21523.0
2016-03-02 12:30:00,83.26,83.27,83.12,83.19,14494.0,58.6498,58.6569,58.5512,58.6005,14494.0
2016-03-02 12:35:00,83.18,83.43,83.17,83.4,19158.0,58.5935,58.7696,58.5864,58.7484,19158.0
2016-03-02 12:40:00,83.4,83.51,83.35,83.36,22182.0,58.7484,58.8259,58.7132,58.7203,22182.0
2016-03-02 12:45:00,83.37,83.53,83.3,83.4,18074.0,58.7273,58.84,58.678,58.7484,18074.0
2016-03-02 12:50:00,83.39,83.4,83.24,83.35,11796.0,58.7414,58.7484,58.6357,58.7132,11796.0
2016-03-02 12:55:00,83.34,83.36,83.24,83.27,15947.0,58.7062,58.7203,58.6357,58.6569,15947.0
2016-03-02 13:00:00,83.27,83.33,83.2,83.22,13179.0,58.6569,58.6991,58.6076,58.6216,13179.0
2016-03-02 13:05:00,83.21,83.38,83.21,83.37,11755.0,58.6146,58.7343,58.6146,58.7273,11755.0
2016-03-02 13:10:00,83.38,83.41,83.21,83.29,26756.0,58.7343,58.7555,58.6146,58.671,26756.0
2016-03-02 13:15:00,83.27,83.32,83.25,83.31,13066.0,58.6569,58.6921,58.6428,58.685,13066.0
2016-03-02 13:20:00,83.3,83.4,83.27,83.38,20584.0,58.678,58.7484,58.6569,58.7343,20584.0
2016-03-02 13:25:00,83.39,83.52,83.38,83.47,14988.0,58.7414,58.833,58.7343,58.7977,14988.0
2016-03-02 13:30:00,83.44,83.44,83.29,83.34,12770.0,58.7766,58.7766,58.671,58.7062,12770.0
2016-03-02 13:35:00,83.35,83.4,83.33,83.34,12878.0,58.7132,58.7484,58.6991,58.7062,12878.0
2016-03-02 13:40:00,83.34,83.57,83.34,83.54,15796.0,58.7062,58.8682,58.7062,58.8471,15796.0
2016-03-02 13:45:00,83.57,83.7,83.5,83.65,20748.0,58.8682,58.9598,58.8189,58.9245,20748.0
2016-03-02 13:50:00,83.67,83.84,83.66,83.83,30965.0,58.9386,59.0584,58.9316,59.0513,30965.0
2016-03-02 13:55:00,83.81,83.83,83.6,83.63,28266.0,59.0372,59.0513,58.8893,58.9105,28266.0
2016-03-02 14:00:00,83.63,83.75,83.59,83.75,15116.0,58.9105,58.995,58.8823,58.995,15116.0
2016-03-02 14:05:00,83.74,83.8,83.6,83.62,39492.0,58.9879,59.0302,58.8893,58.9034,39492.0
2016-03-02 14:10:00,83.63,83.76,83.45,83.7,25317.0,58.9105,59.002,58.7837,58.9598,25317.0
2016-03-02 14:15:00,83.71,83.78,83.59,83.63,19764.0,58.9668,59.0161,58.8823,58.9105,19764.0
2016-03-02 14:20:00,83.64,83.89,83.63,83.88,40384.0,58.9175,59.0936,58.9105,59.0866,40384.0
2016-03-02 14:25:00,83.88,84.14,83.85,84.08,59228.0,59.0866,59.2697,59.0654,59.2274,59228.0
2016-03-02 14:30:00,84.07,84.09,83.87,83.98,34683.0,59.2204,59.2345,59.0795,59.157,34683.0
2016-03-02 14:35:00,83.99,84.11,83.99,84.07,18680.0,59.164,59.2486,59.164,59.2204,18680.0
2016-03-02 14:40:00,84.07,84.16,84.06,84.15,20178.0,59.2204,59.2838,59.2134,59.2768,20178.0
2016-03-02 14:45:00,84.15,84.18,84.05,84.13,29084.0,59.2768,59.2979,59.2063,59.2627,29084.0
2016-03-02 14:50:00,84.13,84.25,84.12,84.14,36351.0,59.2627,59.3472,59.2556,59.2697,36351.0
2016-03-02 14:55:00,84.09,84.19,84.09,84.19,20612.0,59.2345,59.3049,59.2345,59.3049,20612.0
2016-03-02 15:00:00,84.17,84.18,84.1,84.12,65158.0,59.2908,59.2979,59.2415,59.2556,65158.0
2016-03-02 15:05:00,84.11,84.25,84.1,84.24,41177.0,59.2486,59.3472,59.2415,59.3401,41177.0
2016-03-02 15:10:00,84.25,84.41,84.24,84.4,29762.0,59.3472,59.4599,59.3401,59.4529,29762.0
2016-03-02 15:15:00,84.38,84.38,84.29,84.3,38549.0,59.4388,59.4388,59.3754,59.3824,38549.0
2016-03-02 15:20:00,84.29,84.4,84.29,84.38,58324.0,59.3754,59.4529,59.3754,59.4388,58324.0
2016-03-02 15:25:00,84.38,84.39,84.19,84.2,47308.0,59.4388,59.4458,59.3049,59.312,47308.0
2016-03-02 15:30:00,84.2,84.33,84.12,84.33,96642.0,59.312,59.4035,59.2556,59.4035,96642.0
2016-03-02 15:35:00,84.33,84.33,84.11,84.12,42816.0,59.4035,59.4035,59.2486,59.2556,42816.0
2016-03-02 15:40:00,84.12,84.34,84.12,84.33,43396.0,59.2556,59.4106,59.2556,59.4035,43396.0
2016-03-02 15:45:00,84.33,84.36,84.22,84.33,71825.0,59.4035,59.4247,59.3261,59.4035,71825.0
2016-03-02 15:50:00,84.33,84.42,84.22,84.41,79508.0,59.4035,59.4669,59.3261,59.4599,79508.0
2016-03-02 15:55:00,84.43,84.64,84.39,84.55,114809.0,59.474,59.6219,59.4458,59.5585,114809.0
2016-03-03 09:30:00,84.94,85.27,84.66,84.92,83204.0,59.8332,60.0657,59.636,59.8192,83204.0
2016-03-03 09:35:00,84.97,85.0,84.73,84.91,45921.0,59.8544,59.8755,59.6853,59.8121,45921.0
2016-03-03 09:40:00,84.79,84.99,84.55,84.68,75083.0,59.7276,59.8685,59.5585,59.6501,75083.0
2016-03-03 09:45:00,84.7,84.93,84.63,84.87,39423.0,59.6642,59.8262,59.6149,59.7839,39423.0
2016-03-03 09:50:00,84.83,85.36,84.83,85.2,69324.0,59.7558,60.1291,59.7558,60.0164,69324.0
2016-03-03 09:55:00,85.16,85.68,84.95,85.6,62999.0,59.9882,60.3545,59.8403,60.2982,62999.0
2016-03-03 10:00:00,85.62,85.81,85.26,85.75,70608.0,60.3122,60.4461,60.0587,60.4038,70608.0
2016-03-03 10:05:00,85.75,85.78,85.45,85.45,30955.0,60.4038,60.425,60.1925,60.1925,30955.0
2016-03-03 10:10:00,85.51,85.76,85.04,85.2,52624.0,60.2348,60.4109,59.9037,60.0164,52624.0
2016-03-03 10:15:00,85.25,85.63,85.21,85.57,28887.0,60.0516,60.3193,60.0234,60.277,28887.0
2016-03-03 10:20:00,85.63,85.85,85.61,85.67,30863.0,60.3193,60.4743,60.3052,60.3475,30863.0
2016-03-03 10:25:00,85.67,85.8,85.48,85.63,35522.0,60.3475,60.439,60.2136,60.3193,35522.0
2016-03-03 10:30:00,85.66,86.0,85.66,85.98,29839.0,60.3404,60.5799,60.3404,60.5658,29839.0
2016-03-03 10:35:00,85.99,86.0,85.64,85.77,40437.0,60.5729,60.5799,60.3263,60.4179,40437.0
2016-03-03 10:40:00,85.76,85.86,85.61,85.71,56888.0,60.4109,60.4813,60.3052,60.3756,56888.0
2016-03-03 10:45:00,85.75,86.17,85.75,86.17,82385.0,60.4038,60.6997,60.4038,60.6997,82385.0
2016-03-03 10:50:00,86.14,86.21,85.96,86.1,31463.0,60.6785,60.7279,60.5517,60.6504,31463.0
2016-03-03 10:55:00,86.12,86.29,86.08,86.08,43117.0,60.6645,60.7842,60.6363,60.6363,43117.0
2016-03-03 11:00:00,86.05,86.17,85.88,85.89,13487.0,60.6151,60.6997,60.4954,60.5024,13487.0
2016-03-03 11:05:00,85.88,85.96,85.77,85.84,24799.0,60.4954,60.5517,60.4179,60.4672,24799.0
2016-03-03 11:10:00,85.86,85.99,85.72,85.73,45612.0,60.4813,60.5729,60.3827,60.3897,45612.0
2016-03-03 11:15:00,85.79,85.93,85.74,85.81,21777.0,60.432,60.5306,60.3968,60.4461,21777.0
2016-03-03 11:20:00,85.81,85.88,85.39,85.51,28632.0,60.4461,60.4954,60.1502,60.2348,28632.0
2016-03-03 11:25:00,85.53,85.8,85.51,85.63,23868.0,60.2488,60.439,60.2348,60.3193,23868.0
2016-03-03 11:30:00,85.62,85.74,85.52,85.66,20846.0,60.3122,60.3968,60.2418,60.3404,20846.0
2016-03-03 11:35:00,85.65,85.81,85.59,85.81,36031.0,60.3334,60.4461,60.2911,60.4461,36031.0
2016-03-03 11:40:00,85.8,85.89,85.74,85.84,25546.0,60.439,60.5024,60.3968,60.4672,25546.0
2016-03-03 11:45:00,85.86,86.0,85.82,85.91,20561.0,60.4813,60.5799,60.4531,60.5165,20561.0
2016-03-03 11:50:00,85.91,86.04,85.73,85.8,21422.0,60.5165,60.6081,60.3897,60.439,21422.0
2016-03-03 11:55:00,85.81,86.02,85.78,85.99,14207.0,60.4461,60.594,60.425,60.5729,14207.0
2016-03-03 12:00:00,86.02,86.09,85.79,85.8,23502.0,60.594,60.6433,60.432,60.439,23502.0
2016-03-03 12:05:00,85.78,86.05,85.75,86.0,19779.0,60.425,60.6151,60.4038,60.5799,19779.0
2016-03-03 12:10:00,86.0,86.03,85.81,85.85,37607.0,60.5799,60.6011,60.4461,60.4743,37607.0
2016-03-03 12:15:00,85.85,85.88,85.69,85.69,63925.0,60.4743,60.4954,60.3616,60.3616,63925.0
2016-03-03 12:20:00,85.66,85.8,85.59,85.69,77222.0,60.3404,60.439,60.2911,60.3616,77222.0
2016-03-03 12:25:00,85.66,85.72,85.53,85.67,20354.0,60.3404,60.3827,60.2488,60.3475,20354.0
2016-03-03 12:30:00,85.65,85.75,85.58,85.74,26622.0,60.3334,60.4038,60.2841,60.3968,26622.0
2016-03-03 12:35:00,85.75,85.8,85.65,85.74,38011.0,60.4038,60.439,60.3334,60.3968,38011.0
2016-03-03 12:40:00,85.74,85.85,85.72,85.81,18746.0,60.3968,60.4743,60.3827,60.4461,18746.0
2016-03-03 12:45:00,85.8,85.92,85.78,85.92,17483.0,60.439,60.5236,60.425,60.5236,17483.0
2016-03-03 12:50:00,85.92,85.98,85.9,85.95,10939.0,60.5236,60.5658,60.5095,60.5447,10939.0
2016-03-03 12:55:00,85.95,86.06,85.87,86.06,17856.0,60.5447,60.6222,60.4883,60.6222,17856.0
2016-03-03 13:00:00,86.07,86.17,86.07,86.17,12283.0,60.6292,60.6997,60.6292,60.6997,12283.0
2016-03-03 13:05:00,86.17,86.17,85.96,86.05,12823.0,60.6997,60.6997,60.5517,60.6151,12823.0
2016-03-03 13:10:00,86.1,86.16,86.01,86.1,15705.0,60.6504,60.6926,60.587,60.6504,15705.0
2016-03-03 13:15:00,86.13,86.23,86.12,86.23,11613.0,60.6715,60.7419,60.6645,60.7419,11613.0
2016-03-03 13:20:00,86.24,86.32,86.22,86.32,38745.0,60.749,60.8053,60.7349,60.8053,38745.0
2016-03-03 13:25:00,86.32,86.33,86.1,86.16,18851.0,60.8053,60.8124,60.6504,60.6926,18851.0
2016-03-03 13:30:00,86.16,86.33,86.16,86.3,31688.0,60.6926,60.8124,60.6926,60.7912,31688.0
2016-03-03 13:35:00,86.3,86.33,86.21,86.22,18611.0,60.7912,60.8124,60.7279,60.7349,18611.0
2016-03-03 13:40:00,86.21,86.27,86.14,86.27,22757.0,60.7279,60.7701,60.6785,60.7701,22757.0
2016-03-03 13:45:00,86.28,86.36,86.23,86.3,26016.0,60.7772,60.8335,60.7419,60.7912,26016.0
2016-03-03 13:50:00,86.3,86.34,86.1,86.13,28536.0,60.7912,60.8194,60.6504,60.6715,28536.0
2016-03-03 13:55:00,86.15,86.27,86.14,86.26,15568.0,60.6856,60.7701,60.6785,60.7631,15568.0
2016-03-03 14:00:00,86.27,86.27,86.09,86.12,29242.0,60.7701,60.7701,60.6433,60.6645,29242.0
2016-03-03 14:05:00,86.1,86.11,85.99,86.11,17114.0,60.6504,60.6574,60.5729,60.6574,17114.0
2016-03-03 14:10:00,86.09,86.15,86.09,86.15,34765.0,60.6433,60.6856,60.6433,60.6856,34765.0
2016-03-03 14:15:00,86.14,86.16,86.12,86.15,42597.0,60.6785,60.6926,60.6645,60.6856,42597.0
2016-03-03 14:20:00,86.15,86.23,86.14,86.22,43577.0,60.6856,60.7419,60.6785,60.7349,43577.0
2016-03-03 14:25:00,86.23,86.34,86.19,86.26,36230.0,60.7419,60.8194,60.7138,60.7631,36230.0
2016-03-03 14:30:00,86.28,86.42,86.24,86.4,32542.0,60.7772,60.8758,60.749,60.8617,32542.0
2016-03-03 14:35:00,86.41,86.51,86.41,86.48,33851.0,60.8687,60.9392,60.8687,60.918,33851.0
2016-03-03 14:40:00,86.48,86.51,86.45,86.48,25417.0,60.918,60.9392,60.8969,60.918,25417.0
2016-03-03 14:45:00,86.48,86.53,86.47,86.53,31990.0,60.918,60.9533,60.911,60.9533,31990.0
2016-03-03 14:50:00,86.53,86.58,86.45,86.45,41878.0,60.9533,60.9885,60.8969,60.8969,41878.0
2016-03-03 14:55:00,86.46,86.47,86.29,86.3,36335.0,60.904,60.911,60.7842,60.7912,36335.0
2016-03-03 15:00:00,86.31,86.45,86.31,86.44,36893.0,60.7983,60.8969,60.7983,60.8899,36893.0
2016-03-03 15:05:00,86.45,86.53,86.43,86.48,39628.0,60.8969,60.9533,60.8828,60.918,39628.0
2016-03-03 15:10:00,86.49,86.5,86.39,86.43,36962.0,60.9251,60.9321,60.8546,60.8828,36962.0
2016-03-03 15:15:00,86.42,86.46,86.3,86.37,67870.0,60.8758,60.904,60.7912,60.8406,67870.0
2016-03-03 15:20:00,86.38,86.43,86.31,86.32,27096.0,60.8476,60.8828,60.7983,60.8053,27096.0
2016-03-03 15:25:00,86.32,86.39,86.29,86.29,44038.0,60.8053,60.8546,60.7842,60.7842,44038.0
2016-03-03 15:30:00,86.29,86.31,86.15,86.21,42884.0,60.7842,60.7983,60.6856,60.7279,42884.0
2016-03-03 15:35:00,86.21,86.25,86.13,86.15,40672.0,60.7279,60.756,60.6715,60.6856,40672.0
2016-03-03 15:40:00,86.15,86.25,86.04,86.05,51418.0,60.6856,60.756,60.6081,60.6151,51418.0
2016-03-03 15:45:00,86.05,86.2,86.01,86.2,78390.0,60.6151,60.7208,60.587,60.7208,78390.0
2016-03-03 15:50:00,86.19,86.21,86.09,86.1,81798.0,60.7138,60.7279,60.6433,60.6504,81798.0
2016-03-03 15:55:00,86.1,86.26,86.06,86.11,220262.0,60.6504,60.7631,60.6222,60.6574,220262.0
2016-03-04 09:30:00,86.5,86.6,85.91,86.14,74681.0,60.9321,61.0026,60.5165,60.6785,74681.0
2016-03-04 09:35:00,86.05,86.26,85.83,86.17,24866.0,60.6151,60.7631,60.4602,60.6997,24866.0
2016-03-04 09:40:00,86.11,86.14,85.83,86.0,36217.0,60.6574,60.6785,60.4602,60.5799,36217.0
2016-03-04 09:45:00,86.03,86.09,85.32,85.32,49079.0,60.6011,60.6433,60.1009,60.1009,49079.0
2016-03-04 09:50:00,85.38,85.55,85.05,85.23,36929.0,60.1432,60.2629,59.9107,60.0375,36929.0
2016-03-04 09:55:00,85.26,85.36,85.08,85.25,34253.0,60.0587,60.1291,59.9319,60.0516,34253.0
2016-03-04 10:00:00,85.31,85.44,85.17,85.19,27030.0,60.0939,60.1854,59.9953,60.0093,27030.0
2016-03-04 10:05:00,85.17,85.4,85.14,85.27,14992.0,59.9953,60.1573,59.9741,60.0657,14992.0
2016-03-04 10:10:00,85.3,85.49,85.22,85.47,14434.0,60.0868,60.2207,60.0305,60.2066,14434.0
2016-03-04 10:15:00,85.5,85.56,85.34,85.37,18948.0,60.2277,60.27,60.115,60.1361,18948.0
2016-03-04 10:20:00,85.37,85.42,85.25,85.3,19677.0,60.1361,60.1714,60.0516,60.0868,19677.0
2016-03-04 10:25:00,85.36,85.49,85.22,85.42,29697.0,60.1291,60.2207,60.0305,60.1714,29697.0
2016-03-04 10:30:00,85.41,85.52,85.32,85.51,36560.0,60.1643,60.2418,60.1009,60.2348,36560.0
2016-03-04 10:35:00,85.52,85.6,85.47,85.59,32073.0,60.2418,60.2982,60.2066,60.2911,32073.0
2016-03-04 10:40:00,85.59,85.79,85.59,85.72,37746.0,60.2911,60.432,60.2911,60.3827,37746.0
2016-03-04 10:45:00,85.74,85.93,85.66,85.91,29109.0,60.3968,60.5306,60.3404,60.5165,29109.0
2016-03-04 10:50:00,85.9,85.91,85.63,85.73,25585.0,60.5095,60.5165,60.3193,60.3897,25585.0
2016-03-04 10:55:00,85.78,85.8,85.7,85.79,19111.0,60.425,60.439,60.3686,60.432,19111.0
2016-03-04 11:00:00,85.8,85.96,85.8,85.96,41492.0,60.439,60.5517,60.439,60.5517,41492.0
2016-03-04 11:05:00,85.95,86.01,85.85,85.93,41784.0,60.5447,60.587,60.4743,60.5306,41784.0
2016-03-04 11:10:00,85.93,86.31,85.93,86.28,27628.0,60.5306,60.7983,60.5306,60.7772,27628.0
2016-03-04 11:15:00,86.25,86.55,86.24,86.54,26702.0,60.756,60.9674,60.749,60.9603,26702.0
2016-03-04 11:20:00,86.52,86.53,86.21,86.32,15390.0,60.9462,60.9533,60.7279,60.8053,15390.0
2016-03-04 11:25:00,86.34,86.35,86.2,86.21,20934.0,60.8194,60.8265,60.7208,60.7279,20934.0
2016-03-04 11:30:00,86.22,86.31,86.15,86.22,16729.0,60.7349,60.7983,60.6856,60.7349,16729.0
2016-03-04 11:35:00,86.23,86.29,86.1,86.14,21242.0,60.7419,60.7842,60.6504,60.6785,21242.0
2016-03-04 11:40:00,86.12,86.14,85.9,85.93,20542.0,60.6645,60.6785,60.5095,60.5306,20542.0
2016-03-04 11:45:00,85.93,85.95,85.8,85.83,21009.0,60.5306,60.5447,60.439,60.4602,21009.0
2016-03-04 11:50:00,85.84,85.88,85.78,85.86,59786.0,60.4672,60.4954,60.425,60.4813,59786.0
2016-03-04 11:55:00,85.87,86.18,85.79,86.18,25276.0,60.4883,60.7067,60.432,60.7067,25276.0
2016-03-04 12:00:00,86.22,86.27,86.15,86.22,18702.0,60.7349,60.7701,60.6856,60.7349,18702.0
2016-03-04 12:05:00,86.18,86.37,86.18,86.21,17172.0,60.7067,60.8406,60.7067,60.7279,17172.0
2016-03-04 12:10:00,86.21,86.33,86.21,86.28,13200.0,60.7279,60.8124,60.7279,60.7772,13200.0
2016-03-04 12:15:00,86.29,86.33,86.2,86.28,16907.0,60.7842,60.8124,60.7208,60.7772,16907.0
2016-03-04 12:20:00,86.29,86.34,86.1,86.1,23043.0,60.7842,60.8194,60.6504,60.6504,23043.0
2016-03-04 12:25:00,86.13,86.13,86.0,86.01,9271.0,60.6715,60.6715,60.5799,60.587,9271.0
2016-03-04 12:30:00,86.02,86.16,86.02,86.13,13708.0,60.594,60.6926,60.594,60.6715,13708.0
2016-03-04 12:35:00,86.14,86.17,86.06,86.12,15914.0,60.6785,60.6997,60.6222,60.6645,15914.0
2016-03-04 12:40:00,86.14,86.14,85.85,85.93,12503.0,60.6785,60.6785,60.4743,60.5306,12503.0
2016-03-04 12:45:00,85.94,86.02,85.93,86.01,7291.0,60.5377,60.594,60.5306,60.587,7291.0
2016-03-04 12:50:00,86.01,86.11,85.97,86.02,9118.0,60.587,60.6574,60.5588,60.594,9118.0
2016-03-04 12:55:00,86.03,86.09,85.97,86.07,13623.0,60.6011,60.6433,60.5588,60.6292,13623.0
2016-03-04 13:00:00,86.1,86.2,86.07,86.19,20660.0,60.6504,60.7208,60.6292,60.7138,20660.0
2016-03-04 13:05:00,86.2,86.2,85.99,86.03,13813.0,60.7208,60.7208,60.5729,60.6011,13813.0
2016-03-04 13:10:00,86.02,86.12,85.98,86.11,15181.0,60.594,60.6645,60.5658,60.6574,15181.0
2016-03-04 13:15:00,86.1,86.1,86.03,86.04,10391.0,60.6504,60.6504,60.6011,60.6081,10391.0
2016-03-04 13:20:00,86.04,86.14,86.03,86.13,18696.0,60.6081,60.6785,60.6011,60.6715,18696.0
2016-03-04 13:25:00,86.13,86.29,86.09,86.27,13755.0,60.6715,60.7842,60.6433,60.7701,13755.0
2016-03-04 13:30:00,86.25,86.27,86.11,86.16,14375.0,60.756,60.7701,60.6574,60.6926,14375.0
2016-03-04 13:35:00,86.15,86.36,86.15,86.33,16012.0,60.6856,60.8335,60.6856,60.8124,16012.0
2016-03-04 13:40:00,86.32,86.41,86.29,86.34,13192.0,60.8053,60.8687,60.7842,60.8194,13192.0
2016-03-04 13:45:00,86.33,86.37,86.28,86.35,11661.0,60.8124,60.8406,60.7772,60.8265,11661.0
2016-03-04 13:50:00,86.36,86.47,86.36,86.45,43216.0,60.8335,60.911,60.8335,60.8969,43216.0
2016-03-04 13:55:00,86.45,86.48,86.38,86.39,14278.0,60.8969,60.918,60.8476,60.8546,14278.0
2016-03-04 14:00:00,86.36,86.39,86.17,86.22,23993.0,60.8335,60.8546,60.6997,60.7349,23993.0
2016-03-04 14:05:00,86.2,86.25,86.01,86.01,38188.0,60.7208,60.756,60.587,60.587,38188.0
2016-03-04 14:10:00,86.01,86.01,85.82,85.82,23210.0,60.587,60.587,60.4531,60.4531,23210.0
2016-03-04 14:15:00,85.85,85.93,85.78,85.81,18245.0,60.4743,60.5306,60.425,60.4461,18245.0
2016-03-04 14:20:00,85.81,85.82,85.57,85.59,27231.0,60.4461,60.4531,60.277,60.2911,27231.0
2016-03-04 14:25:00,85.59,85.59,85.4,85.52,23621.0,60.2911,60.2911,60.1573,60.2418,23621.0
2016-03-04 14:30:00,85.5,85.64,85.47,85.6,35979.0,60.2277,60.3263,60.2066,60.2982,35979.0
2016-03-04 14:35:00,85.62,85.62,85.32,85.32,41240.0,60.3122,60.3122,60.1009,60.1009,41240.0
2016-03-04 14:40:00,85.31,85.31,85.15,85.21,63940.0,60.0939,60.0939,59.9812,60.0234,63940.0
2016-03-04 14:45:00,85.2,85.22,85.07,85.18,35935.0,60.0164,60.0305,59.9248,60.0023,35935.0
2016-03-04 14:50:00,85.16,85.2,84.92,84.93,34470.0,59.9882,60.0164,59.8192,59.8262,34470.0
2016-03-04 14:55:00,84.94,85.13,84.84,85.13,29187.0,59.8332,59.9671,59.7628,59.9671,29187.0
2016-03-04 15:00:00,85.14,85.2,84.97,84.98,31684.0,59.9741,60.0164,59.8544,59.8614,31684.0
2016-03-04 15:05:00,84.99,85.31,84.98,85.31,24857.0,59.8685,60.0939,59.8614,60.0939,24857.0
2016-03-04 15:10:00,85.3,85.31,85.09,85.13,18897.0,60.0868,60.0939,59.9389,59.9671,18897.0
2016-03-04 15:15:00,85.13,85.35,85.11,85.35,57403.0,59.9671,60.1221,59.953,60.1221,57403.0
2016-03-04 15:20:00,85.34,85.39,85.3,85.39,21010.0,60.115,60.1502,60.0868,60.1502,21010.0
2016-03-04 15:25:00,85.39,85.46,85.34,85.43,26856.0,60.1502,60.1995,60.115,60.1784,26856.0
2016-03-04 15:30:00,85.45,85.67,85.41,85.55,35074.0,60.1925,60.3475,60.1643,60.2629,35074.0
2016-03-04 15:35:00,85.57,85.67,85.5,85.62,52953.0,60.277,60.3475,60.2277,60.3122,52953.0
2016-03-04 15:40:00,85.61,85.91,85.59,85.87,57005.0,60.3052,60.5165,60.2911,60.4883,57005.0
2016-03-04 15:45:00,85.85,85.86,85.7,85.8,58927.0,60.4743,60.4813,60.3686,60.439,58927.0
2016-03-04 15:50:00,85.78,85.79,85.63,85.7,50695.0,60.425,60.432,60.3193,60.3686,50695.0
2016-03-04 15:55:00,85.7,85.83,85.7,85.78,127192.0,60.3686,60.4602,60.3686,60.425,127192.0
2016-03-07 09:30:00,85.38,85.76,85.07,85.63,97339.0,60.1432,60.4109,59.9248,60.3193,97339.0
2016-03-07 09:35:00,85.76,85.97,85.49,85.81,36296.0,60.4109,60.5588,60.2207,60.4461,36296.0
2016-03-07 09:40:00,85.78,86.07,85.63,85.89,59787.0,60.425,60.6292,60.3193,60.5024,59787.0
2016-03-07 09:45:00,85.85,86.2,85.79,86.15,75361.0,60.4743,60.7208,60.432,60.6856,75361.0
2016-03-07 09:50:00,86.15,86.18,85.66,85.66,40076.0,60.6856,60.7067,60.3404,60.3404,40076.0
2016-03-07 09:55:00,85.61,85.88,85.56,85.77,22561.0,60.3052,60.4954,60.27,60.4179,22561.0
2016-03-07 10:00:00,85.8,85.85,85.64,85.82,26057.0,60.439,60.4743,60.3263,60.4531,26057.0
2016-03-07 10:05:00,85.83,85.95,85.45,85.45,17260.0,60.4602,60.5447,60.1925,60.1925,17260.0
2016-03-07 10:10:00,85.5,85.73,85.47,85.5,18288.0,60.2277,60.3897,60.2066,60.2277,18288.0
2016-03-07 10:15:00,85.45,85.73,85.4,85.68,8422.0,60.1925,60.3897,60.1573,60.3545,8422.0
2016-03-07 10:20:00,85.68,85.85,85.39,85.81,20828.0,60.3545,60.4743,60.1502,60.4461,20828.0
2016-03-07 10:25:00,85.82,85.9,85.5,85.7,26574.0,60.4531,60.5095,60.2277,60.3686,26574.0
2016-03-07 10:30:00,85.72,85.94,85.53,85.74,32627.0,60.3827,60.5377,60.2488,60.3968,32627.0
2016-03-07 10:35:00,85.72,85.98,85.72,85.92,43620.0,60.3827,60.5658,60.3827,60.5236,43620.0
2016-03-07 10:40:00,85.94,85.98,85.7,85.82,43290.0,60.5377,60.5658,60.3686,60.4531,43290.0
2016-03-07 10:45:00,85.83,85.98,85.62,85.63,27034.0,60.4602,60.5658,60.3122,60.3193,27034.0
2016-03-07 10:50:00,85.62,85.75,85.51,85.64,15725.0,60.3122,60.4038,60.2348,60.3263,15725.0
2016-03-07 10:55:00,85.61,85.75,85.47,85.61,19047.0,60.3052,60.4038,60.2066,60.3052,19047.0
2016-03-07 11:00:00,85.59,85.79,85.5,85.54,29138.0,60.2911,60.432,60.2277,60.2559,29138.0
2016-03-07 11:05:00,85.52,85.68,85.48,85.65,18774.0,60.2418,60.3545,60.2136,60.3334,18774.0
2016-03-07 11:10:00,85.64,85.98,85.63,85.95,72602.0,60.3263,60.5658,60.3193,60.5447,72602.0
2016-03-07 11:15:00,85.95,85.95,85.63,85.7,49702.0,60.5447,60.5447,60.3193,60.3686,49702.0
2016-03-07 11:20:00,85.68,85.77,85.49,85.51,20719.0,60.3545,60.4179,60.2207,60.2348,20719.0
2016-03-07 11:25:00,85.5,85.65,85.42,85.51,31942.0,60.2277,60.3334,60.1714,60.2348,31942.0
2016-03-07 11:30:00,85.51,85.76,85.51,85.74,25635.0,60.2348,60.4109,60.2348,60.3968,25635.0
2016-03-07 11:35:00,85.75,86.18,85.71,86.18,64479.0,60.4038,60.7067,60.3756,60.7067,64479.0
2016-03-07 11:40:00,86.17,86.32,86.13,86.3,57046.0,60.6997,60.8053,60.6715,60.7912,57046.0
2016-03-07 11:45:00,86.31,86.43,86.22,86.37,19715.0,60.7983,60.8828,60.7349,60.8406,19715.0
2016-03-07 11:50:00,86.38,86.88,86.35,86.86,57494.0,60.8476,61.1998,60.8265,61.1857,57494.0
2016-03-07 11:55:00,86.88,87.14,86.78,87.12,39793.0,61.1998,61.383,61.1294,61.3689,39793.0
2016-03-07 12:00:00,87.15,87.37,87.08,87.29,53951.0,61.39,61.545,61.3407,61.4886,53951.0
2016-03-07 12:05:00,87.28,87.31,86.95,86.95,43819.0,61.4816,61.5027,61.2491,61.2491,43819.0
2016-03-07 12:10:00,86.97,87.07,86.82,86.88,44646.0,61.2632,61.3336,61.1575,61.1998,44646.0
2016-03-07 12:15:00,86.88,87.16,86.87,87.12,29074.0,61.1998,61.397,61.1928,61.3689,29074.0
2016-03-07 12:20:00,87.15,87.34,87.0,87.08,19700.0,61.39,61.5238,61.2843,61.3407,19700.0
2016-03-07 12:25:00,87.07,87.29,87.03,87.24,26010.0,61.3336,61.4886,61.3055,61.4534,26010.0
2016-03-07 12:30:00,87.22,87.25,87.03,87.1,24434.0,61.4393,61.4604,61.3055,61.3548,24434.0
2016-03-07 12:35:00,87.12,87.21,86.98,87.0,19830.0,61.3689,61.4323,61.2703,61.2843,19830.0
2016-03-07 12:40:00,87.01,87.47,87.01,87.47,19748.0,61.2914,61.6154,61.2914,61.6154,19748.0
2016-03-07 12:45:00,87.46,87.5,87.25,87.37,27914.0,61.6084,61.6365,61.4604,61.545,27914.0
2016-03-07 12:50:00,87.36,87.5,87.35,87.43,50850.0,61.5379,61.6365,61.5309,61.5872,50850.0
2016-03-07 12:55:00,87.44,87.56,87.36,87.48,27443.0,61.5943,61.6788,61.5379,61.6225,27443.0
2016-03-07 13:00:00,87.49,87.55,87.4,87.47,74016.0,61.6295,61.6718,61.5661,61.6154,74016.0
2016-03-07 13:05:00,87.47,87.7,87.39,87.69,34101.0,61.6154,61.7774,61.5591,61.7704,34101.0
2016-03-07 13:10:00,87.71,87.83,87.65,87.73,39357.0,61.7845,61.869,61.7422,61.7986,39357.0
2016-03-07 13:15:00,87.72,87.76,87.55,87.65,31595.0,61.7915,61.8197,61.6718,61.7422,31595.0
2016-03-07 13:20:00,87.67,87.67,87.5,87.57,28742.0,61.7563,61.7563,61.6365,61.6859,28742.0
2016-03-07 13:25:00,87.6,87.67,87.5,87.53,31444.0,61.707,61.7563,61.6365,61.6577,31444.0
2016-03-07 13:30:00,87.54,87.56,87.39,87.45,27417.0,61.6647,61.6788,61.5591,61.6013,27417.0
2016-03-07 13:35:00,87.46,87.46,87.21,87.21,31292.0,61.6084,61.6084,61.4323,61.4323,31292.0
2016-03-07 13:40:00,87.23,87.61,87.21,87.57,38984.0,61.4464,61.714,61.4323,61.6859,38984.0
2016-03-07 13:45:00,87.58,87.66,87.51,87.6,20361.0,61.6929,61.7493,61.6436,61.707,20361.0
2016-03-07 13:50:00,87.61,87.7,87.61,87.61,15351.0,61.714,61.7774,61.714,61.714,15351.0
2016-03-07 13:55:00,87.63,87.69,87.58,87.66,27995.0,61.7281,61.7704,61.6929,61.7493,27995.0
2016-03-07 14:00:00,87.68,87.8,87.64,87.66,36604.0,61.7633,61.8479,61.7352,61.7493,36604.0
2016-03-07 14:05:00,87.65,87.79,87.64,87.69,48648.0,61.7422,61.8408,61.7352,61.7704,48648.0
2016-03-07 14:10:00,87.69,87.79,87.65,87.74,29083.0,61.7704,61.8408,61.7422,61.8056,29083.0
2016-03-07 14:15:00,87.73,87.79,87.58,87.58,61157.0,61.7986,61.8408,61.6929,61.6929,61157.0
2016-03-07 14:20:00,87.58,87.6,87.29,87.33,26299.0,61.6929,61.707,61.4886,61.5168,26299.0
2016-03-07 14:25:00,87.31,87.34,87.1,87.18,33200.0,61.5027,61.5238,61.3548,61.4111,33200.0
2016-03-07 14:30:00,87.16,87.2,87.0,87.01,30923.0,61.397,61.4252,61.2843,61.2914,30923.0
2016-03-07 14:35:00,86.99,87.0,86.73,86.74,24945.0,61.2773,61.2843,61.0941,61.1012,24945.0
2016-03-07 14:40:00,86.73,86.85,86.72,86.76,16768.0,61.0941,61.1787,61.0871,61.1153,16768.0
2016-03-07 14:45:00,86.74,86.89,86.71,86.77,27756.0,61.1012,61.2069,61.0801,61.1223,27756.0
2016-03-07 14:50:00,86.78,86.88,86.73,86.83,24087.0,61.1294,61.1998,61.0941,61.1646,24087.0
2016-03-07 14:55:00,86.84,86.95,86.81,86.92,20372.0,61.1716,61.2491,61.1505,61.228,20372.0
2016-03-07 15:00:00,86.92,87.03,86.89,86.94,43722.0,61.228,61.3055,61.2069,61.2421,43722.0
2016-03-07 15:05:00,86.94,87.08,86.86,87.06,20492.0,61.2421,61.3407,61.1857,61.3266,20492.0
2016-03-07 15:10:00,87.05,87.1,86.93,87.09,26290.0,61.3196,61.3548,61.235,61.3477,26290.0
2016-03-07 15:15:00,87.1,87.13,87.02,87.13,28738.0,61.3548,61.3759,61.2984,61.3759,28738.0
2016-03-07 15:20:00,87.13,87.13,86.99,87.1,25728.0,61.3759,61.3759,61.2773,61.3548,25728.0
2016-03-07 15:25:00,87.11,87.17,87.0,87.1,49716.0,61.3618,61.4041,61.2843,61.3548,49716.0
2016-03-07 15:30:00,87.11,87.41,87.11,87.23,70058.0,61.3618,61.5732,61.3618,61.4464,70058.0
2016-03-07 15:35:00,87.22,87.28,87.12,87.21,41830.0,61.4393,61.4816,61.3689,61.4323,41830.0
2016-03-07 15:40:00,87.21,87.28,87.17,87.22,57845.0,61.4323,61.4816,61.4041,61.4393,57845.0
2016-03-07 15:45:00,87.22,87.25,87.06,87.07,58877.0,61.4393,61.4604,61.3266,61.3336,58877.0
2016-03-07 15:50:00,87.08,87.24,87.06,87.12,56061.0,61.3407,61.4534,61.3266,61.3689,56061.0
2016-03-07 15:55:00,87.13,87.41,87.13,87.37,142052.0,61.3759,61.5732,61.3759,61.545,142052.0
2016-03-08 09:30:00,87.0,87.5,86.8,87.4,56695.0,61.2843,61.6365,61.1435,61.5661,56695.0
2016-03-08 09:35:00,87.48,87.75,87.34,87.43,32307.0,61.6225,61.8127,61.5238,61.5872,32307.0
2016-03-08 09:40:00,87.44,87.52,87.09,87.43,25592.0,61.5943,61.6506,61.3477,61.5872,25592.0
2016-03-08 09:45:00,87.36,87.52,87.08,87.29,42169.0,61.5379,61.6506,61.3407,61.4886,42169.0
2016-03-08 09:50:00,87.28,87.31,86.89,86.93,37085.0,61.4816,61.5027,61.2069,61.235,37085.0
2016-03-08 09:55:00,86.96,86.96,86.42,86.45,38087.0,61.2562,61.2562,60.8758,60.8969,38087.0
2016-03-08 10:00:00,86.39,86.48,86.07,86.36,50947.0,60.8546,60.918,60.6292,60.8335,50947.0
2016-03-08 10:05:00,86.33,86.62,86.17,86.2,34997.0,60.8124,61.0167,60.6997,60.7208,34997.0
2016-03-08 10:10:00,86.19,86.53,86.19,86.5,34865.0,60.7138,60.9533,60.7138,60.9321,34865.0
2016-03-08 10:15:00,86.53,86.63,86.35,86.38,16861.0,60.9533,61.0237,60.8265,60.8476,16861.0
2016-03-08 10:20:00,86.37,86.7,86.37,86.51,30785.0,60.8406,61.073,60.8406,60.9392,30785.0
2016-03-08 10:25:00,86.47,86.47,86.02,86.02,18520.0,60.911,60.911,60.594,60.594,18520.0
2016-03-08 10:30:00,86.02,86.16,85.89,85.98,52240.0,60.594,60.6926,60.5024,60.5658,52240.0
2016-03-08 10:35:00,85.96,86.15,85.94,86.05,17385.0,60.5517,60.6856,60.5377,60.6151,17385.0
2016-03-08 10:40:00,86.03,86.03,85.75,85.84,48459.0,60.6011,60.6011,60.4038,60.4672,48459.0
2016-03-08 10:45:00,85.83,85.84,85.75,85.77,59806.0,60.4602,60.4672,60.4038,60.4179,59806.0
2016-03-08 10:50:00,85.75,85.78,85.55,85.56,35266.0,60.4038,60.425,60.2629,60.27,35266.0
2016-03-08 10:55:00,85.54,85.58,85.25,85.36,35280.0,60.2559,60.2841,60.0516,60.1291,35280.0
2016-03-08 11:00:00,85.39,85.99,85.36,85.99,31015.0,60.1502,60.5729,60.1291,60.5729,31015.0
2016-03-08 11:05:00,85.97,86.21,85.93,86.01,22481.0,60.5588,60.7279,60.5306,60.587,22481.0
2016-03-08 11:10:00,85.99,86.17,85.78,85.78,25523.0,60.5729,60.6997,60.425,60.425,25523.0
2016-03-08 11:15:00,85.75,86.22,85.75,86.12,31165.0,60.4038,60.7349,60.4038,60.6645,31165.0
2016-03-08 11:20:00,86.14,86.15,85.74,85.85,17634.0,60.6785,60.6856,60.3968,60.4743,17634.0
2016-03-08 11:25:00,85.86,86.18,85.86,86.1,30904.0,60.4813,60.7067,60.4813,60.6504,30904.0
2016-03-08 11:30:00,86.11,86.28,85.91,85.91,34319.0,60.6574,60.7772,60.5165,60.5165,34319.0
2016-03-08 11:35:00,85.9,86.01,85.8,85.92,25123.0,60.5095,60.587,60.439,60.5236,25123.0
2016-03-08 11:40:00,85.92,86.01,85.7,85.78,15805.0,60.5236,60.587,60.3686,60.425,15805.0
2016-03-08 11:45:00,85.76,85.88,85.55,85.57,15264.0,60.4109,60.4954,60.2629,60.277,15264.0
2016-03-08 11:50:00,85.55,85.89,85.55,85.86,32141.0,60.2629,60.5024,60.2629,60.4813,32141.0
2016-03-08 11:55:00,85.86,85.9,85.67,85.67,30042.0,60.4813,60.5095,60.3475,60.3475,30042.0
2016-03-08 12:00:00,85.68,85.87,85.64,85.79,16331.0,60.3545,60.4883,60.3263,60.432,16331.0
2016-03-08 12:05:00,85.77,86.11,85.76,86.09,16417.0,60.4179,60.6574,60.4109,60.6433,16417.0
2016-03-08 12:10:00,86.09,86.17,86.02,86.06,11397.0,60.6433,60.6997,60.594,60.6222,11397.0
2016-03-08 12:15:00,86.08,86.2,86.03,86.2,15911.0,60.6363,60.7208,60.6011,60.7208,15911.0
2016-03-08 12:20:00,86.21,86.21,86.11,86.14,14108.0,60.7279,60.7279,60.6574,60.6785,14108.0
2016-03-08 12:25:00,86.13,86.28,86.05,86.13,35811.0,60.6715,60.7772,60.6151,60.6715,35811.0
2016-03-08 12:30:00,86.14,86.22,86.1,86.13,21166.0,60.6785,60.7349,60.6504,60.6715,21166.0
2016-03-08 12:35:00,86.14,86.16,85.86,85.86,14503.0,60.6785,60.6926,60.4813,60.4813,14503.0
2016-03-08 12:40:00,85.87,85.89,85.75,85.77,10135.0,60.4883,60.5024,60.4038,60.4179,10135.0
2016-03-08 12:45:00,85.75,85.8,85.65,85.74,16766.0,60.4038,60.439,60.3334,60.3968,16766.0
2016-03-08 12:50:00,85.74,85.76,85.6,85.64,12451.0,60.3968,60.4109,60.2982,60.3263,12451.0
2016-03-08 12:55:00,85.65,85.73,85.57,85.66,13777.0,60.3334,60.3897,60.277,60.3404,13777.0
2016-03-08 13:00:00,85.66,85.68,85.53,85.58,19983.0,60.3404,60.3545,60.2488,60.2841,19983.0
2016-03-08 13:05:00,85.59,85.6,85.48,85.51,16026.0,60.2911,60.2982,60.2136,60.2348,16026.0
2016-03-08 13:10:00,85.51,85.52,85.29,85.32,16353.0,60.2348,60.2418,60.0798,60.1009,16353.0
2016-03-08 13:15:00,85.29,85.5,85.29,85.39,14719.0,60.0798,60.2277,60.0798,60.1502,14719.0
2016-03-08 13:20:00,85.41,85.72,85.37,85.69,37448.0,60.1643,60.3827,60.1361,60.3616,37448.0
2016-03-08 13:25:00,85.72,85.77,85.55,85.58,28642.0,60.3827,60.4179,60.2629,60.2841,28642.0
2016-03-08 13:30:00,85.55,85.77,85.55,85.72,18930.0,60.2629,60.4179,60.2629,60.3827,18930.0
2016-03-08 13:35:00,85.73,86.0,85.72,85.98,8746.0,60.3897,60.5799,60.3827,60.5658,8746.0
2016-03-08 13:40:00,85.98,86.02,85.83,85.83,9634.0,60.5658,60.594,60.4602,60.4602,9634.0
2016-03-08 13:45:00,85.84,85.98,85.82,85.91,12682.0,60.4672,60.5658,60.4531,60.5165,12682.0
2016-03-08 13:50:00,85.91,85.94,85.82,85.89,9138.0,60.5165,60.5377,60.4531,60.5024,9138.0
2016-03-08 13:55:00,85.9,85.94,85.77,85.79,13394.0,60.5095,60.5377,60.4179,60.432,13394.0
2016-03-08 14:00:00,85.77,85.92,85.67,85.92,30156.0,60.4179,60.5236,60.3475,60.5236,30156.0
2016-03-08 14:05:00,85.93,86.02,85.88,85.98,14138.0,60.5306,60.594,60.4954,60.5658,14138.0
2016-03-08 14:10:00,85.98,86.04,85.87,85.99,11825.0,60.5658,60.6081,60.4883,60.5729,11825.0
2016-03-08 14:15:00,86.02,86.09,85.92,86.08,18575.0,60.594,60.6433,60.5236,60.6363,18575.0
2016-03-08 14:20:00,86.08,86.16,85.9,85.9,21725.0,60.6363,60.6926,60.5095,60.5095,21725.0
2016-03-08 14:25:00,85.91,85.96,85.76,85.79,11657.0,60.5165,60.5517,60.4109,60.432,11657.0
2016-03-08 14:30:00,85.78,85.79,85.64,85.79,16489.0,60.425,60.432,60.3263,60.432,16489.0
2016-03-08 14:35:00,85.8,85.87,85.72,85.77,17661.0,60.439,60.4883,60.3827,60.4179,17661.0
2016-03-08 14:40:00,85.75,85.82,85.68,85.8,20567.0,60.4038,60.4531,60.3545,60.439,20567.0
2016-03-08 14:45:00,85.81,85.82,85.73,85.73,19191.0,60.4461,60.4531,60.3897,60.3897,19191.0
2016-03-08 14:50:00,85.69,85.71,85.35,85.41,17087.0,60.3616,60.3756,60.1221,60.1643,17087.0
2016-03-08 14:55:00,85.41,85.6,85.41,85.52,30420.0,60.1643,60.2982,60.1643,60.2418,30420.0
2016-03-08 15:00:00,85.51,85.62,85.37,85.4,21065.0,60.2348,60.3122,60.1361,60.1573,21065.0
2016-03-08 15:05:00,85.39,85.4,85.31,85.33,19719.0,60.1502,60.1573,60.0939,60.108,19719.0
2016-03-08 15:10:00,85.34,85.53,85.29,85.37,17089.0,60.115,60.2488,60.0798,60.1361,17089.0
2016-03-08 15:15:00,85.38,85.42,85.11,85.13,32690.0,60.1432,60.1714,59.953,59.9671,32690.0
2016-03-08 15:20:00,85.13,85.25,85.01,85.25,38728.0,59.9671,60.0516,59.8825,60.0516,38728.0
2016-03-08 15:25:00,85.26,85.26,85.03,85.03,23045.0,60.0587,60.0587,59.8966,59.8966,23045.0
2016-03-08 15:30:00,85.03,85.15,84.94,84.98,55965.0,59.8966,59.9812,59.8332,59.8614,55965.0
2016-03-08 15:35:00,84.97,85.05,84.87,84.87,30773.0,59.8544,59.9107,59.7839,59.7839,30773.0
2016-03-08 15:40:00,84.86,85.07,84.85,84.99,58995.0,59.7769,59.9248,59.7698,59.8685,58995.0
2016-03-08 15:45:00,84.98,85.09,84.85,85.01,72424.0,59.8614,59.9389,59.7698,59.8825,72424.0
2016-03-08 15:50:00,85.0,85.01,84.8,84.83,78435.0,59.8755,59.8825,59.7346,59.7558,78435.0
2016-03-08 15:55:00,84.85,84.95,84.75,84.8,231431.0,59.7698,59.8403,59.6994,59.7346,231431.0
2016-03-09 09:30:00,85.52,86.03,85.52,85.86,64758.0,60.2418,60.6011,60.2418,60.4813,64758.0
2016-03-09 09:35:00,85.81,85.92,85.52,85.66,41393.0,60.4461,60.5236,60.2418,60.3404,41393.0
2016-03-09 09:40:00,85.78,85.93,85.41,85.55,69923.0,60.425,60.5306,60.1643,60.2629,69923.0
2016-03-09 09:45:00,85.55,85.62,85.2,85.32,40497.0,60.2629,60.3122,60.0164,60.1009,40497.0
2016-03-09 09:50:00,85.34,85.7,85.25,85.67,20307.0,60.115,60.3686,60.0516,60.3475,20307.0
2016-03-09 09:55:00,85.7,86.02,85.68,86.02,25438.0,60.3686,60.594,60.3545,60.594,25438.0
2016-03-09 10:00:00,85.99,86.23,85.89,86.13,49385.0,60.5729,60.7419,60.5024,60.6715,49385.0
2016-03-09 10:05:00,86.08,86.2,85.78,85.82,35712.0,60.6363,60.7208,60.425,60.4531,35712.0
2016-03-09 10:10:00,85.79,86.05,85.73,85.99,24636.0,60.432,60.6151,60.3897,60.5729,24636.0
2016-03-09 10:15:00,86.02,86.21,86.01,86.17,19881.0,60.594,60.7279,60.587,60.6997,19881.0
2016-03-09 10:20:00,86.19,86.25,85.79,85.9,69393.0,60.7138,60.756,60.432,60.5095,69393.0
2016-03-09 10:25:00,85.91,86.11,85.72,86.11,32988.0,60.5165,60.6574,60.3827,60.6574,32988.0
2016-03-09 10:30:00,86.13,86.85,86.1,86.85,58221.0,60.6715,61.1787,60.6504,61.1787,58221.0
2016-03-09 10:35:00,86.88,87.23,86.66,86.96,77209.0,61.1998,61.4464,61.0448,61.2562,77209.0
2016-03-09 10:40:00,86.95,87.04,86.71,86.76,58091.0,61.2491,61.3125,61.0801,61.1153,58091.0
2016-03-09 10:45:00,86.77,86.88,86.66,86.7,31755.0,61.1223,61.1998,61.0448,61.073,31755.0
2016-03-09 10:50:00,86.67,86.76,86.0,86.08,83821.0,61.0519,61.1153,60.5799,60.6363,83821.0
2016-03-09 10:55:00,86.0,86.24,85.91,86.24,35658.0,60.5799,60.749,60.5165,60.749,35658.0
2016-03-09 11:00:00,86.18,86.46,86.17,86.23,28272.0,60.7067,60.904,60.6997,60.7419,28272.0
2016-03-09 11:05:00,86.24,86.4,86.17,86.36,18914.0,60.749,60.8617,60.6997,60.8335,18914.0
2016-03-09 11:10:00,86.38,86.5,86.29,86.31,29100.0,60.8476,60.9321,60.7842,60.7983,29100.0
2016-03-09 11:15:00,86.33,86.47,86.18,86.3,25004.0,60.8124,60.911,60.7067,60.7912,25004.0
2016-03-09 11:20:00,86.32,86.5,86.24,86.47,17930.0,60.8053,60.9321,60.749,60.911,17930.0
2016-03-09 11:25:00,86.52,86.74,86.5,86.65,20638.0,60.9462,61.1012,60.9321,61.0378,20638.0
2016-03-09 11:30:00,86.68,86.86,86.66,86.75,20787.0,61.0589,61.1857,61.0448,61.1082,20787.0
2016-03-09 11:35:00,86.76,86.81,86.59,86.62,18235.0,61.1153,61.1505,60.9955,61.0167,18235.0
2016-03-09 11:40:00,86.62,86.64,86.5,86.64,22293.0,61.0167,61.0308,60.9321,61.0308,22293.0
2016-03-09 11:45:00,86.64,86.78,86.55,86.7,18500.0,61.0308,61.1294,60.9674,61.073,18500.0
2016-03-09 11:50:00,86.72,86.9,86.67,86.89,21952.0,61.0871,61.2139,61.0519,61.2069,21952.0
2016-03-09 11:55:00,86.9,86.95,86.84,86.88,20950.0,61.2139,61.2491,61.1716,61.1998,20950.0
2016-03-09 12:00:00,86.88,86.89,86.45,86.5,82420.0,61.1998,61.2069,60.8969,60.9321,82420.0
2016-03-09 12:05:00,86.52,86.53,86.32,86.33,12959.0,60.9462,60.9533,60.8053,60.8124,12959.0
2016-03-09 12:10:00,86.35,86.46,86.35,86.46,10700.0,60.8265,60.904,60.8265,60.904,10700.0
2016-03-09 12:15:00,86.44,86.45,86.25,86.31,13114.0,60.8899,60.8969,60.756,60.7983,13114.0
2016-03-09 12:20:00,86.31,86.35,86.22,86.31,14323.0,60.7983,60.8265,60.7349,60.7983,14323.0
2016-03-09 12:25:00,86.32,86.44,86.32,86.36,13905.0,60.8053,60.8899,60.8053,60.8335,13905.0
2016-03-09 12:30:00,86.38,86.51,86.37,86.46,14550.0,60.8476,60.9392,60.8406,60.904,14550.0
2016-03-09 12:35:00,86.44,86.44,86.19,86.27,9987.0,60.8899,60.8899,60.7138,60.7701,9987.0
2016-03-09 12:40:00,86.27,86.3,86.09,86.1,13809.0,60.7701,60.7912,60.6433,60.6504,13809.0
2016-03-09 12:45:00,86.12,86.15,85.95,86.02,12058.0,60.6645,60.6856,60.5447,60.594,12058.0
2016-03-09 12:50:00,86.0,86.18,86.0,86.02,10655.0,60.5799,60.7067,60.5799,60.594,10655.0
2016-03-09 12:55:00,86.02,86.1,85.96,86.01,21515.0,60.594,60.6504,60.5517,60.587,21515.0
2016-03-09 13:00:00,86.04,86.1,85.97,86.03,16556.0,60.6081,60.6504,60.5588,60.6011,16556.0
2016-03-09 13:05:00,86.03,86.04,85.79,85.82,17531.0,60.6011,60.6081,60.432,60.4531,17531.0
2016-03-09 13:10:00,85.81,85.99,85.8,85.97,11499.0,60.4461,60.5729,60.439,60.5588,11499.0
2016-03-09 13:15:00,85.95,85.98,85.67,85.74,25287.0,60.5447,60.5658,60.3475,60.3968,25287.0
2016-03-09 13:20:00,85.73,85.73,85.63,85.65,15588.0,60.3897,60.3897,60.3193,60.3334,15588.0
2016-03-09 13:25:00,85.65,85.69,85.58,85.67,16278.0,60.3334,60.3616,60.2841,60.3475,16278.0
2016-03-09 13:30:00,85.67,85.74,85.65,85.67,22200.0,60.3475,60.3968,60.3334,60.3475,22200.0
2016-03-09 13:35:00,85.68,85.73,85.67,85.71,25138.0,60.3545,60.3897,60.3475,60.3756,25138.0
2016-03-09 13:40:00,85.7,85.79,85.68,85.73,28434.0,60.3686,60.432,60.3545,60.3897,28434.0
2016-03-09 13:45:00,85.72,86.06,85.7,86.05,48791.0,60.3827,60.6222,60.3686,60.6151,48791.0
2016-03-09 13:50:00,86.07,86.21,86.07,86.19,14461.0,60.6292,60.7279,60.6292,60.7138,14461.0
2016-03-09 13:55:00,86.19,86.38,86.17,86.33,18245.0,60.7138,60.8476,60.6997,60.8124,18245.0
2016-03-09 14:00:00,86.34,86.39,86.27,86.37,16247.0,60.8194,60.8546,60.7701,60.8406,16247.0
2016-03-09 14:05:00,86.38,86.38,86.26,86.29,24429.0,60.8476,60.8476,60.7631,60.7842,24429.0
2016-03-09 14:10:00,86.29,86.43,86.29,86.32,16361.0,60.7842,60.8828,60.7842,60.8053,16361.0
2016-03-09 14:15:00,86.34,86.39,86.31,86.38,20106.0,60.8194,60.8546,60.7983,60.8476,20106.0
2016-03-09 14:20:00,86.37,86.37,86.19,86.23,14866.0,60.8406,60.8406,60.7138,60.7419,14866.0
2016-03-09 14:25:00,86.26,86.42,86.25,86.37,15842.0,60.7631,60.8758,60.756,60.8406,15842.0
2016-03-09 14:30:00,86.37,86.4,86.24,86.3,24831.0,60.8406,60.8617,60.749,60.7912,24831.0
2016-03-09 14:35:00,86.3,86.34,86.25,86.32,17727.0,60.7912,60.8194,60.756,60.8053,17727.0
2016-03-09 14:40:00,86.31,86.51,86.31,86.51,17404.0,60.7983,60.9392,60.7983,60.9392,17404.0
2016-03-09 14:45:00,86.51,86.51,86.35,86.37,12405.0,60.9392,60.9392,60.8265,60.8406,12405.0
2016-03-09 14:50:00,86.36,86.4,86.24,86.27,19612.0,60.8335,60.8617,60.749,60.7701,19612.0
2016-03-09 14:55:00,86.26,86.37,86.26,86.34,22744.0,60.7631,60.8406,60.7631,60.8194,22744.0
2016-03-09 15:00:00,86.34,86.42,86.26,86.42,27162.0,60.8194,60.8758,60.7631,60.8758,27162.0
2016-03-09 15:05:00,86.42,86.47,86.24,86.25,27769.0,60.8758,60.911,60.749,60.756,27769.0
2016-03-09 15:10:00,86.25,86.27,86.06,86.1,15972.0,60.756,60.7701,60.6222,60.6504,15972.0
2016-03-09 15:15:00,86.1,86.23,86.09,86.16,23886.0,60.6504,60.7419,60.6433,60.6926,23886.0
2016-03-09 15:20:00,86.16,86.25,86.16,86.24,15597.0,60.6926,60.756,60.6926,60.749,15597.0
2016-03-09 15:25:00,86.24,86.28,86.19,86.22,19629.0,60.749,60.7772,60.7138,60.7349,19629.0
2016-03-09 15:30:00,86.21,86.35,86.18,86.33,31086.0,60.7279,60.8265,60.7067,60.8124,31086.0
2016-03-09 15:35:00,86.31,86.31,86.17,86.2,31877.0,60.7983,60.7983,60.6997,60.7208,31877.0
2016-03-09 15:40:00,86.2,86.25,86.11,86.18,45112.0,60.7208,60.756,60.6574,60.7067,45112.0
2016-03-09 15:45:00,86.18,86.18,85.94,85.96,33707.0,60.7067,60.7067,60.5377,60.5517,33707.0
2016-03-09 15:50:00,85.96,86.06,85.95,85.99,50123.0,60.5517,60.6222,60.5447,60.5729,50123.0
2016-03-09 15:55:00,86.0,86.08,85.89,86.06,116363.0,60.5799,60.6363,60.5024,60.6222,116363.0
2016-03-10 09:30:00,86.07,86.07,85.51,85.75,61942.0,60.6292,60.6292,60.2348,60.4038,61942.0
2016-03-10 09:35:00,85.75,85.9,85.0,85.53,42164.0,60.4038,60.5095,59.8755,60.2488,42164.0
2016-03-10 09:40:00,85.46,85.54,85.12,85.4,14555.0,60.1995,60.2559,59.96,60.1573,14555.0
2016-03-10 09:45:00,85.3,85.63,84.83,85.32,38124.0,60.0868,60.3193,59.7558,60.1009,38124.0
2016-03-10 09:50:00,85.35,85.43,85.06,85.28,26878.0,60.1221,60.1784,59.9178,60.0727,26878.0
2016-03-10 09:55:00,85.27,85.64,85.16,85.44,27094.0,60.0657,60.3263,59.9882,60.1854,27094.0
2016-03-10 10:00:00,85.48,85.62,85.23,85.24,16881.0,60.2136,60.3122,60.0375,60.0446,16881.0
2016-03-10 10:05:00,85.23,85.3,85.03,85.15,40959.0,60.0375,60.0868,59.8966,59.9812,40959.0
2016-03-10 10:10:00,85.19,85.19,84.99,85.15,27449.0,60.0093,60.0093,59.8685,59.9812,27449.0
2016-03-10 10:15:00,85.16,85.22,84.9,84.9,28390.0,59.9882,60.0305,59.8051,59.8051,28390.0
2016-03-10 10:20:00,84.91,85.05,84.81,84.92,37631.0,59.8121,59.9107,59.7417,59.8192,37631.0
2016-03-10 10:25:00,84.88,84.96,84.78,84.78,24188.0,59.791,59.8473,59.7205,59.7205,24188.0
2016-03-10 10:30:00,84.78,84.79,84.43,84.56,39370.0,59.7205,59.7276,59.474,59.5656,39370.0
2016-03-10 10:35:00,84.53,84.72,84.26,84.68,35080.0,59.5444,59.6783,59.3542,59.6501,35080.0
2016-03-10 10:40:00,84.67,84.88,84.6,84.81,25841.0,59.643,59.791,59.5937,59.7417,25841.0
2016-03-10 10:45:00,84.8,84.8,84.46,84.52,24900.0,59.7346,59.7346,59.4951,59.5374,24900.0
2016-03-10 10:50:00,84.49,84.75,84.48,84.67,21214.0,59.5163,59.6994,59.5092,59.643,21214.0
2016-03-10 10:55:00,84.62,84.71,84.42,84.45,22899.0,59.6078,59.6712,59.4669,59.4881,22899.0
2016-03-10 11:00:00,84.49,84.52,84.36,84.51,16712.0,59.5163,59.5374,59.4247,59.5303,16712.0
2016-03-10 11:05:00,84.52,84.72,84.48,84.68,20594.0,59.5374,59.6783,59.5092,59.6501,20594.0
2016-03-10 11:10:00,84.71,84.76,84.52,84.62,46497.0,59.6712,59.7064,59.5374,59.6078,46497.0
2016-03-10 11:15:00,84.63,84.71,84.54,84.58,18237.0,59.6149,59.6712,59.5515,59.5796,18237.0
2016-03-10 11:20:00,84.56,84.6,84.36,84.44,27846.0,59.5656,59.5937,59.4247,59.481,27846.0
2016-03-10 11:25:00,84.41,84.43,84.12,84.42,21500.0,59.4599,59.474,59.2556,59.4669,21500.0
2016-03-10 11:30:00,84.44,84.48,84.28,84.38,16016.0,59.481,59.5092,59.3683,59.4388,16016.0
2016-03-10 11:35:00,84.36,84.46,84.28,84.31,21813.0,59.4247,59.4951,59.3683,59.3895,21813.0
2016-03-10 11:40:00,84.33,84.47,84.29,84.33,35002.0,59.4035,59.5022,59.3754,59.4035,35002.0
2016-03-10 11:45:00,84.31,84.61,84.27,84.6,28634.0,59.3895,59.6008,59.3613,59.5937,28634.0
2016-03-10 11:50:00,84.62,84.67,84.51,84.56,17358.0,59.6078,59.643,59.5303,59.5656,17358.0
2016-03-10 11:55:00,84.58,84.7,84.58,84.65,33433.0,59.5796,59.6642,59.5796,59.629,33433.0
2016-03-10 12:00:00,84.64,84.93,84.64,84.85,14783.0,59.6219,59.8262,59.6219,59.7698,14783.0
2016-03-10 12:05:00,84.8,84.85,84.67,84.72,12218.0,59.7346,59.7698,59.643,59.6783,12218.0
2016-03-10 12:10:00,84.73,84.73,84.6,84.64,16319.0,59.6853,59.6853,59.5937,59.6219,16319.0
2016-03-10 12:15:00,84.64,84.65,84.51,84.56,15554.0,59.6219,59.629,59.5303,59.5656,15554.0
2016-03-10 12:20:00,84.57,84.6,84.43,84.45,18192.0,59.5726,59.5937,59.474,59.4881,18192.0
2016-03-10 12:25:00,84.42,84.6,84.42,84.56,14417.0,59.4669,59.5937,59.4669,59.5656,14417.0
2016-03-10 12:30:00,84.58,84.6,84.47,84.5,19721.0,59.5796,59.5937,59.5022,59.5233,19721.0
2016-03-10 12:35:00,84.5,84.5,84.31,84.34,13783.0,59.5233,59.5233,59.3895,59.4106,13783.0
2016-03-10 12:40:00,84.34,84.38,84.17,84.2,18464.0,59.4106,59.4388,59.2908,59.312,18464.0
2016-03-10 12:45:00,84.19,84.33,84.14,84.19,14139.0,59.3049,59.4035,59.2697,59.3049,14139.0
2016-03-10 12:50:00,84.22,84.35,84.19,84.23,12109.0,59.3261,59.4176,59.3049,59.3331,12109.0
2016-03-10 12:55:00,84.21,84.34,84.19,84.26,18704.0,59.319,59.4106,59.3049,59.3542,18704.0
2016-03-10 13:00:00,84.25,84.38,84.25,84.36,17299.0,59.3472,59.4388,59.3472,59.4247,17299.0
2016-03-10 13:05:00,84.35,84.49,84.32,84.32,12964.0,59.4176,59.5163,59.3965,59.3965,12964.0
2016-03-10 13:10:00,84.31,84.35,84.16,84.29,14618.0,59.3895,59.4176,59.2838,59.3754,14618.0
2016-03-10 13:15:00,84.31,84.52,84.28,84.52,11486.0,59.3895,59.5374,59.3683,59.5374,11486.0
2016-03-10 13:20:00,84.52,84.57,84.48,84.48,11101.0,59.5374,59.5726,59.5092,59.5092,11101.0
2016-03-10 13:25:00,84.5,84.76,84.46,84.72,13095.0,59.5233,59.7064,59.4951,59.6783,13095.0
2016-03-10 13:30:00,84.73,84.85,84.71,84.79,11460.0,59.6853,59.7698,59.6712,59.7276,11460.0
2016-03-10 13:35:00,84.82,84.9,84.77,84.9,16334.0,59.7487,59.8051,59.7135,59.8051,16334.0
2016-03-10 13:40:00,84.88,84.89,84.72,84.74,13722.0,59.791,59.798,59.6783,59.6924,13722.0
2016-03-10 13:45:00,84.75,84.83,84.72,84.76,11948.0,59.6994,59.7558,59.6783,59.7064,11948.0
2016-03-10 13:50:00,84.77,85.03,84.77,84.99,22009.0,59.7135,59.8966,59.7135,59.8685,22009.0
2016-03-10 13:55:00,85.0,85.09,84.93,84.97,19712.0,59.8755,59.9389,59.8262,59.8544,19712.0
2016-03-10 14:00:00,84.98,85.07,84.93,85.03,14460.0,59.8614,59.9248,59.8262,59.8966,14460.0
2016-03-10 14:05:00,85.04,85.08,84.75,84.77,18969.0,59.9037,59.9319,59.6994,59.7135,18969.0
2016-03-10 14:10:00,84.77,84.77,84.62,84.68,12021.0,59.7135,59.7135,59.6078,59.6501,12021.0
2016-03-10 14:15:00,84.65,84.7,84.58,84.69,35728.0,59.629,59.6642,59.5796,59.6571,35728.0
2016-03-10 14:20:00,84.69,84.91,84.68,84.89,15498.0,59.6571,59.8121,59.6501,59.798,15498.0
2016-03-10 14:25:00,84.9,84.91,84.77,84.77,16670.0,59.8051,59.8121,59.7135,59.7135,16670.0
2016-03-10 14:30:00,84.79,84.87,84.71,84.79,15608.0,59.7276,59.7839,59.6712,59.7276,15608.0
2016-03-10 14:35:00,84.8,84.84,84.67,84.69,13240.0,59.7346,59.7628,59.643,59.6571,13240.0
2016-03-10 14:40:00,84.7,84.92,84.68,84.88,20075.0,59.6642,59.8192,59.6501,59.791,20075.0
2016-03-10 14:45:00,84.88,84.94,84.85,84.91,31410.0,59.791,59.8332,59.7698,59.8121,31410.0
2016-03-10 14:50:00,84.89,84.98,84.76,84.77,19502.0,59.798,59.8614,59.7064,59.7135,19502.0
2016-03-10 14:55:00,84.76,84.93,84.76,84.91,18134.0,59.7064,59.8262,59.7064,59.8121,18134.0
2016-03-10 15:00:00,84.91,85.03,84.87,84.96,20242.0,59.8121,59.8966,59.7839,59.8473,20242.0
2016-03-10 15:05:00,84.94,85.14,84.88,85.13,25815.0,59.8332,59.9741,59.791,59.9671,25815.0
2016-03-10 15:10:00,85.12,85.27,85.06,85.25,25394.0,59.96,60.0657,59.9178,60.0516,25394.0
2016-03-10 15:15:00,85.26,85.46,85.25,85.37,18834.0,60.0587,60.1995,60.0516,60.1361,18834.0
2016-03-10 15:20:00,85.39,85.39,85.18,85.26,21635.0,60.1502,60.1502,60.0023,60.0587,21635.0
2016-03-10 15:25:00,85.24,85.71,85.24,85.58,24324.0,60.0446,60.3756,60.0446,60.2841,24324.0
2016-03-10 15:30:00,85.61,85.64,85.47,85.52,30274.0,60.3052,60.3263,60.2066,60.2418,30274.0
2016-03-10 15:35:00,85.5,85.56,85.29,85.29,30058.0,60.2277,60.27,60.0798,60.0798,30058.0
2016-03-10 15:40:00,85.3,85.38,85.24,85.3,33050.0,60.0868,60.1432,60.0446,60.0868,33050.0
2016-03-10 15:45:00,85.29,85.3,85.14,85.16,40656.0,60.0798,60.0868,59.9741,59.9882,40656.0
2016-03-10 15:50:00,85.15,85.26,85.13,85.21,35822.0,59.9812,60.0587,59.9671,60.0234,35822.0
2016-03-10 15:55:00,85.23,85.42,85.14,85.4,80670.0,60.0375,60.1714,59.9741,60.1573,80670.0
2016-03-11 09:30:00,86.25,86.73,86.15,86.73,34056.0,60.756,61.0941,60.6856,61.0941,34056.0
2016-03-11 09:35:00,86.63,86.65,86.04,86.21,17398.0,61.0237,61.0378,60.6081,60.7279,17398.0
2016-03-11 09:40:00,86.18,86.24,85.68,86.14,25912.0,60.7067,60.749,60.3545,60.6785,25912.0
2016-03-11 09:45:00,86.07,86.08,85.72,85.95,25808.0,60.6292,60.6363,60.3827,60.5447,25808.0
2016-03-11 09:50:00,85.91,86.1,85.86,85.97,21472.0,60.5165,60.6504,60.4813,60.5588,21472.0
2016-03-11 09:55:00,85.92,86.03,85.72,85.73,15990.0,60.5236,60.6011,60.3827,60.3897,15990.0
2016-03-11 10:00:00,85.77,85.9,85.67,85.71,46737.0,60.4179,60.5095,60.3475,60.3756,46737.0
2016-03-11 10:05:00,85.72,85.72,85.4,85.43,22584.0,60.3827,60.3827,60.1573,60.1784,22584.0
2016-03-11 10:10:00,85.44,85.61,85.32,85.44,29051.0,60.1854,60.3052,60.1009,60.1854,29051.0
2016-03-11 10:15:00,85.45,85.45,85.3,85.34,26839.0,60.1925,60.1925,60.0868,60.115,26839.0
2016-03-11 10:20:00,85.33,85.33,85.16,85.17,23019.0,60.108,60.108,59.9882,59.9953,23019.0
2016-03-11 10:25:00,85.18,85.27,85.11,85.22,23058.0,60.0023,60.0657,59.953,60.0305,23058.0
2016-03-11 10:30:00,85.24,85.55,85.2,85.49,26182.0,60.0446,60.2629,60.0164,60.2207,26182.0
2016-03-11 10:35:00,85.52,85.55,85.42,85.44,20437.0,60.2418,60.2629,60.1714,60.1854,20437.0
2016-03-11 10:40:00,85.42,85.61,85.42,85.54,20264.0,60.1714,60.3052,60.1714,60.2559,20264.0
2016-03-11 10:45:00,85.52,85.63,85.46,85.52,18279.0,60.2418,60.3193,60.1995,60.2418,18279.0
2016-03-11 10:50:00,85.53,85.56,85.4,85.53,17040.0,60.2488,60.27,60.1573,60.2488,17040.0
2016-03-11 10:55:00,85.55,85.57,85.38,85.5,37078.0,60.2629,60.277,60.1432,60.2277,37078.0
2016-03-11 11:00:00,85.49,85.79,85.48,85.68,51718.0,60.2207,60.432,60.2136,60.3545,51718.0
2016-03-11 11:05:00,85.67,85.93,85.61,85.93,15987.0,60.3475,60.5306,60.3052,60.5306,15987.0
2016-03-11 11:10:00,85.95,85.96,85.85,85.94,9853.0,60.5447,60.5517,60.4743,60.5377,9853.0
2016-03-11 11:15:00,85.9,86.03,85.89,85.99,12656.0,60.5095,60.6011,60.5024,60.5729,12656.0
2016-03-11 11:20:00,86.01,86.08,85.89,85.96,18001.0,60.587,60.6363,60.5024,60.5517,18001.0
2016-03-11 11:25:00,85.97,86.13,85.94,86.08,13829.0,60.5588,60.6715,60.5377,60.6363,13829.0
2016-03-11 11:30:00,86.09,86.1,85.79,85.89,12716.0,60.6433,60.6504,60.432,60.5024,12716.0
2016-03-11 11:35:00,85.9,85.97,85.83,85.94,9045.0,60.5095,60.5588,60.4602,60.5377,9045.0
2016-03-11 11:40:00,85.94,85.97,85.83,85.84,22608.0,60.5377,60.5588,60.4602,60.4672,22608.0
2016-03-11 11:45:00,85.87,85.91,85.76,85.79,30603.0,60.4883,60.5165,60.4109,60.432,30603.0
2016-03-11 11:50:00,85.79,85.95,85.79,85.92,15320.0,60.432,60.5447,60.432,60.5236,15320.0
2016-03-11 11:55:00,85.94,86.04,85.93,86.0,16510.0,60.5377,60.6081,60.5306,60.5799,16510.0
2016-03-11 12:00:00,86.02,86.11,85.98,86.11,12306.0,60.594,60.6574,60.5658,60.6574,12306.0
2016-03-11 12:05:00,86.16,86.26,86.12,86.22,18999.0,60.6926,60.7631,60.6645,60.7349,18999.0
2016-03-11 12:10:00,86.23,86.28,86.22,86.28,5260.0,60.7419,60.7772,60.7349,60.7772,5260.0
2016-03-11 12:15:00,86.27,86.4,86.26,86.4,15147.0,60.7701,60.8617,60.7631,60.8617,15147.0
2016-03-11 12:20:00,86.39,86.47,86.38,86.45,10473.0,60.8546,60.911,60.8476,60.8969,10473.0
2016-03-11 12:25:00,86.45,86.46,86.35,86.36,12704.0,60.8969,60.904,60.8265,60.8335,12704.0
2016-03-11 12:30:00,86.34,86.52,86.34,86.46,15561.0,60.8194,60.9462,60.8194,60.904,15561.0
2016-03-11 12:35:00,86.44,86.5,86.4,86.5,29901.0,60.8899,60.9321,60.8617,60.9321,29901.0
2016-03-11 12:40:00,86.53,86.57,86.43,86.47,23894.0,60.9533,60.9814,60.8828,60.911,23894.0
2016-03-11 12:45:00,86.45,86.46,86.38,86.44,13759.0,60.8969,60.904,60.8476,60.8899,13759.0
2016-03-11 12:50:00,86.45,86.49,86.39,86.4,13412.0,60.8969,60.9251,60.8546,60.8617,13412.0
2016-03-11 12:55:00,86.4,86.43,86.31,86.32,9836.0,60.8617,60.8828,60.7983,60.8053,9836.0
2016-03-11 13:00:00,86.33,86.35,86.13,86.2,14880.0,60.8124,60.8265,60.6715,60.7208,14880.0
2016-03-11 13:05:00,86.2,86.2,86.06,86.17,10720.0,60.7208,60.7208,60.6222,60.6997,10720.0
2016-03-11 13:10:00,86.16,86.29,86.15,86.22,9872.0,60.6926,60.7842,60.6856,60.7349,9872.0
2016-03-11 13:15:00,86.2,86.29,86.17,86.21,14875.0,60.7208,60.7842,60.6997,60.7279,14875.0
2016-03-11 13:20:00,86.21,86.27,86.16,86.27,10247.0,60.7279,60.7701,60.6926,60.7701,10247.0
2016-03-11 13:25:00,86.28,86.3,86.24,86.28,6838.0,60.7772,60.7912,60.749,60.7772,6838.0
2016-03-11 13:30:00,86.28,86.31,86.24,86.3,13385.0,60.7772,60.7983,60.749,60.7912,13385.0
2016-03-11 13:35:00,86.3,86.31,86.22,86.25,13244.0,60.7912,60.7983,60.7349,60.756,13244.0
2016-03-11 13:40:00,86.22,86.26,86.16,86.21,10342.0,60.7349,60.7631,60.6926,60.7279,10342.0
2016-03-11 13:45:00,86.2,86.2,86.04,86.18,19926.0,60.7208,60.7208,60.6081,60.7067,19926.0
2016-03-11 13:50:00,86.18,86.25,86.08,86.22,11313.0,60.7067,60.756,60.6363,60.7349,11313.0
2016-03-11 13:55:00,86.23,86.4,86.23,86.32,13391.0,60.7419,60.8617,60.7419,60.8053,13391.0
2016-03-11 14:00:00,86.34,86.42,86.34,86.41,6685.0,60.8194,60.8758,60.8194,60.8687,6685.0
2016-03-11 14:05:00,86.42,86.49,86.36,86.37,10053.0,60.8758,60.9251,60.8335,60.8406,10053.0
2016-03-11 14:10:00,86.37,86.47,86.35,86.35,9449.0,60.8406,60.911,60.8265,60.8265,9449.0
2016-03-11 14:15:00,86.33,86.35,86.3,86.32,11453.0,60.8124,60.8265,60.7912,60.8053,11453.0
2016-03-11 14:20:00,86.32,86.38,86.26,86.28,9753.0,60.8053,60.8476,60.7631,60.7772,9753.0
2016-03-11 14:25:00,86.28,86.29,86.08,86.18,13008.0,60.7772,60.7842,60.6363,60.7067,13008.0
2016-03-11 14:30:00,86.15,86.15,86.07,86.09,13477.0,60.6856,60.6856,60.6292,60.6433,13477.0
2016-03-11 14:35:00,86.1,86.15,86.05,86.07,17411.0,60.6504,60.6856,60.6151,60.6292,17411.0
2016-03-11 14:40:00,86.06,86.11,85.99,86.1,10784.0,60.6222,60.6574,60.5729,60.6504,10784.0
2016-03-11 14:45:00,86.09,86.31,86.09,86.21,12367.0,60.6433,60.7983,60.6433,60.7279,12367.0
2016-03-11 14:50:00,86.21,86.22,86.15,86.2,11720.0,60.7279,60.7349,60.6856,60.7208,11720.0
2016-03-11 14:55:00,86.19,86.34,86.16,86.34,11369.0,60.7138,60.8194,60.6926,60.8194,11369.0
2016-03-11 15:00:00,86.34,86.46,86.33,86.46,18626.0,60.8194,60.904,60.8124,60.904,18626.0
2016-03-11 15:05:00,86.46,86.6,86.46,86.6,20431.0,60.904,61.0026,60.904,61.0026,20431.0
2016-03-11 15:10:00,86.6,86.6,86.29,86.36,74628.0,61.0026,61.0026,60.7842,60.8335,74628.0
2016-03-11 15:15:00,86.37,86.5,86.35,86.45,14433.0,60.8406,60.9321,60.8265,60.8969,14433.0
2016-03-11 15:20:00,86.45,86.56,86.44,86.52,25030.0,60.8969,60.9744,60.8899,60.9462,25030.0
2016-03-11 15:25:00,86.52,86.56,86.46,86.52,26557.0,60.9462,60.9744,60.904,60.9462,26557.0
2016-03-11 15:30:00,86.52,86.58,86.48,86.52,25074.0,60.9462,60.9885,60.918,60.9462,25074.0
2016-03-11 15:35:00,86.52,86.54,86.37,86.41,23145.0,60.9462,60.9603,60.8406,60.8687,23145.0
2016-03-11 15:40:00,86.41,86.57,86.41,86.56,32322.0,60.8687,60.9814,60.8687,60.9744,32322.0
2016-03-11 15:45:00,86.57,86.6,86.52,86.54,37371.0,60.9814,61.0026,60.9462,60.9603,37371.0
2016-03-11 15:50:00,86.53,86.55,86.45,86.54,48367.0,60.9533,60.9674,60.8969,60.9603,48367.0
2016-03-11 15:55:00,86.55,86.61,86.4,86.41,231643.0,60.9674,61.0096,60.8617,60.8687,231643.0
2016-03-14 09:30:00,85.67,86.3,85.62,86.17,36247.0,60.3475,60.7912,60.3122,60.6997,36247.0
2016-03-14 09:35:00,86.36,86.36,85.84,85.97,23612.0,60.8335,60.8335,60.4672,60.5588,23612.0
2016-03-14 09:40:00,86.02,86.36,85.94,86.0,15213.0,60.594,60.8335,60.5377,60.5799,15213.0
2016-03-14 09:45:00,86.15,86.29,85.94,85.98,14782.0,60.6856,60.7842,60.5377,60.5658,14782.0
2016-03-14 09:50:00,85.97,86.16,85.72,85.88,19833.0,60.5588,60.6926,60.3827,60.4954,19833.0
2016-03-14 09:55:00,85.9,85.9,85.55,85.62,16043.0,60.5095,60.5095,60.2629,60.3122,16043.0
2016-03-14 10:00:00,85.61,85.81,85.55,85.81,15389.0,60.3052,60.4461,60.2629,60.4461,15389.0
2016-03-14 10:05:00,85.79,85.82,85.61,85.63,12684.0,60.432,60.4531,60.3052,60.3193,12684.0
2016-03-14 10:10:00,85.66,85.94,85.57,85.94,24790.0,60.3404,60.5377,60.277,60.5377,24790.0
2016-03-14 10:15:00,85.96,85.97,85.71,85.81,12788.0,60.5517,60.5588,60.3756,60.4461,12788.0
2016-03-14 10:20:00,85.83,85.96,85.72,85.84,25920.0,60.4602,60.5517,60.3827,60.4672,25920.0
2016-03-14 10:25:00,85.84,86.0,85.82,85.89,42307.0,60.4672,60.5799,60.4531,60.5024,42307.0
2016-03-14 10:30:00,85.87,86.1,85.83,86.04,26338.0,60.4883,60.6504,60.4602,60.6081,26338.0
2016-03-14 10:35:00,86.04,86.15,86.03,86.09,13765.0,60.6081,60.6856,60.6011,60.6433,13765.0
2016-03-14 10:40:00,86.1,86.22,86.06,86.16,14031.0,60.6504,60.7349,60.6222,60.6926,14031.0
2016-03-14 10:45:00,86.16,86.37,86.16,86.26,16572.0,60.6926,60.8406,60.6926,60.7631,16572.0
2016-03-14 10:50:00,86.27,86.27,86.04,86.07,13177.0,60.7701,60.7701,60.6081,60.6292,13177.0
2016-03-14 10:55:00,86.04,86.17,85.88,85.96,22477.0,60.6081,60.6997,60.4954,60.5517,22477.0
2016-03-14 11:00:00,85.93,86.0,85.82,85.86,25123.0,60.5306,60.5799,60.4531,60.4813,25123.0
2016-03-14 11:05:00,85.86,85.92,85.72,85.85,17742.0,60.4813,60.5236,60.3827,60.4743,17742.0
2016-03-14 11:10:00,85.88,85.94,85.8,85.85,19444.0,60.4954,60.5377,60.439,60.4743,19444.0
2016-03-14 11:15:00,85.85,85.96,85.85,85.88,15753.0,60.4743,60.5517,60.4743,60.4954,15753.0
2016-03-14 11:20:00,85.88,85.91,85.77,85.82,10909.0,60.4954,60.5165,60.4179,60.4531,10909.0
2016-03-14 11:25:00,85.82,85.93,85.75,85.75,11408.0,60.4531,60.5306,60.4038,60.4038,11408.0
2016-03-14 11:30:00,85.74,85.79,85.65,85.69,12744.0,60.3968,60.432,60.3334,60.3616,12744.0
2016-03-14 11:35:00,85.68,85.77,85.63,85.66,25987.0,60.3545,60.4179,60.3193,60.3404,25987.0
2016-03-14 11:40:00,85.66,85.78,85.6,85.6,57676.0,60.3404,60.425,60.2982,60.2982,57676.0
2016-03-14 11:45:00,85.61,85.64,85.55,85.6,11656.0,60.3052,60.3263,60.2629,60.2982,11656.0
2016-03-14 11:50:00,85.6,85.75,85.59,85.75,23249.0,60.2982,60.4038,60.2911,60.4038,23249.0
2016-03-14 11:55:00,85.74,85.76,85.34,85.34,31903.0,60.3968,60.4109,60.115,60.115,31903.0
2016-03-14 12:00:00,85.36,85.41,85.29,85.4,18164.0,60.1291,60.1643,60.0798,60.1573,18164.0
2016-03-14 12:05:00,85.35,85.58,85.35,85.57,15449.0,60.1221,60.2841,60.1221,60.277,15449.0
2016-03-14 12:10:00,85.55,85.69,85.55,85.67,8647.0,60.2629,60.3616,60.2629,60.3475,8647.0
2016-03-14 12:15:00,85.66,85.72,85.58,85.71,8561.0,60.3404,60.3827,60.2841,60.3756,8561.0
2016-03-14 12:20:00,85.71,85.88,85.66,85.88,19641.0,60.3756,60.4954,60.3404,60.4954,19641.0
2016-03-14 12:25:00,85.85,85.87,85.75,85.79,18833.0,60.4743,60.4883,60.4038,60.432,18833.0
2016-03-14 12:30:00,85.78,85.89,85.76,85.87,10479.0,60.425,60.5024,60.4109,60.4883,10479.0
2016-03-14 12:35:00,85.89,85.96,85.79,85.9,13687.0,60.5024,60.5517,60.432,60.5095,13687.0
2016-03-14 12:40:00,85.89,86.04,85.88,86.03,13803.0,60.5024,60.6081,60.4954,60.6011,13803.0
2016-03-14 12:45:00,86.01,86.19,86.01,86.15,35104.0,60.587,60.7138,60.587,60.6856,35104.0
2016-03-14 12:50:00,86.14,86.23,86.09,86.12,13261.0,60.6785,60.7419,60.6433,60.6645,13261.0
2016-03-14 12:55:00,86.12,86.17,86.05,86.17,7618.0,60.6645,60.6997,60.6151,60.6997,7618.0
2016-03-14 13:00:00,86.18,86.21,86.13,86.2,11452.0,60.7067,60.7279,60.6715,60.7208,11452.0
2016-03-14 13:05:00,86.21,86.25,86.14,86.19,9873.0,60.7279,60.756,60.6785,60.7138,9873.0
2016-03-14 13:10:00,86.18,86.29,86.14,86.14,11922.0,60.7067,60.7842,60.6785,60.6785,11922.0
2016-03-14 13:15:00,86.14,86.17,86.02,86.14,8326.0,60.6785,60.6997,60.594,60.6785,8326.0
2016-03-14 13:20:00,86.16,86.19,86.08,86.18,10079.0,60.6926,60.7138,60.6363,60.7067,10079.0
2016-03-14 13:25:00,86.16,86.28,86.13,86.15,12106.0,60.6926,60.7772,60.6715,60.6856,12106.0
2016-03-14 13:30:00,86.14,86.22,86.14,86.17,7094.0,60.6785,60.7349,60.6785,60.6997,7094.0
2016-03-14 13:35:00,86.16,86.22,86.13,86.19,7512.0,60.6926,60.7349,60.6715,60.7138,7512.0
2016-03-14 13:40:00,86.18,86.21,86.08,86.1,29194.0,60.7067,60.7279,60.6363,60.6504,29194.0
2016-03-14 13:45:00,86.1,86.15,86.0,86.05,15273.0,60.6504,60.6856,60.5799,60.6151,15273.0
2016-03-14 13:50:00,86.07,86.15,86.04,86.12,9637.0,60.6292,60.6856,60.6081,60.6645,9637.0
2016-03-14 13:55:00,86.11,86.13,86.03,86.09,9597.0,60.6574,60.6715,60.6011,60.6433,9597.0
2016-03-14 14:00:00,86.09,86.1,86.03,86.05,14618.0,60.6433,60.6504,60.6011,60.6151,14618.0
2016-03-14 14:05:00,86.05,86.11,86.01,86.08,12811.0,60.6151,60.6574,60.587,60.6363,12811.0
2016-03-14 14:10:00,86.08,86.19,86.04,86.19,18682.0,60.6363,60.7138,60.6081,60.7138,18682.0
2016-03-14 14:15:00,86.2,86.23,86.12,86.2,19073.0,60.7208,60.7419,60.6645,60.7208,19073.0
2016-03-14 14:20:00,86.19,86.32,86.19,86.24,17583.0,60.7138,60.8053,60.7138,60.749,17583.0
2016-03-14 14:25:00,86.24,86.26,86.17,86.25,11160.0,60.749,60.7631,60.6997,60.756,11160.0
2016-03-14 14:30:00,86.26,86.33,86.23,86.3,12221.0,60.7631,60.8124,60.7419,60.7912,12221.0
2016-03-14 14:35:00,86.31,86.36,86.26,86.34,14646.0,60.7983,60.8335,60.7631,60.8194,14646.0
2016-03-14 14:40:00,86.34,86.43,86.32,86.34,12855.0,60.8194,60.8828,60.8053,60.8194,12855.0
2016-03-14 14:45:00,86.33,86.42,86.32,86.32,16487.0,60.8124,60.8758,60.8053,60.8053,16487.0
2016-03-14 14:50:00,86.32,86.34,86.26,86.33,11747.0,60.8053,60.8194,60.7631,60.8124,11747.0
2016-03-14 14:55:00,86.34,86.36,86.3,86.36,14646.0,60.8194,60.8335,60.7912,60.8335,14646.0
2016-03-14 15:00:00,86.34,86.36,86.28,86.36,11982.0,60.8194,60.8335,60.7772,60.8335,11982.0
2016-03-14 15:05:00,86.33,86.4,86.33,86.36,14503.0,60.8124,60.8617,60.8124,60.8335,14503.0
2016-03-14 15:10:00,86.36,86.38,86.32,86.34,17380.0,60.8335,60.8476,60.8053,60.8194,17380.0
2016-03-14 15:15:00,86.34,86.35,86.25,86.25,22014.0,60.8194,60.8265,60.756,60.756,22014.0
2016-03-14 15:20:00,86.25,86.38,86.25,86.28,12553.0,60.756,60.8476,60.756,60.7772,12553.0
2016-03-14 15:25:00,86.29,86.45,86.25,86.31,27275.0,60.7842,60.8969,60.756,60.7983,27275.0
2016-03-14 15:30:00,86.33,86.42,86.32,86.37,22526.0,60.8124,60.8758,60.8053,60.8406,22526.0
2016-03-14 15:35:00,86.37,86.5,86.35,86.42,33426.0,60.8406,60.9321,60.8265,60.8758,33426.0
2016-03-14 15:40:00,86.43,86.5,86.36,86.43,23397.0,60.8828,60.9321,60.8335,60.8828,23397.0
2016-03-14 15:45:00,86.42,86.44,86.32,86.36,24261.0,60.8758,60.8899,60.8053,60.8335,24261.0
2016-03-14 15:50:00,86.35,86.36,86.23,86.23,32121.0,60.8265,60.8335,60.7419,60.7419,32121.0
2016-03-14 15:55:00,86.23,86.32,86.14,86.14,73760.0,60.7419,60.8053,60.6785,60.6785,73760.0
2016-03-15 09:30:00,85.0,85.66,84.98,85.29,68171.0,59.8755,60.3404,59.8614,60.0798,68171.0
2016-03-15 09:35:00,85.42,85.42,85.0,85.06,15041.0,60.1714,60.1714,59.8755,59.9178,15041.0
2016-03-15 09:40:00,85.0,85.27,84.9,85.2,14325.0,59.8755,60.0657,59.8051,60.0164,14325.0
2016-03-15 09:45:00,85.28,85.3,85.0,85.05,7537.0,60.0727,60.0868,59.8755,59.9107,7537.0
2016-03-15 09:50:00,85.03,85.21,85.02,85.14,9924.0,59.8966,60.0234,59.8896,59.9741,9924.0
2016-03-15 09:55:00,85.14,85.2,85.06,85.2,12753.0,59.9741,60.0164,59.9178,60.0164,12753.0
2016-03-15 10:00:00,85.22,85.22,84.99,85.01,24401.0,60.0305,60.0305,59.8685,59.8825,24401.0
2016-03-15 10:05:00,85.01,85.2,85.0,85.09,22511.0,59.8825,60.0164,59.8755,59.9389,22511.0
2016-03-15 10:10:00,85.06,85.42,84.96,85.42,19234.0,59.9178,60.1714,59.8473,60.1714,19234.0
2016-03-15 10:15:00,85.42,85.49,85.33,85.39,12485.0,60.1714,60.2207,60.108,60.1502,12485.0
2016-03-15 10:20:00,85.38,85.43,85.28,85.3,29608.0,60.1432,60.1784,60.0727,60.0868,29608.0
2016-03-15 10:25:00,85.31,85.46,85.3,85.46,9742.0,60.0939,60.1995,60.0868,60.1995,9742.0
2016-03-15 10:30:00,85.47,85.65,85.41,85.5,16190.0,60.2066,60.3334,60.1643,60.2277,16190.0
2016-03-15 10:35:00,85.5,85.53,85.4,85.43,9042.0,60.2277,60.2488,60.1573,60.1784,9042.0
2016-03-15 10:40:00,85.43,85.5,85.38,85.44,14867.0,60.1784,60.2277,60.1432,60.1854,14867.0
2016-03-15 10:45:00,85.44,85.51,85.36,85.5,31921.0,60.1854,60.2348,60.1291,60.2277,31921.0
2016-03-15 10:50:00,85.49,85.51,85.34,85.4,12300.0,60.2207,60.2348,60.115,60.1573,12300.0
2016-03-15 10:55:00,85.4,85.45,85.32,85.36,19725.0,60.1573,60.1925,60.1009,60.1291,19725.0
2016-03-15 11:00:00,85.37,85.38,85.21,85.22,16649.0,60.1361,60.1432,60.0234,60.0305,16649.0
2016-03-15 11:05:00,85.2,85.34,85.12,85.27,19359.0,60.0164,60.115,59.96,60.0657,19359.0
2016-03-15 11:10:00,85.25,85.31,85.19,85.24,8978.0,60.0516,60.0939,60.0093,60.0446,8978.0
2016-03-15 11:15:00,85.26,85.39,85.25,85.29,8955.0,60.0587,60.1502,60.0516,60.0798,8955.0
2016-03-15 11:20:00,85.33,85.48,85.33,85.44,22009.0,60.108,60.2136,60.108,60.1854,22009.0
2016-03-15 11:25:00,85.48,85.69,85.48,85.66,36987.0,60.2136,60.3616,60.2136,60.3404,36987.0
2016-03-15 11:30:00,85.67,85.75,85.6,85.65,10580.0,60.3475,60.4038,60.2982,60.3334,10580.0
2016-03-15 11:35:00,85.7,85.72,85.62,85.63,122954.0,60.3686,60.3827,60.3122,60.3193,122954.0
2016-03-15 11:40:00,85.62,85.69,85.48,85.66,14048.0,60.3122,60.3616,60.2136,60.3404,14048.0
2016-03-15 11:45:00,85.65,85.66,85.43,85.44,5098.0,60.3334,60.3404,60.1784,60.1854,5098.0
2016-03-15 11:50:00,85.42,85.5,85.39,85.47,19636.0,60.1714,60.2277,60.1502,60.2066,19636.0
2016-03-15 11:55:00,85.43,85.61,85.43,85.49,17329.0,60.1784,60.3052,60.1784,60.2207,17329.0
2016-03-15 12:00:00,85.5,85.5,85.42,85.47,5640.0,60.2277,60.2277,60.1714,60.2066,5640.0
2016-03-15 12:05:00,85.46,85.53,85.41,85.5,5900.0,60.1995,60.2488,60.1643,60.2277,5900.0
2016-03-15 12:10:00,85.5,85.52,85.42,85.42,4764.0,60.2277,60.2418,60.1714,60.1714,4764.0
2016-03-15 12:15:00,85.42,85.5,85.36,85.5,11891.0,60.1714,60.2277,60.1291,60.2277,11891.0
2016-03-15 12:20:00,85.49,85.54,85.43,85.52,18069.0,60.2207,60.2559,60.1784,60.2418,18069.0
2016-03-15 12:25:00,85.55,85.6,85.54,85.55,7536.0,60.2629,60.2982,60.2559,60.2629,7536.0
2016-03-15 12:30:00,85.56,85.6,85.45,85.53,12202.0,60.27,60.2982,60.1925,60.2488,12202.0
2016-03-15 12:35:00,85.54,85.63,85.49,85.58,23107.0,60.2559,60.3193,60.2207,60.2841,23107.0
2016-03-15 12:40:00,85.59,85.66,85.57,85.62,6188.0,60.2911,60.3404,60.277,60.3122,6188.0
2016-03-15 12:45:00,85.63,85.67,85.57,85.62,10923.0,60.3193,60.3475,60.277,60.3122,10923.0
2016-03-15 12:50:00,85.62,85.63,85.56,85.59,8989.0,60.3122,60.3193,60.27,60.2911,8989.0
2016-03-15 12:55:00,85.6,85.61,85.51,85.55,11283.0,60.2982,60.3052,60.2348,60.2629,11283.0
2016-03-15 13:00:00,85.58,85.66,85.55,85.63,5932.0,60.2841,60.3404,60.2629,60.3193,5932.0
2016-03-15 13:05:00,85.63,85.79,85.63,85.77,13233.0,60.3193,60.432,60.3193,60.4179,13233.0
2016-03-15 13:10:00,85.74,85.78,85.7,85.78,18186.0,60.3968,60.425,60.3686,60.425,18186.0
2016-03-15 13:15:00,85.77,85.79,85.72,85.78,16871.0,60.4179,60.432,60.3827,60.425,16871.0
2016-03-15 13:20:00,85.78,85.88,85.78,85.85,8884.0,60.425,60.4954,60.425,60.4743,8884.0
2016-03-15 13:25:00,85.88,86.03,85.87,85.99,12791.0,60.4954,60.6011,60.4883,60.5729,12791.0
2016-03-15 13:30:00,85.99,86.14,85.99,86.08,10942.0,60.5729,60.6785,60.5729,60.6363,10942.0
2016-03-15 13:35:00,86.03,86.12,86.01,86.05,6215.0,60.6011,60.6645,60.587,60.6151,6215.0
2016-03-15 13:40:00,86.06,86.11,86.02,86.09,5100.0,60.6222,60.6574,60.594,60.6433,5100.0
2016-03-15 13:45:00,86.1,86.14,86.03,86.08,5803.0,60.6504,60.6785,60.6011,60.6363,5803.0
2016-03-15 13:50:00,86.06,86.24,86.04,86.24,22125.0,60.6222,60.749,60.6081,60.749,22125.0
2016-03-15 13:55:00,86.26,86.36,86.25,86.36,9622.0,60.7631,60.8335,60.756,60.8335,9622.0
2016-03-15 14:00:00,86.33,86.35,86.14,86.15,16468.0,60.8124,60.8265,60.6785,60.6856,16468.0
2016-03-15 14:05:00,86.16,86.27,86.15,86.26,15099.0,60.6926,60.7701,60.6856,60.7631,15099.0
2016-03-15 14:10:00,86.26,86.47,86.25,86.47,14924.0,60.7631,60.911,60.756,60.911,14924.0
2016-03-15 14:15:00,86.46,86.5,86.37,86.43,35698.0,60.904,60.9321,60.8406,60.8828,35698.0
2016-03-15 14:20:00,86.43,86.53,86.36,86.37,63773.0,60.8828,60.9533,60.8335,60.8406,63773.0
2016-03-15 14:25:00,86.37,86.43,86.35,86.39,15923.0,60.8406,60.8828,60.8265,60.8546,15923.0
2016-03-15 14:30:00,86.36,86.44,86.3,86.44,30610.0,60.8335,60.8899,60.7912,60.8899,30610.0
2016-03-15 14:35:00,86.43,86.43,86.3,86.32,8898.0,60.8828,60.8828,60.7912,60.8053,8898.0
2016-03-15 14:40:00,86.33,86.34,86.24,86.25,20046.0,60.8124,60.8194,60.749,60.756,20046.0
2016-03-15 14:45:00,86.23,86.24,86.15,86.19,9327.0,60.7419,60.749,60.6856,60.7138,9327.0
2016-03-15 14:50:00,86.21,86.22,86.15,86.16,16039.0,60.7279,60.7349,60.6856,60.6926,16039.0
2016-03-15 14:55:00,86.15,86.19,86.08,86.13,10768.0,60.6856,60.7138,60.6363,60.6715,10768.0
2016-03-15 15:00:00,86.12,86.24,86.1,86.2,24859.0,60.6645,60.749,60.6504,60.7208,24859.0
2016-03-15 15:05:00,86.19,86.3,86.15,86.27,27533.0,60.7138,60.7912,60.6856,60.7701,27533.0
2016-03-15 15:10:00,86.27,86.48,86.27,86.45,28351.0,60.7701,60.918,60.7701,60.8969,28351.0
2016-03-15 15:15:00,86.48,86.49,86.38,86.45,11144.0,60.918,60.9251,60.8476,60.8969,11144.0
2016-03-15 15:20:00,86.45,86.67,86.45,86.62,46288.0,60.8969,61.0519,60.8969,61.0167,46288.0
2016-03-15 15:25:00,86.61,86.63,86.57,86.58,19589.0,61.0096,61.0237,60.9814,60.9885,19589.0
2016-03-15 15:30:00,86.58,86.62,86.48,86.5,24573.0,60.9885,61.0167,60.918,60.9321,24573.0
2016-03-15 15:35:00,86.51,86.54,86.39,86.41,20021.0,60.9392,60.9603,60.8546,60.8687,20021.0
2016-03-15 15:40:00,86.41,86.54,86.41,86.49,15681.0,60.8687,60.9603,60.8687,60.9251,15681.0
2016-03-15 15:45:00,86.5,86.5,86.42,86.45,38168.0,60.9321,60.9321,60.8758,60.8969,38168.0
2016-03-15 15:50:00,86.46,86.56,86.42,86.55,37971.0,60.904,60.9744,60.8758,60.9674,37971.0
2016-03-15 15:55:00,86.54,86.64,86.53,86.6,110262.0,60.9603,61.0308,60.9533,61.0026,110262.0
2016-03-16 09:30:00,86.63,87.07,86.63,87.0,42771.0,61.0237,61.3336,61.0237,61.2843,42771.0
2016-03-16 09:35:00,86.96,87.38,86.96,87.3,11039.0,61.2562,61.552,61.2562,61.4957,11039.0
2016-03-16 09:40:00,87.29,87.5,87.22,87.23,29202.0,61.4886,61.6365,61.4393,61.4464,29202.0
2016-03-16 09:45:00,87.18,87.4,87.12,87.31,41331.0,61.4111,61.5661,61.3689,61.5027,41331.0
2016-03-16 09:50:00,87.29,87.6,87.29,87.39,13657.0,61.4886,61.707,61.4886,61.5591,13657.0
2016-03-16 09:55:00,87.39,87.47,87.23,87.41,13360.0,61.5591,61.6154,61.4464,61.5732,13360.0
2016-03-16 10:00:00,87.44,87.45,87.17,87.22,31813.0,61.5943,61.6013,61.4041,61.4393,31813.0
2016-03-16 10:05:00,87.16,87.26,86.88,86.89,17682.0,61.397,61.4675,61.1998,61.2069,17682.0
2016-03-16 10:10:00,86.85,87.05,86.81,86.89,18142.0,61.1787,61.3196,61.1505,61.2069,18142.0
2016-03-16 10:15:00,86.89,87.08,86.86,87.01,16867.0,61.2069,61.3407,61.1857,61.2914,16867.0
2016-03-16 10:20:00,86.94,87.04,86.82,86.89,16461.0,61.2421,61.3125,61.1575,61.2069,16461.0
2016-03-16 10:25:00,86.91,86.92,86.76,86.78,10791.0,61.2209,61.228,61.1153,61.1294,10791.0
2016-03-16 10:30:00,86.82,86.91,86.65,86.65,17976.0,61.1575,61.2209,61.0378,61.0378,17976.0
2016-03-16 10:35:00,86.69,86.73,86.6,86.67,25286.0,61.066,61.0941,61.0026,61.0519,25286.0
2016-03-16 10:40:00,86.66,86.97,86.66,86.91,21931.0,61.0448,61.2632,61.0448,61.2209,21931.0
2016-03-16 10:45:00,86.95,86.96,86.65,86.65,16255.0,61.2491,61.2562,61.0378,61.0378,16255.0
2016-03-16 10:50:00,86.61,86.69,86.53,86.59,25064.0,61.0096,61.066,60.9533,60.9955,25064.0
2016-03-16 10:55:00,86.57,86.68,86.51,86.67,24490.0,60.9814,61.0589,60.9392,61.0519,24490.0
2016-03-16 11:00:00,86.66,86.7,86.51,86.61,32512.0,61.0448,61.073,60.9392,61.0096,32512.0
2016-03-16 11:05:00,86.62,86.67,86.37,86.66,35395.0,61.0167,61.0519,60.8406,61.0448,35395.0
2016-03-16 11:10:00,86.62,86.92,86.55,86.88,76310.0,61.0167,61.228,60.9674,61.1998,76310.0
2016-03-16 11:15:00,86.86,86.86,86.65,86.77,12995.0,61.1857,61.1857,61.0378,61.1223,12995.0
2016-03-16 11:20:00,86.76,87.0,86.73,86.96,31891.0,61.1153,61.2843,61.0941,61.2562,31891.0
2016-03-16 11:25:00,86.99,87.14,86.99,87.11,21683.0,61.2773,61.383,61.2773,61.3618,21683.0
2016-03-16 11:30:00,87.11,87.33,87.06,87.22,24444.0,61.3618,61.5168,61.3266,61.4393,24444.0
2016-03-16 11:35:00,87.25,87.33,87.16,87.28,30140.0,61.4604,61.5168,61.397,61.4816,30140.0
2016-03-16 11:40:00,87.25,87.33,87.12,87.15,18376.0,61.4604,61.5168,61.3689,61.39,18376.0
2016-03-16 11:45:00,87.15,87.28,87.08,87.2,20290.0,61.39,61.4816,61.3407,61.4252,20290.0
2016-03-16 11:50:00,87.2,87.33,87.16,87.33,30915.0,61.4252,61.5168,61.397,61.5168,30915.0
2016-03-16 11:55:00,87.32,87.41,87.22,87.23,26413.0,61.5098,61.5732,61.4393,61.4464,26413.0
2016-03-16 12:00:00,87.23,87.32,87.16,87.17,12215.0,61.4464,61.5098,61.397,61.4041,12215.0
2016-03-16 12:05:00,87.19,87.37,87.09,87.37,12391.0,61.4182,61.545,61.3477,61.545,12391.0
2016-03-16 12:10:00,87.37,87.6,87.37,87.54,30775.0,61.545,61.707,61.545,61.6647,30775.0
2016-03-16 12:15:00,87.55,87.59,87.45,87.48,8560.0,61.6718,61.6999,61.6013,61.6225,8560.0
2016-03-16 12:20:00,87.48,87.61,87.48,87.6,16263.0,61.6225,61.714,61.6225,61.707,16263.0
2016-03-16 12:25:00,87.61,87.61,87.46,87.5,30814.0,61.714,61.714,61.6084,61.6365,30814.0
2016-03-16 12:30:00,87.51,87.56,87.4,87.44,31176.0,61.6436,61.6788,61.5661,61.5943,31176.0
2016-03-16 12:35:00,87.44,87.44,87.3,87.31,10549.0,61.5943,61.5943,61.4957,61.5027,10549.0
2016-03-16 12:40:00,87.31,87.33,87.15,87.18,5563.0,61.5027,61.5168,61.39,61.4111,5563.0
2016-03-16 12:45:00,87.21,87.28,87.13,87.13,20989.0,61.4323,61.4816,61.3759,61.3759,20989.0
2016-03-16 12:50:00,87.11,87.14,87.06,87.07,8427.0,61.3618,61.383,61.3266,61.3336,8427.0
2016-03-16 12:55:00,87.07,87.12,87.03,87.06,16199.0,61.3336,61.3689,61.3055,61.3266,16199.0
2016-03-16 13:00:00,87.04,87.09,86.99,87.02,12947.0,61.3125,61.3477,61.2773,61.2984,12947.0
2016-03-16 13:05:00,87.02,87.04,86.89,86.92,14789.0,61.2984,61.3125,61.2069,61.228,14789.0
2016-03-16 13:10:00,86.93,87.01,86.82,86.84,13317.0,61.235,61.2914,61.1575,61.1716,13317.0
2016-03-16 13:15:00,86.83,86.87,86.75,86.82,8873.0,61.1646,61.1928,61.1082,61.1575,8873.0
2016-03-16 13:20:00,86.83,86.85,86.75,86.83,5747.0,61.1646,61.1787,61.1082,61.1646,5747.0
2016-03-16 13:25:00,86.84,86.92,86.81,86.84,12855.0,61.1716,61.228,61.1505,61.1716,12855.0
2016-03-16 13:30:00,86.84,86.84,86.7,86.72,15415.0,61.1716,61.1716,61.073,61.0871,15415.0
2016-03-16 13:35:00,86.71,86.79,86.64,86.79,12733.0,61.0801,61.1364,61.0308,61.1364,12733.0
2016-03-16 13:40:00,86.8,87.0,86.8,86.91,12326.0,61.1435,61.2843,61.1435,61.2209,12326.0
2016-03-16 13:45:00,86.91,86.91,86.72,86.8,9653.0,61.2209,61.2209,61.0871,61.1435,9653.0
2016-03-16 13:50:00,86.81,86.85,86.79,86.85,7657.0,61.1505,61.1787,61.1364,61.1787,7657.0
2016-03-16 13:55:00,86.81,86.84,86.67,86.7,8666.0,61.1505,61.1716,61.0519,61.073,8666.0
2016-03-16 14:00:00,86.71,87.54,86.71,87.34,38569.0,61.0801,61.6647,61.0801,61.5238,38569.0
2016-03-16 14:05:00,87.33,87.36,87.09,87.2,23692.0,61.5168,61.5379,61.3477,61.4252,23692.0
2016-03-16 14:10:00,87.19,87.19,86.94,87.03,8880.0,61.4182,61.4182,61.2421,61.3055,8880.0
2016-03-16 14:15:00,87.06,87.32,87.06,87.16,15444.0,61.3266,61.5098,61.3266,61.397,15444.0
2016-03-16 14:20:00,87.15,87.46,87.12,87.38,13598.0,61.39,61.6084,61.3689,61.552,13598.0
2016-03-16 14:25:00,87.38,87.71,87.35,87.7,30383.0,61.552,61.7845,61.5309,61.7774,30383.0
2016-03-16 14:30:00,87.67,87.79,87.47,87.47,27098.0,61.7563,61.8408,61.6154,61.6154,27098.0
2016-03-16 14:35:00,87.5,87.58,87.27,87.54,23087.0,61.6365,61.6929,61.4745,61.6647,23087.0
2016-03-16 14:40:00,87.52,87.83,87.52,87.81,18095.0,61.6506,61.869,61.6506,61.8549,18095.0
2016-03-16 14:45:00,87.83,87.9,87.67,87.77,18231.0,61.869,61.9183,61.7563,61.8267,18231.0
2016-03-16 14:50:00,87.78,87.84,87.65,87.65,20092.0,61.8338,61.8761,61.7422,61.7422,20092.0
2016-03-16 14:55:00,87.64,87.71,87.39,87.4,19591.0,61.7352,61.7845,61.5591,61.5661,19591.0
2016-03-16 15:00:00,87.38,87.73,87.37,87.7,16151.0,61.552,61.7986,61.545,61.7774,16151.0
2016-03-16 15:05:00,87.68,87.84,87.61,87.81,20608.0,61.7633,61.8761,61.714,61.8549,20608.0
2016-03-16 15:10:00,87.8,87.89,87.63,87.8,29946.0,61.8479,61.9113,61.7281,61.8479,29946.0
2016-03-16 15:15:00,87.76,87.9,87.69,87.76,19653.0,61.8197,61.9183,61.7704,61.8197,19653.0
2016-03-16 15:20:00,87.77,87.81,87.56,87.78,28073.0,61.8267,61.8549,61.6788,61.8338,28073.0
2016-03-16 15:25:00,87.78,87.9,87.72,87.82,22337.0,61.8338,61.9183,61.7915,61.862,22337.0
2016-03-16 15:30:00,87.81,87.83,87.73,87.8,23273.0,61.8549,61.869,61.7986,61.8479,23273.0
2016-03-16 15:35:00,87.79,87.85,87.76,87.84,43121.0,61.8408,61.8831,61.8197,61.8761,43121.0
2016-03-16 15:40:00,87.85,87.87,87.72,87.72,36680.0,61.8831,61.8972,61.7915,61.7915,36680.0
2016-03-16 15:45:00,87.7,87.81,87.69,87.74,38386.0,61.7774,61.8549,61.7704,61.8056,38386.0
2016-03-16 15:50:00,87.73,87.83,87.67,87.69,41805.0,61.7986,61.869,61.7563,61.7704,41805.0
2016-03-16 15:55:00,87.67,87.7,87.52,87.58,109662.0,61.7563,61.7774,61.6506,61.6929,109662.0
2016-03-17 09:30:00,88.01,88.01,87.48,87.75,44486.0,61.9958,61.9958,61.6225,61.8127,44486.0
2016-03-17 09:35:00,87.77,87.79,86.99,87.36,34286.0,61.8267,61.8408,61.2773,61.5379,34286.0
2016-03-17 09:40:00,87.32,87.34,86.88,86.92,13444.0,61.5098,61.5238,61.1998,61.228,13444.0
2016-03-17 09:45:00,86.89,87.25,86.87,87.15,16943.0,61.2069,61.4604,61.1928,61.39,16943.0
2016-03-17 09:50:00,87.16,87.21,86.86,86.92,26154.0,61.397,61.4323,61.1857,61.228,26154.0
2016-03-17 09:55:00,86.86,86.86,86.44,86.53,41159.0,61.1857,61.1857,60.8899,60.9533,41159.0
2016-03-17 10:00:00,86.56,86.86,86.56,86.81,35072.0,60.9744,61.1857,60.9744,61.1505,35072.0
2016-03-17 10:05:00,86.82,86.86,86.5,86.79,31417.0,61.1575,61.1857,60.9321,61.1364,31417.0
2016-03-17 10:10:00,86.78,87.0,86.66,87.0,27449.0,61.1294,61.2843,61.0448,61.2843,27449.0
2016-03-17 10:15:00,86.93,87.03,86.75,87.01,16751.0,61.235,61.3055,61.1082,61.2914,16751.0
2016-03-17 10:20:00,86.97,87.24,86.96,87.03,20873.0,61.2632,61.4534,61.2562,61.3055,20873.0
2016-03-17 10:25:00,87.01,87.28,86.89,87.25,15000.0,61.2914,61.4816,61.2069,61.4604,15000.0
2016-03-17 10:30:00,87.3,87.39,87.13,87.14,19724.0,61.4957,61.5591,61.3759,61.383,19724.0
2016-03-17 10:35:00,87.17,87.3,87.1,87.27,13135.0,61.4041,61.4957,61.3548,61.4745,13135.0
2016-03-17 10:40:00,87.33,87.39,87.26,87.37,16943.0,61.5168,61.5591,61.4675,61.545,16943.0
2016-03-17 10:45:00,87.39,87.55,87.39,87.47,34152.0,61.5591,61.6718,61.5591,61.6154,34152.0
2016-03-17 10:50:00,87.45,87.53,87.43,87.44,21702.0,61.6013,61.6577,61.5872,61.5943,21702.0
2016-03-17 10:55:00,87.44,87.54,87.39,87.54,21186.0,61.5943,61.6647,61.5591,61.6647,21186.0
2016-03-17 11:00:00,87.54,87.55,87.31,87.34,27479.0,61.6647,61.6718,61.5027,61.5238,27479.0
2016-03-17 11:05:00,87.34,87.42,87.3,87.34,18861.0,61.5238,61.5802,61.4957,61.5238,18861.0
2016-03-17 11:10:00,87.33,87.55,87.33,87.48,15659.0,61.5168,61.6718,61.5168,61.6225,15659.0
2016-03-17 11:15:00,87.46,87.63,87.46,87.61,10684.0,61.6084,61.7281,61.6084,61.714,10684.0
2016-03-17 11:20:00,87.61,87.71,87.59,87.65,12650.0,61.714,61.7845,61.6999,61.7422,12650.0
2016-03-17 11:25:00,87.64,87.8,87.56,87.73,19335.0,61.7352,61.8479,61.6788,61.7986,19335.0
2016-03-17 11:30:00,87.74,87.93,87.74,87.91,9464.0,61.8056,61.9394,61.8056,61.9254,9464.0
2016-03-17 11:35:00,87.92,87.95,87.83,87.84,11635.0,61.9324,61.9535,61.869,61.8761,11635.0
2016-03-17 11:40:00,87.84,87.84,87.76,87.77,16522.0,61.8761,61.8761,61.8197,61.8267,16522.0
2016-03-17 11:45:00,87.76,87.93,87.76,87.93,7793.0,61.8197,61.9394,61.8197,61.9394,7793.0
2016-03-17 11:50:00,87.94,88.05,87.91,88.05,31479.0,61.9465,62.024,61.9254,62.024,31479.0
2016-03-17 11:55:00,88.05,88.13,88.04,88.11,9155.0,62.024,62.0803,62.0169,62.0662,9155.0
2016-03-17 12:00:00,88.1,88.1,87.96,88.06,11166.0,62.0592,62.0592,61.9606,62.031,11166.0
2016-03-17 12:05:00,88.04,88.12,88.03,88.11,6496.0,62.0169,62.0733,62.0099,62.0662,6496.0
2016-03-17 12:10:00,88.1,88.13,88.0,88.02,12295.0,62.0592,62.0803,61.9888,62.0028,12295.0
2016-03-17 12:15:00,88.01,88.03,87.93,87.93,8544.0,61.9958,62.0099,61.9394,61.9394,8544.0
2016-03-17 12:20:00,87.93,88.12,87.93,88.09,13212.0,61.9394,62.0733,61.9394,62.0522,13212.0
2016-03-17 12:25:00,88.12,88.14,88.07,88.14,9396.0,62.0733,62.0874,62.0381,62.0874,9396.0
2016-03-17 12:30:00,88.14,88.49,88.14,88.46,27352.0,62.0874,62.3339,62.0874,62.3128,27352.0
2016-03-17 12:35:00,88.46,88.55,88.22,88.31,45148.0,62.3128,62.3762,62.1437,62.2071,45148.0
2016-03-17 12:40:00,88.3,88.52,88.3,88.48,17171.0,62.2001,62.3551,62.2001,62.3269,17171.0
2016-03-17 12:45:00,88.47,88.55,88.43,88.47,23732.0,62.3198,62.3762,62.2917,62.3198,23732.0
2016-03-17 12:50:00,88.47,88.49,88.42,88.49,10747.0,62.3198,62.3339,62.2846,62.3339,10747.0
2016-03-17 12:55:00,88.5,88.51,88.46,88.5,16244.0,62.341,62.348,62.3128,62.341,16244.0
2016-03-17 13:00:00,88.5,88.52,88.42,88.46,13724.0,62.341,62.3551,62.2846,62.3128,13724.0
2016-03-17 13:05:00,88.45,88.49,88.36,88.36,15352.0,62.3057,62.3339,62.2423,62.2423,15352.0
2016-03-17 13:10:00,88.38,88.38,88.18,88.18,16100.0,62.2564,62.2564,62.1156,62.1156,16100.0
2016-03-17 13:15:00,88.21,88.26,88.14,88.24,11557.0,62.1367,62.1719,62.0874,62.1578,11557.0
2016-03-17 13:20:00,88.24,88.41,88.22,88.4,10070.0,62.1578,62.2776,62.1437,62.2705,10070.0
2016-03-17 13:25:00,88.41,88.5,88.38,88.42,15293.0,62.2776,62.341,62.2564,62.2846,15293.0
2016-03-17 13:30:00,88.43,88.43,88.32,88.37,13405.0,62.2917,62.2917,62.2142,62.2494,13405.0
2016-03-17 13:35:00,88.36,88.42,88.32,88.42,8275.0,62.2423,62.2846,62.2142,62.2846,8275.0
2016-03-17 13:40:00,88.42,88.44,88.33,88.44,15475.0,62.2846,62.2987,62.2212,62.2987,15475.0
2016-03-17 13:45:00,88.45,88.45,88.36,88.4,22920.0,62.3057,62.3057,62.2423,62.2705,22920.0
2016-03-17 13:50:00,88.41,88.54,88.38,88.49,16100.0,62.2776,62.3691,62.2564,62.3339,16100.0
2016-03-17 13:55:00,88.46,88.47,88.33,88.43,14718.0,62.3128,62.3198,62.2212,62.2917,14718.0
2016-03-17 14:00:00,88.41,88.52,88.33,88.52,8615.0,62.2776,62.3551,62.2212,62.3551,8615.0
2016-03-17 14:05:00,88.52,88.56,88.47,88.52,11892.0,62.3551,62.3832,62.3198,62.3551,11892.0
2016-03-17 14:10:00,88.53,88.55,88.46,88.51,21042.0,62.3621,62.3762,62.3128,62.348,21042.0
2016-03-17 14:15:00,88.51,88.56,88.47,88.53,10755.0,62.348,62.3832,62.3198,62.3621,10755.0
2016-03-17 14:20:00,88.53,88.6,88.47,88.54,15303.0,62.3621,62.4114,62.3198,62.3691,15303.0
2016-03-17 14:25:00,88.54,88.54,88.43,88.47,18309.0,62.3691,62.3691,62.2917,62.3198,18309.0
2016-03-17 14:30:00,88.47,88.49,88.38,88.41,20860.0,62.3198,62.3339,62.2564,62.2776,20860.0
2016-03-17 14:35:00,88.42,88.5,88.36,88.38,13649.0,62.2846,62.341,62.2423,62.2564,13649.0
2016-03-17 14:40:00,88.39,88.44,88.35,88.43,13818.0,62.2635,62.2987,62.2353,62.2917,13818.0
2016-03-17 14:45:00,88.43,88.45,88.32,88.38,13425.0,62.2917,62.3057,62.2142,62.2564,13425.0
2016-03-17 14:50:00,88.4,88.44,88.32,88.34,14033.0,62.2705,62.2987,62.2142,62.2283,14033.0
2016-03-17 14:55:00,88.34,88.46,88.2,88.2,13685.0,62.2283,62.3128,62.1296,62.1296,13685.0
2016-03-17 15:00:00,88.2,88.35,88.19,88.35,11395.0,62.1296,62.2353,62.1226,62.2353,11395.0
2016-03-17 15:05:00,88.35,88.4,88.32,88.38,13499.0,62.2353,62.2705,62.2142,62.2564,13499.0
2016-03-17 15:10:00,88.37,88.41,88.34,88.37,16906.0,62.2494,62.2776,62.2283,62.2494,16906.0
2016-03-17 15:15:00,88.37,88.47,88.35,88.43,28716.0,62.2494,62.3198,62.2353,62.2917,28716.0
2016-03-17 15:20:00,88.44,88.55,88.43,88.54,26004.0,62.2987,62.3762,62.2917,62.3691,26004.0
2016-03-17 15:25:00,88.54,88.66,88.51,88.6,42828.0,62.3691,62.4537,62.348,62.4114,42828.0
2016-03-17 15:30:00,88.61,88.62,88.55,88.58,26141.0,62.4185,62.4255,62.3762,62.3973,26141.0
2016-03-17 15:35:00,88.58,88.58,88.49,88.54,19024.0,62.3973,62.3973,62.3339,62.3691,19024.0
2016-03-17 15:40:00,88.54,88.57,88.47,88.48,29389.0,62.3691,62.3903,62.3198,62.3269,29389.0
2016-03-17 15:45:00,88.5,88.53,88.41,88.49,67821.0,62.341,62.3621,62.2776,62.3339,67821.0
2016-03-17 15:50:00,88.49,88.55,88.45,88.52,72465.0,62.3339,62.3762,62.3057,62.3551,72465.0
2016-03-17 15:55:00,88.52,88.52,88.38,88.38,108104.0,62.3551,62.3551,62.2564,62.2564,108104.0
2016-03-18 09:30:00,88.8,88.9,88.25,88.43,402911.0,62.5523,62.6227,62.1649,62.2917,402911.0
2016-03-18 09:35:00,88.44,88.64,88.21,88.63,24181.0,62.2987,62.4396,62.1367,62.4325,24181.0
2016-03-18 09:40:00,88.63,88.86,88.53,88.8,18911.0,62.4325,62.5946,62.3621,62.5523,18911.0
2016-03-18 09:45:00,88.8,88.99,88.71,88.82,50227.0,62.5523,62.6861,62.4889,62.5664,50227.0
2016-03-18 09:50:00,88.82,89.05,88.82,88.88,20481.0,62.5664,62.7284,62.5664,62.6086,20481.0
2016-03-18 09:55:00,88.88,89.29,88.86,89.29,29532.0,62.6086,62.8975,62.5946,62.8975,29532.0
2016-03-18 10:00:00,89.29,89.32,89.11,89.19,47459.0,62.8975,62.9186,62.7707,62.827,47459.0
2016-03-18 10:05:00,89.21,89.31,89.09,89.25,45113.0,62.8411,62.9115,62.7566,62.8693,45113.0
2016-03-18 10:10:00,89.25,89.6,89.2,89.6,36448.0,62.8693,63.1158,62.8341,63.1158,36448.0
2016-03-18 10:15:00,89.56,89.65,89.24,89.32,86059.0,63.0877,63.151,62.8622,62.9186,86059.0
2016-03-18 10:20:00,89.34,89.55,89.28,89.43,20085.0,62.9327,63.0806,62.8904,62.9961,20085.0
2016-03-18 10:25:00,89.45,89.49,89.2,89.26,35354.0,63.0102,63.0383,62.8341,62.8763,35354.0
2016-03-18 10:30:00,89.24,89.3,89.13,89.19,23478.0,62.8622,62.9045,62.7848,62.827,23478.0
2016-03-18 10:35:00,89.16,89.17,88.77,88.8,47323.0,62.8059,62.8129,62.5312,62.5523,47323.0
2016-03-18 10:40:00,88.8,88.81,88.62,88.79,19041.0,62.5523,62.5593,62.4255,62.5452,19041.0
2016-03-18 10:45:00,88.78,88.88,88.71,88.72,23884.0,62.5382,62.6086,62.4889,62.4959,23884.0
2016-03-18 10:50:00,88.7,88.86,88.7,88.83,33016.0,62.4819,62.5946,62.4819,62.5734,33016.0
2016-03-18 10:55:00,88.85,88.98,88.8,88.82,29463.0,62.5875,62.6791,62.5523,62.5664,29463.0
2016-03-18 11:00:00,88.8,88.89,88.76,88.84,57993.0,62.5523,62.6157,62.5241,62.5805,57993.0
2016-03-18 11:05:00,88.86,89.08,88.84,89.04,28500.0,62.5946,62.7495,62.5805,62.7214,28500.0
2016-03-18 11:10:00,89.02,89.17,88.98,89.05,21984.0,62.7073,62.8129,62.6791,62.7284,21984.0
2016-03-18 11:15:00,89.06,89.22,88.91,89.22,23526.0,62.7354,62.8481,62.6298,62.8481,23526.0
2016-03-18 11:20:00,89.22,89.25,89.04,89.06,20545.0,62.8481,62.8693,62.7214,62.7354,20545.0
2016-03-18 11:25:00,89.06,89.07,88.13,88.67,79550.0,62.7354,62.7425,62.0803,62.4607,79550.0
2016-03-18 11:30:00,88.67,88.82,88.66,88.77,27564.0,62.4607,62.5664,62.4537,62.5312,27564.0
2016-03-18 11:35:00,88.79,88.89,88.68,88.69,17045.0,62.5452,62.6157,62.4678,62.4748,17045.0
2016-03-18 11:40:00,88.65,88.7,88.59,88.62,16980.0,62.4466,62.4819,62.4044,62.4255,16980.0
2016-03-18 11:45:00,88.61,88.69,88.51,88.58,13322.0,62.4185,62.4748,62.348,62.3973,13322.0
2016-03-18 11:50:00,88.57,88.64,88.43,88.64,27153.0,62.3903,62.4396,62.2917,62.4396,27153.0
2016-03-18 11:55:00,88.61,88.89,88.61,88.89,30429.0,62.4185,62.6157,62.4185,62.6157,30429.0
2016-03-18 12:00:00,88.87,88.92,88.8,88.88,22801.0,62.6016,62.6368,62.5523,62.6086,22801.0
2016-03-18 12:05:00,88.89,88.95,88.72,88.73,14122.0,62.6157,62.658,62.4959,62.503,14122.0
2016-03-18 12:10:00,88.72,88.92,88.7,88.9,9720.0,62.4959,62.6368,62.4819,62.6227,9720.0
2016-03-18 12:15:00,88.92,88.93,88.6,88.62,14870.0,62.6368,62.6439,62.4114,62.4255,14870.0
2016-03-18 12:20:00,88.62,88.68,88.52,88.68,8419.0,62.4255,62.4678,62.3551,62.4678,8419.0
2016-03-18 12:25:00,88.69,88.74,88.59,88.59,11697.0,62.4748,62.51,62.4044,62.4044,11697.0
2016-03-18 12:30:00,88.59,88.61,88.47,88.47,18543.0,62.4044,62.4185,62.3198,62.3198,18543.0
2016-03-18 12:35:00,88.47,88.52,88.41,88.52,15964.0,62.3198,62.3551,62.2776,62.3551,15964.0
2016-03-18 12:40:00,88.5,88.52,88.46,88.46,12007.0,62.341,62.3551,62.3128,62.3128,12007.0
2016-03-18 12:45:00,88.46,88.5,88.39,88.41,15783.0,62.3128,62.341,62.2635,62.2776,15783.0
2016-03-18 12:50:00,88.4,88.48,88.39,88.48,11878.0,62.2705,62.3269,62.2635,62.3269,11878.0
2016-03-18 12:55:00,88.47,88.54,88.45,88.52,12707.0,62.3198,62.3691,62.3057,62.3551,12707.0
2016-03-18 13:00:00,88.52,88.53,88.26,88.4,13559.0,62.3551,62.3621,62.1719,62.2705,13559.0
2016-03-18 13:05:00,88.4,88.5,88.4,88.44,13188.0,62.2705,62.341,62.2705,62.2987,13188.0
2016-03-18 13:10:00,88.46,88.58,88.44,88.44,15996.0,62.3128,62.3973,62.2987,62.2987,15996.0
2016-03-18 13:15:00,88.44,88.52,88.39,88.49,10517.0,62.2987,62.3551,62.2635,62.3339,10517.0
2016-03-18 13:20:00,88.49,88.52,88.46,88.49,11562.0,62.3339,62.3551,62.3128,62.3339,11562.0
2016-03-18 13:25:00,88.49,88.56,88.48,88.55,11133.0,62.3339,62.3832,62.3269,62.3762,11133.0
2016-03-18 13:30:00,88.56,88.61,88.38,88.39,45782.0,62.3832,62.4185,62.2564,62.2635,45782.0
2016-03-18 13:35:00,88.39,88.53,88.39,88.45,29951.0,62.2635,62.3621,62.2635,62.3057,29951.0
2016-03-18 13:40:00,88.43,88.58,88.41,88.58,13495.0,62.2917,62.3973,62.2776,62.3973,13495.0
2016-03-18 13:45:00,88.6,88.64,88.47,88.48,16315.0,62.4114,62.4396,62.3198,62.3269,16315.0
2016-03-18 13:50:00,88.48,88.56,88.47,88.48,23178.0,62.3269,62.3832,62.3198,62.3269,23178.0
2016-03-18 13:55:00,88.49,88.54,88.45,88.53,19069.0,62.3339,62.3691,62.3057,62.3621,19069.0
2016-03-18 14:00:00,88.52,88.57,88.47,88.55,15694.0,62.3551,62.3903,62.3198,62.3762,15694.0
2016-03-18 14:05:00,88.53,88.57,88.48,88.48,14611.0,62.3621,62.3903,62.3269,62.3269,14611.0
2016-03-18 14:10:00,88.49,88.67,88.46,88.59,20428.0,62.3339,62.4607,62.3128,62.4044,20428.0
2016-03-18 14:15:00,88.58,88.58,88.44,88.53,20070.0,62.3973,62.3973,62.2987,62.3621,20070.0
2016-03-18 14:20:00,88.53,88.82,88.53,88.81,45225.0,62.3621,62.5664,62.3621,62.5593,45225.0
2016-03-18 14:25:00,88.81,88.87,88.77,88.79,69172.0,62.5593,62.6016,62.5312,62.5452,69172.0
2016-03-18 14:30:00,88.8,88.81,88.69,88.7,18534.0,62.5523,62.5593,62.4748,62.4819,18534.0
2016-03-18 14:35:00,88.7,88.85,88.7,88.85,28820.0,62.4819,62.5875,62.4819,62.5875,28820.0
2016-03-18 14:40:00,88.85,88.86,88.78,88.85,15041.0,62.5875,62.5946,62.5382,62.5875,15041.0
2016-03-18 14:45:00,88.85,88.95,88.85,88.89,22957.0,62.5875,62.658,62.5875,62.6157,22957.0
2016-03-18 14:50:00,88.9,88.94,88.85,88.93,19700.0,62.6227,62.6509,62.5875,62.6439,19700.0
2016-03-18 14:55:00,88.91,88.91,88.8,88.84,17232.0,62.6298,62.6298,62.5523,62.5805,17232.0
2016-03-18 15:00:00,88.83,88.97,88.83,88.94,24059.0,62.5734,62.672,62.5734,62.6509,24059.0
2016-03-18 15:05:00,88.96,89.1,88.94,89.03,23974.0,62.665,62.7636,62.6509,62.7143,23974.0
2016-03-18 15:10:00,89.03,89.26,89.02,89.26,46964.0,62.7143,62.8763,62.7073,62.8763,46964.0
2016-03-18 15:15:00,89.27,89.3,89.19,89.26,49876.0,62.8834,62.9045,62.827,62.8763,49876.0
2016-03-18 15:20:00,89.26,89.32,89.24,89.32,31574.0,62.8763,62.9186,62.8622,62.9186,31574.0
2016-03-18 15:25:00,89.33,89.38,89.29,89.38,39999.0,62.9256,62.9609,62.8975,62.9609,39999.0
2016-03-18 15:30:00,89.37,89.38,89.27,89.31,64122.0,62.9538,62.9609,62.8834,62.9115,64122.0
2016-03-18 15:35:00,89.32,89.32,89.22,89.3,50402.0,62.9186,62.9186,62.8481,62.9045,50402.0
2016-03-18 15:40:00,89.29,89.35,89.23,89.34,35724.0,62.8975,62.9397,62.8552,62.9327,35724.0
2016-03-18 15:45:00,89.35,89.46,89.22,89.27,92457.0,62.9397,63.0172,62.8481,62.8834,92457.0
2016-03-18 15:50:00,89.28,89.31,89.21,89.3,72642.0,62.8904,62.9115,62.8411,62.9045,72642.0
2016-03-18 15:55:00,89.3,89.46,89.3,89.41,191959.0,62.9045,63.0172,62.9045,62.982,191959.0
2016-03-21 09:30:00,89.15,89.81,89.11,89.6,43564.0,62.7988,63.2638,62.7707,63.1158,43564.0
2016-03-21 09:35:00,89.6,89.6,89.25,89.34,20465.0,63.1158,63.1158,62.8693,62.9327,20465.0
2016-03-21 09:40:00,89.38,89.57,89.3,89.57,16597.0,62.9609,63.0947,62.9045,63.0947,16597.0
2016-03-21 09:45:00,89.55,89.57,89.27,89.43,19786.0,63.0806,63.0947,62.8834,62.9961,19786.0
2016-03-21 09:50:00,89.46,89.81,89.43,89.75,33889.0,63.0172,63.2638,62.9961,63.2215,33889.0
2016-03-21 09:55:00,89.79,89.8,89.64,89.64,18041.0,63.2497,63.2567,63.144,63.144,18041.0
2016-03-21 10:00:00,89.65,89.78,89.56,89.6,21646.0,63.151,63.2426,63.0877,63.1158,21646.0
2016-03-21 10:05:00,89.52,89.52,89.35,89.38,16493.0,63.0595,63.0595,62.9397,62.9609,16493.0
2016-03-21 10:10:00,89.35,89.52,89.32,89.4,11418.0,62.9397,63.0595,62.9186,62.9749,11418.0
2016-03-21 10:15:00,89.41,89.49,89.34,89.49,22836.0,62.982,63.0383,62.9327,63.0383,22836.0
2016-03-21 10:20:00,89.48,89.74,89.42,89.72,17262.0,63.0313,63.2144,62.989,63.2004,17262.0
2016-03-21 10:25:00,89.7,89.81,89.61,89.7,18789.0,63.1863,63.2638,63.1229,63.1863,18789.0
2016-03-21 10:30:00,89.72,89.72,89.34,89.37,34521.0,63.2004,63.2004,62.9327,62.9538,34521.0
2016-03-21 10:35:00,89.37,89.69,89.37,89.61,11849.0,62.9538,63.1792,62.9538,63.1229,11849.0
2016-03-21 10:40:00,89.6,89.6,89.19,89.22,16156.0,63.1158,63.1158,62.827,62.8481,16156.0
2016-03-21 10:45:00,89.15,89.3,89.12,89.12,12903.0,62.7988,62.9045,62.7777,62.7777,12903.0
2016-03-21 10:50:00,89.12,89.37,89.12,89.26,14714.0,62.7777,62.9538,62.7777,62.8763,14714.0
2016-03-21 10:55:00,89.27,89.31,89.16,89.23,10866.0,62.8834,62.9115,62.8059,62.8552,10866.0
2016-03-21 11:00:00,89.23,89.27,89.12,89.23,17703.0,62.8552,62.8834,62.7777,62.8552,17703.0
2016-03-21 11:05:00,89.18,89.32,89.16,89.26,17512.0,62.82,62.9186,62.8059,62.8763,17512.0
2016-03-21 11:10:00,89.25,89.4,89.17,89.36,18857.0,62.8693,62.9749,62.8129,62.9468,18857.0
2016-03-21 11:15:00,89.36,89.49,89.33,89.49,9387.0,62.9468,63.0383,62.9256,63.0383,9387.0
2016-03-21 11:20:00,89.51,89.69,89.48,89.64,26358.0,63.0524,63.1792,63.0313,63.144,26358.0
2016-03-21 11:25:00,89.64,89.67,89.55,89.56,17133.0,63.144,63.1651,63.0806,63.0877,17133.0
2016-03-21 11:30:00,89.56,89.72,89.53,89.67,21435.0,63.0877,63.2004,63.0665,63.1651,21435.0
2016-03-21 11:35:00,89.69,89.72,89.6,89.65,16803.0,63.1792,63.2004,63.1158,63.151,16803.0
2016-03-21 11:40:00,89.65,89.65,89.45,89.51,26151.0,63.151,63.151,63.0102,63.0524,26151.0
2016-03-21 11:45:00,89.51,89.51,89.29,89.32,20243.0,63.0524,63.0524,62.8975,62.9186,20243.0
2016-03-21 11:50:00,89.31,89.47,89.29,89.44,10372.0,62.9115,63.0243,62.8975,63.0031,10372.0
2016-03-21 11:55:00,89.44,89.53,89.3,89.42,17296.0,63.0031,63.0665,62.9045,62.989,17296.0
2016-03-21 12:00:00,89.4,89.53,89.32,89.45,32673.0,62.9749,63.0665,62.9186,63.0102,32673.0
2016-03-21 12:05:00,89.44,89.54,89.42,89.51,13037.0,63.0031,63.0736,62.989,63.0524,13037.0
2016-03-21 12:10:00,89.51,89.55,89.39,89.4,12345.0,63.0524,63.0806,62.9679,62.9749,12345.0
2016-03-21 12:15:00,89.41,89.45,89.27,89.33,11893.0,62.982,63.0102,62.8834,62.9256,11893.0
2016-03-21 12:20:00,89.34,89.37,89.29,89.33,10092.0,62.9327,62.9538,62.8975,62.9256,10092.0
2016-03-21 12:25:00,89.31,89.39,89.2,89.37,11393.0,62.9115,62.9679,62.8341,62.9538,11393.0
2016-03-21 12:30:00,89.39,89.41,89.24,89.31,11275.0,62.9679,62.982,62.8622,62.9115,11275.0
2016-03-21 12:35:00,89.32,89.53,89.32,89.51,17821.0,62.9186,63.0665,62.9186,63.0524,17821.0
2016-03-21 12:40:00,89.51,89.52,89.42,89.44,9916.0,63.0524,63.0595,62.989,63.0031,9916.0
2016-03-21 12:45:00,89.45,89.48,89.37,89.39,8731.0,63.0102,63.0313,62.9538,62.9679,8731.0
2016-03-21 12:50:00,89.38,89.57,89.38,89.56,14087.0,62.9609,63.0947,62.9609,63.0877,14087.0
2016-03-21 12:55:00,89.58,89.65,89.56,89.6,15833.0,63.1017,63.151,63.0877,63.1158,15833.0
2016-03-21 13:00:00,89.57,89.57,89.49,89.54,10925.0,63.0947,63.0947,63.0383,63.0736,10925.0
2016-03-21 13:05:00,89.54,89.57,89.33,89.41,32101.0,63.0736,63.0947,62.9256,62.982,32101.0
2016-03-21 13:10:00,89.36,89.41,89.3,89.38,16174.0,62.9468,62.982,62.9045,62.9609,16174.0
2016-03-21 13:15:00,89.38,89.5,89.38,89.48,9849.0,62.9609,63.0454,62.9609,63.0313,9849.0
2016-03-21 13:20:00,89.52,89.53,89.43,89.52,13084.0,63.0595,63.0665,62.9961,63.0595,13084.0
2016-03-21 13:25:00,89.51,89.67,89.48,89.67,22853.0,63.0524,63.1651,63.0313,63.1651,22853.0
2016-03-21 13:30:00,89.69,89.69,89.52,89.54,19586.0,63.1792,63.1792,63.0595,63.0736,19586.0
2016-03-21 13:35:00,89.55,89.63,89.54,89.58,7198.0,63.0806,63.137,63.0736,63.1017,7198.0
2016-03-21 13:40:00,89.57,89.63,89.52,89.62,7897.0,63.0947,63.137,63.0595,63.1299,7897.0
2016-03-21 13:45:00,89.6,89.64,89.53,89.58,9224.0,63.1158,63.144,63.0665,63.1017,9224.0
2016-03-21 13:50:00,89.61,89.62,89.54,89.58,17720.0,63.1229,63.1299,63.0736,63.1017,17720.0
2016-03-21 13:55:00,89.58,89.64,89.52,89.63,28684.0,63.1017,63.144,63.0595,63.137,28684.0
2016-03-21 14:00:00,89.65,89.72,89.62,89.65,11057.0,63.151,63.2004,63.1299,63.151,11057.0
2016-03-21 14:05:00,89.64,89.68,89.59,89.66,9504.0,63.144,63.1722,63.1088,63.1581,9504.0
2016-03-21 14:10:00,89.68,89.72,89.65,89.68,8965.0,63.1722,63.2004,63.151,63.1722,8965.0
2016-03-21 14:15:00,89.68,89.75,89.67,89.73,21764.0,63.1722,63.2215,63.1651,63.2074,21764.0
2016-03-21 14:20:00,89.74,89.8,89.69,89.79,12677.0,63.2144,63.2567,63.1792,63.2497,12677.0
2016-03-21 14:25:00,89.8,89.82,89.72,89.81,12522.0,63.2567,63.2708,63.2004,63.2638,12522.0
2016-03-21 14:30:00,89.84,89.86,89.79,89.82,12693.0,63.2849,63.299,63.2497,63.2708,12693.0
2016-03-21 14:35:00,89.82,89.9,89.79,89.89,15797.0,63.2708,63.3272,63.2497,63.3201,15797.0
2016-03-21 14:40:00,89.9,89.96,89.88,89.94,20292.0,63.3272,63.3694,63.3131,63.3553,20292.0
2016-03-21 14:45:00,89.91,89.94,89.83,89.83,11669.0,63.3342,63.3553,63.2778,63.2778,11669.0
2016-03-21 14:50:00,89.85,89.89,89.8,89.87,25829.0,63.2919,63.3201,63.2567,63.306,25829.0
2016-03-21 14:55:00,89.88,89.92,89.86,89.91,11206.0,63.3131,63.3412,63.299,63.3342,11206.0
2016-03-21 15:00:00,89.9,89.91,89.83,89.85,13101.0,63.3272,63.3342,63.2778,63.2919,13101.0
2016-03-21 15:05:00,89.85,89.91,89.84,89.88,35463.0,63.2919,63.3342,63.2849,63.3131,35463.0
2016-03-21 15:10:00,89.88,89.88,89.8,89.86,28722.0,63.3131,63.3131,63.2567,63.299,28722.0
2016-03-21 15:15:00,89.86,89.87,89.69,89.69,30348.0,63.299,63.306,63.1792,63.1792,30348.0
2016-03-21 15:20:00,89.69,89.76,89.67,89.75,30634.0,63.1792,63.2285,63.1651,63.2215,30634.0
2016-03-21 15:25:00,89.75,89.9,89.75,89.84,34044.0,63.2215,63.3272,63.2215,63.2849,34044.0
2016-03-21 15:30:00,89.85,89.87,89.74,89.76,31249.0,63.2919,63.306,63.2144,63.2285,31249.0
2016-03-21 15:35:00,89.77,89.81,89.75,89.76,41531.0,63.2356,63.2638,63.2215,63.2285,41531.0
2016-03-21 15:40:00,89.76,89.81,89.73,89.78,38016.0,63.2285,63.2638,63.2074,63.2426,38016.0
2016-03-21 15:45:00,89.76,89.77,89.67,89.68,37404.0,63.2285,63.2356,63.1651,63.1722,37404.0
2016-03-21 15:50:00,89.69,89.69,89.59,89.6,52265.0,63.1792,63.1792,63.1088,63.1158,52265.0
2016-03-21 15:55:00,89.6,89.73,89.6,89.66,71231.0,63.1158,63.2074,63.1158,63.1581,71231.0
2016-03-22 09:30:00,89.62,89.62,89.03,89.4,53475.0,63.1299,63.1299,62.7143,62.9749,53475.0
2016-03-22 09:35:00,89.51,89.83,89.3,89.44,32219.0,63.0524,63.2778,62.9045,63.0031,32219.0
2016-03-22 09:40:00,89.48,89.69,89.45,89.64,9467.0,63.0313,63.1792,63.0102,63.144,9467.0
2016-03-22 09:45:00,89.72,89.73,89.55,89.55,12368.0,63.2004,63.2074,63.0806,63.0806,12368.0
2016-03-22 09:50:00,89.56,89.79,89.52,89.79,7905.0,63.0877,63.2497,63.0595,63.2497,7905.0
2016-03-22 09:55:00,89.8,89.99,89.75,89.96,12684.0,63.2567,63.3905,63.2215,63.3694,12684.0
2016-03-22 10:00:00,89.92,90.21,89.88,89.99,76884.0,63.3412,63.5455,63.3131,63.3905,76884.0
2016-03-22 10:05:00,89.97,90.25,89.97,90.12,21285.0,63.3765,63.5737,63.3765,63.4821,21285.0
2016-03-22 10:10:00,90.11,90.37,90.11,90.29,25179.0,63.4751,63.6582,63.4751,63.6019,25179.0
2016-03-22 10:15:00,90.3,90.31,90.16,90.28,9881.0,63.6089,63.616,63.5103,63.5948,9881.0
2016-03-22 10:20:00,90.34,90.35,90.14,90.18,17197.0,63.6371,63.6441,63.4962,63.5244,17197.0
2016-03-22 10:25:00,90.17,90.24,90.07,90.13,7183.0,63.5173,63.5667,63.4469,63.4892,7183.0
2016-03-22 10:30:00,90.18,90.29,90.15,90.26,11583.0,63.5244,63.6019,63.5033,63.5807,11583.0
2016-03-22 10:35:00,90.29,90.61,90.24,90.61,33099.0,63.6019,63.8273,63.5667,63.8273,33099.0
2016-03-22 10:40:00,90.58,90.63,90.39,90.59,29074.0,63.8062,63.8414,63.6723,63.8132,29074.0
2016-03-22 10:45:00,90.61,90.71,90.54,90.63,10653.0,63.8273,63.8977,63.778,63.8414,10653.0
2016-03-22 10:50:00,90.65,90.65,90.5,90.55,16858.0,63.8555,63.8555,63.7498,63.785,16858.0
2016-03-22 10:55:00,90.58,90.73,90.52,90.68,16712.0,63.8062,63.9118,63.7639,63.8766,16712.0
2016-03-22 11:00:00,90.66,90.7,90.55,90.62,28545.0,63.8625,63.8907,63.785,63.8343,28545.0
2016-03-22 11:05:00,90.6,90.69,90.58,90.64,34478.0,63.8202,63.8836,63.8062,63.8484,34478.0
2016-03-22 11:10:00,90.67,90.76,90.59,90.6,38427.0,63.8696,63.933,63.8132,63.8202,38427.0
2016-03-22 11:15:00,90.59,90.78,90.59,90.7,27176.0,63.8132,63.947,63.8132,63.8907,27176.0
2016-03-22 11:20:00,90.7,90.72,90.52,90.56,17563.0,63.8907,63.9048,63.7639,63.7921,17563.0
2016-03-22 11:25:00,90.56,90.59,90.45,90.5,13791.0,63.7921,63.8132,63.7146,63.7498,13791.0
2016-03-22 11:30:00,90.52,90.53,90.42,90.44,19300.0,63.7639,63.7709,63.6934,63.7075,19300.0
2016-03-22 11:35:00,90.46,90.54,90.45,90.49,10797.0,63.7216,63.778,63.7146,63.7428,10797.0
2016-03-22 11:40:00,90.48,90.56,90.47,90.51,27595.0,63.7357,63.7921,63.7287,63.7568,27595.0
2016-03-22 11:45:00,90.51,90.51,90.35,90.38,17789.0,63.7568,63.7568,63.6441,63.6653,17789.0
2016-03-22 11:50:00,90.37,90.45,90.2,90.22,34403.0,63.6582,63.7146,63.5385,63.5526,34403.0
2016-03-22 11:55:00,90.21,90.28,90.19,90.21,27659.0,63.5455,63.5948,63.5314,63.5455,27659.0
2016-03-22 12:00:00,90.21,90.36,90.15,90.36,17689.0,63.5455,63.6512,63.5033,63.6512,17689.0
2016-03-22 12:05:00,90.39,90.52,90.37,90.48,11869.0,63.6723,63.7639,63.6582,63.7357,11869.0
2016-03-22 12:10:00,90.49,90.63,90.46,90.62,19772.0,63.7428,63.8414,63.7216,63.8343,19772.0
2016-03-22 12:15:00,90.63,90.67,90.58,90.58,8255.0,63.8414,63.8696,63.8062,63.8062,8255.0
2016-03-22 12:20:00,90.59,90.63,90.56,90.56,4867.0,63.8132,63.8414,63.7921,63.7921,4867.0
2016-03-22 12:25:00,90.58,90.76,90.58,90.75,20320.0,63.8062,63.933,63.8062,63.9259,20320.0
2016-03-22 12:30:00,90.71,90.75,90.65,90.72,9144.0,63.8977,63.9259,63.8555,63.9048,9144.0
2016-03-22 12:35:00,90.71,90.72,90.64,90.66,9830.0,63.8977,63.9048,63.8484,63.8625,9830.0
2016-03-22 12:40:00,90.67,90.75,90.65,90.74,13279.0,63.8696,63.9259,63.8555,63.9189,13279.0
2016-03-22 12:45:00,90.73,90.77,90.65,90.72,12985.0,63.9118,63.94,63.8555,63.9048,12985.0
2016-03-22 12:50:00,90.74,90.77,90.7,90.73,13996.0,63.9189,63.94,63.8907,63.9118,13996.0
2016-03-22 12:55:00,90.72,90.8,90.71,90.79,18271.0,63.9048,63.9611,63.8977,63.9541,18271.0
2016-03-22 13:00:00,90.78,90.79,90.73,90.75,6837.0,63.947,63.9541,63.9118,63.9259,6837.0
2016-03-22 13:05:00,90.76,90.84,90.74,90.78,13193.0,63.933,63.9893,63.9189,63.947,13193.0
2016-03-22 13:10:00,90.78,90.81,90.74,90.79,11934.0,63.947,63.9682,63.9189,63.9541,11934.0
2016-03-22 13:15:00,90.79,90.87,90.77,90.86,19893.0,63.9541,64.0104,63.94,64.0034,19893.0
2016-03-22 13:20:00,90.86,90.87,90.81,90.83,21253.0,64.0034,64.0104,63.9682,63.9823,21253.0
2016-03-22 13:25:00,90.83,90.85,90.78,90.8,13888.0,63.9823,63.9963,63.947,63.9611,13888.0
2016-03-22 13:30:00,90.81,90.81,90.6,90.63,11704.0,63.9682,63.9682,63.8202,63.8414,11704.0
2016-03-22 13:35:00,90.63,90.7,90.59,90.63,7253.0,63.8414,63.8907,63.8132,63.8414,7253.0
2016-03-22 13:40:00,90.61,90.63,90.53,90.63,10917.0,63.8273,63.8414,63.7709,63.8414,10917.0
2016-03-22 13:45:00,90.61,90.63,90.54,90.61,13448.0,63.8273,63.8414,63.778,63.8273,13448.0
2016-03-22 13:50:00,90.61,90.69,90.59,90.69,7395.0,63.8273,63.8836,63.8132,63.8836,7395.0
2016-03-22 13:55:00,90.69,90.73,90.63,90.67,10284.0,63.8836,63.9118,63.8414,63.8696,10284.0
2016-03-22 14:00:00,90.67,90.68,90.52,90.53,24358.0,63.8696,63.8766,63.7639,63.7709,24358.0
2016-03-22 14:05:00,90.54,90.55,90.46,90.51,15632.0,63.778,63.785,63.7216,63.7568,15632.0
2016-03-22 14:10:00,90.52,90.6,90.5,90.57,15374.0,63.7639,63.8202,63.7498,63.7991,15374.0
2016-03-22 14:15:00,90.57,90.6,90.43,90.6,10842.0,63.7991,63.8202,63.7005,63.8202,10842.0
2016-03-22 14:20:00,90.59,90.72,90.58,90.72,16089.0,63.8132,63.9048,63.8062,63.9048,16089.0
2016-03-22 14:25:00,90.72,90.72,90.58,90.62,23602.0,63.9048,63.9048,63.8062,63.8343,23602.0
2016-03-22 14:30:00,90.61,90.66,90.54,90.54,12725.0,63.8273,63.8625,63.778,63.778,12725.0
2016-03-22 14:35:00,90.54,90.6,90.49,90.52,15426.0,63.778,63.8202,63.7428,63.7639,15426.0
2016-03-22 14:40:00,90.51,90.55,90.47,90.52,11597.0,63.7568,63.785,63.7287,63.7639,11597.0
2016-03-22 14:45:00,90.53,90.54,90.47,90.53,18873.0,63.7709,63.778,63.7287,63.7709,18873.0
2016-03-22 14:50:00,90.54,90.58,90.48,90.56,11499.0,63.778,63.8062,63.7357,63.7921,11499.0
2016-03-22 14:55:00,90.56,90.57,90.38,90.39,11502.0,63.7921,63.7991,63.6653,63.6723,11502.0
2016-03-22 15:00:00,90.36,90.51,90.36,90.45,15559.0,63.6512,63.7568,63.6512,63.7146,15559.0
2016-03-22 15:05:00,90.45,90.48,90.39,90.48,21432.0,63.7146,63.7357,63.6723,63.7357,21432.0
2016-03-22 15:10:00,90.46,90.47,90.27,90.31,35102.0,63.7216,63.7287,63.5878,63.616,35102.0
2016-03-22 15:15:00,90.31,90.32,90.07,90.15,22794.0,63.616,63.623,63.4469,63.5033,22794.0
2016-03-22 15:20:00,90.16,90.27,90.14,90.2,13512.0,63.5103,63.5878,63.4962,63.5385,13512.0
2016-03-22 15:25:00,90.22,90.24,90.12,90.17,13033.0,63.5526,63.5667,63.4821,63.5173,13033.0
2016-03-22 15:30:00,90.17,90.21,90.12,90.21,23958.0,63.5173,63.5455,63.4821,63.5455,23958.0
2016-03-22 15:35:00,90.23,90.29,90.18,90.19,22313.0,63.5596,63.6019,63.5244,63.5314,22313.0
2016-03-22 15:40:00,90.19,90.3,90.15,90.27,26818.0,63.5314,63.6089,63.5033,63.5878,26818.0
2016-03-22 15:45:00,90.26,90.31,90.17,90.22,40780.0,63.5807,63.616,63.5173,63.5526,40780.0
2016-03-22 15:50:00,90.24,90.3,90.13,90.15,36184.0,63.5667,63.6089,63.4892,63.5033,36184.0
2016-03-22 15:55:00,90.14,90.23,90.1,90.13,64732.0,63.4962,63.5596,63.468,63.4892,64732.0
2016-03-23 09:30:00,89.94,89.94,89.5,89.5,49573.0,63.3553,63.3553,63.0454,63.0454,49573.0
2016-03-23 09:35:00,89.5,89.74,89.27,89.48,57847.0,63.0454,63.2144,62.8834,63.0313,57847.0
2016-03-23 09:40:00,89.5,89.65,89.39,89.65,8357.0,63.0454,63.151,62.9679,63.151,8357.0
2016-03-23 09:45:00,89.69,89.7,89.08,89.15,13132.0,63.1792,63.1863,62.7495,62.7988,13132.0
2016-03-23 09:50:00,89.12,89.44,89.09,89.24,10727.0,62.7777,63.0031,62.7566,62.8622,10727.0
2016-03-23 09:55:00,89.24,89.38,89.16,89.37,8911.0,62.8622,62.9609,62.8059,62.9538,8911.0
2016-03-23 10:00:00,89.33,89.33,89.11,89.15,18240.0,62.9256,62.9256,62.7707,62.7988,18240.0
2016-03-23 10:05:00,89.1,89.29,89.05,89.25,26869.0,62.7636,62.8975,62.7284,62.8693,26869.0
2016-03-23 10:10:00,89.23,89.48,89.2,89.43,34059.0,62.8552,63.0313,62.8341,62.9961,34059.0
2016-03-23 10:15:00,89.42,89.47,89.18,89.31,46388.0,62.989,63.0243,62.82,62.9115,46388.0
2016-03-23 10:20:00,89.33,89.48,89.31,89.47,14811.0,62.9256,63.0313,62.9115,63.0243,14811.0
2016-03-23 10:25:00,89.47,89.47,89.28,89.45,13876.0,63.0243,63.0243,62.8904,63.0102,13876.0
2016-03-23 10:30:00,89.41,89.82,89.16,89.38,30614.0,62.982,63.2708,62.8059,62.9609,30614.0
2016-03-23 10:35:00,89.34,89.4,89.15,89.3,14260.0,62.9327,62.9749,62.7988,62.9045,14260.0
2016-03-23 10:40:00,89.28,89.34,89.14,89.33,13221.0,62.8904,62.9327,62.7918,62.9256,13221.0
2016-03-23 10:45:00,89.28,89.6,89.25,89.56,10583.0,62.8904,63.1158,62.8693,63.0877,10583.0
2016-03-23 10:50:00,89.56,89.57,89.33,89.37,7450.0,63.0877,63.0947,62.9256,62.9538,7450.0
2016-03-23 10:55:00,89.34,89.38,88.93,88.95,33472.0,62.9327,62.9609,62.6439,62.658,33472.0
2016-03-23 11:00:00,88.93,88.99,88.81,88.96,29952.0,62.6439,62.6861,62.5593,62.665,29952.0
2016-03-23 11:05:00,88.91,89.15,88.8,89.13,22934.0,62.6298,62.7988,62.5523,62.7848,22934.0
2016-03-23 11:10:00,89.16,89.17,88.85,88.87,21347.0,62.8059,62.8129,62.5875,62.6016,21347.0
2016-03-23 11:15:00,88.87,88.92,88.66,88.66,19415.0,62.6016,62.6368,62.4537,62.4537,19415.0
2016-03-23 11:20:00,88.66,88.79,88.5,88.6,27159.0,62.4537,62.5452,62.341,62.4114,27159.0
2016-03-23 11:25:00,88.61,88.88,88.59,88.78,31468.0,62.4185,62.6086,62.4044,62.5382,31468.0
2016-03-23 11:30:00,88.82,88.83,88.63,88.66,10420.0,62.5664,62.5734,62.4325,62.4537,10420.0
2016-03-23 11:35:00,88.61,88.8,88.57,88.74,13232.0,62.4185,62.5523,62.3903,62.51,13232.0
2016-03-23 11:40:00,88.71,88.73,88.55,88.56,9371.0,62.4889,62.503,62.3762,62.3832,9371.0
2016-03-23 11:45:00,88.51,88.74,88.49,88.72,11052.0,62.348,62.51,62.3339,62.4959,11052.0
2016-03-23 11:50:00,88.72,88.73,88.56,88.71,8232.0,62.4959,62.503,62.3832,62.4889,8232.0
2016-03-23 11:55:00,88.72,88.77,88.6,88.77,11164.0,62.4959,62.5312,62.4114,62.5312,11164.0
2016-03-23 12:00:00,88.77,88.83,88.54,88.54,28411.0,62.5312,62.5734,62.3691,62.3691,28411.0
2016-03-23 12:05:00,88.55,88.66,88.55,88.6,7159.0,62.3762,62.4537,62.3762,62.4114,7159.0
2016-03-23 12:10:00,88.6,88.63,88.49,88.6,13756.0,62.4114,62.4325,62.3339,62.4114,13756.0
2016-03-23 12:15:00,88.57,88.7,88.57,88.7,7308.0,62.3903,62.4819,62.3903,62.4819,7308.0
2016-03-23 12:20:00,88.71,88.72,88.56,88.63,13335.0,62.4889,62.4959,62.3832,62.4325,13335.0
2016-03-23 12:25:00,88.64,88.7,88.54,88.7,12357.0,62.4396,62.4819,62.3691,62.4819,12357.0
2016-03-23 12:30:00,88.73,88.79,88.65,88.73,17559.0,62.503,62.5452,62.4466,62.503,17559.0
2016-03-23 12:35:00,88.71,88.74,88.6,88.6,5539.0,62.4889,62.51,62.4114,62.4114,5539.0
2016-03-23 12:40:00,88.59,88.62,88.45,88.47,14144.0,62.4044,62.4255,62.3057,62.3198,14144.0
2016-03-23 12:45:00,88.49,88.62,88.4,88.58,6031.0,62.3339,62.4255,62.2705,62.3973,6031.0
2016-03-23 12:50:00,88.56,88.56,88.43,88.45,8904.0,62.3832,62.3832,62.2917,62.3057,8904.0
2016-03-23 12:55:00,88.44,88.5,88.39,88.44,5278.0,62.2987,62.341,62.2635,62.2987,5278.0
2016-03-23 13:00:00,88.45,88.5,88.4,88.47,6953.0,62.3057,62.341,62.2705,62.3198,6953.0
2016-03-23 13:05:00,88.47,88.47,88.28,88.3,15817.0,62.3198,62.3198,62.186,62.2001,15817.0
2016-03-23 13:10:00,88.31,88.34,88.23,88.28,20624.0,62.2071,62.2283,62.1508,62.186,20624.0
2016-03-23 13:15:00,88.29,88.33,88.23,88.29,8065.0,62.193,62.2212,62.1508,62.193,8065.0
2016-03-23 13:20:00,88.29,88.31,88.18,88.27,24099.0,62.193,62.2071,62.1156,62.179,24099.0
2016-03-23 13:25:00,88.26,88.28,88.09,88.23,25031.0,62.1719,62.186,62.0522,62.1508,25031.0
2016-03-23 13:30:00,88.23,88.33,88.22,88.28,11390.0,62.1508,62.2212,62.1437,62.186,11390.0
2016-03-23 13:35:00,88.28,88.28,88.13,88.17,9741.0,62.186,62.186,62.0803,62.1085,9741.0
2016-03-23 13:40:00,88.19,88.21,88.13,88.14,10773.0,62.1226,62.1367,62.0803,62.0874,10773.0
2016-03-23 13:45:00,88.15,88.18,88.04,88.08,23792.0,62.0944,62.1156,62.0169,62.0451,23792.0
2016-03-23 13:50:00,88.1,88.13,88.02,88.05,19621.0,62.0592,62.0803,62.0028,62.024,19621.0
2016-03-23 13:55:00,88.06,88.15,88.06,88.12,8615.0,62.031,62.0944,62.031,62.0733,8615.0
2016-03-23 14:00:00,88.12,88.25,88.12,88.14,12486.0,62.0733,62.1649,62.0733,62.0874,12486.0
2016-03-23 14:05:00,88.15,88.17,88.06,88.11,11292.0,62.0944,62.1085,62.031,62.0662,11292.0
2016-03-23 14:10:00,88.09,88.2,88.09,88.15,5829.0,62.0522,62.1296,62.0522,62.0944,5829.0
2016-03-23 14:15:00,88.16,88.28,88.15,88.19,11456.0,62.1015,62.186,62.0944,62.1226,11456.0
2016-03-23 14:20:00,88.18,88.27,88.1,88.15,9914.0,62.1156,62.179,62.0592,62.0944,9914.0
2016-03-23 14:25:00,88.17,88.17,88.0,88.04,16673.0,62.1085,62.1085,61.9888,62.0169,16673.0
2016-03-23 14:30:00,88.02,88.17,88.02,88.11,25444.0,62.0028,62.1085,62.0028,62.0662,25444.0
2016-03-23 14:35:00,88.12,88.16,88.07,88.07,12067.0,62.0733,62.1015,62.0381,62.0381,12067.0
2016-03-23 14:40:00,88.07,88.07,87.98,88.04,18078.0,62.0381,62.0381,61.9747,62.0169,18078.0
2016-03-23 14:45:00,88.04,88.09,87.89,87.89,26479.0,62.0169,62.0522,61.9113,61.9113,26479.0
2016-03-23 14:50:00,87.89,88.04,87.89,88.04,12033.0,61.9113,62.0169,61.9113,62.0169,12033.0
2016-03-23 14:55:00,88.06,88.08,87.94,87.97,8082.0,62.031,62.0451,61.9465,61.9676,8082.0
2016-03-23 15:00:00,87.98,88.05,87.95,87.97,14362.0,61.9747,62.024,61.9535,61.9676,14362.0
2016-03-23 15:05:00,87.97,87.99,87.94,87.96,14961.0,61.9676,61.9817,61.9465,61.9606,14961.0
2016-03-23 15:10:00,87.97,88.0,87.91,87.92,20916.0,61.9676,61.9888,61.9254,61.9324,20916.0
2016-03-23 15:15:00,87.93,88.0,87.88,87.96,10490.0,61.9394,61.9888,61.9042,61.9606,10490.0
2016-03-23 15:20:00,87.98,88.03,87.94,87.97,29380.0,61.9747,62.0099,61.9465,61.9676,29380.0
2016-03-23 15:25:00,87.97,88.07,87.92,88.07,13541.0,61.9676,62.0381,61.9324,62.0381,13541.0
2016-03-23 15:30:00,88.05,88.08,87.99,88.02,17076.0,62.024,62.0451,61.9817,62.0028,17076.0
2016-03-23 15:35:00,88.04,88.24,88.04,88.1,21810.0,62.0169,62.1578,62.0169,62.0592,21810.0
2016-03-23 15:40:00,88.1,88.1,87.99,88.08,21786.0,62.0592,62.0592,61.9817,62.0451,21786.0
2016-03-23 15:45:00,88.07,88.25,88.03,88.19,31596.0,62.0381,62.1649,62.0099,62.1226,31596.0
2016-03-23 15:50:00,88.19,88.27,88.16,88.25,33529.0,62.1226,62.179,62.1015,62.1649,33529.0
2016-03-23 15:55:00,88.25,88.3,88.08,88.08,68641.0,62.1649,62.2001,62.0451,62.0451,68641.0
2016-03-24 09:30:00,86.97,87.35,86.57,87.3,75627.0,61.2632,61.5309,60.9814,61.4957,75627.0
2016-03-24 09:35:00,87.3,87.75,87.29,87.54,30412.0,61.4957,61.8127,61.4886,61.6647,30412.0
2016-03-24 09:40:00,87.48,87.63,87.25,87.33,25268.0,61.6225,61.7281,61.4604,61.5168,25268.0
2016-03-24 09:45:00,87.34,87.44,87.22,87.32,80549.0,61.5238,61.5943,61.4393,61.5098,80549.0
2016-03-24 09:50:00,87.26,87.55,87.26,87.41,17088.0,61.4675,61.6718,61.4675,61.5732,17088.0
2016-03-24 09:55:00,87.42,87.81,87.38,87.81,25050.0,61.5802,61.8549,61.552,61.8549,25050.0
2016-03-24 10:00:00,87.79,88.0,87.73,87.9,43337.0,61.8408,61.9888,61.7986,61.9183,43337.0
2016-03-24 10:05:00,87.91,87.95,87.74,87.77,14486.0,61.9254,61.9535,61.8056,61.8267,14486.0
2016-03-24 10:10:00,87.78,87.78,87.33,87.46,29344.0,61.8338,61.8338,61.5168,61.6084,29344.0
2016-03-24 10:15:00,87.47,87.54,87.33,87.33,22160.0,61.6154,61.6647,61.5168,61.5168,22160.0
2016-03-24 10:20:00,87.34,87.53,87.32,87.42,15013.0,61.5238,61.6577,61.5098,61.5802,15013.0
2016-03-24 10:25:00,87.43,87.44,87.29,87.32,14144.0,61.5872,61.5943,61.4886,61.5098,14144.0
2016-03-24 10:30:00,87.33,87.59,87.32,87.43,20580.0,61.5168,61.6999,61.5098,61.5872,20580.0
2016-03-24 10:35:00,87.43,87.52,87.38,87.52,14293.0,61.5872,61.6506,61.552,61.6506,14293.0
2016-03-24 10:40:00,87.49,87.77,87.48,87.67,23442.0,61.6295,61.8267,61.6225,61.7563,23442.0
2016-03-24 10:45:00,87.68,87.69,87.43,87.45,23283.0,61.7633,61.7704,61.5872,61.6013,23283.0
2016-03-24 10:50:00,87.48,87.98,87.46,87.86,39022.0,61.6225,61.9747,61.6084,61.8901,39022.0
2016-03-24 10:55:00,87.85,87.93,87.79,87.85,20389.0,61.8831,61.9394,61.8408,61.8831,20389.0
2016-03-24 11:00:00,87.87,88.0,87.77,87.81,16040.0,61.8972,61.9888,61.8267,61.8549,16040.0
2016-03-24 11:05:00,87.82,87.89,87.76,87.86,9917.0,61.862,61.9113,61.8197,61.8901,9917.0
2016-03-24 11:10:00,87.87,87.98,87.87,87.92,9764.0,61.8972,61.9747,61.8972,61.9324,9764.0
2016-03-24 11:15:00,87.92,87.92,87.62,87.7,18944.0,61.9324,61.9324,61.7211,61.7774,18944.0
2016-03-24 11:20:00,87.7,87.7,87.52,87.57,19785.0,61.7774,61.7774,61.6506,61.6859,19785.0
2016-03-24 11:25:00,87.57,87.76,87.51,87.73,17925.0,61.6859,61.8197,61.6436,61.7986,17925.0
2016-03-24 11:30:00,87.73,87.92,87.7,87.85,18808.0,61.7986,61.9324,61.7774,61.8831,18808.0
2016-03-24 11:35:00,87.85,87.92,87.83,87.86,12843.0,61.8831,61.9324,61.869,61.8901,12843.0
2016-03-24 11:40:00,87.87,87.98,87.79,87.87,23566.0,61.8972,61.9747,61.8408,61.8972,23566.0
2016-03-24 11:45:00,87.85,87.93,87.78,87.92,17118.0,61.8831,61.9394,61.8338,61.9324,17118.0
2016-03-24 11:50:00,87.94,87.95,87.8,87.89,14322.0,61.9465,61.9535,61.8479,61.9113,14322.0
2016-03-24 11:55:00,87.88,87.96,87.84,87.93,18858.0,61.9042,61.9606,61.8761,61.9394,18858.0
2016-03-24 12:00:00,87.92,88.05,87.91,88.01,36660.0,61.9324,62.024,61.9254,61.9958,36660.0
2016-03-24 12:05:00,88.04,88.12,87.97,88.05,16018.0,62.0169,62.0733,61.9676,62.024,16018.0
2016-03-24 12:10:00,88.05,88.08,87.98,88.01,12650.0,62.024,62.0451,61.9747,61.9958,12650.0
2016-03-24 12:15:00,88.02,88.1,87.83,87.86,15873.0,62.0028,62.0592,61.869,61.8901,15873.0
2016-03-24 12:20:00,87.85,87.85,87.67,87.67,11486.0,61.8831,61.8831,61.7563,61.7563,11486.0
2016-03-24 12:25:00,87.68,87.82,87.63,87.82,12661.0,61.7633,61.862,61.7281,61.862,12661.0
2016-03-24 12:30:00,87.83,87.85,87.68,87.7,12959.0,61.869,61.8831,61.7633,61.7774,12959.0
2016-03-24 12:35:00,87.73,87.87,87.67,87.76,11889.0,61.7986,61.8972,61.7563,61.8197,11889.0
2016-03-24 12:40:00,87.75,87.75,87.68,87.71,10017.0,61.8127,61.8127,61.7633,61.7845,10017.0
2016-03-24 12:45:00,87.7,87.77,87.63,87.74,16015.0,61.7774,61.8267,61.7281,61.8056,16015.0
2016-03-24 12:50:00,87.72,87.85,87.68,87.85,15090.0,61.7915,61.8831,61.7633,61.8831,15090.0
2016-03-24 12:55:00,87.8,87.8,87.7,87.74,15958.0,61.8479,61.8479,61.7774,61.8056,15958.0
2016-03-24 13:00:00,87.75,87.78,87.67,87.73,23124.0,61.8127,61.8338,61.7563,61.7986,23124.0
2016-03-24 13:05:00,87.73,87.76,87.61,87.63,28659.0,61.7986,61.8197,61.714,61.7281,28659.0
2016-03-24 13:10:00,87.64,87.75,87.56,87.56,19431.0,61.7352,61.8127,61.6788,61.6788,19431.0
2016-03-24 13:15:00,87.55,87.62,87.47,87.57,14124.0,61.6718,61.7211,61.6154,61.6859,14124.0
2016-03-24 13:20:00,87.56,87.65,87.48,87.61,16292.0,61.6788,61.7422,61.6225,61.714,16292.0
2016-03-24 13:25:00,87.6,87.65,87.54,87.61,30018.0,61.707,61.7422,61.6647,61.714,30018.0
2016-03-24 13:30:00,87.6,87.67,87.35,87.36,20438.0,61.707,61.7563,61.5309,61.5379,20438.0
2016-03-24 13:35:00,87.36,87.43,87.34,87.37,10344.0,61.5379,61.5872,61.5238,61.545,10344.0
2016-03-24 13:40:00,87.37,87.54,87.33,87.43,14202.0,61.545,61.6647,61.5168,61.5872,14202.0
2016-03-24 13:45:00,87.4,87.47,87.33,87.34,12360.0,61.5661,61.6154,61.5168,61.5238,12360.0
2016-03-24 13:50:00,87.34,87.43,87.33,87.33,18094.0,61.5238,61.5872,61.5168,61.5168,18094.0
2016-03-24 13:55:00,87.31,87.39,87.31,87.34,17165.0,61.5027,61.5591,61.5027,61.5238,17165.0
2016-03-24 14:00:00,87.35,87.39,87.11,87.12,27211.0,61.5309,61.5591,61.3618,61.3689,27211.0
2016-03-24 14:05:00,87.12,87.14,87.03,87.09,18279.0,61.3689,61.383,61.3055,61.3477,18279.0
2016-03-24 14:10:00,87.09,87.22,87.08,87.21,33884.0,61.3477,61.4393,61.3407,61.4323,33884.0
2016-03-24 14:15:00,87.22,87.32,87.19,87.22,23960.0,61.4393,61.5098,61.4182,61.4393,23960.0
2016-03-24 14:20:00,87.25,87.33,87.19,87.22,21128.0,61.4604,61.5168,61.4182,61.4393,21128.0
2016-03-24 14:25:00,87.23,87.32,87.14,87.25,10804.0,61.4464,61.5098,61.383,61.4604,10804.0
2016-03-24 14:30:00,87.24,87.48,87.24,87.46,13020.0,61.4534,61.6225,61.4534,61.6084,13020.0
2016-03-24 14:35:00,87.46,87.58,87.41,87.53,15944.0,61.6084,61.6929,61.5732,61.6577,15944.0
2016-03-24 14:40:00,87.52,87.61,87.46,87.58,18906.0,61.6506,61.714,61.6084,61.6929,18906.0
2016-03-24 14:45:00,87.57,87.64,87.52,87.61,11217.0,61.6859,61.7352,61.6506,61.714,11217.0
2016-03-24 14:50:00,87.61,87.74,87.6,87.66,11203.0,61.714,61.8056,61.707,61.7493,11203.0
2016-03-24 14:55:00,87.68,87.68,87.57,87.64,15462.0,61.7633,61.7633,61.6859,61.7352,15462.0
2016-03-24 15:00:00,87.63,87.65,87.53,87.56,17756.0,61.7281,61.7422,61.6577,61.6788,17756.0
2016-03-24 15:05:00,87.55,87.64,87.51,87.58,12547.0,61.6718,61.7352,61.6436,61.6929,12547.0
2016-03-24 15:10:00,87.58,87.85,87.58,87.85,14644.0,61.6929,61.8831,61.6929,61.8831,14644.0
2016-03-24 15:15:00,87.83,87.87,87.8,87.8,12815.0,61.869,61.8972,61.8479,61.8479,12815.0
2016-03-24 15:20:00,87.81,87.83,87.75,87.83,13084.0,61.8549,61.869,61.8127,61.869,13084.0
2016-03-24 15:25:00,87.85,87.97,87.81,87.95,14508.0,61.8831,61.9676,61.8549,61.9535,14508.0
2016-03-24 15:30:00,87.96,87.96,87.81,87.87,17993.0,61.9606,61.9606,61.8549,61.8972,17993.0
2016-03-24 15:35:00,87.89,87.92,87.78,87.89,18445.0,61.9113,61.9324,61.8338,61.9113,18445.0
2016-03-24 15:40:00,87.89,87.98,87.84,87.93,17892.0,61.9113,61.9747,61.8761,61.9394,17892.0
2016-03-24 15:45:00,87.95,88.0,87.87,87.97,33329.0,61.9535,61.9888,61.8972,61.9676,33329.0
2016-03-24 15:50:00,87.98,88.02,87.94,88.01,29045.0,61.9747,62.0028,61.9465,61.9958,29045.0
2016-03-24 15:55:00,88.02,88.1,87.98,88.07,63136.0,62.0028,62.0592,61.9747,62.0381,63136.0
2016-03-28 09:30:00,87.87,88.06,87.84,87.99,35485.0,61.8972,62.031,61.8761,61.9817,35485.0
2016-03-28 09:35:00,87.98,88.07,87.75,87.75,16848.0,61.9747,62.0381,61.8127,61.8127,16848.0
2016-03-28 09:40:00,87.8,87.83,87.53,87.68,10148.0,61.8479,61.869,61.6577,61.7633,10148.0
2016-03-28 09:45:00,87.69,87.92,87.68,87.69,31615.0,61.7704,61.9324,61.7633,61.7704,31615.0
2016-03-28 09:50:00,87.67,87.83,87.43,87.52,16705.0,61.7563,61.869,61.5872,61.6506,16705.0
2016-03-28 09:55:00,87.52,87.54,87.35,87.52,10711.0,61.6506,61.6647,61.5309,61.6506,10711.0
2016-03-28 10:00:00,87.49,87.54,87.36,87.38,16747.0,61.6295,61.6647,61.5379,61.552,16747.0
2016-03-28 10:05:00,87.34,87.54,87.34,87.52,24130.0,61.5238,61.6647,61.5238,61.6506,24130.0
2016-03-28 10:10:00,87.47,87.8,87.46,87.8,16206.0,61.6154,61.8479,61.6084,61.8479,16206.0
2016-03-28 10:15:00,87.81,87.86,87.65,87.86,19632.0,61.8549,61.8901,61.7422,61.8901,19632.0
2016-03-28 10:20:00,87.89,88.13,87.81,88.08,20560.0,61.9113,62.0803,61.8549,62.0451,20560.0
2016-03-28 10:25:00,88.05,88.12,87.92,88.12,14625.0,62.024,62.0733,61.9324,62.0733,14625.0
2016-03-28 10:30:00,88.13,88.13,87.93,88.02,16729.0,62.0803,62.0803,61.9394,62.0028,16729.0
2016-03-28 10:35:00,88.04,88.12,87.95,88.0,19776.0,62.0169,62.0733,61.9535,61.9888,19776.0
2016-03-28 10:40:00,87.96,87.96,87.83,87.89,11357.0,61.9606,61.9606,61.869,61.9113,11357.0
2016-03-28 10:45:00,87.88,87.93,87.74,87.93,23107.0,61.9042,61.9394,61.8056,61.9394,23107.0
2016-03-28 10:50:00,87.92,87.96,87.8,87.82,13248.0,61.9324,61.9606,61.8479,61.862,13248.0
2016-03-28 10:55:00,87.82,88.0,87.79,87.98,17307.0,61.862,61.9888,61.8408,61.9747,17307.0
2016-03-28 11:00:00,87.99,88.1,87.79,87.83,20602.0,61.9817,62.0592,61.8408,61.869,20602.0
2016-03-28 11:05:00,87.84,87.97,87.75,87.79,7932.0,61.8761,61.9676,61.8127,61.8408,7932.0
2016-03-28 11:10:00,87.76,87.88,87.73,87.73,19589.0,61.8197,61.9042,61.7986,61.7986,19589.0
2016-03-28 11:15:00,87.74,87.79,87.64,87.7,12587.0,61.8056,61.8408,61.7352,61.7774,12587.0
2016-03-28 11:20:00,87.68,87.8,87.61,87.77,19805.0,61.7633,61.8479,61.714,61.8267,19805.0
2016-03-28 11:25:00,87.72,87.77,87.66,87.76,7000.0,61.7915,61.8267,61.7493,61.8197,7000.0
2016-03-28 11:30:00,87.77,87.82,87.71,87.75,14622.0,61.8267,61.862,61.7845,61.8127,14622.0
2016-03-28 11:35:00,87.72,87.74,87.64,87.66,11952.0,61.7915,61.8056,61.7352,61.7493,11952.0
2016-03-28 11:40:00,87.66,87.67,87.59,87.59,6455.0,61.7493,61.7563,61.6999,61.6999,6455.0
2016-03-28 11:45:00,87.58,87.72,87.56,87.61,26657.0,61.6929,61.7915,61.6788,61.714,26657.0
2016-03-28 11:50:00,87.6,87.61,87.44,87.47,17266.0,61.707,61.714,61.5943,61.6154,17266.0
2016-03-28 11:55:00,87.46,87.52,87.43,87.45,8993.0,61.6084,61.6506,61.5872,61.6013,8993.0
2016-03-28 12:00:00,87.44,87.47,87.3,87.38,17485.0,61.5943,61.6154,61.4957,61.552,17485.0
2016-03-28 12:05:00,87.35,87.39,87.25,87.27,14986.0,61.5309,61.5591,61.4604,61.4745,14986.0
2016-03-28 12:10:00,87.24,87.3,87.22,87.27,10843.0,61.4534,61.4957,61.4393,61.4745,10843.0
2016-03-28 12:15:00,87.25,87.29,87.19,87.26,8459.0,61.4604,61.4886,61.4182,61.4675,8459.0
2016-03-28 12:20:00,87.27,87.34,87.25,87.33,11173.0,61.4745,61.5238,61.4604,61.5168,11173.0
2016-03-28 12:25:00,87.31,87.47,87.26,87.39,20541.0,61.5027,61.6154,61.4675,61.5591,20541.0
2016-03-28 12:30:00,87.42,87.43,87.32,87.41,15659.0,61.5802,61.5872,61.5098,61.5732,15659.0
2016-03-28 12:35:00,87.42,87.61,87.38,87.52,11520.0,61.5802,61.714,61.552,61.6506,11520.0
2016-03-28 12:40:00,87.55,87.58,87.48,87.49,16174.0,61.6718,61.6929,61.6225,61.6295,16174.0
2016-03-28 12:45:00,87.46,87.61,87.46,87.59,14980.0,61.6084,61.714,61.6084,61.6999,14980.0
2016-03-28 12:50:00,87.6,87.6,87.48,87.56,18215.0,61.707,61.707,61.6225,61.6788,18215.0
2016-03-28 12:55:00,87.54,87.67,87.51,87.65,15122.0,61.6647,61.7563,61.6436,61.7422,15122.0
2016-03-28 13:00:00,87.64,87.79,87.61,87.76,17876.0,61.7352,61.8408,61.714,61.8197,17876.0
2016-03-28 13:05:00,87.74,87.78,87.7,87.75,17132.0,61.8056,61.8338,61.7774,61.8127,17132.0
2016-03-28 13:10:00,87.74,87.79,87.63,87.64,25409.0,61.8056,61.8408,61.7281,61.7352,25409.0
2016-03-28 13:15:00,87.64,87.65,87.51,87.53,12688.0,61.7352,61.7422,61.6436,61.6577,12688.0
2016-03-28 13:20:00,87.54,87.55,87.48,87.49,6325.0,61.6647,61.6718,61.6225,61.6295,6325.0
2016-03-28 13:25:00,87.5,87.55,87.49,87.53,7805.0,61.6365,61.6718,61.6295,61.6577,7805.0
2016-03-28 13:30:00,87.54,87.64,87.54,87.56,11615.0,61.6647,61.7352,61.6647,61.6788,11615.0
2016-03-28 13:35:00,87.57,87.63,87.56,87.6,7313.0,61.6859,61.7281,61.6788,61.707,7313.0
2016-03-28 13:40:00,87.6,87.62,87.57,87.6,14062.0,61.707,61.7211,61.6859,61.707,14062.0
2016-03-28 13:45:00,87.59,87.6,87.54,87.55,10324.0,61.6999,61.707,61.6647,61.6718,10324.0
2016-03-28 13:50:00,87.56,87.62,87.56,87.6,17211.0,61.6788,61.7211,61.6788,61.707,17211.0
2016-03-28 13:55:00,87.58,87.62,87.52,87.55,11026.0,61.6929,61.7211,61.6506,61.6718,11026.0
2016-03-28 14:00:00,87.55,87.6,87.51,87.59,9847.0,61.6718,61.707,61.6436,61.6999,9847.0
2016-03-28 14:05:00,87.58,87.61,87.52,87.54,12051.0,61.6929,61.714,61.6506,61.6647,12051.0
2016-03-28 14:10:00,87.54,87.58,87.49,87.54,10725.0,61.6647,61.6929,61.6295,61.6647,10725.0
2016-03-28 14:15:00,87.56,87.57,87.43,87.43,10202.0,61.6788,61.6859,61.5872,61.5872,10202.0
2016-03-28 14:20:00,87.42,87.43,87.39,87.41,24825.0,61.5802,61.5872,61.5591,61.5732,24825.0
2016-03-28 14:25:00,87.41,87.46,87.32,87.37,18101.0,61.5732,61.6084,61.5098,61.545,18101.0
2016-03-28 14:30:00,87.35,87.38,87.23,87.23,16682.0,61.5309,61.552,61.4464,61.4464,16682.0
2016-03-28 14:35:00,87.22,87.3,87.18,87.27,10217.0,61.4393,61.4957,61.4111,61.4745,10217.0
2016-03-28 14:40:00,87.27,87.27,87.16,87.17,14372.0,61.4745,61.4745,61.397,61.4041,14372.0
2016-03-28 14:45:00,87.16,87.25,87.12,87.24,19279.0,61.397,61.4604,61.3689,61.4534,19279.0
2016-03-28 14:50:00,87.25,87.3,87.18,87.2,18158.0,61.4604,61.4957,61.4111,61.4252,18158.0
2016-03-28 14:55:00,87.23,87.24,87.11,87.16,17356.0,61.4464,61.4534,61.3618,61.397,17356.0
2016-03-28 15:00:00,87.17,87.27,87.15,87.22,14149.0,61.4041,61.4745,61.39,61.4393,14149.0
2016-03-28 15:05:00,87.24,87.36,87.22,87.3,22319.0,61.4534,61.5379,61.4393,61.4957,22319.0
2016-03-28 15:10:00,87.31,87.36,87.28,87.28,11932.0,61.5027,61.5379,61.4816,61.4816,11932.0
2016-03-28 15:15:00,87.29,87.31,87.19,87.2,13525.0,61.4886,61.5027,61.4182,61.4252,13525.0
2016-03-28 15:20:00,87.19,87.28,87.17,87.21,12915.0,61.4182,61.4816,61.4041,61.4323,12915.0
2016-03-28 15:25:00,87.21,87.21,87.07,87.16,14153.0,61.4323,61.4323,61.3336,61.397,14153.0
2016-03-28 15:30:00,87.16,87.22,87.12,87.18,25605.0,61.397,61.4393,61.3689,61.4111,25605.0
2016-03-28 15:35:00,87.21,87.28,87.16,87.25,23221.0,61.4323,61.4816,61.397,61.4604,23221.0
2016-03-28 15:40:00,87.27,87.32,87.25,87.3,35452.0,61.4745,61.5098,61.4604,61.4957,35452.0
2016-03-28 15:45:00,87.29,87.29,87.09,87.23,36881.0,61.4886,61.4886,61.3477,61.4464,36881.0
2016-03-28 15:50:00,87.22,87.27,87.13,87.2,42171.0,61.4393,61.4745,61.3759,61.4252,42171.0
2016-03-28 15:55:00,87.21,87.54,87.19,87.49,116892.0,61.4323,61.6647,61.4182,61.6295,116892.0
2016-03-29 09:30:00,86.8,87.17,86.51,87.13,31329.0,61.1435,61.4041,60.9392,61.3759,31329.0
2016-03-29 09:35:00,86.9,87.08,86.61,86.68,25538.0,61.2139,61.3407,61.0096,61.0589,25538.0
2016-03-29 09:40:00,86.7,86.7,86.33,86.59,27484.0,61.073,61.073,60.8124,60.9955,27484.0
2016-03-29 09:45:00,86.59,86.64,86.3,86.34,20534.0,60.9955,61.0308,60.7912,60.8194,20534.0
2016-03-29 09:50:00,86.33,86.47,86.26,86.47,22889.0,60.8124,60.911,60.7631,60.911,22889.0
2016-03-29 09:55:00,86.56,86.81,86.45,86.45,31411.0,60.9744,61.1505,60.8969,60.8969,31411.0
2016-03-29 10:00:00,86.53,86.74,86.49,86.52,26485.0,60.9533,61.1012,60.9251,60.9462,26485.0
2016-03-29 10:05:00,86.54,86.58,86.38,86.42,9114.0,60.9603,60.9885,60.8476,60.8758,9114.0
2016-03-29 10:10:00,86.5,86.51,86.34,86.36,17583.0,60.9321,60.9392,60.8194,60.8335,17583.0
2016-03-29 10:15:00,86.38,86.55,86.36,86.38,23256.0,60.8476,60.9674,60.8335,60.8476,23256.0
2016-03-29 10:20:00,86.36,86.36,86.15,86.19,15828.0,60.8335,60.8335,60.6856,60.7138,15828.0
2016-03-29 10:25:00,86.2,86.26,86.06,86.1,27553.0,60.7208,60.7631,60.6222,60.6504,27553.0
2016-03-29 10:30:00,86.13,86.27,86.11,86.13,13504.0,60.6715,60.7701,60.6574,60.6715,13504.0
2016-03-29 10:35:00,86.14,86.26,86.14,86.21,6711.0,60.6785,60.7631,60.6785,60.7279,6711.0
2016-03-29 10:40:00,86.17,86.24,86.07,86.08,7986.0,60.6997,60.749,60.6292,60.6363,7986.0
2016-03-29 10:45:00,86.07,86.21,86.06,86.14,12218.0,60.6292,60.7279,60.6222,60.6785,12218.0
2016-03-29 10:50:00,86.14,86.27,86.12,86.21,7847.0,60.6785,60.7701,60.6645,60.7279,7847.0
2016-03-29 10:55:00,86.23,86.26,86.07,86.09,12258.0,60.7419,60.7631,60.6292,60.6433,12258.0
2016-03-29 11:00:00,86.11,86.29,86.11,86.2,14415.0,60.6574,60.7842,60.6574,60.7208,14415.0
2016-03-29 11:05:00,86.2,86.23,86.05,86.05,8847.0,60.7208,60.7419,60.6151,60.6151,8847.0
2016-03-29 11:10:00,86.02,86.2,86.02,86.2,7112.0,60.594,60.7208,60.594,60.7208,7112.0
2016-03-29 11:15:00,86.24,86.28,86.12,86.19,17022.0,60.749,60.7772,60.6645,60.7138,17022.0
2016-03-29 11:20:00,86.21,86.35,86.2,86.29,29640.0,60.7279,60.8265,60.7208,60.7842,29640.0
2016-03-29 11:25:00,86.29,86.46,86.29,86.35,15219.0,60.7842,60.904,60.7842,60.8265,15219.0
2016-03-29 11:30:00,86.37,86.55,86.3,86.55,41641.0,60.8406,60.9674,60.7912,60.9674,41641.0
2016-03-29 11:35:00,86.52,86.56,86.43,86.43,39755.0,60.9462,60.9744,60.8828,60.8828,39755.0
2016-03-29 11:40:00,86.45,86.53,86.42,86.51,17338.0,60.8969,60.9533,60.8758,60.9392,17338.0
2016-03-29 11:45:00,86.51,86.52,86.32,86.35,16304.0,60.9392,60.9462,60.8053,60.8265,16304.0
2016-03-29 11:50:00,86.35,86.4,86.31,86.33,15220.0,60.8265,60.8617,60.7983,60.8124,15220.0
2016-03-29 11:55:00,86.33,86.42,86.3,86.33,15690.0,60.8124,60.8758,60.7912,60.8124,15690.0
2016-03-29 12:00:00,86.34,86.38,86.29,86.33,9258.0,60.8194,60.8476,60.7842,60.8124,9258.0
2016-03-29 12:05:00,86.36,86.43,86.32,86.34,10285.0,60.8335,60.8828,60.8053,60.8194,10285.0
2016-03-29 12:10:00,86.34,86.39,86.31,86.37,9496.0,60.8194,60.8546,60.7983,60.8406,9496.0
2016-03-29 12:15:00,86.37,86.42,86.34,86.42,12461.0,60.8406,60.8758,60.8194,60.8758,12461.0
2016-03-29 12:20:00,86.43,86.83,86.43,86.76,42007.0,60.8828,61.1646,60.8828,61.1153,42007.0
2016-03-29 12:25:00,86.74,86.96,86.7,86.91,34564.0,61.1012,61.2562,61.073,61.2209,34564.0
2016-03-29 12:30:00,86.88,86.95,86.76,86.76,22784.0,61.1998,61.2491,61.1153,61.1153,22784.0
2016-03-29 12:35:00,86.8,86.89,86.8,86.82,9883.0,61.1435,61.2069,61.1435,61.1575,9883.0
2016-03-29 12:40:00,86.85,87.0,86.84,86.94,22101.0,61.1787,61.2843,61.1716,61.2421,22101.0
2016-03-29 12:45:00,86.94,87.11,86.94,87.03,15638.0,61.2421,61.3618,61.2421,61.3055,15638.0
2016-03-29 12:50:00,87.08,87.1,87.01,87.01,4302.0,61.3407,61.3548,61.2914,61.2914,4302.0
2016-03-29 12:55:00,87.02,87.07,86.89,86.94,8254.0,61.2984,61.3336,61.2069,61.2421,8254.0
2016-03-29 13:00:00,86.98,87.02,86.76,86.83,13509.0,61.2703,61.2984,61.1153,61.1646,13509.0
2016-03-29 13:05:00,86.79,86.84,86.75,86.83,6189.0,61.1364,61.1716,61.1082,61.1646,6189.0
2016-03-29 13:10:00,86.85,86.92,86.78,86.87,9807.0,61.1787,61.228,61.1294,61.1928,9807.0
2016-03-29 13:15:00,86.87,86.92,86.81,86.86,11474.0,61.1928,61.228,61.1505,61.1857,11474.0
2016-03-29 13:20:00,86.84,86.84,86.7,86.75,15417.0,61.1716,61.1716,61.073,61.1082,15417.0
2016-03-29 13:25:00,86.77,86.79,86.64,86.68,28124.0,61.1223,61.1364,61.0308,61.0589,28124.0
2016-03-29 13:30:00,86.65,86.67,86.53,86.57,13937.0,61.0378,61.0519,60.9533,60.9814,13937.0
2016-03-29 13:35:00,86.55,86.56,86.49,86.55,8756.0,60.9674,60.9744,60.9251,60.9674,8756.0
2016-03-29 13:40:00,86.53,86.57,86.47,86.47,5059.0,60.9533,60.9814,60.911,60.911,5059.0
2016-03-29 13:45:00,86.49,86.55,86.43,86.55,10709.0,60.9251,60.9674,60.8828,60.9674,10709.0
2016-03-29 13:50:00,86.54,86.67,86.54,86.65,10023.0,60.9603,61.0519,60.9603,61.0378,10023.0
2016-03-29 13:55:00,86.65,86.83,86.65,86.76,12436.0,61.0378,61.1646,61.0378,61.1153,12436.0
2016-03-29 14:00:00,86.79,87.03,86.78,87.03,36126.0,61.1364,61.3055,61.1294,61.3055,36126.0
2016-03-29 14:05:00,87.01,87.01,86.87,86.97,14314.0,61.2914,61.2914,61.1928,61.2632,14314.0
2016-03-29 14:10:00,86.99,87.15,86.96,87.15,22610.0,61.2773,61.39,61.2562,61.39,22610.0
2016-03-29 14:15:00,87.17,87.29,87.14,87.27,23629.0,61.4041,61.4886,61.383,61.4745,23629.0
2016-03-29 14:20:00,87.27,87.45,87.26,87.45,26581.0,61.4745,61.6013,61.4675,61.6013,26581.0
2016-03-29 14:25:00,87.43,87.63,87.43,87.59,30210.0,61.5872,61.7281,61.5872,61.6999,30210.0
2016-03-29 14:30:00,87.59,87.64,87.52,87.64,11174.0,61.6999,61.7352,61.6506,61.7352,11174.0
2016-03-29 14:35:00,87.65,87.69,87.59,87.59,19879.0,61.7422,61.7704,61.6999,61.6999,19879.0
2016-03-29 14:40:00,87.6,87.64,87.49,87.52,26269.0,61.707,61.7352,61.6295,61.6506,26269.0
2016-03-29 14:45:00,87.53,87.61,87.51,87.61,13570.0,61.6577,61.714,61.6436,61.714,13570.0
2016-03-29 14:50:00,87.61,87.68,87.58,87.58,26217.0,61.714,61.7633,61.6929,61.6929,26217.0
2016-03-29 14:55:00,87.57,87.63,87.47,87.56,13723.0,61.6859,61.7281,61.6154,61.6788,13723.0
2016-03-29 15:00:00,87.54,87.54,87.42,87.48,9848.0,61.6647,61.6647,61.5802,61.6225,9848.0
2016-03-29 15:05:00,87.49,87.52,87.4,87.5,18771.0,61.6295,61.6506,61.5661,61.6365,18771.0
2016-03-29 15:10:00,87.5,87.58,87.49,87.56,10230.0,61.6365,61.6929,61.6295,61.6788,10230.0
2016-03-29 15:15:00,87.55,87.64,87.52,87.59,16694.0,61.6718,61.7352,61.6506,61.6999,16694.0
2016-03-29 15:20:00,87.6,87.73,87.58,87.72,15169.0,61.707,61.7986,61.6929,61.7915,15169.0
2016-03-29 15:25:00,87.7,87.71,87.66,87.68,12057.0,61.7774,61.7845,61.7493,61.7633,12057.0
2016-03-29 15:30:00,87.69,87.69,87.55,87.59,25769.0,61.7704,61.7704,61.6718,61.6999,25769.0
2016-03-29 15:35:00,87.58,87.6,87.54,87.57,17114.0,61.6929,61.707,61.6647,61.6859,17114.0
2016-03-29 15:40:00,87.58,87.58,87.33,87.33,49264.0,61.6929,61.6929,61.5168,61.5168,49264.0
2016-03-29 15:45:00,87.31,87.44,87.3,87.41,18352.0,61.5027,61.5943,61.4957,61.5732,18352.0
2016-03-29 15:50:00,87.42,87.48,87.41,87.41,27782.0,61.5802,61.6225,61.5732,61.5732,27782.0
2016-03-29 15:55:00,87.41,87.45,87.38,87.43,75255.0,61.5732,61.6013,61.552,61.5872,75255.0
2016-03-30 09:30:00,88.19,88.5,87.81,87.83,41687.0,62.1226,62.341,61.8549,61.869,41687.0
2016-03-30 09:35:00,87.85,88.28,87.8,88.27,32956.0,61.8831,62.186,61.8479,62.179,32956.0
2016-03-30 09:40:00,88.2,88.27,87.68,87.8,15100.0,62.1296,62.179,61.7633,61.8479,15100.0
2016-03-30 09:45:00,87.78,88.14,87.78,87.99,11524.0,61.8338,62.0874,61.8338,61.9817,11524.0
2016-03-30 09:50:00,88.05,88.18,88.03,88.13,16996.0,62.024,62.1156,62.0099,62.0803,16996.0
2016-03-30 09:55:00,88.13,88.25,87.97,88.25,21176.0,62.0803,62.1649,61.9676,62.1649,21176.0
2016-03-30 10:00:00,88.19,88.24,88.02,88.09,36253.0,62.1226,62.1578,62.0028,62.0522,36253.0
2016-03-30 10:05:00,88.1,88.23,88.02,88.11,24246.0,62.0592,62.1508,62.0028,62.0662,24246.0
2016-03-30 10:10:00,88.16,88.24,88.08,88.24,11176.0,62.1015,62.1578,62.0451,62.1578,11176.0
2016-03-30 10:15:00,88.22,88.27,88.15,88.2,19535.0,62.1437,62.179,62.0944,62.1296,19535.0
2016-03-30 10:20:00,88.2,88.28,88.14,88.23,25832.0,62.1296,62.186,62.0874,62.1508,25832.0
2016-03-30 10:25:00,88.25,88.37,88.19,88.24,51028.0,62.1649,62.2494,62.1226,62.1578,51028.0
2016-03-30 10:30:00,88.25,88.47,88.24,88.39,37630.0,62.1649,62.3198,62.1578,62.2635,37630.0
2016-03-30 10:35:00,88.41,88.48,88.39,88.4,36619.0,62.2776,62.3269,62.2635,62.2705,36619.0
2016-03-30 10:40:00,88.45,88.51,88.41,88.45,19193.0,62.3057,62.348,62.2776,62.3057,19193.0
2016-03-30 10:45:00,88.44,88.61,88.35,88.39,22577.0,62.2987,62.4185,62.2353,62.2635,22577.0
2016-03-30 10:50:00,88.34,88.42,88.26,88.39,17547.0,62.2283,62.2846,62.1719,62.2635,17547.0
2016-03-30 10:55:00,88.37,88.42,88.3,88.34,26253.0,62.2494,62.2846,62.2001,62.2283,26253.0
2016-03-30 11:00:00,88.34,88.38,88.26,88.34,14489.0,62.2283,62.2564,62.1719,62.2283,14489.0
2016-03-30 11:05:00,88.35,88.38,88.18,88.27,11104.0,62.2353,62.2564,62.1156,62.179,11104.0
2016-03-30 11:10:00,88.26,88.4,88.26,88.3,11983.0,62.1719,62.2705,62.1719,62.2001,11983.0
2016-03-30 11:15:00,88.31,88.33,88.1,88.1,13469.0,62.2071,62.2212,62.0592,62.0592,13469.0
2016-03-30 11:20:00,88.11,88.16,87.89,87.95,12100.0,62.0662,62.1015,61.9113,61.9535,12100.0
2016-03-30 11:25:00,87.93,88.0,87.84,87.89,11211.0,61.9394,61.9888,61.8761,61.9113,11211.0
2016-03-30 11:30:00,87.91,87.93,87.83,87.87,13689.0,61.9254,61.9394,61.869,61.8972,13689.0
2016-03-30 11:35:00,87.87,87.95,87.46,87.46,36462.0,61.8972,61.9535,61.6084,61.6084,36462.0
2016-03-30 11:40:00,87.46,87.46,87.22,87.36,17339.0,61.6084,61.6084,61.4393,61.5379,17339.0
2016-03-30 11:45:00,87.33,87.46,87.33,87.43,11827.0,61.5168,61.6084,61.5168,61.5872,11827.0
2016-03-30 11:50:00,87.42,87.49,87.35,87.37,17779.0,61.5802,61.6295,61.5309,61.545,17779.0
2016-03-30 11:55:00,87.38,87.51,87.38,87.45,14662.0,61.552,61.6436,61.552,61.6013,14662.0
2016-03-30 12:00:00,87.43,87.65,87.43,87.65,8620.0,61.5872,61.7422,61.5872,61.7422,8620.0
2016-03-30 12:05:00,87.64,87.68,87.57,87.67,8703.0,61.7352,61.7633,61.6859,61.7563,8703.0
2016-03-30 12:10:00,87.69,87.71,87.6,87.68,4733.0,61.7704,61.7845,61.707,61.7633,4733.0
2016-03-30 12:15:00,87.68,87.74,87.65,87.65,5148.0,61.7633,61.8056,61.7422,61.7422,5148.0
2016-03-30 12:20:00,87.65,87.72,87.54,87.54,7489.0,61.7422,61.7915,61.6647,61.6647,7489.0
2016-03-30 12:25:00,87.54,87.55,87.44,87.5,7264.0,61.6647,61.6718,61.5943,61.6365,7264.0
2016-03-30 12:30:00,87.48,87.66,87.42,87.61,16305.0,61.6225,61.7493,61.5802,61.714,16305.0
2016-03-30 12:35:00,87.61,87.61,87.4,87.44,5899.0,61.714,61.714,61.5661,61.5943,5899.0
2016-03-30 12:40:00,87.46,87.46,87.3,87.3,6977.0,61.6084,61.6084,61.4957,61.4957,6977.0
2016-03-30 12:45:00,87.33,87.35,87.23,87.28,15338.0,61.5168,61.5309,61.4464,61.4816,15338.0
2016-03-30 12:50:00,87.29,87.36,87.24,87.29,8448.0,61.4886,61.5379,61.4534,61.4886,8448.0
2016-03-30 12:55:00,87.28,87.45,87.28,87.35,8839.0,61.4816,61.6013,61.4816,61.5309,8839.0
2016-03-30 13:00:00,87.37,87.4,87.23,87.24,9333.0,61.545,61.5661,61.4464,61.4534,9333.0
2016-03-30 13:05:00,87.23,87.24,87.08,87.17,11172.0,61.4464,61.4534,61.3407,61.4041,11172.0
2016-03-30 13:10:00,87.17,87.2,87.06,87.13,7531.0,61.4041,61.4252,61.3266,61.3759,7531.0
2016-03-30 13:15:00,87.11,87.15,87.01,87.15,14510.0,61.3618,61.39,61.2914,61.39,14510.0
2016-03-30 13:20:00,87.15,87.16,87.01,87.1,10173.0,61.39,61.397,61.2914,61.3548,10173.0
2016-03-30 13:25:00,87.1,87.12,87.04,87.05,8775.0,61.3548,61.3689,61.3125,61.3196,8775.0
2016-03-30 13:30:00,87.06,87.09,86.98,87.06,11586.0,61.3266,61.3477,61.2703,61.3266,11586.0
2016-03-30 13:35:00,87.07,87.07,87.01,87.01,9548.0,61.3336,61.3336,61.2914,61.2914,9548.0
2016-03-30 13:40:00,87.03,87.11,87.0,87.09,7350.0,61.3055,61.3618,61.2843,61.3477,7350.0
2016-03-30 13:45:00,87.09,87.33,87.09,87.33,16722.0,61.3477,61.5168,61.3477,61.5168,16722.0
2016-03-30 13:50:00,87.31,87.32,87.16,87.17,18523.0,61.5027,61.5098,61.397,61.4041,18523.0
2016-03-30 13:55:00,87.18,87.2,87.11,87.12,19370.0,61.4111,61.4252,61.3618,61.3689,19370.0
2016-03-30 14:00:00,87.09,87.3,87.09,87.29,23408.0,61.3477,61.4957,61.3477,61.4886,23408.0
2016-03-30 14:05:00,87.29,87.48,87.27,87.45,17706.0,61.4886,61.6225,61.4745,61.6013,17706.0
2016-03-30 14:10:00,87.45,87.5,87.4,87.41,14243.0,61.6013,61.6365,61.5661,61.5732,14243.0
2016-03-30 14:15:00,87.43,87.51,87.35,87.49,23788.0,61.5872,61.6436,61.5309,61.6295,23788.0
2016-03-30 14:20:00,87.5,87.55,87.47,87.54,12902.0,61.6365,61.6718,61.6154,61.6647,12902.0
2016-03-30 14:25:00,87.55,87.58,87.48,87.55,18895.0,61.6718,61.6929,61.6225,61.6718,18895.0
2016-03-30 14:30:00,87.57,87.63,87.49,87.63,16542.0,61.6859,61.7281,61.6295,61.7281,16542.0
2016-03-30 14:35:00,87.65,87.66,87.56,87.61,11237.0,61.7422,61.7493,61.6788,61.714,11237.0
2016-03-30 14:40:00,87.62,87.67,87.52,87.58,22009.0,61.7211,61.7563,61.6506,61.6929,22009.0
2016-03-30 14:45:00,87.58,87.69,87.55,87.68,10090.0,61.6929,61.7704,61.6718,61.7633,10090.0
2016-03-30 14:50:00,87.66,87.74,87.66,87.73,10961.0,61.7493,61.8056,61.7493,61.7986,10961.0
2016-03-30 14:55:00,87.73,87.8,87.73,87.79,10703.0,61.7986,61.8479,61.7986,61.8408,10703.0
2016-03-30 15:00:00,87.77,87.82,87.73,87.77,18720.0,61.8267,61.862,61.7986,61.8267,18720.0
2016-03-30 15:05:00,87.78,87.94,87.77,87.9,16177.0,61.8338,61.9465,61.8267,61.9183,16177.0
2016-03-30 15:10:00,87.9,87.9,87.8,87.88,11483.0,61.9183,61.9183,61.8479,61.9042,11483.0
2016-03-30 15:15:00,87.86,87.89,87.79,87.84,19177.0,61.8901,61.9113,61.8408,61.8761,19177.0
2016-03-30 15:20:00,87.85,87.89,87.85,87.88,16772.0,61.8831,61.9113,61.8831,61.9042,16772.0
2016-03-30 15:25:00,87.88,87.91,87.8,87.8,18162.0,61.9042,61.9254,61.8479,61.8479,18162.0
2016-03-30 15:30:00,87.8,87.82,87.72,87.77,16280.0,61.8479,61.862,61.7915,61.8267,16280.0
2016-03-30 15:35:00,87.77,87.86,87.76,87.85,15989.0,61.8267,61.8901,61.8197,61.8831,15989.0
2016-03-30 15:40:00,87.86,87.87,87.69,87.8,24525.0,61.8901,61.8972,61.7704,61.8479,24525.0
2016-03-30 15:45:00,87.79,87.82,87.65,87.66,29479.0,61.8408,61.862,61.7422,61.7493,29479.0
2016-03-30 15:50:00,87.64,87.76,87.62,87.67,35754.0,61.7352,61.8197,61.7211,61.7563,35754.0
2016-03-30 15:55:00,87.67,87.67,87.52,87.62,53638.0,61.7563,61.7563,61.6506,61.7211,53638.0
2016-03-31 09:30:00,87.27,87.61,86.71,86.81,42067.0,61.4745,61.714,61.0801,61.1505,42067.0
2016-03-31 09:35:00,86.81,86.94,86.4,86.44,46087.0,61.1505,61.2421,60.8617,60.8899,46087.0
2016-03-31 09:40:00,86.47,86.5,86.21,86.48,45059.0,60.911,60.9321,60.7279,60.918,45059.0
2016-03-31 09:45:00,86.46,86.65,86.41,86.64,32194.0,60.904,61.0378,60.8687,61.0308,32194.0
2016-03-31 09:50:00,86.68,86.71,86.45,86.5,20703.0,61.0589,61.0801,60.8969,60.9321,20703.0
2016-03-31 09:55:00,86.49,86.59,86.47,86.5,22756.0,60.9251,60.9955,60.911,60.9321,22756.0
2016-03-31 10:00:00,86.53,86.75,86.48,86.72,21383.0,60.9533,61.1082,60.918,61.0871,21383.0
2016-03-31 10:05:00,86.69,86.91,86.65,86.68,18733.0,61.066,61.2209,61.0378,61.0589,18733.0
2016-03-31 10:10:00,86.74,86.87,86.67,86.87,16534.0,61.1012,61.1928,61.0519,61.1928,16534.0
2016-03-31 10:15:00,86.85,87.1,86.83,86.88,14059.0,61.1787,61.3548,61.1646,61.1998,14059.0
2016-03-31 10:20:00,86.93,87.21,86.93,87.02,36673.0,61.235,61.4323,61.235,61.2984,36673.0
2016-03-31 10:25:00,87.02,87.21,87.01,87.05,47308.0,61.2984,61.4323,61.2914,61.3196,47308.0
2016-03-31 10:30:00,87.02,87.08,86.88,86.92,22345.0,61.2984,61.3407,61.1998,61.228,22345.0
2016-03-31 10:35:00,86.92,86.94,86.76,86.84,10649.0,61.228,61.2421,61.1153,61.1716,10649.0
2016-03-31 10:40:00,86.85,86.94,86.75,86.88,16161.0,61.1787,61.2421,61.1082,61.1998,16161.0
2016-03-31 10:45:00,86.87,86.89,86.79,86.86,11052.0,61.1928,61.2069,61.1364,61.1857,11052.0
2016-03-31 10:50:00,86.87,86.97,86.82,86.91,34671.0,61.1928,61.2632,61.1575,61.2209,34671.0
2016-03-31 10:55:00,86.91,86.91,86.65,86.68,27776.0,61.2209,61.2209,61.0378,61.0589,27776.0
2016-03-31 11:00:00,86.69,86.88,86.64,86.88,33275.0,61.066,61.1998,61.0308,61.1998,33275.0
2016-03-31 11:05:00,86.89,87.1,86.88,87.03,28216.0,61.2069,61.3548,61.1998,61.3055,28216.0
2016-03-31 11:10:00,87.04,87.28,87.04,87.24,17519.0,61.3125,61.4816,61.3125,61.4534,17519.0
2016-03-31 11:15:00,87.28,87.35,87.21,87.33,21182.0,61.4816,61.5309,61.4323,61.5168,21182.0
2016-03-31 11:20:00,87.35,87.41,87.3,87.41,26127.0,61.5309,61.5732,61.4957,61.5732,26127.0
2016-03-31 11:25:00,87.43,87.44,87.34,87.37,13409.0,61.5872,61.5943,61.5238,61.545,13409.0
2016-03-31 11:30:00,87.37,87.4,87.31,87.33,19667.0,61.545,61.5661,61.5027,61.5168,19667.0
2016-03-31 11:35:00,87.35,87.62,87.35,87.57,19999.0,61.5309,61.7211,61.5309,61.6859,19999.0
2016-03-31 11:40:00,87.57,87.63,87.56,87.58,10696.0,61.6859,61.7281,61.6788,61.6929,10696.0
2016-03-31 11:45:00,87.56,87.63,87.5,87.54,11998.0,61.6788,61.7281,61.6365,61.6647,11998.0
2016-03-31 11:50:00,87.54,87.67,87.5,87.5,15867.0,61.6647,61.7563,61.6365,61.6365,15867.0
2016-03-31 11:55:00,87.5,87.66,87.5,87.61,12393.0,61.6365,61.7493,61.6365,61.714,12393.0
2016-03-31 12:00:00,87.59,87.73,87.56,87.71,9935.0,61.6999,61.7986,61.6788,61.7845,9935.0
2016-03-31 12:05:00,87.68,87.78,87.63,87.68,16273.0,61.7633,61.8338,61.7281,61.7633,16273.0
2016-03-31 12:10:00,87.7,87.74,87.66,87.68,14801.0,61.7774,61.8056,61.7493,61.7633,14801.0
2016-03-31 12:15:00,87.69,87.81,87.68,87.78,12300.0,61.7704,61.8549,61.7633,61.8338,12300.0
2016-03-31 12:20:00,87.8,87.8,87.67,87.67,11261.0,61.8479,61.8479,61.7563,61.7563,11261.0
2016-03-31 12:25:00,87.68,87.69,87.63,87.66,14533.0,61.7633,61.7704,61.7281,61.7493,14533.0
2016-03-31 12:30:00,87.68,87.69,87.48,87.5,11185.0,61.7633,61.7704,61.6225,61.6365,11185.0
2016-03-31 12:35:00,87.46,87.48,87.4,87.48,11339.0,61.6084,61.6225,61.5661,61.6225,11339.0
2016-03-31 12:40:00,87.48,87.5,87.38,87.4,21509.0,61.6225,61.6365,61.552,61.5661,21509.0
2016-03-31 12:45:00,87.4,87.4,87.27,87.3,11471.0,61.5661,61.5661,61.4745,61.4957,11471.0
2016-03-31 12:50:00,87.28,87.35,87.27,87.34,8464.0,61.4816,61.5309,61.4745,61.5238,8464.0
2016-03-31 12:55:00,87.33,87.33,87.25,87.25,11121.0,61.5168,61.5168,61.4604,61.4604,11121.0
2016-03-31 13:00:00,87.26,87.29,87.14,87.14,10272.0,61.4675,61.4886,61.383,61.383,10272.0
2016-03-31 13:05:00,87.14,87.2,87.08,87.09,16170.0,61.383,61.4252,61.3407,61.3477,16170.0
2016-03-31 13:10:00,87.08,87.12,87.02,87.03,14617.0,61.3407,61.3689,61.2984,61.3055,14617.0
2016-03-31 13:15:00,87.03,87.12,86.97,87.1,19671.0,61.3055,61.3689,61.2632,61.3548,19671.0
2016-03-31 13:20:00,87.11,87.17,87.03,87.12,27492.0,61.3618,61.4041,61.3055,61.3689,27492.0
2016-03-31 13:25:00,87.12,87.31,87.11,87.3,9244.0,61.3689,61.5027,61.3618,61.4957,9244.0
2016-03-31 13:30:00,87.32,87.34,87.17,87.27,6219.0,61.5098,61.5238,61.4041,61.4745,6219.0
2016-03-31 13:35:00,87.28,87.39,87.27,87.36,13916.0,61.4816,61.5591,61.4745,61.5379,13916.0
2016-03-31 13:40:00,87.35,87.36,87.29,87.32,7128.0,61.5309,61.5379,61.4886,61.5098,7128.0
2016-03-31 13:45:00,87.31,87.34,87.27,87.29,7549.0,61.5027,61.5238,61.4745,61.4886,7549.0
2016-03-31 13:50:00,87.3,87.49,87.29,87.47,12815.0,61.4957,61.6295,61.4886,61.6154,12815.0
2016-03-31 13:55:00,87.48,87.48,87.3,87.35,9525.0,61.6225,61.6225,61.4957,61.5309,9525.0
2016-03-31 14:00:00,87.34,87.39,87.25,87.27,24895.0,61.5238,61.5591,61.4604,61.4745,24895.0
2016-03-31 14:05:00,87.29,87.36,87.26,87.34,14585.0,61.4886,61.5379,61.4675,61.5238,14585.0
2016-03-31 14:10:00,87.34,87.5,87.34,87.43,11476.0,61.5238,61.6365,61.5238,61.5872,11476.0
2016-03-31 14:15:00,87.41,87.48,87.38,87.39,12760.0,61.5732,61.6225,61.552,61.5591,12760.0
2016-03-31 14:20:00,87.4,87.51,87.4,87.5,16594.0,61.5661,61.6436,61.5661,61.6365,16594.0
2016-03-31 14:25:00,87.48,87.48,87.37,87.37,19041.0,61.6225,61.6225,61.545,61.545,19041.0
2016-03-31 14:30:00,87.36,87.36,87.13,87.13,43068.0,61.5379,61.5379,61.3759,61.3759,43068.0
2016-03-31 14:35:00,87.13,87.13,86.87,87.03,49134.0,61.3759,61.3759,61.1928,61.3055,49134.0
2016-03-31 14:40:00,87.01,87.05,86.95,86.96,12786.0,61.2914,61.3196,61.2491,61.2562,12786.0
2016-03-31 14:45:00,86.97,87.07,86.96,87.03,13694.0,61.2632,61.3336,61.2562,61.3055,13694.0
2016-03-31 14:50:00,87.03,87.04,86.94,87.04,15380.0,61.3055,61.3125,61.2421,61.3125,15380.0
2016-03-31 14:55:00,87.03,87.03,86.91,86.91,18173.0,61.3055,61.3055,61.2209,61.2209,18173.0
2016-03-31 15:00:00,86.92,86.92,86.74,86.81,46230.0,61.228,61.228,61.1012,61.1505,46230.0
2016-03-31 15:05:00,86.82,86.82,86.76,86.8,18137.0,61.1575,61.1575,61.1153,61.1435,18137.0
2016-03-31 15:10:00,86.81,86.82,86.76,86.8,32399.0,61.1505,61.1575,61.1153,61.1435,32399.0
2016-03-31 15:15:00,86.8,86.82,86.63,86.64,75100.0,61.1435,61.1575,61.0237,61.0308,75100.0
2016-03-31 15:20:00,86.65,86.73,86.63,86.65,50566.0,61.0378,61.0941,61.0237,61.0378,50566.0
2016-03-31 15:25:00,86.65,86.68,86.59,86.62,69156.0,61.0378,61.0589,60.9955,61.0167,69156.0
2016-03-31 15:30:00,86.62,86.75,86.61,86.66,65137.0,61.0167,61.1082,61.0096,61.0448,65137.0
2016-03-31 15:35:00,86.66,86.74,86.66,86.73,61297.0,61.0448,61.1012,61.0448,61.0941,61297.0
2016-03-31 15:40:00,86.73,86.76,86.65,86.71,78264.0,61.0941,61.1153,61.0378,61.0801,78264.0
2016-03-31 15:45:00,86.71,86.81,86.7,86.74,88461.0,61.0801,61.1505,61.073,61.1012,88461.0
2016-03-31 15:50:00,86.74,86.79,86.7,86.75,69219.0,61.1012,61.1364,61.073,61.1082,69219.0
2016-03-31 15:55:00,86.73,86.74,86.55,86.61,152337.0,61.0941,61.1012,60.9674,61.0096,152337.0
2016-04-01 09:30:00,85.6,85.65,84.9,85.13,104724.0,60.2982,60.3334,59.8051,59.9671,104724.0
2016-04-01 09:35:00,85.16,85.26,85.0,85.17,33260.0,59.9882,60.0587,59.8755,59.9953,33260.0
2016-04-01 09:40:00,85.16,85.22,84.94,85.03,17517.0,59.9882,60.0305,59.8332,59.8966,17517.0
2016-04-01 09:45:00,84.97,85.21,84.95,85.1,22271.0,59.8544,60.0234,59.8403,59.9459,22271.0
2016-04-01 09:50:00,85.15,85.19,84.92,84.97,37670.0,59.9812,60.0093,59.8192,59.8544,37670.0
2016-04-01 09:55:00,85.0,85.08,84.96,85.01,18823.0,59.8755,59.9319,59.8473,59.8825,18823.0
2016-04-01 10:00:00,84.97,85.1,84.88,84.95,29911.0,59.8544,59.9459,59.791,59.8403,29911.0
2016-04-01 10:05:00,84.94,85.26,84.94,84.99,30749.0,59.8332,60.0587,59.8332,59.8685,30749.0
2016-04-01 10:10:00,85.02,85.18,85.0,85.08,37890.0,59.8896,60.0023,59.8755,59.9319,37890.0
2016-04-01 10:15:00,85.08,85.15,84.93,84.98,32255.0,59.9319,59.9812,59.8262,59.8614,32255.0
2016-04-01 10:20:00,85.0,85.04,84.88,84.95,25041.0,59.8755,59.9037,59.791,59.8403,25041.0
2016-04-01 10:25:00,84.97,85.02,84.88,84.9,40120.0,59.8544,59.8896,59.791,59.8051,40120.0
2016-04-01 10:30:00,84.89,85.03,84.89,84.96,26556.0,59.798,59.8966,59.798,59.8473,26556.0
2016-04-01 10:35:00,84.99,85.33,84.97,85.29,39569.0,59.8685,60.108,59.8544,60.0798,39569.0
2016-04-01 10:40:00,85.3,85.47,85.29,85.29,24508.0,60.0868,60.2066,60.0798,60.0798,24508.0
2016-04-01 10:45:00,85.27,85.49,85.27,85.41,13484.0,60.0657,60.2207,60.0657,60.1643,13484.0
2016-04-01 10:50:00,85.42,85.43,85.29,85.31,20106.0,60.1714,60.1784,60.0798,60.0939,20106.0
2016-04-01 10:55:00,85.3,85.44,85.25,85.42,15219.0,60.0868,60.1854,60.0516,60.1714,15219.0
2016-04-01 11:00:00,85.43,85.5,85.31,85.43,51475.0,60.1784,60.2277,60.0939,60.1784,51475.0
2016-04-01 11:05:00,85.44,85.45,85.29,85.36,22522.0,60.1854,60.1925,60.0798,60.1291,22522.0
2016-04-01 11:10:00,85.35,85.42,85.3,85.35,30246.0,60.1221,60.1714,60.0868,60.1221,30246.0
2016-04-01 11:15:00,85.34,85.39,85.27,85.27,24418.0,60.115,60.1502,60.0657,60.0657,24418.0
2016-04-01 11:20:00,85.27,85.41,85.25,85.3,18990.0,60.0657,60.1643,60.0516,60.0868,18990.0
2016-04-01 11:25:00,85.32,85.36,85.27,85.27,18397.0,60.1009,60.1291,60.0657,60.0657,18397.0
2016-04-01 11:30:00,85.28,85.38,85.26,85.38,24897.0,60.0727,60.1432,60.0587,60.1432,24897.0
2016-04-01 11:35:00,85.41,85.47,85.37,85.39,18202.0,60.1643,60.2066,60.1361,60.1502,18202.0
2016-04-01 11:40:00,85.41,85.5,85.39,85.42,20981.0,60.1643,60.2277,60.1502,60.1714,20981.0
2016-04-01 11:45:00,85.41,85.48,85.35,85.39,24634.0,60.1643,60.2136,60.1221,60.1502,24634.0
2016-04-01 11:50:00,85.39,85.43,85.31,85.36,17137.0,60.1502,60.1784,60.0939,60.1291,17137.0
2016-04-01 11:55:00,85.37,85.44,85.31,85.4,21394.0,60.1361,60.1854,60.0939,60.1573,21394.0
2016-04-01 12:00:00,85.4,85.46,85.36,85.44,30832.0,60.1573,60.1995,60.1291,60.1854,30832.0
2016-04-01 12:05:00,85.45,85.47,85.35,85.42,19976.0,60.1925,60.2066,60.1221,60.1714,19976.0
2016-04-01 12:10:00,85.42,85.47,85.36,85.39,12776.0,60.1714,60.2066,60.1291,60.1502,12776.0
2016-04-01 12:15:00,85.4,85.48,85.38,85.4,13073.0,60.1573,60.2136,60.1432,60.1573,13073.0
2016-04-01 12:20:00,85.38,85.39,85.26,85.3,16337.0,60.1432,60.1502,60.0587,60.0868,16337.0
2016-04-01 12:25:00,85.31,85.4,85.3,85.33,13643.0,60.0939,60.1573,60.0868,60.108,13643.0
2016-04-01 12:30:00,85.32,85.37,85.24,85.28,16194.0,60.1009,60.1361,60.0446,60.0727,16194.0
2016-04-01 12:35:00,85.31,85.37,85.26,85.28,19769.0,60.0939,60.1361,60.0587,60.0727,19769.0
2016-04-01 12:40:00,85.27,85.35,85.26,85.32,16363.0,60.0657,60.1221,60.0587,60.1009,16363.0
2016-04-01 12:45:00,85.33,85.41,85.32,85.36,15132.0,60.108,60.1643,60.1009,60.1291,15132.0
2016-04-01 12:50:00,85.36,85.44,85.31,85.44,10253.0,60.1291,60.1854,60.0939,60.1854,10253.0
2016-04-01 12:55:00,85.43,85.57,85.42,85.52,11773.0,60.1784,60.277,60.1714,60.2418,11773.0
2016-04-01 13:00:00,85.52,85.63,85.52,85.63,10213.0,60.2418,60.3193,60.2418,60.3193,10213.0
2016-04-01 13:05:00,85.63,85.68,85.61,85.66,17418.0,60.3193,60.3545,60.3052,60.3404,17418.0
2016-04-01 13:10:00,85.66,85.75,85.63,85.67,12869.0,60.3404,60.4038,60.3193,60.3475,12869.0
2016-04-01 13:15:00,85.68,85.82,85.68,85.81,16443.0,60.3545,60.4531,60.3545,60.4461,16443.0
2016-04-01 13:20:00,85.79,85.88,85.79,85.82,21732.0,60.432,60.4954,60.432,60.4531,21732.0
2016-04-01 13:25:00,85.82,85.86,85.78,85.84,16440.0,60.4531,60.4813,60.425,60.4672,16440.0
2016-04-01 13:30:00,85.83,85.87,85.79,85.79,10448.0,60.4602,60.4883,60.432,60.432,10448.0
2016-04-01 13:35:00,85.81,85.85,85.77,85.8,15007.0,60.4461,60.4743,60.4179,60.439,15007.0
2016-04-01 13:40:00,85.8,85.8,85.61,85.66,17741.0,60.439,60.439,60.3052,60.3404,17741.0
2016-04-01 13:45:00,85.67,85.69,85.58,85.66,16490.0,60.3475,60.3616,60.2841,60.3404,16490.0
2016-04-01 13:50:00,85.68,85.75,85.64,85.64,14899.0,60.3545,60.4038,60.3263,60.3263,14899.0
2016-04-01 13:55:00,85.64,85.66,85.52,85.52,14684.0,60.3263,60.3404,60.2418,60.2418,14684.0
2016-04-01 14:00:00,85.54,85.6,85.51,85.56,36280.0,60.2559,60.2982,60.2348,60.27,36280.0
2016-04-01 14:05:00,85.57,85.6,85.52,85.58,40443.0,60.277,60.2982,60.2418,60.2841,40443.0
2016-04-01 14:10:00,85.59,85.67,85.58,85.62,24711.0,60.2911,60.3475,60.2841,60.3122,24711.0
2016-04-01 14:15:00,85.61,85.8,85.61,85.8,12059.0,60.3052,60.439,60.3052,60.439,12059.0
2016-04-01 14:20:00,85.81,85.88,85.76,85.76,7755.0,60.4461,60.4954,60.4109,60.4109,7755.0
2016-04-01 14:25:00,85.74,85.8,85.73,85.77,8069.0,60.3968,60.439,60.3897,60.4179,8069.0
2016-04-01 14:30:00,85.77,85.85,85.73,85.85,23420.0,60.4179,60.4743,60.3897,60.4743,23420.0
2016-04-01 14:35:00,85.85,85.88,85.79,85.82,18927.0,60.4743,60.4954,60.432,60.4531,18927.0
2016-04-01 14:40:00,85.82,85.9,85.76,85.77,12900.0,60.4531,60.5095,60.4109,60.4179,12900.0
2016-04-01 14:45:00,85.79,85.87,85.77,85.78,10418.0,60.432,60.4883,60.4179,60.425,10418.0
2016-04-01 14:50:00,85.78,85.83,85.68,85.72,11177.0,60.425,60.4602,60.3545,60.3827,11177.0
2016-04-01 14:55:00,85.75,85.75,85.65,85.66,10441.0,60.4038,60.4038,60.3334,60.3404,10441.0
2016-04-01 15:00:00,85.67,85.82,85.67,85.82,14466.0,60.3475,60.4531,60.3475,60.4531,14466.0
2016-04-01 15:05:00,85.83,85.83,85.72,85.79,22147.0,60.4602,60.4602,60.3827,60.432,22147.0
2016-04-01 15:10:00,85.78,85.82,85.71,85.71,15223.0,60.425,60.4531,60.3756,60.3756,15223.0
2016-04-01 15:15:00,85.72,85.81,85.71,85.79,16544.0,60.3827,60.4461,60.3756,60.432,16544.0
2016-04-01 15:20:00,85.79,85.81,85.72,85.73,23024.0,60.432,60.4461,60.3827,60.3897,23024.0
2016-04-01 15:25:00,85.73,85.83,85.73,85.83,25555.0,60.3897,60.4602,60.3897,60.4602,25555.0
2016-04-01 15:30:00,85.84,85.91,85.79,85.9,27190.0,60.4672,60.5165,60.432,60.5095,27190.0
2016-04-01 15:35:00,85.89,85.96,85.84,85.94,32008.0,60.5024,60.5517,60.4672,60.5377,32008.0
2016-04-01 15:40:00,85.95,85.95,85.85,85.86,41237.0,60.5447,60.5447,60.4743,60.4813,41237.0
2016-04-01 15:45:00,85.85,85.93,85.85,85.88,54177.0,60.4743,60.5306,60.4743,60.4954,54177.0
2016-04-01 15:50:00,85.88,85.91,85.79,85.8,66205.0,60.4954,60.5165,60.432,60.439,66205.0
2016-04-01 15:55:00,85.78,85.8,85.67,85.68,128324.0,60.425,60.439,60.3475,60.3545,128324.0
2016-04-04 09:30:00,85.7,85.7,85.28,85.46,39388.0,60.3686,60.3686,60.0727,60.1995,39388.0
2016-04-04 09:35:00,85.45,85.68,85.45,85.68,12407.0,60.1925,60.3545,60.1925,60.3545,12407.0
2016-04-04 09:40:00,85.68,85.7,85.53,85.7,35986.0,60.3545,60.3686,60.2488,60.3686,35986.0
2016-04-04 09:45:00,85.81,85.89,85.75,85.89,7135.0,60.4461,60.5024,60.4038,60.5024,7135.0
2016-04-04 09:50:00,85.84,86.05,85.8,86.05,10571.0,60.4672,60.6151,60.439,60.6151,10571.0
2016-04-04 09:55:00,86.08,86.13,85.97,86.05,10388.0,60.6363,60.6715,60.5588,60.6151,10388.0
2016-04-04 10:00:00,86.05,86.22,85.92,86.22,28742.0,60.6151,60.7349,60.5236,60.7349,28742.0
2016-04-04 10:05:00,86.22,86.29,86.07,86.28,20462.0,60.7349,60.7842,60.6292,60.7772,20462.0
2016-04-04 10:10:00,86.25,86.43,86.15,86.19,27550.0,60.756,60.8828,60.6856,60.7138,27550.0
2016-04-04 10:15:00,86.16,86.44,86.15,86.42,23755.0,60.6926,60.8899,60.6856,60.8758,23755.0
2016-04-04 10:20:00,86.39,86.56,86.34,86.54,12399.0,60.8546,60.9744,60.8194,60.9603,12399.0
2016-04-04 10:25:00,86.55,86.58,86.43,86.47,19912.0,60.9674,60.9885,60.8828,60.911,19912.0
2016-04-04 10:30:00,86.45,86.66,86.43,86.62,25268.0,60.8969,61.0448,60.8828,61.0167,25268.0
2016-04-04 10:35:00,86.62,86.62,86.25,86.29,51892.0,61.0167,61.0167,60.756,60.7842,51892.0
2016-04-04 10:40:00,86.26,86.42,86.23,86.38,24111.0,60.7631,60.8758,60.7419,60.8476,24111.0
2016-04-04 10:45:00,86.35,86.41,86.16,86.17,18565.0,60.8265,60.8687,60.6926,60.6997,18565.0
2016-04-04 10:50:00,86.16,86.2,86.03,86.06,10484.0,60.6926,60.7208,60.6011,60.6222,10484.0
2016-04-04 10:55:00,86.03,86.09,85.88,86.0,12912.0,60.6011,60.6433,60.4954,60.5799,12912.0
2016-04-04 11:00:00,85.99,86.04,85.91,85.99,11080.0,60.5729,60.6081,60.5165,60.5729,11080.0
2016-04-04 11:05:00,85.98,86.04,85.91,85.98,22964.0,60.5658,60.6081,60.5165,60.5658,22964.0
2016-04-04 11:10:00,85.97,85.97,85.76,85.78,12656.0,60.5588,60.5588,60.4109,60.425,12656.0
2016-04-04 11:15:00,85.79,85.89,85.64,85.75,51594.0,60.432,60.5024,60.3263,60.4038,51594.0
2016-04-04 11:20:00,85.75,85.89,85.74,85.8,7892.0,60.4038,60.5024,60.3968,60.439,7892.0
2016-04-04 11:25:00,85.81,85.88,85.77,85.85,18800.0,60.4461,60.4954,60.4179,60.4743,18800.0
2016-04-04 11:30:00,85.87,85.98,85.74,85.79,26356.0,60.4883,60.5658,60.3968,60.432,26356.0
2016-04-04 11:35:00,85.76,86.02,85.75,86.02,13067.0,60.4109,60.594,60.4038,60.594,13067.0
2016-04-04 11:40:00,86.01,86.03,85.86,85.87,15323.0,60.587,60.6011,60.4813,60.4883,15323.0
2016-04-04 11:45:00,85.84,85.91,85.82,85.89,10324.0,60.4672,60.5165,60.4531,60.5024,10324.0
2016-04-04 11:50:00,85.86,86.0,85.85,85.98,11276.0,60.4813,60.5799,60.4743,60.5658,11276.0
2016-04-04 11:55:00,85.99,86.09,85.95,86.03,18275.0,60.5729,60.6433,60.5447,60.6011,18275.0
2016-04-04 12:00:00,86.02,86.14,86.0,86.1,21096.0,60.594,60.6785,60.5799,60.6504,21096.0
2016-04-04 12:05:00,86.1,86.22,86.08,86.08,14800.0,60.6504,60.7349,60.6363,60.6363,14800.0
2016-04-04 12:10:00,86.06,86.12,86.02,86.04,11071.0,60.6222,60.6645,60.594,60.6081,11071.0
2016-04-04 12:15:00,86.04,86.06,85.96,86.0,11638.0,60.6081,60.6222,60.5517,60.5799,11638.0
2016-04-04 12:20:00,85.99,86.06,85.95,86.03,10179.0,60.5729,60.6222,60.5447,60.6011,10179.0
2016-04-04 12:25:00,86.03,86.07,85.93,85.94,13639.0,60.6011,60.6292,60.5306,60.5377,13639.0
2016-04-04 12:30:00,85.93,86.01,85.93,86.0,8620.0,60.5306,60.587,60.5306,60.5799,8620.0
2016-04-04 12:35:00,86.01,86.06,85.91,85.93,14382.0,60.587,60.6222,60.5165,60.5306,14382.0
2016-04-04 12:40:00,85.92,85.96,85.86,85.95,11143.0,60.5236,60.5517,60.4813,60.5447,11143.0
2016-04-04 12:45:00,85.96,86.01,85.92,85.96,20284.0,60.5517,60.587,60.5236,60.5517,20284.0
2016-04-04 12:50:00,85.96,85.96,85.81,85.84,8193.0,60.5517,60.5517,60.4461,60.4672,8193.0
2016-04-04 12:55:00,85.85,85.91,85.83,85.9,6297.0,60.4743,60.5165,60.4602,60.5095,6297.0
2016-04-04 13:00:00,85.89,85.92,85.81,85.81,7000.0,60.5024,60.5236,60.4461,60.4461,7000.0
2016-04-04 13:05:00,85.84,85.88,85.76,85.76,14098.0,60.4672,60.4954,60.4109,60.4109,14098.0
2016-04-04 13:10:00,85.76,85.81,85.71,85.81,24599.0,60.4109,60.4461,60.3756,60.4461,24599.0
2016-04-04 13:15:00,85.84,85.86,85.76,85.86,7515.0,60.4672,60.4813,60.4109,60.4813,7515.0
2016-04-04 13:20:00,85.87,85.89,85.82,85.84,8538.0,60.4883,60.5024,60.4531,60.4672,8538.0
2016-04-04 13:25:00,85.84,85.91,85.83,85.88,9338.0,60.4672,60.5165,60.4602,60.4954,9338.0
2016-04-04 13:30:00,85.88,85.89,85.84,85.88,6342.0,60.4954,60.5024,60.4672,60.4954,6342.0
2016-04-04 13:35:00,85.89,85.93,85.85,85.86,16222.0,60.5024,60.5306,60.4743,60.4813,16222.0
2016-04-04 13:40:00,85.86,85.9,85.84,85.87,8944.0,60.4813,60.5095,60.4672,60.4883,8944.0
2016-04-04 13:45:00,85.89,86.01,85.87,85.99,15204.0,60.5024,60.587,60.4883,60.5729,15204.0
2016-04-04 13:50:00,85.99,86.02,85.97,86.0,8549.0,60.5729,60.594,60.5588,60.5799,8549.0
2016-04-04 13:55:00,86.0,86.0,85.85,85.88,7409.0,60.5799,60.5799,60.4743,60.4954,7409.0
2016-04-04 14:00:00,85.86,85.86,85.8,85.83,6152.0,60.4813,60.4813,60.439,60.4602,6152.0
2016-04-04 14:05:00,85.82,85.9,85.82,85.82,10420.0,60.4531,60.5095,60.4531,60.4531,10420.0
2016-04-04 14:10:00,85.81,85.87,85.78,85.86,14312.0,60.4461,60.4883,60.425,60.4813,14312.0
2016-04-04 14:15:00,85.85,85.85,85.7,85.7,9095.0,60.4743,60.4743,60.3686,60.3686,9095.0
2016-04-04 14:20:00,85.7,85.75,85.68,85.72,9352.0,60.3686,60.4038,60.3545,60.3827,9352.0
2016-04-04 14:25:00,85.72,85.75,85.66,85.75,8287.0,60.3827,60.4038,60.3404,60.4038,8287.0
2016-04-04 14:30:00,85.73,85.86,85.72,85.86,7321.0,60.3897,60.4813,60.3827,60.4813,7321.0
2016-04-04 14:35:00,85.84,85.89,85.82,85.86,10986.0,60.4672,60.5024,60.4531,60.4813,10986.0
2016-04-04 14:40:00,85.87,85.96,85.86,85.93,11508.0,60.4883,60.5517,60.4813,60.5306,11508.0
2016-04-04 14:45:00,85.93,85.96,85.89,85.92,14030.0,60.5306,60.5517,60.5024,60.5236,14030.0
2016-04-04 14:50:00,85.92,85.92,85.86,85.89,7411.0,60.5236,60.5236,60.4813,60.5024,7411.0
2016-04-04 14:55:00,85.88,85.89,85.85,85.88,11526.0,60.4954,60.5024,60.4743,60.4954,11526.0
2016-04-04 15:00:00,85.88,85.96,85.87,85.93,11629.0,60.4954,60.5517,60.4883,60.5306,11629.0
2016-04-04 15:05:00,85.92,85.96,85.89,85.89,10207.0,60.5236,60.5517,60.5024,60.5024,10207.0
2016-04-04 15:10:00,85.89,85.9,85.83,85.89,12505.0,60.5024,60.5095,60.4602,60.5024,12505.0
2016-04-04 15:15:00,85.9,85.9,85.78,85.79,14014.0,60.5095,60.5095,60.425,60.432,14014.0
2016-04-04 15:20:00,85.8,85.8,85.71,85.71,10880.0,60.439,60.439,60.3756,60.3756,10880.0
2016-04-04 15:25:00,85.71,85.76,85.64,85.65,19154.0,60.3756,60.4109,60.3263,60.3334,19154.0
2016-04-04 15:30:00,85.66,85.81,85.66,85.81,16256.0,60.3404,60.4461,60.3404,60.4461,16256.0
2016-04-04 15:35:00,85.79,85.8,85.63,85.65,20745.0,60.432,60.439,60.3193,60.3334,20745.0
2016-04-04 15:40:00,85.66,85.75,85.62,85.68,22287.0,60.3404,60.4038,60.3122,60.3545,22287.0
2016-04-04 15:45:00,85.68,85.71,85.59,85.67,30916.0,60.3545,60.3756,60.2911,60.3475,30916.0
2016-04-04 15:50:00,85.67,85.75,85.65,85.66,31927.0,60.3475,60.4038,60.3334,60.3404,31927.0
2016-04-04 15:55:00,85.67,85.74,85.64,85.72,89884.0,60.3475,60.3968,60.3263,60.3827,89884.0
2016-04-05 09:30:00,85.08,85.39,84.88,85.39,58836.0,59.9319,60.1502,59.791,60.1502,58836.0
2016-04-05 09:35:00,85.32,85.69,85.13,85.4,29855.0,60.1009,60.3616,59.9671,60.1573,29855.0
2016-04-05 09:40:00,85.37,85.54,85.18,85.51,22658.0,60.1361,60.2559,60.0023,60.2348,22658.0
2016-04-05 09:45:00,85.51,85.51,85.04,85.11,82164.0,60.2348,60.2348,59.9037,59.953,82164.0
2016-04-05 09:50:00,85.1,85.11,85.0,85.01,12678.0,59.9459,59.953,59.8755,59.8825,12678.0
2016-04-05 09:55:00,85.03,85.04,84.68,84.68,40451.0,59.8966,59.9037,59.6501,59.6501,40451.0
2016-04-05 10:00:00,84.75,85.16,84.7,85.1,34055.0,59.6994,59.9882,59.6642,59.9459,34055.0
2016-04-05 10:05:00,85.15,85.51,85.14,85.49,29204.0,59.9812,60.2348,59.9741,60.2207,29204.0
2016-04-05 10:10:00,85.48,85.56,85.2,85.2,20571.0,60.2136,60.27,60.0164,60.0164,20571.0
2016-04-05 10:15:00,85.23,85.36,85.1,85.27,23162.0,60.0375,60.1291,59.9459,60.0657,23162.0
2016-04-05 10:20:00,85.26,85.39,85.15,85.22,28478.0,60.0587,60.1502,59.9812,60.0305,28478.0
2016-04-05 10:25:00,85.2,85.41,85.17,85.41,16062.0,60.0164,60.1643,59.9953,60.1643,16062.0
2016-04-05 10:30:00,85.38,85.43,85.17,85.27,13781.0,60.1432,60.1784,59.9953,60.0657,13781.0
2016-04-05 10:35:00,85.26,85.26,84.95,85.05,29278.0,60.0587,60.0587,59.8403,59.9107,29278.0
2016-04-05 10:40:00,85.05,85.05,84.76,84.87,19218.0,59.9107,59.9107,59.7064,59.7839,19218.0
2016-04-05 10:45:00,84.86,84.87,84.61,84.62,40758.0,59.7769,59.7839,59.6008,59.6078,40758.0
2016-04-05 10:50:00,84.61,84.72,84.53,84.72,24433.0,59.6008,59.6783,59.5444,59.6783,24433.0
2016-04-05 10:55:00,84.75,84.87,84.66,84.79,25102.0,59.6994,59.7839,59.636,59.7276,25102.0
2016-04-05 11:00:00,84.78,84.8,84.69,84.8,21173.0,59.7205,59.7346,59.6571,59.7346,21173.0
2016-04-05 11:05:00,84.82,85.06,84.77,85.02,10541.0,59.7487,59.9178,59.7135,59.8896,10541.0
2016-04-05 11:10:00,85.03,85.2,85.01,85.01,6789.0,59.8966,60.0164,59.8825,59.8825,6789.0
2016-04-05 11:15:00,85.06,85.1,84.94,85.1,10438.0,59.9178,59.9459,59.8332,59.9459,10438.0
2016-04-05 11:20:00,85.15,85.26,85.15,85.17,7062.0,59.9812,60.0587,59.9812,59.9953,7062.0
2016-04-05 11:25:00,85.16,85.21,85.12,85.2,14777.0,59.9882,60.0234,59.96,60.0164,14777.0
2016-04-05 11:30:00,85.21,85.3,85.1,85.15,10275.0,60.0234,60.0868,59.9459,59.9812,10275.0
2016-04-05 11:35:00,85.15,85.2,85.11,85.12,8928.0,59.9812,60.0164,59.953,59.96,8928.0
2016-04-05 11:40:00,85.13,85.13,85.0,85.08,10798.0,59.9671,59.9671,59.8755,59.9319,10798.0
2016-04-05 11:45:00,85.09,85.11,84.98,85.0,6231.0,59.9389,59.953,59.8614,59.8755,6231.0
2016-04-05 11:50:00,84.98,84.98,84.71,84.87,30147.0,59.8614,59.8614,59.6712,59.7839,30147.0
2016-04-05 11:55:00,84.87,84.88,84.8,84.82,16139.0,59.7839,59.791,59.7346,59.7487,16139.0
2016-04-05 12:00:00,84.82,84.92,84.71,84.92,30120.0,59.7487,59.8192,59.6712,59.8192,30120.0
2016-04-05 12:05:00,84.91,84.93,84.73,84.75,13400.0,59.8121,59.8262,59.6853,59.6994,13400.0
2016-04-05 12:10:00,84.75,84.75,84.63,84.65,10410.0,59.6994,59.6994,59.6149,59.629,10410.0
2016-04-05 12:15:00,84.63,84.63,84.48,84.53,20575.0,59.6149,59.6149,59.5092,59.5444,20575.0
2016-04-05 12:20:00,84.51,84.61,84.46,84.56,25757.0,59.5303,59.6008,59.4951,59.5656,25757.0
2016-04-05 12:25:00,84.56,84.59,84.5,84.56,14083.0,59.5656,59.5867,59.5233,59.5656,14083.0
2016-04-05 12:30:00,84.53,84.6,84.5,84.56,10799.0,59.5444,59.5937,59.5233,59.5656,10799.0
2016-04-05 12:35:00,84.56,84.66,84.53,84.62,7935.0,59.5656,59.636,59.5444,59.6078,7935.0
2016-04-05 12:40:00,84.62,84.69,84.53,84.58,6179.0,59.6078,59.6571,59.5444,59.5796,6179.0
2016-04-05 12:45:00,84.57,84.59,84.52,84.53,6567.0,59.5726,59.5867,59.5374,59.5444,6567.0
2016-04-05 12:50:00,84.53,84.53,84.36,84.36,17852.0,59.5444,59.5444,59.4247,59.4247,17852.0
2016-04-05 12:55:00,84.37,84.39,84.3,84.34,11437.0,59.4317,59.4458,59.3824,59.4106,11437.0
2016-04-05 13:00:00,84.33,84.39,84.23,84.33,16173.0,59.4035,59.4458,59.3331,59.4035,16173.0
2016-04-05 13:05:00,84.33,84.33,84.25,84.28,6799.0,59.4035,59.4035,59.3472,59.3683,6799.0
2016-04-05 13:10:00,84.27,84.35,84.21,84.33,33822.0,59.3613,59.4176,59.319,59.4035,33822.0
2016-04-05 13:15:00,84.36,84.38,84.27,84.27,11160.0,59.4247,59.4388,59.3613,59.3613,11160.0
2016-04-05 13:20:00,84.26,84.35,84.25,84.35,22871.0,59.3542,59.4176,59.3472,59.4176,22871.0
2016-04-05 13:25:00,84.34,84.51,84.34,84.51,7368.0,59.4106,59.5303,59.4106,59.5303,7368.0
2016-04-05 13:30:00,84.51,84.67,84.47,84.65,28195.0,59.5303,59.643,59.5022,59.629,28195.0
2016-04-05 13:35:00,84.66,84.72,84.64,84.65,13334.0,59.636,59.6783,59.6219,59.629,13334.0
2016-04-05 13:40:00,84.66,84.72,84.63,84.69,21121.0,59.636,59.6783,59.6149,59.6571,21121.0
2016-04-05 13:45:00,84.68,84.72,84.61,84.64,12565.0,59.6501,59.6783,59.6008,59.6219,12565.0
2016-04-05 13:50:00,84.64,84.93,84.64,84.93,13118.0,59.6219,59.8262,59.6219,59.8262,13118.0
2016-04-05 13:55:00,84.9,84.92,84.89,84.89,8704.0,59.8051,59.8192,59.798,59.798,8704.0
2016-04-05 14:00:00,84.89,84.91,84.83,84.89,13262.0,59.798,59.8121,59.7558,59.798,13262.0
2016-04-05 14:05:00,84.88,85.03,84.87,85.02,14138.0,59.791,59.8966,59.7839,59.8896,14138.0
2016-04-05 14:10:00,85.03,85.03,84.9,84.94,8892.0,59.8966,59.8966,59.8051,59.8332,8892.0
2016-04-05 14:15:00,84.95,85.06,84.92,85.06,10718.0,59.8403,59.9178,59.8192,59.9178,10718.0
2016-04-05 14:20:00,85.06,85.13,85.03,85.08,10524.0,59.9178,59.9671,59.8966,59.9319,10524.0
2016-04-05 14:25:00,85.05,85.29,85.05,85.23,12203.0,59.9107,60.0798,59.9107,60.0375,12203.0
2016-04-05 14:30:00,85.24,85.4,85.23,85.39,11616.0,60.0446,60.1573,60.0375,60.1502,11616.0
2016-04-05 14:35:00,85.38,85.44,85.34,85.44,15384.0,60.1432,60.1854,60.115,60.1854,15384.0
2016-04-05 14:40:00,85.44,85.48,85.36,85.36,16011.0,60.1854,60.2136,60.1291,60.1291,16011.0
2016-04-05 14:45:00,85.36,85.41,85.36,85.37,9442.0,60.1291,60.1643,60.1291,60.1361,9442.0
2016-04-05 14:50:00,85.39,85.58,85.39,85.49,22642.0,60.1502,60.2841,60.1502,60.2207,22642.0
2016-04-05 14:55:00,85.47,85.52,85.46,85.49,11504.0,60.2066,60.2418,60.1995,60.2207,11504.0
2016-04-05 15:00:00,85.5,85.5,85.39,85.43,9409.0,60.2277,60.2277,60.1502,60.1784,9409.0
2016-04-05 15:05:00,85.44,85.44,85.24,85.25,13560.0,60.1854,60.1854,60.0446,60.0516,13560.0
2016-04-05 15:10:00,85.28,85.29,85.18,85.27,10847.0,60.0727,60.0798,60.0023,60.0657,10847.0
2016-04-05 15:15:00,85.28,85.29,85.21,85.24,19493.0,60.0727,60.0798,60.0234,60.0446,19493.0
2016-04-05 15:20:00,85.24,85.31,85.06,85.08,14806.0,60.0446,60.0939,59.9178,59.9319,14806.0
2016-04-05 15:25:00,85.07,85.13,85.05,85.09,15119.0,59.9248,59.9671,59.9107,59.9389,15119.0
2016-04-05 15:30:00,85.09,85.13,85.02,85.07,21161.0,59.9389,59.9671,59.8896,59.9248,21161.0
2016-04-05 15:35:00,85.07,85.08,84.97,84.99,23854.0,59.9248,59.9319,59.8544,59.8685,23854.0
2016-04-05 15:40:00,84.99,85.0,84.92,84.98,20533.0,59.8685,59.8755,59.8192,59.8614,20533.0
2016-04-05 15:45:00,84.98,85.03,84.93,85.0,42083.0,59.8614,59.8966,59.8262,59.8755,42083.0
2016-04-05 15:50:00,85.0,85.08,84.87,84.88,50738.0,59.8755,59.9319,59.7839,59.791,50738.0
2016-04-05 15:55:00,84.88,84.9,84.67,84.8,124724.0,59.791,59.8051,59.643,59.7346,124724.0
2016-04-06 09:30:00,85.35,85.62,85.0,85.5,64121.0,60.1221,60.3122,59.8755,60.2277,64121.0
2016-04-06 09:35:00,85.51,85.54,85.14,85.19,34501.0,60.2348,60.2559,59.9741,60.0093,34501.0
2016-04-06 09:40:00,85.16,85.17,84.72,84.75,47451.0,59.9882,59.9953,59.6783,59.6994,47451.0
2016-04-06 09:45:00,84.7,84.78,84.55,84.75,54265.0,59.6642,59.7205,59.5585,59.6994,54265.0
2016-04-06 09:50:00,84.73,84.95,84.63,84.65,31409.0,59.6853,59.8403,59.6149,59.629,31409.0
2016-04-06 09:55:00,84.65,84.71,84.38,84.45,34591.0,59.629,59.6712,59.4388,59.4881,34591.0
2016-04-06 10:00:00,84.44,84.68,84.34,84.6,51147.0,59.481,59.6501,59.4106,59.5937,51147.0
2016-04-06 10:05:00,84.61,84.62,84.38,84.38,31957.0,59.6008,59.6078,59.4388,59.4388,31957.0
2016-04-06 10:10:00,84.4,84.41,84.12,84.21,36533.0,59.4529,59.4599,59.2556,59.319,36533.0
2016-04-06 10:15:00,84.22,84.29,84.15,84.28,32879.0,59.3261,59.3754,59.2768,59.3683,32879.0
2016-04-06 10:20:00,84.3,84.39,84.25,84.28,56481.0,59.3824,59.4458,59.3472,59.3683,56481.0
2016-04-06 10:25:00,84.29,84.43,84.06,84.43,34060.0,59.3754,59.474,59.2134,59.474,34060.0
2016-04-06 10:30:00,84.43,84.67,83.73,83.89,95803.0,59.474,59.643,58.9809,59.0936,95803.0
2016-04-06 10:35:00,83.9,84.0,83.59,83.59,52079.0,59.1006,59.1711,58.8823,58.8823,52079.0
2016-04-06 10:40:00,83.58,83.75,83.56,83.64,67726.0,58.8752,58.995,58.8611,58.9175,67726.0
2016-04-06 10:45:00,83.65,83.71,83.57,83.59,45471.0,58.9245,58.9668,58.8682,58.8823,45471.0
2016-04-06 10:50:00,83.58,83.65,83.4,83.53,57447.0,58.8752,58.9245,58.7484,58.84,57447.0
2016-04-06 10:55:00,83.52,83.75,83.51,83.7,43790.0,58.833,58.995,58.8259,58.9598,43790.0
2016-04-06 11:00:00,83.71,83.81,83.67,83.73,50665.0,58.9668,59.0372,58.9386,58.9809,50665.0
2016-04-06 11:05:00,83.74,83.89,83.69,83.83,52541.0,58.9879,59.0936,58.9527,59.0513,52541.0
2016-04-06 11:10:00,83.84,83.86,83.7,83.76,41902.0,59.0584,59.0725,58.9598,59.002,41902.0
2016-04-06 11:15:00,83.79,83.81,83.56,83.57,27655.0,59.0232,59.0372,58.8611,58.8682,27655.0
2016-04-06 11:20:00,83.58,83.62,83.35,83.38,37707.0,58.8752,58.9034,58.7132,58.7343,37707.0
2016-04-06 11:25:00,83.38,83.52,83.26,83.51,43310.0,58.7343,58.833,58.6498,58.8259,43310.0
2016-04-06 11:30:00,83.53,83.83,83.52,83.76,43216.0,58.84,59.0513,58.833,59.002,43216.0
2016-04-06 11:35:00,83.78,83.88,83.77,83.86,30501.0,59.0161,59.0866,59.0091,59.0725,30501.0
2016-04-06 11:40:00,83.85,84.08,83.85,84.04,32679.0,59.0654,59.2274,59.0654,59.1993,32679.0
2016-04-06 11:45:00,84.05,84.08,83.8,83.81,21838.0,59.2063,59.2274,59.0302,59.0372,21838.0
2016-04-06 11:50:00,83.8,83.87,83.75,83.79,20914.0,59.0302,59.0795,58.995,59.0232,20914.0
2016-04-06 11:55:00,83.79,83.96,83.79,83.94,24044.0,59.0232,59.1429,59.0232,59.1288,24044.0
2016-04-06 12:00:00,83.95,84.1,83.93,84.06,21431.0,59.1359,59.2415,59.1218,59.2134,21431.0
2016-04-06 12:05:00,84.08,84.21,84.08,84.21,20918.0,59.2274,59.319,59.2274,59.319,20918.0
2016-04-06 12:10:00,84.22,84.25,84.05,84.16,13987.0,59.3261,59.3472,59.2063,59.2838,13987.0
2016-04-06 12:15:00,84.15,84.17,84.01,84.17,39219.0,59.2768,59.2908,59.1781,59.2908,39219.0
2016-04-06 12:20:00,84.17,84.24,84.15,84.19,23156.0,59.2908,59.3401,59.2768,59.3049,23156.0
2016-04-06 12:25:00,84.2,84.2,84.13,84.2,15172.0,59.312,59.312,59.2627,59.312,15172.0
2016-04-06 12:30:00,84.19,84.21,84.14,84.19,25733.0,59.3049,59.319,59.2697,59.3049,25733.0
2016-04-06 12:35:00,84.18,84.2,84.15,84.15,25112.0,59.2979,59.312,59.2768,59.2768,25112.0
2016-04-06 12:40:00,84.14,84.17,84.07,84.11,18194.0,59.2697,59.2908,59.2204,59.2486,18194.0
2016-04-06 12:45:00,84.1,84.21,84.1,84.18,12986.0,59.2415,59.319,59.2415,59.2979,12986.0
2016-04-06 12:50:00,84.17,84.25,84.16,84.18,16643.0,59.2908,59.3472,59.2838,59.2979,16643.0
2016-04-06 12:55:00,84.19,84.19,84.07,84.09,13944.0,59.3049,59.3049,59.2204,59.2345,13944.0
2016-04-06 13:00:00,84.09,84.28,84.09,84.23,10808.0,59.2345,59.3683,59.2345,59.3331,10808.0
2016-04-06 13:05:00,84.23,84.36,84.22,84.36,17438.0,59.3331,59.4247,59.3261,59.4247,17438.0
2016-04-06 13:10:00,84.35,84.49,84.35,84.45,16899.0,59.4176,59.5163,59.4176,59.4881,16899.0
2016-04-06 13:15:00,84.45,84.46,84.38,84.38,13823.0,59.4881,59.4951,59.4388,59.4388,13823.0
2016-04-06 13:20:00,84.39,84.43,84.37,84.4,13314.0,59.4458,59.474,59.4317,59.4529,13314.0
2016-04-06 13:25:00,84.39,84.43,84.35,84.35,11223.0,59.4458,59.474,59.4176,59.4176,11223.0
2016-04-06 13:30:00,84.38,84.5,84.37,84.43,13071.0,59.4388,59.5233,59.4317,59.474,13071.0
2016-04-06 13:35:00,84.42,84.52,84.41,84.5,22400.0,59.4669,59.5374,59.4599,59.5233,22400.0
2016-04-06 13:40:00,84.49,84.55,84.44,84.55,18752.0,59.5163,59.5585,59.481,59.5585,18752.0
2016-04-06 13:45:00,84.55,84.69,84.55,84.66,15511.0,59.5585,59.6571,59.5585,59.636,15511.0
2016-04-06 13:50:00,84.67,84.81,84.67,84.69,12806.0,59.643,59.7417,59.643,59.6571,12806.0
2016-04-06 13:55:00,84.67,84.69,84.61,84.65,8933.0,59.643,59.6571,59.6008,59.629,8933.0
2016-04-06 14:00:00,84.64,84.65,84.33,84.44,23367.0,59.6219,59.629,59.4035,59.481,23367.0
2016-04-06 14:05:00,84.45,84.57,84.38,84.38,14419.0,59.4881,59.5726,59.4388,59.4388,14419.0
2016-04-06 14:10:00,84.38,84.38,84.12,84.21,19599.0,59.4388,59.4388,59.2556,59.319,19599.0
2016-04-06 14:15:00,84.21,84.38,84.16,84.34,16012.0,59.319,59.4388,59.2838,59.4106,16012.0
2016-04-06 14:20:00,84.34,84.45,84.34,84.35,13638.0,59.4106,59.4881,59.4106,59.4176,13638.0
2016-04-06 14:25:00,84.31,84.32,84.17,84.24,16406.0,59.3895,59.3965,59.2908,59.3401,16406.0
2016-04-06 14:30:00,84.21,84.32,84.12,84.12,19872.0,59.319,59.3965,59.2556,59.2556,19872.0
2016-04-06 14:35:00,84.1,84.19,84.04,84.17,16699.0,59.2415,59.3049,59.1993,59.2908,16699.0
2016-04-06 14:40:00,84.19,84.26,84.11,84.23,21853.0,59.3049,59.3542,59.2486,59.3331,21853.0
2016-04-06 14:45:00,84.23,84.27,84.18,84.22,15481.0,59.3331,59.3613,59.2979,59.3261,15481.0
2016-04-06 14:50:00,84.22,84.29,84.08,84.13,37664.0,59.3261,59.3754,59.2274,59.2627,37664.0
2016-04-06 14:55:00,84.13,84.43,84.12,84.42,13517.0,59.2627,59.474,59.2556,59.4669,13517.0
2016-04-06 15:00:00,84.42,84.55,84.33,84.51,34307.0,59.4669,59.5585,59.4035,59.5303,34307.0
2016-04-06 15:05:00,84.52,84.71,84.52,84.64,27678.0,59.5374,59.6712,59.5374,59.6219,27678.0
2016-04-06 15:10:00,84.65,84.68,84.54,84.63,24513.0,59.629,59.6501,59.5515,59.6149,24513.0
2016-04-06 15:15:00,84.64,84.79,84.6,84.77,25857.0,59.6219,59.7276,59.5937,59.7135,25857.0
2016-04-06 15:20:00,84.78,84.81,84.69,84.77,23765.0,59.7205,59.7417,59.6571,59.7135,23765.0
2016-04-06 15:25:00,84.79,84.81,84.72,84.8,24323.0,59.7276,59.7417,59.6783,59.7346,24323.0
2016-04-06 15:30:00,84.8,84.82,84.74,84.79,31596.0,59.7346,59.7487,59.6924,59.7276,31596.0
2016-04-06 15:35:00,84.78,84.82,84.73,84.79,49630.0,59.7205,59.7487,59.6853,59.7276,49630.0
2016-04-06 15:40:00,84.77,84.96,84.77,84.95,55364.0,59.7135,59.8473,59.7135,59.8403,55364.0
2016-04-06 15:45:00,84.97,85.0,84.9,85.0,52419.0,59.8544,59.8755,59.8051,59.8755,52419.0
2016-04-06 15:50:00,84.99,85.11,84.96,85.05,56587.0,59.8685,59.953,59.8473,59.9107,56587.0
2016-04-06 15:55:00,85.06,85.1,85.01,85.02,103817.0,59.9178,59.9459,59.8825,59.8896,103817.0
2016-04-07 09:30:00,84.6,84.93,84.51,84.67,34773.0,59.5937,59.8262,59.5303,59.643,34773.0
2016-04-07 09:35:00,84.64,85.02,84.64,84.82,22430.0,59.6219,59.8896,59.6219,59.7487,22430.0
2016-04-07 09:40:00,84.85,84.91,84.53,84.86,42741.0,59.7698,59.8121,59.5444,59.7769,42741.0
2016-04-07 09:45:00,84.84,84.87,84.61,84.66,13328.0,59.7628,59.7839,59.6008,59.636,13328.0
2016-04-07 09:50:00,84.68,85.01,84.67,84.79,13950.0,59.6501,59.8825,59.643,59.7276,13950.0
2016-04-07 09:55:00,84.81,85.02,84.78,84.82,31632.0,59.7417,59.8896,59.7205,59.7487,31632.0
2016-04-07 10:00:00,84.8,84.87,84.57,84.57,27722.0,59.7346,59.7839,59.5726,59.5726,27722.0
2016-04-07 10:05:00,84.59,84.77,84.43,84.71,18394.0,59.5867,59.7135,59.474,59.6712,18394.0
2016-04-07 10:10:00,84.74,84.74,84.37,84.37,9963.0,59.6924,59.6924,59.4317,59.4317,9963.0
2016-04-07 10:15:00,84.33,84.34,84.15,84.23,15038.0,59.4035,59.4106,59.2768,59.3331,15038.0
2016-04-07 10:20:00,84.28,84.6,84.26,84.54,12333.0,59.3683,59.5937,59.3542,59.5515,12333.0
2016-04-07 10:25:00,84.56,84.6,84.4,84.41,11560.0,59.5656,59.5937,59.4529,59.4599,11560.0
2016-04-07 10:30:00,84.4,84.58,84.3,84.57,18696.0,59.4529,59.5796,59.3824,59.5726,18696.0
2016-04-07 10:35:00,84.57,84.63,84.48,84.49,30767.0,59.5726,59.6149,59.5092,59.5163,30767.0
2016-04-07 10:40:00,84.51,84.52,84.41,84.45,13976.0,59.5303,59.5374,59.4599,59.4881,13976.0
2016-04-07 10:45:00,84.41,84.6,84.41,84.51,10052.0,59.4599,59.5937,59.4599,59.5303,10052.0
2016-04-07 10:50:00,84.5,84.58,84.49,84.57,6779.0,59.5233,59.5796,59.5163,59.5726,6779.0
2016-04-07 10:55:00,84.57,84.57,84.4,84.41,9248.0,59.5726,59.5726,59.4529,59.4599,9248.0
2016-04-07 11:00:00,84.39,84.44,84.18,84.2,11572.0,59.4458,59.481,59.2979,59.312,11572.0
2016-04-07 11:05:00,84.23,84.26,84.11,84.15,16619.0,59.3331,59.3542,59.2486,59.2768,16619.0
2016-04-07 11:10:00,84.1,84.33,84.1,84.31,11186.0,59.2415,59.4035,59.2415,59.3895,11186.0
2016-04-07 11:15:00,84.3,84.43,84.3,84.42,10232.0,59.3824,59.474,59.3824,59.4669,10232.0
2016-04-07 11:20:00,84.39,84.39,84.23,84.32,9409.0,59.4458,59.4458,59.3331,59.3965,9409.0
2016-04-07 11:25:00,84.32,84.42,84.27,84.4,8296.0,59.3965,59.4669,59.3613,59.4529,8296.0
2016-04-07 11:30:00,84.38,84.47,84.36,84.43,8813.0,59.4388,59.5022,59.4247,59.474,8813.0
2016-04-07 11:35:00,84.43,84.6,84.43,84.54,6202.0,59.474,59.5937,59.474,59.5515,6202.0
2016-04-07 11:40:00,84.51,84.64,84.43,84.64,13016.0,59.5303,59.6219,59.474,59.6219,13016.0
2016-04-07 11:45:00,84.65,84.77,84.64,84.71,23020.0,59.629,59.7135,59.6219,59.6712,23020.0
2016-04-07 11:50:00,84.73,84.92,84.71,84.92,13322.0,59.6853,59.8192,59.6712,59.8192,13322.0
2016-04-07 11:55:00,84.89,84.94,84.81,84.83,10790.0,59.798,59.8332,59.7417,59.7558,10790.0
2016-04-07 12:00:00,84.84,84.89,84.78,84.82,16813.0,59.7628,59.798,59.7205,59.7487,16813.0
2016-04-07 12:05:00,84.81,84.82,84.71,84.71,12088.0,59.7417,59.7487,59.6712,59.6712,12088.0
2016-04-07 12:10:00,84.72,84.74,84.64,84.65,11559.0,59.6783,59.6924,59.6219,59.629,11559.0
2016-04-07 12:15:00,84.64,84.64,84.36,84.44,12173.0,59.6219,59.6219,59.4247,59.481,12173.0
2016-04-07 12:20:00,84.44,84.55,84.41,84.42,9579.0,59.481,59.5585,59.4599,59.4669,9579.0
2016-04-07 12:25:00,84.37,84.5,84.32,84.45,8849.0,59.4317,59.5233,59.3965,59.4881,8849.0
2016-04-07 12:30:00,84.45,84.53,84.42,84.45,7682.0,59.4881,59.5444,59.4669,59.4881,7682.0
2016-04-07 12:35:00,84.42,84.53,84.33,84.52,7645.0,59.4669,59.5444,59.4035,59.5374,7645.0
2016-04-07 12:40:00,84.52,84.61,84.48,84.48,7298.0,59.5374,59.6008,59.5092,59.5092,7298.0
2016-04-07 12:45:00,84.46,84.66,84.42,84.66,7692.0,59.4951,59.636,59.4669,59.636,7692.0
2016-04-07 12:50:00,84.7,84.7,84.54,84.55,5550.0,59.6642,59.6642,59.5515,59.5585,5550.0
2016-04-07 12:55:00,84.55,84.68,84.51,84.66,9109.0,59.5585,59.6501,59.5303,59.636,9109.0
2016-04-07 13:00:00,84.65,84.7,84.56,84.65,8406.0,59.629,59.6642,59.5656,59.629,8406.0
2016-04-07 13:05:00,84.68,84.75,84.67,84.7,10506.0,59.6501,59.6994,59.643,59.6642,10506.0
2016-04-07 13:10:00,84.67,84.77,84.65,84.75,7103.0,59.643,59.7135,59.629,59.6994,7103.0
2016-04-07 13:15:00,84.76,84.78,84.67,84.71,10694.0,59.7064,59.7205,59.643,59.6712,10694.0
2016-04-07 13:20:00,84.71,84.77,84.71,84.77,5934.0,59.6712,59.7135,59.6712,59.7135,5934.0
2016-04-07 13:25:00,84.77,84.77,84.6,84.66,15672.0,59.7135,59.7135,59.5937,59.636,15672.0
2016-04-07 13:30:00,84.66,84.67,84.53,84.58,11617.0,59.636,59.643,59.5444,59.5796,11617.0
2016-04-07 13:35:00,84.57,84.62,84.51,84.6,8342.0,59.5726,59.6078,59.5303,59.5937,8342.0
2016-04-07 13:40:00,84.64,84.65,84.46,84.5,13188.0,59.6219,59.629,59.4951,59.5233,13188.0
2016-04-07 13:45:00,84.51,84.52,84.32,84.32,14940.0,59.5303,59.5374,59.3965,59.3965,14940.0
2016-04-07 13:50:00,84.3,84.31,84.14,84.19,10289.0,59.3824,59.3895,59.2697,59.3049,10289.0
2016-04-07 13:55:00,84.2,84.25,84.16,84.16,12129.0,59.312,59.3472,59.2838,59.2838,12129.0
2016-04-07 14:00:00,84.14,84.15,84.04,84.05,11769.0,59.2697,59.2768,59.1993,59.2063,11769.0
2016-04-07 14:05:00,84.05,84.1,83.95,83.99,28176.0,59.2063,59.2415,59.1359,59.164,28176.0
2016-04-07 14:10:00,83.98,84.09,83.94,84.03,18021.0,59.157,59.2345,59.1288,59.1922,18021.0
2016-04-07 14:15:00,84.04,84.04,83.87,83.92,15485.0,59.1993,59.1993,59.0795,59.1147,15485.0
2016-04-07 14:20:00,83.94,83.98,83.87,83.93,10855.0,59.1288,59.157,59.0795,59.1218,10855.0
2016-04-07 14:25:00,83.93,84.14,83.83,84.14,19369.0,59.1218,59.2697,59.0513,59.2697,19369.0
2016-04-07 14:30:00,84.14,84.15,84.04,84.12,10339.0,59.2697,59.2768,59.1993,59.2556,10339.0
2016-04-07 14:35:00,84.12,84.26,84.1,84.25,12399.0,59.2556,59.3542,59.2415,59.3472,12399.0
2016-04-07 14:40:00,84.27,84.27,84.07,84.15,11856.0,59.3613,59.3613,59.2204,59.2768,11856.0
2016-04-07 14:45:00,84.14,84.14,84.01,84.04,15713.0,59.2697,59.2697,59.1781,59.1993,15713.0
2016-04-07 14:50:00,84.04,84.12,84.03,84.11,11460.0,59.1993,59.2556,59.1922,59.2486,11460.0
2016-04-07 14:55:00,84.1,84.11,83.95,84.01,8799.0,59.2415,59.2486,59.1359,59.1781,8799.0
2016-04-07 15:00:00,83.98,84.04,83.91,83.92,24493.0,59.157,59.1993,59.1077,59.1147,24493.0
2016-04-07 15:05:00,83.93,84.19,83.93,84.15,16728.0,59.1218,59.3049,59.1218,59.2768,16728.0
2016-04-07 15:10:00,84.16,84.29,84.13,84.27,16320.0,59.2838,59.3754,59.2627,59.3613,16320.0
2016-04-07 15:15:00,84.29,84.29,84.09,84.13,11557.0,59.3754,59.3754,59.2345,59.2627,11557.0
2016-04-07 15:20:00,84.13,84.29,84.13,84.28,18191.0,59.2627,59.3754,59.2627,59.3683,18191.0
2016-04-07 15:25:00,84.29,84.32,84.22,84.27,12733.0,59.3754,59.3965,59.3261,59.3613,12733.0
2016-04-07 15:30:00,84.27,84.44,84.22,84.42,28697.0,59.3613,59.481,59.3261,59.4669,28697.0
2016-04-07 15:35:00,84.42,84.44,84.22,84.27,22325.0,59.4669,59.481,59.3261,59.3613,22325.0
2016-04-07 15:40:00,84.27,84.34,84.23,84.24,24143.0,59.3613,59.4106,59.3331,59.3401,24143.0
2016-04-07 15:45:00,84.26,84.51,84.26,84.42,35814.0,59.3542,59.5303,59.3542,59.4669,35814.0
2016-04-07 15:50:00,84.41,84.41,84.24,84.37,33582.0,59.4599,59.4599,59.3401,59.4317,33582.0
2016-04-07 15:55:00,84.38,84.52,84.3,84.48,68749.0,59.4388,59.5374,59.3824,59.5092,68749.0
2016-04-08 09:30:00,85.8,85.94,85.4,85.42,65875.0,60.439,60.5377,60.1573,60.1714,65875.0
2016-04-08 09:35:00,85.39,85.55,85.27,85.47,24799.0,60.1502,60.2629,60.0657,60.2066,24799.0
2016-04-08 09:40:00,85.47,85.64,85.4,85.53,25500.0,60.2066,60.3263,60.1573,60.2488,25500.0
2016-04-08 09:45:00,85.55,85.56,85.37,85.49,21556.0,60.2629,60.27,60.1361,60.2207,21556.0
2016-04-08 09:50:00,85.47,85.91,85.47,85.73,51042.0,60.2066,60.5165,60.2066,60.3897,51042.0
2016-04-08 09:55:00,85.65,85.85,85.65,85.85,8762.0,60.3334,60.4743,60.3334,60.4743,8762.0
2016-04-08 10:00:00,85.86,86.0,85.84,85.92,26845.0,60.4813,60.5799,60.4672,60.5236,26845.0
2016-04-08 10:05:00,85.93,86.11,85.89,86.04,20212.0,60.5306,60.6574,60.5024,60.6081,20212.0
2016-04-08 10:10:00,86.07,86.09,85.79,85.82,36289.0,60.6292,60.6433,60.432,60.4531,36289.0
2016-04-08 10:15:00,85.82,85.92,85.67,85.73,32544.0,60.4531,60.5236,60.3475,60.3897,32544.0
2016-04-08 10:20:00,85.74,85.82,85.66,85.76,21551.0,60.3968,60.4531,60.3404,60.4109,21551.0
2016-04-08 10:25:00,85.76,85.98,85.75,85.96,37336.0,60.4109,60.5658,60.4038,60.5517,37336.0
2016-04-08 10:30:00,85.95,86.29,85.94,86.17,56699.0,60.5447,60.7842,60.5377,60.6997,56699.0
2016-04-08 10:35:00,86.19,86.51,86.18,86.49,27702.0,60.7138,60.9392,60.7067,60.9251,27702.0
2016-04-08 10:40:00,86.5,86.58,86.49,86.57,31197.0,60.9321,60.9885,60.9251,60.9814,31197.0
2016-04-08 10:45:00,86.56,86.6,86.45,86.5,32994.0,60.9744,61.0026,60.8969,60.9321,32994.0
2016-04-08 10:50:00,86.49,86.55,86.33,86.38,19500.0,60.9251,60.9674,60.8124,60.8476,19500.0
2016-04-08 10:55:00,86.39,86.45,86.19,86.21,31040.0,60.8546,60.8969,60.7138,60.7279,31040.0
2016-04-08 11:00:00,86.21,86.3,86.1,86.19,21093.0,60.7279,60.7912,60.6504,60.7138,21093.0
2016-04-08 11:05:00,86.18,86.27,86.14,86.19,19367.0,60.7067,60.7701,60.6785,60.7138,19367.0
2016-04-08 11:10:00,86.17,86.24,85.96,85.96,38692.0,60.6997,60.749,60.5517,60.5517,38692.0
2016-04-08 11:15:00,85.96,85.96,85.78,85.78,30450.0,60.5517,60.5517,60.425,60.425,30450.0
2016-04-08 11:20:00,85.78,85.95,85.69,85.92,74608.0,60.425,60.5447,60.3616,60.5236,74608.0
2016-04-08 11:25:00,85.91,86.1,85.87,86.04,18627.0,60.5165,60.6504,60.4883,60.6081,18627.0
2016-04-08 11:30:00,86.0,86.0,85.77,85.86,25881.0,60.5799,60.5799,60.4179,60.4813,25881.0
2016-04-08 11:35:00,85.87,85.88,85.68,85.86,47844.0,60.4883,60.4954,60.3545,60.4813,47844.0
2016-04-08 11:40:00,85.86,85.9,85.8,85.8,38818.0,60.4813,60.5095,60.439,60.439,38818.0
2016-04-08 11:45:00,85.79,85.79,85.65,85.67,12934.0,60.432,60.432,60.3334,60.3475,12934.0
2016-04-08 11:50:00,85.65,85.74,85.57,85.74,16646.0,60.3334,60.3968,60.277,60.3968,16646.0
2016-04-08 11:55:00,85.75,86.24,85.71,86.24,34029.0,60.4038,60.749,60.3756,60.749,34029.0
2016-04-08 12:00:00,86.23,86.27,86.11,86.22,15205.0,60.7419,60.7701,60.6574,60.7349,15205.0
2016-04-08 12:05:00,86.19,86.41,86.11,86.4,20563.0,60.7138,60.8687,60.6574,60.8617,20563.0
2016-04-08 12:10:00,86.4,86.7,86.4,86.58,34775.0,60.8617,61.073,60.8617,60.9885,34775.0
2016-04-08 12:15:00,86.57,86.57,86.37,86.41,13881.0,60.9814,60.9814,60.8406,60.8687,13881.0
2016-04-08 12:20:00,86.44,86.46,86.32,86.36,18701.0,60.8899,60.904,60.8053,60.8335,18701.0
2016-04-08 12:25:00,86.34,86.5,86.32,86.4,14654.0,60.8194,60.9321,60.8053,60.8617,14654.0
2016-04-08 12:30:00,86.39,86.49,86.22,86.43,26099.0,60.8546,60.9251,60.7349,60.8828,26099.0
2016-04-08 12:35:00,86.43,86.55,86.42,86.54,19516.0,60.8828,60.9674,60.8758,60.9603,19516.0
2016-04-08 12:40:00,86.52,86.53,86.42,86.49,51585.0,60.9462,60.9533,60.8758,60.9251,51585.0
2016-04-08 12:45:00,86.49,86.49,86.32,86.41,9140.0,60.9251,60.9251,60.8053,60.8687,9140.0
2016-04-08 12:50:00,86.42,86.49,86.36,86.44,5910.0,60.8758,60.9251,60.8335,60.8899,5910.0
2016-04-08 12:55:00,86.44,86.63,86.4,86.61,51944.0,60.8899,61.0237,60.8617,61.0096,51944.0
2016-04-08 13:00:00,86.61,86.63,86.5,86.53,12873.0,61.0096,61.0237,60.9321,60.9533,12873.0
2016-04-08 13:05:00,86.52,86.62,86.51,86.59,13336.0,60.9462,61.0167,60.9392,60.9955,13336.0
2016-04-08 13:10:00,86.6,86.73,86.51,86.72,10580.0,61.0026,61.0941,60.9392,61.0871,10580.0
2016-04-08 13:15:00,86.71,86.72,86.46,86.46,8581.0,61.0801,61.0871,60.904,60.904,8581.0
2016-04-08 13:20:00,86.48,86.71,86.47,86.59,15809.0,60.918,61.0801,60.911,60.9955,15809.0
2016-04-08 13:25:00,86.55,86.64,86.45,86.63,25577.0,60.9674,61.0308,60.8969,61.0237,25577.0
2016-04-08 13:30:00,86.63,86.69,86.54,86.6,19065.0,61.0237,61.066,60.9603,61.0026,19065.0
2016-04-08 13:35:00,86.63,86.81,86.63,86.73,42006.0,61.0237,61.1505,61.0237,61.0941,42006.0
2016-04-08 13:40:00,86.72,86.75,86.6,86.63,10455.0,61.0871,61.1082,61.0026,61.0237,10455.0
2016-04-08 13:45:00,86.62,86.67,86.57,86.63,11673.0,61.0167,61.0519,60.9814,61.0237,11673.0
2016-04-08 13:50:00,86.62,86.72,86.56,86.57,15702.0,61.0167,61.0871,60.9744,60.9814,15702.0
2016-04-08 13:55:00,86.58,86.61,86.51,86.56,9594.0,60.9885,61.0096,60.9392,60.9744,9594.0
2016-04-08 14:00:00,86.54,86.56,86.43,86.46,11157.0,60.9603,60.9744,60.8828,60.904,11157.0
2016-04-08 14:05:00,86.44,86.44,86.28,86.36,15039.0,60.8899,60.8899,60.7772,60.8335,15039.0
2016-04-08 14:10:00,86.35,86.4,86.29,86.31,10000.0,60.8265,60.8617,60.7842,60.7983,10000.0
2016-04-08 14:15:00,86.31,86.38,86.26,86.31,13636.0,60.7983,60.8476,60.7631,60.7983,13636.0
2016-04-08 14:20:00,86.31,86.31,86.17,86.22,28323.0,60.7983,60.7983,60.6997,60.7349,28323.0
2016-04-08 14:25:00,86.21,86.28,86.18,86.23,14766.0,60.7279,60.7772,60.7067,60.7419,14766.0
2016-04-08 14:30:00,86.24,86.28,86.21,86.28,9216.0,60.749,60.7772,60.7279,60.7772,9216.0
2016-04-08 14:35:00,86.28,86.32,86.23,86.27,10880.0,60.7772,60.8053,60.7419,60.7701,10880.0
2016-04-08 14:40:00,86.28,86.36,86.28,86.32,10461.0,60.7772,60.8335,60.7772,60.8053,10461.0
2016-04-08 14:45:00,86.32,86.39,86.32,86.38,8957.0,60.8053,60.8546,60.8053,60.8476,8957.0
2016-04-08 14:50:00,86.36,86.36,86.2,86.21,9905.0,60.8335,60.8335,60.7208,60.7279,9905.0
2016-04-08 14:55:00,86.21,86.21,86.16,86.19,7389.0,60.7279,60.7279,60.6926,60.7138,7389.0
2016-04-08 15:00:00,86.19,86.25,86.18,86.21,11831.0,60.7138,60.756,60.7067,60.7279,11831.0
2016-04-08 15:05:00,86.22,86.22,85.92,85.93,17473.0,60.7349,60.7349,60.5236,60.5306,17473.0
2016-04-08 15:10:00,85.94,85.96,85.88,85.96,19123.0,60.5377,60.5517,60.4954,60.5517,19123.0
2016-04-08 15:15:00,85.98,86.06,85.96,86.01,11692.0,60.5658,60.6222,60.5517,60.587,11692.0
2016-04-08 15:20:00,86.02,86.1,86.0,86.06,9389.0,60.594,60.6504,60.5799,60.6222,9389.0
2016-04-08 15:25:00,86.08,86.13,86.04,86.1,11601.0,60.6363,60.6715,60.6081,60.6504,11601.0
2016-04-08 15:30:00,86.11,86.12,85.97,85.98,24370.0,60.6574,60.6645,60.5588,60.5658,24370.0
2016-04-08 15:35:00,86.0,86.02,85.88,85.94,44434.0,60.5799,60.594,60.4954,60.5377,44434.0
2016-04-08 15:40:00,85.91,85.92,85.84,85.88,28882.0,60.5165,60.5236,60.4672,60.4954,28882.0
2016-04-08 15:45:00,85.87,85.96,85.83,85.9,59476.0,60.4883,60.5517,60.4602,60.5095,59476.0
2016-04-08 15:50:00,85.94,86.03,85.86,86.02,43932.0,60.5377,60.6011,60.4813,60.594,43932.0
2016-04-08 15:55:00,86.02,86.12,85.86,86.06,169963.0,60.594,60.6645,60.4813,60.6222,169963.0
2016-04-11 09:30:00,86.5,86.5,86.21,86.25,47110.0,60.9321,60.9321,60.7279,60.756,47110.0
2016-04-11 09:35:00,86.25,86.33,86.12,86.14,16230.0,60.756,60.8124,60.6645,60.6785,16230.0
2016-04-11 09:40:00,86.16,86.51,86.14,86.45,19508.0,60.6926,60.9392,60.6785,60.8969,19508.0
2016-04-11 09:45:00,86.44,86.64,86.33,86.44,18607.0,60.8899,61.0308,60.8124,60.8899,18607.0
2016-04-11 09:50:00,86.4,86.41,86.17,86.18,29203.0,60.8617,60.8687,60.6997,60.7067,29203.0
2016-04-11 09:55:00,86.2,86.29,86.14,86.22,11824.0,60.7208,60.7842,60.6785,60.7349,11824.0
2016-04-11 10:00:00,86.24,86.45,86.24,86.45,34004.0,60.749,60.8969,60.749,60.8969,34004.0
2016-04-11 10:05:00,86.45,86.63,86.43,86.51,27101.0,60.8969,61.0237,60.8828,60.9392,27101.0
2016-04-11 10:10:00,86.5,86.67,86.48,86.66,23172.0,60.9321,61.0519,60.918,61.0448,23172.0
2016-04-11 10:15:00,86.67,86.85,86.64,86.66,22083.0,61.0519,61.1787,61.0308,61.0448,22083.0
2016-04-11 10:20:00,86.64,86.66,86.5,86.59,18292.0,61.0308,61.0448,60.9321,60.9955,18292.0
2016-04-11 10:25:00,86.6,86.68,86.54,86.55,20442.0,61.0026,61.0589,60.9603,60.9674,20442.0
2016-04-11 10:30:00,86.54,86.59,86.44,86.56,33718.0,60.9603,60.9955,60.8899,60.9744,33718.0
2016-04-11 10:35:00,86.55,86.55,86.2,86.24,54546.0,60.9674,60.9674,60.7208,60.749,54546.0
2016-04-11 10:40:00,86.24,86.25,85.88,85.95,29304.0,60.749,60.756,60.4954,60.5447,29304.0
2016-04-11 10:45:00,85.94,85.95,85.78,85.91,35237.0,60.5377,60.5447,60.425,60.5165,35237.0
2016-04-11 10:50:00,85.91,86.14,85.89,86.04,22393.0,60.5165,60.6785,60.5024,60.6081,22393.0
2016-04-11 10:55:00,86.04,86.05,85.73,85.73,22247.0,60.6081,60.6151,60.3897,60.3897,22247.0
2016-04-11 11:00:00,85.77,85.92,85.73,85.9,21641.0,60.4179,60.5236,60.3897,60.5095,21641.0
2016-04-11 11:05:00,85.9,85.96,85.84,85.86,13115.0,60.5095,60.5517,60.4672,60.4813,13115.0
2016-04-11 11:10:00,85.87,86.05,85.86,86.0,15620.0,60.4883,60.6151,60.4813,60.5799,15620.0
2016-04-11 11:15:00,86.0,86.05,85.91,85.92,19541.0,60.5799,60.6151,60.5165,60.5236,19541.0
2016-04-11 11:20:00,85.93,86.13,85.93,86.08,15349.0,60.5306,60.6715,60.5306,60.6363,15349.0
2016-04-11 11:25:00,86.07,86.07,85.98,86.02,18437.0,60.6292,60.6292,60.5658,60.594,18437.0
2016-04-11 11:30:00,86.03,86.06,85.81,85.83,14611.0,60.6011,60.6222,60.4461,60.4602,14611.0
2016-04-11 11:35:00,85.8,85.84,85.77,85.78,12358.0,60.439,60.4672,60.4179,60.425,12358.0
2016-04-11 11:40:00,85.75,85.77,85.6,85.6,16206.0,60.4038,60.4179,60.2982,60.2982,16206.0
2016-04-11 11:45:00,85.57,85.61,85.54,85.56,5457.0,60.277,60.3052,60.2559,60.27,5457.0
2016-04-11 11:50:00,85.56,85.58,85.48,85.49,11324.0,60.27,60.2841,60.2136,60.2207,11324.0
2016-04-11 11:55:00,85.49,85.66,85.49,85.66,9741.0,60.2207,60.3404,60.2207,60.3404,9741.0
2016-04-11 12:00:00,85.69,85.73,85.59,85.61,8507.0,60.3616,60.3897,60.2911,60.3052,8507.0
2016-04-11 12:05:00,85.6,85.64,85.52,85.56,16783.0,60.2982,60.3263,60.2418,60.27,16783.0
2016-04-11 12:10:00,85.55,85.65,85.5,85.64,9782.0,60.2629,60.3334,60.2277,60.3263,9782.0
2016-04-11 12:15:00,85.63,85.78,85.63,85.73,4107.0,60.3193,60.425,60.3193,60.3897,4107.0
2016-04-11 12:20:00,85.73,85.81,85.65,85.81,11406.0,60.3897,60.4461,60.3334,60.4461,11406.0
2016-04-11 12:25:00,85.81,85.82,85.75,85.77,10674.0,60.4461,60.4531,60.4038,60.4179,10674.0
2016-04-11 12:30:00,85.78,85.85,85.71,85.73,10620.0,60.425,60.4743,60.3756,60.3897,10620.0
2016-04-11 12:35:00,85.68,85.71,85.5,85.55,13641.0,60.3545,60.3756,60.2277,60.2629,13641.0
2016-04-11 12:40:00,85.54,85.72,85.53,85.66,14651.0,60.2559,60.3827,60.2488,60.3404,14651.0
2016-04-11 12:45:00,85.63,85.84,85.6,85.81,9531.0,60.3193,60.4672,60.2982,60.4461,9531.0
2016-04-11 12:50:00,85.81,85.92,85.8,85.83,11614.0,60.4461,60.5236,60.439,60.4602,11614.0
2016-04-11 12:55:00,85.82,85.86,85.79,85.82,6377.0,60.4531,60.4813,60.432,60.4531,6377.0
2016-04-11 13:00:00,85.83,85.92,85.83,85.85,14196.0,60.4602,60.5236,60.4602,60.4743,14196.0
2016-04-11 13:05:00,85.88,85.99,85.88,85.95,5864.0,60.4954,60.5729,60.4954,60.5447,5864.0
2016-04-11 13:10:00,85.97,86.06,85.96,86.02,13848.0,60.5588,60.6222,60.5517,60.594,13848.0
2016-04-11 13:15:00,86.02,86.08,86.01,86.05,6324.0,60.594,60.6363,60.587,60.6151,6324.0
2016-04-11 13:20:00,86.05,86.09,86.02,86.02,8856.0,60.6151,60.6433,60.594,60.594,8856.0
2016-04-11 13:25:00,85.99,86.04,85.89,85.91,9856.0,60.5729,60.6081,60.5024,60.5165,9856.0
2016-04-11 13:30:00,85.91,85.94,85.83,85.84,10489.0,60.5165,60.5377,60.4602,60.4672,10489.0
2016-04-11 13:35:00,85.83,85.96,85.82,85.82,10505.0,60.4602,60.5517,60.4531,60.4531,10505.0
2016-04-11 13:40:00,85.79,85.89,85.77,85.89,4532.0,60.432,60.5024,60.4179,60.5024,4532.0
2016-04-11 13:45:00,85.88,85.89,85.79,85.82,6689.0,60.4954,60.5024,60.432,60.4531,6689.0
2016-04-11 13:50:00,85.83,85.83,85.71,85.71,15801.0,60.4602,60.4602,60.3756,60.3756,15801.0
2016-04-11 13:55:00,85.71,85.79,85.61,85.63,6165.0,60.3756,60.432,60.3052,60.3193,6165.0
2016-04-11 14:00:00,85.64,85.67,85.38,85.38,37513.0,60.3263,60.3475,60.1432,60.1432,37513.0
2016-04-11 14:05:00,85.38,85.42,85.28,85.3,16795.0,60.1432,60.1714,60.0727,60.0868,16795.0
2016-04-11 14:10:00,85.3,85.33,85.24,85.24,14611.0,60.0868,60.108,60.0446,60.0446,14611.0
2016-04-11 14:15:00,85.22,85.22,85.11,85.19,22417.0,60.0305,60.0305,59.953,60.0093,22417.0
2016-04-11 14:20:00,85.19,85.2,85.11,85.12,27717.0,60.0093,60.0164,59.953,59.96,27717.0
2016-04-11 14:25:00,85.12,85.21,85.04,85.12,41136.0,59.96,60.0234,59.9037,59.96,41136.0
2016-04-11 14:30:00,85.11,85.19,85.06,85.07,21043.0,59.953,60.0093,59.9178,59.9248,21043.0
2016-04-11 14:35:00,85.08,85.2,85.01,85.2,15513.0,59.9319,60.0164,59.8825,60.0164,15513.0
2016-04-11 14:40:00,85.17,85.22,85.08,85.09,16779.0,59.9953,60.0305,59.9319,59.9389,16779.0
2016-04-11 14:45:00,85.09,85.09,85.0,85.02,29598.0,59.9389,59.9389,59.8755,59.8896,29598.0
2016-04-11 14:50:00,85.02,85.04,84.88,84.96,47616.0,59.8896,59.9037,59.791,59.8473,47616.0
2016-04-11 14:55:00,84.95,84.95,84.89,84.92,16848.0,59.8403,59.8403,59.798,59.8192,16848.0
2016-04-11 15:00:00,84.92,84.97,84.83,84.94,33693.0,59.8192,59.8544,59.7558,59.8332,33693.0
2016-04-11 15:05:00,84.93,84.93,84.74,84.77,40945.0,59.8262,59.8262,59.6924,59.7135,40945.0
2016-04-11 15:10:00,84.77,84.89,84.76,84.88,23832.0,59.7135,59.798,59.7064,59.791,23832.0
2016-04-11 15:15:00,84.87,84.89,84.79,84.87,26069.0,59.7839,59.798,59.7276,59.7839,26069.0
2016-04-11 15:20:00,84.87,84.88,84.7,84.72,27581.0,59.7839,59.791,59.6642,59.6783,27581.0
2016-04-11 15:25:00,84.71,84.8,84.66,84.66,22942.0,59.6712,59.7346,59.636,59.636,22942.0
2016-04-11 15:30:00,84.68,84.81,84.68,84.78,24090.0,59.6501,59.7417,59.6501,59.7205,24090.0
2016-04-11 15:35:00,84.79,84.84,84.74,84.74,31339.0,59.7276,59.7628,59.6924,59.6924,31339.0
2016-04-11 15:40:00,84.73,84.77,84.61,84.61,38114.0,59.6853,59.7135,59.6008,59.6008,38114.0
2016-04-11 15:45:00,84.63,84.76,84.61,84.72,36575.0,59.6149,59.7064,59.6008,59.6783,36575.0
2016-04-11 15:50:00,84.72,84.81,84.65,84.79,43611.0,59.6783,59.7417,59.629,59.7276,43611.0
2016-04-11 15:55:00,84.78,84.79,84.56,84.59,98021.0,59.7205,59.7276,59.5656,59.5867,98021.0
2016-04-12 09:30:00,84.71,85.0,84.54,84.67,37896.0,59.6712,59.8755,59.5515,59.643,37896.0
2016-04-12 09:35:00,84.61,85.19,84.61,84.98,27974.0,59.6008,60.0093,59.6008,59.8614,27974.0
2016-04-12 09:40:00,84.96,85.03,84.59,84.66,20723.0,59.8473,59.8966,59.5867,59.636,20723.0
2016-04-12 09:45:00,84.78,85.03,84.7,84.76,23412.0,59.7205,59.8966,59.6642,59.7064,23412.0
2016-04-12 09:50:00,84.79,84.85,84.3,84.41,18746.0,59.7276,59.7698,59.3824,59.4599,18746.0
2016-04-12 09:55:00,84.41,84.61,84.3,84.61,24451.0,59.4599,59.6008,59.3824,59.6008,24451.0
2016-04-12 10:00:00,84.48,84.64,84.38,84.5,21205.0,59.5092,59.6219,59.4388,59.5233,21205.0
2016-04-12 10:05:00,84.48,84.49,84.07,84.11,43224.0,59.5092,59.5163,59.2204,59.2486,43224.0
2016-04-12 10:10:00,84.13,84.38,84.06,84.33,18019.0,59.2627,59.4388,59.2134,59.4035,18019.0
2016-04-12 10:15:00,84.35,84.62,84.24,84.61,17153.0,59.4176,59.6078,59.3401,59.6008,17153.0
2016-04-12 10:20:00,84.61,84.71,84.49,84.57,23763.0,59.6008,59.6712,59.5163,59.5726,23763.0
2016-04-12 10:25:00,84.56,84.81,84.56,84.69,24309.0,59.5656,59.7417,59.5656,59.6571,24309.0
2016-04-12 10:30:00,84.65,85.01,84.64,84.71,47559.0,59.629,59.8825,59.6219,59.6712,47559.0
2016-04-12 10:35:00,84.72,84.92,84.62,84.68,32778.0,59.6783,59.8192,59.6078,59.6501,32778.0
2016-04-12 10:40:00,84.72,84.77,84.56,84.64,29808.0,59.6783,59.7135,59.5656,59.6219,29808.0
2016-04-12 10:45:00,84.69,84.78,84.55,84.64,17616.0,59.6571,59.7205,59.5585,59.6219,17616.0
2016-04-12 10:50:00,84.64,85.09,84.6,85.02,21842.0,59.6219,59.9389,59.5937,59.8896,21842.0
2016-04-12 10:55:00,85.04,85.09,84.9,85.09,16325.0,59.9037,59.9389,59.8051,59.9389,16325.0
2016-04-12 11:00:00,85.09,85.2,85.05,85.16,7511.0,59.9389,60.0164,59.9107,59.9882,7511.0
2016-04-12 11:05:00,85.16,85.35,84.98,85.3,33474.0,59.9882,60.1221,59.8614,60.0868,33474.0
2016-04-12 11:10:00,85.34,85.37,85.16,85.33,9803.0,60.115,60.1361,59.9882,60.108,9803.0
2016-04-12 11:15:00,85.35,85.46,85.32,85.44,10151.0,60.1221,60.1995,60.1009,60.1854,10151.0
2016-04-12 11:20:00,85.49,85.5,85.4,85.42,22291.0,60.2207,60.2277,60.1573,60.1714,22291.0
2016-04-12 11:25:00,85.42,85.44,85.32,85.37,24393.0,60.1714,60.1854,60.1009,60.1361,24393.0
2016-04-12 11:30:00,85.37,85.48,85.33,85.36,29189.0,60.1361,60.2136,60.108,60.1291,29189.0
2016-04-12 11:35:00,85.37,85.56,85.36,85.54,23211.0,60.1361,60.27,60.1291,60.2559,23211.0
2016-04-12 11:40:00,85.57,85.73,85.55,85.66,64368.0,60.277,60.3897,60.2629,60.3404,64368.0
2016-04-12 11:45:00,85.66,85.83,85.64,85.77,11845.0,60.3404,60.4602,60.3263,60.4179,11845.0
2016-04-12 11:50:00,85.77,85.8,85.67,85.7,16192.0,60.4179,60.439,60.3475,60.3686,16192.0
2016-04-12 11:55:00,85.69,85.79,85.66,85.78,14776.0,60.3616,60.432,60.3404,60.425,14776.0
2016-04-12 12:00:00,85.8,85.86,85.76,85.8,25041.0,60.439,60.4813,60.4109,60.439,25041.0
2016-04-12 12:05:00,85.81,85.86,85.76,85.78,15178.0,60.4461,60.4813,60.4109,60.425,15178.0
2016-04-12 12:10:00,85.79,85.9,85.76,85.77,13259.0,60.432,60.5095,60.4109,60.4179,13259.0
2016-04-12 12:15:00,85.78,85.8,85.75,85.8,18769.0,60.425,60.439,60.4038,60.439,18769.0
2016-04-12 12:20:00,85.78,85.82,85.6,85.61,21746.0,60.425,60.4531,60.2982,60.3052,21746.0
2016-04-12 12:25:00,85.62,85.64,85.49,85.5,13635.0,60.3122,60.3263,60.2207,60.2277,13635.0
2016-04-12 12:30:00,85.5,85.73,85.49,85.71,20559.0,60.2277,60.3897,60.2207,60.3756,20559.0
2016-04-12 12:35:00,85.69,85.91,85.69,85.87,12353.0,60.3616,60.5165,60.3616,60.4883,12353.0
2016-04-12 12:40:00,85.85,85.9,85.8,85.87,19039.0,60.4743,60.5095,60.439,60.4883,19039.0
2016-04-12 12:45:00,85.87,85.97,85.82,85.88,57132.0,60.4883,60.5588,60.4531,60.4954,57132.0
2016-04-12 12:50:00,85.88,85.96,85.87,85.9,26158.0,60.4954,60.5517,60.4883,60.5095,26158.0
2016-04-12 12:55:00,85.91,85.96,85.86,85.88,13359.0,60.5165,60.5517,60.4813,60.4954,13359.0
2016-04-12 13:00:00,85.87,85.91,85.8,85.9,17616.0,60.4883,60.5165,60.439,60.5095,17616.0
2016-04-12 13:05:00,85.91,85.94,85.84,85.84,15142.0,60.5165,60.5377,60.4672,60.4672,15142.0
2016-04-12 13:10:00,85.85,85.85,85.68,85.69,44905.0,60.4743,60.4743,60.3545,60.3616,44905.0
2016-04-12 13:15:00,85.69,85.76,85.64,85.75,27274.0,60.3616,60.4109,60.3263,60.4038,27274.0
2016-04-12 13:20:00,85.75,85.75,85.68,85.7,20096.0,60.4038,60.4038,60.3545,60.3686,20096.0
2016-04-12 13:25:00,85.69,85.76,85.67,85.72,21530.0,60.3616,60.4109,60.3475,60.3827,21530.0
2016-04-12 13:30:00,85.72,85.86,85.67,85.69,29226.0,60.3827,60.4813,60.3475,60.3616,29226.0
2016-04-12 13:35:00,85.69,85.72,85.62,85.72,39196.0,60.3616,60.3827,60.3122,60.3827,39196.0
2016-04-12 13:40:00,85.72,85.72,85.68,85.7,19404.0,60.3827,60.3827,60.3545,60.3686,19404.0
2016-04-12 13:45:00,85.69,85.8,85.69,85.74,31044.0,60.3616,60.439,60.3616,60.3968,31044.0
2016-04-12 13:50:00,85.72,85.81,85.68,85.77,26362.0,60.3827,60.4461,60.3545,60.4179,26362.0
2016-04-12 13:55:00,85.78,85.86,85.68,85.83,17114.0,60.425,60.4813,60.3545,60.4602,17114.0
2016-04-12 14:00:00,85.82,85.89,85.76,85.84,24550.0,60.4531,60.5024,60.4109,60.4672,24550.0
2016-04-12 14:05:00,85.84,85.86,85.78,85.81,21684.0,60.4672,60.4813,60.425,60.4461,21684.0
2016-04-12 14:10:00,85.8,85.89,85.79,85.86,16601.0,60.439,60.5024,60.432,60.4813,16601.0
2016-04-12 14:15:00,85.84,85.87,85.72,85.73,19463.0,60.4672,60.4883,60.3827,60.3897,19463.0
2016-04-12 14:20:00,85.72,85.82,85.72,85.75,12815.0,60.3827,60.4531,60.3827,60.4038,12815.0
2016-04-12 14:25:00,85.74,85.78,85.58,85.59,13905.0,60.3968,60.425,60.2841,60.2911,13905.0
2016-04-12 14:30:00,85.59,85.64,85.55,85.64,15324.0,60.2911,60.3263,60.2629,60.3263,15324.0
2016-04-12 14:35:00,85.65,85.78,85.59,85.78,18391.0,60.3334,60.425,60.2911,60.425,18391.0
2016-04-12 14:40:00,85.78,85.82,85.75,85.78,14793.0,60.425,60.4531,60.4038,60.425,14793.0
2016-04-12 14:45:00,85.78,85.79,85.67,85.69,12042.0,60.425,60.432,60.3475,60.3616,12042.0
2016-04-12 14:50:00,85.67,85.75,85.65,85.74,15196.0,60.3475,60.4038,60.3334,60.3968,15196.0
2016-04-12 14:55:00,85.72,85.76,85.69,85.76,11956.0,60.3827,60.4109,60.3616,60.4109,11956.0
2016-04-12 15:00:00,85.75,85.93,85.75,85.91,26612.0,60.4038,60.5306,60.4038,60.5165,26612.0
2016-04-12 15:05:00,85.93,86.07,85.93,86.07,36833.0,60.5306,60.6292,60.5306,60.6292,36833.0
2016-04-12 15:10:00,86.06,86.09,85.97,86.0,30216.0,60.6222,60.6433,60.5588,60.5799,30216.0
2016-04-12 15:15:00,86.01,86.04,85.96,86.0,23748.0,60.587,60.6081,60.5517,60.5799,23748.0
2016-04-12 15:20:00,86.0,86.03,85.88,85.91,25703.0,60.5799,60.6011,60.4954,60.5165,25703.0
2016-04-12 15:25:00,85.92,85.98,85.89,85.94,32884.0,60.5236,60.5658,60.5024,60.5377,32884.0
2016-04-12 15:30:00,85.93,86.06,85.82,86.03,61358.0,60.5306,60.6222,60.4531,60.6011,61358.0
2016-04-12 15:35:00,86.02,86.02,85.86,85.91,36687.0,60.594,60.594,60.4813,60.5165,36687.0
2016-04-12 15:40:00,85.91,86.03,85.84,85.89,48629.0,60.5165,60.6011,60.4672,60.5024,48629.0
2016-04-12 15:45:00,85.89,85.96,85.78,85.79,48596.0,60.5024,60.5517,60.425,60.432,48596.0
2016-04-12 15:50:00,85.8,85.92,85.79,85.85,47937.0,60.439,60.5236,60.432,60.4743,47937.0
2016-04-12 15:55:00,85.85,86.03,85.83,85.95,93845.0,60.4743,60.6011,60.4602,60.5447,93845.0
2016-04-13 09:30:00,86.43,86.48,86.11,86.34,39538.0,60.8828,60.918,60.6574,60.8194,39538.0
2016-04-13 09:35:00,86.22,86.44,86.1,86.21,12510.0,60.7349,60.8899,60.6504,60.7279,12510.0
2016-04-13 09:40:00,86.3,86.3,85.91,86.04,18806.0,60.7912,60.7912,60.5165,60.6081,18806.0
2016-04-13 09:45:00,86.08,86.38,86.08,86.21,10147.0,60.6363,60.8476,60.6363,60.7279,10147.0
2016-04-13 09:50:00,86.19,86.34,86.04,86.33,10651.0,60.7138,60.8194,60.6081,60.8124,10651.0
2016-04-13 09:55:00,86.3,86.31,85.95,86.0,21382.0,60.7912,60.7983,60.5447,60.5799,21382.0
2016-04-13 10:00:00,86.01,86.3,86.01,86.28,8921.0,60.587,60.7912,60.587,60.7772,8921.0
2016-04-13 10:05:00,86.22,86.32,86.1,86.25,17594.0,60.7349,60.8053,60.6504,60.756,17594.0
2016-04-13 10:10:00,86.24,86.43,86.17,86.26,36946.0,60.749,60.8828,60.6997,60.7631,36946.0
2016-04-13 10:15:00,86.26,86.26,86.04,86.1,28257.0,60.7631,60.7631,60.6081,60.6504,28257.0
2016-04-13 10:20:00,86.13,86.14,85.91,85.96,18745.0,60.6715,60.6785,60.5165,60.5517,18745.0
2016-04-13 10:25:00,86.01,86.03,85.8,85.91,35807.0,60.587,60.6011,60.439,60.5165,35807.0
2016-04-13 10:30:00,85.93,86.6,85.8,86.45,109237.0,60.5306,61.0026,60.439,60.8969,109237.0
2016-04-13 10:35:00,86.4,86.44,86.03,86.07,29366.0,60.8617,60.8899,60.6011,60.6292,29366.0
2016-04-13 10:40:00,86.06,86.34,86.03,86.29,14149.0,60.6222,60.8194,60.6011,60.7842,14149.0
2016-04-13 10:45:00,86.27,86.57,86.27,86.55,37544.0,60.7701,60.9814,60.7701,60.9674,37544.0
2016-04-13 10:50:00,86.57,86.76,86.53,86.76,35251.0,60.9814,61.1153,60.9533,61.1153,35251.0
2016-04-13 10:55:00,86.75,86.81,86.55,86.7,27077.0,61.1082,61.1505,60.9674,61.073,27077.0
2016-04-13 11:00:00,86.64,86.81,86.64,86.76,38041.0,61.0308,61.1505,61.0308,61.1153,38041.0
2016-04-13 11:05:00,86.75,86.8,86.61,86.76,23901.0,61.1082,61.1435,61.0096,61.1153,23901.0
2016-04-13 11:10:00,86.74,86.74,86.53,86.59,7690.0,61.1012,61.1012,60.9533,60.9955,7690.0
2016-04-13 11:15:00,86.57,86.84,86.56,86.83,36185.0,60.9814,61.1716,60.9744,61.1646,36185.0
2016-04-13 11:20:00,86.84,86.84,86.73,86.81,19196.0,61.1716,61.1716,61.0941,61.1505,19196.0
2016-04-13 11:25:00,86.8,86.84,86.73,86.73,21938.0,61.1435,61.1716,61.0941,61.0941,21938.0
2016-04-13 11:30:00,86.74,86.81,86.69,86.75,14078.0,61.1012,61.1505,61.066,61.1082,14078.0
2016-04-13 11:35:00,86.75,86.84,86.67,86.83,9732.0,61.1082,61.1716,61.0519,61.1646,9732.0
2016-04-13 11:40:00,86.84,86.92,86.81,86.91,12011.0,61.1716,61.228,61.1505,61.2209,12011.0
2016-04-13 11:45:00,86.93,86.94,86.86,86.9,11949.0,61.235,61.2421,61.1857,61.2139,11949.0
2016-04-13 11:50:00,86.92,87.0,86.91,86.98,12535.0,61.228,61.2843,61.2209,61.2703,12535.0
2016-04-13 11:55:00,86.95,87.0,86.9,86.95,6947.0,61.2491,61.2843,61.2139,61.2491,6947.0
2016-04-13 12:00:00,86.95,86.98,86.89,86.93,10376.0,61.2491,61.2703,61.2069,61.235,10376.0
2016-04-13 12:05:00,86.94,86.97,86.91,86.95,9911.0,61.2421,61.2632,61.2209,61.2491,9911.0
2016-04-13 12:10:00,86.95,87.06,86.9,86.92,16686.0,61.2491,61.3266,61.2139,61.228,16686.0
2016-04-13 12:15:00,86.88,86.91,86.74,86.78,22574.0,61.1998,61.2209,61.1012,61.1294,22574.0
2016-04-13 12:20:00,86.77,86.83,86.68,86.68,6641.0,61.1223,61.1646,61.0589,61.0589,6641.0
2016-04-13 12:25:00,86.7,86.78,86.64,86.7,15766.0,61.073,61.1294,61.0308,61.073,15766.0
2016-04-13 12:30:00,86.69,86.74,86.65,86.69,12083.0,61.066,61.1012,61.0378,61.066,12083.0
2016-04-13 12:35:00,86.67,86.81,86.65,86.81,14980.0,61.0519,61.1505,61.0378,61.1505,14980.0
2016-04-13 12:40:00,86.79,86.85,86.71,86.72,7310.0,61.1364,61.1787,61.0801,61.0871,7310.0
2016-04-13 12:45:00,86.73,86.79,86.67,86.79,33369.0,61.0941,61.1364,61.0519,61.1364,33369.0
2016-04-13 12:50:00,86.78,86.8,86.71,86.79,7479.0,61.1294,61.1435,61.0801,61.1364,7479.0
2016-04-13 12:55:00,86.81,86.83,86.75,86.83,5885.0,61.1505,61.1646,61.1082,61.1646,5885.0
2016-04-13 13:00:00,86.82,86.89,86.77,86.85,9477.0,61.1575,61.2069,61.1223,61.1787,9477.0
2016-04-13 13:05:00,86.87,86.88,86.83,86.85,12977.0,61.1928,61.1998,61.1646,61.1787,12977.0
2016-04-13 13:10:00,86.84,86.88,86.76,86.79,10194.0,61.1716,61.1998,61.1153,61.1364,10194.0
2016-04-13 13:15:00,86.79,86.87,86.79,86.81,5032.0,61.1364,61.1928,61.1364,61.1505,5032.0
2016-04-13 13:20:00,86.82,86.85,86.78,86.81,12091.0,61.1575,61.1787,61.1294,61.1505,12091.0
2016-04-13 13:25:00,86.8,86.93,86.8,86.88,6348.0,61.1435,61.235,61.1435,61.1998,6348.0
2016-04-13 13:30:00,86.89,86.93,86.87,86.89,6817.0,61.2069,61.235,61.1928,61.2069,6817.0
2016-04-13 13:35:00,86.88,86.97,86.86,86.94,30436.0,61.1998,61.2632,61.1857,61.2421,30436.0
2016-04-13 13:40:00,86.93,86.93,86.86,86.88,10751.0,61.235,61.235,61.1857,61.1998,10751.0
2016-04-13 13:45:00,86.87,86.96,86.86,86.93,8086.0,61.1928,61.2562,61.1857,61.235,8086.0
2016-04-13 13:50:00,86.94,86.98,86.91,86.95,6165.0,61.2421,61.2703,61.2209,61.2491,6165.0
2016-04-13 13:55:00,86.94,86.99,86.87,86.94,16542.0,61.2421,61.2773,61.1928,61.2421,16542.0
2016-04-13 14:00:00,86.97,86.97,86.87,86.91,8414.0,61.2632,61.2632,61.1928,61.2209,8414.0
2016-04-13 14:05:00,86.88,87.0,86.87,87.0,14917.0,61.1998,61.2843,61.1928,61.2843,14917.0
2016-04-13 14:10:00,87.0,87.06,86.91,86.95,19568.0,61.2843,61.3266,61.2209,61.2491,19568.0
2016-04-13 14:15:00,86.92,86.97,86.9,86.95,10069.0,61.228,61.2632,61.2139,61.2491,10069.0
2016-04-13 14:20:00,86.94,86.98,86.89,86.93,12010.0,61.2421,61.2703,61.2069,61.235,12010.0
2016-04-13 14:25:00,86.92,86.92,86.85,86.86,17084.0,61.228,61.228,61.1787,61.1857,17084.0
2016-04-13 14:30:00,86.84,86.93,86.83,86.87,11901.0,61.1716,61.235,61.1646,61.1928,11901.0
2016-04-13 14:35:00,86.88,86.97,86.88,86.97,7976.0,61.1998,61.2632,61.1998,61.2632,7976.0
2016-04-13 14:40:00,86.97,87.04,86.94,87.03,9199.0,61.2632,61.3125,61.2421,61.3055,9199.0
2016-04-13 14:45:00,87.05,87.1,86.96,86.99,15175.0,61.3196,61.3548,61.2562,61.2773,15175.0
2016-04-13 14:50:00,86.99,87.0,86.96,86.97,8857.0,61.2773,61.2843,61.2562,61.2632,8857.0
2016-04-13 14:55:00,86.95,87.0,86.93,86.93,10519.0,61.2491,61.2843,61.235,61.235,10519.0
2016-04-13 15:00:00,86.93,86.95,86.86,86.94,15526.0,61.235,61.2491,61.1857,61.2421,15526.0
2016-04-13 15:05:00,86.95,87.03,86.92,87.01,14726.0,61.2491,61.3055,61.228,61.2914,14726.0
2016-04-13 15:10:00,87.0,87.07,86.98,86.99,25875.0,61.2843,61.3336,61.2703,61.2773,25875.0
2016-04-13 15:15:00,86.96,87.04,86.93,87.01,14524.0,61.2562,61.3125,61.235,61.2914,14524.0
2016-04-13 15:20:00,87.0,87.01,86.95,87.0,16206.0,61.2843,61.2914,61.2491,61.2843,16206.0
2016-04-13 15:25:00,86.99,87.03,86.97,87.0,13338.0,61.2773,61.3055,61.2632,61.2843,13338.0
2016-04-13 15:30:00,87.0,87.1,86.95,87.04,30448.0,61.2843,61.3548,61.2491,61.3125,30448.0
2016-04-13 15:35:00,87.05,87.07,87.0,87.06,38972.0,61.3196,61.3336,61.2843,61.3266,38972.0
2016-04-13 15:40:00,87.06,87.09,86.98,86.98,57943.0,61.3266,61.3477,61.2703,61.2703,57943.0
2016-04-13 15:45:00,86.99,87.06,86.92,86.94,34656.0,61.2773,61.3266,61.228,61.2421,34656.0
2016-04-13 15:50:00,86.95,86.98,86.92,86.95,78220.0,61.2491,61.2703,61.228,61.2491,78220.0
2016-04-13 15:55:00,86.95,87.1,86.94,87.02,103528.0,61.2491,61.3548,61.2421,61.2984,103528.0
2016-04-14 09:30:00,87.11,87.29,86.91,87.11,32719.0,61.3618,61.4886,61.2209,61.3618,32719.0
2016-04-14 09:35:00,87.17,87.21,86.77,86.84,28968.0,61.4041,61.4323,61.1223,61.1716,28968.0
2016-04-14 09:40:00,86.89,86.94,86.66,86.89,16477.0,61.2069,61.2421,61.0448,61.2069,16477.0
2016-04-14 09:45:00,86.95,87.18,86.88,87.02,9181.0,61.2491,61.4111,61.1998,61.2984,9181.0
2016-04-14 09:50:00,86.99,87.0,86.75,86.75,36678.0,61.2773,61.2843,61.1082,61.1082,36678.0
2016-04-14 09:55:00,86.76,86.93,86.67,86.88,19725.0,61.1153,61.235,61.0519,61.1998,19725.0
2016-04-14 10:00:00,86.9,86.91,86.68,86.75,39978.0,61.2139,61.2209,61.0589,61.1082,39978.0
2016-04-14 10:05:00,86.71,86.85,86.61,86.83,15262.0,61.0801,61.1787,61.0096,61.1646,15262.0
2016-04-14 10:10:00,86.8,86.87,86.75,86.75,8556.0,61.1435,61.1928,61.1082,61.1082,8556.0
2016-04-14 10:15:00,86.75,86.75,86.56,86.58,10893.0,61.1082,61.1082,60.9744,60.9885,10893.0
2016-04-14 10:20:00,86.6,86.96,86.6,86.95,15929.0,61.0026,61.2562,61.0026,61.2491,15929.0
2016-04-14 10:25:00,86.93,87.15,86.85,87.11,15175.0,61.235,61.39,61.1787,61.3618,15175.0
2016-04-14 10:30:00,87.1,87.41,87.1,87.4,46785.0,61.3548,61.5732,61.3548,61.5661,46785.0
2016-04-14 10:35:00,87.39,87.44,87.29,87.43,36193.0,61.5591,61.5943,61.4886,61.5872,36193.0
2016-04-14 10:40:00,87.4,87.51,87.35,87.36,30704.0,61.5661,61.6436,61.5309,61.5379,30704.0
2016-04-14 10:45:00,87.37,87.38,87.28,87.28,13844.0,61.545,61.552,61.4816,61.4816,13844.0
2016-04-14 10:50:00,87.28,87.54,87.28,87.5,14921.0,61.4816,61.6647,61.4816,61.6365,14921.0
2016-04-14 10:55:00,87.47,87.63,87.42,87.61,43377.0,61.6154,61.7281,61.5802,61.714,43377.0
2016-04-14 11:00:00,87.61,87.61,87.43,87.55,11851.0,61.714,61.714,61.5872,61.6718,11851.0
2016-04-14 11:05:00,87.54,87.54,87.4,87.45,9883.0,61.6647,61.6647,61.5661,61.6013,9883.0
2016-04-14 11:10:00,87.45,87.48,87.42,87.42,16514.0,61.6013,61.6225,61.5802,61.5802,16514.0
2016-04-14 11:15:00,87.43,87.47,87.33,87.43,22970.0,61.5872,61.6154,61.5168,61.5872,22970.0
2016-04-14 11:20:00,87.39,87.4,87.17,87.17,34491.0,61.5591,61.5661,61.4041,61.4041,34491.0
2016-04-14 11:25:00,87.16,87.2,87.14,87.17,23248.0,61.397,61.4252,61.383,61.4041,23248.0
2016-04-14 11:30:00,87.15,87.23,87.13,87.19,31064.0,61.39,61.4464,61.3759,61.4182,31064.0
2016-04-14 11:35:00,87.17,87.36,87.15,87.35,11875.0,61.4041,61.5379,61.39,61.5309,11875.0
2016-04-14 11:40:00,87.34,87.35,87.16,87.19,10786.0,61.5238,61.5309,61.397,61.4182,10786.0
2016-04-14 11:45:00,87.22,87.23,87.12,87.22,16439.0,61.4393,61.4464,61.3689,61.4393,16439.0
2016-04-14 11:50:00,87.22,87.23,87.1,87.15,13990.0,61.4393,61.4464,61.3548,61.39,13990.0
2016-04-14 11:55:00,87.15,87.18,87.07,87.09,34128.0,61.39,61.4111,61.3336,61.3477,34128.0
2016-04-14 12:00:00,87.1,87.1,87.01,87.07,38973.0,61.3548,61.3548,61.2914,61.3336,38973.0
2016-04-14 12:05:00,87.07,87.16,87.03,87.13,20594.0,61.3336,61.397,61.3055,61.3759,20594.0
2016-04-14 12:10:00,87.13,87.21,87.13,87.13,9304.0,61.3759,61.4323,61.3759,61.3759,9304.0
2016-04-14 12:15:00,87.13,87.15,87.08,87.1,3440.0,61.3759,61.39,61.3407,61.3548,3440.0
2016-04-14 12:20:00,87.08,87.16,87.06,87.07,5448.0,61.3407,61.397,61.3266,61.3336,5448.0
2016-04-14 12:25:00,87.1,87.1,87.02,87.07,4653.0,61.3548,61.3548,61.2984,61.3336,4653.0
2016-04-14 12:30:00,87.09,87.09,87.0,87.04,8738.0,61.3477,61.3477,61.2843,61.3125,8738.0
2016-04-14 12:35:00,87.02,87.03,86.88,86.89,10366.0,61.2984,61.3055,61.1998,61.2069,10366.0
2016-04-14 12:40:00,86.87,87.01,86.85,87.01,4481.0,61.1928,61.2914,61.1787,61.2914,4481.0
2016-04-14 12:45:00,87.0,87.0,86.85,86.88,5623.0,61.2843,61.2843,61.1787,61.1998,5623.0
2016-04-14 12:50:00,86.88,87.01,86.88,86.93,5572.0,61.1998,61.2914,61.1998,61.235,5572.0
2016-04-14 12:55:00,86.95,87.07,86.95,87.04,6163.0,61.2491,61.3336,61.2491,61.3125,6163.0
2016-04-14 13:00:00,86.99,87.03,86.97,86.99,4805.0,61.2773,61.3055,61.2632,61.2773,4805.0
2016-04-14 13:05:00,87.02,87.04,86.95,87.04,3640.0,61.2984,61.3125,61.2491,61.3125,3640.0
2016-04-14 13:10:00,87.06,87.08,87.01,87.01,4594.0,61.3266,61.3407,61.2914,61.2914,4594.0
2016-04-14 13:15:00,87.03,87.05,86.94,86.98,8124.0,61.3055,61.3196,61.2421,61.2703,8124.0
2016-04-14 13:20:00,86.97,86.99,86.94,86.94,5943.0,61.2632,61.2773,61.2421,61.2421,5943.0
2016-04-14 13:25:00,86.92,86.96,86.86,86.86,9991.0,61.228,61.2562,61.1857,61.1857,9991.0
2016-04-14 13:30:00,86.87,86.94,86.87,86.89,12952.0,61.1928,61.2421,61.1928,61.2069,12952.0
2016-04-14 13:35:00,86.88,86.89,86.78,86.82,7404.0,61.1998,61.2069,61.1294,61.1575,7404.0
2016-04-14 13:40:00,86.81,86.87,86.8,86.86,6196.0,61.1505,61.1928,61.1435,61.1857,6196.0
2016-04-14 13:45:00,86.88,86.9,86.8,86.8,7884.0,61.1998,61.2139,61.1435,61.1435,7884.0
2016-04-14 13:50:00,86.81,86.92,86.75,86.92,10514.0,61.1505,61.228,61.1082,61.228,10514.0
2016-04-14 13:55:00,86.93,86.97,86.87,86.88,7134.0,61.235,61.2632,61.1928,61.1998,7134.0
2016-04-14 14:00:00,86.88,86.93,86.86,86.91,8040.0,61.1998,61.235,61.1857,61.2209,8040.0
2016-04-14 14:05:00,86.91,87.02,86.85,87.02,8922.0,61.2209,61.2984,61.1787,61.2984,8922.0
2016-04-14 14:10:00,87.03,87.04,86.95,86.98,7111.0,61.3055,61.3125,61.2491,61.2703,7111.0
2016-04-14 14:15:00,86.97,87.06,86.96,87.05,9273.0,61.2632,61.3266,61.2562,61.3196,9273.0
2016-04-14 14:20:00,87.02,87.11,87.01,87.09,8381.0,61.2984,61.3618,61.2914,61.3477,8381.0
2016-04-14 14:25:00,87.08,87.12,87.02,87.02,8403.0,61.3407,61.3689,61.2984,61.2984,8403.0
2016-04-14 14:30:00,87.01,87.01,86.9,86.91,7246.0,61.2914,61.2914,61.2139,61.2209,7246.0
2016-04-14 14:35:00,86.88,86.9,86.82,86.85,7098.0,61.1998,61.2139,61.1575,61.1787,7098.0
2016-04-14 14:40:00,86.84,86.93,86.81,86.88,10817.0,61.1716,61.235,61.1505,61.1998,10817.0
2016-04-14 14:45:00,86.88,86.92,86.83,86.89,7907.0,61.1998,61.228,61.1646,61.2069,7907.0
2016-04-14 14:50:00,86.9,86.99,86.87,86.99,10566.0,61.2139,61.2773,61.1928,61.2773,10566.0
2016-04-14 14:55:00,86.98,86.98,86.89,86.89,10803.0,61.2703,61.2703,61.2069,61.2069,10803.0
2016-04-14 15:00:00,86.9,86.94,86.88,86.9,10914.0,61.2139,61.2421,61.1998,61.2139,10914.0
2016-04-14 15:05:00,86.9,86.91,86.84,86.86,11266.0,61.2139,61.2209,61.1716,61.1857,11266.0
2016-04-14 15:10:00,86.86,86.88,86.82,86.82,12837.0,61.1857,61.1998,61.1575,61.1575,12837.0
2016-04-14 15:15:00,86.82,86.92,86.81,86.87,17319.0,61.1575,61.228,61.1505,61.1928,17319.0
2016-04-14 15:20:00,86.85,86.9,86.83,86.85,16428.0,61.1787,61.2139,61.1646,61.1787,16428.0
2016-04-14 15:25:00,86.86,86.9,86.77,86.78,13777.0,61.1857,61.2139,61.1223,61.1294,13777.0
2016-04-14 15:30:00,86.79,86.98,86.78,86.93,25637.0,61.1364,61.2703,61.1294,61.235,25637.0
2016-04-14 15:35:00,86.92,86.97,86.9,86.96,23272.0,61.228,61.2632,61.2139,61.2562,23272.0
2016-04-14 15:40:00,86.95,86.99,86.88,86.9,35377.0,61.2491,61.2773,61.1998,61.2139,35377.0
2016-04-14 15:45:00,86.9,86.99,86.88,86.93,27853.0,61.2139,61.2773,61.1998,61.235,27853.0
2016-04-14 15:50:00,86.93,86.97,86.85,86.89,34712.0,61.235,61.2632,61.1787,61.2069,34712.0
2016-04-14 15:55:00,86.89,87.0,86.87,86.88,80288.0,61.2069,61.2843,61.1928,61.1998,80288.0
2016-04-15 09:30:00,86.66,86.66,86.25,86.54,189493.0,61.0448,61.0448,60.756,60.9603,189493.0
2016-04-15 09:35:00,86.48,86.55,86.41,86.51,4262.0,60.918,60.9674,60.8687,60.9392,4262.0
2016-04-15 09:40:00,86.41,86.45,86.19,86.3,16724.0,60.8687,60.8969,60.7138,60.7912,16724.0
2016-04-15 09:45:00,86.25,86.31,86.22,86.25,29722.0,60.756,60.7983,60.7349,60.756,29722.0
2016-04-15 09:50:00,86.29,86.3,86.17,86.19,13887.0,60.7842,60.7912,60.6997,60.7138,13887.0
2016-04-15 09:55:00,86.18,86.3,86.15,86.29,11565.0,60.7067,60.7912,60.6856,60.7842,11565.0
2016-04-15 10:00:00,86.27,86.33,86.14,86.15,34510.0,60.7701,60.8124,60.6785,60.6856,34510.0
2016-04-15 10:05:00,86.17,86.17,85.89,85.92,56156.0,60.6997,60.6997,60.5024,60.5236,56156.0
2016-04-15 10:10:00,85.92,85.99,85.88,85.92,11545.0,60.5236,60.5729,60.4954,60.5236,11545.0
2016-04-15 10:15:00,85.9,85.91,85.7,85.76,17604.0,60.5095,60.5165,60.3686,60.4109,17604.0
2016-04-15 10:20:00,85.74,85.76,85.65,85.66,24754.0,60.3968,60.4109,60.3334,60.3404,24754.0
2016-04-15 10:25:00,85.66,85.81,85.63,85.77,12881.0,60.3404,60.4461,60.3193,60.4179,12881.0
2016-04-15 10:30:00,85.78,85.97,85.78,85.9,12160.0,60.425,60.5588,60.425,60.5095,12160.0
2016-04-15 10:35:00,85.92,85.92,85.8,85.85,9691.0,60.5236,60.5236,60.439,60.4743,9691.0
2016-04-15 10:40:00,85.85,85.87,85.45,85.45,23877.0,60.4743,60.4883,60.1925,60.1925,23877.0
2016-04-15 10:45:00,85.49,85.56,85.38,85.54,23141.0,60.2207,60.27,60.1432,60.2559,23141.0
2016-04-15 10:50:00,85.51,85.61,85.48,85.5,10888.0,60.2348,60.3052,60.2136,60.2277,10888.0
2016-04-15 10:55:00,85.51,85.58,85.42,85.42,11369.0,60.2348,60.2841,60.1714,60.1714,11369.0
2016-04-15 11:00:00,85.44,85.5,85.44,85.47,8729.0,60.1854,60.2277,60.1854,60.2066,8729.0
2016-04-15 11:05:00,85.46,85.46,85.35,85.4,14041.0,60.1995,60.1995,60.1221,60.1573,14041.0
2016-04-15 11:10:00,85.4,85.46,85.26,85.27,20662.0,60.1573,60.1995,60.0587,60.0657,20662.0
2016-04-15 11:15:00,85.29,85.29,85.2,85.24,14748.0,60.0798,60.0798,60.0164,60.0446,14748.0
2016-04-15 11:20:00,85.25,85.34,85.24,85.29,14359.0,60.0516,60.115,60.0446,60.0798,14359.0
2016-04-15 11:25:00,85.3,85.39,85.29,85.37,10504.0,60.0868,60.1502,60.0798,60.1361,10504.0
2016-04-15 11:30:00,85.38,85.46,85.33,85.44,6317.0,60.1432,60.1995,60.108,60.1854,6317.0
2016-04-15 11:35:00,85.42,85.44,85.32,85.34,8543.0,60.1714,60.1854,60.1009,60.115,8543.0
2016-04-15 11:40:00,85.31,85.46,85.29,85.42,11820.0,60.0939,60.1995,60.0798,60.1714,11820.0
2016-04-15 11:45:00,85.41,85.42,85.31,85.32,12502.0,60.1643,60.1714,60.0939,60.1009,12502.0
2016-04-15 11:50:00,85.31,85.32,85.28,85.31,16040.0,60.0939,60.1009,60.0727,60.0939,16040.0
2016-04-15 11:55:00,85.29,85.29,85.11,85.11,19268.0,60.0798,60.0798,59.953,59.953,19268.0
2016-04-15 12:00:00,85.11,85.28,85.05,85.19,21781.0,59.953,60.0727,59.9107,60.0093,21781.0
2016-04-15 12:05:00,85.21,85.23,85.16,85.18,4929.0,60.0234,60.0375,59.9882,60.0023,4929.0
2016-04-15 12:10:00,85.19,85.19,85.12,85.15,10401.0,60.0093,60.0093,59.96,59.9812,10401.0
2016-04-15 12:15:00,85.17,85.19,85.12,85.13,6425.0,59.9953,60.0093,59.96,59.9671,6425.0
2016-04-15 12:20:00,85.14,85.17,85.1,85.16,8007.0,59.9741,59.9953,59.9459,59.9882,8007.0
2016-04-15 12:25:00,85.18,85.32,85.17,85.29,6169.0,60.0023,60.1009,59.9953,60.0798,6169.0
2016-04-15 12:30:00,85.28,85.37,85.25,85.33,8164.0,60.0727,60.1361,60.0516,60.108,8164.0
2016-04-15 12:35:00,85.3,85.3,85.13,85.17,8732.0,60.0868,60.0868,59.9671,59.9953,8732.0
2016-04-15 12:40:00,85.17,85.2,85.14,85.19,3731.0,59.9953,60.0164,59.9741,60.0093,3731.0
2016-04-15 12:45:00,85.17,85.18,85.11,85.11,7038.0,59.9953,60.0023,59.953,59.953,7038.0
2016-04-15 12:50:00,85.11,85.17,85.07,85.17,15061.0,59.953,59.9953,59.9248,59.9953,15061.0
2016-04-15 12:55:00,85.16,85.25,85.16,85.2,15756.0,59.9882,60.0516,59.9882,60.0164,15756.0
2016-04-15 13:00:00,85.22,85.28,85.22,85.28,7557.0,60.0305,60.0727,60.0305,60.0727,7557.0
2016-04-15 13:05:00,85.3,85.33,85.28,85.29,13653.0,60.0868,60.108,60.0727,60.0798,13653.0
2016-04-15 13:10:00,85.29,85.29,85.17,85.17,14012.0,60.0798,60.0798,59.9953,59.9953,14012.0
2016-04-15 13:15:00,85.14,85.22,85.13,85.21,11495.0,59.9741,60.0305,59.9671,60.0234,11495.0
2016-04-15 13:20:00,85.21,85.26,85.2,85.24,5853.0,60.0234,60.0587,60.0164,60.0446,5853.0
2016-04-15 13:25:00,85.23,85.24,85.1,85.15,28325.0,60.0375,60.0446,59.9459,59.9812,28325.0
2016-04-15 13:30:00,85.15,85.21,85.13,85.19,10229.0,59.9812,60.0234,59.9671,60.0093,10229.0
2016-04-15 13:35:00,85.19,85.19,85.14,85.14,13707.0,60.0093,60.0093,59.9741,59.9741,13707.0
2016-04-15 13:40:00,85.14,85.16,85.07,85.1,18190.0,59.9741,59.9882,59.9248,59.9459,18190.0
2016-04-15 13:45:00,85.09,85.12,85.05,85.09,10334.0,59.9389,59.96,59.9107,59.9389,10334.0
2016-04-15 13:50:00,85.09,85.16,85.09,85.1,9313.0,59.9389,59.9882,59.9389,59.9459,9313.0
2016-04-15 13:55:00,85.11,85.16,85.09,85.09,12605.0,59.953,59.9882,59.9389,59.9389,12605.0
2016-04-15 14:00:00,85.1,85.13,85.06,85.12,9656.0,59.9459,59.9671,59.9178,59.96,9656.0
2016-04-15 14:05:00,85.12,85.14,85.07,85.07,11647.0,59.96,59.9741,59.9248,59.9248,11647.0
2016-04-15 14:10:00,85.07,85.08,84.85,84.85,27453.0,59.9248,59.9319,59.7698,59.7698,27453.0
2016-04-15 14:15:00,84.86,84.96,84.86,84.91,11830.0,59.7769,59.8473,59.7769,59.8121,11830.0
2016-04-15 14:20:00,84.9,84.98,84.88,84.96,11346.0,59.8051,59.8614,59.791,59.8473,11346.0
2016-04-15 14:25:00,84.95,85.07,84.95,84.98,31341.0,59.8403,59.9248,59.8403,59.8614,31341.0
2016-04-15 14:30:00,84.99,85.02,84.9,84.98,18464.0,59.8685,59.8896,59.8051,59.8614,18464.0
2016-04-15 14:35:00,84.99,85.04,84.98,85.02,10801.0,59.8685,59.9037,59.8614,59.8896,10801.0
2016-04-15 14:40:00,85.03,85.06,85.01,85.04,16041.0,59.8966,59.9178,59.8825,59.9037,16041.0
2016-04-15 14:45:00,85.04,85.06,85.0,85.04,14141.0,59.9037,59.9178,59.8755,59.9037,14141.0
2016-04-15 14:50:00,85.03,85.09,84.99,85.08,17603.0,59.8966,59.9389,59.8685,59.9319,17603.0
2016-04-15 14:55:00,85.09,85.18,85.07,85.18,16263.0,59.9389,60.0023,59.9248,60.0023,16263.0
2016-04-15 15:00:00,85.17,85.18,85.08,85.15,16580.0,59.9953,60.0023,59.9319,59.9812,16580.0
2016-04-15 15:05:00,85.15,85.19,85.12,85.13,20689.0,59.9812,60.0093,59.96,59.9671,20689.0
2016-04-15 15:10:00,85.13,85.13,85.06,85.07,18771.0,59.9671,59.9671,59.9178,59.9248,18771.0
2016-04-15 15:15:00,85.08,85.08,85.04,85.05,10807.0,59.9319,59.9319,59.9037,59.9107,10807.0
2016-04-15 15:20:00,85.06,85.11,85.03,85.07,22150.0,59.9178,59.953,59.8966,59.9248,22150.0
2016-04-15 15:25:00,85.07,85.12,85.06,85.08,12615.0,59.9248,59.96,59.9178,59.9319,12615.0
2016-04-15 15:30:00,85.08,85.09,85.03,85.07,31649.0,59.9319,59.9389,59.8966,59.9248,31649.0
2016-04-15 15:35:00,85.08,85.08,84.97,84.99,29652.0,59.9319,59.9319,59.8544,59.8685,29652.0
2016-04-15 15:40:00,84.98,84.99,84.94,84.98,28680.0,59.8614,59.8685,59.8332,59.8614,28680.0
2016-04-15 15:45:00,84.96,84.99,84.91,84.92,33921.0,59.8473,59.8685,59.8121,59.8192,33921.0
2016-04-15 15:50:00,84.91,84.95,84.9,84.91,49427.0,59.8121,59.8403,59.8051,59.8121,49427.0
2016-04-15 15:55:00,84.9,84.93,84.85,84.86,155385.0,59.8051,59.8262,59.7698,59.7769,155385.0
2016-04-18 09:30:00,84.01,84.37,83.91,84.28,79686.0,59.1781,59.4317,59.1077,59.3683,79686.0
2016-04-18 09:35:00,84.28,84.46,84.23,84.35,31906.0,59.3683,59.4951,59.3331,59.4176,31906.0
2016-04-18 09:40:00,84.35,84.39,84.2,84.31,32721.0,59.4176,59.4458,59.312,59.3895,32721.0
2016-04-18 09:45:00,84.32,84.61,84.26,84.61,30155.0,59.3965,59.6008,59.3542,59.6008,30155.0
2016-04-18 09:50:00,84.62,85.06,84.51,85.04,41246.0,59.6078,59.9178,59.5303,59.9037,41246.0
2016-04-18 09:55:00,85.03,85.16,84.98,85.04,28416.0,59.8966,59.9882,59.8614,59.9037,28416.0
2016-04-18 10:00:00,85.04,85.48,85.04,85.43,52015.0,59.9037,60.2136,59.9037,60.1784,52015.0
2016-04-18 10:05:00,85.43,85.6,85.39,85.48,36472.0,60.1784,60.2982,60.1502,60.2136,36472.0
2016-04-18 10:10:00,85.43,85.55,85.33,85.36,45491.0,60.1784,60.2629,60.108,60.1291,45491.0
2016-04-18 10:15:00,85.35,85.7,85.33,85.62,21691.0,60.1221,60.3686,60.108,60.3122,21691.0
2016-04-18 10:20:00,85.63,85.73,85.53,85.6,14110.0,60.3193,60.3897,60.2488,60.2982,14110.0
2016-04-18 10:25:00,85.57,85.7,85.51,85.61,25738.0,60.277,60.3686,60.2348,60.3052,25738.0
2016-04-18 10:30:00,85.61,85.73,85.51,85.65,14328.0,60.3052,60.3897,60.2348,60.3334,14328.0
2016-04-18 10:35:00,85.66,85.66,85.4,85.41,17666.0,60.3404,60.3404,60.1573,60.1643,17666.0
2016-04-18 10:40:00,85.41,85.44,85.11,85.13,28921.0,60.1643,60.1854,59.953,59.9671,28921.0
2016-04-18 10:45:00,85.12,85.39,84.92,84.92,73774.0,59.96,60.1502,59.8192,59.8192,73774.0
2016-04-18 10:50:00,84.94,85.13,84.94,85.13,21172.0,59.8332,59.9671,59.8332,59.9671,21172.0
2016-04-18 10:55:00,85.12,85.12,84.9,84.91,16396.0,59.96,59.96,59.8051,59.8121,16396.0
2016-04-18 11:00:00,84.89,84.89,84.62,84.83,30983.0,59.798,59.798,59.6078,59.7558,30983.0
2016-04-18 11:05:00,84.83,84.95,84.75,84.91,13949.0,59.7558,59.8403,59.6994,59.8121,13949.0
2016-04-18 11:10:00,84.92,85.16,84.92,85.0,15836.0,59.8192,59.9882,59.8192,59.8755,15836.0
2016-04-18 11:15:00,85.02,85.16,85.02,85.13,23541.0,59.8896,59.9882,59.8896,59.9671,23541.0
2016-04-18 11:20:00,85.14,85.32,85.14,85.24,15349.0,59.9741,60.1009,59.9741,60.0446,15349.0
2016-04-18 11:25:00,85.25,85.4,85.22,85.35,13041.0,60.0516,60.1573,60.0305,60.1221,13041.0
2016-04-18 11:30:00,85.36,85.37,85.22,85.31,17265.0,60.1291,60.1361,60.0305,60.0939,17265.0
2016-04-18 11:35:00,85.29,85.43,85.27,85.43,14933.0,60.0798,60.1784,60.0657,60.1784,14933.0
2016-04-18 11:40:00,85.42,85.58,85.42,85.54,19808.0,60.1714,60.2841,60.1714,60.2559,19808.0
2016-04-18 11:45:00,85.54,85.54,85.32,85.33,19548.0,60.2559,60.2559,60.1009,60.108,19548.0
2016-04-18 11:50:00,85.35,85.44,85.23,85.23,21021.0,60.1221,60.1854,60.0375,60.0375,21021.0
2016-04-18 11:55:00,85.21,85.24,85.1,85.1,18025.0,60.0234,60.0446,59.9459,59.9459,18025.0
2016-04-18 12:00:00,85.07,85.24,85.04,85.21,21450.0,59.9248,60.0446,59.9037,60.0234,21450.0
2016-04-18 12:05:00,85.22,85.3,85.22,85.23,17376.0,60.0305,60.0868,60.0305,60.0375,17376.0
2016-04-18 12:10:00,85.23,85.25,85.17,85.25,15875.0,60.0375,60.0516,59.9953,60.0516,15875.0
2016-04-18 12:15:00,85.27,85.32,85.22,85.28,16489.0,60.0657,60.1009,60.0305,60.0727,16489.0
2016-04-18 12:20:00,85.29,85.51,85.29,85.46,14248.0,60.0798,60.2348,60.0798,60.1995,14248.0
2016-04-18 12:25:00,85.48,85.64,85.46,85.64,19573.0,60.2136,60.3263,60.1995,60.3263,19573.0
2016-04-18 12:30:00,85.62,85.73,85.61,85.7,33087.0,60.3122,60.3897,60.3052,60.3686,33087.0
2016-04-18 12:35:00,85.72,85.72,85.6,85.65,15993.0,60.3827,60.3827,60.2982,60.3334,15993.0
2016-04-18 12:40:00,85.65,85.72,85.61,85.68,22534.0,60.3334,60.3827,60.3052,60.3545,22534.0
2016-04-18 12:45:00,85.69,85.72,85.65,85.66,9148.0,60.3616,60.3827,60.3334,60.3404,9148.0
2016-04-18 12:50:00,85.67,85.69,85.51,85.53,16184.0,60.3475,60.3616,60.2348,60.2488,16184.0
2016-04-18 12:55:00,85.52,85.52,85.45,85.48,9166.0,60.2418,60.2418,60.1925,60.2136,9166.0
2016-04-18 13:00:00,85.49,85.5,85.39,85.4,11236.0,60.2207,60.2277,60.1502,60.1573,11236.0
2016-04-18 13:05:00,85.39,85.43,85.35,85.35,11191.0,60.1502,60.1784,60.1221,60.1221,11191.0
2016-04-18 13:10:00,85.35,85.47,85.34,85.37,12935.0,60.1221,60.2066,60.115,60.1361,12935.0
2016-04-18 13:15:00,85.37,85.38,85.21,85.28,23582.0,60.1361,60.1432,60.0234,60.0727,23582.0
2016-04-18 13:20:00,85.28,85.36,85.22,85.36,11217.0,60.0727,60.1291,60.0305,60.1291,11217.0
2016-04-18 13:25:00,85.4,85.41,85.32,85.41,15174.0,60.1573,60.1643,60.1009,60.1643,15174.0
2016-04-18 13:30:00,85.42,85.46,85.39,85.42,8179.0,60.1714,60.1995,60.1502,60.1714,8179.0
2016-04-18 13:35:00,85.42,85.43,85.34,85.34,10680.0,60.1714,60.1784,60.115,60.115,10680.0
2016-04-18 13:40:00,85.36,85.56,85.36,85.54,9264.0,60.1291,60.27,60.1291,60.2559,9264.0
2016-04-18 13:45:00,85.54,85.54,85.38,85.41,16441.0,60.2559,60.2559,60.1432,60.1643,16441.0
2016-04-18 13:50:00,85.41,85.43,85.25,85.28,21042.0,60.1643,60.1784,60.0516,60.0727,21042.0
2016-04-18 13:55:00,85.29,85.29,85.15,85.22,31980.0,60.0798,60.0798,59.9812,60.0305,31980.0
2016-04-18 14:00:00,85.24,85.27,85.05,85.11,28061.0,60.0446,60.0657,59.9107,59.953,28061.0
2016-04-18 14:05:00,85.12,85.27,85.12,85.23,18942.0,59.96,60.0657,59.96,60.0375,18942.0
2016-04-18 14:10:00,85.25,85.31,85.16,85.17,25630.0,60.0516,60.0939,59.9882,59.9953,25630.0
2016-04-18 14:15:00,85.17,85.29,85.09,85.11,26378.0,59.9953,60.0798,59.9389,59.953,26378.0
2016-04-18 14:20:00,85.1,85.29,85.09,85.24,20405.0,59.9459,60.0798,59.9389,60.0446,20405.0
2016-04-18 14:25:00,85.24,85.29,85.1,85.13,17819.0,60.0446,60.0798,59.9459,59.9671,17819.0
2016-04-18 14:30:00,85.14,85.24,85.12,85.21,17153.0,59.9741,60.0446,59.96,60.0234,17153.0
2016-04-18 14:35:00,85.23,85.35,85.22,85.29,17152.0,60.0375,60.1221,60.0305,60.0798,17152.0
2016-04-18 14:40:00,85.29,85.51,85.29,85.45,29583.0,60.0798,60.2348,60.0798,60.1925,29583.0
2016-04-18 14:45:00,85.44,85.51,85.38,85.51,15508.0,60.1854,60.2348,60.1432,60.2348,15508.0
2016-04-18 14:50:00,85.54,85.67,85.52,85.54,19625.0,60.2559,60.3475,60.2418,60.2559,19625.0
2016-04-18 14:55:00,85.54,85.59,85.42,85.5,20803.0,60.2559,60.2911,60.1714,60.2277,20803.0
2016-04-18 15:00:00,85.48,85.55,85.48,85.54,18910.0,60.2136,60.2629,60.2136,60.2559,18910.0
2016-04-18 15:05:00,85.55,85.57,85.52,85.56,14371.0,60.2629,60.277,60.2418,60.27,14371.0
2016-04-18 15:10:00,85.55,85.57,85.5,85.55,16507.0,60.2629,60.277,60.2277,60.2629,16507.0
2016-04-18 15:15:00,85.55,85.58,85.53,85.54,17633.0,60.2629,60.2841,60.2488,60.2559,17633.0
2016-04-18 15:20:00,85.55,85.55,85.42,85.45,26193.0,60.2629,60.2629,60.1714,60.1925,26193.0
2016-04-18 15:25:00,85.45,85.47,85.4,85.46,20598.0,60.1925,60.2066,60.1573,60.1995,20598.0
2016-04-18 15:30:00,85.45,85.57,85.4,85.54,25673.0,60.1925,60.277,60.1573,60.2559,25673.0
2016-04-18 15:35:00,85.53,85.58,85.52,85.53,27253.0,60.2488,60.2841,60.2418,60.2488,27253.0
2016-04-18 15:40:00,85.52,85.6,85.49,85.6,36745.0,60.2418,60.2982,60.2207,60.2982,36745.0
2016-04-18 15:45:00,85.61,85.64,85.49,85.51,33417.0,60.3052,60.3263,60.2207,60.2348,33417.0
2016-04-18 15:50:00,85.5,85.54,85.48,85.51,33720.0,60.2277,60.2559,60.2136,60.2348,33720.0
2016-04-18 15:55:00,85.51,85.64,85.47,85.64,80418.0,60.2348,60.3263,60.2066,60.3263,80418.0
2016-04-19 09:30:00,85.72,85.81,85.29,85.37,56380.0,60.3827,60.4461,60.0798,60.1361,56380.0
2016-04-19 09:35:00,85.39,85.83,85.39,85.79,41877.0,60.1502,60.4602,60.1502,60.432,41877.0
2016-04-19 09:40:00,85.76,85.84,85.44,85.81,25925.0,60.4109,60.4672,60.1854,60.4461,25925.0
2016-04-19 09:45:00,85.9,85.95,85.68,85.89,11927.0,60.5095,60.5447,60.3545,60.5024,11927.0
2016-04-19 09:50:00,85.88,85.99,85.81,85.87,15733.0,60.4954,60.5729,60.4461,60.4883,15733.0
2016-04-19 09:55:00,85.87,86.08,85.86,86.08,23142.0,60.4883,60.6363,60.4813,60.6363,23142.0
2016-04-19 10:00:00,86.05,86.2,85.96,86.08,20806.0,60.6151,60.7208,60.5517,60.6363,20806.0
2016-04-19 10:05:00,86.12,86.49,86.11,86.37,25357.0,60.6645,60.9251,60.6574,60.8406,25357.0
2016-04-19 10:10:00,86.44,86.44,86.23,86.33,16457.0,60.8899,60.8899,60.7419,60.8124,16457.0
2016-04-19 10:15:00,86.36,86.47,86.24,86.35,20642.0,60.8335,60.911,60.749,60.8265,20642.0
2016-04-19 10:20:00,86.4,86.42,86.25,86.28,11702.0,60.8617,60.8758,60.756,60.7772,11702.0
2016-04-19 10:25:00,86.29,86.35,86.08,86.12,24393.0,60.7842,60.8265,60.6363,60.6645,24393.0
2016-04-19 10:30:00,86.13,86.19,86.06,86.18,28915.0,60.6715,60.7138,60.6222,60.7067,28915.0
2016-04-19 10:35:00,86.19,86.2,86.03,86.08,13049.0,60.7138,60.7208,60.6011,60.6363,13049.0
2016-04-19 10:40:00,86.08,86.09,85.86,85.99,29180.0,60.6363,60.6433,60.4813,60.5729,29180.0
2016-04-19 10:45:00,85.99,86.1,85.96,86.0,11334.0,60.5729,60.6504,60.5517,60.5799,11334.0
2016-04-19 10:50:00,86.07,86.22,85.98,86.22,8298.0,60.6292,60.7349,60.5658,60.7349,8298.0
2016-04-19 10:55:00,86.21,86.41,86.21,86.41,9469.0,60.7279,60.8687,60.7279,60.8687,9469.0
2016-04-19 11:00:00,86.41,86.48,86.34,86.46,16795.0,60.8687,60.918,60.8194,60.904,16795.0
2016-04-19 11:05:00,86.47,86.5,86.4,86.45,10661.0,60.911,60.9321,60.8617,60.8969,10661.0
2016-04-19 11:10:00,86.44,86.45,86.24,86.24,11803.0,60.8899,60.8969,60.749,60.749,11803.0
2016-04-19 11:15:00,86.27,86.28,86.07,86.11,20093.0,60.7701,60.7772,60.6292,60.6574,20093.0
2016-04-19 11:20:00,86.1,86.19,85.96,85.96,15466.0,60.6504,60.7138,60.5517,60.5517,15466.0
2016-04-19 11:25:00,85.97,85.97,85.83,85.91,8874.0,60.5588,60.5588,60.4602,60.5165,8874.0
2016-04-19 11:30:00,85.92,86.0,85.88,86.0,12403.0,60.5236,60.5799,60.4954,60.5799,12403.0
2016-04-19 11:35:00,85.98,86.04,85.9,86.03,10669.0,60.5658,60.6081,60.5095,60.6011,10669.0
2016-04-19 11:40:00,86.04,86.1,86.02,86.07,11873.0,60.6081,60.6504,60.594,60.6292,11873.0
2016-04-19 11:45:00,86.09,86.13,86.02,86.07,9826.0,60.6433,60.6715,60.594,60.6292,9826.0
2016-04-19 11:50:00,86.07,86.12,85.8,85.85,14349.0,60.6292,60.6645,60.439,60.4743,14349.0
2016-04-19 11:55:00,85.81,85.81,85.67,85.67,13626.0,60.4461,60.4461,60.3475,60.3475,13626.0
2016-04-19 12:00:00,85.69,85.78,85.67,85.72,20232.0,60.3616,60.425,60.3475,60.3827,20232.0
2016-04-19 12:05:00,85.68,85.8,85.68,85.74,15904.0,60.3545,60.439,60.3545,60.3968,15904.0
2016-04-19 12:10:00,85.72,85.73,85.62,85.62,11868.0,60.3827,60.3897,60.3122,60.3122,11868.0
2016-04-19 12:15:00,85.61,85.61,85.52,85.56,6942.0,60.3052,60.3052,60.2418,60.27,6942.0
2016-04-19 12:20:00,85.56,85.61,85.52,85.58,12662.0,60.27,60.3052,60.2418,60.2841,12662.0
2016-04-19 12:25:00,85.58,85.63,85.53,85.6,25123.0,60.2841,60.3193,60.2488,60.2982,25123.0
2016-04-19 12:30:00,85.58,85.6,85.5,85.54,16457.0,60.2841,60.2982,60.2277,60.2559,16457.0
2016-04-19 12:35:00,85.54,85.61,85.46,85.46,10782.0,60.2559,60.3052,60.1995,60.1995,10782.0
2016-04-19 12:40:00,85.47,85.59,85.47,85.54,13434.0,60.2066,60.2911,60.2066,60.2559,13434.0
2016-04-19 12:45:00,85.54,85.6,85.49,85.58,12699.0,60.2559,60.2982,60.2207,60.2841,12699.0
2016-04-19 12:50:00,85.57,85.73,85.53,85.72,21091.0,60.277,60.3897,60.2488,60.3827,21091.0
2016-04-19 12:55:00,85.74,85.82,85.74,85.78,13465.0,60.3968,60.4531,60.3968,60.425,13465.0
2016-04-19 13:00:00,85.78,85.82,85.73,85.81,20511.0,60.425,60.4531,60.3897,60.4461,20511.0
2016-04-19 13:05:00,85.79,85.83,85.78,85.78,11210.0,60.432,60.4602,60.425,60.425,11210.0
2016-04-19 13:10:00,85.77,85.8,85.68,85.8,3900.0,60.4179,60.439,60.3545,60.439,3900.0
2016-04-19 13:15:00,85.82,85.86,85.78,85.82,5557.0,60.4531,60.4813,60.425,60.4531,5557.0
2016-04-19 13:20:00,85.8,85.95,85.8,85.93,10291.0,60.439,60.5447,60.439,60.5306,10291.0
2016-04-19 13:25:00,85.92,85.94,85.87,85.93,7403.0,60.5236,60.5377,60.4883,60.5306,7403.0
2016-04-19 13:30:00,85.9,85.92,85.87,85.9,7308.0,60.5095,60.5236,60.4883,60.5095,7308.0
2016-04-19 13:35:00,85.91,85.92,85.87,85.87,7169.0,60.5165,60.5236,60.4883,60.4883,7169.0
2016-04-19 13:40:00,85.85,85.95,85.84,85.93,14242.0,60.4743,60.5447,60.4672,60.5306,14242.0
2016-04-19 13:45:00,85.92,85.99,85.92,85.96,25624.0,60.5236,60.5729,60.5236,60.5517,25624.0
2016-04-19 13:50:00,85.97,86.03,85.91,86.01,34284.0,60.5588,60.6011,60.5165,60.587,34284.0
2016-04-19 13:55:00,86.01,86.1,85.99,86.1,8505.0,60.587,60.6504,60.5729,60.6504,8505.0
2016-04-19 14:00:00,86.1,86.18,86.1,86.1,9219.0,60.6504,60.7067,60.6504,60.6504,9219.0
2016-04-19 14:05:00,86.1,86.13,86.02,86.13,23030.0,60.6504,60.6715,60.594,60.6715,23030.0
2016-04-19 14:10:00,86.14,86.18,86.11,86.14,12252.0,60.6785,60.7067,60.6574,60.6785,12252.0
2016-04-19 14:15:00,86.15,86.15,85.97,85.98,13749.0,60.6856,60.6856,60.5588,60.5658,13749.0
2016-04-19 14:20:00,85.97,86.03,85.93,86.0,11909.0,60.5588,60.6011,60.5306,60.5799,11909.0
2016-04-19 14:25:00,86.0,86.22,85.99,86.11,9570.0,60.5799,60.7349,60.5729,60.6574,9570.0
2016-04-19 14:30:00,86.1,86.13,86.04,86.09,8628.0,60.6504,60.6715,60.6081,60.6433,8628.0
2016-04-19 14:35:00,86.09,86.13,86.04,86.1,6800.0,60.6433,60.6715,60.6081,60.6504,6800.0
2016-04-19 14:40:00,86.09,86.23,86.09,86.14,10748.0,60.6433,60.7419,60.6433,60.6785,10748.0
2016-04-19 14:45:00,86.16,86.21,86.11,86.21,7861.0,60.6926,60.7279,60.6574,60.7279,7861.0
2016-04-19 14:50:00,86.19,86.24,86.11,86.21,13880.0,60.7138,60.749,60.6574,60.7279,13880.0
2016-04-19 14:55:00,86.19,86.23,86.1,86.1,15818.0,60.7138,60.7419,60.6504,60.6504,15818.0
2016-04-19 15:00:00,86.1,86.15,86.1,86.11,12938.0,60.6504,60.6856,60.6504,60.6574,12938.0
2016-04-19 15:05:00,86.1,86.21,86.1,86.16,21653.0,60.6504,60.7279,60.6504,60.6926,21653.0
2016-04-19 15:10:00,86.17,86.33,86.14,86.29,21309.0,60.6997,60.8124,60.6785,60.7842,21309.0
2016-04-19 15:15:00,86.3,86.34,86.28,86.32,15298.0,60.7912,60.8194,60.7772,60.8053,15298.0
2016-04-19 15:20:00,86.32,86.37,86.29,86.37,14225.0,60.8053,60.8406,60.7842,60.8406,14225.0
2016-04-19 15:25:00,86.38,86.39,86.27,86.29,16432.0,60.8476,60.8546,60.7701,60.7842,16432.0
2016-04-19 15:30:00,86.3,86.35,86.25,86.26,36752.0,60.7912,60.8265,60.756,60.7631,36752.0
2016-04-19 15:35:00,86.26,86.32,86.21,86.32,32972.0,60.7631,60.8053,60.7279,60.8053,32972.0
2016-04-19 15:40:00,86.33,86.39,86.29,86.32,29759.0,60.8124,60.8546,60.7842,60.8053,29759.0
2016-04-19 15:45:00,86.32,86.39,86.28,86.33,41331.0,60.8053,60.8546,60.7772,60.8124,41331.0
2016-04-19 15:50:00,86.33,86.37,86.22,86.26,55141.0,60.8124,60.8406,60.7349,60.7631,55141.0
2016-04-19 15:55:00,86.24,86.41,86.24,86.41,117248.0,60.749,60.8687,60.749,60.8687,117248.0
2016-04-20 09:30:00,85.91,86.39,85.87,86.18,70506.0,60.5165,60.8546,60.4883,60.7067,70506.0
2016-04-20 09:35:00,86.16,86.34,86.0,86.08,27734.0,60.6926,60.8194,60.5799,60.6363,27734.0
2016-04-20 09:40:00,86.08,86.14,85.65,85.78,35241.0,60.6363,60.6785,60.3334,60.425,35241.0
2016-04-20 09:45:00,85.81,85.81,85.31,85.37,31735.0,60.4461,60.4461,60.0939,60.1361,31735.0
2016-04-20 09:50:00,85.38,85.38,85.2,85.2,24204.0,60.1432,60.1432,60.0164,60.0164,24204.0
2016-04-20 09:55:00,85.19,85.29,85.05,85.05,21137.0,60.0093,60.0798,59.9107,59.9107,21137.0
2016-04-20 10:00:00,85.05,85.14,84.95,84.97,50505.0,59.9107,59.9741,59.8403,59.8544,50505.0
2016-04-20 10:05:00,84.97,84.97,84.81,84.89,38592.0,59.8544,59.8544,59.7417,59.798,38592.0
2016-04-20 10:10:00,84.9,85.26,84.89,85.25,31908.0,59.8051,60.0587,59.798,60.0516,31908.0
2016-04-20 10:15:00,85.26,85.42,85.11,85.4,26260.0,60.0587,60.1714,59.953,60.1573,26260.0
2016-04-20 10:20:00,85.42,85.67,85.38,85.56,34024.0,60.1714,60.3475,60.1432,60.27,34024.0
2016-04-20 10:25:00,85.53,85.56,85.38,85.4,16708.0,60.2488,60.27,60.1432,60.1573,16708.0
2016-04-20 10:30:00,85.44,85.72,85.44,85.49,28545.0,60.1854,60.3827,60.1854,60.2207,28545.0
2016-04-20 10:35:00,85.46,85.55,84.96,85.1,37026.0,60.1995,60.2629,59.8473,59.9459,37026.0
2016-04-20 10:40:00,85.09,85.33,85.03,85.28,30398.0,59.9389,60.108,59.8966,60.0727,30398.0
2016-04-20 10:45:00,85.27,85.42,85.17,85.24,18818.0,60.0657,60.1714,59.9953,60.0446,18818.0
2016-04-20 10:50:00,85.22,85.41,85.19,85.31,10517.0,60.0305,60.1643,60.0093,60.0939,10517.0
2016-04-20 10:55:00,85.35,85.66,85.34,85.6,17824.0,60.1221,60.3404,60.115,60.2982,17824.0
2016-04-20 11:00:00,85.58,85.61,85.49,85.49,6107.0,60.2841,60.3052,60.2207,60.2207,6107.0
2016-04-20 11:05:00,85.47,85.68,85.44,85.68,16638.0,60.2066,60.3545,60.1854,60.3545,16638.0
2016-04-20 11:10:00,85.68,85.72,85.54,85.69,11673.0,60.3545,60.3827,60.2559,60.3616,11673.0
2016-04-20 11:15:00,85.71,85.81,85.68,85.71,17195.0,60.3756,60.4461,60.3545,60.3756,17195.0
2016-04-20 11:20:00,85.72,85.84,85.71,85.77,32912.0,60.3827,60.4672,60.3756,60.4179,32912.0
2016-04-20 11:25:00,85.79,85.88,85.76,85.82,33614.0,60.432,60.4954,60.4109,60.4531,33614.0
2016-04-20 11:30:00,85.8,85.85,85.75,85.75,28407.0,60.439,60.4743,60.4038,60.4038,28407.0
2016-04-20 11:35:00,85.73,85.75,85.64,85.74,9157.0,60.3897,60.4038,60.3263,60.3968,9157.0
2016-04-20 11:40:00,85.73,85.9,85.72,85.86,18469.0,60.3897,60.5095,60.3827,60.4813,18469.0
2016-04-20 11:45:00,85.89,85.97,85.84,85.92,9191.0,60.5024,60.5588,60.4672,60.5236,9191.0
2016-04-20 11:50:00,85.89,85.93,85.78,85.8,14602.0,60.5024,60.5306,60.425,60.439,14602.0
2016-04-20 11:55:00,85.8,85.86,85.7,85.71,40088.0,60.439,60.4813,60.3686,60.3756,40088.0
2016-04-20 12:00:00,85.71,85.77,85.7,85.72,35833.0,60.3756,60.4179,60.3686,60.3827,35833.0
2016-04-20 12:05:00,85.73,85.77,85.66,85.67,37093.0,60.3897,60.4179,60.3404,60.3475,37093.0
2016-04-20 12:10:00,85.67,85.69,85.58,85.63,30268.0,60.3475,60.3616,60.2841,60.3193,30268.0
2016-04-20 12:15:00,85.64,85.8,85.6,85.73,14112.0,60.3263,60.439,60.2982,60.3897,14112.0
2016-04-20 12:20:00,85.73,85.79,85.68,85.78,13234.0,60.3897,60.432,60.3545,60.425,13234.0
2016-04-20 12:25:00,85.79,85.93,85.79,85.93,14999.0,60.432,60.5306,60.432,60.5306,14999.0
2016-04-20 12:30:00,85.91,85.97,85.87,85.94,8527.0,60.5165,60.5588,60.4883,60.5377,8527.0
2016-04-20 12:35:00,85.95,86.11,85.94,86.11,23722.0,60.5447,60.6574,60.5377,60.6574,23722.0
2016-04-20 12:40:00,86.1,86.25,86.06,86.25,9687.0,60.6504,60.756,60.6222,60.756,9687.0
2016-04-20 12:45:00,86.25,86.3,86.21,86.26,9908.0,60.756,60.7912,60.7279,60.7631,9908.0
2016-04-20 12:50:00,86.26,86.27,86.09,86.22,8468.0,60.7631,60.7701,60.6433,60.7349,8468.0
2016-04-20 12:55:00,86.23,86.35,86.23,86.31,26963.0,60.7419,60.8265,60.7419,60.7983,26963.0
2016-04-20 13:00:00,86.35,86.5,86.33,86.48,19718.0,60.8265,60.9321,60.8124,60.918,19718.0
2016-04-20 13:05:00,86.48,86.56,86.43,86.52,10376.0,60.918,60.9744,60.8828,60.9462,10376.0
2016-04-20 13:10:00,86.52,86.76,86.5,86.74,12791.0,60.9462,61.1153,60.9321,61.1012,12791.0
2016-04-20 13:15:00,86.76,86.83,86.73,86.81,24941.0,61.1153,61.1646,61.0941,61.1505,24941.0
2016-04-20 13:20:00,86.83,86.85,86.78,86.83,15779.0,61.1646,61.1787,61.1294,61.1646,15779.0
2016-04-20 13:25:00,86.81,86.86,86.75,86.86,10095.0,61.1505,61.1857,61.1082,61.1857,10095.0
2016-04-20 13:30:00,86.83,86.84,86.7,86.8,13528.0,61.1646,61.1716,61.073,61.1435,13528.0
2016-04-20 13:35:00,86.8,86.84,86.73,86.81,16447.0,61.1435,61.1716,61.0941,61.1505,16447.0
2016-04-20 13:40:00,86.82,86.84,86.76,86.82,6649.0,61.1575,61.1716,61.1153,61.1575,6649.0
2016-04-20 13:45:00,86.84,86.91,86.83,86.88,15142.0,61.1716,61.2209,61.1646,61.1998,15142.0
2016-04-20 13:50:00,86.88,86.95,86.87,86.91,10121.0,61.1998,61.2491,61.1928,61.2209,10121.0
2016-04-20 13:55:00,86.92,86.97,86.88,86.89,9012.0,61.228,61.2632,61.1998,61.2069,9012.0
2016-04-20 14:00:00,86.87,86.98,86.87,86.95,14289.0,61.1928,61.2703,61.1928,61.2491,14289.0
2016-04-20 14:05:00,86.95,87.04,86.92,87.0,30750.0,61.2491,61.3125,61.228,61.2843,30750.0
2016-04-20 14:10:00,87.01,87.03,86.94,87.0,10985.0,61.2914,61.3055,61.2421,61.2843,10985.0
2016-04-20 14:15:00,87.02,87.12,87.01,87.05,15650.0,61.2984,61.3689,61.2914,61.3196,15650.0
2016-04-20 14:20:00,87.06,87.09,86.97,87.0,9377.0,61.3266,61.3477,61.2632,61.2843,9377.0
2016-04-20 14:25:00,87.03,87.1,87.02,87.05,9199.0,61.3055,61.3548,61.2984,61.3196,9199.0
2016-04-20 14:30:00,87.04,87.06,86.98,87.03,10519.0,61.3125,61.3266,61.2703,61.3055,10519.0
2016-04-20 14:35:00,87.03,87.15,86.99,87.11,17104.0,61.3055,61.39,61.2773,61.3618,17104.0
2016-04-20 14:40:00,87.1,87.18,87.05,87.18,13237.0,61.3548,61.4111,61.3196,61.4111,13237.0
2016-04-20 14:45:00,87.17,87.18,87.07,87.07,15354.0,61.4041,61.4111,61.3336,61.3336,15354.0
2016-04-20 14:50:00,87.06,87.13,87.02,87.05,9819.0,61.3266,61.3759,61.2984,61.3196,9819.0
2016-04-20 14:55:00,87.06,87.21,87.05,87.15,27006.0,61.3266,61.4323,61.3196,61.39,27006.0
2016-04-20 15:00:00,87.13,87.18,87.09,87.12,22727.0,61.3759,61.4111,61.3477,61.3689,22727.0
2016-04-20 15:05:00,87.12,87.14,86.97,87.01,18719.0,61.3689,61.383,61.2632,61.2914,18719.0
2016-04-20 15:10:00,87.0,87.0,86.82,86.82,17371.0,61.2843,61.2843,61.1575,61.1575,17371.0
2016-04-20 15:15:00,86.84,86.91,86.83,86.88,13438.0,61.1716,61.2209,61.1646,61.1998,13438.0
2016-04-20 15:20:00,86.89,86.92,86.83,86.88,10047.0,61.2069,61.228,61.1646,61.1998,10047.0
2016-04-20 15:25:00,86.89,86.96,86.87,86.87,14563.0,61.2069,61.2562,61.1928,61.1928,14563.0
2016-04-20 15:30:00,86.87,86.9,86.74,86.75,19992.0,61.1928,61.2139,61.1012,61.1082,19992.0
2016-04-20 15:35:00,86.75,86.76,86.55,86.62,35498.0,61.1082,61.1153,60.9674,61.0167,35498.0
2016-04-20 15:40:00,86.59,86.61,86.52,86.52,24430.0,60.9955,61.0096,60.9462,60.9462,24430.0
2016-04-20 15:45:00,86.52,86.69,86.46,86.64,31970.0,60.9462,61.066,60.904,61.0308,31970.0
2016-04-20 15:50:00,86.63,86.69,86.63,86.66,25935.0,61.0237,61.066,61.0237,61.0448,25935.0
2016-04-20 15:55:00,86.65,86.78,86.62,86.7,69937.0,61.0378,61.1294,61.0167,61.073,69937.0
2016-04-21 09:30:00,86.84,87.02,86.49,86.89,31205.0,61.1716,61.2984,60.9251,61.2069,31205.0
2016-04-21 09:35:00,86.9,86.99,86.64,86.97,11738.0,61.2139,61.2773,61.0308,61.2632,11738.0
2016-04-21 09:40:00,86.9,86.93,86.51,86.93,18310.0,61.2139,61.235,60.9392,61.235,18310.0
2016-04-21 09:45:00,86.9,87.07,86.8,86.95,14939.0,61.2139,61.3336,61.1435,61.2491,14939.0
2016-04-21 09:50:00,86.99,86.99,86.38,86.43,35469.0,61.2773,61.2773,60.8476,60.8828,35469.0
2016-04-21 09:55:00,86.45,86.5,86.28,86.29,28461.0,60.8969,60.9321,60.7772,60.7842,28461.0
2016-04-21 10:00:00,86.3,86.63,86.3,86.51,12074.0,60.7912,61.0237,60.7912,60.9392,12074.0
2016-04-21 10:05:00,86.53,86.53,86.25,86.53,24451.0,60.9533,60.9533,60.756,60.9533,24451.0
2016-04-21 10:10:00,86.5,86.84,86.44,86.76,14219.0,60.9321,61.1716,60.8899,61.1153,14219.0
2016-04-21 10:15:00,86.75,87.14,86.61,87.11,24981.0,61.1082,61.383,61.0096,61.3618,24981.0
2016-04-21 10:20:00,87.15,87.18,87.0,87.01,13938.0,61.39,61.4111,61.2843,61.2914,13938.0
2016-04-21 10:25:00,86.98,87.07,86.77,86.89,12798.0,61.2703,61.3336,61.1223,61.2069,12798.0
2016-04-21 10:30:00,86.84,86.87,86.4,86.47,69579.0,61.1716,61.1928,60.8617,60.911,69579.0
2016-04-21 10:35:00,86.45,86.77,86.41,86.75,41789.0,60.8969,61.1223,60.8687,61.1082,41789.0
2016-04-21 10:40:00,86.74,86.79,86.44,86.44,15872.0,61.1012,61.1364,60.8899,60.8899,15872.0
2016-04-21 10:45:00,86.43,86.5,86.12,86.12,23098.0,60.8828,60.9321,60.6645,60.6645,23098.0
2016-04-21 10:50:00,86.15,86.32,86.07,86.27,15636.0,60.6856,60.8053,60.6292,60.7701,15636.0
2016-04-21 10:55:00,86.29,86.59,86.29,86.39,14279.0,60.7842,60.9955,60.7842,60.8546,14279.0
2016-04-21 11:00:00,86.38,86.44,86.28,86.28,15129.0,60.8476,60.8899,60.7772,60.7772,15129.0
2016-04-21 11:05:00,86.27,86.44,86.26,86.36,12964.0,60.7701,60.8899,60.7631,60.8335,12964.0
2016-04-21 11:10:00,86.29,86.5,86.27,86.5,17019.0,60.7842,60.9321,60.7701,60.9321,17019.0
2016-04-21 11:15:00,86.53,86.63,86.44,86.63,16897.0,60.9533,61.0237,60.8899,61.0237,16897.0
2016-04-21 11:20:00,86.63,86.79,86.57,86.79,26788.0,61.0237,61.1364,60.9814,61.1364,26788.0
2016-04-21 11:25:00,86.78,86.97,86.73,86.87,27001.0,61.1294,61.2632,61.0941,61.1928,27001.0
2016-04-21 11:30:00,86.88,86.96,86.78,86.92,30580.0,61.1998,61.2562,61.1294,61.228,30580.0
2016-04-21 11:35:00,86.9,86.95,86.73,86.84,10628.0,61.2139,61.2491,61.0941,61.1716,10628.0
2016-04-21 11:40:00,86.8,86.86,86.71,86.72,18943.0,61.1435,61.1857,61.0801,61.0871,18943.0
2016-04-21 11:45:00,86.75,86.96,86.68,86.92,18340.0,61.1082,61.2562,61.0589,61.228,18340.0
2016-04-21 11:50:00,86.93,87.06,86.9,87.01,21331.0,61.235,61.3266,61.2139,61.2914,21331.0
2016-04-21 11:55:00,87.01,87.08,86.93,86.98,39320.0,61.2914,61.3407,61.235,61.2703,39320.0
2016-04-21 12:00:00,87.0,87.0,86.67,86.77,25714.0,61.2843,61.2843,61.0519,61.1223,25714.0
2016-04-21 12:05:00,86.77,86.89,86.65,86.83,15144.0,61.1223,61.2069,61.0378,61.1646,15144.0
2016-04-21 12:10:00,86.84,86.92,86.79,86.92,9650.0,61.1716,61.228,61.1364,61.228,9650.0
2016-04-21 12:15:00,86.93,87.06,86.89,87.04,10860.0,61.235,61.3266,61.2069,61.3125,10860.0
2016-04-21 12:20:00,87.05,87.2,87.03,87.14,17673.0,61.3196,61.4252,61.3055,61.383,17673.0
2016-04-21 12:25:00,87.12,87.19,87.02,87.03,14575.0,61.3689,61.4182,61.2984,61.3055,14575.0
2016-04-21 12:30:00,87.04,87.2,87.02,87.17,26075.0,61.3125,61.4252,61.2984,61.4041,26075.0
2016-04-21 12:35:00,87.18,87.2,87.14,87.18,15378.0,61.4111,61.4252,61.383,61.4111,15378.0
2016-04-21 12:40:00,87.19,87.24,87.16,87.23,10875.0,61.4182,61.4534,61.397,61.4464,10875.0
2016-04-21 12:45:00,87.23,87.24,87.09,87.11,16454.0,61.4464,61.4534,61.3477,61.3618,16454.0
2016-04-21 12:50:00,87.12,87.18,87.08,87.16,31752.0,61.3689,61.4111,61.3407,61.397,31752.0
2016-04-21 12:55:00,87.13,87.3,87.13,87.28,22487.0,61.3759,61.4957,61.3759,61.4816,22487.0
2016-04-21 13:00:00,87.28,87.29,86.98,86.98,20238.0,61.4816,61.4886,61.2703,61.2703,20238.0
2016-04-21 13:05:00,87.0,87.02,86.79,86.8,9520.0,61.2843,61.2984,61.1364,61.1435,9520.0
2016-04-21 13:10:00,86.8,86.87,86.79,86.81,12489.0,61.1435,61.1928,61.1364,61.1505,12489.0
2016-04-21 13:15:00,86.82,86.9,86.76,86.89,10922.0,61.1575,61.2139,61.1153,61.2069,10922.0
2016-04-21 13:20:00,86.87,86.98,86.87,86.96,5970.0,61.1928,61.2703,61.1928,61.2562,5970.0
2016-04-21 13:25:00,86.95,87.0,86.86,86.86,9319.0,61.2491,61.2843,61.1857,61.1857,9319.0
2016-04-21 13:30:00,86.86,86.86,86.72,86.73,10018.0,61.1857,61.1857,61.0871,61.0941,10018.0
2016-04-21 13:35:00,86.74,86.92,86.74,86.84,8798.0,61.1012,61.228,61.1012,61.1716,8798.0
2016-04-21 13:40:00,86.81,86.93,86.78,86.93,11708.0,61.1505,61.235,61.1294,61.235,11708.0
2016-04-21 13:45:00,86.94,86.97,86.84,86.91,7893.0,61.2421,61.2632,61.1716,61.2209,7893.0
2016-04-21 13:50:00,86.9,86.94,86.88,86.89,7300.0,61.2139,61.2421,61.1998,61.2069,7300.0
2016-04-21 13:55:00,86.87,86.96,86.82,86.93,11865.0,61.1928,61.2562,61.1575,61.235,11865.0
2016-04-21 14:00:00,86.93,86.98,86.85,86.95,12430.0,61.235,61.2703,61.1787,61.2491,12430.0
2016-04-21 14:05:00,86.96,87.02,86.91,86.92,17162.0,61.2562,61.2984,61.2209,61.228,17162.0
2016-04-21 14:10:00,86.93,87.16,86.92,87.14,18606.0,61.235,61.397,61.228,61.383,18606.0
2016-04-21 14:15:00,87.15,87.16,87.03,87.15,11304.0,61.39,61.397,61.3055,61.39,11304.0
2016-04-21 14:20:00,87.16,87.38,87.14,87.25,30478.0,61.397,61.552,61.383,61.4604,30478.0
2016-04-21 14:25:00,87.23,87.25,87.18,87.22,14098.0,61.4464,61.4604,61.4111,61.4393,14098.0
2016-04-21 14:30:00,87.21,87.24,87.12,87.22,37689.0,61.4323,61.4534,61.3689,61.4393,37689.0
2016-04-21 14:35:00,87.22,87.28,87.15,87.28,20669.0,61.4393,61.4816,61.39,61.4816,20669.0
2016-04-21 14:40:00,87.27,87.39,87.26,87.33,21174.0,61.4745,61.5591,61.4675,61.5168,21174.0
2016-04-21 14:45:00,87.34,87.4,87.28,87.4,26152.0,61.5238,61.5661,61.4816,61.5661,26152.0
2016-04-21 14:50:00,87.39,87.39,87.21,87.32,17567.0,61.5591,61.5591,61.4323,61.5098,17567.0
2016-04-21 14:55:00,87.31,87.42,87.31,87.39,9080.0,61.5027,61.5802,61.5027,61.5591,9080.0
2016-04-21 15:00:00,87.4,87.5,87.35,87.43,16895.0,61.5661,61.6365,61.5309,61.5872,16895.0
2016-04-21 15:05:00,87.44,87.54,87.44,87.51,24221.0,61.5943,61.6647,61.5943,61.6436,24221.0
2016-04-21 15:10:00,87.51,87.56,87.48,87.52,13517.0,61.6436,61.6788,61.6225,61.6506,13517.0
2016-04-21 15:15:00,87.54,87.64,87.51,87.53,21340.0,61.6647,61.7352,61.6436,61.6577,21340.0
2016-04-21 15:20:00,87.53,87.56,87.51,87.54,8243.0,61.6577,61.6788,61.6436,61.6647,8243.0
2016-04-21 15:25:00,87.56,87.56,87.35,87.36,31453.0,61.6788,61.6788,61.5309,61.5379,31453.0
2016-04-21 15:30:00,87.36,87.47,87.32,87.47,30344.0,61.5379,61.6154,61.5098,61.6154,30344.0
2016-04-21 15:35:00,87.46,87.59,87.45,87.57,47142.0,61.6084,61.6999,61.6013,61.6859,47142.0
2016-04-21 15:40:00,87.58,87.65,87.55,87.61,42746.0,61.6929,61.7422,61.6718,61.714,42746.0
2016-04-21 15:45:00,87.62,87.62,87.44,87.56,52860.0,61.7211,61.7211,61.5943,61.6788,52860.0
2016-04-21 15:50:00,87.54,87.56,87.45,87.53,59110.0,61.6647,61.6788,61.6013,61.6577,59110.0
2016-04-21 15:55:00,87.54,87.54,87.4,87.42,118908.0,61.6647,61.6647,61.5661,61.5802,118908.0
2016-04-22 09:30:00,87.64,88.26,87.38,88.12,60538.0,61.7352,62.1719,61.552,62.0733,60538.0
2016-04-22 09:35:00,88.24,88.3,88.08,88.26,23063.0,62.1578,62.2001,62.0451,62.1719,23063.0
2016-04-22 09:40:00,88.3,88.46,88.17,88.24,26431.0,62.2001,62.3128,62.1085,62.1578,26431.0
2016-04-22 09:45:00,88.25,88.31,87.99,88.2,41318.0,62.1649,62.2071,61.9817,62.1296,41318.0
2016-04-22 09:50:00,88.21,88.33,88.03,88.05,19378.0,62.1367,62.2212,62.0099,62.024,19378.0
2016-04-22 09:55:00,88.05,88.28,88.05,88.26,21075.0,62.024,62.186,62.024,62.1719,21075.0
2016-04-22 10:00:00,88.29,88.29,88.07,88.1,15429.0,62.193,62.193,62.0381,62.0592,15429.0
2016-04-22 10:05:00,88.1,88.16,87.96,87.98,20881.0,62.0592,62.1015,61.9606,61.9747,20881.0
2016-04-22 10:10:00,87.96,88.05,87.72,87.88,69726.0,61.9606,62.024,61.7915,61.9042,69726.0
2016-04-22 10:15:00,87.89,88.14,87.89,88.05,27695.0,61.9113,62.0874,61.9113,62.024,27695.0
2016-04-22 10:20:00,88.04,88.23,87.97,88.1,24952.0,62.0169,62.1508,61.9676,62.0592,24952.0
2016-04-22 10:25:00,88.12,88.14,88.01,88.06,18604.0,62.0733,62.0874,61.9958,62.031,18604.0
2016-04-22 10:30:00,88.09,88.23,87.97,88.04,19228.0,62.0522,62.1508,61.9676,62.0169,19228.0
2016-04-22 10:35:00,88.04,88.18,88.0,88.0,13356.0,62.0169,62.1156,61.9888,61.9888,13356.0
2016-04-22 10:40:00,87.98,87.99,87.77,87.83,19826.0,61.9747,61.9817,61.8267,61.869,19826.0
2016-04-22 10:45:00,87.83,87.84,87.72,87.74,16251.0,61.869,61.8761,61.7915,61.8056,16251.0
2016-04-22 10:50:00,87.75,87.78,87.52,87.53,41684.0,61.8127,61.8338,61.6506,61.6577,41684.0
2016-04-22 10:55:00,87.54,87.63,87.48,87.53,41184.0,61.6647,61.7281,61.6225,61.6577,41184.0
2016-04-22 11:00:00,87.56,87.8,87.52,87.75,30264.0,61.6788,61.8479,61.6506,61.8127,30264.0
2016-04-22 11:05:00,87.75,87.91,87.69,87.71,15686.0,61.8127,61.9254,61.7704,61.7845,15686.0
2016-04-22 11:10:00,87.73,87.9,87.71,87.82,14276.0,61.7986,61.9183,61.7845,61.862,14276.0
2016-04-22 11:15:00,87.85,87.93,87.72,87.76,12382.0,61.8831,61.9394,61.7915,61.8197,12382.0
2016-04-22 11:20:00,87.81,87.84,87.75,87.79,9909.0,61.8549,61.8761,61.8127,61.8408,9909.0
2016-04-22 11:25:00,87.79,87.91,87.78,87.91,7965.0,61.8408,61.9254,61.8338,61.9254,7965.0
2016-04-22 11:30:00,87.91,88.07,87.87,88.01,15459.0,61.9254,62.0381,61.8972,61.9958,15459.0
2016-04-22 11:35:00,88.02,88.11,88.0,88.05,10447.0,62.0028,62.0662,61.9888,62.024,10447.0
2016-04-22 11:40:00,88.03,88.07,87.91,87.94,10651.0,62.0099,62.0381,61.9254,61.9465,10651.0
2016-04-22 11:45:00,87.93,87.93,87.83,87.9,7285.0,61.9394,61.9394,61.869,61.9183,7285.0
2016-04-22 11:50:00,87.9,87.97,87.86,87.91,9010.0,61.9183,61.9676,61.8901,61.9254,9010.0
2016-04-22 11:55:00,87.9,87.92,87.81,87.91,11210.0,61.9183,61.9324,61.8549,61.9254,11210.0
2016-04-22 12:00:00,87.91,87.93,87.79,87.8,9068.0,61.9254,61.9394,61.8408,61.8479,9068.0
2016-04-22 12:05:00,87.78,87.94,87.76,87.9,7577.0,61.8338,61.9465,61.8197,61.9183,7577.0
2016-04-22 12:10:00,87.91,87.91,87.76,87.81,5250.0,61.9254,61.9254,61.8197,61.8549,5250.0
2016-04-22 12:15:00,87.83,87.94,87.78,87.89,9218.0,61.869,61.9465,61.8338,61.9113,9218.0
2016-04-22 12:20:00,87.87,87.87,87.7,87.79,8547.0,61.8972,61.8972,61.7774,61.8408,8547.0
2016-04-22 12:25:00,87.77,87.85,87.67,87.69,6028.0,61.8267,61.8831,61.7563,61.7704,6028.0
2016-04-22 12:30:00,87.69,87.77,87.64,87.64,16237.0,61.7704,61.8267,61.7352,61.7352,16237.0
2016-04-22 12:35:00,87.63,87.77,87.63,87.71,6396.0,61.7281,61.8267,61.7281,61.7845,6396.0
2016-04-22 12:40:00,87.68,87.72,87.65,87.71,4796.0,61.7633,61.7915,61.7422,61.7845,4796.0
2016-04-22 12:45:00,87.71,87.72,87.63,87.64,5142.0,61.7845,61.7915,61.7281,61.7352,5142.0
2016-04-22 12:50:00,87.64,87.66,87.55,87.55,4828.0,61.7352,61.7493,61.6718,61.6718,4828.0
2016-04-22 12:55:00,87.59,87.63,87.55,87.6,5988.0,61.6999,61.7281,61.6718,61.707,5988.0
2016-04-22 13:00:00,87.62,87.76,87.62,87.69,7017.0,61.7211,61.8197,61.7211,61.7704,7017.0
2016-04-22 13:05:00,87.67,87.75,87.62,87.71,6940.0,61.7563,61.8127,61.7211,61.7845,6940.0
2016-04-22 13:10:00,87.71,87.77,87.66,87.66,8141.0,61.7845,61.8267,61.7493,61.7493,8141.0
2016-04-22 13:15:00,87.67,87.69,87.59,87.64,7342.0,61.7563,61.7704,61.6999,61.7352,7342.0
2016-04-22 13:20:00,87.67,87.67,87.58,87.62,7079.0,61.7563,61.7563,61.6929,61.7211,7079.0
2016-04-22 13:25:00,87.63,87.68,87.62,87.66,3901.0,61.7281,61.7633,61.7211,61.7493,3901.0
2016-04-22 13:30:00,87.67,87.72,87.62,87.7,9224.0,61.7563,61.7915,61.7211,61.7774,9224.0
2016-04-22 13:35:00,87.72,87.79,87.66,87.79,6234.0,61.7915,61.8408,61.7493,61.8408,6234.0
2016-04-22 13:40:00,87.79,88.0,87.79,87.97,8941.0,61.8408,61.9888,61.8408,61.9676,8941.0
2016-04-22 13:45:00,87.96,88.0,87.88,87.88,8741.0,61.9606,61.9888,61.9042,61.9042,8741.0
2016-04-22 13:50:00,87.89,87.93,87.83,87.9,10726.0,61.9113,61.9394,61.869,61.9183,10726.0
2016-04-22 13:55:00,87.91,88.03,87.9,88.02,7267.0,61.9254,62.0099,61.9183,62.0028,7267.0
2016-04-22 14:00:00,88.01,88.02,87.97,88.0,9763.0,61.9958,62.0028,61.9676,61.9888,9763.0
2016-04-22 14:05:00,87.99,88.01,87.89,87.9,8438.0,61.9817,61.9958,61.9113,61.9183,8438.0
2016-04-22 14:10:00,87.89,87.94,87.85,87.88,5847.0,61.9113,61.9465,61.8831,61.9042,5847.0
2016-04-22 14:15:00,87.88,88.03,87.87,88.0,7208.0,61.9042,62.0099,61.8972,61.9888,7208.0
2016-04-22 14:20:00,88.02,88.14,88.0,88.07,12730.0,62.0028,62.0874,61.9888,62.0381,12730.0
2016-04-22 14:25:00,88.07,88.12,88.05,88.12,6096.0,62.0381,62.0733,62.024,62.0733,6096.0
2016-04-22 14:30:00,88.14,88.14,88.1,88.11,6163.0,62.0874,62.0874,62.0592,62.0662,6163.0
2016-04-22 14:35:00,88.1,88.11,88.02,88.02,7761.0,62.0592,62.0662,62.0028,62.0028,7761.0
2016-04-22 14:40:00,88.04,88.07,88.0,88.02,9482.0,62.0169,62.0381,61.9888,62.0028,9482.0
2016-04-22 14:45:00,88.02,88.08,88.01,88.05,12216.0,62.0028,62.0451,61.9958,62.024,12216.0
2016-04-22 14:50:00,88.06,88.06,88.01,88.01,7205.0,62.031,62.031,61.9958,61.9958,7205.0
2016-04-22 14:55:00,88.01,88.03,87.97,88.01,11440.0,61.9958,62.0099,61.9676,61.9958,11440.0
2016-04-22 15:00:00,88.0,88.05,87.96,87.99,12330.0,61.9888,62.024,61.9606,61.9817,12330.0
2016-04-22 15:05:00,87.99,88.02,87.96,88.02,11152.0,61.9817,62.0028,61.9606,62.0028,11152.0
2016-04-22 15:10:00,88.02,88.06,88.02,88.02,9706.0,62.0028,62.031,62.0028,62.0028,9706.0
2016-04-22 15:15:00,88.03,88.05,87.94,87.94,12937.0,62.0099,62.024,61.9465,61.9465,12937.0
2016-04-22 15:20:00,87.94,88.01,87.91,88.0,19413.0,61.9465,61.9958,61.9254,61.9888,19413.0
2016-04-22 15:25:00,88.0,88.04,87.97,88.01,14444.0,61.9888,62.0169,61.9676,61.9958,14444.0
2016-04-22 15:30:00,88.01,88.08,88.0,88.02,17281.0,61.9958,62.0451,61.9888,62.0028,17281.0
2016-04-22 15:35:00,88.03,88.08,88.0,88.03,21742.0,62.0099,62.0451,61.9888,62.0099,21742.0
2016-04-22 15:40:00,88.02,88.08,87.99,88.01,32259.0,62.0028,62.0451,61.9817,61.9958,32259.0
2016-04-22 15:45:00,88.01,88.06,87.96,88.03,34559.0,61.9958,62.031,61.9606,62.0099,34559.0
2016-04-22 15:50:00,88.02,88.07,87.98,88.01,31627.0,62.0028,62.0381,61.9747,61.9958,31627.0
2016-04-22 15:55:00,88.01,88.06,87.96,87.99,87226.0,61.9958,62.031,61.9606,61.9817,87226.0
2016-04-25 09:30:00,87.9,88.13,87.74,88.12,32566.0,61.9183,62.0803,61.8056,62.0733,32566.0
2016-04-25 09:35:00,88.08,88.24,88.02,88.15,8814.0,62.0451,62.1578,62.0028,62.0944,8814.0
2016-04-25 09:40:00,88.13,88.14,87.77,87.79,17749.0,62.0803,62.0874,61.8267,61.8408,17749.0
2016-04-25 09:45:00,87.83,88.0,87.81,87.9,16220.0,61.869,61.9888,61.8549,61.9183,16220.0
2016-04-25 09:50:00,87.89,87.9,87.55,87.55,19497.0,61.9113,61.9183,61.6718,61.6718,19497.0
2016-04-25 09:55:00,87.58,87.6,87.12,87.28,26121.0,61.6929,61.707,61.3689,61.4816,26121.0
2016-04-25 10:00:00,87.26,87.58,87.24,87.58,21864.0,61.4675,61.6929,61.4534,61.6929,21864.0
2016-04-25 10:05:00,87.57,87.58,87.34,87.39,14227.0,61.6859,61.6929,61.5238,61.5591,14227.0
2016-04-25 10:10:00,87.36,87.36,87.14,87.17,6674.0,61.5379,61.5379,61.383,61.4041,6674.0
2016-04-25 10:15:00,87.16,87.25,87.02,87.15,14086.0,61.397,61.4604,61.2984,61.39,14086.0
2016-04-25 10:20:00,87.12,87.22,87.05,87.22,9698.0,61.3689,61.4393,61.3196,61.4393,9698.0
2016-04-25 10:25:00,87.21,87.23,87.09,87.16,8557.0,61.4323,61.4464,61.3477,61.397,8557.0
2016-04-25 10:30:00,87.13,87.31,87.11,87.27,16769.0,61.3759,61.5027,61.3618,61.4745,16769.0
2016-04-25 10:35:00,87.24,87.24,87.06,87.11,11510.0,61.4534,61.4534,61.3266,61.3618,11510.0
2016-04-25 10:40:00,87.1,87.22,87.03,87.17,8283.0,61.3548,61.4393,61.3055,61.4041,8283.0
2016-04-25 10:45:00,87.19,87.44,87.11,87.21,19162.0,61.4182,61.5943,61.3618,61.4323,19162.0
2016-04-25 10:50:00,87.21,87.43,87.21,87.31,7627.0,61.4323,61.5872,61.4323,61.5027,7627.0
2016-04-25 10:55:00,87.32,87.37,87.18,87.35,8763.0,61.5098,61.545,61.4111,61.5309,8763.0
2016-04-25 11:00:00,87.34,87.35,87.18,87.27,7512.0,61.5238,61.5309,61.4111,61.4745,7512.0
2016-04-25 11:05:00,87.22,87.23,86.92,87.0,18501.0,61.4393,61.4464,61.228,61.2843,18501.0
2016-04-25 11:10:00,86.94,87.1,86.89,87.02,11850.0,61.2421,61.3548,61.2069,61.2984,11850.0
2016-04-25 11:15:00,87.05,87.05,86.94,86.94,6285.0,61.3196,61.3196,61.2421,61.2421,6285.0
2016-04-25 11:20:00,86.91,87.1,86.91,87.06,9931.0,61.2209,61.3548,61.2209,61.3266,9931.0
2016-04-25 11:25:00,87.07,87.23,87.04,87.22,8318.0,61.3336,61.4464,61.3125,61.4393,8318.0
2016-04-25 11:30:00,87.22,87.22,87.05,87.15,7405.0,61.4393,61.4393,61.3196,61.39,7405.0
2016-04-25 11:35:00,87.13,87.16,87.08,87.09,5913.0,61.3759,61.397,61.3407,61.3477,5913.0
2016-04-25 11:40:00,87.08,87.2,87.07,87.13,5653.0,61.3407,61.4252,61.3336,61.3759,5653.0
2016-04-25 11:45:00,87.12,87.2,87.1,87.11,12573.0,61.3689,61.4252,61.3548,61.3618,12573.0
2016-04-25 11:50:00,87.12,87.2,87.1,87.15,7414.0,61.3689,61.4252,61.3548,61.39,7414.0
2016-04-25 11:55:00,87.14,87.17,87.11,87.17,5533.0,61.383,61.4041,61.3618,61.4041,5533.0
2016-04-25 12:00:00,87.16,87.28,87.16,87.21,13100.0,61.397,61.4816,61.397,61.4323,13100.0
2016-04-25 12:05:00,87.2,87.25,87.15,87.16,8674.0,61.4252,61.4604,61.39,61.397,8674.0
2016-04-25 12:10:00,87.17,87.18,87.1,87.18,19930.0,61.4041,61.4111,61.3548,61.4111,19930.0
2016-04-25 12:15:00,87.16,87.34,87.15,87.33,11578.0,61.397,61.5238,61.39,61.5168,11578.0
2016-04-25 12:20:00,87.33,87.37,87.3,87.35,5165.0,61.5168,61.545,61.4957,61.5309,5165.0
2016-04-25 12:25:00,87.36,87.38,87.34,87.38,6325.0,61.5379,61.552,61.5238,61.552,6325.0
2016-04-25 12:30:00,87.39,87.39,87.28,87.36,5459.0,61.5591,61.5591,61.4816,61.5379,5459.0
2016-04-25 12:35:00,87.37,87.37,87.23,87.28,8408.0,61.545,61.545,61.4464,61.4816,8408.0
2016-04-25 12:40:00,87.28,87.33,87.27,87.28,8567.0,61.4816,61.5168,61.4745,61.4816,8567.0
2016-04-25 12:45:00,87.3,87.4,87.3,87.38,6999.0,61.4957,61.5661,61.4957,61.552,6999.0
2016-04-25 12:50:00,87.39,87.63,87.38,87.61,6604.0,61.5591,61.7281,61.552,61.714,6604.0
2016-04-25 12:55:00,87.62,87.65,87.56,87.6,6668.0,61.7211,61.7422,61.6788,61.707,6668.0
2016-04-25 13:00:00,87.62,87.63,87.39,87.47,21335.0,61.7211,61.7281,61.5591,61.6154,21335.0
2016-04-25 13:05:00,87.43,87.51,87.42,87.45,6889.0,61.5872,61.6436,61.5802,61.6013,6889.0
2016-04-25 13:10:00,87.43,87.57,87.42,87.53,6599.0,61.5872,61.6859,61.5802,61.6577,6599.0
2016-04-25 13:15:00,87.53,87.56,87.51,87.53,3778.0,61.6577,61.6788,61.6436,61.6577,3778.0
2016-04-25 13:20:00,87.54,87.54,87.46,87.46,6019.0,61.6647,61.6647,61.6084,61.6084,6019.0
2016-04-25 13:25:00,87.45,87.51,87.35,87.36,8300.0,61.6013,61.6436,61.5309,61.5379,8300.0
2016-04-25 13:30:00,87.36,87.41,87.29,87.31,6133.0,61.5379,61.5732,61.4886,61.5027,6133.0
2016-04-25 13:35:00,87.29,87.31,87.22,87.3,9843.0,61.4886,61.5027,61.4393,61.4957,9843.0
2016-04-25 13:40:00,87.29,87.29,87.22,87.28,8430.0,61.4886,61.4886,61.4393,61.4816,8430.0
2016-04-25 13:45:00,87.29,87.35,87.29,87.31,11701.0,61.4886,61.5309,61.4886,61.5027,11701.0
2016-04-25 13:50:00,87.3,87.31,87.23,87.27,8804.0,61.4957,61.5027,61.4464,61.4745,8804.0
2016-04-25 13:55:00,87.29,87.3,87.25,87.26,7909.0,61.4886,61.4957,61.4604,61.4675,7909.0
2016-04-25 14:00:00,87.27,87.35,87.23,87.31,7732.0,61.4745,61.5309,61.4464,61.5027,7732.0
2016-04-25 14:05:00,87.3,87.3,87.23,87.26,9726.0,61.4957,61.4957,61.4464,61.4675,9726.0
2016-04-25 14:10:00,87.28,87.35,87.25,87.3,10729.0,61.4816,61.5309,61.4604,61.4957,10729.0
2016-04-25 14:15:00,87.29,87.39,87.28,87.39,9275.0,61.4886,61.5591,61.4816,61.5591,9275.0
2016-04-25 14:20:00,87.39,87.42,87.32,87.36,23206.0,61.5591,61.5802,61.5098,61.5379,23206.0
2016-04-25 14:25:00,87.36,87.36,87.29,87.36,8886.0,61.5379,61.5379,61.4886,61.5379,8886.0
2016-04-25 14:30:00,87.36,87.53,87.36,87.53,13922.0,61.5379,61.6577,61.5379,61.6577,13922.0
2016-04-25 14:35:00,87.53,87.61,87.52,87.57,35793.0,61.6577,61.714,61.6506,61.6859,35793.0
2016-04-25 14:40:00,87.55,87.58,87.52,87.52,16862.0,61.6718,61.6929,61.6506,61.6506,16862.0
2016-04-25 14:45:00,87.54,87.58,87.48,87.51,20561.0,61.6647,61.6929,61.6225,61.6436,20561.0
2016-04-25 14:50:00,87.51,87.51,87.44,87.46,7432.0,61.6436,61.6436,61.5943,61.6084,7432.0
2016-04-25 14:55:00,87.42,87.57,87.41,87.49,12135.0,61.5802,61.6859,61.5732,61.6295,12135.0
2016-04-25 15:00:00,87.49,87.56,87.46,87.54,15657.0,61.6295,61.6788,61.6084,61.6647,15657.0
2016-04-25 15:05:00,87.55,87.58,87.51,87.53,24475.0,61.6718,61.6929,61.6436,61.6577,24475.0
2016-04-25 15:10:00,87.53,87.59,87.53,87.57,41071.0,61.6577,61.6999,61.6577,61.6859,41071.0
2016-04-25 15:15:00,87.58,87.58,87.49,87.55,34005.0,61.6929,61.6929,61.6295,61.6718,34005.0
2016-04-25 15:20:00,87.55,87.63,87.52,87.63,7750.0,61.6718,61.7281,61.6506,61.7281,7750.0
2016-04-25 15:25:00,87.6,87.6,87.54,87.59,6856.0,61.707,61.707,61.6647,61.6999,6856.0
2016-04-25 15:30:00,87.59,87.7,87.56,87.68,17653.0,61.6999,61.7774,61.6788,61.7633,17653.0
2016-04-25 15:35:00,87.67,87.75,87.65,87.73,19288.0,61.7563,61.8127,61.7422,61.7986,19288.0
2016-04-25 15:40:00,87.73,87.8,87.73,87.8,25435.0,61.7986,61.8479,61.7986,61.8479,25435.0
2016-04-25 15:45:00,87.8,87.88,87.8,87.84,29504.0,61.8479,61.9042,61.8479,61.8761,29504.0
2016-04-25 15:50:00,87.83,87.84,87.74,87.78,27572.0,61.869,61.8761,61.8056,61.8338,27572.0
2016-04-25 15:55:00,87.78,88.0,87.78,87.96,97654.0,61.8338,61.9888,61.8338,61.9606,97654.0
2016-04-26 09:30:00,88.45,88.85,88.29,88.64,48577.0,62.3057,62.5875,62.193,62.4396,48577.0
2016-04-26 09:35:00,88.64,88.64,88.44,88.52,12716.0,62.4396,62.4396,62.2987,62.3551,12716.0
2016-04-26 09:40:00,88.56,88.64,88.4,88.49,16284.0,62.3832,62.4396,62.2705,62.3339,16284.0
2016-04-26 09:45:00,88.48,88.58,88.3,88.58,19185.0,62.3269,62.3973,62.2001,62.3973,19185.0
2016-04-26 09:50:00,88.54,88.6,88.34,88.41,17368.0,62.3691,62.4114,62.2283,62.2776,17368.0
2016-04-26 09:55:00,88.39,88.43,88.04,88.26,32195.0,62.2635,62.2917,62.0169,62.1719,32195.0
2016-04-26 10:00:00,88.22,88.59,88.21,88.47,27469.0,62.1437,62.4044,62.1367,62.3198,27469.0
2016-04-26 10:05:00,88.49,88.55,88.36,88.39,7602.0,62.3339,62.3762,62.2423,62.2635,7602.0
2016-04-26 10:10:00,88.41,88.45,88.1,88.18,13919.0,62.2776,62.3057,62.0592,62.1156,13919.0
2016-04-26 10:15:00,88.22,88.22,87.94,87.95,16940.0,62.1437,62.1437,61.9465,61.9535,16940.0
2016-04-26 10:20:00,87.96,88.09,87.93,87.98,10014.0,61.9606,62.0522,61.9394,61.9747,10014.0
2016-04-26 10:25:00,88.0,88.02,87.82,87.92,10288.0,61.9888,62.0028,61.862,61.9324,10288.0
2016-04-26 10:30:00,87.89,88.0,87.86,87.94,9566.0,61.9113,61.9888,61.8901,61.9465,9566.0
2016-04-26 10:35:00,87.9,88.1,87.86,87.86,12608.0,61.9183,62.0592,61.8901,61.8901,12608.0
2016-04-26 10:40:00,87.87,87.97,87.82,87.87,9907.0,61.8972,61.9676,61.862,61.8972,9907.0
2016-04-26 10:45:00,87.84,88.08,87.84,88.04,5768.0,61.8761,62.0451,61.8761,62.0169,5768.0
2016-04-26 10:50:00,88.03,88.2,88.02,88.08,10310.0,62.0099,62.1296,62.0028,62.0451,10310.0
2016-04-26 10:55:00,88.08,88.17,87.92,87.96,10481.0,62.0451,62.1085,61.9324,61.9606,10481.0
2016-04-26 11:00:00,87.98,88.04,87.91,88.04,5199.0,61.9747,62.0169,61.9254,62.0169,5199.0
2016-04-26 11:05:00,88.06,88.1,88.0,88.09,9403.0,62.031,62.0592,61.9888,62.0522,9403.0
2016-04-26 11:10:00,88.08,88.22,88.08,88.22,5500.0,62.0451,62.1437,62.0451,62.1437,5500.0
2016-04-26 11:15:00,88.22,88.26,88.11,88.17,6833.0,62.1437,62.1719,62.0662,62.1085,6833.0
2016-04-26 11:20:00,88.19,88.34,88.18,88.3,16933.0,62.1226,62.2283,62.1156,62.2001,16933.0
2016-04-26 11:25:00,88.28,88.41,88.28,88.35,8923.0,62.186,62.2776,62.186,62.2353,8923.0
2016-04-26 11:30:00,88.39,88.43,88.29,88.3,6530.0,62.2635,62.2917,62.193,62.2001,6530.0
2016-04-26 11:35:00,88.3,88.35,88.24,88.3,14212.0,62.2001,62.2353,62.1578,62.2001,14212.0
2016-04-26 11:40:00,88.27,88.4,88.25,88.27,16365.0,62.179,62.2705,62.1649,62.179,16365.0
2016-04-26 11:45:00,88.27,88.27,88.13,88.21,14318.0,62.179,62.179,62.0803,62.1367,14318.0
2016-04-26 11:50:00,88.24,88.29,88.16,88.19,14295.0,62.1578,62.193,62.1015,62.1226,14295.0
2016-04-26 11:55:00,88.22,88.25,88.16,88.18,10850.0,62.1437,62.1649,62.1015,62.1156,10850.0
2016-04-26 12:00:00,88.17,88.32,88.09,88.3,28870.0,62.1085,62.2142,62.0522,62.2001,28870.0
2016-04-26 12:05:00,88.31,88.32,88.25,88.25,8119.0,62.2071,62.2142,62.1649,62.1649,8119.0
2016-04-26 12:10:00,88.29,88.33,88.13,88.13,15644.0,62.193,62.2212,62.0803,62.0803,15644.0
2016-04-26 12:15:00,88.15,88.22,88.09,88.22,5310.0,62.0944,62.1437,62.0522,62.1437,5310.0
2016-04-26 12:20:00,88.22,88.28,88.19,88.26,11466.0,62.1437,62.186,62.1226,62.1719,11466.0
2016-04-26 12:25:00,88.25,88.33,88.23,88.33,9409.0,62.1649,62.2212,62.1508,62.2212,9409.0
2016-04-26 12:30:00,88.34,88.36,88.14,88.16,18406.0,62.2283,62.2423,62.0874,62.1015,18406.0
2016-04-26 12:35:00,88.17,88.21,88.07,88.09,13772.0,62.1085,62.1367,62.0381,62.0522,13772.0
2016-04-26 12:40:00,88.07,88.13,88.0,88.13,13336.0,62.0381,62.0803,61.9888,62.0803,13336.0
2016-04-26 12:45:00,88.15,88.17,88.0,88.02,8311.0,62.0944,62.1085,61.9888,62.0028,8311.0
2016-04-26 12:50:00,88.07,88.18,88.05,88.16,7340.0,62.0381,62.1156,62.024,62.1015,7340.0
2016-04-26 12:55:00,88.17,88.17,88.09,88.1,3990.0,62.1085,62.1085,62.0522,62.0592,3990.0
2016-04-26 13:00:00,88.12,88.18,88.11,88.11,8653.0,62.0733,62.1156,62.0662,62.0662,8653.0
2016-04-26 13:05:00,88.1,88.13,88.07,88.07,4781.0,62.0592,62.0803,62.0381,62.0381,4781.0
2016-04-26 13:10:00,88.06,88.1,88.05,88.05,2541.0,62.031,62.0592,62.024,62.024,2541.0
2016-04-26 13:15:00,88.02,88.14,88.01,88.14,5757.0,62.0028,62.0874,61.9958,62.0874,5757.0
2016-04-26 13:20:00,88.12,88.16,88.1,88.15,7160.0,62.0733,62.1015,62.0592,62.0944,7160.0
2016-04-26 13:25:00,88.15,88.17,88.14,88.15,9962.0,62.0944,62.1085,62.0874,62.0944,9962.0
2016-04-26 13:30:00,88.15,88.27,88.15,88.23,22055.0,62.0944,62.179,62.0944,62.1508,22055.0
2016-04-26 13:35:00,88.21,88.3,88.21,88.26,4577.0,62.1367,62.2001,62.1367,62.1719,4577.0
2016-04-26 13:40:00,88.26,88.26,88.15,88.24,8655.0,62.1719,62.1719,62.0944,62.1578,8655.0
2016-04-26 13:45:00,88.21,88.23,88.19,88.22,5956.0,62.1367,62.1508,62.1226,62.1437,5956.0
2016-04-26 13:50:00,88.2,88.29,88.19,88.29,9198.0,62.1296,62.193,62.1226,62.193,9198.0
2016-04-26 13:55:00,88.29,88.33,88.26,88.32,7467.0,62.193,62.2212,62.1719,62.2142,7467.0
2016-04-26 14:00:00,88.29,88.38,88.26,88.31,8997.0,62.193,62.2564,62.1719,62.2071,8997.0
2016-04-26 14:05:00,88.33,88.39,88.31,88.37,9615.0,62.2212,62.2635,62.2071,62.2494,9615.0
2016-04-26 14:10:00,88.37,88.38,88.29,88.36,10581.0,62.2494,62.2564,62.193,62.2423,10581.0
2016-04-26 14:15:00,88.37,88.43,88.35,88.4,20975.0,62.2494,62.2917,62.2353,62.2705,20975.0
2016-04-26 14:20:00,88.4,88.47,88.4,88.42,7899.0,62.2705,62.3198,62.2705,62.2846,7899.0
2016-04-26 14:25:00,88.44,88.47,88.35,88.35,8475.0,62.2987,62.3198,62.2353,62.2353,8475.0
2016-04-26 14:30:00,88.33,88.41,88.3,88.38,7388.0,62.2212,62.2776,62.2001,62.2564,7388.0
2016-04-26 14:35:00,88.4,88.4,88.27,88.29,9978.0,62.2705,62.2705,62.179,62.193,9978.0
2016-04-26 14:40:00,88.3,88.34,88.26,88.27,7343.0,62.2001,62.2283,62.1719,62.179,7343.0
2016-04-26 14:45:00,88.27,88.39,88.25,88.37,8225.0,62.179,62.2635,62.1649,62.2494,8225.0
2016-04-26 14:50:00,88.36,88.36,88.25,88.28,11833.0,62.2423,62.2423,62.1649,62.186,11833.0
2016-04-26 14:55:00,88.27,88.33,88.27,88.3,5168.0,62.179,62.2212,62.179,62.2001,5168.0
2016-04-26 15:00:00,88.33,88.4,88.32,88.39,6144.0,62.2212,62.2705,62.2142,62.2635,6144.0
2016-04-26 15:05:00,88.4,88.4,88.28,88.28,11236.0,62.2705,62.2705,62.186,62.186,11236.0
2016-04-26 15:10:00,88.27,88.35,88.26,88.31,10326.0,62.179,62.2353,62.1719,62.2071,10326.0
2016-04-26 15:15:00,88.33,88.41,88.32,88.38,11295.0,62.2212,62.2776,62.2142,62.2564,11295.0
2016-04-26 15:20:00,88.38,88.41,88.24,88.33,19023.0,62.2564,62.2776,62.1578,62.2212,19023.0
2016-04-26 15:25:00,88.32,88.36,88.24,88.29,12401.0,62.2142,62.2423,62.1578,62.193,12401.0
2016-04-26 15:30:00,88.31,88.43,88.27,88.41,38666.0,62.2071,62.2917,62.179,62.2776,38666.0
2016-04-26 15:35:00,88.41,88.44,88.36,88.39,29792.0,62.2776,62.2987,62.2423,62.2635,29792.0
2016-04-26 15:40:00,88.39,88.44,88.33,88.37,30068.0,62.2635,62.2987,62.2212,62.2494,30068.0
2016-04-26 15:45:00,88.37,88.4,88.33,88.4,37284.0,62.2494,62.2705,62.2212,62.2705,37284.0
2016-04-26 15:50:00,88.4,88.41,88.35,88.39,39352.0,62.2705,62.2776,62.2353,62.2635,39352.0
2016-04-26 15:55:00,88.4,88.47,88.38,88.4,101363.0,62.2705,62.3198,62.2564,62.2705,101363.0
2016-04-27 09:30:00,88.85,88.98,88.62,88.82,33313.0,62.5875,62.6791,62.4255,62.5664,33313.0
2016-04-27 09:35:00,88.81,89.0,88.65,88.74,33655.0,62.5593,62.6932,62.4466,62.51,33655.0
2016-04-27 09:40:00,88.77,89.24,88.77,89.2,42247.0,62.5312,62.8622,62.5312,62.8341,42247.0
2016-04-27 09:45:00,89.13,89.13,88.73,88.75,13613.0,62.7848,62.7848,62.503,62.5171,13613.0
2016-04-27 09:50:00,88.81,89.15,88.76,88.9,81327.0,62.5593,62.7988,62.5241,62.6227,81327.0
2016-04-27 09:55:00,88.89,89.21,88.84,89.13,24008.0,62.6157,62.8411,62.5805,62.7848,24008.0
2016-04-27 10:00:00,89.23,89.23,88.9,89.08,44980.0,62.8552,62.8552,62.6227,62.7495,44980.0
2016-04-27 10:05:00,89.09,89.14,88.63,88.67,40288.0,62.7566,62.7918,62.4325,62.4607,40288.0
2016-04-27 10:10:00,88.67,88.84,88.57,88.76,21170.0,62.4607,62.5805,62.3903,62.5241,21170.0
2016-04-27 10:15:00,88.76,88.82,88.69,88.7,18029.0,62.5241,62.5664,62.4748,62.4819,18029.0
2016-04-27 10:20:00,88.69,88.87,88.68,88.87,12956.0,62.4748,62.6016,62.4678,62.6016,12956.0
2016-04-27 10:25:00,88.85,89.01,88.84,88.88,20929.0,62.5875,62.7002,62.5805,62.6086,20929.0
2016-04-27 10:30:00,88.88,88.89,88.4,88.52,55054.0,62.6086,62.6157,62.2705,62.3551,55054.0
2016-04-27 10:35:00,88.5,88.58,88.11,88.14,20079.0,62.341,62.3973,62.0662,62.0874,20079.0
2016-04-27 10:40:00,88.11,88.31,88.01,88.3,23321.0,62.0662,62.2071,61.9958,62.2001,23321.0
2016-04-27 10:45:00,88.29,88.39,88.25,88.34,30765.0,62.193,62.2635,62.1649,62.2283,30765.0
2016-04-27 10:50:00,88.31,88.34,88.04,88.13,38716.0,62.2071,62.2283,62.0169,62.0803,38716.0
2016-04-27 10:55:00,88.14,88.16,88.01,88.1,15927.0,62.0874,62.1015,61.9958,62.0592,15927.0
2016-04-27 11:00:00,88.12,88.18,88.04,88.15,18566.0,62.0733,62.1156,62.0169,62.0944,18566.0
2016-04-27 11:05:00,88.15,88.34,88.14,88.34,17487.0,62.0944,62.2283,62.0874,62.2283,17487.0
2016-04-27 11:10:00,88.35,88.38,88.27,88.37,31269.0,62.2353,62.2564,62.179,62.2494,31269.0
2016-04-27 11:15:00,88.38,88.46,88.33,88.37,14390.0,62.2564,62.3128,62.2212,62.2494,14390.0
2016-04-27 11:20:00,88.37,88.42,88.26,88.41,46728.0,62.2494,62.2846,62.1719,62.2776,46728.0
2016-04-27 11:25:00,88.42,88.51,88.37,88.5,14326.0,62.2846,62.348,62.2494,62.341,14326.0
2016-04-27 11:30:00,88.45,88.65,88.43,88.51,26750.0,62.3057,62.4466,62.2917,62.348,26750.0
2016-04-27 11:35:00,88.53,88.59,88.41,88.58,18499.0,62.3621,62.4044,62.2776,62.3973,18499.0
2016-04-27 11:40:00,88.59,88.71,88.5,88.67,16231.0,62.4044,62.4889,62.341,62.4607,16231.0
2016-04-27 11:45:00,88.66,88.7,88.57,88.58,11500.0,62.4537,62.4819,62.3903,62.3973,11500.0
2016-04-27 11:50:00,88.55,88.59,88.4,88.41,15893.0,62.3762,62.4044,62.2705,62.2776,15893.0
2016-04-27 11:55:00,88.42,88.47,88.4,88.43,28114.0,62.2846,62.3198,62.2705,62.2917,28114.0
2016-04-27 12:00:00,88.44,88.44,88.33,88.39,10786.0,62.2987,62.2987,62.2212,62.2635,10786.0
2016-04-27 12:05:00,88.37,88.43,88.26,88.28,13963.0,62.2494,62.2917,62.1719,62.186,13963.0
2016-04-27 12:10:00,88.28,88.38,88.25,88.31,13198.0,62.186,62.2564,62.1649,62.2071,13198.0
2016-04-27 12:15:00,88.31,88.34,88.2,88.22,45698.0,62.2071,62.2283,62.1296,62.1437,45698.0
2016-04-27 12:20:00,88.22,88.37,88.17,88.36,28032.0,62.1437,62.2494,62.1085,62.2423,28032.0
2016-04-27 12:25:00,88.36,88.36,88.28,88.33,15160.0,62.2423,62.2423,62.186,62.2212,15160.0
2016-04-27 12:30:00,88.32,88.37,88.28,88.31,14758.0,62.2142,62.2494,62.186,62.2071,14758.0
2016-04-27 12:35:00,88.3,88.37,88.28,88.35,6985.0,62.2001,62.2494,62.186,62.2353,6985.0
2016-04-27 12:40:00,88.36,88.36,88.26,88.26,5335.0,62.2423,62.2423,62.1719,62.1719,5335.0
2016-04-27 12:45:00,88.28,88.32,88.21,88.29,6887.0,62.186,62.2142,62.1367,62.193,6887.0
2016-04-27 12:50:00,88.29,88.41,88.28,88.35,14108.0,62.193,62.2776,62.186,62.2353,14108.0
2016-04-27 12:55:00,88.36,88.42,88.34,88.38,11542.0,62.2423,62.2846,62.2283,62.2564,11542.0
2016-04-27 13:00:00,88.4,88.47,88.37,88.46,11454.0,62.2705,62.3198,62.2494,62.3128,11454.0
2016-04-27 13:05:00,88.45,88.46,88.38,88.41,7701.0,62.3057,62.3128,62.2564,62.2776,7701.0
2016-04-27 13:10:00,88.43,88.47,88.39,88.43,5907.0,62.2917,62.3198,62.2635,62.2917,5907.0
2016-04-27 13:15:00,88.43,88.55,88.42,88.53,9507.0,62.2917,62.3762,62.2846,62.3621,9507.0
2016-04-27 13:20:00,88.55,88.59,88.51,88.58,6340.0,62.3762,62.4044,62.348,62.3973,6340.0
2016-04-27 13:25:00,88.62,88.64,88.51,88.53,13034.0,62.4255,62.4396,62.348,62.3621,13034.0
2016-04-27 13:30:00,88.53,88.65,88.53,88.64,7072.0,62.3621,62.4466,62.3621,62.4396,7072.0
2016-04-27 13:35:00,88.65,88.7,88.56,88.63,23917.0,62.4466,62.4819,62.3832,62.4325,23917.0
2016-04-27 13:40:00,88.65,88.73,88.6,88.72,5254.0,62.4466,62.503,62.4114,62.4959,5254.0
2016-04-27 13:45:00,88.7,88.76,88.7,88.72,8486.0,62.4819,62.5241,62.4819,62.4959,8486.0
2016-04-27 13:50:00,88.74,88.84,88.72,88.79,15758.0,62.51,62.5805,62.4959,62.5452,15758.0
2016-04-27 13:55:00,88.74,88.79,88.6,88.6,6628.0,62.51,62.5452,62.4114,62.4114,6628.0
2016-04-27 14:00:00,88.6,88.78,88.41,88.75,26604.0,62.4114,62.5382,62.2776,62.5171,26604.0
2016-04-27 14:05:00,88.75,88.99,88.69,88.97,33088.0,62.5171,62.6861,62.4748,62.672,33088.0
2016-04-27 14:10:00,89.0,89.07,88.86,88.95,57890.0,62.6932,62.7425,62.5946,62.658,57890.0
2016-04-27 14:15:00,88.99,89.16,88.99,89.13,29244.0,62.6861,62.8059,62.6861,62.7848,29244.0
2016-04-27 14:20:00,89.14,89.25,89.13,89.16,18753.0,62.7918,62.8693,62.7848,62.8059,18753.0
2016-04-27 14:25:00,89.14,89.23,89.02,89.05,24929.0,62.7918,62.8552,62.7073,62.7284,24929.0
2016-04-27 14:30:00,89.05,89.06,88.76,88.8,17118.0,62.7284,62.7354,62.5241,62.5523,17118.0
2016-04-27 14:35:00,88.76,88.84,88.68,88.68,9403.0,62.5241,62.5805,62.4678,62.4678,9403.0
2016-04-27 14:40:00,88.68,88.72,88.64,88.68,13173.0,62.4678,62.4959,62.4396,62.4678,13173.0
2016-04-27 14:45:00,88.7,88.88,88.68,88.88,8129.0,62.4819,62.6086,62.4678,62.6086,8129.0
2016-04-27 14:50:00,88.86,88.92,88.79,88.87,12946.0,62.5946,62.6368,62.5452,62.6016,12946.0
2016-04-27 14:55:00,88.88,88.98,88.82,88.95,11963.0,62.6086,62.6791,62.5664,62.658,11963.0
2016-04-27 15:00:00,88.96,89.1,88.91,89.05,20040.0,62.665,62.7636,62.6298,62.7284,20040.0
2016-04-27 15:05:00,89.08,89.14,89.04,89.1,24911.0,62.7495,62.7918,62.7214,62.7636,24911.0
2016-04-27 15:10:00,89.09,89.24,89.08,89.18,32643.0,62.7566,62.8622,62.7495,62.82,32643.0
2016-04-27 15:15:00,89.2,89.25,89.14,89.25,20319.0,62.8341,62.8693,62.7918,62.8693,20319.0
2016-04-27 15:20:00,89.25,89.31,89.22,89.26,19868.0,62.8693,62.9115,62.8481,62.8763,19868.0
2016-04-27 15:25:00,89.26,89.26,88.98,89.05,36228.0,62.8763,62.8763,62.6791,62.7284,36228.0
2016-04-27 15:30:00,89.06,89.11,89.03,89.07,20062.0,62.7354,62.7707,62.7143,62.7425,20062.0
2016-04-27 15:35:00,89.05,89.2,89.05,89.17,20489.0,62.7284,62.8341,62.7284,62.8129,20489.0
2016-04-27 15:40:00,89.16,89.28,89.15,89.21,33247.0,62.8059,62.8904,62.7988,62.8411,33247.0
2016-04-27 15:45:00,89.2,89.22,89.16,89.19,34703.0,62.8341,62.8481,62.8059,62.827,34703.0
2016-04-27 15:50:00,89.19,89.2,89.03,89.08,34512.0,62.827,62.8341,62.7143,62.7495,34512.0
2016-04-27 15:55:00,89.07,89.09,88.93,88.97,99129.0,62.7425,62.7566,62.6439,62.672,99129.0
2016-04-28 09:30:00,88.36,88.44,88.11,88.34,30642.0,62.2423,62.2987,62.0662,62.2283,30642.0
2016-04-28 09:35:00,88.39,88.61,88.31,88.49,18148.0,62.2635,62.4185,62.2071,62.3339,18148.0
2016-04-28 09:40:00,88.47,88.61,88.32,88.55,37238.0,62.3198,62.4185,62.2142,62.3762,37238.0
2016-04-28 09:45:00,88.54,88.96,88.46,88.91,27307.0,62.3691,62.665,62.3128,62.6298,27307.0
2016-04-28 09:50:00,88.92,89.06,88.9,88.9,20349.0,62.6368,62.7354,62.6227,62.6227,20349.0
2016-04-28 09:55:00,88.95,89.03,88.87,88.87,21322.0,62.658,62.7143,62.6016,62.6016,21322.0
2016-04-28 10:00:00,88.86,88.86,88.72,88.78,9816.0,62.5946,62.5946,62.4959,62.5382,9816.0
2016-04-28 10:05:00,88.72,88.78,88.67,88.73,6899.0,62.4959,62.5382,62.4607,62.503,6899.0
2016-04-28 10:10:00,88.73,88.8,88.59,88.63,33165.0,62.503,62.5523,62.4044,62.4325,33165.0
2016-04-28 10:15:00,88.58,88.63,88.33,88.41,16542.0,62.3973,62.4325,62.2212,62.2776,16542.0
2016-04-28 10:20:00,88.4,88.42,88.32,88.37,9187.0,62.2705,62.2846,62.2142,62.2494,9187.0
2016-04-28 10:25:00,88.37,88.52,88.37,88.45,12095.0,62.2494,62.3551,62.2494,62.3057,12095.0
2016-04-28 10:30:00,88.49,88.56,88.37,88.55,33861.0,62.3339,62.3832,62.2494,62.3762,33861.0
2016-04-28 10:35:00,88.58,88.64,88.51,88.57,26299.0,62.3973,62.4396,62.348,62.3903,26299.0
2016-04-28 10:40:00,88.58,88.58,88.28,88.28,40986.0,62.3973,62.3973,62.186,62.186,40986.0
2016-04-28 10:45:00,88.29,88.34,88.17,88.23,22759.0,62.193,62.2283,62.1085,62.1508,22759.0
2016-04-28 10:50:00,88.23,88.32,88.18,88.31,52295.0,62.1508,62.2142,62.1156,62.2071,52295.0
2016-04-28 10:55:00,88.31,88.39,88.23,88.39,31622.0,62.2071,62.2635,62.1508,62.2635,31622.0
2016-04-28 11:00:00,88.4,88.43,88.32,88.4,20311.0,62.2705,62.2917,62.2142,62.2705,20311.0
2016-04-28 11:05:00,88.39,88.44,88.28,88.36,12763.0,62.2635,62.2987,62.186,62.2423,12763.0
2016-04-28 11:10:00,88.38,88.41,88.32,88.39,11019.0,62.2564,62.2776,62.2142,62.2635,11019.0
2016-04-28 11:15:00,88.41,88.46,88.35,88.42,13573.0,62.2776,62.3128,62.2353,62.2846,13573.0
2016-04-28 11:20:00,88.44,88.54,88.44,88.51,13198.0,62.2987,62.3691,62.2987,62.348,13198.0
2016-04-28 11:25:00,88.54,88.55,88.44,88.45,9044.0,62.3691,62.3762,62.2987,62.3057,9044.0
2016-04-28 11:30:00,88.47,88.53,88.28,88.3,18663.0,62.3198,62.3621,62.186,62.2001,18663.0
2016-04-28 11:35:00,88.34,88.36,88.15,88.17,17180.0,62.2283,62.2423,62.0944,62.1085,17180.0
2016-04-28 11:40:00,88.19,88.21,88.12,88.14,19428.0,62.1226,62.1367,62.0733,62.0874,19428.0
2016-04-28 11:45:00,88.15,88.17,88.04,88.09,15018.0,62.0944,62.1085,62.0169,62.0522,15018.0
2016-04-28 11:50:00,88.11,88.22,88.09,88.19,12436.0,62.0662,62.1437,62.0522,62.1226,12436.0
2016-04-28 11:55:00,88.19,88.23,88.17,88.19,8064.0,62.1226,62.1508,62.1085,62.1226,8064.0
2016-04-28 12:00:00,88.19,88.24,88.15,88.21,26619.0,62.1226,62.1578,62.0944,62.1367,26619.0
2016-04-28 12:05:00,88.22,88.31,88.22,88.29,18039.0,62.1437,62.2071,62.1437,62.193,18039.0
2016-04-28 12:10:00,88.28,88.33,88.26,88.28,5365.0,62.186,62.2212,62.1719,62.186,5365.0
2016-04-28 12:15:00,88.27,88.27,88.18,88.18,12598.0,62.179,62.179,62.1156,62.1156,12598.0
2016-04-28 12:20:00,88.18,88.2,88.13,88.17,7671.0,62.1156,62.1296,62.0803,62.1085,7671.0
2016-04-28 12:25:00,88.18,88.44,88.17,88.43,25427.0,62.1156,62.2987,62.1085,62.2917,25427.0
2016-04-28 12:30:00,88.46,88.62,88.46,88.6,17825.0,62.3128,62.4255,62.3128,62.4114,17825.0
2016-04-28 12:35:00,88.61,88.75,88.61,88.74,34659.0,62.4185,62.5171,62.4185,62.51,34659.0
2016-04-28 12:40:00,88.72,88.91,88.71,88.84,48547.0,62.4959,62.6298,62.4889,62.5805,48547.0
2016-04-28 12:45:00,88.85,88.89,88.78,88.78,32006.0,62.5875,62.6157,62.5382,62.5382,32006.0
2016-04-28 12:50:00,88.79,88.95,88.77,88.93,71320.0,62.5452,62.658,62.5312,62.6439,71320.0
2016-04-28 12:55:00,88.92,88.94,88.89,88.91,11543.0,62.6368,62.6509,62.6157,62.6298,11543.0
2016-04-28 13:00:00,88.93,89.0,88.9,88.95,33209.0,62.6439,62.6932,62.6227,62.658,33209.0
2016-04-28 13:05:00,88.95,89.01,88.86,88.97,30581.0,62.658,62.7002,62.5946,62.672,30581.0
2016-04-28 13:10:00,88.98,88.99,88.89,88.94,27113.0,62.6791,62.6861,62.6157,62.6509,27113.0
2016-04-28 13:15:00,88.94,88.98,88.82,88.85,21232.0,62.6509,62.6791,62.5664,62.5875,21232.0
2016-04-28 13:20:00,88.83,88.9,88.82,88.83,9538.0,62.5734,62.6227,62.5664,62.5734,9538.0
2016-04-28 13:25:00,88.81,88.84,88.72,88.72,9442.0,62.5593,62.5805,62.4959,62.4959,9442.0
2016-04-28 13:30:00,88.73,88.78,88.73,88.76,11203.0,62.503,62.5382,62.503,62.5241,11203.0
2016-04-28 13:35:00,88.77,88.78,88.68,88.69,21645.0,62.5312,62.5382,62.4678,62.4748,21645.0
2016-04-28 13:40:00,88.69,88.77,88.61,88.72,21358.0,62.4748,62.5312,62.4185,62.4959,21358.0
2016-04-28 13:45:00,88.71,88.8,88.68,88.78,9013.0,62.4889,62.5523,62.4678,62.5382,9013.0
2016-04-28 13:50:00,88.78,88.81,88.75,88.8,6469.0,62.5382,62.5593,62.5171,62.5523,6469.0
2016-04-28 13:55:00,88.79,88.79,88.68,88.69,8975.0,62.5452,62.5452,62.4678,62.4748,8975.0
2016-04-28 14:00:00,88.7,88.73,88.66,88.67,13200.0,62.4819,62.503,62.4537,62.4607,13200.0
2016-04-28 14:05:00,88.67,88.76,88.67,88.76,12592.0,62.4607,62.5241,62.4607,62.5241,12592.0
2016-04-28 14:10:00,88.75,88.76,88.72,88.73,19012.0,62.5171,62.5241,62.4959,62.503,19012.0
2016-04-28 14:15:00,88.73,88.75,88.7,88.74,14563.0,62.503,62.5171,62.4819,62.51,14563.0
2016-04-28 14:20:00,88.74,88.76,88.71,88.73,14846.0,62.51,62.5241,62.4889,62.503,14846.0
2016-04-28 14:25:00,88.73,88.77,88.72,88.77,17617.0,62.503,62.5312,62.4959,62.5312,17617.0
2016-04-28 14:30:00,88.77,88.78,88.73,88.73,22050.0,62.5312,62.5382,62.503,62.503,22050.0
2016-04-28 14:35:00,88.73,88.75,88.7,88.7,38385.0,62.503,62.5171,62.4819,62.4819,38385.0
2016-04-28 14:40:00,88.7,88.71,88.62,88.63,19810.0,62.4819,62.4889,62.4255,62.4325,19810.0
2016-04-28 14:45:00,88.62,88.63,88.49,88.49,12054.0,62.4255,62.4325,62.3339,62.3339,12054.0
2016-04-28 14:50:00,88.48,88.51,88.37,88.39,25098.0,62.3269,62.348,62.2494,62.2635,25098.0
2016-04-28 14:55:00,88.39,88.39,88.3,88.37,12916.0,62.2635,62.2635,62.2001,62.2494,12916.0
2016-04-28 15:00:00,88.38,88.41,88.34,88.39,25068.0,62.2564,62.2776,62.2283,62.2635,25068.0
2016-04-28 15:05:00,88.39,88.42,88.27,88.27,17358.0,62.2635,62.2846,62.179,62.179,17358.0
2016-04-28 15:10:00,88.27,88.28,88.01,88.01,39627.0,62.179,62.186,61.9958,61.9958,39627.0
2016-04-28 15:15:00,88.02,88.09,87.95,87.95,49009.0,62.0028,62.0522,61.9535,61.9535,49009.0
2016-04-28 15:20:00,87.95,87.99,87.73,87.75,62093.0,61.9535,61.9817,61.7986,61.8127,62093.0
2016-04-28 15:25:00,87.75,87.76,87.38,87.41,45444.0,61.8127,61.8197,61.552,61.5732,45444.0
2016-04-28 15:30:00,87.41,87.54,87.34,87.44,42819.0,61.5732,61.6647,61.5238,61.5943,42819.0
2016-04-28 15:35:00,87.45,87.6,87.41,87.52,51536.0,61.6013,61.707,61.5732,61.6506,51536.0
2016-04-28 15:40:00,87.51,87.65,87.48,87.54,52648.0,61.6436,61.7422,61.6225,61.6647,52648.0
2016-04-28 15:45:00,87.54,87.65,87.53,87.57,96934.0,61.6647,61.7422,61.6577,61.6859,96934.0
2016-04-28 15:50:00,87.56,87.6,87.47,87.57,114951.0,61.6788,61.707,61.6154,61.6859,114951.0
2016-04-28 15:55:00,87.57,87.94,87.49,87.83,294330.0,61.6859,61.9465,61.6295,61.869,294330.0
2016-04-29 09:30:00,85.21,85.82,84.87,85.63,120093.0,60.0234,60.4531,59.7839,60.3193,120093.0
2016-04-29 09:35:00,85.63,86.03,85.07,85.34,90967.0,60.3193,60.6011,59.9248,60.115,90967.0
2016-04-29 09:40:00,85.33,85.41,84.75,85.01,77354.0,60.108,60.1643,59.6994,59.8825,77354.0
2016-04-29 09:45:00,85.04,85.34,84.85,84.86,66175.0,59.9037,60.115,59.7698,59.7769,66175.0
2016-04-29 09:50:00,84.86,84.87,84.28,84.33,90110.0,59.7769,59.7839,59.3683,59.4035,90110.0
2016-04-29 09:55:00,84.33,84.52,83.5,83.62,141383.0,59.4035,59.5374,58.8189,58.9034,141383.0
2016-04-29 10:00:00,83.65,83.83,83.43,83.52,120933.0,58.9245,59.0513,58.7696,58.833,120933.0
2016-04-29 10:05:00,83.53,83.58,83.1,83.25,112651.0,58.84,58.8752,58.5371,58.6428,112651.0
2016-04-29 10:10:00,83.26,83.41,83.19,83.3,92420.0,58.6498,58.7555,58.6005,58.678,92420.0
2016-04-29 10:15:00,83.3,83.46,83.25,83.44,74581.0,58.678,58.7907,58.6428,58.7766,74581.0
2016-04-29 10:20:00,83.43,83.75,83.36,83.69,95899.0,58.7696,58.995,58.7203,58.9527,95899.0
2016-04-29 10:25:00,83.66,83.75,83.51,83.7,103611.0,58.9316,58.995,58.8259,58.9598,103611.0
2016-04-29 10:30:00,83.72,83.81,83.52,83.72,100807.0,58.9739,59.0372,58.833,58.9739,100807.0
2016-04-29 10:35:00,83.73,83.91,83.48,83.76,128884.0,58.9809,59.1077,58.8048,59.002,128884.0
2016-04-29 10:40:00,83.74,83.8,83.63,83.66,95602.0,58.9879,59.0302,58.9105,58.9316,95602.0
2016-04-29 10:45:00,83.66,83.66,83.28,83.3,63279.0,58.9316,58.9316,58.6639,58.678,63279.0
2016-04-29 10:50:00,83.29,83.4,83.2,83.33,40527.0,58.671,58.7484,58.6076,58.6991,40527.0
2016-04-29 10:55:00,83.33,83.33,82.96,83.0,66498.0,58.6991,58.6991,58.4385,58.4667,66498.0
2016-04-29 11:00:00,82.95,83.1,82.84,83.0,75522.0,58.4314,58.5371,58.354,58.4667,75522.0
2016-04-29 11:05:00,83.01,83.09,82.9,82.9,32172.0,58.4737,58.5301,58.3962,58.3962,32172.0
2016-04-29 11:10:00,82.9,82.96,82.77,82.77,41810.0,58.3962,58.4385,58.3047,58.3047,41810.0
2016-04-29 11:15:00,82.77,82.82,82.54,82.55,69477.0,58.3047,58.3399,58.1426,58.1497,69477.0
2016-04-29 11:20:00,82.52,82.54,82.2,82.22,72039.0,58.1285,58.1426,57.9031,57.9172,72039.0
2016-04-29 11:25:00,82.22,82.3,81.78,81.84,104197.0,57.9172,57.9736,57.6073,57.6495,104197.0
2016-04-29 11:30:00,81.84,82.06,81.82,81.99,56188.0,57.6495,57.8045,57.6355,57.7552,56188.0
2016-04-29 11:35:00,81.95,81.96,81.57,81.77,73438.0,57.727,57.7341,57.4594,57.6002,73438.0
2016-04-29 11:40:00,81.75,81.77,81.41,81.51,90285.0,57.5861,57.6002,57.3466,57.4171,90285.0
2016-04-29 11:45:00,81.5,81.65,81.44,81.55,62076.0,57.41,57.5157,57.3678,57.4453,62076.0
2016-04-29 11:50:00,81.58,81.58,81.28,81.42,74261.0,57.4664,57.4664,57.2551,57.3537,74261.0
2016-04-29 11:55:00,81.43,81.44,81.15,81.17,72851.0,57.3607,57.3678,57.1635,57.1776,72851.0
2016-04-29 12:00:00,81.18,81.52,81.16,81.41,73086.0,57.1846,57.4241,57.1705,57.3466,73086.0
2016-04-29 12:05:00,81.45,81.49,81.35,81.47,54903.0,57.3748,57.403,57.3044,57.3889,54903.0
2016-04-29 12:10:00,81.47,81.55,81.3,81.31,52386.0,57.3889,57.4453,57.2692,57.2762,52386.0
2016-04-29 12:15:00,81.33,81.41,81.22,81.28,42243.0,57.2903,57.3466,57.2128,57.2551,42243.0
2016-04-29 12:20:00,81.29,81.42,81.2,81.41,117402.0,57.2621,57.3537,57.1987,57.3466,117402.0
2016-04-29 12:25:00,81.44,81.53,81.38,81.45,60575.0,57.3678,57.4312,57.3255,57.3748,60575.0
2016-04-29 12:30:00,81.45,81.77,81.41,81.72,68235.0,57.3748,57.6002,57.3466,57.565,68235.0
2016-04-29 12:35:00,81.72,82.12,81.62,82.08,82341.0,57.565,57.8468,57.4946,57.8186,82341.0
2016-04-29 12:40:00,82.08,82.31,82.03,82.24,70127.0,57.8186,57.9806,57.7834,57.9313,70127.0
2016-04-29 12:45:00,82.23,82.59,82.22,82.55,72866.0,57.9243,58.1779,57.9172,58.1497,72866.0
2016-04-29 12:50:00,82.57,82.87,82.54,82.76,91251.0,58.1638,58.3751,58.1426,58.2976,91251.0
2016-04-29 12:55:00,82.73,82.73,82.37,82.53,81316.0,58.2765,58.2765,58.0229,58.1356,81316.0
2016-04-29 13:00:00,82.53,82.87,82.46,82.84,62675.0,58.1356,58.3751,58.0863,58.354,62675.0
2016-04-29 13:05:00,82.83,83.02,82.83,82.92,73843.0,58.3469,58.4808,58.3469,58.4103,73843.0
2016-04-29 13:10:00,82.89,82.95,82.65,82.66,60210.0,58.3892,58.4314,58.2201,58.2272,60210.0
2016-04-29 13:15:00,82.67,82.67,82.42,82.54,35446.0,58.2342,58.2342,58.0581,58.1426,35446.0
2016-04-29 13:20:00,82.52,82.64,82.42,82.64,34437.0,58.1285,58.2131,58.0581,58.2131,34437.0
2016-04-29 13:25:00,82.65,82.7,82.55,82.58,41702.0,58.2201,58.2553,58.1497,58.1708,41702.0
2016-04-29 13:30:00,82.6,82.69,82.56,82.67,45520.0,58.1849,58.2483,58.1567,58.2342,45520.0
2016-04-29 13:35:00,82.65,82.76,82.52,82.57,31796.0,58.2201,58.2976,58.1285,58.1638,31796.0
2016-04-29 13:40:00,82.57,82.58,82.45,82.47,44924.0,58.1638,58.1708,58.0792,58.0933,44924.0
2016-04-29 13:45:00,82.46,82.46,82.32,82.42,44066.0,58.0863,58.0863,57.9877,58.0581,44066.0
2016-04-29 13:50:00,82.42,82.55,82.4,82.54,35222.0,58.0581,58.1497,58.044,58.1426,35222.0
2016-04-29 13:55:00,82.51,82.54,82.28,82.29,32266.0,58.1215,58.1426,57.9595,57.9665,32266.0
2016-04-29 14:00:00,82.28,82.34,82.28,82.33,35836.0,57.9595,58.0018,57.9595,57.9947,35836.0
2016-04-29 14:05:00,82.35,82.4,82.15,82.15,59248.0,58.0088,58.044,57.8679,57.8679,59248.0
2016-04-29 14:10:00,82.14,82.14,81.99,82.01,38953.0,57.8609,57.8609,57.7552,57.7693,38953.0
2016-04-29 14:15:00,82.0,82.03,81.74,81.81,53734.0,57.7623,57.7834,57.5791,57.6284,53734.0
2016-04-29 14:20:00,81.83,82.14,81.75,82.1,59210.0,57.6425,57.8609,57.5861,57.8327,59210.0
2016-04-29 14:25:00,82.09,82.3,82.09,82.23,42662.0,57.8256,57.9736,57.8256,57.9243,42662.0
2016-04-29 14:30:00,82.23,82.24,82.02,82.05,33670.0,57.9243,57.9313,57.7763,57.7975,33670.0
2016-04-29 14:35:00,82.02,82.08,81.95,82.03,43288.0,57.7763,57.8186,57.727,57.7834,43288.0
2016-04-29 14:40:00,82.02,82.04,81.86,81.9,26341.0,57.7763,57.7904,57.6636,57.6918,26341.0
2016-04-29 14:45:00,81.9,81.9,81.57,81.63,52954.0,57.6918,57.6918,57.4594,57.5016,52954.0
2016-04-29 14:50:00,81.62,81.64,81.5,81.59,41815.0,57.4946,57.5087,57.41,57.4734,41815.0
2016-04-29 14:55:00,81.6,81.67,81.5,81.52,54735.0,57.4805,57.5298,57.41,57.4241,54735.0
2016-04-29 15:00:00,81.52,81.65,81.5,81.55,63359.0,57.4241,57.5157,57.41,57.4453,63359.0
2016-04-29 15:05:00,81.53,81.63,81.5,81.55,53081.0,57.4312,57.5016,57.41,57.4453,53081.0
2016-04-29 15:10:00,81.55,81.77,81.53,81.75,73870.0,57.4453,57.6002,57.4312,57.5861,73870.0
2016-04-29 15:15:00,81.74,81.89,81.73,81.83,91018.0,57.5791,57.6848,57.5721,57.6425,91018.0
2016-04-29 15:20:00,81.83,81.9,81.54,81.54,78994.0,57.6425,57.6918,57.4382,57.4382,78994.0
2016-04-29 15:25:00,81.56,81.61,81.4,81.42,95330.0,57.4523,57.4875,57.3396,57.3537,95330.0
2016-04-29 15:30:00,81.42,81.67,81.42,81.59,67108.0,57.3537,57.5298,57.3537,57.4734,67108.0
2016-04-29 15:35:00,81.59,81.62,81.5,81.54,72572.0,57.4734,57.4946,57.41,57.4382,72572.0
2016-04-29 15:40:00,81.55,81.75,81.54,81.75,115674.0,57.4453,57.5861,57.4382,57.5861,115674.0
2016-04-29 15:45:00,81.76,81.94,81.72,81.84,158633.0,57.5932,57.72,57.565,57.6495,158633.0
2016-04-29 15:50:00,81.85,82.06,81.81,82.06,204910.0,57.6566,57.8045,57.6284,57.8045,204910.0
2016-04-29 15:55:00,82.07,82.13,81.77,82.1,271716.0,57.8116,57.8538,57.6002,57.8327,271716.0
2016-05-02 09:30:00,82.44,82.44,81.5,81.73,78880.0,58.0722,58.0722,57.41,57.5721,78880.0
2016-05-02 09:35:00,81.65,81.69,81.13,81.19,69036.0,57.5157,57.5439,57.1494,57.1917,69036.0
2016-05-02 09:40:00,81.2,81.3,80.8,80.8,57679.0,57.1987,57.2692,56.917,56.917,57679.0
2016-05-02 09:45:00,80.75,80.88,80.28,80.3,91731.0,56.8817,56.9733,56.5507,56.5647,91731.0
2016-05-02 09:50:00,80.29,80.59,80.12,80.52,105387.0,56.5577,56.769,56.4379,56.7197,105387.0
2016-05-02 09:55:00,80.51,80.67,80.29,80.59,54013.0,56.7127,56.8254,56.5577,56.769,54013.0
2016-05-02 10:00:00,80.53,80.92,80.53,80.84,46112.0,56.7268,57.0015,56.7268,56.9451,46112.0
2016-05-02 10:05:00,80.84,81.3,80.8,80.97,46680.0,56.9451,57.2692,56.917,57.0367,46680.0
2016-05-02 10:10:00,81.01,81.08,80.71,81.07,50278.0,57.0649,57.1142,56.8536,57.1071,50278.0
2016-05-02 10:15:00,81.07,81.25,80.96,81.08,38779.0,57.1071,57.2339,57.0297,57.1142,38779.0
2016-05-02 10:20:00,81.09,81.23,81.07,81.19,28653.0,57.1212,57.2199,57.1071,57.1917,28653.0
2016-05-02 10:25:00,81.2,81.22,81.05,81.14,31766.0,57.1987,57.2128,57.0931,57.1565,31766.0
2016-05-02 10:30:00,81.12,81.13,80.81,80.81,36080.0,57.1424,57.1494,56.924,56.924,36080.0
2016-05-02 10:35:00,80.81,80.86,80.61,80.68,53813.0,56.924,56.9592,56.7831,56.8324,53813.0
2016-05-02 10:40:00,80.68,80.72,80.39,80.46,60855.0,56.8324,56.8606,56.6281,56.6774,60855.0
2016-05-02 10:45:00,80.45,80.64,80.36,80.59,47262.0,56.6704,56.8042,56.607,56.769,47262.0
2016-05-02 10:50:00,80.59,80.6,80.33,80.41,46016.0,56.769,56.7761,56.5859,56.6422,46016.0
2016-05-02 10:55:00,80.39,80.48,80.3,80.48,47238.0,56.6281,56.6915,56.5647,56.6915,47238.0
2016-05-02 11:00:00,80.47,80.6,80.43,80.5,32966.0,56.6845,56.7761,56.6563,56.7056,32966.0
2016-05-02 11:05:00,80.48,80.6,80.44,80.6,37803.0,56.6915,56.7761,56.6634,56.7761,37803.0
2016-05-02 11:10:00,80.63,80.78,80.61,80.61,33534.0,56.7972,56.9029,56.7831,56.7831,33534.0
2016-05-02 11:15:00,80.65,80.68,80.51,80.58,21978.0,56.8113,56.8324,56.7127,56.762,21978.0
2016-05-02 11:20:00,80.59,80.62,80.47,80.55,22723.0,56.769,56.7902,56.6845,56.7408,22723.0
2016-05-02 11:25:00,80.56,80.57,80.44,80.48,25559.0,56.7479,56.7549,56.6634,56.6915,25559.0
2016-05-02 11:30:00,80.5,80.56,80.32,80.36,24594.0,56.7056,56.7479,56.5788,56.607,24594.0
2016-05-02 11:35:00,80.36,80.51,80.34,80.43,18269.0,56.607,56.7127,56.5929,56.6563,18269.0
2016-05-02 11:40:00,80.44,80.45,80.25,80.27,38895.0,56.6634,56.6704,56.5295,56.5436,38895.0
2016-05-02 11:45:00,80.27,80.34,80.23,80.3,27991.0,56.5436,56.5929,56.5154,56.5647,27991.0
2016-05-02 11:50:00,80.3,80.36,80.23,80.29,29379.0,56.5647,56.607,56.5154,56.5577,29379.0
2016-05-02 11:55:00,80.28,80.35,80.2,80.25,37417.0,56.5507,56.6,56.4943,56.5295,37417.0
2016-05-02 12:00:00,80.25,80.32,80.21,80.32,30665.0,56.5295,56.5788,56.5013,56.5788,30665.0
2016-05-02 12:05:00,80.32,80.35,80.25,80.29,22315.0,56.5788,56.6,56.5295,56.5577,22315.0
2016-05-02 12:10:00,80.28,80.3,80.19,80.19,16910.0,56.5507,56.5647,56.4873,56.4873,16910.0
2016-05-02 12:15:00,80.17,80.2,80.03,80.03,40146.0,56.4732,56.4943,56.3745,56.3745,40146.0
2016-05-02 12:20:00,80.03,80.07,79.98,79.99,71024.0,56.3745,56.4027,56.3393,56.3464,71024.0
2016-05-02 12:25:00,80.0,80.11,79.98,80.08,36018.0,56.3534,56.4309,56.3393,56.4098,36018.0
2016-05-02 12:30:00,80.09,80.15,80.04,80.07,35852.0,56.4168,56.4591,56.3816,56.4027,35852.0
2016-05-02 12:35:00,80.06,80.1,79.99,80.0,51016.0,56.3957,56.4239,56.3464,56.3534,51016.0
2016-05-02 12:40:00,80.0,80.1,80.0,80.03,28865.0,56.3534,56.4239,56.3534,56.3745,28865.0
2016-05-02 12:45:00,80.03,80.38,80.03,80.36,37344.0,56.3745,56.6211,56.3745,56.607,37344.0
2016-05-02 12:50:00,80.36,80.45,80.31,80.41,28838.0,56.607,56.6704,56.5718,56.6422,28838.0
2016-05-02 12:55:00,80.4,80.51,80.4,80.5,28103.0,56.6352,56.7127,56.6352,56.7056,28103.0
2016-05-02 13:00:00,80.51,80.67,80.49,80.66,24169.0,56.7127,56.8254,56.6986,56.8183,24169.0
2016-05-02 13:05:00,80.69,80.98,80.67,80.96,52836.0,56.8395,57.0437,56.8254,57.0297,52836.0
2016-05-02 13:10:00,80.98,81.33,80.95,81.31,42225.0,57.0437,57.2903,57.0226,57.2762,42225.0
2016-05-02 13:15:00,81.32,81.74,81.32,81.67,43985.0,57.2832,57.5791,57.2832,57.5298,43985.0
2016-05-02 13:20:00,81.68,81.69,81.44,81.49,27221.0,57.5368,57.5439,57.3678,57.403,27221.0
2016-05-02 13:25:00,81.46,81.46,81.11,81.31,21675.0,57.3819,57.3819,57.1353,57.2762,21675.0
2016-05-02 13:30:00,81.33,81.48,81.25,81.44,19101.0,57.2903,57.396,57.2339,57.3678,19101.0
2016-05-02 13:35:00,81.44,81.55,81.38,81.49,33663.0,57.3678,57.4453,57.3255,57.403,33663.0
2016-05-02 13:40:00,81.51,81.6,81.5,81.6,22965.0,57.4171,57.4805,57.41,57.4805,22965.0
2016-05-02 13:45:00,81.61,81.96,81.61,81.94,38822.0,57.4875,57.7341,57.4875,57.72,38822.0
2016-05-02 13:50:00,81.9,81.95,81.7,81.8,30074.0,57.6918,57.727,57.5509,57.6214,30074.0
2016-05-02 13:55:00,81.8,81.82,81.59,81.68,22771.0,57.6214,57.6355,57.4734,57.5368,22771.0
2016-05-02 14:00:00,81.7,81.82,81.63,81.73,31684.0,57.5509,57.6355,57.5016,57.5721,31684.0
2016-05-02 14:05:00,81.73,82.08,81.73,81.99,50474.0,57.5721,57.8186,57.5721,57.7552,50474.0
2016-05-02 14:10:00,81.95,82.08,81.87,82.06,26158.0,57.727,57.8186,57.6707,57.8045,26158.0
2016-05-02 14:15:00,82.07,82.14,82.0,82.1,31338.0,57.8116,57.8609,57.7623,57.8327,31338.0
2016-05-02 14:20:00,82.1,82.27,82.09,82.17,32091.0,57.8327,57.9524,57.8256,57.882,32091.0
2016-05-02 14:25:00,82.17,82.41,82.13,82.31,41552.0,57.882,58.0511,57.8538,57.9806,41552.0
2016-05-02 14:30:00,82.31,82.32,82.13,82.15,57242.0,57.9806,57.9877,57.8538,57.8679,57242.0
2016-05-02 14:35:00,82.13,82.13,81.99,82.0,31113.0,57.8538,57.8538,57.7552,57.7623,31113.0
2016-05-02 14:40:00,82.01,82.2,82.0,82.11,33697.0,57.7693,57.9031,57.7623,57.8397,33697.0
2016-05-02 14:45:00,82.12,82.19,82.09,82.18,24074.0,57.8468,57.8961,57.8256,57.889,24074.0
2016-05-02 14:50:00,82.19,82.25,82.17,82.21,23345.0,57.8961,57.9384,57.882,57.9102,23345.0
2016-05-02 14:55:00,82.2,82.33,82.19,82.29,36500.0,57.9031,57.9947,57.8961,57.9665,36500.0
2016-05-02 15:00:00,82.28,82.33,82.17,82.3,36723.0,57.9595,57.9947,57.882,57.9736,36723.0
2016-05-02 15:05:00,82.29,82.4,82.23,82.31,35283.0,57.9665,58.044,57.9243,57.9806,35283.0
2016-05-02 15:10:00,82.32,82.35,82.27,82.3,53003.0,57.9877,58.0088,57.9524,57.9736,53003.0
2016-05-02 15:15:00,82.29,82.4,82.23,82.39,37614.0,57.9665,58.044,57.9243,58.037,37614.0
2016-05-02 15:20:00,82.4,82.47,82.33,82.33,34551.0,58.044,58.0933,57.9947,57.9947,34551.0
2016-05-02 15:25:00,82.32,82.5,82.31,82.47,39296.0,57.9877,58.1145,57.9806,58.0933,39296.0
2016-05-02 15:30:00,82.47,82.48,82.21,82.21,41604.0,58.0933,58.1004,57.9102,57.9102,41604.0
2016-05-02 15:35:00,82.21,82.36,82.21,82.31,33566.0,57.9102,58.0158,57.9102,57.9806,33566.0
2016-05-02 15:40:00,82.31,82.36,82.24,82.34,57144.0,57.9806,58.0158,57.9313,58.0018,57144.0
2016-05-02 15:45:00,82.33,82.45,82.32,82.4,67544.0,57.9947,58.0792,57.9877,58.044,67544.0
2016-05-02 15:50:00,82.4,82.4,82.25,82.28,62624.0,58.044,58.044,57.9384,57.9595,62624.0
2016-05-02 15:55:00,82.28,82.35,82.17,82.2,181733.0,57.9595,58.0088,57.882,57.9031,181733.0
2016-05-03 09:30:00,80.7,80.98,80.34,80.51,67790.0,56.8465,57.0437,56.5929,56.7127,67790.0
2016-05-03 09:35:00,80.5,80.64,80.15,80.58,31188.0,56.7056,56.8042,56.4591,56.762,31188.0
2016-05-03 09:40:00,80.52,80.8,80.49,80.66,57732.0,56.7197,56.917,56.6986,56.8183,57732.0
2016-05-03 09:45:00,80.66,80.66,80.41,80.48,160903.0,56.8183,56.8183,56.6422,56.6915,160903.0
2016-05-03 09:50:00,80.37,80.39,79.96,80.03,74779.0,56.6141,56.6281,56.3252,56.3745,74779.0
2016-05-03 09:55:00,80.09,80.09,79.79,80.05,51369.0,56.4168,56.4168,56.2055,56.3886,51369.0
2016-05-03 10:00:00,80.01,80.16,79.83,79.92,42318.0,56.3605,56.4661,56.2337,56.2971,42318.0
2016-05-03 10:05:00,79.92,79.99,79.8,79.81,36441.0,56.2971,56.3464,56.2125,56.2196,36441.0
2016-05-03 10:10:00,79.8,79.84,79.45,79.51,85297.0,56.2125,56.2407,55.966,56.0083,85297.0
2016-05-03 10:15:00,79.52,80.11,79.45,79.99,64198.0,56.0153,56.4309,55.966,56.3464,64198.0
2016-05-03 10:20:00,80.03,80.03,79.74,79.78,54221.0,56.3745,56.3745,56.1703,56.1984,54221.0
2016-05-03 10:25:00,79.77,79.95,79.66,79.7,35294.0,56.1914,56.3182,56.1139,56.1421,35294.0
2016-05-03 10:30:00,79.69,79.75,79.58,79.63,51052.0,56.135,56.1773,56.0576,56.0928,51052.0
2016-05-03 10:35:00,79.62,79.87,79.52,79.87,52584.0,56.0857,56.2618,56.0153,56.2618,52584.0
2016-05-03 10:40:00,79.87,80.03,79.78,79.98,56174.0,56.2618,56.3745,56.1984,56.3393,56174.0
2016-05-03 10:45:00,79.95,80.0,79.88,79.97,40211.0,56.3182,56.3534,56.2689,56.3323,40211.0
2016-05-03 10:50:00,79.98,80.09,79.84,79.92,53196.0,56.3393,56.4168,56.2407,56.2971,53196.0
2016-05-03 10:55:00,79.91,80.13,79.9,80.01,37048.0,56.29,56.445,56.283,56.3605,37048.0
2016-05-03 11:00:00,80.0,80.25,79.99,80.2,34414.0,56.3534,56.5295,56.3464,56.4943,34414.0
2016-05-03 11:05:00,80.21,80.22,80.02,80.17,27970.0,56.5013,56.5084,56.3675,56.4732,27970.0
2016-05-03 11:10:00,80.17,80.2,80.02,80.2,40679.0,56.4732,56.4943,56.3675,56.4943,40679.0
2016-05-03 11:15:00,80.2,80.29,80.12,80.14,23411.0,56.4943,56.5577,56.4379,56.452,23411.0
2016-05-03 11:20:00,80.15,80.18,79.92,80.0,29839.0,56.4591,56.4802,56.2971,56.3534,29839.0
2016-05-03 11:25:00,79.99,80.06,79.9,80.02,32887.0,56.3464,56.3957,56.283,56.3675,32887.0
2016-05-03 11:30:00,80.03,80.22,80.01,80.17,48128.0,56.3745,56.5084,56.3605,56.4732,48128.0
2016-05-03 11:35:00,80.18,80.24,80.13,80.17,27646.0,56.4802,56.5225,56.445,56.4732,27646.0
2016-05-03 11:40:00,80.17,80.32,80.12,80.32,17964.0,56.4732,56.5788,56.4379,56.5788,17964.0
2016-05-03 11:45:00,80.31,80.31,80.14,80.14,30079.0,56.5718,56.5718,56.452,56.452,30079.0
2016-05-03 11:50:00,80.15,80.16,80.03,80.09,36313.0,56.4591,56.4661,56.3745,56.4168,36313.0
2016-05-03 11:55:00,80.08,80.19,80.06,80.19,31349.0,56.4098,56.4873,56.3957,56.4873,31349.0
2016-05-03 12:00:00,80.2,80.37,80.16,80.16,26230.0,56.4943,56.6141,56.4661,56.4661,26230.0
2016-05-03 12:05:00,80.14,80.22,79.96,80.06,52872.0,56.452,56.5084,56.3252,56.3957,52872.0
2016-05-03 12:10:00,80.08,80.08,79.88,79.95,40333.0,56.4098,56.4098,56.2689,56.3182,40333.0
2016-05-03 12:15:00,79.95,79.97,79.87,79.91,25657.0,56.3182,56.3323,56.2618,56.29,25657.0
2016-05-03 12:20:00,79.92,79.95,79.67,79.68,30684.0,56.2971,56.3182,56.121,56.128,30684.0
2016-05-03 12:25:00,79.68,79.74,79.65,79.73,20334.0,56.128,56.1703,56.1069,56.1632,20334.0
2016-05-03 12:30:00,79.74,79.91,79.73,79.79,22486.0,56.1703,56.29,56.1632,56.2055,22486.0
2016-05-03 12:35:00,79.78,79.88,79.74,79.87,25750.0,56.1984,56.2689,56.1703,56.2618,25750.0
2016-05-03 12:40:00,79.86,79.92,79.79,79.81,23426.0,56.2548,56.2971,56.2055,56.2196,23426.0
2016-05-03 12:45:00,79.81,79.81,79.73,79.78,27211.0,56.2196,56.2196,56.1632,56.1984,27211.0
2016-05-03 12:50:00,79.78,80.0,79.78,79.96,24371.0,56.1984,56.3534,56.1984,56.3252,24371.0
2016-05-03 12:55:00,79.96,80.1,79.96,80.04,26952.0,56.3252,56.4239,56.3252,56.3816,26952.0
2016-05-03 13:00:00,80.03,80.08,79.92,79.95,25994.0,56.3745,56.4098,56.2971,56.3182,25994.0
2016-05-03 13:05:00,79.93,80.05,79.88,80.0,26352.0,56.3041,56.3886,56.2689,56.3534,26352.0
2016-05-03 13:10:00,80.01,80.03,79.92,79.98,43563.0,56.3605,56.3745,56.2971,56.3393,43563.0
2016-05-03 13:15:00,79.97,79.99,79.93,79.98,22754.0,56.3323,56.3464,56.3041,56.3393,22754.0
2016-05-03 13:20:00,79.97,79.97,79.84,79.86,32962.0,56.3323,56.3323,56.2407,56.2548,32962.0
2016-05-03 13:25:00,79.87,80.0,79.86,79.97,32222.0,56.2618,56.3534,56.2548,56.3323,32222.0
2016-05-03 13:30:00,79.98,80.03,79.84,79.92,41289.0,56.3393,56.3745,56.2407,56.2971,41289.0
2016-05-03 13:35:00,79.93,80.01,79.9,79.98,26650.0,56.3041,56.3605,56.283,56.3393,26650.0
2016-05-03 13:40:00,79.97,80.06,79.89,79.9,23775.0,56.3323,56.3957,56.2759,56.283,23775.0
2016-05-03 13:45:00,79.91,79.92,79.86,79.89,31007.0,56.29,56.2971,56.2548,56.2759,31007.0
2016-05-03 13:50:00,79.9,79.98,79.85,79.86,21313.0,56.283,56.3393,56.2478,56.2548,21313.0
2016-05-03 13:55:00,79.86,79.87,79.7,79.71,20358.0,56.2548,56.2618,56.1421,56.1491,20358.0
2016-05-03 14:00:00,79.72,79.74,79.65,79.69,40006.0,56.1562,56.1703,56.1069,56.135,40006.0
2016-05-03 14:05:00,79.7,79.75,79.65,79.74,32160.0,56.1421,56.1773,56.1069,56.1703,32160.0
2016-05-03 14:10:00,79.74,79.79,79.59,79.61,28129.0,56.1703,56.2055,56.0646,56.0787,28129.0
2016-05-03 14:15:00,79.62,79.67,79.58,79.64,25520.0,56.0857,56.121,56.0576,56.0998,25520.0
2016-05-03 14:20:00,79.65,79.68,79.6,79.67,30302.0,56.1069,56.128,56.0716,56.121,30302.0
2016-05-03 14:25:00,79.67,79.8,79.65,79.76,30826.0,56.121,56.2125,56.1069,56.1844,30826.0
2016-05-03 14:30:00,79.77,79.84,79.72,79.72,28455.0,56.1914,56.2407,56.1562,56.1562,28455.0
2016-05-03 14:35:00,79.73,79.78,79.62,79.63,28341.0,56.1632,56.1984,56.0857,56.0928,28341.0
2016-05-03 14:40:00,79.62,79.64,79.5,79.54,50651.0,56.0857,56.0998,56.0012,56.0294,50651.0
2016-05-03 14:45:00,79.54,79.61,79.49,79.5,45337.0,56.0294,56.0787,55.9942,56.0012,45337.0
2016-05-03 14:50:00,79.51,79.55,79.5,79.51,29526.0,56.0083,56.0364,56.0012,56.0083,29526.0
2016-05-03 14:55:00,79.52,79.53,79.46,79.46,40673.0,56.0153,56.0223,55.973,55.973,40673.0
2016-05-03 15:00:00,79.47,79.58,79.46,79.55,36436.0,55.9801,56.0576,55.973,56.0364,36436.0
2016-05-03 15:05:00,79.56,79.71,79.56,79.67,39776.0,56.0435,56.1491,56.0435,56.121,39776.0
2016-05-03 15:10:00,79.66,79.67,79.53,79.61,33381.0,56.1139,56.121,56.0223,56.0787,33381.0
2016-05-03 15:15:00,79.62,79.64,79.61,79.64,32243.0,56.0857,56.0998,56.0787,56.0998,32243.0
2016-05-03 15:20:00,79.64,79.74,79.62,79.68,77227.0,56.0998,56.1703,56.0857,56.128,77227.0
2016-05-03 15:25:00,79.67,79.81,79.65,79.74,46551.0,56.121,56.2196,56.1069,56.1703,46551.0
2016-05-03 15:30:00,79.73,79.77,79.57,79.64,48781.0,56.1632,56.1914,56.0505,56.0998,48781.0
2016-05-03 15:35:00,79.63,79.79,79.6,79.73,52742.0,56.0928,56.2055,56.0716,56.1632,52742.0
2016-05-03 15:40:00,79.75,79.85,79.68,79.84,78155.0,56.1773,56.2478,56.128,56.2407,78155.0
2016-05-03 15:45:00,79.85,79.97,79.79,79.95,90264.0,56.2478,56.3323,56.2055,56.3182,90264.0
2016-05-03 15:50:00,79.94,80.05,79.94,80.02,97468.0,56.3112,56.3886,56.3112,56.3675,97468.0
2016-05-03 15:55:00,80.02,80.04,79.92,80.02,239211.0,56.3675,56.3816,56.2971,56.3675,239211.0
2016-05-04 09:30:00,79.9,80.39,79.75,80.0,42980.0,56.283,56.6281,56.1773,56.3534,42980.0
2016-05-04 09:35:00,80.0,80.3,79.63,79.82,38318.0,56.3534,56.5647,56.0928,56.2266,38318.0
2016-05-04 09:40:00,79.82,79.99,79.56,79.66,28792.0,56.2266,56.3464,56.0435,56.1139,28792.0
2016-05-04 09:45:00,79.67,79.97,79.66,79.87,22893.0,56.121,56.3323,56.1139,56.2618,22893.0
2016-05-04 09:50:00,79.93,80.24,79.82,79.94,33842.0,56.3041,56.5225,56.2266,56.3112,33842.0
2016-05-04 09:55:00,79.94,80.18,79.93,80.1,42530.0,56.3112,56.4802,56.3041,56.4239,42530.0
2016-05-04 10:00:00,80.1,80.16,79.93,80.01,30639.0,56.4239,56.4661,56.3041,56.3605,30639.0
2016-05-04 10:05:00,80.0,80.03,79.79,79.82,29829.0,56.3534,56.3745,56.2055,56.2266,29829.0
2016-05-04 10:10:00,79.83,80.09,79.8,79.87,36017.0,56.2337,56.4168,56.2125,56.2618,36017.0
2016-05-04 10:15:00,79.9,79.94,79.79,79.87,24741.0,56.283,56.3112,56.2055,56.2618,24741.0
2016-05-04 10:20:00,79.89,79.99,79.73,79.75,42606.0,56.2759,56.3464,56.1632,56.1773,42606.0
2016-05-04 10:25:00,79.77,79.86,79.7,79.84,39227.0,56.1914,56.2548,56.1421,56.2407,39227.0
2016-05-04 10:30:00,79.84,79.85,79.2,79.2,75116.0,56.2407,56.2478,55.7899,55.7899,75116.0
2016-05-04 10:35:00,79.22,79.4,79.04,79.4,51309.0,55.804,55.9308,55.6772,55.9308,51309.0
2016-05-04 10:40:00,79.36,79.42,79.06,79.1,30641.0,55.9026,55.9449,55.6913,55.7194,30641.0
2016-05-04 10:45:00,79.11,79.14,78.87,78.95,46364.0,55.7265,55.7476,55.5574,55.6138,46364.0
2016-05-04 10:50:00,78.92,79.01,78.82,78.98,29102.0,55.5926,55.656,55.5222,55.6349,29102.0
2016-05-04 10:55:00,78.98,79.16,78.97,79.05,25287.0,55.6349,55.7617,55.6279,55.6842,25287.0
2016-05-04 11:00:00,79.05,79.3,78.92,79.26,55437.0,55.6842,55.8603,55.5926,55.8321,55437.0
2016-05-04 11:05:00,79.26,79.3,79.12,79.13,22362.0,55.8321,55.8603,55.7335,55.7406,22362.0
2016-05-04 11:10:00,79.14,79.18,78.75,78.75,25704.0,55.7476,55.7758,55.4729,55.4729,25704.0
2016-05-04 11:15:00,78.75,78.76,78.49,78.54,38106.0,55.4729,55.4799,55.2897,55.325,38106.0
2016-05-04 11:20:00,78.54,78.71,78.49,78.71,20265.0,55.325,55.4447,55.2897,55.4447,20265.0
2016-05-04 11:25:00,78.68,78.75,78.57,78.7,21540.0,55.4236,55.4729,55.3461,55.4377,21540.0
2016-05-04 11:30:00,78.71,78.84,78.64,78.84,22966.0,55.4447,55.5363,55.3954,55.5363,22966.0
2016-05-04 11:35:00,78.88,78.89,78.69,78.87,40682.0,55.5645,55.5715,55.4306,55.5574,40682.0
2016-05-04 11:40:00,78.85,78.9,78.72,78.76,24708.0,55.5433,55.5786,55.4518,55.4799,24708.0
2016-05-04 11:45:00,78.76,79.16,78.73,79.12,30579.0,55.4799,55.7617,55.4588,55.7335,30579.0
2016-05-04 11:50:00,79.13,79.15,78.92,78.98,24998.0,55.7406,55.7547,55.5926,55.6349,24998.0
2016-05-04 11:55:00,78.96,78.96,78.8,78.82,18880.0,55.6208,55.6208,55.5081,55.5222,18880.0
2016-05-04 12:00:00,78.8,79.04,78.8,79.03,18643.0,55.5081,55.6772,55.5081,55.6701,18643.0
2016-05-04 12:05:00,79.04,79.12,78.97,79.0,11140.0,55.6772,55.7335,55.6279,55.649,11140.0
2016-05-04 12:10:00,78.97,79.07,78.91,79.04,8709.0,55.6279,55.6983,55.5856,55.6772,8709.0
2016-05-04 12:15:00,79.04,79.04,78.93,78.95,15941.0,55.6772,55.6772,55.5997,55.6138,15941.0
2016-05-04 12:20:00,78.95,79.12,78.95,79.11,18419.0,55.6138,55.7335,55.6138,55.7265,18419.0
2016-05-04 12:25:00,79.09,79.09,78.87,78.89,30702.0,55.7124,55.7124,55.5574,55.5715,30702.0
2016-05-04 12:30:00,78.89,79.22,78.88,79.2,14504.0,55.5715,55.804,55.5645,55.7899,14504.0
2016-05-04 12:35:00,79.23,79.31,79.09,79.1,26129.0,55.811,55.8674,55.7124,55.7194,26129.0
2016-05-04 12:40:00,79.11,79.17,79.07,79.11,7905.0,55.7265,55.7688,55.6983,55.7265,7905.0
2016-05-04 12:45:00,79.12,79.14,79.02,79.02,24043.0,55.7335,55.7476,55.6631,55.6631,24043.0
2016-05-04 12:50:00,79.0,79.02,78.91,78.95,8805.0,55.649,55.6631,55.5856,55.6138,8805.0
2016-05-04 12:55:00,78.93,78.96,78.8,78.83,9845.0,55.5997,55.6208,55.5081,55.5292,9845.0
2016-05-04 13:00:00,78.81,78.83,78.72,78.77,14302.0,55.5152,55.5292,55.4518,55.487,14302.0
2016-05-04 13:05:00,78.77,78.77,78.68,78.7,12159.0,55.487,55.487,55.4236,55.4377,12159.0
2016-05-04 13:10:00,78.72,78.75,78.69,78.75,14741.0,55.4518,55.4729,55.4306,55.4729,14741.0
2016-05-04 13:15:00,78.77,78.95,78.73,78.95,22785.0,55.487,55.6138,55.4588,55.6138,22785.0
2016-05-04 13:20:00,78.96,78.96,78.8,78.88,18130.0,55.6208,55.6208,55.5081,55.5645,18130.0
2016-05-04 13:25:00,78.86,78.86,78.76,78.82,11007.0,55.5504,55.5504,55.4799,55.5222,11007.0
2016-05-04 13:30:00,78.83,78.94,78.79,78.88,26470.0,55.5292,55.6067,55.5011,55.5645,26470.0
2016-05-04 13:35:00,78.9,78.97,78.81,78.85,17457.0,55.5786,55.6279,55.5152,55.5433,17457.0
2016-05-04 13:40:00,78.85,78.86,78.75,78.77,20466.0,55.5433,55.5504,55.4729,55.487,20466.0
2016-05-04 13:45:00,78.75,78.77,78.66,78.74,17816.0,55.4729,55.487,55.4095,55.4659,17816.0
2016-05-04 13:50:00,78.76,78.8,78.7,78.72,11118.0,55.4799,55.5081,55.4377,55.4518,11118.0
2016-05-04 13:55:00,78.7,78.75,78.69,78.75,21485.0,55.4377,55.4729,55.4306,55.4729,21485.0
2016-05-04 14:00:00,78.74,78.75,78.68,78.72,16747.0,55.4659,55.4729,55.4236,55.4518,16747.0
2016-05-04 14:05:00,78.72,78.78,78.68,78.76,24620.0,55.4518,55.494,55.4236,55.4799,24620.0
2016-05-04 14:10:00,78.77,78.77,78.72,78.77,14045.0,55.487,55.487,55.4518,55.487,14045.0
2016-05-04 14:15:00,78.78,78.93,78.77,78.91,26273.0,55.494,55.5997,55.487,55.5856,26273.0
2016-05-04 14:20:00,78.93,79.1,78.84,79.1,19642.0,55.5997,55.7194,55.5363,55.7194,19642.0
2016-05-04 14:25:00,79.08,79.23,79.08,79.21,17594.0,55.7054,55.811,55.7054,55.7969,17594.0
2016-05-04 14:30:00,79.19,79.23,79.13,79.22,11821.0,55.7828,55.811,55.7406,55.804,11821.0
2016-05-04 14:35:00,79.22,79.34,79.21,79.31,23377.0,55.804,55.8885,55.7969,55.8674,23377.0
2016-05-04 14:40:00,79.33,79.33,79.23,79.25,22217.0,55.8815,55.8815,55.811,55.8251,22217.0
2016-05-04 14:45:00,79.25,79.31,79.23,79.25,14788.0,55.8251,55.8674,55.811,55.8251,14788.0
2016-05-04 14:50:00,79.23,79.33,79.21,79.29,17006.0,55.811,55.8815,55.7969,55.8533,17006.0
2016-05-04 14:55:00,79.3,79.3,79.18,79.24,14082.0,55.8603,55.8603,55.7758,55.8181,14082.0
2016-05-04 15:00:00,79.24,79.24,79.09,79.11,17814.0,55.8181,55.8181,55.7124,55.7265,17814.0
2016-05-04 15:05:00,79.13,79.14,79.0,79.07,23150.0,55.7406,55.7476,55.649,55.6983,23150.0
2016-05-04 15:10:00,79.08,79.18,79.05,79.18,15168.0,55.7054,55.7758,55.6842,55.7758,15168.0
2016-05-04 15:15:00,79.19,79.25,79.12,79.23,20800.0,55.7828,55.8251,55.7335,55.811,20800.0
2016-05-04 15:20:00,79.23,79.32,79.2,79.26,21876.0,55.811,55.8744,55.7899,55.8321,21876.0
2016-05-04 15:25:00,79.26,79.28,79.16,79.16,21002.0,55.8321,55.8462,55.7617,55.7617,21002.0
2016-05-04 15:30:00,79.14,79.2,79.1,79.18,30954.0,55.7476,55.7899,55.7194,55.7758,30954.0
2016-05-04 15:35:00,79.19,79.28,79.19,79.25,41810.0,55.7828,55.8462,55.7828,55.8251,41810.0
2016-05-04 15:40:00,79.25,79.41,79.21,79.28,73045.0,55.8251,55.9378,55.7969,55.8462,73045.0
2016-05-04 15:45:00,79.3,79.32,79.27,79.31,80399.0,55.8603,55.8744,55.8392,55.8674,80399.0
2016-05-04 15:50:00,79.31,79.32,79.21,79.23,81442.0,55.8674,55.8744,55.7969,55.811,81442.0
2016-05-04 15:55:00,79.23,79.33,79.22,79.32,158503.0,55.811,55.8815,55.804,55.8744,158503.0
2016-05-05 09:30:00,80.02,80.54,80.0,80.35,48032.0,56.3675,56.7338,56.3534,56.6,48032.0
2016-05-05 09:35:00,80.27,80.35,79.83,80.05,37684.0,56.5436,56.6,56.2337,56.3886,37684.0
2016-05-05 09:40:00,80.05,80.12,79.65,79.95,28458.0,56.3886,56.4379,56.1069,56.3182,28458.0
2016-05-05 09:45:00,79.99,80.52,79.89,80.47,36660.0,56.3464,56.7197,56.2759,56.6845,36660.0
2016-05-05 09:50:00,80.44,80.82,80.44,80.53,53934.0,56.6634,56.931,56.6634,56.7268,53934.0
2016-05-05 09:55:00,80.48,80.65,80.18,80.24,25786.0,56.6915,56.8113,56.4802,56.5225,25786.0
2016-05-05 10:00:00,80.24,80.5,80.03,80.5,37515.0,56.5225,56.7056,56.3745,56.7056,37515.0
2016-05-05 10:05:00,80.5,80.68,80.45,80.61,44208.0,56.7056,56.8324,56.6704,56.7831,44208.0
2016-05-05 10:10:00,80.61,80.77,80.53,80.56,67715.0,56.7831,56.8958,56.7268,56.7479,67715.0
2016-05-05 10:15:00,80.57,80.57,80.2,80.38,29632.0,56.7549,56.7549,56.4943,56.6211,29632.0
2016-05-05 10:20:00,80.35,80.35,80.08,80.09,31287.0,56.6,56.6,56.4098,56.4168,31287.0
2016-05-05 10:25:00,80.09,80.11,79.73,79.74,48631.0,56.4168,56.4309,56.1632,56.1703,48631.0
2016-05-05 10:30:00,79.73,80.08,79.7,80.04,42641.0,56.1632,56.4098,56.1421,56.3816,42641.0
2016-05-05 10:35:00,80.04,80.08,79.87,79.89,33910.0,56.3816,56.4098,56.2618,56.2759,33910.0
2016-05-05 10:40:00,79.89,79.89,79.7,79.74,32243.0,56.2759,56.2759,56.1421,56.1703,32243.0
2016-05-05 10:45:00,79.74,79.78,79.66,79.75,33116.0,56.1703,56.1984,56.1139,56.1773,33116.0
2016-05-05 10:50:00,79.77,79.8,79.67,79.73,19964.0,56.1914,56.2125,56.121,56.1632,19964.0
2016-05-05 10:55:00,79.73,79.81,79.62,79.72,18948.0,56.1632,56.2196,56.0857,56.1562,18948.0
2016-05-05 11:00:00,79.75,79.8,79.6,79.69,24757.0,56.1773,56.2125,56.0716,56.135,24757.0
2016-05-05 11:05:00,79.7,79.72,79.55,79.56,17719.0,56.1421,56.1562,56.0364,56.0435,17719.0
2016-05-05 11:10:00,79.57,79.61,79.5,79.58,10752.0,56.0505,56.0787,56.0012,56.0576,10752.0
2016-05-05 11:15:00,79.57,79.77,79.57,79.69,14790.0,56.0505,56.1914,56.0505,56.135,14790.0
2016-05-05 11:20:00,79.68,79.69,79.42,79.49,12903.0,56.128,56.135,55.9449,55.9942,12903.0
2016-05-05 11:25:00,79.54,79.59,79.47,79.5,26255.0,56.0294,56.0646,55.9801,56.0012,26255.0
2016-05-05 11:30:00,79.49,79.61,79.43,79.46,23746.0,55.9942,56.0787,55.9519,55.973,23746.0
2016-05-05 11:35:00,79.49,79.56,79.46,79.53,21016.0,55.9942,56.0435,55.973,56.0223,21016.0
2016-05-05 11:40:00,79.56,79.56,79.45,79.48,16347.0,56.0435,56.0435,55.966,55.9871,16347.0
2016-05-05 11:45:00,79.47,79.57,79.39,79.4,15636.0,55.9801,56.0505,55.9237,55.9308,15636.0
2016-05-05 11:50:00,79.4,79.45,79.36,79.36,12503.0,55.9308,55.966,55.9026,55.9026,12503.0
2016-05-05 11:55:00,79.36,79.39,79.26,79.34,30962.0,55.9026,55.9237,55.8321,55.8885,30962.0
2016-05-05 12:00:00,79.33,79.36,79.29,79.3,25510.0,55.8815,55.9026,55.8533,55.8603,25510.0
2016-05-05 12:05:00,79.3,79.39,79.3,79.3,15975.0,55.8603,55.9237,55.8603,55.8603,15975.0
2016-05-05 12:10:00,79.32,79.37,79.28,79.3,17542.0,55.8744,55.9096,55.8462,55.8603,17542.0
2016-05-05 12:15:00,79.29,79.31,79.15,79.15,22507.0,55.8533,55.8674,55.7547,55.7547,22507.0
2016-05-05 12:20:00,79.15,79.16,78.92,79.0,46147.0,55.7547,55.7617,55.5926,55.649,46147.0
2016-05-05 12:25:00,79.02,79.03,78.92,78.94,14336.0,55.6631,55.6701,55.5926,55.6067,14336.0
2016-05-05 12:30:00,78.94,79.02,78.92,79.0,14610.0,55.6067,55.6631,55.5926,55.649,14610.0
2016-05-05 12:35:00,78.99,79.02,78.94,78.96,20703.0,55.642,55.6631,55.6067,55.6208,20703.0
2016-05-05 12:40:00,78.96,78.98,78.89,78.95,32020.0,55.6208,55.6349,55.5715,55.6138,32020.0
2016-05-05 12:45:00,78.94,79.04,78.88,79.01,20793.0,55.6067,55.6772,55.5645,55.656,20793.0
2016-05-05 12:50:00,79.01,79.06,78.96,78.97,35835.0,55.656,55.6913,55.6208,55.6279,35835.0
2016-05-05 12:55:00,78.96,79.03,78.94,78.94,22870.0,55.6208,55.6701,55.6067,55.6067,22870.0
2016-05-05 13:00:00,78.93,78.97,78.87,78.95,18515.0,55.5997,55.6279,55.5574,55.6138,18515.0
2016-05-05 13:05:00,78.95,78.95,78.79,78.79,12092.0,55.6138,55.6138,55.5011,55.5011,12092.0
2016-05-05 13:10:00,78.79,78.81,78.74,78.76,18979.0,55.5011,55.5152,55.4659,55.4799,18979.0
2016-05-05 13:15:00,78.75,78.77,78.65,78.66,18418.0,55.4729,55.487,55.4025,55.4095,18418.0
2016-05-05 13:20:00,78.67,78.71,78.53,78.54,15600.0,55.4165,55.4447,55.3179,55.325,15600.0
2016-05-05 13:25:00,78.54,78.57,78.44,78.45,35402.0,55.325,55.3461,55.2545,55.2616,35402.0
2016-05-05 13:30:00,78.45,78.71,78.44,78.7,11970.0,55.2616,55.4447,55.2545,55.4377,11970.0
2016-05-05 13:35:00,78.68,78.71,78.61,78.68,12305.0,55.4236,55.4447,55.3743,55.4236,12305.0
2016-05-05 13:40:00,78.72,78.9,78.68,78.86,22079.0,55.4518,55.5786,55.4236,55.5504,22079.0
2016-05-05 13:45:00,78.88,78.9,78.77,78.79,15141.0,55.5645,55.5786,55.487,55.5011,15141.0
2016-05-05 13:50:00,78.8,78.84,78.72,78.74,18863.0,55.5081,55.5363,55.4518,55.4659,18863.0
2016-05-05 13:55:00,78.73,78.77,78.68,78.74,13687.0,55.4588,55.487,55.4236,55.4659,13687.0
2016-05-05 14:00:00,78.74,78.77,78.65,78.76,16550.0,55.4659,55.487,55.4025,55.4799,16550.0
2016-05-05 14:05:00,78.76,78.99,78.76,78.98,27597.0,55.4799,55.642,55.4799,55.6349,27597.0
2016-05-05 14:10:00,78.98,79.03,78.9,78.96,31485.0,55.6349,55.6701,55.5786,55.6208,31485.0
2016-05-05 14:15:00,78.96,78.97,78.77,78.78,19713.0,55.6208,55.6279,55.487,55.494,19713.0
2016-05-05 14:20:00,78.8,79.05,78.79,79.02,23665.0,55.5081,55.6842,55.5011,55.6631,23665.0
2016-05-05 14:25:00,79.04,79.04,78.95,78.98,15124.0,55.6772,55.6772,55.6138,55.6349,15124.0
2016-05-05 14:30:00,78.99,78.99,78.91,78.98,29560.0,55.642,55.642,55.5856,55.6349,29560.0
2016-05-05 14:35:00,78.98,79.03,78.96,79.0,22913.0,55.6349,55.6701,55.6208,55.649,22913.0
2016-05-05 14:40:00,79.0,79.09,78.99,79.08,14254.0,55.649,55.7124,55.642,55.7054,14254.0
2016-05-05 14:45:00,79.09,79.14,79.01,79.01,15322.0,55.7124,55.7476,55.656,55.656,15322.0
2016-05-05 14:50:00,79.01,79.03,78.91,78.95,20151.0,55.656,55.6701,55.5856,55.6138,20151.0
2016-05-05 14:55:00,78.93,78.99,78.84,78.84,38324.0,55.5997,55.642,55.5363,55.5363,38324.0
2016-05-05 15:00:00,78.86,78.86,78.74,78.75,17177.0,55.5504,55.5504,55.4659,55.4729,17177.0
2016-05-05 15:05:00,78.76,78.83,78.75,78.82,16244.0,55.4799,55.5292,55.4729,55.5222,16244.0
2016-05-05 15:10:00,78.82,78.91,78.81,78.89,16303.0,55.5222,55.5856,55.5152,55.5715,16303.0
2016-05-05 15:15:00,78.91,78.94,78.86,78.93,38784.0,55.5856,55.6067,55.5504,55.5997,38784.0
2016-05-05 15:20:00,78.92,78.97,78.89,78.97,19497.0,55.5926,55.6279,55.5715,55.6279,19497.0
2016-05-05 15:25:00,78.98,79.1,78.98,79.09,74263.0,55.6349,55.7194,55.6349,55.7124,74263.0
2016-05-05 15:30:00,79.09,79.09,78.88,78.9,44630.0,55.7124,55.7124,55.5645,55.5786,44630.0
2016-05-05 15:35:00,78.9,78.95,78.82,78.87,34230.0,55.5786,55.6138,55.5222,55.5574,34230.0
2016-05-05 15:40:00,78.87,79.02,78.87,78.98,43717.0,55.5574,55.6631,55.5574,55.6349,43717.0
2016-05-05 15:45:00,78.98,79.07,78.96,78.98,54961.0,55.6349,55.6983,55.6208,55.6349,54961.0
2016-05-05 15:50:00,78.99,79.04,78.93,78.93,40500.0,55.642,55.6772,55.5997,55.5997,40500.0
2016-05-05 15:55:00,78.94,79.08,78.9,79.07,108134.0,55.6067,55.7054,55.5786,55.6983,108134.0
2016-05-06 09:30:00,78.71,79.19,78.71,78.94,49221.0,55.4447,55.7828,55.4447,55.6067,49221.0
2016-05-06 09:35:00,78.91,79.61,78.65,79.32,33323.0,55.5856,56.0787,55.4025,55.8744,33323.0
2016-05-06 09:40:00,79.27,79.82,79.27,79.73,36722.0,55.8392,56.2266,55.8392,56.1632,36722.0
2016-05-06 09:45:00,79.69,79.94,79.66,79.78,23000.0,56.135,56.3112,56.1139,56.1984,23000.0
2016-05-06 09:50:00,79.77,79.99,79.77,79.94,30529.0,56.1914,56.3464,56.1914,56.3112,30529.0
2016-05-06 09:55:00,79.93,80.18,79.52,79.52,22621.0,56.3041,56.4802,56.0153,56.0153,22621.0
2016-05-06 10:00:00,79.54,79.65,79.42,79.59,75593.0,56.0294,56.1069,55.9449,56.0646,75593.0
2016-05-06 10:05:00,79.64,79.82,79.52,79.66,71443.0,56.0998,56.2266,56.0153,56.1139,71443.0
2016-05-06 10:10:00,79.66,79.66,79.2,79.2,63393.0,56.1139,56.1139,55.7899,55.7899,63393.0
2016-05-06 10:15:00,79.18,79.38,79.06,79.32,35101.0,55.7758,55.9167,55.6913,55.8744,35101.0
2016-05-06 10:20:00,79.33,79.48,79.02,79.02,43171.0,55.8815,55.9871,55.6631,55.6631,43171.0
2016-05-06 10:25:00,79.02,79.14,78.9,78.92,41630.0,55.6631,55.7476,55.5786,55.5926,41630.0
2016-05-06 10:30:00,78.9,79.21,78.86,79.04,33708.0,55.5786,55.7969,55.5504,55.6772,33708.0
2016-05-06 10:35:00,79.05,79.08,78.58,78.7,38296.0,55.6842,55.7054,55.3531,55.4377,38296.0
2016-05-06 10:40:00,78.69,78.76,78.58,78.71,45437.0,55.4306,55.4799,55.3531,55.4447,45437.0
2016-05-06 10:45:00,78.66,78.87,78.62,78.73,34305.0,55.4095,55.5574,55.3813,55.4588,34305.0
2016-05-06 10:50:00,78.73,78.76,78.4,78.46,44746.0,55.4588,55.4799,55.2263,55.2686,44746.0
2016-05-06 10:55:00,78.47,78.49,78.33,78.45,84065.0,55.2757,55.2897,55.177,55.2616,84065.0
2016-05-06 11:00:00,78.45,78.59,78.4,78.48,68726.0,55.2616,55.3602,55.2263,55.2827,68726.0
2016-05-06 11:05:00,78.48,78.6,78.42,78.46,45932.0,55.2827,55.3672,55.2404,55.2686,45932.0
2016-05-06 11:10:00,78.49,78.59,78.39,78.44,36785.0,55.2897,55.3602,55.2193,55.2545,36785.0
2016-05-06 11:15:00,78.44,78.65,78.43,78.63,54031.0,55.2545,55.4025,55.2475,55.3884,54031.0
2016-05-06 11:20:00,78.64,78.76,78.54,78.74,64196.0,55.3954,55.4799,55.325,55.4659,64196.0
2016-05-06 11:25:00,78.75,79.08,78.73,78.97,71162.0,55.4729,55.7054,55.4588,55.6279,71162.0
2016-05-06 11:30:00,78.96,78.96,78.82,78.89,72481.0,55.6208,55.6208,55.5222,55.5715,72481.0
2016-05-06 11:35:00,78.93,78.93,78.78,78.89,98246.0,55.5997,55.5997,55.494,55.5715,98246.0
2016-05-06 11:40:00,78.88,79.04,78.87,78.99,27450.0,55.5645,55.6772,55.5574,55.642,27450.0
2016-05-06 11:45:00,78.98,79.0,78.71,78.71,29068.0,55.6349,55.649,55.4447,55.4447,29068.0
2016-05-06 11:50:00,78.7,78.81,78.67,78.72,25074.0,55.4377,55.5152,55.4165,55.4518,25074.0
2016-05-06 11:55:00,78.75,78.81,78.58,78.61,37841.0,55.4729,55.5152,55.3531,55.3743,37841.0
2016-05-06 12:00:00,78.6,78.68,78.55,78.62,15519.0,55.3672,55.4236,55.332,55.3813,15519.0
2016-05-06 12:05:00,78.62,78.84,78.58,78.83,26828.0,55.3813,55.5363,55.3531,55.5292,26828.0
2016-05-06 12:10:00,78.84,78.86,78.77,78.8,19622.0,55.5363,55.5504,55.487,55.5081,19622.0
2016-05-06 12:15:00,78.8,78.8,78.64,78.66,28326.0,55.5081,55.5081,55.3954,55.4095,28326.0
2016-05-06 12:20:00,78.68,78.76,78.61,78.69,19609.0,55.4236,55.4799,55.3743,55.4306,19609.0
2016-05-06 12:25:00,78.68,78.69,78.49,78.52,24983.0,55.4236,55.4306,55.2897,55.3109,24983.0
2016-05-06 12:30:00,78.5,78.52,78.39,78.42,20973.0,55.2968,55.3109,55.2193,55.2404,20973.0
2016-05-06 12:35:00,78.41,78.73,78.4,78.68,28505.0,55.2334,55.4588,55.2263,55.4236,28505.0
2016-05-06 12:40:00,78.65,78.74,78.63,78.64,18017.0,55.4025,55.4659,55.3884,55.3954,18017.0
2016-05-06 12:45:00,78.62,78.63,78.5,78.51,23133.0,55.3813,55.3884,55.2968,55.3038,23133.0
2016-05-06 12:50:00,78.51,78.51,78.42,78.44,19705.0,55.3038,55.3038,55.2404,55.2545,19705.0
2016-05-06 12:55:00,78.43,78.62,78.4,78.53,26508.0,55.2475,55.3813,55.2263,55.3179,26508.0
2016-05-06 13:00:00,78.56,78.58,78.45,78.47,18598.0,55.3391,55.3531,55.2616,55.2757,18598.0
2016-05-06 13:05:00,78.48,78.61,78.45,78.58,23384.0,55.2827,55.3743,55.2616,55.3531,23384.0
2016-05-06 13:10:00,78.59,78.75,78.58,78.65,21337.0,55.3602,55.4729,55.3531,55.4025,21337.0
2016-05-06 13:15:00,78.65,78.67,78.58,78.58,16164.0,55.4025,55.4165,55.3531,55.3531,16164.0
2016-05-06 13:20:00,78.58,78.62,78.48,78.5,20406.0,55.3531,55.3813,55.2827,55.2968,20406.0
2016-05-06 13:25:00,78.49,78.66,78.47,78.55,16012.0,55.2897,55.4095,55.2757,55.332,16012.0
2016-05-06 13:30:00,78.56,78.61,78.5,78.56,21522.0,55.3391,55.3743,55.2968,55.3391,21522.0
2016-05-06 13:35:00,78.55,78.6,78.44,78.49,24410.0,55.332,55.3672,55.2545,55.2897,24410.0
2016-05-06 13:40:00,78.49,78.5,78.32,78.34,24948.0,55.2897,55.2968,55.17,55.1841,24948.0
2016-05-06 13:45:00,78.34,78.42,78.34,78.39,29942.0,55.1841,55.2404,55.1841,55.2193,29942.0
2016-05-06 13:50:00,78.39,78.47,78.38,78.47,25259.0,55.2193,55.2757,55.2123,55.2757,25259.0
2016-05-06 13:55:00,78.45,78.61,78.39,78.61,24942.0,55.2616,55.3743,55.2193,55.3743,24942.0
2016-05-06 14:00:00,78.6,78.68,78.47,78.67,25849.0,55.3672,55.4236,55.2757,55.4165,25849.0
2016-05-06 14:05:00,78.65,78.71,78.6,78.68,30375.0,55.4025,55.4447,55.3672,55.4236,30375.0
2016-05-06 14:10:00,78.67,78.69,78.55,78.62,18431.0,55.4165,55.4306,55.332,55.3813,18431.0
2016-05-06 14:15:00,78.61,78.72,78.61,78.66,25272.0,55.3743,55.4518,55.3743,55.4095,25272.0
2016-05-06 14:20:00,78.65,78.73,78.55,78.55,22477.0,55.4025,55.4588,55.332,55.332,22477.0
2016-05-06 14:25:00,78.55,78.63,78.51,78.52,22505.0,55.332,55.3884,55.3038,55.3109,22505.0
2016-05-06 14:30:00,78.53,78.55,78.43,78.51,18101.0,55.3179,55.332,55.2475,55.3038,18101.0
2016-05-06 14:35:00,78.5,78.58,78.43,78.58,22187.0,55.2968,55.3531,55.2475,55.3531,22187.0
2016-05-06 14:40:00,78.56,78.57,78.46,78.49,33622.0,55.3391,55.3461,55.2686,55.2897,33622.0
2016-05-06 14:45:00,78.5,78.56,78.47,78.5,21658.0,55.2968,55.3391,55.2757,55.2968,21658.0
2016-05-06 14:50:00,78.5,78.57,78.47,78.56,29363.0,55.2968,55.3461,55.2757,55.3391,29363.0
2016-05-06 14:55:00,78.56,78.57,78.41,78.41,16993.0,55.3391,55.3461,55.2334,55.2334,16993.0
2016-05-06 15:00:00,78.42,78.62,78.42,78.59,35959.0,55.2404,55.3813,55.2404,55.3602,35959.0
2016-05-06 15:05:00,78.58,78.6,78.46,78.5,26893.0,55.3531,55.3672,55.2686,55.2968,26893.0
2016-05-06 15:10:00,78.51,78.52,78.45,78.52,27607.0,55.3038,55.3109,55.2616,55.3109,27607.0
2016-05-06 15:15:00,78.52,78.6,78.46,78.53,46594.0,55.3109,55.3672,55.2686,55.3179,46594.0
2016-05-06 15:20:00,78.51,78.53,78.46,78.51,33271.0,55.3038,55.3179,55.2686,55.3038,33271.0
2016-05-06 15:25:00,78.52,78.55,78.41,78.44,46341.0,55.3109,55.332,55.2334,55.2545,46341.0
2016-05-06 15:30:00,78.44,78.45,78.36,78.4,54105.0,55.2545,55.2616,55.1982,55.2263,54105.0
2016-05-06 15:35:00,78.4,78.47,78.35,78.4,85147.0,55.2263,55.2757,55.1911,55.2263,85147.0
2016-05-06 15:40:00,78.4,78.45,78.32,78.38,96797.0,55.2263,55.2616,55.17,55.2123,96797.0
2016-05-06 15:45:00,78.39,78.45,78.32,78.33,63868.0,55.2193,55.2616,55.17,55.177,63868.0
2016-05-06 15:50:00,78.33,78.38,78.27,78.35,75961.0,55.177,55.2123,55.1348,55.1911,75961.0
2016-05-06 15:55:00,78.35,78.52,78.34,78.51,116127.0,55.1911,55.3109,55.1841,55.3038,116127.0
2016-05-09 09:30:00,78.5,78.53,78.11,78.21,42963.0,55.2968,55.3179,55.0221,55.0925,42963.0
2016-05-09 09:35:00,78.37,78.38,77.81,78.07,68427.0,55.2052,55.2123,54.8107,54.9939,68427.0
2016-05-09 09:40:00,78.01,78.06,77.8,77.99,34347.0,54.9516,54.9868,54.8037,54.9375,34347.0
2016-05-09 09:45:00,78.02,78.17,77.56,77.58,41843.0,54.9587,55.0643,54.6346,54.6487,41843.0
2016-05-09 09:50:00,77.61,77.68,77.55,77.68,21163.0,54.6699,54.7192,54.6276,54.7192,21163.0
2016-05-09 09:55:00,77.64,77.65,77.46,77.64,30095.0,54.691,54.698,54.5642,54.691,30095.0
2016-05-09 10:00:00,77.65,77.79,77.53,77.61,41516.0,54.698,54.7967,54.6135,54.6699,41516.0
2016-05-09 10:05:00,77.63,78.0,77.6,77.84,34020.0,54.6839,54.9446,54.6628,54.8319,34020.0
2016-05-09 10:10:00,77.83,78.03,77.73,77.77,45797.0,54.8248,54.9657,54.7544,54.7826,45797.0
2016-05-09 10:15:00,77.76,77.85,77.54,77.61,35526.0,54.7755,54.8389,54.6205,54.6699,35526.0
2016-05-09 10:20:00,77.6,77.64,77.47,77.55,34665.0,54.6628,54.691,54.5712,54.6276,34665.0
2016-05-09 10:25:00,77.54,77.58,77.46,77.51,37426.0,54.6205,54.6487,54.5642,54.5994,37426.0
2016-05-09 10:30:00,77.51,77.52,77.32,77.47,53410.0,54.5994,54.6065,54.4656,54.5712,53410.0
2016-05-09 10:35:00,77.45,77.54,77.25,77.38,37524.0,54.5572,54.6205,54.4163,54.5078,37524.0
2016-05-09 10:40:00,77.37,77.39,77.23,77.24,31478.0,54.5008,54.5149,54.4022,54.4092,31478.0
2016-05-09 10:45:00,77.27,77.44,77.27,77.44,27426.0,54.4304,54.5501,54.4304,54.5501,27426.0
2016-05-09 10:50:00,77.44,77.63,77.37,77.4,48050.0,54.5501,54.6839,54.5008,54.5219,48050.0
2016-05-09 10:55:00,77.4,77.49,77.26,77.36,26960.0,54.5219,54.5853,54.4233,54.4938,26960.0
2016-05-09 11:00:00,77.35,77.64,77.34,77.46,25202.0,54.4867,54.691,54.4797,54.5642,25202.0
2016-05-09 11:05:00,77.43,77.44,77.22,77.33,38064.0,54.5431,54.5501,54.3951,54.4726,38064.0
2016-05-09 11:10:00,77.32,77.36,77.11,77.13,59234.0,54.4656,54.4938,54.3176,54.3317,59234.0
2016-05-09 11:15:00,77.12,77.13,76.94,77.01,69450.0,54.3247,54.3317,54.1979,54.2472,69450.0
2016-05-09 11:20:00,77.0,77.03,76.88,77.02,39530.0,54.2402,54.2613,54.1556,54.2543,39530.0
2016-05-09 11:25:00,77.01,77.18,76.97,77.1,25135.0,54.2472,54.367,54.219,54.3106,25135.0
2016-05-09 11:30:00,77.11,77.36,77.1,77.36,25918.0,54.3176,54.4938,54.3106,54.4938,25918.0
2016-05-09 11:35:00,77.31,77.57,77.25,77.57,26694.0,54.4585,54.6417,54.4163,54.6417,26694.0
2016-05-09 11:40:00,77.55,77.72,77.52,77.72,35017.0,54.6276,54.7473,54.6065,54.7473,35017.0
2016-05-09 11:45:00,77.73,77.76,77.52,77.55,14532.0,54.7544,54.7755,54.6065,54.6276,14532.0
2016-05-09 11:50:00,77.55,77.71,77.52,77.59,24133.0,54.6276,54.7403,54.6065,54.6558,24133.0
2016-05-09 11:55:00,77.58,77.61,77.39,77.39,18276.0,54.6487,54.6699,54.5149,54.5149,18276.0
2016-05-09 12:00:00,77.37,77.6,77.37,77.53,17187.0,54.5008,54.6628,54.5008,54.6135,17187.0
2016-05-09 12:05:00,77.56,77.71,77.53,77.53,24900.0,54.6346,54.7403,54.6135,54.6135,24900.0
2016-05-09 12:10:00,77.53,77.78,77.49,77.6,49501.0,54.6135,54.7896,54.5853,54.6628,49501.0
2016-05-09 12:15:00,77.6,77.6,77.43,77.47,38158.0,54.6628,54.6628,54.5431,54.5712,38158.0
2016-05-09 12:20:00,77.48,77.6,77.46,77.58,17927.0,54.5783,54.6628,54.5642,54.6487,17927.0
2016-05-09 12:25:00,77.59,77.65,77.56,77.6,11581.0,54.6558,54.698,54.6346,54.6628,11581.0
2016-05-09 12:30:00,77.57,77.64,77.53,77.58,15633.0,54.6417,54.691,54.6135,54.6487,15633.0
2016-05-09 12:35:00,77.61,77.62,77.55,77.55,10228.0,54.6699,54.6769,54.6276,54.6276,10228.0
2016-05-09 12:40:00,77.55,77.68,77.54,77.58,9709.0,54.6276,54.7192,54.6205,54.6487,9709.0
2016-05-09 12:45:00,77.55,77.65,77.53,77.57,14565.0,54.6276,54.698,54.6135,54.6417,14565.0
2016-05-09 12:50:00,77.55,77.55,77.47,77.51,16016.0,54.6276,54.6276,54.5712,54.5994,16016.0
2016-05-09 12:55:00,77.51,77.69,77.51,77.68,10948.0,54.5994,54.7262,54.5994,54.7192,10948.0
2016-05-09 13:00:00,77.68,77.79,77.66,77.78,38549.0,54.7192,54.7967,54.7051,54.7896,38549.0
2016-05-09 13:05:00,77.77,77.88,77.76,77.82,21102.0,54.7826,54.8601,54.7755,54.8178,21102.0
2016-05-09 13:10:00,77.86,77.9,77.78,77.81,13026.0,54.846,54.8741,54.7896,54.8107,13026.0
2016-05-09 13:15:00,77.82,77.83,77.76,77.81,13111.0,54.8178,54.8248,54.7755,54.8107,13111.0
2016-05-09 13:20:00,77.81,77.95,77.8,77.95,36927.0,54.8107,54.9094,54.8037,54.9094,36927.0
2016-05-09 13:25:00,77.96,78.06,77.95,78.04,21451.0,54.9164,54.9868,54.9094,54.9728,21451.0
2016-05-09 13:30:00,78.04,78.11,78.01,78.09,15800.0,54.9728,55.0221,54.9516,55.008,15800.0
2016-05-09 13:35:00,78.08,78.08,77.97,77.97,15403.0,55.0009,55.0009,54.9234,54.9234,15403.0
2016-05-09 13:40:00,77.95,78.16,77.95,78.12,22498.0,54.9094,55.0573,54.9094,55.0291,22498.0
2016-05-09 13:45:00,78.11,78.12,77.98,78.02,11932.0,55.0221,55.0291,54.9305,54.9587,11932.0
2016-05-09 13:50:00,78.04,78.06,77.98,77.99,16273.0,54.9728,54.9868,54.9305,54.9375,16273.0
2016-05-09 13:55:00,77.99,77.99,77.88,77.9,13785.0,54.9375,54.9375,54.8601,54.8741,13785.0
2016-05-09 14:00:00,77.88,77.94,77.86,77.89,14544.0,54.8601,54.9023,54.846,54.8671,14544.0
2016-05-09 14:05:00,77.89,77.89,77.8,77.8,10933.0,54.8671,54.8671,54.8037,54.8037,10933.0
2016-05-09 14:10:00,77.8,78.03,77.8,78.0,26003.0,54.8037,54.9657,54.8037,54.9446,26003.0
2016-05-09 14:15:00,77.99,77.99,77.86,77.95,23176.0,54.9375,54.9375,54.846,54.9094,23176.0
2016-05-09 14:20:00,77.95,78.09,77.93,78.09,39263.0,54.9094,55.008,54.8953,55.008,39263.0
2016-05-09 14:25:00,78.07,78.19,78.06,78.13,26424.0,54.9939,55.0784,54.9868,55.0362,26424.0
2016-05-09 14:30:00,78.14,78.17,78.11,78.13,18494.0,55.0432,55.0643,55.0221,55.0362,18494.0
2016-05-09 14:35:00,78.14,78.19,78.11,78.14,22776.0,55.0432,55.0784,55.0221,55.0432,22776.0
2016-05-09 14:40:00,78.14,78.15,78.06,78.12,16579.0,55.0432,55.0502,54.9868,55.0291,16579.0
2016-05-09 14:45:00,78.1,78.15,78.05,78.15,14125.0,55.015,55.0502,54.9798,55.0502,14125.0
2016-05-09 14:50:00,78.16,78.3,78.16,78.27,19286.0,55.0573,55.1559,55.0573,55.1348,19286.0
2016-05-09 14:55:00,78.26,78.45,78.26,78.44,20825.0,55.1277,55.2616,55.1277,55.2545,20825.0
2016-05-09 15:00:00,78.44,78.49,78.36,78.44,32563.0,55.2545,55.2897,55.1982,55.2545,32563.0
2016-05-09 15:05:00,78.45,78.49,78.38,78.43,21075.0,55.2616,55.2897,55.2123,55.2475,21075.0
2016-05-09 15:10:00,78.44,78.5,78.41,78.48,17029.0,55.2545,55.2968,55.2334,55.2827,17029.0
2016-05-09 15:15:00,78.48,78.5,78.39,78.46,26002.0,55.2827,55.2968,55.2193,55.2686,26002.0
2016-05-09 15:20:00,78.47,78.51,78.37,78.4,29785.0,55.2757,55.3038,55.2052,55.2263,29785.0
2016-05-09 15:25:00,78.4,78.42,78.33,78.41,48591.0,55.2263,55.2404,55.177,55.2334,48591.0
2016-05-09 15:30:00,78.4,78.41,78.29,78.32,60566.0,55.2263,55.2334,55.1489,55.17,60566.0
2016-05-09 15:35:00,78.32,78.4,78.31,78.36,43488.0,55.17,55.2263,55.163,55.1982,43488.0
2016-05-09 15:40:00,78.35,78.38,78.32,78.33,49179.0,55.1911,55.2123,55.17,55.177,49179.0
2016-05-09 15:45:00,78.33,78.36,78.26,78.29,46596.0,55.177,55.1982,55.1277,55.1489,46596.0
2016-05-09 15:50:00,78.29,78.37,78.24,78.37,69278.0,55.1489,55.2052,55.1136,55.2052,69278.0
2016-05-09 15:55:00,78.37,78.41,78.21,78.3,153627.0,55.2052,55.2334,55.0925,55.1559,153627.0
2016-05-10 09:30:00,78.76,79.08,78.66,78.86,52589.0,55.4799,55.7054,55.4095,55.5504,52589.0
2016-05-10 09:35:00,78.94,79.28,78.86,79.15,20359.0,55.6067,55.8462,55.5504,55.7547,20359.0
2016-05-10 09:40:00,79.2,79.6,79.19,79.55,25268.0,55.7899,56.0716,55.7828,56.0364,25268.0
2016-05-10 09:45:00,79.55,79.65,79.38,79.57,28044.0,56.0364,56.1069,55.9167,56.0505,28044.0
2016-05-10 09:50:00,79.59,79.69,79.41,79.45,24578.0,56.0646,56.135,55.9378,55.966,24578.0
2016-05-10 09:55:00,79.48,79.5,79.21,79.41,29229.0,55.9871,56.0012,55.7969,55.9378,29229.0
2016-05-10 10:00:00,79.44,79.45,79.28,79.32,16958.0,55.9589,55.966,55.8462,55.8744,16958.0
2016-05-10 10:05:00,79.31,79.32,79.08,79.12,23924.0,55.8674,55.8744,55.7054,55.7335,23924.0
2016-05-10 10:10:00,79.07,79.08,78.96,78.99,16891.0,55.6983,55.7054,55.6208,55.642,16891.0
2016-05-10 10:15:00,79.02,79.31,79.02,79.2,17350.0,55.6631,55.8674,55.6631,55.7899,17350.0
2016-05-10 10:20:00,79.18,79.19,78.84,78.96,19331.0,55.7758,55.7828,55.5363,55.6208,19331.0
2016-05-10 10:25:00,78.97,79.21,78.93,79.21,11021.0,55.6279,55.7969,55.5997,55.7969,11021.0
2016-05-10 10:30:00,79.23,79.51,79.2,79.5,22319.0,55.811,56.0083,55.7899,56.0012,22319.0
2016-05-10 10:35:00,79.5,79.56,79.36,79.37,15304.0,56.0012,56.0435,55.9026,55.9096,15304.0
2016-05-10 10:40:00,79.37,79.55,79.37,79.53,22326.0,55.9096,56.0364,55.9096,56.0223,22326.0
2016-05-10 10:45:00,79.54,79.65,79.48,79.62,15101.0,56.0294,56.1069,55.9871,56.0857,15101.0
2016-05-10 10:50:00,79.61,79.66,79.48,79.51,11849.0,56.0787,56.1139,55.9871,56.0083,11849.0
2016-05-10 10:55:00,79.47,79.53,79.37,79.42,15196.0,55.9801,56.0223,55.9096,55.9449,15196.0
2016-05-10 11:00:00,79.43,79.53,79.4,79.49,21461.0,55.9519,56.0223,55.9308,55.9942,21461.0
2016-05-10 11:05:00,79.47,79.48,79.28,79.36,17222.0,55.9801,55.9871,55.8462,55.9026,17222.0
2016-05-10 11:10:00,79.36,79.45,79.32,79.38,19982.0,55.9026,55.966,55.8744,55.9167,19982.0
2016-05-10 11:15:00,79.38,79.41,79.25,79.3,23136.0,55.9167,55.9378,55.8251,55.8603,23136.0
2016-05-10 11:20:00,79.27,79.28,79.1,79.16,12421.0,55.8392,55.8462,55.7194,55.7617,12421.0
2016-05-10 11:25:00,79.17,79.24,79.02,79.24,21926.0,55.7688,55.8181,55.6631,55.8181,21926.0
2016-05-10 11:30:00,79.24,79.35,79.21,79.32,18489.0,55.8181,55.8955,55.7969,55.8744,18489.0
2016-05-10 11:35:00,79.32,79.35,79.25,79.25,14431.0,55.8744,55.8955,55.8251,55.8251,14431.0
2016-05-10 11:40:00,79.24,79.27,79.02,79.02,11536.0,55.8181,55.8392,55.6631,55.6631,11536.0
2016-05-10 11:45:00,79.04,79.1,78.9,78.93,12122.0,55.6772,55.7194,55.5786,55.5997,12122.0
2016-05-10 11:50:00,78.92,78.92,78.8,78.81,39762.0,55.5926,55.5926,55.5081,55.5152,39762.0
2016-05-10 11:55:00,78.81,78.84,78.69,78.72,19272.0,55.5152,55.5363,55.4306,55.4518,19272.0
2016-05-10 12:00:00,78.74,78.8,78.71,78.73,19621.0,55.4659,55.5081,55.4447,55.4588,19621.0
2016-05-10 12:05:00,78.72,78.99,78.71,78.93,24847.0,55.4518,55.642,55.4447,55.5997,24847.0
2016-05-10 12:10:00,78.94,79.11,78.93,79.1,19167.0,55.6067,55.7265,55.5997,55.7194,19167.0
2016-05-10 12:15:00,79.08,79.11,79.01,79.03,16125.0,55.7054,55.7265,55.656,55.6701,16125.0
2016-05-10 12:20:00,79.0,79.01,78.94,78.99,7890.0,55.649,55.656,55.6067,55.642,7890.0
2016-05-10 12:25:00,78.98,79.12,78.96,79.11,28730.0,55.6349,55.7335,55.6208,55.7265,28730.0
2016-05-10 12:30:00,79.11,79.25,79.09,79.19,15200.0,55.7265,55.8251,55.7124,55.7828,15200.0
2016-05-10 12:35:00,79.19,79.24,79.15,79.15,20753.0,55.7828,55.8181,55.7547,55.7547,20753.0
2016-05-10 12:40:00,79.16,79.21,79.14,79.16,24301.0,55.7617,55.7969,55.7476,55.7617,24301.0
2016-05-10 12:45:00,79.16,79.17,79.04,79.04,16888.0,55.7617,55.7688,55.6772,55.6772,16888.0
2016-05-10 12:50:00,79.05,79.08,78.95,78.95,13492.0,55.6842,55.7054,55.6138,55.6138,13492.0
2016-05-10 12:55:00,78.96,78.98,78.89,78.96,16098.0,55.6208,55.6349,55.5715,55.6208,16098.0
2016-05-10 13:00:00,78.96,78.99,78.91,78.92,14199.0,55.6208,55.642,55.5856,55.5926,14199.0
2016-05-10 13:05:00,78.93,79.06,78.93,79.04,7779.0,55.5997,55.6913,55.5997,55.6772,7779.0
2016-05-10 13:10:00,79.04,79.11,79.02,79.02,15849.0,55.6772,55.7265,55.6631,55.6631,15849.0
2016-05-10 13:15:00,79.02,79.03,78.97,78.98,9987.0,55.6631,55.6701,55.6279,55.6349,9987.0
2016-05-10 13:20:00,78.97,78.98,78.9,78.92,19449.0,55.6279,55.6349,55.5786,55.5926,19449.0
2016-05-10 13:25:00,78.92,79.03,78.9,79.02,8794.0,55.5926,55.6701,55.5786,55.6631,8794.0
2016-05-10 13:30:00,79.01,79.03,78.93,78.93,11183.0,55.656,55.6701,55.5997,55.5997,11183.0
2016-05-10 13:35:00,78.92,79.0,78.92,78.97,10721.0,55.5926,55.649,55.5926,55.6279,10721.0
2016-05-10 13:40:00,78.97,79.01,78.94,78.97,10326.0,55.6279,55.656,55.6067,55.6279,10326.0
2016-05-10 13:45:00,78.98,79.09,78.98,79.08,8820.0,55.6349,55.7124,55.6349,55.7054,8820.0
2016-05-10 13:50:00,79.08,79.18,79.06,79.15,11375.0,55.7054,55.7758,55.6913,55.7547,11375.0
2016-05-10 13:55:00,79.15,79.25,79.14,79.24,15546.0,55.7547,55.8251,55.7476,55.8181,15546.0
2016-05-10 14:00:00,79.22,79.25,79.2,79.22,10113.0,55.804,55.8251,55.7899,55.804,10113.0
2016-05-10 14:05:00,79.21,79.21,79.11,79.11,13796.0,55.7969,55.7969,55.7265,55.7265,13796.0
2016-05-10 14:10:00,79.11,79.24,79.11,79.24,29627.0,55.7265,55.8181,55.7265,55.8181,29627.0
2016-05-10 14:15:00,79.25,79.38,79.24,79.26,20965.0,55.8251,55.9167,55.8181,55.8321,20965.0
2016-05-10 14:20:00,79.26,79.3,79.21,79.25,18736.0,55.8321,55.8603,55.7969,55.8251,18736.0
2016-05-10 14:25:00,79.25,79.37,79.25,79.36,17759.0,55.8251,55.9096,55.8251,55.9026,17759.0
2016-05-10 14:30:00,79.36,79.37,79.33,79.34,11680.0,55.9026,55.9096,55.8815,55.8885,11680.0
2016-05-10 14:35:00,79.34,79.37,79.31,79.36,23814.0,55.8885,55.9096,55.8674,55.9026,23814.0
2016-05-10 14:40:00,79.35,79.37,79.32,79.33,18829.0,55.8955,55.9096,55.8744,55.8815,18829.0
2016-05-10 14:45:00,79.34,79.36,79.32,79.33,17045.0,55.8885,55.9026,55.8744,55.8815,17045.0
2016-05-10 14:50:00,79.34,79.34,79.3,79.32,14987.0,55.8885,55.8885,55.8603,55.8744,14987.0
2016-05-10 14:55:00,79.32,79.32,79.23,79.25,15142.0,55.8744,55.8744,55.811,55.8251,15142.0
2016-05-10 15:00:00,79.25,79.29,79.18,79.19,17881.0,55.8251,55.8533,55.7758,55.7828,17881.0
2016-05-10 15:05:00,79.18,79.2,79.12,79.14,10163.0,55.7758,55.7899,55.7335,55.7476,10163.0
2016-05-10 15:10:00,79.15,79.15,79.05,79.06,38539.0,55.7547,55.7547,55.6842,55.6913,38539.0
2016-05-10 15:15:00,79.06,79.11,79.05,79.07,17568.0,55.6913,55.7265,55.6842,55.6983,17568.0
2016-05-10 15:20:00,79.08,79.21,79.08,79.19,22352.0,55.7054,55.7969,55.7054,55.7828,22352.0
2016-05-10 15:25:00,79.2,79.25,79.16,79.18,18301.0,55.7899,55.8251,55.7617,55.7758,18301.0
2016-05-10 15:30:00,79.2,79.21,79.13,79.14,13088.0,55.7899,55.7969,55.7406,55.7476,13088.0
2016-05-10 15:35:00,79.15,79.22,79.15,79.2,26044.0,55.7547,55.804,55.7547,55.7899,26044.0
2016-05-10 15:40:00,79.2,79.22,79.18,79.2,36463.0,55.7899,55.804,55.7758,55.7899,36463.0
2016-05-10 15:45:00,79.21,79.23,79.16,79.18,45214.0,55.7969,55.811,55.7617,55.7758,45214.0
2016-05-10 15:50:00,79.19,79.25,79.18,79.2,47972.0,55.7828,55.8251,55.7758,55.7899,47972.0
2016-05-10 15:55:00,79.2,79.31,79.2,79.27,173716.0,55.7899,55.8674,55.7899,55.8392,173716.0
2016-05-11 09:30:00,79.16,79.43,78.74,78.81,50432.0,55.7617,55.9519,55.4659,55.5152,50432.0
2016-05-11 09:35:00,78.71,78.84,78.62,78.67,17349.0,55.4447,55.5363,55.3813,55.4165,17349.0
2016-05-11 09:40:00,78.7,78.91,78.7,78.91,16442.0,55.4377,55.5856,55.4377,55.5856,16442.0
2016-05-11 09:45:00,78.9,79.19,78.88,79.02,14423.0,55.5786,55.7828,55.5645,55.6631,14423.0
2016-05-11 09:50:00,79.0,79.07,78.88,78.92,29678.0,55.649,55.6983,55.5645,55.5926,29678.0
2016-05-11 09:55:00,78.94,78.94,78.76,78.78,30465.0,55.6067,55.6067,55.4799,55.494,30465.0
2016-05-11 10:00:00,78.78,78.89,78.69,78.88,24790.0,55.494,55.5715,55.4306,55.5645,24790.0
2016-05-11 10:05:00,78.87,79.1,78.87,79.07,15872.0,55.5574,55.7194,55.5574,55.6983,15872.0
2016-05-11 10:10:00,79.07,79.09,78.86,78.98,16828.0,55.6983,55.7124,55.5504,55.6349,16828.0
2016-05-11 10:15:00,79.0,79.07,78.92,78.97,16204.0,55.649,55.6983,55.5926,55.6279,16204.0
2016-05-11 10:20:00,78.95,79.3,78.95,79.3,18596.0,55.6138,55.8603,55.6138,55.8603,18596.0
2016-05-11 10:25:00,79.28,79.28,79.06,79.18,15668.0,55.8462,55.8462,55.6913,55.7758,15668.0
2016-05-11 10:30:00,79.2,79.76,79.2,79.63,40642.0,55.7899,56.1844,55.7899,56.0928,40642.0
2016-05-11 10:35:00,79.61,79.9,79.59,79.81,39544.0,56.0787,56.283,56.0646,56.2196,39544.0
2016-05-11 10:40:00,79.83,79.9,79.7,79.75,28680.0,56.2337,56.283,56.1421,56.1773,28680.0
2016-05-11 10:45:00,79.77,79.99,79.77,79.94,15544.0,56.1914,56.3464,56.1914,56.3112,15544.0
2016-05-11 10:50:00,79.96,80.09,79.87,80.09,35810.0,56.3252,56.4168,56.2618,56.4168,35810.0
2016-05-11 10:55:00,80.1,80.18,80.01,80.09,53274.0,56.4239,56.4802,56.3605,56.4168,53274.0
2016-05-11 11:00:00,80.08,80.08,79.83,79.92,47673.0,56.4098,56.4098,56.2337,56.2971,47673.0
2016-05-11 11:05:00,79.9,80.07,79.83,80.05,32867.0,56.283,56.4027,56.2337,56.3886,32867.0
2016-05-11 11:10:00,80.04,80.17,80.03,80.14,25939.0,56.3816,56.4732,56.3745,56.452,25939.0
2016-05-11 11:15:00,80.15,80.29,80.1,80.2,33355.0,56.4591,56.5577,56.4239,56.4943,33355.0
2016-05-11 11:20:00,80.19,80.25,80.14,80.2,29594.0,56.4873,56.5295,56.452,56.4943,29594.0
2016-05-11 11:25:00,80.2,80.27,80.11,80.15,43855.0,56.4943,56.5436,56.4309,56.4591,43855.0
2016-05-11 11:30:00,80.15,80.24,80.07,80.19,42431.0,56.4591,56.5225,56.4027,56.4873,42431.0
2016-05-11 11:35:00,80.2,80.26,80.11,80.2,36680.0,56.4943,56.5366,56.4309,56.4943,36680.0
2016-05-11 11:40:00,80.21,80.32,80.17,80.31,19720.0,56.5013,56.5788,56.4732,56.5718,19720.0
2016-05-11 11:45:00,80.31,80.36,80.2,80.2,14530.0,56.5718,56.607,56.4943,56.4943,14530.0
2016-05-11 11:50:00,80.21,80.28,80.15,80.26,14130.0,56.5013,56.5507,56.4591,56.5366,14130.0
2016-05-11 11:55:00,80.27,80.33,80.22,80.28,25912.0,56.5436,56.5859,56.5084,56.5507,25912.0
2016-05-11 12:00:00,80.27,80.28,80.11,80.14,37211.0,56.5436,56.5507,56.4309,56.452,37211.0
2016-05-11 12:05:00,80.12,80.2,80.1,80.12,33717.0,56.4379,56.4943,56.4239,56.4379,33717.0
2016-05-11 12:10:00,80.12,80.18,80.08,80.12,25332.0,56.4379,56.4802,56.4098,56.4379,25332.0
2016-05-11 12:15:00,80.12,80.12,80.03,80.06,26625.0,56.4379,56.4379,56.3745,56.3957,26625.0
2016-05-11 12:20:00,80.07,80.1,80.0,80.0,14167.0,56.4027,56.4239,56.3534,56.3534,14167.0
2016-05-11 12:25:00,79.99,79.99,79.84,79.87,16275.0,56.3464,56.3464,56.2407,56.2618,16275.0
2016-05-11 12:30:00,79.85,79.85,79.75,79.78,17022.0,56.2478,56.2478,56.1773,56.1984,17022.0
2016-05-11 12:35:00,79.78,79.89,79.75,79.81,18813.0,56.1984,56.2759,56.1773,56.2196,18813.0
2016-05-11 12:40:00,79.8,79.84,79.77,79.83,15815.0,56.2125,56.2407,56.1914,56.2337,15815.0
2016-05-11 12:45:00,79.84,79.85,79.71,79.71,12871.0,56.2407,56.2478,56.1491,56.1491,12871.0
2016-05-11 12:50:00,79.71,79.74,79.64,79.65,12227.0,56.1491,56.1703,56.0998,56.1069,12227.0
2016-05-11 12:55:00,79.65,79.77,79.65,79.71,12365.0,56.1069,56.1914,56.1069,56.1491,12365.0
2016-05-11 13:00:00,79.7,79.7,79.65,79.66,14754.0,56.1421,56.1421,56.1069,56.1139,14754.0
2016-05-11 13:05:00,79.67,79.68,79.59,79.62,9305.0,56.121,56.128,56.0646,56.0857,9305.0
2016-05-11 13:10:00,79.62,79.8,79.61,79.74,15728.0,56.0857,56.2125,56.0787,56.1703,15728.0
2016-05-11 13:15:00,79.73,79.74,79.67,79.7,13771.0,56.1632,56.1703,56.121,56.1421,13771.0
2016-05-11 13:20:00,79.71,79.72,79.66,79.7,21722.0,56.1491,56.1562,56.1139,56.1421,21722.0
2016-05-11 13:25:00,79.69,79.78,79.66,79.77,19055.0,56.135,56.1984,56.1139,56.1914,19055.0
2016-05-11 13:30:00,79.77,79.84,79.76,79.78,20798.0,56.1914,56.2407,56.1844,56.1984,20798.0
2016-05-11 13:35:00,79.77,79.78,79.68,79.71,17404.0,56.1914,56.1984,56.128,56.1491,17404.0
2016-05-11 13:40:00,79.7,79.72,79.66,79.68,8780.0,56.1421,56.1562,56.1139,56.128,8780.0
2016-05-11 13:45:00,79.67,79.87,79.67,79.86,12160.0,56.121,56.2618,56.121,56.2548,12160.0
2016-05-11 13:50:00,79.85,79.85,79.76,79.77,9090.0,56.2478,56.2478,56.1844,56.1914,9090.0
2016-05-11 13:55:00,79.76,79.77,79.6,79.6,13699.0,56.1844,56.1914,56.0716,56.0716,13699.0
2016-05-11 14:00:00,79.63,79.72,79.5,79.69,24844.0,56.0928,56.1562,56.0012,56.135,24844.0
2016-05-11 14:05:00,79.67,79.69,79.56,79.6,13763.0,56.121,56.135,56.0435,56.0716,13763.0
2016-05-11 14:10:00,79.58,79.67,79.55,79.64,33900.0,56.0576,56.121,56.0364,56.0998,33900.0
2016-05-11 14:15:00,79.64,79.67,79.57,79.62,29897.0,56.0998,56.121,56.0505,56.0857,29897.0
2016-05-11 14:20:00,79.62,79.62,79.53,79.55,14921.0,56.0857,56.0857,56.0223,56.0364,14921.0
2016-05-11 14:25:00,79.55,79.75,79.55,79.73,24658.0,56.0364,56.1773,56.0364,56.1632,24658.0
2016-05-11 14:30:00,79.72,79.79,79.69,79.71,15151.0,56.1562,56.2055,56.135,56.1491,15151.0
2016-05-11 14:35:00,79.71,79.75,79.68,79.73,15148.0,56.1491,56.1773,56.128,56.1632,15148.0
2016-05-11 14:40:00,79.72,79.75,79.69,79.69,21623.0,56.1562,56.1773,56.135,56.135,21623.0
2016-05-11 14:45:00,79.7,79.7,79.58,79.62,17922.0,56.1421,56.1421,56.0576,56.0857,17922.0
2016-05-11 14:50:00,79.61,79.7,79.6,79.69,17385.0,56.0787,56.1421,56.0716,56.135,17385.0
2016-05-11 14:55:00,79.68,79.74,79.64,79.72,24375.0,56.128,56.1703,56.0998,56.1562,24375.0
2016-05-11 15:00:00,79.73,79.73,79.64,79.65,15499.0,56.1632,56.1632,56.0998,56.1069,15499.0
2016-05-11 15:05:00,79.65,79.75,79.65,79.72,23227.0,56.1069,56.1773,56.1069,56.1562,23227.0
2016-05-11 15:10:00,79.72,79.75,79.69,79.71,15651.0,56.1562,56.1773,56.135,56.1491,15651.0
2016-05-11 15:15:00,79.71,79.71,79.6,79.62,25189.0,56.1491,56.1491,56.0716,56.0857,25189.0
2016-05-11 15:20:00,79.61,79.61,79.54,79.56,23796.0,56.0787,56.0787,56.0294,56.0435,23796.0
2016-05-11 15:25:00,79.57,79.66,79.54,79.55,40213.0,56.0505,56.1139,56.0294,56.0364,40213.0
2016-05-11 15:30:00,79.56,79.62,79.54,79.61,22719.0,56.0435,56.0857,56.0294,56.0787,22719.0
2016-05-11 15:35:00,79.61,79.62,79.53,79.54,42354.0,56.0787,56.0857,56.0223,56.0294,42354.0
2016-05-11 15:40:00,79.54,79.54,79.33,79.37,49175.0,56.0294,56.0294,55.8815,55.9096,49175.0
2016-05-11 15:45:00,79.39,79.51,79.39,79.42,48848.0,55.9237,56.0083,55.9237,55.9449,48848.0
2016-05-11 15:50:00,79.42,79.46,79.37,79.41,40207.0,55.9449,55.973,55.9096,55.9378,40207.0
2016-05-11 15:55:00,79.41,79.44,79.37,79.38,90474.0,55.9378,55.9589,55.9096,55.9167,90474.0
2016-05-12 09:30:00,80.0,80.1,79.8,79.86,40146.0,56.3534,56.4239,56.2125,56.2548,40146.0
2016-05-12 09:35:00,79.81,80.06,79.38,79.39,41451.0,56.2196,56.3957,55.9167,55.9237,41451.0
2016-05-12 09:40:00,79.33,79.46,79.27,79.32,33097.0,55.8815,55.973,55.8392,55.8744,33097.0
2016-05-12 09:45:00,79.26,79.26,78.92,79.09,37253.0,55.8321,55.8321,55.5926,55.7124,37253.0
2016-05-12 09:50:00,79.05,79.13,78.68,78.76,46062.0,55.6842,55.7406,55.4236,55.4799,46062.0
2016-05-12 09:55:00,78.75,78.86,78.64,78.66,26967.0,55.4729,55.5504,55.3954,55.4095,26967.0
2016-05-12 10:00:00,78.64,78.85,78.55,78.75,26184.0,55.3954,55.5433,55.332,55.4729,26184.0
2016-05-12 10:05:00,78.72,78.76,78.27,78.37,50356.0,55.4518,55.4799,55.1348,55.2052,50356.0
2016-05-12 10:10:00,78.34,78.5,78.32,78.48,39838.0,55.1841,55.2968,55.17,55.2827,39838.0
2016-05-12 10:15:00,78.47,78.51,78.25,78.28,20129.0,55.2757,55.3038,55.1207,55.1418,20129.0
2016-05-12 10:20:00,78.26,78.57,78.22,78.52,26052.0,55.1277,55.3461,55.0996,55.3109,26052.0
2016-05-12 10:25:00,78.56,78.86,78.5,78.56,16895.0,55.3391,55.5504,55.2968,55.3391,16895.0
2016-05-12 10:30:00,78.53,78.62,78.51,78.59,19049.0,55.3179,55.3813,55.3038,55.3602,19049.0
2016-05-12 10:35:00,78.56,78.77,78.56,78.76,29527.0,55.3391,55.487,55.3391,55.4799,29527.0
2016-05-12 10:40:00,78.75,78.82,78.65,78.78,46849.0,55.4729,55.5222,55.4025,55.494,46849.0
2016-05-12 10:45:00,78.77,78.81,78.7,78.71,20486.0,55.487,55.5152,55.4377,55.4447,20486.0
2016-05-12 10:50:00,78.71,78.96,78.68,78.85,29099.0,55.4447,55.6208,55.4236,55.5433,29099.0
2016-05-12 10:55:00,78.85,78.85,78.72,78.8,15696.0,55.5433,55.5433,55.4518,55.5081,15696.0
2016-05-12 11:00:00,78.79,78.86,78.64,78.73,43913.0,55.5011,55.5504,55.3954,55.4588,43913.0
2016-05-12 11:05:00,78.72,78.72,78.45,78.54,22010.0,55.4518,55.4518,55.2616,55.325,22010.0
2016-05-12 11:10:00,78.51,78.55,78.43,78.43,23274.0,55.3038,55.332,55.2475,55.2475,23274.0
2016-05-12 11:15:00,78.4,78.4,78.19,78.27,16287.0,55.2263,55.2263,55.0784,55.1348,16287.0
2016-05-12 11:20:00,78.28,78.28,78.1,78.23,23438.0,55.1418,55.1418,55.015,55.1066,23438.0
2016-05-12 11:25:00,78.22,78.4,78.21,78.31,19026.0,55.0996,55.2263,55.0925,55.163,19026.0
2016-05-12 11:30:00,78.31,78.52,78.31,78.4,15935.0,55.163,55.3109,55.163,55.2263,15935.0
2016-05-12 11:35:00,78.41,78.48,78.4,78.42,13948.0,55.2334,55.2827,55.2263,55.2404,13948.0
2016-05-12 11:40:00,78.42,78.5,78.35,78.39,13137.0,55.2404,55.2968,55.1911,55.2193,13137.0
2016-05-12 11:45:00,78.39,78.46,78.27,78.31,13967.0,55.2193,55.2686,55.1348,55.163,13967.0
2016-05-12 11:50:00,78.31,78.32,78.23,78.26,10931.0,55.163,55.17,55.1066,55.1277,10931.0
2016-05-12 11:55:00,78.25,78.25,78.05,78.09,26225.0,55.1207,55.1207,54.9798,55.008,26225.0
2016-05-12 12:00:00,78.1,78.3,78.06,78.29,21928.0,55.015,55.1559,54.9868,55.1489,21928.0
2016-05-12 12:05:00,78.33,78.45,78.33,78.4,10353.0,55.177,55.2616,55.177,55.2263,10353.0
2016-05-12 12:10:00,78.39,78.39,78.26,78.27,9180.0,55.2193,55.2193,55.1277,55.1348,9180.0
2016-05-12 12:15:00,78.26,78.31,78.21,78.25,25177.0,55.1277,55.163,55.0925,55.1207,25177.0
2016-05-12 12:20:00,78.24,78.25,78.15,78.17,18523.0,55.1136,55.1207,55.0502,55.0643,18523.0
2016-05-12 12:25:00,78.15,78.15,78.09,78.09,17478.0,55.0502,55.0502,55.008,55.008,17478.0
2016-05-12 12:30:00,78.1,78.26,78.09,78.15,11770.0,55.015,55.1277,55.008,55.0502,11770.0
2016-05-12 12:35:00,78.16,78.19,78.07,78.13,13135.0,55.0573,55.0784,54.9939,55.0362,13135.0
2016-05-12 12:40:00,78.12,78.19,78.03,78.14,10137.0,55.0291,55.0784,54.9657,55.0432,10137.0
2016-05-12 12:45:00,78.12,78.27,78.12,78.25,13408.0,55.0291,55.1348,55.0291,55.1207,13408.0
2016-05-12 12:50:00,78.25,78.25,78.17,78.18,10318.0,55.1207,55.1207,55.0643,55.0714,10318.0
2016-05-12 12:55:00,78.21,78.31,78.2,78.28,10592.0,55.0925,55.163,55.0855,55.1418,10592.0
2016-05-12 13:00:00,78.28,78.34,78.21,78.22,18123.0,55.1418,55.1841,55.0925,55.0996,18123.0
2016-05-12 13:05:00,78.23,78.23,78.11,78.12,11987.0,55.1066,55.1066,55.0221,55.0291,11987.0
2016-05-12 13:10:00,78.1,78.11,78.02,78.06,13655.0,55.015,55.0221,54.9587,54.9868,13655.0
2016-05-12 13:15:00,78.06,78.12,77.97,77.97,16878.0,54.9868,55.0291,54.9234,54.9234,16878.0
2016-05-12 13:20:00,77.98,78.04,77.98,78.0,17421.0,54.9305,54.9728,54.9305,54.9446,17421.0
2016-05-12 13:25:00,78.01,78.16,77.99,78.15,11284.0,54.9516,55.0573,54.9375,55.0502,11284.0
2016-05-12 13:30:00,78.17,78.18,78.02,78.05,16202.0,55.0643,55.0714,54.9587,54.9798,16202.0
2016-05-12 13:35:00,78.04,78.04,77.91,77.92,22694.0,54.9728,54.9728,54.8812,54.8882,22694.0
2016-05-12 13:40:00,77.92,78.0,77.84,77.84,36829.0,54.8882,54.9446,54.8319,54.8319,36829.0
2016-05-12 13:45:00,77.85,78.03,77.84,78.02,17410.0,54.8389,54.9657,54.8319,54.9587,17410.0
2016-05-12 13:50:00,78.03,78.04,77.92,78.04,10363.0,54.9657,54.9728,54.8882,54.9728,10363.0
2016-05-12 13:55:00,78.05,78.08,78.0,78.06,18157.0,54.9798,55.0009,54.9446,54.9868,18157.0
2016-05-12 14:00:00,78.07,78.13,78.06,78.06,17671.0,54.9939,55.0362,54.9868,54.9868,17671.0
2016-05-12 14:05:00,78.06,78.11,77.98,78.0,23580.0,54.9868,55.0221,54.9305,54.9446,23580.0
2016-05-12 14:10:00,78.0,78.27,77.97,78.27,50627.0,54.9446,55.1348,54.9234,55.1348,50627.0
2016-05-12 14:15:00,78.25,78.25,78.17,78.19,29075.0,55.1207,55.1207,55.0643,55.0784,29075.0
2016-05-12 14:20:00,78.19,78.22,78.12,78.13,22003.0,55.0784,55.0996,55.0291,55.0362,22003.0
2016-05-12 14:25:00,78.13,78.17,78.12,78.14,16736.0,55.0362,55.0643,55.0291,55.0432,16736.0
2016-05-12 14:30:00,78.13,78.22,78.09,78.14,17223.0,55.0362,55.0996,55.008,55.0432,17223.0
2016-05-12 14:35:00,78.14,78.17,78.08,78.1,17329.0,55.0432,55.0643,55.0009,55.015,17329.0
2016-05-12 14:40:00,78.1,78.11,78.05,78.09,15242.0,55.015,55.0221,54.9798,55.008,15242.0
2016-05-12 14:45:00,78.09,78.3,78.07,78.3,22914.0,55.008,55.1559,54.9939,55.1559,22914.0
2016-05-12 14:50:00,78.29,78.29,78.2,78.21,13739.0,55.1489,55.1489,55.0855,55.0925,13739.0
2016-05-12 14:55:00,78.23,78.23,78.14,78.14,16903.0,55.1066,55.1066,55.0432,55.0432,16903.0
2016-05-12 15:00:00,78.14,78.28,78.13,78.28,16130.0,55.0432,55.1418,55.0362,55.1418,16130.0
2016-05-12 15:05:00,78.28,78.35,78.27,78.32,15156.0,55.1418,55.1911,55.1348,55.17,15156.0
2016-05-12 15:10:00,78.31,78.4,78.3,78.33,17138.0,55.163,55.2263,55.1559,55.177,17138.0
2016-05-12 15:15:00,78.34,78.38,78.3,78.31,17062.0,55.1841,55.2123,55.1559,55.163,17062.0
2016-05-12 15:20:00,78.31,78.39,78.3,78.36,14598.0,55.163,55.2193,55.1559,55.1982,14598.0
2016-05-12 15:25:00,78.36,78.53,78.35,78.48,40303.0,55.1982,55.3179,55.1911,55.2827,40303.0
2016-05-12 15:30:00,78.48,78.49,78.36,78.37,20094.0,55.2827,55.2897,55.1982,55.2052,20094.0
2016-05-12 15:35:00,78.37,78.44,78.36,78.41,30510.0,55.2052,55.2545,55.1982,55.2334,30510.0
2016-05-12 15:40:00,78.4,78.44,78.35,78.37,37877.0,55.2263,55.2545,55.1911,55.2052,37877.0
2016-05-12 15:45:00,78.36,78.43,78.36,78.41,49701.0,55.1982,55.2475,55.1982,55.2334,49701.0
2016-05-12 15:50:00,78.41,78.41,78.26,78.26,60766.0,55.2334,55.2334,55.1277,55.1277,60766.0
2016-05-12 15:55:00,78.26,78.28,78.14,78.27,214017.0,55.1277,55.1418,55.0432,55.1348,214017.0
2016-05-13 09:30:00,78.25,78.82,78.25,78.79,45963.0,55.1207,55.5222,55.1207,55.5011,45963.0
2016-05-13 09:35:00,78.75,78.98,78.54,78.66,30503.0,55.4729,55.6349,55.325,55.4095,30503.0
2016-05-13 09:40:00,78.6,78.8,78.54,78.59,16780.0,55.3672,55.5081,55.325,55.3602,16780.0
2016-05-13 09:45:00,78.62,78.91,78.6,78.7,24019.0,55.3813,55.5856,55.3672,55.4377,24019.0
2016-05-13 09:50:00,78.71,78.82,78.38,78.41,33613.0,55.4447,55.5222,55.2123,55.2334,33613.0
2016-05-13 09:55:00,78.38,78.42,78.2,78.31,40583.0,55.2123,55.2404,55.0855,55.163,40583.0
2016-05-13 10:00:00,78.34,78.41,78.23,78.28,34346.0,55.1841,55.2334,55.1066,55.1418,34346.0
2016-05-13 10:05:00,78.25,78.3,78.06,78.07,49431.0,55.1207,55.1559,54.9868,54.9939,49431.0
2016-05-13 10:10:00,78.06,78.12,77.91,78.05,45953.0,54.9868,55.0291,54.8812,54.9798,45953.0
2016-05-13 10:15:00,78.06,78.26,77.96,78.26,26372.0,54.9868,55.1277,54.9164,55.1277,26372.0
2016-05-13 10:20:00,78.23,78.47,78.16,78.46,28771.0,55.1066,55.2757,55.0573,55.2686,28771.0
2016-05-13 10:25:00,78.43,78.51,78.26,78.28,27766.0,55.2475,55.3038,55.1277,55.1418,27766.0
2016-05-13 10:30:00,78.28,78.33,78.21,78.3,25302.0,55.1418,55.177,55.0925,55.1559,25302.0
2016-05-13 10:35:00,78.31,78.4,78.27,78.35,14101.0,55.163,55.2263,55.1348,55.1911,14101.0
2016-05-13 10:40:00,78.34,78.55,78.28,78.39,22292.0,55.1841,55.332,55.1418,55.2193,22292.0
2016-05-13 10:45:00,78.37,78.51,78.34,78.42,14232.0,55.2052,55.3038,55.1841,55.2404,14232.0
2016-05-13 10:50:00,78.42,78.55,78.42,78.49,27871.0,55.2404,55.332,55.2404,55.2897,27871.0
2016-05-13 10:55:00,78.5,78.69,78.5,78.66,25206.0,55.2968,55.4306,55.2968,55.4095,25206.0
2016-05-13 11:00:00,78.67,78.92,78.67,78.91,15205.0,55.4165,55.5926,55.4165,55.5856,15205.0
2016-05-13 11:05:00,78.91,79.07,78.91,79.05,19119.0,55.5856,55.6983,55.5856,55.6842,19119.0
2016-05-13 11:10:00,79.04,79.06,78.8,78.83,18809.0,55.6772,55.6913,55.5081,55.5292,18809.0
2016-05-13 11:15:00,78.84,78.99,78.81,78.93,11264.0,55.5363,55.642,55.5152,55.5997,11264.0
2016-05-13 11:20:00,78.95,79.14,78.95,79.11,25246.0,55.6138,55.7476,55.6138,55.7265,25246.0
2016-05-13 11:25:00,79.11,79.14,79.0,79.04,47381.0,55.7265,55.7476,55.649,55.6772,47381.0
2016-05-13 11:30:00,79.05,79.05,78.88,79.0,25808.0,55.6842,55.6842,55.5645,55.649,25808.0
2016-05-13 11:35:00,78.97,78.97,78.82,78.89,17064.0,55.6279,55.6279,55.5222,55.5715,17064.0
2016-05-13 11:40:00,78.86,78.86,78.64,78.66,29348.0,55.5504,55.5504,55.3954,55.4095,29348.0
2016-05-13 11:45:00,78.66,78.78,78.66,78.72,38454.0,55.4095,55.494,55.4095,55.4518,38454.0
2016-05-13 11:50:00,78.68,78.75,78.63,78.71,16320.0,55.4236,55.4729,55.3884,55.4447,16320.0
2016-05-13 11:55:00,78.71,78.88,78.69,78.77,26579.0,55.4447,55.5645,55.4306,55.487,26579.0
2016-05-13 12:00:00,78.77,78.79,78.67,78.67,12159.0,55.487,55.5011,55.4165,55.4165,12159.0
2016-05-13 12:05:00,78.68,78.77,78.64,78.75,15080.0,55.4236,55.487,55.3954,55.4729,15080.0
2016-05-13 12:10:00,78.76,78.78,78.68,78.68,11511.0,55.4799,55.494,55.4236,55.4236,11511.0
2016-05-13 12:15:00,78.67,78.78,78.67,78.78,11613.0,55.4165,55.494,55.4165,55.494,11613.0
2016-05-13 12:20:00,78.78,78.91,78.78,78.85,20133.0,55.494,55.5856,55.494,55.5433,20133.0
2016-05-13 12:25:00,78.85,78.86,78.72,78.74,17806.0,55.5433,55.5504,55.4518,55.4659,17806.0
2016-05-13 12:30:00,78.76,78.78,78.7,78.77,11475.0,55.4799,55.494,55.4377,55.487,11475.0
2016-05-13 12:35:00,78.77,78.77,78.62,78.62,11848.0,55.487,55.487,55.3813,55.3813,11848.0
2016-05-13 12:40:00,78.62,78.62,78.53,78.59,8371.0,55.3813,55.3813,55.3179,55.3602,8371.0
2016-05-13 12:45:00,78.56,78.57,78.4,78.4,23208.0,55.3391,55.3461,55.2263,55.2263,23208.0
2016-05-13 12:50:00,78.4,78.41,78.28,78.28,46544.0,55.2263,55.2334,55.1418,55.1418,46544.0
2016-05-13 12:55:00,78.3,78.3,78.22,78.28,54593.0,55.1559,55.1559,55.0996,55.1418,54593.0
2016-05-13 13:00:00,78.28,78.31,78.23,78.28,41431.0,55.1418,55.163,55.1066,55.1418,41431.0
2016-05-13 13:05:00,78.29,78.3,78.2,78.26,75957.0,55.1489,55.1559,55.0855,55.1277,75957.0
2016-05-13 13:10:00,78.27,78.51,78.23,78.34,51729.0,55.1348,55.3038,55.1066,55.1841,51729.0
2016-05-13 13:15:00,78.33,78.53,78.3,78.48,29997.0,55.177,55.3179,55.1559,55.2827,29997.0
2016-05-13 13:20:00,78.48,78.49,78.28,78.31,13064.0,55.2827,55.2897,55.1418,55.163,13064.0
2016-05-13 13:25:00,78.32,78.37,78.3,78.32,11714.0,55.17,55.2052,55.1559,55.17,11714.0
2016-05-13 13:30:00,78.3,78.31,78.24,78.29,17517.0,55.1559,55.163,55.1136,55.1489,17517.0
2016-05-13 13:35:00,78.3,78.32,78.22,78.22,16968.0,55.1559,55.17,55.0996,55.0996,16968.0
2016-05-13 13:40:00,78.22,78.27,78.19,78.23,21456.0,55.0996,55.1348,55.0784,55.1066,21456.0
2016-05-13 13:45:00,78.22,78.25,78.15,78.21,20202.0,55.0996,55.1207,55.0502,55.0925,20202.0
2016-05-13 13:50:00,78.2,78.2,78.07,78.13,23763.0,55.0855,55.0855,54.9939,55.0362,23763.0
2016-05-13 13:55:00,78.13,78.26,78.13,78.26,24185.0,55.0362,55.1277,55.0362,55.1277,24185.0
2016-05-13 14:00:00,78.23,78.37,78.19,78.37,17522.0,55.1066,55.2052,55.0784,55.2052,17522.0
2016-05-13 14:05:00,78.36,78.43,78.3,78.3,18272.0,55.1982,55.2475,55.1559,55.1559,18272.0
2016-05-13 14:10:00,78.3,78.3,78.18,78.21,19435.0,55.1559,55.1559,55.0714,55.0925,19435.0
2016-05-13 14:15:00,78.22,78.28,78.16,78.17,17120.0,55.0996,55.1418,55.0573,55.0643,17120.0
2016-05-13 14:20:00,78.15,78.15,78.05,78.1,19571.0,55.0502,55.0502,54.9798,55.015,19571.0
2016-05-13 14:25:00,78.1,78.15,78.06,78.13,20534.0,55.015,55.0502,54.9868,55.0362,20534.0
2016-05-13 14:30:00,78.13,78.18,78.07,78.18,33407.0,55.0362,55.0714,54.9939,55.0714,33407.0
2016-05-13 14:35:00,78.17,78.2,78.07,78.1,21088.0,55.0643,55.0855,54.9939,55.015,21088.0
2016-05-13 14:40:00,78.1,78.14,78.07,78.13,21249.0,55.015,55.0432,54.9939,55.0362,21249.0
2016-05-13 14:45:00,78.13,78.32,78.13,78.32,18238.0,55.0362,55.17,55.0362,55.17,18238.0
2016-05-13 14:50:00,78.32,78.35,78.25,78.32,18728.0,55.17,55.1911,55.1207,55.17,18728.0
2016-05-13 14:55:00,78.31,78.46,78.24,78.42,20983.0,55.163,55.2686,55.1136,55.2404,20983.0
2016-05-13 15:00:00,78.41,78.45,78.33,78.43,30446.0,55.2334,55.2616,55.177,55.2475,30446.0
2016-05-13 15:05:00,78.42,78.43,78.31,78.34,21365.0,55.2404,55.2475,55.163,55.1841,21365.0
2016-05-13 15:10:00,78.35,78.4,78.32,78.39,22240.0,55.1911,55.2263,55.17,55.2193,22240.0
2016-05-13 15:15:00,78.39,78.52,78.38,78.51,42098.0,55.2193,55.3109,55.2123,55.3038,42098.0
2016-05-13 15:20:00,78.49,78.55,78.45,78.48,30748.0,55.2897,55.332,55.2616,55.2827,30748.0
2016-05-13 15:25:00,78.47,78.48,78.42,78.44,35473.0,55.2757,55.2827,55.2404,55.2545,35473.0
2016-05-13 15:30:00,78.44,78.44,78.3,78.33,32261.0,55.2545,55.2545,55.1559,55.177,32261.0
2016-05-13 15:35:00,78.32,78.33,78.26,78.29,24959.0,55.17,55.177,55.1277,55.1489,24959.0
2016-05-13 15:40:00,78.28,78.33,78.25,78.26,69716.0,55.1418,55.177,55.1207,55.1277,69716.0
2016-05-13 15:45:00,78.25,78.33,78.23,78.27,77284.0,55.1207,55.177,55.1066,55.1348,77284.0
2016-05-13 15:50:00,78.27,78.32,78.24,78.25,95140.0,55.1348,55.17,55.1136,55.1207,95140.0
2016-05-13 15:55:00,78.25,78.36,78.24,78.32,197152.0,55.1207,55.1982,55.1136,55.17,197152.0
2016-05-16 09:30:00,78.34,78.34,78.01,78.17,78488.0,55.6259,55.6259,55.3916,55.5052,78488.0
2016-05-16 09:35:00,78.14,78.48,78.12,78.27,76798.0,55.4839,55.7254,55.4697,55.5762,76798.0
2016-05-16 09:40:00,78.31,78.62,78.24,78.42,35505.0,55.6046,55.8248,55.5549,55.6828,35505.0
2016-05-16 09:45:00,78.4,78.5,78.24,78.28,45595.0,55.6686,55.7396,55.5549,55.5833,45595.0
2016-05-16 09:50:00,78.28,78.28,77.55,77.55,43216.0,55.5833,55.5833,55.065,55.065,43216.0
2016-05-16 09:55:00,77.51,77.65,77.34,77.38,34914.0,55.0366,55.136,54.9159,54.9443,34914.0
2016-05-16 10:00:00,77.4,77.65,77.37,77.49,33926.0,54.9585,55.136,54.9372,55.0224,33926.0
2016-05-16 10:05:00,77.46,77.6,77.42,77.49,74608.0,55.0011,55.1005,54.9727,55.0224,74608.0
2016-05-16 10:10:00,77.51,77.64,77.48,77.58,29674.0,55.0366,55.1289,55.0153,55.0863,29674.0
2016-05-16 10:15:00,77.58,77.7,77.52,77.55,37536.0,55.0863,55.1715,55.0437,55.065,37536.0
2016-05-16 10:20:00,77.58,77.65,77.41,77.41,34959.0,55.0863,55.136,54.9656,54.9656,34959.0
2016-05-16 10:25:00,77.43,77.54,77.36,77.37,23107.0,54.9798,55.0579,54.9301,54.9372,23107.0
2016-05-16 10:30:00,77.4,77.43,77.31,77.43,33030.0,54.9585,54.9798,54.8946,54.9798,33030.0
2016-05-16 10:35:00,77.41,77.54,77.39,77.5,16883.0,54.9656,55.0579,54.9514,55.0295,16883.0
2016-05-16 10:40:00,77.48,77.48,77.22,77.24,36042.0,55.0153,55.0153,54.8307,54.8449,36042.0
2016-05-16 10:45:00,77.23,77.33,77.2,77.33,41020.0,54.8378,54.9088,54.8165,54.9088,41020.0
2016-05-16 10:50:00,77.33,77.4,77.25,77.36,81170.0,54.9088,54.9585,54.852,54.9301,81170.0
2016-05-16 10:55:00,77.36,77.51,77.23,77.5,30939.0,54.9301,55.0366,54.8378,55.0295,30939.0
2016-05-16 11:00:00,77.47,77.81,77.45,77.8,35010.0,55.0082,55.2496,54.994,55.2425,35010.0
2016-05-16 11:05:00,77.81,77.81,77.46,77.47,22873.0,55.2496,55.2496,55.0011,55.0082,22873.0
2016-05-16 11:10:00,77.46,77.6,77.46,77.53,20956.0,55.0011,55.1005,55.0011,55.0508,20956.0
2016-05-16 11:15:00,77.53,77.67,77.49,77.57,23437.0,55.0508,55.1502,55.0224,55.0792,23437.0
2016-05-16 11:20:00,77.52,77.54,77.36,77.37,27392.0,55.0437,55.0579,54.9301,54.9372,27392.0
2016-05-16 11:25:00,77.37,77.6,77.32,77.6,22010.0,54.9372,55.1005,54.9017,55.1005,22010.0
2016-05-16 11:30:00,77.6,77.82,77.58,77.73,28156.0,55.1005,55.2567,55.0863,55.1928,28156.0
2016-05-16 11:35:00,77.75,77.85,77.66,77.77,29567.0,55.207,55.278,55.1431,55.2212,29567.0
2016-05-16 11:40:00,77.78,77.96,77.77,77.89,23034.0,55.2283,55.3561,55.2212,55.3064,23034.0
2016-05-16 11:45:00,77.89,77.93,77.84,77.88,22572.0,55.3064,55.3348,55.2709,55.2993,22572.0
2016-05-16 11:50:00,77.89,77.99,77.81,77.99,20363.0,55.3064,55.3774,55.2496,55.3774,20363.0
2016-05-16 11:55:00,78.0,78.16,77.91,78.16,19973.0,55.3845,55.4981,55.3206,55.4981,19973.0
2016-05-16 12:00:00,78.15,78.21,78.05,78.06,20955.0,55.491,55.5336,55.42,55.4271,20955.0
2016-05-16 12:05:00,78.06,78.12,77.99,78.09,30517.0,55.4271,55.4697,55.3774,55.4484,30517.0
2016-05-16 12:10:00,78.09,78.29,78.08,78.26,23222.0,55.4484,55.5904,55.4413,55.5691,23222.0
2016-05-16 12:15:00,78.24,78.27,78.16,78.23,19550.0,55.5549,55.5762,55.4981,55.5478,19550.0
2016-05-16 12:20:00,78.23,78.34,78.21,78.32,37959.0,55.5478,55.6259,55.5336,55.6117,37959.0
2016-05-16 12:25:00,78.33,78.47,78.33,78.38,31066.0,55.6188,55.7183,55.6188,55.6544,31066.0
2016-05-16 12:30:00,78.39,78.41,78.3,78.39,18787.0,55.6615,55.6757,55.5975,55.6615,18787.0
2016-05-16 12:35:00,78.39,78.43,78.36,78.41,23962.0,55.6615,55.6899,55.6401,55.6757,23962.0
2016-05-16 12:40:00,78.41,78.43,78.29,78.3,20068.0,55.6757,55.6899,55.5904,55.5975,20068.0
2016-05-16 12:45:00,78.31,78.41,78.29,78.29,18552.0,55.6046,55.6757,55.5904,55.5904,18552.0
2016-05-16 12:50:00,78.29,78.33,78.27,78.3,20314.0,55.5904,55.6188,55.5762,55.5975,20314.0
2016-05-16 12:55:00,78.3,78.31,78.24,78.3,18187.0,55.5975,55.6046,55.5549,55.5975,18187.0
2016-05-16 13:00:00,78.31,78.32,78.25,78.27,14200.0,55.6046,55.6117,55.562,55.5762,14200.0
2016-05-16 13:05:00,78.26,78.26,78.19,78.19,9797.0,55.5691,55.5691,55.5194,55.5194,9797.0
2016-05-16 13:10:00,78.18,78.34,78.18,78.33,40697.0,55.5123,55.6259,55.5123,55.6188,40697.0
2016-05-16 13:15:00,78.34,78.42,78.33,78.4,17987.0,55.6259,55.6828,55.6188,55.6686,17987.0
2016-05-16 13:20:00,78.41,78.57,78.41,78.53,41310.0,55.6757,55.7893,55.6757,55.7609,41310.0
2016-05-16 13:25:00,78.53,78.53,78.38,78.41,27206.0,55.7609,55.7609,55.6544,55.6757,27206.0
2016-05-16 13:30:00,78.43,78.46,78.34,78.35,18971.0,55.6899,55.7112,55.6259,55.633,18971.0
2016-05-16 13:35:00,78.36,78.37,78.28,78.32,13397.0,55.6401,55.6473,55.5833,55.6117,13397.0
2016-05-16 13:40:00,78.33,78.43,78.31,78.38,16209.0,55.6188,55.6899,55.6046,55.6544,16209.0
2016-05-16 13:45:00,78.37,78.56,78.36,78.51,37009.0,55.6473,55.7822,55.6401,55.7467,37009.0
2016-05-16 13:50:00,78.5,78.51,78.39,78.4,78964.0,55.7396,55.7467,55.6615,55.6686,78964.0
2016-05-16 13:55:00,78.42,78.48,78.34,78.44,22993.0,55.6828,55.7254,55.6259,55.697,22993.0
2016-05-16 14:00:00,78.45,78.57,78.42,78.54,23053.0,55.7041,55.7893,55.6828,55.768,23053.0
2016-05-16 14:05:00,78.57,78.63,78.54,78.59,16699.0,55.7893,55.8319,55.768,55.8035,16699.0
2016-05-16 14:10:00,78.6,78.71,78.59,78.71,21859.0,55.8106,55.8887,55.8035,55.8887,21859.0
2016-05-16 14:15:00,78.72,78.73,78.64,78.65,29316.0,55.8958,55.9029,55.839,55.8461,29316.0
2016-05-16 14:20:00,78.65,78.72,78.55,78.62,17791.0,55.8461,55.8958,55.7751,55.8248,17791.0
2016-05-16 14:25:00,78.6,78.72,78.57,78.63,16841.0,55.8106,55.8958,55.7893,55.8319,16841.0
2016-05-16 14:30:00,78.64,78.68,78.57,78.61,19536.0,55.839,55.8674,55.7893,55.8177,19536.0
2016-05-16 14:35:00,78.6,78.64,78.57,78.64,14262.0,55.8106,55.839,55.7893,55.839,14262.0
2016-05-16 14:40:00,78.64,78.71,78.62,78.69,44521.0,55.839,55.8887,55.8248,55.8745,44521.0
2016-05-16 14:45:00,78.69,78.78,78.62,78.63,32526.0,55.8745,55.9384,55.8248,55.8319,32526.0
2016-05-16 14:50:00,78.62,78.66,78.58,78.64,14675.0,55.8248,55.8532,55.7964,55.839,14675.0
2016-05-16 14:55:00,78.65,78.77,78.65,78.75,13031.0,55.8461,55.9313,55.8461,55.9171,13031.0
2016-05-16 15:00:00,78.76,78.79,78.71,78.76,18043.0,55.9242,55.9455,55.8887,55.9242,18043.0
2016-05-16 15:05:00,78.76,78.8,78.67,78.73,18101.0,55.9242,55.9526,55.8603,55.9029,18101.0
2016-05-16 15:10:00,78.73,78.75,78.69,78.72,24080.0,55.9029,55.9171,55.8745,55.8958,24080.0
2016-05-16 15:15:00,78.73,78.75,78.66,78.68,19131.0,55.9029,55.9171,55.8532,55.8674,19131.0
2016-05-16 15:20:00,78.68,78.73,78.64,78.7,21113.0,55.8674,55.9029,55.839,55.8816,21113.0
2016-05-16 15:25:00,78.72,78.73,78.63,78.64,17830.0,55.8958,55.9029,55.8319,55.839,17830.0
2016-05-16 15:30:00,78.64,78.64,78.55,78.58,26820.0,55.839,55.839,55.7751,55.7964,26820.0
2016-05-16 15:35:00,78.58,78.7,78.53,78.67,31383.0,55.7964,55.8816,55.7609,55.8603,31383.0
2016-05-16 15:40:00,78.68,78.68,78.58,78.65,40309.0,55.8674,55.8674,55.7964,55.8461,40309.0
2016-05-16 15:45:00,78.65,78.67,78.53,78.59,53619.0,55.8461,55.8603,55.7609,55.8035,53619.0
2016-05-16 15:50:00,78.59,78.65,78.55,78.65,48959.0,55.8035,55.8461,55.7751,55.8461,48959.0
2016-05-16 15:55:00,78.64,78.69,78.6,78.69,105716.0,55.839,55.8745,55.8106,55.8745,105716.0
2016-05-17 09:30:00,78.56,78.8,78.56,78.78,37001.0,55.7822,55.9526,55.7822,55.9384,37001.0
2016-05-17 09:35:00,78.72,78.92,78.65,78.75,26749.0,55.8958,56.0378,55.8461,55.9171,26749.0
2016-05-17 09:40:00,78.79,78.8,78.61,78.75,23821.0,55.9455,55.9526,55.8177,55.9171,23821.0
2016-05-17 09:45:00,78.76,79.02,78.68,78.93,18676.0,55.9242,56.1088,55.8674,56.0449,18676.0
2016-05-17 09:50:00,78.88,78.96,78.78,78.86,20917.0,56.0094,56.0662,55.9384,55.9952,20917.0
2016-05-17 09:55:00,78.87,79.06,78.82,79.0,23304.0,56.0023,56.1372,55.9668,56.0946,23304.0
2016-05-17 10:00:00,79.05,79.1,78.88,79.0,28462.0,56.1301,56.1656,56.0094,56.0946,28462.0
2016-05-17 10:05:00,78.99,79.0,78.78,78.84,52163.0,56.0875,56.0946,55.9384,55.981,52163.0
2016-05-17 10:10:00,78.81,79.09,78.72,79.09,33008.0,55.9597,56.1585,55.8958,56.1585,33008.0
2016-05-17 10:15:00,79.13,79.17,79.01,79.08,26061.0,56.1869,56.2153,56.1017,56.1514,26061.0
2016-05-17 10:20:00,79.09,79.13,79.03,79.04,12983.0,56.1585,56.1869,56.1159,56.123,12983.0
2016-05-17 10:25:00,79.06,79.08,78.96,79.01,20020.0,56.1372,56.1514,56.0662,56.1017,20020.0
2016-05-17 10:30:00,79.0,79.0,78.8,78.98,14318.0,56.0946,56.0946,55.9526,56.0804,14318.0
2016-05-17 10:35:00,78.93,79.12,78.92,79.1,16559.0,56.0449,56.1798,56.0378,56.1656,16559.0
2016-05-17 10:40:00,79.11,79.19,78.96,79.17,17885.0,56.1727,56.2295,56.0662,56.2153,17885.0
2016-05-17 10:45:00,79.16,79.17,79.04,79.11,11218.0,56.2082,56.2153,56.123,56.1727,11218.0
2016-05-17 10:50:00,79.12,79.23,79.11,79.19,14177.0,56.1798,56.2579,56.1727,56.2295,14177.0
2016-05-17 10:55:00,79.21,79.3,79.21,79.28,16642.0,56.2437,56.3076,56.2437,56.2934,16642.0
2016-05-17 11:00:00,79.26,79.27,79.1,79.13,11419.0,56.2792,56.2863,56.1656,56.1869,11419.0
2016-05-17 11:05:00,79.15,79.22,79.1,79.15,17728.0,56.2011,56.2508,56.1656,56.2011,17728.0
2016-05-17 11:10:00,79.16,79.19,79.0,79.0,20797.0,56.2082,56.2295,56.0946,56.0946,20797.0
2016-05-17 11:15:00,79.0,79.11,78.99,79.04,19995.0,56.0946,56.1727,56.0875,56.123,19995.0
2016-05-17 11:20:00,79.04,79.17,79.04,79.11,15485.0,56.123,56.2153,56.123,56.1727,15485.0
2016-05-17 11:25:00,79.11,79.11,78.99,79.03,12004.0,56.1727,56.1727,56.0875,56.1159,12004.0
2016-05-17 11:30:00,79.01,79.12,79.01,79.11,13435.0,56.1017,56.1798,56.1017,56.1727,13435.0
2016-05-17 11:35:00,79.13,79.25,79.12,79.15,10131.0,56.1869,56.2721,56.1798,56.2011,10131.0
2016-05-17 11:40:00,79.16,79.19,79.07,79.07,15960.0,56.2082,56.2295,56.1443,56.1443,15960.0
2016-05-17 11:45:00,79.07,79.18,79.05,79.11,23945.0,56.1443,56.2224,56.1301,56.1727,23945.0
2016-05-17 11:50:00,79.11,79.19,78.98,78.99,24036.0,56.1727,56.2295,56.0804,56.0875,24036.0
2016-05-17 11:55:00,78.98,79.02,78.93,78.95,11391.0,56.0804,56.1088,56.0449,56.0591,11391.0
2016-05-17 12:00:00,78.94,78.96,78.85,78.87,8690.0,56.052,56.0662,55.9881,56.0023,8690.0
2016-05-17 12:05:00,78.85,78.91,78.82,78.82,8113.0,55.9881,56.0307,55.9668,55.9668,8113.0
2016-05-17 12:10:00,78.8,79.0,78.8,79.0,14967.0,55.9526,56.0946,55.9526,56.0946,14967.0
2016-05-17 12:15:00,78.99,79.0,78.86,78.93,20477.0,56.0875,56.0946,55.9952,56.0449,20477.0
2016-05-17 12:20:00,78.92,78.97,78.89,78.97,20497.0,56.0378,56.0733,56.0165,56.0733,20497.0
2016-05-17 12:25:00,78.96,79.01,78.95,78.99,13213.0,56.0662,56.1017,56.0591,56.0875,13213.0
2016-05-17 12:30:00,79.0,79.0,78.85,78.89,12729.0,56.0946,56.0946,55.9881,56.0165,12729.0
2016-05-17 12:35:00,78.87,78.93,78.81,78.88,10187.0,56.0023,56.0449,55.9597,56.0094,10187.0
2016-05-17 12:40:00,78.87,78.92,78.76,78.76,19696.0,56.0023,56.0378,55.9242,55.9242,19696.0
2016-05-17 12:45:00,78.76,78.81,78.7,78.73,28196.0,55.9242,55.9597,55.8816,55.9029,28196.0
2016-05-17 12:50:00,78.73,78.77,78.65,78.74,25810.0,55.9029,55.9313,55.8461,55.91,25810.0
2016-05-17 12:55:00,78.71,78.71,78.55,78.62,14131.0,55.8887,55.8887,55.7751,55.8248,14131.0
2016-05-17 13:00:00,78.63,78.73,78.63,78.66,12675.0,55.8319,55.9029,55.8319,55.8532,12675.0
2016-05-17 13:05:00,78.66,78.91,78.66,78.86,19066.0,55.8532,56.0307,55.8532,55.9952,19066.0
2016-05-17 13:10:00,78.86,78.95,78.77,78.8,12253.0,55.9952,56.0591,55.9313,55.9526,12253.0
2016-05-17 13:15:00,78.8,78.95,78.8,78.94,11880.0,55.9526,56.0591,55.9526,56.052,11880.0
2016-05-17 13:20:00,78.92,78.94,78.75,78.75,5612.0,56.0378,56.052,55.9171,55.9171,5612.0
2016-05-17 13:25:00,78.74,78.93,78.71,78.89,10495.0,55.91,56.0449,55.8887,56.0165,10495.0
2016-05-17 13:30:00,78.88,78.98,78.85,78.92,9188.0,56.0094,56.0804,55.9881,56.0378,9188.0
2016-05-17 13:35:00,78.92,78.97,78.84,78.91,24008.0,56.0378,56.0733,55.981,56.0307,24008.0
2016-05-17 13:40:00,78.89,78.98,78.88,78.93,12658.0,56.0165,56.0804,56.0094,56.0449,12658.0
2016-05-17 13:45:00,78.94,79.0,78.93,78.93,16972.0,56.052,56.0946,56.0449,56.0449,16972.0
2016-05-17 13:50:00,78.93,78.93,78.74,78.82,14389.0,56.0449,56.0449,55.91,55.9668,14389.0
2016-05-17 13:55:00,78.85,78.87,78.62,78.63,14116.0,55.9881,56.0023,55.8248,55.8319,14116.0
2016-05-17 14:00:00,78.63,78.63,78.45,78.5,14755.0,55.8319,55.8319,55.7041,55.7396,14755.0
2016-05-17 14:05:00,78.51,78.52,78.38,78.43,17870.0,55.7467,55.7538,55.6544,55.6899,17870.0
2016-05-17 14:10:00,78.42,78.43,78.35,78.39,10450.0,55.6828,55.6899,55.633,55.6615,10450.0
2016-05-17 14:15:00,78.4,78.4,78.21,78.21,24195.0,55.6686,55.6686,55.5336,55.5336,24195.0
2016-05-17 14:20:00,78.19,78.27,78.1,78.16,15851.0,55.5194,55.5762,55.4555,55.4981,15851.0
2016-05-17 14:25:00,78.18,78.19,78.04,78.14,48678.0,55.5123,55.5194,55.4129,55.4839,48678.0
2016-05-17 14:30:00,78.11,78.23,78.08,78.1,18696.0,55.4626,55.5478,55.4413,55.4555,18696.0
2016-05-17 14:35:00,78.1,78.29,78.08,78.22,20542.0,55.4555,55.5904,55.4413,55.5407,20542.0
2016-05-17 14:40:00,78.21,78.27,78.18,78.19,13319.0,55.5336,55.5762,55.5123,55.5194,13319.0
2016-05-17 14:45:00,78.16,78.25,78.14,78.22,19452.0,55.4981,55.562,55.4839,55.5407,19452.0
2016-05-17 14:50:00,78.2,78.2,78.11,78.18,13174.0,55.5265,55.5265,55.4626,55.5123,13174.0
2016-05-17 14:55:00,78.16,78.29,78.11,78.28,16449.0,55.4981,55.5904,55.4626,55.5833,16449.0
2016-05-17 15:00:00,78.28,78.35,78.23,78.31,15749.0,55.5833,55.633,55.5478,55.6046,15749.0
2016-05-17 15:05:00,78.31,78.49,78.31,78.43,19294.0,55.6046,55.7325,55.6046,55.6899,19294.0
2016-05-17 15:10:00,78.43,78.43,78.21,78.25,20626.0,55.6899,55.6899,55.5336,55.562,20626.0
2016-05-17 15:15:00,78.25,78.26,78.16,78.23,24682.0,55.562,55.5691,55.4981,55.5478,24682.0
2016-05-17 15:20:00,78.23,78.34,78.15,78.17,44520.0,55.5478,55.6259,55.491,55.5052,44520.0
2016-05-17 15:25:00,78.16,78.18,78.07,78.16,34403.0,55.4981,55.5123,55.4342,55.4981,34403.0
2016-05-17 15:30:00,78.15,78.26,78.14,78.24,22439.0,55.491,55.5691,55.4839,55.5549,22439.0
2016-05-17 15:35:00,78.24,78.35,78.24,78.34,26014.0,55.5549,55.633,55.5549,55.6259,26014.0
2016-05-17 15:40:00,78.34,78.34,78.1,78.18,64038.0,55.6259,55.6259,55.4555,55.5123,64038.0
2016-05-17 15:45:00,78.19,78.25,78.13,78.16,26394.0,55.5194,55.562,55.4768,55.4981,26394.0
2016-05-17 15:50:00,78.16,78.24,78.15,78.23,45089.0,55.4981,55.5549,55.491,55.5478,45089.0
2016-05-17 15:55:00,78.24,78.33,78.22,78.3,118474.0,55.5549,55.6188,55.5407,55.5975,118474.0
2016-05-18 09:30:00,78.29,78.45,78.29,78.3,42295.0,55.5904,55.7041,55.5904,55.5975,42295.0
2016-05-18 09:35:00,78.34,78.46,78.15,78.44,52414.0,55.6259,55.7112,55.491,55.697,52414.0
2016-05-18 09:40:00,78.39,78.63,78.34,78.63,14530.0,55.6615,55.8319,55.6259,55.8319,14530.0
2016-05-18 09:45:00,78.69,78.69,78.53,78.56,19436.0,55.8745,55.8745,55.7609,55.7822,19436.0
2016-05-18 09:50:00,78.54,78.87,78.4,78.84,20319.0,55.768,56.0023,55.6686,55.981,20319.0
2016-05-18 09:55:00,78.83,78.95,78.78,78.93,28203.0,55.9739,56.0591,55.9384,56.0449,28203.0
2016-05-18 10:00:00,78.92,78.92,78.71,78.89,41474.0,56.0378,56.0378,55.8887,56.0165,41474.0
2016-05-18 10:05:00,78.89,79.14,78.87,78.98,34504.0,56.0165,56.194,56.0023,56.0804,34504.0
2016-05-18 10:10:00,78.98,79.25,78.98,79.24,37038.0,56.0804,56.2721,56.0804,56.265,37038.0
2016-05-18 10:15:00,79.24,79.26,79.14,79.17,28392.0,56.265,56.2792,56.194,56.2153,28392.0
2016-05-18 10:20:00,79.16,79.33,79.15,79.17,36276.0,56.2082,56.3289,56.2011,56.2153,36276.0
2016-05-18 10:25:00,79.15,79.23,78.96,78.97,25366.0,56.2011,56.2579,56.0662,56.0733,25366.0
2016-05-18 10:30:00,78.96,79.48,78.73,79.4,54149.0,56.0662,56.4354,55.9029,56.3786,54149.0
2016-05-18 10:35:00,79.41,79.43,79.14,79.23,36278.0,56.3857,56.3999,56.194,56.2579,36278.0
2016-05-18 10:40:00,79.23,79.27,79.0,79.03,31411.0,56.2579,56.2863,56.0946,56.1159,31411.0
2016-05-18 10:45:00,79.06,79.09,78.97,79.02,29250.0,56.1372,56.1585,56.0733,56.1088,29250.0
2016-05-18 10:50:00,79.02,79.09,78.96,79.02,37879.0,56.1088,56.1585,56.0662,56.1088,37879.0
2016-05-18 10:55:00,79.03,79.03,78.53,78.58,40510.0,56.1159,56.1159,55.7609,55.7964,40510.0
2016-05-18 11:00:00,78.62,78.75,78.6,78.74,24655.0,55.8248,55.9171,55.8106,55.91,24655.0
2016-05-18 11:05:00,78.71,78.71,78.33,78.37,38134.0,55.8887,55.8887,55.6188,55.6473,38134.0
2016-05-18 11:10:00,78.39,78.46,78.23,78.33,41506.0,55.6615,55.7112,55.5478,55.6188,41506.0
2016-05-18 11:15:00,78.34,78.37,78.1,78.22,29631.0,55.6259,55.6473,55.4555,55.5407,29631.0
2016-05-18 11:20:00,78.23,78.43,78.22,78.28,15335.0,55.5478,55.6899,55.5407,55.5833,15335.0
2016-05-18 11:25:00,78.28,78.67,78.28,78.65,29388.0,55.5833,55.8603,55.5833,55.8461,29388.0
2016-05-18 11:30:00,78.65,78.83,78.6,78.77,20690.0,55.8461,55.9739,55.8106,55.9313,20690.0
2016-05-18 11:35:00,78.76,78.94,78.74,78.86,19981.0,55.9242,56.052,55.91,55.9952,19981.0
2016-05-18 11:40:00,78.87,78.95,78.78,78.85,19650.0,56.0023,56.0591,55.9384,55.9881,19650.0
2016-05-18 11:45:00,78.82,78.89,78.79,78.84,21490.0,55.9668,56.0165,55.9455,55.981,21490.0
2016-05-18 11:50:00,78.86,79.01,78.85,78.88,19097.0,55.9952,56.1017,55.9881,56.0094,19097.0
2016-05-18 11:55:00,78.87,78.88,78.77,78.85,17588.0,56.0023,56.0094,55.9313,55.9881,17588.0
2016-05-18 12:00:00,78.85,78.85,78.75,78.8,12815.0,55.9881,55.9881,55.9171,55.9526,12815.0
2016-05-18 12:05:00,78.8,78.83,78.71,78.75,18327.0,55.9526,55.9739,55.8887,55.9171,18327.0
2016-05-18 12:10:00,78.75,78.77,78.65,78.67,16209.0,55.9171,55.9313,55.8461,55.8603,16209.0
2016-05-18 12:15:00,78.66,78.74,78.63,78.73,13838.0,55.8532,55.91,55.8319,55.9029,13838.0
2016-05-18 12:20:00,78.74,78.77,78.66,78.68,11294.0,55.91,55.9313,55.8532,55.8674,11294.0
2016-05-18 12:25:00,78.67,78.67,78.58,78.6,10273.0,55.8603,55.8603,55.7964,55.8106,10273.0
2016-05-18 12:30:00,78.6,78.65,78.54,78.62,10538.0,55.8106,55.8461,55.768,55.8248,10538.0
2016-05-18 12:35:00,78.63,78.63,78.52,78.55,12250.0,55.8319,55.8319,55.7538,55.7751,12250.0
2016-05-18 12:40:00,78.55,78.58,78.51,78.56,18951.0,55.7751,55.7964,55.7467,55.7822,18951.0
2016-05-18 12:45:00,78.57,78.6,78.51,78.52,9439.0,55.7893,55.8106,55.7467,55.7538,9439.0
2016-05-18 12:50:00,78.52,78.59,78.47,78.58,16777.0,55.7538,55.8035,55.7183,55.7964,16777.0
2016-05-18 12:55:00,78.57,78.61,78.51,78.57,7738.0,55.7893,55.8177,55.7467,55.7893,7738.0
2016-05-18 13:00:00,78.58,78.71,78.58,78.68,9678.0,55.7964,55.8887,55.7964,55.8674,9678.0
2016-05-18 13:05:00,78.65,78.68,78.59,78.63,9841.0,55.8461,55.8674,55.8035,55.8319,9841.0
2016-05-18 13:10:00,78.64,78.68,78.57,78.57,9990.0,55.839,55.8674,55.7893,55.7893,9990.0
2016-05-18 13:15:00,78.57,78.61,78.51,78.59,9253.0,55.7893,55.8177,55.7467,55.8035,9253.0
2016-05-18 13:20:00,78.59,78.7,78.58,78.66,10881.0,55.8035,55.8816,55.7964,55.8532,10881.0
2016-05-18 13:25:00,78.67,78.67,78.59,78.62,11340.0,55.8603,55.8603,55.8035,55.8248,11340.0
2016-05-18 13:30:00,78.61,78.71,78.6,78.67,14700.0,55.8177,55.8887,55.8106,55.8603,14700.0
2016-05-18 13:35:00,78.69,78.75,78.69,78.75,8206.0,55.8745,55.9171,55.8745,55.9171,8206.0
2016-05-18 13:40:00,78.73,78.73,78.64,78.7,12573.0,55.9029,55.9029,55.839,55.8816,12573.0
2016-05-18 13:45:00,78.7,78.8,78.69,78.78,11800.0,55.8816,55.9526,55.8745,55.9384,11800.0
2016-05-18 13:50:00,78.79,78.84,78.77,78.79,7498.0,55.9455,55.981,55.9313,55.9455,7498.0
2016-05-18 13:55:00,78.79,78.81,78.73,78.73,8457.0,55.9455,55.9597,55.9029,55.9029,8457.0
2016-05-18 14:00:00,78.72,78.72,78.3,78.31,30158.0,55.8958,55.8958,55.5975,55.6046,30158.0
2016-05-18 14:05:00,78.3,78.41,78.07,78.4,31367.0,55.5975,55.6757,55.4342,55.6686,31367.0
2016-05-18 14:10:00,78.38,78.38,78.1,78.13,16908.0,55.6544,55.6544,55.4555,55.4768,16908.0
2016-05-18 14:15:00,78.1,78.22,78.01,78.22,24252.0,55.4555,55.5407,55.3916,55.5407,24252.0
2016-05-18 14:20:00,78.19,78.2,78.08,78.14,13913.0,55.5194,55.5265,55.4413,55.4839,13913.0
2016-05-18 14:25:00,78.12,78.12,77.86,77.89,31295.0,55.4697,55.4697,55.2851,55.3064,31295.0
2016-05-18 14:30:00,77.87,77.91,77.75,77.86,20794.0,55.2922,55.3206,55.207,55.2851,20794.0
2016-05-18 14:35:00,77.89,78.04,77.85,78.0,10072.0,55.3064,55.4129,55.278,55.3845,10072.0
2016-05-18 14:40:00,77.97,78.08,77.92,77.92,18261.0,55.3632,55.4413,55.3277,55.3277,18261.0
2016-05-18 14:45:00,77.91,78.08,77.89,78.04,18532.0,55.3206,55.4413,55.3064,55.4129,18532.0
2016-05-18 14:50:00,78.08,78.25,78.07,78.14,22038.0,55.4413,55.562,55.4342,55.4839,22038.0
2016-05-18 14:55:00,78.12,78.13,77.95,78.03,13394.0,55.4697,55.4768,55.349,55.4058,13394.0
2016-05-18 15:00:00,78.0,78.28,78.0,78.19,22840.0,55.3845,55.5833,55.3845,55.5194,22840.0
2016-05-18 15:05:00,78.15,78.16,78.05,78.06,16580.0,55.491,55.4981,55.42,55.4271,16580.0
2016-05-18 15:10:00,78.05,78.07,77.88,77.99,21276.0,55.42,55.4342,55.2993,55.3774,21276.0
2016-05-18 15:15:00,77.99,77.99,77.83,77.91,14701.0,55.3774,55.3774,55.2638,55.3206,14701.0
2016-05-18 15:20:00,77.91,77.91,77.72,77.76,24796.0,55.3206,55.3206,55.1857,55.2141,24796.0
2016-05-18 15:25:00,77.77,77.85,77.73,77.74,22158.0,55.2212,55.278,55.1928,55.1999,22158.0
2016-05-18 15:30:00,77.74,77.95,77.74,77.93,26043.0,55.1999,55.349,55.1999,55.3348,26043.0
2016-05-18 15:35:00,77.93,77.95,77.72,77.72,33680.0,55.3348,55.349,55.1857,55.1857,33680.0
2016-05-18 15:40:00,77.73,77.8,77.71,77.79,41554.0,55.1928,55.2425,55.1786,55.2354,41554.0
2016-05-18 15:45:00,77.78,78.07,77.78,78.0,51371.0,55.2283,55.4342,55.2283,55.3845,51371.0
2016-05-18 15:50:00,78.01,78.03,77.92,78.03,41919.0,55.3916,55.4058,55.3277,55.4058,41919.0
2016-05-18 15:55:00,78.04,78.17,77.97,78.14,79967.0,55.4129,55.5052,55.3632,55.4839,79967.0
2016-05-19 09:30:00,77.55,77.57,77.3,77.52,51917.0,55.065,55.0792,54.8875,55.0437,51917.0
2016-05-19 09:35:00,77.48,77.88,77.47,77.68,27913.0,55.0153,55.2993,55.0082,55.1573,27913.0
2016-05-19 09:40:00,77.86,77.96,77.65,77.77,24736.0,55.2851,55.3561,55.136,55.2212,24736.0
2016-05-19 09:45:00,77.85,77.94,77.57,77.72,12508.0,55.278,55.3419,55.0792,55.1857,12508.0
2016-05-19 09:50:00,77.74,77.9,77.29,77.33,30451.0,55.1999,55.3135,54.8804,54.9088,30451.0
2016-05-19 09:55:00,77.28,77.28,76.92,76.93,46663.0,54.8733,54.8733,54.6177,54.6248,46663.0
2016-05-19 10:00:00,76.97,77.16,76.96,77.05,37855.0,54.6532,54.7881,54.6461,54.71,37855.0
2016-05-19 10:05:00,77.05,77.16,76.95,77.0,37143.0,54.71,54.7881,54.639,54.6745,37143.0
2016-05-19 10:10:00,77.01,77.09,76.8,76.93,31029.0,54.6816,54.7384,54.5325,54.6248,31029.0
2016-05-19 10:15:00,76.94,77.05,76.83,76.99,27365.0,54.6319,54.71,54.5538,54.6674,27365.0
2016-05-19 10:20:00,76.96,76.96,76.8,76.82,16969.0,54.6461,54.6461,54.5325,54.5467,16969.0
2016-05-19 10:25:00,76.85,77.01,76.73,76.95,22515.0,54.568,54.6816,54.4828,54.639,22515.0
2016-05-19 10:30:00,76.93,77.48,76.92,77.37,38186.0,54.6248,55.0153,54.6177,54.9372,38186.0
2016-05-19 10:35:00,77.42,77.42,77.02,77.1,12851.0,54.9727,54.9727,54.6887,54.7455,12851.0
2016-05-19 10:40:00,77.09,77.17,76.94,77.07,16164.0,54.7384,54.7952,54.6319,54.7242,16164.0
2016-05-19 10:45:00,77.07,77.14,76.96,77.09,21724.0,54.7242,54.7739,54.6461,54.7384,21724.0
2016-05-19 10:50:00,77.09,77.11,76.88,76.97,31619.0,54.7384,54.7526,54.5893,54.6532,31619.0
2016-05-19 10:55:00,76.99,77.02,76.89,76.9,40765.0,54.6674,54.6887,54.5964,54.6035,40765.0
2016-05-19 11:00:00,76.91,77.1,76.91,76.96,29943.0,54.6106,54.7455,54.6106,54.6461,29943.0
2016-05-19 11:05:00,76.96,77.01,76.85,76.87,24614.0,54.6461,54.6816,54.568,54.5822,24614.0
2016-05-19 11:10:00,76.85,76.88,76.68,76.78,20179.0,54.568,54.5893,54.4473,54.5183,20179.0
2016-05-19 11:15:00,76.76,76.98,76.73,76.81,24246.0,54.5041,54.6603,54.4828,54.5396,24246.0
2016-05-19 11:20:00,76.79,76.83,76.69,76.81,27317.0,54.5254,54.5538,54.4544,54.5396,27317.0
2016-05-19 11:25:00,76.83,76.96,76.76,76.79,20199.0,54.5538,54.6461,54.5041,54.5254,20199.0
2016-05-19 11:30:00,76.78,76.82,76.73,76.8,21541.0,54.5183,54.5467,54.4828,54.5325,21541.0
2016-05-19 11:35:00,76.82,76.92,76.79,76.85,14355.0,54.5467,54.6177,54.5254,54.568,14355.0
2016-05-19 11:40:00,76.83,76.94,76.79,76.84,18893.0,54.5538,54.6319,54.5254,54.5609,18893.0
2016-05-19 11:45:00,76.85,76.85,76.69,76.78,17839.0,54.568,54.568,54.4544,54.5183,17839.0
2016-05-19 11:50:00,76.76,76.87,76.7,76.77,22395.0,54.5041,54.5822,54.4615,54.5112,22395.0
2016-05-19 11:55:00,76.78,77.15,76.77,77.12,33807.0,54.5183,54.781,54.5112,54.7597,33807.0
2016-05-19 12:00:00,77.14,77.43,77.11,77.38,30184.0,54.7739,54.9798,54.7526,54.9443,30184.0
2016-05-19 12:05:00,77.41,77.49,77.34,77.44,13895.0,54.9656,55.0224,54.9159,54.9869,13895.0
2016-05-19 12:10:00,77.4,77.4,77.25,77.33,8257.0,54.9585,54.9585,54.852,54.9088,8257.0
2016-05-19 12:15:00,77.33,77.34,77.2,77.29,12865.0,54.9088,54.9159,54.8165,54.8804,12865.0
2016-05-19 12:20:00,77.32,77.39,77.21,77.36,9829.0,54.9017,54.9514,54.8236,54.9301,9829.0
2016-05-19 12:25:00,77.36,77.4,77.14,77.14,7850.0,54.9301,54.9585,54.7739,54.7739,7850.0
2016-05-19 12:30:00,77.12,77.24,77.07,77.24,9269.0,54.7597,54.8449,54.7242,54.8449,9269.0
2016-05-19 12:35:00,77.23,77.35,77.21,77.31,6653.0,54.8378,54.923,54.8236,54.8946,6653.0
2016-05-19 12:40:00,77.28,77.29,77.17,77.22,11243.0,54.8733,54.8804,54.7952,54.8307,11243.0
2016-05-19 12:45:00,77.23,77.25,77.11,77.11,5641.0,54.8378,54.852,54.7526,54.7526,5641.0
2016-05-19 12:50:00,77.12,77.15,77.04,77.06,14779.0,54.7597,54.781,54.7029,54.7171,14779.0
2016-05-19 12:55:00,77.05,77.06,76.95,76.98,18382.0,54.71,54.7171,54.639,54.6603,18382.0
2016-05-19 13:00:00,76.97,77.04,76.95,77.02,17342.0,54.6532,54.7029,54.639,54.6887,17342.0
2016-05-19 13:05:00,77.0,77.08,77.0,77.02,11722.0,54.6745,54.7313,54.6745,54.6887,11722.0
2016-05-19 13:10:00,77.0,77.29,76.99,77.29,14284.0,54.6745,54.8804,54.6674,54.8804,14284.0
2016-05-19 13:15:00,77.28,77.3,77.17,77.3,8525.0,54.8733,54.8875,54.7952,54.8875,8525.0
2016-05-19 13:20:00,77.29,77.3,77.15,77.24,6397.0,54.8804,54.8875,54.781,54.8449,6397.0
2016-05-19 13:25:00,77.24,77.38,77.24,77.37,10463.0,54.8449,54.9443,54.8449,54.9372,10463.0
2016-05-19 13:30:00,77.38,77.6,77.37,77.57,13677.0,54.9443,55.1005,54.9372,55.0792,13677.0
2016-05-19 13:35:00,77.6,77.72,77.53,77.72,34080.0,55.1005,55.1857,55.0508,55.1857,34080.0
2016-05-19 13:40:00,77.72,77.89,77.7,77.79,22994.0,55.1857,55.3064,55.1715,55.2354,22994.0
2016-05-19 13:45:00,77.81,77.82,77.63,77.67,8931.0,55.2496,55.2567,55.1218,55.1502,8931.0
2016-05-19 13:50:00,77.65,77.66,77.54,77.61,11386.0,55.136,55.1431,55.0579,55.1076,11386.0
2016-05-19 13:55:00,77.57,77.7,77.56,77.59,11171.0,55.0792,55.1715,55.0721,55.0934,11171.0
2016-05-19 14:00:00,77.6,77.65,77.58,77.62,10048.0,55.1005,55.136,55.0863,55.1147,10048.0
2016-05-19 14:05:00,77.62,77.73,77.62,77.66,13237.0,55.1147,55.1928,55.1147,55.1431,13237.0
2016-05-19 14:10:00,77.67,77.79,77.66,77.71,16381.0,55.1502,55.2354,55.1431,55.1786,16381.0
2016-05-19 14:15:00,77.69,77.73,77.6,77.71,8185.0,55.1644,55.1928,55.1005,55.1786,8185.0
2016-05-19 14:20:00,77.7,77.71,77.58,77.58,12543.0,55.1715,55.1786,55.0863,55.0863,12543.0
2016-05-19 14:25:00,77.59,77.69,77.53,77.56,16840.0,55.0934,55.1644,55.0508,55.0721,16840.0
2016-05-19 14:30:00,77.55,77.55,77.38,77.41,9516.0,55.065,55.065,54.9443,54.9656,9516.0
2016-05-19 14:35:00,77.41,77.43,77.28,77.32,9677.0,54.9656,54.9798,54.8733,54.9017,9677.0
2016-05-19 14:40:00,77.31,77.37,77.24,77.33,11536.0,54.8946,54.9372,54.8449,54.9088,11536.0
2016-05-19 14:45:00,77.35,77.44,77.33,77.42,10428.0,54.923,54.9869,54.9088,54.9727,10428.0
2016-05-19 14:50:00,77.39,77.43,77.25,77.26,39910.0,54.9514,54.9798,54.852,54.8591,39910.0
2016-05-19 14:55:00,77.26,77.37,77.2,77.2,23767.0,54.8591,54.9372,54.8165,54.8165,23767.0
2016-05-19 15:00:00,77.19,77.41,77.19,77.37,15042.0,54.8094,54.9656,54.8094,54.9372,15042.0
2016-05-19 15:05:00,77.38,77.54,77.37,77.47,20016.0,54.9443,55.0579,54.9372,55.0082,20016.0
2016-05-19 15:10:00,77.49,77.53,77.42,77.47,9338.0,55.0224,55.0508,54.9727,55.0082,9338.0
2016-05-19 15:15:00,77.48,77.5,77.38,77.5,20264.0,55.0153,55.0295,54.9443,55.0295,20264.0
2016-05-19 15:20:00,77.5,77.59,77.47,77.49,23228.0,55.0295,55.0934,55.0082,55.0224,23228.0
2016-05-19 15:25:00,77.5,77.54,77.44,77.5,15570.0,55.0295,55.0579,54.9869,55.0295,15570.0
2016-05-19 15:30:00,77.52,77.56,77.46,77.48,20860.0,55.0437,55.0721,55.0011,55.0153,20860.0
2016-05-19 15:35:00,77.49,77.61,77.48,77.6,20100.0,55.0224,55.1076,55.0153,55.1005,20100.0
2016-05-19 15:40:00,77.61,77.67,77.52,77.55,23130.0,55.1076,55.1502,55.0437,55.065,23130.0
2016-05-19 15:45:00,77.54,77.68,77.53,77.63,29468.0,55.0579,55.1573,55.0508,55.1218,29468.0
2016-05-19 15:50:00,77.62,77.7,77.61,77.69,42403.0,55.1147,55.1715,55.1076,55.1644,42403.0
2016-05-19 15:55:00,77.69,77.7,77.59,77.64,98872.0,55.1644,55.1715,55.0934,55.1289,98872.0
2016-05-20 09:30:00,78.15,78.46,77.7,78.37,193223.0,55.491,55.7112,55.1715,55.6473,193223.0
2016-05-20 09:35:00,78.32,78.46,78.2,78.32,20083.0,55.6117,55.7112,55.5265,55.6117,20083.0
2016-05-20 09:40:00,78.27,78.32,77.89,77.92,23157.0,55.5762,55.6117,55.3064,55.3277,23157.0
2016-05-20 09:45:00,77.96,78.0,77.8,77.83,25048.0,55.3561,55.3845,55.2425,55.2638,25048.0
2016-05-20 09:50:00,77.85,77.86,77.6,77.6,29542.0,55.278,55.2851,55.1005,55.1005,29542.0
2016-05-20 09:55:00,77.57,77.78,77.56,77.6,27880.0,55.0792,55.2283,55.0721,55.1005,27880.0
2016-05-20 10:00:00,77.63,77.66,77.49,77.59,41557.0,55.1218,55.1431,55.0224,55.0934,41557.0
2016-05-20 10:05:00,77.6,77.9,77.53,77.83,33473.0,55.1005,55.3135,55.0508,55.2638,33473.0
2016-05-20 10:10:00,77.85,77.95,77.83,77.84,18398.0,55.278,55.349,55.2638,55.2709,18398.0
2016-05-20 10:15:00,77.82,78.05,77.79,78.0,19993.0,55.2567,55.42,55.2354,55.3845,19993.0
2016-05-20 10:20:00,77.99,78.1,77.84,77.89,17074.0,55.3774,55.4555,55.2709,55.3064,17074.0
2016-05-20 10:25:00,77.87,77.87,77.66,77.67,12034.0,55.2922,55.2922,55.1431,55.1502,12034.0
2016-05-20 10:30:00,77.65,77.75,77.59,77.62,23145.0,55.136,55.207,55.0934,55.1147,23145.0
2016-05-20 10:35:00,77.6,77.69,77.59,77.69,16444.0,55.1005,55.1644,55.0934,55.1644,16444.0
2016-05-20 10:40:00,77.7,78.05,77.69,78.05,25304.0,55.1715,55.42,55.1644,55.42,25304.0
2016-05-20 10:45:00,78.06,78.11,77.98,77.99,18743.0,55.4271,55.4626,55.3703,55.3774,18743.0
2016-05-20 10:50:00,78.0,78.14,77.99,78.04,25439.0,55.3845,55.4839,55.3774,55.4129,25439.0
2016-05-20 10:55:00,78.03,78.12,77.96,78.02,16305.0,55.4058,55.4697,55.3561,55.3987,16305.0
2016-05-20 11:00:00,78.05,78.06,77.98,78.03,11732.0,55.42,55.4271,55.3703,55.4058,11732.0
2016-05-20 11:05:00,78.04,78.09,77.93,77.94,22192.0,55.4129,55.4484,55.3348,55.3419,22192.0
2016-05-20 11:10:00,77.94,77.96,77.86,77.95,15955.0,55.3419,55.3561,55.2851,55.349,15955.0
2016-05-20 11:15:00,77.95,78.09,77.91,78.06,14397.0,55.349,55.4484,55.3206,55.4271,14397.0
2016-05-20 11:20:00,78.08,78.12,78.01,78.04,9369.0,55.4413,55.4697,55.3916,55.4129,9369.0
2016-05-20 11:25:00,78.05,78.16,78.04,78.04,18097.0,55.42,55.4981,55.4129,55.4129,18097.0
2016-05-20 11:30:00,78.06,78.07,77.98,78.06,16091.0,55.4271,55.4342,55.3703,55.4271,16091.0
2016-05-20 11:35:00,78.06,78.1,77.92,77.93,14615.0,55.4271,55.4555,55.3277,55.3348,14615.0
2016-05-20 11:40:00,77.91,77.93,77.86,77.9,11297.0,55.3206,55.3348,55.2851,55.3135,11297.0
2016-05-20 11:45:00,77.89,78.05,77.89,78.05,13990.0,55.3064,55.42,55.3064,55.42,13990.0
2016-05-20 11:50:00,78.06,78.06,77.92,77.93,10405.0,55.4271,55.4271,55.3277,55.3348,10405.0
2016-05-20 11:55:00,77.93,77.97,77.89,77.94,11471.0,55.3348,55.3632,55.3064,55.3419,11471.0
2016-05-20 12:00:00,77.93,77.93,77.85,77.87,8263.0,55.3348,55.3348,55.278,55.2922,8263.0
2016-05-20 12:05:00,77.89,77.95,77.88,77.94,6898.0,55.3064,55.349,55.2993,55.3419,6898.0
2016-05-20 12:10:00,77.93,77.97,77.92,77.93,5065.0,55.3348,55.3632,55.3277,55.3348,5065.0
2016-05-20 12:15:00,77.94,78.0,77.88,77.99,11211.0,55.3419,55.3845,55.2993,55.3774,11211.0
2016-05-20 12:20:00,78.0,78.25,78.0,78.18,18288.0,55.3845,55.562,55.3845,55.5123,18288.0
2016-05-20 12:25:00,78.18,78.18,78.06,78.06,6694.0,55.5123,55.5123,55.4271,55.4271,6694.0
2016-05-20 12:30:00,78.06,78.07,78.03,78.05,4165.0,55.4271,55.4342,55.4058,55.42,4165.0
2016-05-20 12:35:00,78.05,78.08,77.99,78.08,8618.0,55.42,55.4413,55.3774,55.4413,8618.0
2016-05-20 12:40:00,78.07,78.07,77.99,78.04,13934.0,55.4342,55.4342,55.3774,55.4129,13934.0
2016-05-20 12:45:00,78.04,78.09,78.04,78.07,8384.0,55.4129,55.4484,55.4129,55.4342,8384.0
2016-05-20 12:50:00,78.06,78.07,77.95,77.95,9215.0,55.4271,55.4342,55.349,55.349,9215.0
2016-05-20 12:55:00,77.95,77.96,77.9,77.92,6848.0,55.349,55.3561,55.3135,55.3277,6848.0
2016-05-20 13:00:00,77.92,77.94,77.83,77.85,10862.0,55.3277,55.3419,55.2638,55.278,10862.0
2016-05-20 13:05:00,77.86,77.87,77.81,77.84,11480.0,55.2851,55.2922,55.2496,55.2709,11480.0
2016-05-20 13:10:00,77.83,77.89,77.8,77.8,14420.0,55.2638,55.3064,55.2425,55.2425,14420.0
2016-05-20 13:15:00,77.81,77.88,77.8,77.86,24896.0,55.2496,55.2993,55.2425,55.2851,24896.0
2016-05-20 13:20:00,77.86,77.95,77.86,77.89,9913.0,55.2851,55.349,55.2851,55.3064,9913.0
2016-05-20 13:25:00,77.89,77.93,77.84,77.86,8380.0,55.3064,55.3348,55.2709,55.2851,8380.0
2016-05-20 13:30:00,77.86,77.89,77.85,77.86,9919.0,55.2851,55.3064,55.278,55.2851,9919.0
2016-05-20 13:35:00,77.86,77.89,77.84,77.85,6591.0,55.2851,55.3064,55.2709,55.278,6591.0
2016-05-20 13:40:00,77.83,77.84,77.74,77.74,9966.0,55.2638,55.2709,55.1999,55.1999,9966.0
2016-05-20 13:45:00,77.73,77.83,77.71,77.79,12826.0,55.1928,55.2638,55.1786,55.2354,12826.0
2016-05-20 13:50:00,77.8,77.86,77.78,77.86,8520.0,55.2425,55.2851,55.2283,55.2851,8520.0
2016-05-20 13:55:00,77.86,77.87,77.83,77.85,6416.0,55.2851,55.2922,55.2638,55.278,6416.0
2016-05-20 14:00:00,77.86,77.88,77.85,77.88,8060.0,55.2851,55.2993,55.278,55.2993,8060.0
2016-05-20 14:05:00,77.88,77.89,77.84,77.88,17612.0,55.2993,55.3064,55.2709,55.2993,17612.0
2016-05-20 14:10:00,77.88,77.95,77.86,77.86,7000.0,55.2993,55.349,55.2851,55.2851,7000.0
2016-05-20 14:15:00,77.85,77.9,77.83,77.89,12218.0,55.278,55.3135,55.2638,55.3064,12218.0
2016-05-20 14:20:00,77.89,77.92,77.82,77.89,8531.0,55.3064,55.3277,55.2567,55.3064,8531.0
2016-05-20 14:25:00,77.9,77.98,77.9,77.97,11172.0,55.3135,55.3703,55.3135,55.3632,11172.0
2016-05-20 14:30:00,77.96,77.99,77.94,77.99,14569.0,55.3561,55.3774,55.3419,55.3774,14569.0
2016-05-20 14:35:00,77.99,78.0,77.9,77.91,14394.0,55.3774,55.3845,55.3135,55.3206,14394.0
2016-05-20 14:40:00,77.92,77.94,77.83,77.84,7477.0,55.3277,55.3419,55.2638,55.2709,7477.0
2016-05-20 14:45:00,77.84,77.89,77.84,77.86,11887.0,55.2709,55.3064,55.2709,55.2851,11887.0
2016-05-20 14:50:00,77.85,77.88,77.81,77.82,7393.0,55.278,55.2993,55.2496,55.2567,7393.0
2016-05-20 14:55:00,77.83,77.88,77.81,77.83,11083.0,55.2638,55.2993,55.2496,55.2638,11083.0
2016-05-20 15:00:00,77.84,77.85,77.73,77.73,17536.0,55.2709,55.278,55.1928,55.1928,17536.0
2016-05-20 15:05:00,77.73,77.75,77.67,77.71,18987.0,55.1928,55.207,55.1502,55.1786,18987.0
2016-05-20 15:10:00,77.73,77.88,77.72,77.86,13204.0,55.1928,55.2993,55.1857,55.2851,13204.0
2016-05-20 15:15:00,77.87,77.88,77.82,77.86,22500.0,55.2922,55.2993,55.2567,55.2851,22500.0
2016-05-20 15:20:00,77.86,77.88,77.8,77.81,33079.0,55.2851,55.2993,55.2425,55.2496,33079.0
2016-05-20 15:25:00,77.83,77.85,77.82,77.83,18226.0,55.2638,55.278,55.2567,55.2638,18226.0
2016-05-20 15:30:00,77.83,77.87,77.79,77.8,57382.0,55.2638,55.2922,55.2354,55.2425,57382.0
2016-05-20 15:35:00,77.81,77.84,77.77,77.83,47457.0,55.2496,55.2709,55.2212,55.2638,47457.0
2016-05-20 15:40:00,77.84,77.87,77.78,77.78,41516.0,55.2709,55.2922,55.2283,55.2283,41516.0
2016-05-20 15:45:00,77.77,77.9,77.73,77.85,94437.0,55.2212,55.3135,55.1928,55.278,94437.0
2016-05-20 15:50:00,77.85,77.96,77.83,77.92,112224.0,55.278,55.3561,55.2638,55.3277,112224.0
2016-05-20 15:55:00,77.91,77.93,77.83,77.91,127292.0,55.3206,55.3348,55.2638,55.3206,127292.0
2016-05-23 09:30:00,77.51,77.86,77.4,77.63,27495.0,55.0366,55.2851,54.9585,55.1218,27495.0
2016-05-23 09:35:00,77.66,77.78,77.54,77.75,18085.0,55.1431,55.2283,55.0579,55.207,18085.0
2016-05-23 09:40:00,77.64,77.77,77.48,77.58,25641.0,55.1289,55.2212,55.0153,55.0863,25641.0
2016-05-23 09:45:00,77.6,77.9,77.53,77.9,17432.0,55.1005,55.3135,55.0508,55.3135,17432.0
2016-05-23 09:50:00,77.88,77.88,77.71,77.8,10360.0,55.2993,55.2993,55.1786,55.2425,10360.0
2016-05-23 09:55:00,77.83,78.22,77.73,78.21,37127.0,55.2638,55.5407,55.1928,55.5336,37127.0
2016-05-23 10:00:00,78.22,78.45,78.04,78.38,51227.0,55.5407,55.7041,55.4129,55.6544,51227.0
2016-05-23 10:05:00,78.37,78.49,78.23,78.34,18073.0,55.6473,55.7325,55.5478,55.6259,18073.0
2016-05-23 10:10:00,78.33,78.43,78.25,78.4,21009.0,55.6188,55.6899,55.562,55.6686,21009.0
2016-05-23 10:15:00,78.42,78.55,78.41,78.5,38006.0,55.6828,55.7751,55.6757,55.7396,38006.0
2016-05-23 10:20:00,78.48,78.63,78.33,78.41,18998.0,55.7254,55.8319,55.6188,55.6757,18998.0
2016-05-23 10:25:00,78.42,78.46,78.23,78.26,17579.0,55.6828,55.7112,55.5478,55.5691,17579.0
2016-05-23 10:30:00,78.23,78.25,78.01,78.17,14544.0,55.5478,55.562,55.3916,55.5052,14544.0
2016-05-23 10:35:00,78.16,78.18,77.98,78.0,13890.0,55.4981,55.5123,55.3703,55.3845,13890.0
2016-05-23 10:40:00,78.0,78.06,77.95,77.99,22107.0,55.3845,55.4271,55.349,55.3774,22107.0
2016-05-23 10:45:00,78.0,78.01,77.82,77.89,11344.0,55.3845,55.3916,55.2567,55.3064,11344.0
2016-05-23 10:50:00,77.89,78.01,77.87,77.94,16255.0,55.3064,55.3916,55.2922,55.3419,16255.0
2016-05-23 10:55:00,77.93,77.97,77.87,77.94,14751.0,55.3348,55.3632,55.2922,55.3419,14751.0
2016-05-23 11:00:00,77.93,77.94,77.85,77.91,21116.0,55.3348,55.3419,55.278,55.3206,21116.0
2016-05-23 11:05:00,77.92,78.05,77.86,78.05,31835.0,55.3277,55.42,55.2851,55.42,31835.0
2016-05-23 11:10:00,78.03,78.07,77.98,78.05,14990.0,55.4058,55.4342,55.3703,55.42,14990.0
2016-05-23 11:15:00,78.05,78.22,78.05,78.19,15698.0,55.42,55.5407,55.42,55.5194,15698.0
2016-05-23 11:20:00,78.19,78.23,78.04,78.05,19148.0,55.5194,55.5478,55.4129,55.42,19148.0
2016-05-23 11:25:00,78.01,78.14,78.0,78.12,9303.0,55.3916,55.4839,55.3845,55.4697,9303.0
2016-05-23 11:30:00,78.17,78.2,77.99,78.08,28675.0,55.5052,55.5265,55.3774,55.4413,28675.0
2016-05-23 11:35:00,78.07,78.1,78.0,78.05,11848.0,55.4342,55.4555,55.3845,55.42,11848.0
2016-05-23 11:40:00,78.02,78.06,77.99,78.04,20920.0,55.3987,55.4271,55.3774,55.4129,20920.0
2016-05-23 11:45:00,78.05,78.11,78.02,78.1,13526.0,55.42,55.4626,55.3987,55.4555,13526.0
2016-05-23 11:50:00,78.11,78.11,77.99,78.09,18483.0,55.4626,55.4626,55.3774,55.4484,18483.0
2016-05-23 11:55:00,78.1,78.12,78.03,78.05,12830.0,55.4555,55.4697,55.4058,55.42,12830.0
2016-05-23 12:00:00,78.05,78.14,78.04,78.14,25734.0,55.42,55.4839,55.4129,55.4839,25734.0
2016-05-23 12:05:00,78.13,78.15,78.04,78.05,11181.0,55.4768,55.491,55.4129,55.42,11181.0
2016-05-23 12:10:00,78.06,78.12,78.04,78.09,8128.0,55.4271,55.4697,55.4129,55.4484,8128.0
2016-05-23 12:15:00,78.1,78.1,78.05,78.05,5387.0,55.4555,55.4555,55.42,55.42,5387.0
2016-05-23 12:20:00,78.05,78.07,78.04,78.04,10164.0,55.42,55.4342,55.4129,55.4129,10164.0
2016-05-23 12:25:00,78.05,78.16,78.03,78.14,15285.0,55.42,55.4981,55.4058,55.4839,15285.0
2016-05-23 12:30:00,78.13,78.15,78.01,78.03,34393.0,55.4768,55.491,55.3916,55.4058,34393.0
2016-05-23 12:35:00,78.04,78.1,78.03,78.1,8272.0,55.4129,55.4555,55.4058,55.4555,8272.0
2016-05-23 12:40:00,78.09,78.12,78.02,78.07,9379.0,55.4484,55.4697,55.3987,55.4342,9379.0
2016-05-23 12:45:00,78.07,78.08,78.01,78.03,15881.0,55.4342,55.4413,55.3916,55.4058,15881.0
2016-05-23 12:50:00,78.01,78.06,78.01,78.06,6254.0,55.3916,55.4271,55.3916,55.4271,6254.0
2016-05-23 12:55:00,78.05,78.06,77.97,77.98,13902.0,55.42,55.4271,55.3632,55.3703,13902.0
2016-05-23 13:00:00,77.99,78.07,77.98,78.05,9302.0,55.3774,55.4342,55.3703,55.42,9302.0
2016-05-23 13:05:00,78.06,78.08,77.96,77.98,13457.0,55.4271,55.4413,55.3561,55.3703,13457.0
2016-05-23 13:10:00,77.98,77.99,77.91,77.94,10599.0,55.3703,55.3774,55.3206,55.3419,10599.0
2016-05-23 13:15:00,77.93,77.94,77.85,77.88,9098.0,55.3348,55.3419,55.278,55.2993,9098.0
2016-05-23 13:20:00,77.88,77.88,77.82,77.82,15754.0,55.2993,55.2993,55.2567,55.2567,15754.0
2016-05-23 13:25:00,77.82,77.84,77.8,77.81,12139.0,55.2567,55.2709,55.2425,55.2496,12139.0
2016-05-23 13:30:00,77.82,77.84,77.79,77.82,10828.0,55.2567,55.2709,55.2354,55.2567,10828.0
2016-05-23 13:35:00,77.82,77.83,77.77,77.8,9894.0,55.2567,55.2638,55.2212,55.2425,9894.0
2016-05-23 13:40:00,77.8,77.81,77.73,77.74,5212.0,55.2425,55.2496,55.1928,55.1999,5212.0
2016-05-23 13:45:00,77.73,77.74,77.64,77.67,20343.0,55.1928,55.1999,55.1289,55.1502,20343.0
2016-05-23 13:50:00,77.68,77.76,77.68,77.75,8046.0,55.1573,55.2141,55.1573,55.207,8046.0
2016-05-23 13:55:00,77.75,77.78,77.68,77.68,10729.0,55.207,55.2283,55.1573,55.1573,10729.0
2016-05-23 14:00:00,77.69,77.77,77.68,77.7,14044.0,55.1644,55.2212,55.1573,55.1715,14044.0
2016-05-23 14:05:00,77.7,77.71,77.65,77.68,10729.0,55.1715,55.1786,55.136,55.1573,10729.0
2016-05-23 14:10:00,77.69,77.7,77.67,77.68,12727.0,55.1644,55.1715,55.1502,55.1573,12727.0
2016-05-23 14:15:00,77.69,77.73,77.69,77.71,15607.0,55.1644,55.1928,55.1644,55.1786,15607.0
2016-05-23 14:20:00,77.72,77.74,77.65,77.65,20013.0,55.1857,55.1999,55.136,55.136,20013.0
2016-05-23 14:25:00,77.65,77.75,77.62,77.71,18845.0,55.136,55.207,55.1147,55.1786,18845.0
2016-05-23 14:30:00,77.7,77.82,77.69,77.8,15348.0,55.1715,55.2567,55.1644,55.2425,15348.0
2016-05-23 14:35:00,77.8,77.82,77.77,77.79,8727.0,55.2425,55.2567,55.2212,55.2354,8727.0
2016-05-23 14:40:00,77.8,77.81,77.77,77.79,10008.0,55.2425,55.2496,55.2212,55.2354,10008.0
2016-05-23 14:45:00,77.79,77.79,77.75,77.78,10282.0,55.2354,55.2354,55.207,55.2283,10282.0
2016-05-23 14:50:00,77.78,77.79,77.75,77.77,14008.0,55.2283,55.2354,55.207,55.2212,14008.0
2016-05-23 14:55:00,77.77,77.79,77.75,77.76,15981.0,55.2212,55.2354,55.207,55.2141,15981.0
2016-05-23 15:00:00,77.76,77.8,77.74,77.76,18091.0,55.2141,55.2425,55.1999,55.2141,18091.0
2016-05-23 15:05:00,77.76,77.79,77.75,77.75,16080.0,55.2141,55.2354,55.207,55.207,16080.0
2016-05-23 15:10:00,77.75,77.77,77.74,77.76,20243.0,55.207,55.2212,55.1999,55.2141,20243.0
2016-05-23 15:15:00,77.77,77.78,77.74,77.76,29314.0,55.2212,55.2283,55.1999,55.2141,29314.0
2016-05-23 15:20:00,77.76,77.78,77.75,77.76,18677.0,55.2141,55.2283,55.207,55.2141,18677.0
2016-05-23 15:25:00,77.75,77.78,77.74,77.75,27134.0,55.207,55.2283,55.1999,55.207,27134.0
2016-05-23 15:30:00,77.76,77.79,77.75,77.75,28446.0,55.2141,55.2354,55.207,55.207,28446.0
2016-05-23 15:35:00,77.75,77.79,77.74,77.78,44383.0,55.207,55.2354,55.1999,55.2283,44383.0
2016-05-23 15:40:00,77.77,77.79,77.74,77.78,50063.0,55.2212,55.2354,55.1999,55.2283,50063.0
2016-05-23 15:45:00,77.78,77.78,77.74,77.76,66764.0,55.2283,55.2283,55.1999,55.2141,66764.0
2016-05-23 15:50:00,77.76,77.76,77.73,77.75,129478.0,55.2141,55.2141,55.1928,55.207,129478.0
2016-05-23 15:55:00,77.75,77.83,77.73,77.82,331499.0,55.207,55.2638,55.1928,55.2567,331499.0
2016-05-24 09:30:00,78.6,79.19,78.49,79.18,120655.0,55.8106,56.2295,55.7325,56.2224,120655.0
2016-05-24 09:35:00,79.11,79.53,78.84,79.23,85943.0,56.1727,56.4709,55.981,56.2579,85943.0
2016-05-24 09:40:00,79.16,79.16,78.75,78.87,38348.0,56.2082,56.2082,55.9171,56.0023,38348.0
2016-05-24 09:45:00,78.9,79.32,78.9,79.17,53876.0,56.0236,56.3218,56.0236,56.2153,53876.0
2016-05-24 09:50:00,79.21,79.46,79.06,79.46,67643.0,56.2437,56.4212,56.1372,56.4212,67643.0
2016-05-24 09:55:00,79.48,79.6,79.26,79.44,88153.0,56.4354,56.5206,56.2792,56.407,88153.0
2016-05-24 10:00:00,79.48,79.68,79.44,79.67,49679.0,56.4354,56.5774,56.407,56.5703,49679.0
2016-05-24 10:05:00,79.66,79.8,79.64,79.75,67993.0,56.5632,56.6626,56.549,56.6271,67993.0
2016-05-24 10:10:00,79.73,79.86,79.67,79.84,44133.0,56.6129,56.7052,56.5703,56.691,44133.0
2016-05-24 10:15:00,79.8,79.82,79.74,79.76,42263.0,56.6626,56.6768,56.62,56.6342,42263.0
2016-05-24 10:20:00,79.76,79.82,79.73,79.81,32326.0,56.6342,56.6768,56.6129,56.6697,32326.0
2016-05-24 10:25:00,79.81,79.83,79.7,79.72,28305.0,56.6697,56.6839,56.5916,56.6058,28305.0
2016-05-24 10:30:00,79.72,79.75,79.65,79.68,22007.0,56.6058,56.6271,56.5561,56.5774,22007.0
2016-05-24 10:35:00,79.7,79.92,79.69,79.88,62422.0,56.5916,56.7478,56.5845,56.7194,62422.0
2016-05-24 10:40:00,79.9,80.0,79.89,79.99,84462.0,56.7336,56.8046,56.7265,56.7975,84462.0
2016-05-24 10:45:00,79.99,79.99,79.88,79.95,27375.0,56.7975,56.7975,56.7194,56.7691,27375.0
2016-05-24 10:50:00,79.96,79.98,79.86,79.9,39611.0,56.7762,56.7904,56.7052,56.7336,39611.0
2016-05-24 10:55:00,79.9,79.9,79.75,79.85,43655.0,56.7336,56.7336,56.6271,56.6981,43655.0
2016-05-24 11:00:00,79.84,79.96,79.82,79.91,26460.0,56.691,56.7762,56.6768,56.7407,26460.0
2016-05-24 11:05:00,79.93,79.97,79.91,79.92,27687.0,56.7549,56.7833,56.7407,56.7478,27687.0
2016-05-24 11:10:00,79.92,80.0,79.86,79.87,27914.0,56.7478,56.8046,56.7052,56.7123,27914.0
2016-05-24 11:15:00,79.88,79.93,79.88,79.92,37261.0,56.7194,56.7549,56.7194,56.7478,37261.0
2016-05-24 11:20:00,79.94,80.0,79.87,79.9,36159.0,56.762,56.8046,56.7123,56.7336,36159.0
2016-05-24 11:25:00,79.9,79.94,79.86,79.87,14832.0,56.7336,56.762,56.7052,56.7123,14832.0
2016-05-24 11:30:00,79.88,79.9,79.76,79.77,21181.0,56.7194,56.7336,56.6342,56.6413,21181.0
2016-05-24 11:35:00,79.75,79.78,79.6,79.6,18176.0,56.6271,56.6484,56.5206,56.5206,18176.0
2016-05-24 11:40:00,79.6,79.62,79.48,79.54,28987.0,56.5206,56.5348,56.4354,56.478,28987.0
2016-05-24 11:45:00,79.57,79.64,79.52,79.63,21417.0,56.4993,56.549,56.4638,56.5419,21417.0
2016-05-24 11:50:00,79.62,79.65,79.54,79.57,16015.0,56.5348,56.5561,56.478,56.4993,16015.0
2016-05-24 11:55:00,79.58,79.59,79.48,79.56,29447.0,56.5064,56.5135,56.4354,56.4922,29447.0
2016-05-24 12:00:00,79.56,79.59,79.42,79.42,19773.0,56.4922,56.5135,56.3928,56.3928,19773.0
2016-05-24 12:05:00,79.44,79.51,79.42,79.47,16649.0,56.407,56.4567,56.3928,56.4283,16649.0
2016-05-24 12:10:00,79.48,79.58,79.46,79.55,18557.0,56.4354,56.5064,56.4212,56.4851,18557.0
2016-05-24 12:15:00,79.55,79.6,79.47,79.5,11685.0,56.4851,56.5206,56.4283,56.4496,11685.0
2016-05-24 12:20:00,79.49,79.56,79.45,79.49,20723.0,56.4425,56.4922,56.4141,56.4425,20723.0
2016-05-24 12:25:00,79.49,79.54,79.45,79.51,32709.0,56.4425,56.478,56.4141,56.4567,32709.0
2016-05-24 12:30:00,79.52,79.62,79.51,79.52,32621.0,56.4638,56.5348,56.4567,56.4638,32621.0
2016-05-24 12:35:00,79.51,79.54,79.49,79.5,14679.0,56.4567,56.478,56.4425,56.4496,14679.0
2016-05-24 12:40:00,79.51,79.55,79.48,79.55,12549.0,56.4567,56.4851,56.4354,56.4851,12549.0
2016-05-24 12:45:00,79.54,79.54,79.44,79.46,12778.0,56.478,56.478,56.407,56.4212,12778.0
2016-05-24 12:50:00,79.46,79.59,79.46,79.56,13890.0,56.4212,56.5135,56.4212,56.4922,13890.0
2016-05-24 12:55:00,79.57,79.67,79.57,79.66,12645.0,56.4993,56.5703,56.4993,56.5632,12645.0
2016-05-24 13:00:00,79.66,79.78,79.66,79.78,11446.0,56.5632,56.6484,56.5632,56.6484,11446.0
2016-05-24 13:05:00,79.78,79.78,79.69,79.7,15925.0,56.6484,56.6484,56.5845,56.5916,15925.0
2016-05-24 13:10:00,79.71,79.72,79.64,79.66,18200.0,56.5987,56.6058,56.549,56.5632,18200.0
2016-05-24 13:15:00,79.66,79.74,79.66,79.7,12942.0,56.5632,56.62,56.5632,56.5916,12942.0
2016-05-24 13:20:00,79.7,79.72,79.63,79.71,17375.0,56.5916,56.6058,56.5419,56.5987,17375.0
2016-05-24 13:25:00,79.71,79.72,79.63,79.66,14956.0,56.5987,56.6058,56.5419,56.5632,14956.0
2016-05-24 13:30:00,79.67,79.72,79.64,79.7,17101.0,56.5703,56.6058,56.549,56.5916,17101.0
2016-05-24 13:35:00,79.7,79.74,79.68,79.69,69928.0,56.5916,56.62,56.5774,56.5845,69928.0
2016-05-24 13:40:00,79.7,79.7,79.6,79.6,15955.0,56.5916,56.5916,56.5206,56.5206,15955.0
2016-05-24 13:45:00,79.61,79.63,79.56,79.63,20054.0,56.5277,56.5419,56.4922,56.5419,20054.0
2016-05-24 13:50:00,79.62,79.7,79.62,79.66,14521.0,56.5348,56.5916,56.5348,56.5632,14521.0
2016-05-24 13:55:00,79.66,79.66,79.57,79.59,18267.0,56.5632,56.5632,56.4993,56.5135,18267.0
2016-05-24 14:00:00,79.58,79.61,79.51,79.52,18865.0,56.5064,56.5277,56.4567,56.4638,18865.0
2016-05-24 14:05:00,79.52,79.62,79.51,79.61,33635.0,56.4638,56.5348,56.4567,56.5277,33635.0
2016-05-24 14:10:00,79.62,79.65,79.6,79.64,74235.0,56.5348,56.5561,56.5206,56.549,74235.0
2016-05-24 14:15:00,79.63,79.64,79.55,79.57,22138.0,56.5419,56.549,56.4851,56.4993,22138.0
2016-05-24 14:20:00,79.56,79.64,79.55,79.56,23494.0,56.4922,56.549,56.4851,56.4922,23494.0
2016-05-24 14:25:00,79.56,79.64,79.55,79.64,21873.0,56.4922,56.549,56.4851,56.549,21873.0
2016-05-24 14:30:00,79.63,79.72,79.6,79.63,30262.0,56.5419,56.6058,56.5206,56.5419,30262.0
2016-05-24 14:35:00,79.63,79.64,79.6,79.64,18112.0,56.5419,56.549,56.5206,56.549,18112.0
2016-05-24 14:40:00,79.63,79.65,79.6,79.61,11183.0,56.5419,56.5561,56.5206,56.5277,11183.0
2016-05-24 14:45:00,79.61,79.73,79.58,79.73,25665.0,56.5277,56.6129,56.5064,56.6129,25665.0
2016-05-24 14:50:00,79.73,79.8,79.72,79.8,25538.0,56.6129,56.6626,56.6058,56.6626,25538.0
2016-05-24 14:55:00,79.81,79.84,79.75,79.75,18996.0,56.6697,56.691,56.6271,56.6271,18996.0
2016-05-24 15:00:00,79.76,79.81,79.75,79.78,22748.0,56.6342,56.6697,56.6271,56.6484,22748.0
2016-05-24 15:05:00,79.78,79.88,79.78,79.88,21258.0,56.6484,56.7194,56.6484,56.7194,21258.0
2016-05-24 15:10:00,79.88,79.88,79.84,79.87,22859.0,56.7194,56.7194,56.691,56.7123,22859.0
2016-05-24 15:15:00,79.87,79.89,79.83,79.85,21926.0,56.7123,56.7265,56.6839,56.6981,21926.0
2016-05-24 15:20:00,79.85,79.96,79.82,79.95,91448.0,56.6981,56.7762,56.6768,56.7691,91448.0
2016-05-24 15:25:00,79.94,79.96,79.81,79.95,54921.0,56.762,56.7762,56.6697,56.7691,54921.0
2016-05-24 15:30:00,79.95,79.96,79.88,79.92,30147.0,56.7691,56.7762,56.7194,56.7478,30147.0
2016-05-24 15:35:00,79.93,79.96,79.89,79.93,39759.0,56.7549,56.7762,56.7265,56.7549,39759.0
2016-05-24 15:40:00,79.94,79.97,79.85,79.91,43650.0,56.762,56.7833,56.6981,56.7407,43650.0
2016-05-24 15:45:00,79.91,79.91,79.79,79.8,60676.0,56.7407,56.7407,56.6555,56.6626,60676.0
2016-05-24 15:50:00,79.8,79.84,79.76,79.78,63488.0,56.6626,56.691,56.6342,56.6484,63488.0
2016-05-24 15:55:00,79.77,79.79,79.71,79.71,133021.0,56.6413,56.6555,56.5987,56.5987,133021.0
2016-05-25 09:30:00,80.09,80.09,79.95,80.04,45966.0,56.8686,56.8686,56.7691,56.833,45966.0
2016-05-25 09:35:00,79.96,80.28,79.96,80.13,33673.0,56.7762,57.0035,56.7762,56.897,33673.0
2016-05-25 09:40:00,80.17,80.37,80.07,80.37,22562.0,56.9254,57.0674,56.8543,57.0674,22562.0
2016-05-25 09:45:00,80.37,80.37,80.03,80.17,26271.0,57.0674,57.0674,56.8259,56.9254,26271.0
2016-05-25 09:50:00,80.19,80.21,79.93,79.95,29298.0,56.9396,56.9538,56.7549,56.7691,29298.0
2016-05-25 09:55:00,79.91,80.04,79.87,79.93,66513.0,56.7407,56.833,56.7123,56.7549,66513.0
2016-05-25 10:00:00,79.92,80.12,79.92,80.01,96868.0,56.7478,56.8899,56.7478,56.8117,96868.0
2016-05-25 10:05:00,80.0,80.1,79.96,80.03,50534.0,56.8046,56.8757,56.7762,56.8259,50534.0
2016-05-25 10:10:00,80.04,80.26,80.03,80.24,22716.0,56.833,56.9893,56.8259,56.9751,22716.0
2016-05-25 10:15:00,80.24,80.26,80.13,80.17,32569.0,56.9751,56.9893,56.897,56.9254,32569.0
2016-05-25 10:20:00,80.16,80.18,79.97,80.03,33072.0,56.9183,56.9325,56.7833,56.8259,33072.0
2016-05-25 10:25:00,80.0,80.08,79.95,80.02,30458.0,56.8046,56.8614,56.7691,56.8188,30458.0
2016-05-25 10:30:00,80.0,80.21,79.76,79.9,55731.0,56.8046,56.9538,56.6342,56.7336,55731.0
2016-05-25 10:35:00,79.88,79.95,79.64,79.74,34597.0,56.7194,56.7691,56.549,56.62,34597.0
2016-05-25 10:40:00,79.75,79.91,79.53,79.89,32913.0,56.6271,56.7407,56.4709,56.7265,32913.0
2016-05-25 10:45:00,79.9,79.92,79.61,79.66,18634.0,56.7336,56.7478,56.5277,56.5632,18634.0
2016-05-25 10:50:00,79.63,79.65,79.47,79.59,32137.0,56.5419,56.5561,56.4283,56.5135,32137.0
2016-05-25 10:55:00,79.61,79.7,79.57,79.64,20000.0,56.5277,56.5916,56.4993,56.549,20000.0
2016-05-25 11:00:00,79.65,79.77,79.63,79.76,15921.0,56.5561,56.6413,56.5419,56.6342,15921.0
2016-05-25 11:05:00,79.76,79.86,79.71,79.86,23709.0,56.6342,56.7052,56.5987,56.7052,23709.0
2016-05-25 11:10:00,79.87,79.97,79.83,79.95,28731.0,56.7123,56.7833,56.6839,56.7691,28731.0
2016-05-25 11:15:00,79.97,80.03,79.84,79.84,28011.0,56.7833,56.8259,56.691,56.691,28011.0
2016-05-25 11:20:00,79.83,79.83,79.71,79.77,30100.0,56.6839,56.6839,56.5987,56.6413,30100.0
2016-05-25 11:25:00,79.76,79.84,79.7,79.77,18457.0,56.6342,56.691,56.5916,56.6413,18457.0
2016-05-25 11:30:00,79.78,79.84,79.76,79.79,14672.0,56.6484,56.691,56.6342,56.6555,14672.0
2016-05-25 11:35:00,79.8,79.94,79.75,79.77,13481.0,56.6626,56.762,56.6271,56.6413,13481.0
2016-05-25 11:40:00,79.77,79.8,79.69,79.69,16562.0,56.6413,56.6626,56.5845,56.5845,16562.0
2016-05-25 11:45:00,79.7,79.73,79.64,79.64,16938.0,56.5916,56.6129,56.549,56.549,16938.0
2016-05-25 11:50:00,79.63,79.75,79.57,79.67,20842.0,56.5419,56.6271,56.4993,56.5703,20842.0
2016-05-25 11:55:00,79.67,79.73,79.57,79.67,14273.0,56.5703,56.6129,56.4993,56.5703,14273.0
2016-05-25 12:00:00,79.69,79.81,79.69,79.8,13100.0,56.5845,56.6697,56.5845,56.6626,13100.0
2016-05-25 12:05:00,79.8,79.96,79.8,79.93,20430.0,56.6626,56.7762,56.6626,56.7549,20430.0
2016-05-25 12:10:00,79.93,79.97,79.85,79.96,11729.0,56.7549,56.7833,56.6981,56.7762,11729.0
2016-05-25 12:15:00,79.96,79.99,79.83,79.85,11905.0,56.7762,56.7975,56.6839,56.6981,11905.0
2016-05-25 12:20:00,79.86,79.92,79.81,79.81,24982.0,56.7052,56.7478,56.6697,56.6697,24982.0
2016-05-25 12:25:00,79.82,79.85,79.78,79.8,14609.0,56.6768,56.6981,56.6484,56.6626,14609.0
2016-05-25 12:30:00,79.79,79.88,79.77,79.86,28697.0,56.6555,56.7194,56.6413,56.7052,28697.0
2016-05-25 12:35:00,79.87,79.89,79.84,79.85,22914.0,56.7123,56.7265,56.691,56.6981,22914.0
2016-05-25 12:40:00,79.86,79.9,79.83,79.84,16765.0,56.7052,56.7336,56.6839,56.691,16765.0
2016-05-25 12:45:00,79.84,79.87,79.83,79.87,18800.0,56.691,56.7123,56.6839,56.7123,18800.0
2016-05-25 12:50:00,79.87,80.03,79.8,80.01,20760.0,56.7123,56.8259,56.6626,56.8117,20760.0
2016-05-25 12:55:00,80.02,80.04,79.96,79.97,6661.0,56.8188,56.833,56.7762,56.7833,6661.0
2016-05-25 13:00:00,79.98,80.09,79.97,80.04,16891.0,56.7904,56.8686,56.7833,56.833,16891.0
2016-05-25 13:05:00,80.07,80.12,80.0,80.01,21012.0,56.8543,56.8899,56.8046,56.8117,21012.0
2016-05-25 13:10:00,80.01,80.17,80.01,80.1,18536.0,56.8117,56.9254,56.8117,56.8757,18536.0
2016-05-25 13:15:00,80.11,80.17,80.09,80.09,9573.0,56.8828,56.9254,56.8686,56.8686,9573.0
2016-05-25 13:20:00,80.07,80.18,80.06,80.18,18834.0,56.8543,56.9325,56.8472,56.9325,18834.0
2016-05-25 13:25:00,80.15,80.2,80.1,80.1,10662.0,56.9112,56.9467,56.8757,56.8757,10662.0
2016-05-25 13:30:00,80.08,80.08,80.0,80.05,22605.0,56.8614,56.8614,56.8046,56.8401,22605.0
2016-05-25 13:35:00,80.05,80.08,80.03,80.05,14257.0,56.8401,56.8614,56.8259,56.8401,14257.0
2016-05-25 13:40:00,80.04,80.05,79.98,80.0,24932.0,56.833,56.8401,56.7904,56.8046,24932.0
2016-05-25 13:45:00,80.0,80.07,79.97,79.97,13151.0,56.8046,56.8543,56.7833,56.7833,13151.0
2016-05-25 13:50:00,79.99,80.03,79.96,79.99,11443.0,56.7975,56.8259,56.7762,56.7975,11443.0
2016-05-25 13:55:00,80.01,80.01,79.96,79.98,10828.0,56.8117,56.8117,56.7762,56.7904,10828.0
2016-05-25 14:00:00,79.99,80.02,79.91,79.92,18637.0,56.7975,56.8188,56.7407,56.7478,18637.0
2016-05-25 14:05:00,79.92,79.99,79.91,79.97,42430.0,56.7478,56.7975,56.7407,56.7833,42430.0
2016-05-25 14:10:00,79.98,80.02,79.96,79.99,15782.0,56.7904,56.8188,56.7762,56.7975,15782.0
2016-05-25 14:15:00,79.98,80.07,79.97,80.07,17137.0,56.7904,56.8543,56.7833,56.8543,17137.0
2016-05-25 14:20:00,80.06,80.06,79.97,79.99,17963.0,56.8472,56.8472,56.7833,56.7975,17963.0
2016-05-25 14:25:00,79.99,80.06,79.98,80.02,13104.0,56.7975,56.8472,56.7904,56.8188,13104.0
2016-05-25 14:30:00,80.01,80.05,79.99,80.02,19885.0,56.8117,56.8401,56.7975,56.8188,19885.0
2016-05-25 14:35:00,80.03,80.06,80.02,80.05,13475.0,56.8259,56.8472,56.8188,56.8401,13475.0
2016-05-25 14:40:00,80.04,80.17,80.04,80.15,22734.0,56.833,56.9254,56.833,56.9112,22734.0
2016-05-25 14:45:00,80.15,80.21,80.13,80.15,34064.0,56.9112,56.9538,56.897,56.9112,34064.0
2016-05-25 14:50:00,80.16,80.18,80.09,80.11,16097.0,56.9183,56.9325,56.8686,56.8828,16097.0
2016-05-25 14:55:00,80.12,80.15,80.08,80.11,24034.0,56.8899,56.9112,56.8614,56.8828,24034.0
2016-05-25 15:00:00,80.11,80.24,80.1,80.16,29328.0,56.8828,56.9751,56.8757,56.9183,29328.0
2016-05-25 15:05:00,80.15,80.29,80.15,80.29,31480.0,56.9112,57.0106,56.9112,57.0106,31480.0
2016-05-25 15:10:00,80.29,80.34,80.24,80.27,41229.0,57.0106,57.0461,56.9751,56.9964,41229.0
2016-05-25 15:15:00,80.28,80.36,80.27,80.3,33931.0,57.0035,57.0603,56.9964,57.0177,33931.0
2016-05-25 15:20:00,80.31,80.38,80.29,80.36,36234.0,57.0248,57.0745,57.0106,57.0603,36234.0
2016-05-25 15:25:00,80.36,80.47,80.31,80.47,41596.0,57.0603,57.1384,57.0248,57.1384,41596.0
2016-05-25 15:30:00,80.46,80.46,80.34,80.34,35087.0,57.1313,57.1313,57.0461,57.0461,35087.0
2016-05-25 15:35:00,80.33,80.35,80.22,80.22,35232.0,57.039,57.0532,56.9609,56.9609,35232.0
2016-05-25 15:40:00,80.23,80.29,80.19,80.25,46333.0,56.968,57.0106,56.9396,56.9822,46333.0
2016-05-25 15:45:00,80.24,80.24,80.08,80.09,55574.0,56.9751,56.9751,56.8614,56.8686,55574.0
2016-05-25 15:50:00,80.09,80.16,80.04,80.05,90104.0,56.8686,56.9183,56.833,56.8401,90104.0
2016-05-25 15:55:00,80.05,80.15,80.05,80.08,168471.0,56.8401,56.9112,56.8401,56.8614,168471.0
2016-05-26 09:30:00,80.42,80.6,80.33,80.4,65166.0,57.1029,57.2307,57.039,57.0887,65166.0
2016-05-26 09:35:00,80.4,80.43,80.04,80.17,15866.0,57.0887,57.11,56.833,56.9254,15866.0
2016-05-26 09:40:00,80.17,80.24,79.9,80.03,54675.0,56.9254,56.9751,56.7336,56.8259,54675.0
2016-05-26 09:45:00,80.01,80.04,79.71,79.86,20227.0,56.8117,56.833,56.5987,56.7052,20227.0
2016-05-26 09:50:00,79.87,79.87,79.41,79.45,39514.0,56.7123,56.7123,56.3857,56.4141,39514.0
2016-05-26 09:55:00,79.47,79.52,79.12,79.15,35206.0,56.4283,56.4638,56.1798,56.2011,35206.0
2016-05-26 10:00:00,79.18,79.57,79.17,79.55,34199.0,56.2224,56.4993,56.2153,56.4851,34199.0
2016-05-26 10:05:00,79.53,79.63,79.41,79.58,47597.0,56.4709,56.5419,56.3857,56.5064,47597.0
2016-05-26 10:10:00,79.58,79.63,79.42,79.5,36913.0,56.5064,56.5419,56.3928,56.4496,36913.0
2016-05-26 10:15:00,79.51,79.55,79.43,79.49,38634.0,56.4567,56.4851,56.3999,56.4425,38634.0
2016-05-26 10:20:00,79.48,79.55,79.43,79.43,35731.0,56.4354,56.4851,56.3999,56.3999,35731.0
2016-05-26 10:25:00,79.45,79.54,79.34,79.39,71812.0,56.4141,56.478,56.336,56.3715,71812.0
2016-05-26 10:30:00,79.39,79.55,79.34,79.45,72894.0,56.3715,56.4851,56.336,56.4141,72894.0
2016-05-26 10:35:00,79.45,79.45,79.28,79.37,31593.0,56.4141,56.4141,56.2934,56.3573,31593.0
2016-05-26 10:40:00,79.35,79.56,79.3,79.54,92692.0,56.3431,56.4922,56.3076,56.478,92692.0
2016-05-26 10:45:00,79.54,79.66,79.49,79.52,41758.0,56.478,56.5632,56.4425,56.4638,41758.0
2016-05-26 10:50:00,79.52,79.63,79.49,79.54,42778.0,56.4638,56.5419,56.4425,56.478,42778.0
2016-05-26 10:55:00,79.53,79.56,79.35,79.43,47938.0,56.4709,56.4922,56.3431,56.3999,47938.0
2016-05-26 11:00:00,79.43,79.62,79.41,79.59,27734.0,56.3999,56.5348,56.3857,56.5135,27734.0
2016-05-26 11:05:00,79.58,79.6,79.33,79.36,59224.0,56.5064,56.5206,56.3289,56.3502,59224.0
2016-05-26 11:10:00,79.36,79.5,79.32,79.32,29265.0,56.3502,56.4496,56.3218,56.3218,29265.0
2016-05-26 11:15:00,79.34,79.54,79.3,79.51,29754.0,56.336,56.478,56.3076,56.4567,29754.0
2016-05-26 11:20:00,79.52,79.59,79.41,79.58,32524.0,56.4638,56.5135,56.3857,56.5064,32524.0
2016-05-26 11:25:00,79.6,79.61,79.45,79.55,17132.0,56.5206,56.5277,56.4141,56.4851,17132.0
2016-05-26 11:30:00,79.56,79.58,79.41,79.51,19101.0,56.4922,56.5064,56.3857,56.4567,19101.0
2016-05-26 11:35:00,79.51,79.55,79.41,79.5,13320.0,56.4567,56.4851,56.3857,56.4496,13320.0
2016-05-26 11:40:00,79.49,79.49,79.43,79.48,9430.0,56.4425,56.4425,56.3999,56.4354,9430.0
2016-05-26 11:45:00,79.49,79.55,79.47,79.49,13415.0,56.4425,56.4851,56.4283,56.4425,13415.0
2016-05-26 11:50:00,79.48,79.55,79.47,79.52,20927.0,56.4354,56.4851,56.4283,56.4638,20927.0
2016-05-26 11:55:00,79.52,79.6,79.51,79.6,8668.0,56.4638,56.5206,56.4567,56.5206,8668.0
2016-05-26 12:00:00,79.59,79.68,79.57,79.66,17453.0,56.5135,56.5774,56.4993,56.5632,17453.0
2016-05-26 12:05:00,79.67,79.72,79.6,79.62,17956.0,56.5703,56.6058,56.5206,56.5348,17956.0
2016-05-26 12:10:00,79.63,79.71,79.57,79.57,15931.0,56.5419,56.5987,56.4993,56.4993,15931.0
2016-05-26 12:15:00,79.56,79.65,79.56,79.61,38890.0,56.4922,56.5561,56.4922,56.5277,38890.0
2016-05-26 12:20:00,79.6,79.65,79.56,79.59,9444.0,56.5206,56.5561,56.4922,56.5135,9444.0
2016-05-26 12:25:00,79.6,79.61,79.54,79.57,6200.0,56.5206,56.5277,56.478,56.4993,6200.0
2016-05-26 12:30:00,79.57,79.59,79.52,79.57,9354.0,56.4993,56.5135,56.4638,56.4993,9354.0
2016-05-26 12:35:00,79.56,79.58,79.53,79.53,6771.0,56.4922,56.5064,56.4709,56.4709,6771.0
2016-05-26 12:40:00,79.54,79.58,79.5,79.56,13007.0,56.478,56.5064,56.4496,56.4922,13007.0
2016-05-26 12:45:00,79.58,79.68,79.56,79.68,23593.0,56.5064,56.5774,56.4922,56.5774,23593.0
2016-05-26 12:50:00,79.69,79.77,79.67,79.71,36702.0,56.5845,56.6413,56.5703,56.5987,36702.0
2016-05-26 12:55:00,79.71,79.75,79.7,79.75,21793.0,56.5987,56.6271,56.5916,56.6271,21793.0
2016-05-26 13:00:00,79.74,79.76,79.67,79.74,31650.0,56.62,56.6342,56.5703,56.62,31650.0
2016-05-26 13:05:00,79.75,79.87,79.75,79.86,30942.0,56.6271,56.7123,56.6271,56.7052,30942.0
2016-05-26 13:10:00,79.86,79.87,79.74,79.79,12907.0,56.7052,56.7123,56.62,56.6555,12907.0
2016-05-26 13:15:00,79.8,79.92,79.79,79.89,87518.0,56.6626,56.7478,56.6555,56.7265,87518.0
2016-05-26 13:20:00,79.89,79.93,79.84,79.92,19217.0,56.7265,56.7549,56.691,56.7478,19217.0
2016-05-26 13:25:00,79.92,79.98,79.86,79.98,29588.0,56.7478,56.7904,56.7052,56.7904,29588.0
2016-05-26 13:30:00,79.97,80.05,79.88,79.93,46737.0,56.7833,56.8401,56.7194,56.7549,46737.0
2016-05-26 13:35:00,79.92,79.95,79.83,79.92,17422.0,56.7478,56.7691,56.6839,56.7478,17422.0
2016-05-26 13:40:00,79.93,79.99,79.91,79.92,14398.0,56.7549,56.7975,56.7407,56.7478,14398.0
2016-05-26 13:45:00,79.91,80.01,79.85,80.0,22260.0,56.7407,56.8117,56.6981,56.8046,22260.0
2016-05-26 13:50:00,79.98,80.0,79.9,79.92,11234.0,56.7904,56.8046,56.7336,56.7478,11234.0
2016-05-26 13:55:00,79.91,79.91,79.87,79.89,10944.0,56.7407,56.7407,56.7123,56.7265,10944.0
2016-05-26 14:00:00,79.89,80.05,79.88,80.01,34864.0,56.7265,56.8401,56.7194,56.8117,34864.0
2016-05-26 14:05:00,80.0,80.06,79.98,80.03,14437.0,56.8046,56.8472,56.7904,56.8259,14437.0
2016-05-26 14:10:00,80.01,80.05,79.99,80.0,26383.0,56.8117,56.8401,56.7975,56.8046,26383.0
2016-05-26 14:15:00,80.01,80.07,79.99,80.07,15298.0,56.8117,56.8543,56.7975,56.8543,15298.0
2016-05-26 14:20:00,80.07,80.08,80.04,80.06,9088.0,56.8543,56.8614,56.833,56.8472,9088.0
2016-05-26 14:25:00,80.06,80.06,79.98,80.02,22534.0,56.8472,56.8472,56.7904,56.8188,22534.0
2016-05-26 14:30:00,80.0,80.04,79.99,80.04,14406.0,56.8046,56.833,56.7975,56.833,14406.0
2016-05-26 14:35:00,80.03,80.06,80.0,80.01,23954.0,56.8259,56.8472,56.8046,56.8117,23954.0
2016-05-26 14:40:00,80.01,80.03,80.0,80.0,9727.0,56.8117,56.8259,56.8046,56.8046,9727.0
2016-05-26 14:45:00,80.0,80.05,80.0,80.03,26662.0,56.8046,56.8401,56.8046,56.8259,26662.0
2016-05-26 14:50:00,80.03,80.05,80.0,80.03,20846.0,56.8259,56.8401,56.8046,56.8259,20846.0
2016-05-26 14:55:00,80.04,80.04,80.0,80.01,33883.0,56.833,56.833,56.8046,56.8117,33883.0
2016-05-26 15:00:00,80.01,80.02,80.0,80.01,22730.0,56.8117,56.8188,56.8046,56.8117,22730.0
2016-05-26 15:05:00,80.02,80.03,80.0,80.02,23716.0,56.8188,56.8259,56.8046,56.8188,23716.0
2016-05-26 15:10:00,80.02,80.02,80.0,80.01,22101.0,56.8188,56.8188,56.8046,56.8117,22101.0
2016-05-26 15:15:00,80.0,80.04,80.0,80.03,35316.0,56.8046,56.833,56.8046,56.8259,35316.0
2016-05-26 15:20:00,80.03,80.07,80.01,80.02,19124.0,56.8259,56.8543,56.8117,56.8188,19124.0
2016-05-26 15:25:00,80.02,80.04,80.0,80.01,65674.0,56.8188,56.833,56.8046,56.8117,65674.0
2016-05-26 15:30:00,80.01,80.04,80.0,80.03,20933.0,56.8117,56.833,56.8046,56.8259,20933.0
2016-05-26 15:35:00,80.03,80.04,80.0,80.0,35481.0,56.8259,56.833,56.8046,56.8046,35481.0
2016-05-26 15:40:00,80.0,80.08,80.0,80.02,33218.0,56.8046,56.8614,56.8046,56.8188,33218.0
2016-05-26 15:45:00,80.01,80.02,79.99,80.0,46041.0,56.8117,56.8188,56.7975,56.8046,46041.0
2016-05-26 15:50:00,80.0,80.01,79.96,79.96,63917.0,56.8046,56.8117,56.7762,56.7762,63917.0
2016-05-26 15:55:00,79.96,80.06,79.96,80.03,180670.0,56.7762,56.8472,56.7762,56.8259,180670.0
2016-05-27 09:30:00,80.05,80.23,79.75,79.86,37881.0,56.8401,56.968,56.6271,56.7052,37881.0
2016-05-27 09:35:00,79.9,80.13,79.79,80.12,35927.0,56.7336,56.897,56.6555,56.8899,35927.0
2016-05-27 09:40:00,80.13,80.3,79.97,80.28,34828.0,56.897,57.0177,56.7833,57.0035,34828.0
2016-05-27 09:45:00,80.29,80.41,80.15,80.24,32022.0,57.0106,57.0958,56.9112,56.9751,32022.0
2016-05-27 09:50:00,80.2,80.36,80.06,80.07,20762.0,56.9467,57.0603,56.8472,56.8543,20762.0
2016-05-27 09:55:00,80.1,80.35,80.08,80.31,21344.0,56.8757,57.0532,56.8614,57.0248,21344.0
2016-05-27 10:00:00,80.31,80.35,80.11,80.17,35977.0,57.0248,57.0532,56.8828,56.9254,35977.0
2016-05-27 10:05:00,80.16,80.17,80.05,80.16,21833.0,56.9183,56.9254,56.8401,56.9183,21833.0
2016-05-27 10:10:00,80.17,80.39,80.16,80.34,27165.0,56.9254,57.0816,56.9183,57.0461,27165.0
2016-05-27 10:15:00,80.38,80.39,80.29,80.37,17477.0,57.0745,57.0816,57.0106,57.0674,17477.0
2016-05-27 10:20:00,80.38,80.46,80.32,80.41,22374.0,57.0745,57.1313,57.0319,57.0958,22374.0
2016-05-27 10:25:00,80.4,80.45,80.34,80.44,38337.0,57.0887,57.1242,57.0461,57.1171,38337.0
2016-05-27 10:30:00,80.46,80.49,80.35,80.48,39172.0,57.1313,57.1526,57.0532,57.1455,39172.0
2016-05-27 10:35:00,80.48,80.72,80.45,80.69,87824.0,57.1455,57.3159,57.1242,57.2946,87824.0
2016-05-27 10:40:00,80.69,80.8,80.55,80.56,84655.0,57.2946,57.3727,57.1952,57.2023,84655.0
2016-05-27 10:45:00,80.54,80.66,80.51,80.61,11917.0,57.1881,57.2733,57.1668,57.2378,11917.0
2016-05-27 10:50:00,80.62,80.62,80.3,80.36,15308.0,57.2449,57.2449,57.0177,57.0603,15308.0
2016-05-27 10:55:00,80.36,80.39,80.2,80.25,12036.0,57.0603,57.0816,56.9467,56.9822,12036.0
2016-05-27 11:00:00,80.25,80.32,80.19,80.23,13952.0,56.9822,57.0319,56.9396,56.968,13952.0
2016-05-27 11:05:00,80.24,80.28,80.18,80.25,52177.0,56.9751,57.0035,56.9325,56.9822,52177.0
2016-05-27 11:10:00,80.25,80.34,80.22,80.33,15182.0,56.9822,57.0461,56.9609,57.039,15182.0
2016-05-27 11:15:00,80.31,80.33,80.21,80.25,19474.0,57.0248,57.039,56.9538,56.9822,19474.0
2016-05-27 11:20:00,80.25,80.25,80.14,80.16,11651.0,56.9822,56.9822,56.9041,56.9183,11651.0
2016-05-27 11:25:00,80.16,80.25,80.12,80.24,17989.0,56.9183,56.9822,56.8899,56.9751,17989.0
2016-05-27 11:30:00,80.25,80.29,80.17,80.26,13585.0,56.9822,57.0106,56.9254,56.9893,13585.0
2016-05-27 11:35:00,80.25,80.35,80.2,80.35,15771.0,56.9822,57.0532,56.9467,57.0532,15771.0
2016-05-27 11:40:00,80.35,80.4,80.31,80.4,18814.0,57.0532,57.0887,57.0248,57.0887,18814.0
2016-05-27 11:45:00,80.38,80.48,80.38,80.44,10723.0,57.0745,57.1455,57.0745,57.1171,10723.0
2016-05-27 11:50:00,80.44,80.56,80.35,80.56,15993.0,57.1171,57.2023,57.0532,57.2023,15993.0
2016-05-27 11:55:00,80.55,80.58,80.49,80.57,17989.0,57.1952,57.2165,57.1526,57.2094,17989.0
2016-05-27 12:00:00,80.56,80.64,80.51,80.64,26800.0,57.2023,57.2591,57.1668,57.2591,26800.0
2016-05-27 12:05:00,80.64,80.71,80.58,80.59,21916.0,57.2591,57.3088,57.2165,57.2236,21916.0
2016-05-27 12:10:00,80.57,80.64,80.5,80.51,10743.0,57.2094,57.2591,57.1597,57.1668,10743.0
2016-05-27 12:15:00,80.51,80.54,80.46,80.53,10318.0,57.1668,57.1881,57.1313,57.181,10318.0
2016-05-27 12:20:00,80.52,80.56,80.49,80.53,12223.0,57.1739,57.2023,57.1526,57.181,12223.0
2016-05-27 12:25:00,80.54,80.55,80.46,80.5,12628.0,57.1881,57.1952,57.1313,57.1597,12628.0
2016-05-27 12:30:00,80.52,80.52,80.37,80.38,10609.0,57.1739,57.1739,57.0674,57.0745,10609.0
2016-05-27 12:35:00,80.39,80.45,80.37,80.38,10144.0,57.0816,57.1242,57.0674,57.0745,10144.0
2016-05-27 12:40:00,80.38,80.43,80.36,80.41,8180.0,57.0745,57.11,57.0603,57.0958,8180.0
2016-05-27 12:45:00,80.41,80.42,80.35,80.36,6845.0,57.0958,57.1029,57.0532,57.0603,6845.0
2016-05-27 12:50:00,80.36,80.37,80.28,80.33,11965.0,57.0603,57.0674,57.0035,57.039,11965.0
2016-05-27 12:55:00,80.32,80.36,80.29,80.35,11148.0,57.0319,57.0603,57.0106,57.0532,11148.0
2016-05-27 13:00:00,80.34,80.41,80.32,80.41,10108.0,57.0461,57.0958,57.0319,57.0958,10108.0
2016-05-27 13:05:00,80.4,80.51,80.4,80.48,6181.0,57.0887,57.1668,57.0887,57.1455,6181.0
2016-05-27 13:10:00,80.47,80.5,80.42,80.48,10906.0,57.1384,57.1597,57.1029,57.1455,10906.0
2016-05-27 13:15:00,80.48,80.6,80.46,80.57,9356.0,57.1455,57.2307,57.1313,57.2094,9356.0
2016-05-27 13:20:00,80.57,80.68,80.55,80.64,11852.0,57.2094,57.2875,57.1952,57.2591,11852.0
2016-05-27 13:25:00,80.64,80.64,80.52,80.54,8550.0,57.2591,57.2591,57.1739,57.1881,8550.0
2016-05-27 13:30:00,80.53,80.55,80.52,80.54,8866.0,57.181,57.1952,57.1739,57.1881,8866.0
2016-05-27 13:35:00,80.53,80.53,80.38,80.38,13341.0,57.181,57.181,57.0745,57.0745,13341.0
2016-05-27 13:40:00,80.37,80.5,80.33,80.48,10363.0,57.0674,57.1597,57.039,57.1455,10363.0
2016-05-27 13:45:00,80.48,80.52,80.44,80.46,5386.0,57.1455,57.1739,57.1171,57.1313,5386.0
2016-05-27 13:50:00,80.46,80.47,80.38,80.41,12304.0,57.1313,57.1384,57.0745,57.0958,12304.0
2016-05-27 13:55:00,80.42,80.46,80.39,80.41,11216.0,57.1029,57.1313,57.0816,57.0958,11216.0
2016-05-27 14:00:00,80.43,80.44,80.38,80.42,19654.0,57.11,57.1171,57.0745,57.1029,19654.0
2016-05-27 14:05:00,80.42,80.46,80.4,80.4,11852.0,57.1029,57.1313,57.0887,57.0887,11852.0
2016-05-27 14:10:00,80.39,80.41,80.33,80.34,19884.0,57.0816,57.0958,57.039,57.0461,19884.0
2016-05-27 14:15:00,80.34,80.47,80.34,80.44,15871.0,57.0461,57.1384,57.0461,57.1171,15871.0
2016-05-27 14:20:00,80.44,80.5,80.43,80.48,27721.0,57.1171,57.1597,57.11,57.1455,27721.0
2016-05-27 14:25:00,80.48,80.69,80.48,80.67,25029.0,57.1455,57.2946,57.1455,57.2804,25029.0
2016-05-27 14:30:00,80.67,80.72,80.6,80.62,34796.0,57.2804,57.3159,57.2307,57.2449,34796.0
2016-05-27 14:35:00,80.62,80.65,80.55,80.57,14094.0,57.2449,57.2662,57.1952,57.2094,14094.0
2016-05-27 14:40:00,80.57,80.58,80.51,80.55,11864.0,57.2094,57.2165,57.1668,57.1952,11864.0
2016-05-27 14:45:00,80.54,80.61,80.54,80.61,13060.0,57.1881,57.2378,57.1881,57.2378,13060.0
2016-05-27 14:50:00,80.6,80.61,80.52,80.53,13558.0,57.2307,57.2378,57.1739,57.181,13558.0
2016-05-27 14:55:00,80.53,80.63,80.53,80.6,17459.0,57.181,57.252,57.181,57.2307,17459.0
2016-05-27 15:00:00,80.6,80.61,80.54,80.56,17695.0,57.2307,57.2378,57.1881,57.2023,17695.0
2016-05-27 15:05:00,80.55,80.67,80.55,80.62,15745.0,57.1952,57.2804,57.1952,57.2449,15745.0
2016-05-27 15:10:00,80.63,80.67,80.62,80.65,16457.0,57.252,57.2804,57.2449,57.2662,16457.0
2016-05-27 15:15:00,80.65,80.65,80.56,80.6,29766.0,57.2662,57.2662,57.2023,57.2307,29766.0
2016-05-27 15:20:00,80.61,80.61,80.48,80.48,34083.0,57.2378,57.2378,57.1455,57.1455,34083.0
2016-05-27 15:25:00,80.48,80.53,80.47,80.52,19869.0,57.1455,57.181,57.1384,57.1739,19869.0
2016-05-27 15:30:00,80.5,80.59,80.5,80.54,22616.0,57.1597,57.2236,57.1597,57.1881,22616.0
2016-05-27 15:35:00,80.54,80.62,80.54,80.61,20933.0,57.1881,57.2449,57.1881,57.2378,20933.0
2016-05-27 15:40:00,80.61,80.66,80.59,80.63,28125.0,57.2378,57.2733,57.2236,57.252,28125.0
2016-05-27 15:45:00,80.63,80.68,80.62,80.63,30814.0,57.252,57.2875,57.2449,57.252,30814.0
2016-05-27 15:50:00,80.63,80.66,80.6,80.62,38738.0,57.252,57.2733,57.2307,57.2449,38738.0
2016-05-27 15:55:00,80.63,80.64,80.56,80.63,104679.0,57.252,57.2591,57.2023,57.252,104679.0
2016-05-31 09:30:00,80.9,80.9,80.51,80.83,91553.0,57.4437,57.4437,57.1668,57.394,91553.0
2016-05-31 09:35:00,80.78,80.93,80.51,80.75,36992.0,57.3585,57.465,57.1668,57.3372,36992.0
2016-05-31 09:40:00,80.78,80.88,80.52,80.67,25967.0,57.3585,57.4295,57.1739,57.2804,25967.0
2016-05-31 09:45:00,80.67,80.95,80.67,80.89,31650.0,57.2804,57.4792,57.2804,57.4366,31650.0
2016-05-31 09:50:00,80.9,81.08,80.87,81.03,35708.0,57.4437,57.5715,57.4224,57.536,35708.0
2016-05-31 09:55:00,81.04,81.05,80.6,80.73,22532.0,57.5431,57.5502,57.2307,57.323,22532.0
2016-05-31 10:00:00,80.71,80.86,80.63,80.74,30122.0,57.3088,57.4153,57.252,57.3301,30122.0
2016-05-31 10:05:00,80.75,80.89,80.69,80.69,29161.0,57.3372,57.4366,57.2946,57.2946,29161.0
2016-05-31 10:10:00,80.71,80.75,80.64,80.65,16641.0,57.3088,57.3372,57.2591,57.2662,16641.0
2016-05-31 10:15:00,80.64,80.92,80.64,80.84,19924.0,57.2591,57.4579,57.2591,57.4011,19924.0
2016-05-31 10:20:00,80.84,80.93,80.7,80.7,47831.0,57.4011,57.465,57.3017,57.3017,47831.0
2016-05-31 10:25:00,80.71,80.72,80.58,80.7,24394.0,57.3088,57.3159,57.2165,57.3017,24394.0
2016-05-31 10:30:00,80.71,80.8,80.65,80.65,15931.0,57.3088,57.3727,57.2662,57.2662,15931.0
2016-05-31 10:35:00,80.64,80.66,80.53,80.56,26538.0,57.2591,57.2733,57.181,57.2023,26538.0
2016-05-31 10:40:00,80.58,80.62,80.47,80.55,28432.0,57.2165,57.2449,57.1384,57.1952,28432.0
2016-05-31 10:45:00,80.55,80.55,80.46,80.53,36021.0,57.1952,57.1952,57.1313,57.181,36021.0
2016-05-31 10:50:00,80.52,80.56,80.45,80.48,19003.0,57.1739,57.2023,57.1242,57.1455,19003.0
2016-05-31 10:55:00,80.45,80.46,80.36,80.44,21256.0,57.1242,57.1313,57.0603,57.1171,21256.0
2016-05-31 11:00:00,80.43,80.44,80.23,80.28,25006.0,57.11,57.1171,56.968,57.0035,25006.0
2016-05-31 11:05:00,80.31,80.37,80.23,80.25,57924.0,57.0248,57.0674,56.968,56.9822,57924.0
2016-05-31 11:10:00,80.25,80.26,80.16,80.2,40120.0,56.9822,56.9893,56.9183,56.9467,40120.0
2016-05-31 11:15:00,80.22,80.32,80.22,80.3,29146.0,56.9609,57.0319,56.9609,57.0177,29146.0
2016-05-31 11:20:00,80.28,80.32,80.24,80.32,17897.0,57.0035,57.0319,56.9751,57.0319,17897.0
2016-05-31 11:25:00,80.34,80.4,80.26,80.27,11050.0,57.0461,57.0887,56.9893,56.9964,11050.0
2016-05-31 11:30:00,80.25,80.28,80.12,80.13,22083.0,56.9822,57.0035,56.8899,56.897,22083.0
2016-05-31 11:35:00,80.14,80.15,80.08,80.14,21096.0,56.9041,56.9112,56.8614,56.9041,21096.0
2016-05-31 11:40:00,80.15,80.24,80.11,80.18,18391.0,56.9112,56.9751,56.8828,56.9325,18391.0
2016-05-31 11:45:00,80.18,80.23,80.15,80.2,42409.0,56.9325,56.968,56.9112,56.9467,42409.0
2016-05-31 11:50:00,80.2,80.25,80.16,80.24,20186.0,56.9467,56.9822,56.9183,56.9751,20186.0
2016-05-31 11:55:00,80.24,80.24,80.1,80.16,24407.0,56.9751,56.9751,56.8757,56.9183,24407.0
2016-05-31 12:00:00,80.15,80.24,80.14,80.2,15088.0,56.9112,56.9751,56.9041,56.9467,15088.0
2016-05-31 12:05:00,80.21,80.21,80.14,80.2,14443.0,56.9538,56.9538,56.9041,56.9467,14443.0
2016-05-31 12:10:00,80.2,80.2,80.14,80.16,16029.0,56.9467,56.9467,56.9041,56.9183,16029.0
2016-05-31 12:15:00,80.15,80.21,80.13,80.18,17532.0,56.9112,56.9538,56.897,56.9325,17532.0
2016-05-31 12:20:00,80.17,80.21,80.13,80.16,11240.0,56.9254,56.9538,56.897,56.9183,11240.0
2016-05-31 12:25:00,80.17,80.23,80.14,80.15,14588.0,56.9254,56.968,56.9041,56.9112,14588.0
2016-05-31 12:30:00,80.15,80.2,80.14,80.18,12174.0,56.9112,56.9467,56.9041,56.9325,12174.0
2016-05-31 12:35:00,80.17,80.25,80.16,80.22,13609.0,56.9254,56.9822,56.9183,56.9609,13609.0
2016-05-31 12:40:00,80.21,80.25,80.19,80.24,16536.0,56.9538,56.9822,56.9396,56.9751,16536.0
2016-05-31 12:45:00,80.23,80.27,80.23,80.27,10090.0,56.968,56.9964,56.968,56.9964,10090.0
2016-05-31 12:50:00,80.26,80.3,80.25,80.25,18994.0,56.9893,57.0177,56.9822,56.9822,18994.0
2016-05-31 12:55:00,80.25,80.27,80.2,80.23,16117.0,56.9822,56.9964,56.9467,56.968,16117.0
2016-05-31 13:00:00,80.22,80.22,80.16,80.18,21926.0,56.9609,56.9609,56.9183,56.9325,21926.0
2016-05-31 13:05:00,80.17,80.19,80.11,80.11,26835.0,56.9254,56.9396,56.8828,56.8828,26835.0
2016-05-31 13:10:00,80.12,80.17,80.11,80.13,13443.0,56.8899,56.9254,56.8828,56.897,13443.0
2016-05-31 13:15:00,80.14,80.17,80.13,80.15,18719.0,56.9041,56.9254,56.897,56.9112,18719.0
2016-05-31 13:20:00,80.15,80.24,80.15,80.22,11537.0,56.9112,56.9751,56.9112,56.9609,11537.0
2016-05-31 13:25:00,80.21,80.27,80.2,80.24,19835.0,56.9538,56.9964,56.9467,56.9751,19835.0
2016-05-31 13:30:00,80.26,80.27,80.21,80.22,13834.0,56.9893,56.9964,56.9538,56.9609,13834.0
2016-05-31 13:35:00,80.21,80.21,80.14,80.16,12801.0,56.9538,56.9538,56.9041,56.9183,12801.0
2016-05-31 13:40:00,80.16,80.18,80.14,80.16,16476.0,56.9183,56.9325,56.9041,56.9183,16476.0
2016-05-31 13:45:00,80.16,80.2,80.11,80.16,19612.0,56.9183,56.9467,56.8828,56.9183,19612.0
2016-05-31 13:50:00,80.17,80.18,80.03,80.05,16962.0,56.9254,56.9325,56.8259,56.8401,16962.0
2016-05-31 13:55:00,80.03,80.05,79.98,80.03,105383.0,56.8259,56.8401,56.7904,56.8259,105383.0
2016-05-31 14:00:00,80.03,80.03,79.95,79.95,44691.0,56.8259,56.8259,56.7691,56.7691,44691.0
2016-05-31 14:05:00,79.94,79.95,79.89,79.93,35962.0,56.762,56.7691,56.7265,56.7549,35962.0
2016-05-31 14:10:00,79.94,79.98,79.92,79.96,47943.0,56.762,56.7904,56.7478,56.7762,47943.0
2016-05-31 14:15:00,79.95,79.97,79.91,79.92,36566.0,56.7691,56.7833,56.7407,56.7478,36566.0
2016-05-31 14:20:00,79.91,80.04,79.89,79.97,34440.0,56.7407,56.833,56.7265,56.7833,34440.0
2016-05-31 14:25:00,79.96,80.01,79.93,80.0,32146.0,56.7762,56.8117,56.7549,56.8046,32146.0
2016-05-31 14:30:00,80.0,80.0,79.94,79.98,24986.0,56.8046,56.8046,56.762,56.7904,24986.0
2016-05-31 14:35:00,79.97,79.97,79.91,79.96,23909.0,56.7833,56.7833,56.7407,56.7762,23909.0
2016-05-31 14:40:00,79.96,80.01,79.93,79.98,47783.0,56.7762,56.8117,56.7549,56.7904,47783.0
2016-05-31 14:45:00,79.97,80.0,79.9,79.98,43121.0,56.7833,56.8046,56.7336,56.7904,43121.0
2016-05-31 14:50:00,79.98,80.03,79.96,79.98,23882.0,56.7904,56.8259,56.7762,56.7904,23882.0
2016-05-31 14:55:00,79.98,80.02,79.93,79.94,36440.0,56.7904,56.8188,56.7549,56.762,36440.0
2016-05-31 15:00:00,79.94,79.98,79.9,79.91,32580.0,56.762,56.7904,56.7336,56.7407,32580.0
2016-05-31 15:05:00,79.91,79.95,79.87,79.87,39036.0,56.7407,56.7691,56.7123,56.7123,39036.0
2016-05-31 15:10:00,79.87,79.93,79.86,79.86,41351.0,56.7123,56.7549,56.7052,56.7052,41351.0
2016-05-31 15:15:00,79.87,79.98,79.86,79.96,46406.0,56.7123,56.7904,56.7052,56.7762,46406.0
2016-05-31 15:20:00,79.96,80.0,79.95,79.96,34520.0,56.7762,56.8046,56.7691,56.7762,34520.0
2016-05-31 15:25:00,79.97,80.0,79.94,79.97,32000.0,56.7833,56.8046,56.762,56.7833,32000.0
2016-05-31 15:30:00,79.97,80.08,79.96,80.02,62733.0,56.7833,56.8614,56.7762,56.8188,62733.0
2016-05-31 15:35:00,80.02,80.1,80.01,80.01,82223.0,56.8188,56.8757,56.8117,56.8117,82223.0
2016-05-31 15:40:00,80.01,80.1,79.99,80.09,79044.0,56.8117,56.8757,56.7975,56.8686,79044.0
2016-05-31 15:45:00,80.1,80.18,80.09,80.17,101317.0,56.8757,56.9325,56.8686,56.9254,101317.0
2016-05-31 15:50:00,80.18,80.28,80.15,80.25,99515.0,56.9325,57.0035,56.9112,56.9822,99515.0
2016-05-31 15:55:00,80.26,80.4,80.23,80.34,319262.0,56.9893,57.0887,56.968,57.0461,319262.0
2016-06-01 09:30:00,79.9,80.06,79.7,79.79,112774.0,56.7336,56.8472,56.5916,56.6555,112774.0
2016-06-01 09:35:00,79.79,80.02,79.64,79.83,41816.0,56.6555,56.8188,56.549,56.6839,41816.0
2016-06-01 09:40:00,79.76,79.79,79.39,79.65,94631.0,56.6342,56.6555,56.3715,56.5561,94631.0
2016-06-01 09:45:00,79.64,79.86,79.39,79.8,32912.0,56.549,56.7052,56.3715,56.6626,32912.0
2016-06-01 09:50:00,79.77,79.93,79.75,79.88,24984.0,56.6413,56.7549,56.6271,56.7194,24984.0
2016-06-01 09:55:00,79.83,79.86,79.56,79.6,31725.0,56.6839,56.7052,56.4922,56.5206,31725.0
2016-06-01 10:00:00,79.63,79.78,79.48,79.55,28716.0,56.5419,56.6484,56.4354,56.4851,28716.0
2016-06-01 10:05:00,79.53,79.76,79.5,79.72,19403.0,56.4709,56.6342,56.4496,56.6058,19403.0
2016-06-01 10:10:00,79.73,79.73,79.5,79.5,21390.0,56.6129,56.6129,56.4496,56.4496,21390.0
2016-06-01 10:15:00,79.52,79.68,79.52,79.6,25449.0,56.4638,56.5774,56.4638,56.5206,25449.0
2016-06-01 10:20:00,79.62,79.63,79.52,79.58,20115.0,56.5348,56.5419,56.4638,56.5064,20115.0
2016-06-01 10:25:00,79.6,79.79,79.59,79.7,19845.0,56.5206,56.6555,56.5135,56.5916,19845.0
2016-06-01 10:30:00,79.69,79.91,79.69,79.9,26749.0,56.5845,56.7407,56.5845,56.7336,26749.0
2016-06-01 10:35:00,79.92,79.97,79.85,79.86,19441.0,56.7478,56.7833,56.6981,56.7052,19441.0
2016-06-01 10:40:00,79.86,79.93,79.78,79.93,31304.0,56.7052,56.7549,56.6484,56.7549,31304.0
2016-06-01 10:45:00,79.92,80.09,79.92,79.97,30660.0,56.7478,56.8686,56.7478,56.7833,30660.0
2016-06-01 10:50:00,79.98,80.17,79.98,80.17,21003.0,56.7904,56.9254,56.7904,56.9254,21003.0
2016-06-01 10:55:00,80.2,80.26,80.06,80.24,22385.0,56.9467,56.9893,56.8472,56.9751,22385.0
2016-06-01 11:00:00,80.26,80.37,80.18,80.35,27479.0,56.9893,57.0674,56.9325,57.0532,27479.0
2016-06-01 11:05:00,80.34,80.4,80.18,80.25,19030.0,57.0461,57.0887,56.9325,56.9822,19030.0
2016-06-01 11:10:00,80.25,80.6,80.2,80.56,28835.0,56.9822,57.2307,56.9467,57.2023,28835.0
2016-06-01 11:15:00,80.6,80.6,80.47,80.54,31882.0,57.2307,57.2307,57.1384,57.1881,31882.0
2016-06-01 11:20:00,80.54,80.66,80.48,80.48,34126.0,57.1881,57.2733,57.1455,57.1455,34126.0
2016-06-01 11:25:00,80.46,80.54,80.3,80.3,43682.0,57.1313,57.1881,57.0177,57.0177,43682.0
2016-06-01 11:30:00,80.33,80.39,80.21,80.35,36267.0,57.039,57.0816,56.9538,57.0532,36267.0
2016-06-01 11:35:00,80.34,80.5,80.34,80.36,88577.0,57.0461,57.1597,57.0461,57.0603,88577.0
2016-06-01 11:40:00,80.36,80.44,80.33,80.41,44689.0,57.0603,57.1171,57.039,57.0958,44689.0
2016-06-01 11:45:00,80.41,80.51,80.35,80.51,20604.0,57.0958,57.1668,57.0532,57.1668,20604.0
2016-06-01 11:50:00,80.51,80.54,80.4,80.41,16126.0,57.1668,57.1881,57.0887,57.0958,16126.0
2016-06-01 11:55:00,80.42,80.52,80.42,80.49,14561.0,57.1029,57.1739,57.1029,57.1526,14561.0
2016-06-01 12:00:00,80.49,80.51,80.34,80.39,15515.0,57.1526,57.1668,57.0461,57.0816,15515.0
2016-06-01 12:05:00,80.38,80.55,80.37,80.5,18773.0,57.0745,57.1952,57.0674,57.1597,18773.0
2016-06-01 12:10:00,80.49,80.54,80.41,80.49,18433.0,57.1526,57.1881,57.0958,57.1526,18433.0
2016-06-01 12:15:00,80.49,80.5,80.4,80.42,13374.0,57.1526,57.1597,57.0887,57.1029,13374.0
2016-06-01 12:20:00,80.41,80.45,80.32,80.35,13606.0,57.0958,57.1242,57.0319,57.0532,13606.0
2016-06-01 12:25:00,80.36,80.42,80.34,80.38,15309.0,57.0603,57.1029,57.0461,57.0745,15309.0
2016-06-01 12:30:00,80.37,80.38,80.3,80.33,11837.0,57.0674,57.0745,57.0177,57.039,11837.0
2016-06-01 12:35:00,80.35,80.45,80.33,80.44,22133.0,57.0532,57.1242,57.039,57.1171,22133.0
2016-06-01 12:40:00,80.43,80.47,80.4,80.41,15522.0,57.11,57.1384,57.0887,57.0958,15522.0
2016-06-01 12:45:00,80.41,80.48,80.41,80.41,9292.0,57.0958,57.1455,57.0958,57.0958,9292.0
2016-06-01 12:50:00,80.42,80.46,80.38,80.46,10518.0,57.1029,57.1313,57.0745,57.1313,10518.0
2016-06-01 12:55:00,80.46,80.52,80.43,80.52,15761.0,57.1313,57.1739,57.11,57.1739,15761.0
2016-06-01 13:00:00,80.54,80.54,80.45,80.47,14082.0,57.1881,57.1881,57.1242,57.1384,14082.0
2016-06-01 13:05:00,80.48,80.54,80.47,80.52,11218.0,57.1455,57.1881,57.1384,57.1739,11218.0
2016-06-01 13:10:00,80.53,80.53,80.41,80.44,22799.0,57.181,57.181,57.0958,57.1171,22799.0
2016-06-01 13:15:00,80.43,80.52,80.42,80.45,13761.0,57.11,57.1739,57.1029,57.1242,13761.0
2016-06-01 13:20:00,80.44,80.53,80.43,80.53,11619.0,57.1171,57.181,57.11,57.181,11619.0
2016-06-01 13:25:00,80.53,80.56,80.49,80.5,13274.0,57.181,57.2023,57.1526,57.1597,13274.0
2016-06-01 13:30:00,80.51,80.54,80.47,80.51,13211.0,57.1668,57.1881,57.1384,57.1668,13211.0
2016-06-01 13:35:00,80.52,80.56,80.47,80.51,23269.0,57.1739,57.2023,57.1384,57.1668,23269.0
2016-06-01 13:40:00,80.5,80.51,80.42,80.44,12553.0,57.1597,57.1668,57.1029,57.1171,12553.0
2016-06-01 13:45:00,80.42,80.56,80.42,80.56,11689.0,57.1029,57.2023,57.1029,57.2023,11689.0
2016-06-01 13:50:00,80.56,80.59,80.53,80.53,12930.0,57.2023,57.2236,57.181,57.181,12930.0
2016-06-01 13:55:00,80.53,80.59,80.53,80.57,11154.0,57.181,57.2236,57.181,57.2094,11154.0
2016-06-01 14:00:00,80.56,80.56,80.42,80.49,17410.0,57.2023,57.2023,57.1029,57.1526,17410.0
2016-06-01 14:05:00,80.48,80.49,80.41,80.44,14530.0,57.1455,57.1526,57.0958,57.1171,14530.0
2016-06-01 14:10:00,80.44,80.56,80.42,80.51,13364.0,57.1171,57.2023,57.1029,57.1668,13364.0
2016-06-01 14:15:00,80.51,80.67,80.51,80.62,15950.0,57.1668,57.2804,57.1668,57.2449,15950.0
2016-06-01 14:20:00,80.62,80.65,80.56,80.57,11297.0,57.2449,57.2662,57.2023,57.2094,11297.0
2016-06-01 14:25:00,80.57,80.64,80.53,80.63,23066.0,57.2094,57.2591,57.181,57.252,23066.0
2016-06-01 14:30:00,80.63,80.69,80.56,80.6,18683.0,57.252,57.2946,57.2023,57.2307,18683.0
2016-06-01 14:35:00,80.59,80.6,80.5,80.51,17217.0,57.2236,57.2307,57.1597,57.1668,17217.0
2016-06-01 14:40:00,80.52,80.62,80.51,80.62,17998.0,57.1739,57.2449,57.1668,57.2449,17998.0
2016-06-01 14:45:00,80.61,80.66,80.58,80.66,15016.0,57.2378,57.2733,57.2165,57.2733,15016.0
2016-06-01 14:50:00,80.65,80.79,80.65,80.78,18233.0,57.2662,57.3656,57.2662,57.3585,18233.0
2016-06-01 14:55:00,80.77,80.84,80.74,80.84,15701.0,57.3514,57.4011,57.3301,57.4011,15701.0
2016-06-01 15:00:00,80.84,80.89,80.78,80.85,26247.0,57.4011,57.4366,57.3585,57.4082,26247.0
2016-06-01 15:05:00,80.86,80.86,80.78,80.8,18817.0,57.4153,57.4153,57.3585,57.3727,18817.0
2016-06-01 15:10:00,80.8,80.84,80.78,80.82,20011.0,57.3727,57.4011,57.3585,57.3869,20011.0
2016-06-01 15:15:00,80.83,80.89,80.83,80.84,15787.0,57.394,57.4366,57.394,57.4011,15787.0
2016-06-01 15:20:00,80.85,80.92,80.83,80.9,23018.0,57.4082,57.4579,57.394,57.4437,23018.0
2016-06-01 15:25:00,80.9,80.9,80.83,80.85,19051.0,57.4437,57.4437,57.394,57.4082,19051.0
2016-06-01 15:30:00,80.85,80.9,80.82,80.89,29258.0,57.4082,57.4437,57.3869,57.4366,29258.0
2016-06-01 15:35:00,80.89,80.94,80.86,80.93,21418.0,57.4366,57.4721,57.4153,57.465,21418.0
2016-06-01 15:40:00,80.93,80.94,80.9,80.93,31498.0,57.465,57.4721,57.4437,57.465,31498.0
2016-06-01 15:45:00,80.94,80.96,80.79,80.79,42458.0,57.4721,57.4863,57.3656,57.3656,42458.0
2016-06-01 15:50:00,80.8,80.82,80.77,80.79,39628.0,57.3727,57.3869,57.3514,57.3656,39628.0
2016-06-01 15:55:00,80.8,80.88,80.77,80.85,111996.0,57.3727,57.4295,57.3514,57.4082,111996.0
2016-06-02 09:30:00,80.57,80.93,80.52,80.74,47525.0,57.2094,57.465,57.1739,57.3301,47525.0
2016-06-02 09:35:00,80.75,81.21,80.75,81.07,40539.0,57.3372,57.6638,57.3372,57.5644,40539.0
2016-06-02 09:40:00,81.05,81.13,80.97,81.1,39006.0,57.5502,57.607,57.4934,57.5857,39006.0
2016-06-02 09:45:00,81.05,81.12,80.75,80.85,24614.0,57.5502,57.5999,57.3372,57.4082,24614.0
2016-06-02 09:50:00,80.85,80.99,80.78,80.91,20356.0,57.4082,57.5076,57.3585,57.4508,20356.0
2016-06-02 09:55:00,80.91,80.98,80.8,80.82,33000.0,57.4508,57.5005,57.3727,57.3869,33000.0
2016-06-02 10:00:00,80.84,81.26,80.83,81.23,44679.0,57.4011,57.6993,57.394,57.678,44679.0
2016-06-02 10:05:00,81.22,81.25,81.03,81.11,15433.0,57.6709,57.6922,57.536,57.5928,15433.0
2016-06-02 10:10:00,81.13,81.13,80.98,81.06,14731.0,57.607,57.607,57.5005,57.5573,14731.0
2016-06-02 10:15:00,81.08,81.18,81.03,81.13,18986.0,57.5715,57.6425,57.536,57.607,18986.0
2016-06-02 10:20:00,81.15,81.18,81.07,81.15,17495.0,57.6212,57.6425,57.5644,57.6212,17495.0
2016-06-02 10:25:00,81.16,81.17,80.93,80.95,8354.0,57.6283,57.6354,57.465,57.4792,8354.0
2016-06-02 10:30:00,80.95,81.02,80.9,80.98,16951.0,57.4792,57.5289,57.4437,57.5005,16951.0
2016-06-02 10:35:00,80.99,81.02,80.92,81.0,15600.0,57.5076,57.5289,57.4579,57.5147,15600.0
2016-06-02 10:40:00,81.01,81.06,80.92,80.94,9058.0,57.5218,57.5573,57.4579,57.4721,9058.0
2016-06-02 10:45:00,80.92,80.98,80.9,80.9,16733.0,57.4579,57.5005,57.4437,57.4437,16733.0
2016-06-02 10:50:00,80.9,81.04,80.88,81.02,7451.0,57.4437,57.5431,57.4295,57.5289,7451.0
2016-06-02 10:55:00,81.04,81.14,81.03,81.1,13826.0,57.5431,57.6141,57.536,57.5857,13826.0
2016-06-02 11:00:00,81.15,81.42,81.14,81.38,46143.0,57.6212,57.8129,57.6141,57.7845,46143.0
2016-06-02 11:05:00,81.4,81.42,81.29,81.31,15359.0,57.7987,57.8129,57.7206,57.7348,15359.0
2016-06-02 11:10:00,81.32,81.42,81.31,81.4,16711.0,57.7419,57.8129,57.7348,57.7987,16711.0
2016-06-02 11:15:00,81.39,81.43,81.3,81.31,8245.0,57.7916,57.82,57.7277,57.7348,8245.0
2016-06-02 11:20:00,81.32,81.34,81.04,81.06,10108.0,57.7419,57.7561,57.5431,57.5573,10108.0
2016-06-02 11:25:00,81.05,81.11,81.04,81.08,32354.0,57.5502,57.5928,57.5431,57.5715,32354.0
2016-06-02 11:30:00,81.07,81.13,80.96,80.99,17953.0,57.5644,57.607,57.4863,57.5076,17953.0
2016-06-02 11:35:00,80.98,81.0,80.87,80.95,11976.0,57.5005,57.5147,57.4224,57.4792,11976.0
2016-06-02 11:40:00,80.95,81.02,80.94,80.98,23322.0,57.4792,57.5289,57.4721,57.5005,23322.0
2016-06-02 11:45:00,81.01,81.11,81.0,81.1,18177.0,57.5218,57.5928,57.5147,57.5857,18177.0
2016-06-02 11:50:00,81.08,81.16,81.08,81.1,9943.0,57.5715,57.6283,57.5715,57.5857,9943.0
2016-06-02 11:55:00,81.12,81.17,81.1,81.12,8989.0,57.5999,57.6354,57.5857,57.5999,8989.0
2016-06-02 12:00:00,81.14,81.14,80.99,80.99,7870.0,57.6141,57.6141,57.5076,57.5076,7870.0
2016-06-02 12:05:00,80.98,80.98,80.9,80.91,14280.0,57.5005,57.5005,57.4437,57.4508,14280.0
2016-06-02 12:10:00,80.92,80.96,80.88,80.94,7078.0,57.4579,57.4863,57.4295,57.4721,7078.0
2016-06-02 12:15:00,80.94,81.02,80.93,81.0,19856.0,57.4721,57.5289,57.465,57.5147,19856.0
2016-06-02 12:20:00,81.0,81.0,80.94,80.94,10133.0,57.5147,57.5147,57.4721,57.4721,10133.0
2016-06-02 12:25:00,80.94,80.94,80.84,80.9,21404.0,57.4721,57.4721,57.4011,57.4437,21404.0
2016-06-02 12:30:00,80.91,80.95,80.86,80.87,7559.0,57.4508,57.4792,57.4153,57.4224,7559.0
2016-06-02 12:35:00,80.87,80.92,80.84,80.86,16196.0,57.4224,57.4579,57.4011,57.4153,16196.0
2016-06-02 12:40:00,80.85,80.91,80.85,80.91,11924.0,57.4082,57.4508,57.4082,57.4508,11924.0
2016-06-02 12:45:00,80.91,80.93,80.85,80.86,13097.0,57.4508,57.465,57.4082,57.4153,13097.0
2016-06-02 12:50:00,80.86,80.93,80.85,80.92,10218.0,57.4153,57.465,57.4082,57.4579,10218.0
2016-06-02 12:55:00,80.91,80.93,80.9,80.92,6275.0,57.4508,57.465,57.4437,57.4579,6275.0
2016-06-02 13:00:00,80.91,80.98,80.91,80.97,9212.0,57.4508,57.5005,57.4508,57.4934,9212.0
2016-06-02 13:05:00,80.94,81.01,80.93,80.99,8891.0,57.4721,57.5218,57.465,57.5076,8891.0
2016-06-02 13:10:00,80.99,81.03,80.89,80.91,12589.0,57.5076,57.536,57.4366,57.4508,12589.0
2016-06-02 13:15:00,80.9,80.92,80.88,80.9,8973.0,57.4437,57.4579,57.4295,57.4437,8973.0
2016-06-02 13:20:00,80.91,80.91,80.83,80.83,15182.0,57.4508,57.4508,57.394,57.394,15182.0
2016-06-02 13:25:00,80.83,80.91,80.82,80.91,11297.0,57.394,57.4508,57.3869,57.4508,11297.0
2016-06-02 13:30:00,80.91,80.95,80.89,80.93,7749.0,57.4508,57.4792,57.4366,57.465,7749.0
2016-06-02 13:35:00,80.92,80.97,80.92,80.94,9477.0,57.4579,57.4934,57.4579,57.4721,9477.0
2016-06-02 13:40:00,80.93,80.95,80.86,80.86,12217.0,57.465,57.4792,57.4153,57.4153,12217.0
2016-06-02 13:45:00,80.86,80.86,80.81,80.82,9425.0,57.4153,57.4153,57.3798,57.3869,9425.0
2016-06-02 13:50:00,80.83,80.84,80.77,80.77,17599.0,57.394,57.4011,57.3514,57.3514,17599.0
2016-06-02 13:55:00,80.76,80.79,80.75,80.78,13447.0,57.3443,57.3656,57.3372,57.3585,13447.0
2016-06-02 14:00:00,80.78,80.82,80.77,80.79,16684.0,57.3585,57.3869,57.3514,57.3656,16684.0
2016-06-02 14:05:00,80.82,80.89,80.8,80.89,18996.0,57.3869,57.4366,57.3727,57.4366,18996.0
2016-06-02 14:10:00,80.89,80.96,80.88,80.94,15612.0,57.4366,57.4863,57.4295,57.4721,15612.0
2016-06-02 14:15:00,80.95,80.96,80.85,80.85,10965.0,57.4792,57.4863,57.4082,57.4082,10965.0
2016-06-02 14:20:00,80.86,80.86,80.79,80.83,19723.0,57.4153,57.4153,57.3656,57.394,19723.0
2016-06-02 14:25:00,80.83,80.84,80.68,80.69,26625.0,57.394,57.4011,57.2875,57.2946,26625.0
2016-06-02 14:30:00,80.68,80.71,80.66,80.66,13214.0,57.2875,57.3088,57.2733,57.2733,13214.0
2016-06-02 14:35:00,80.67,80.86,80.67,80.81,12020.0,57.2804,57.4153,57.2804,57.3798,12020.0
2016-06-02 14:40:00,80.8,80.83,80.77,80.78,17607.0,57.3727,57.394,57.3514,57.3585,17607.0
2016-06-02 14:45:00,80.78,80.81,80.76,80.76,22288.0,57.3585,57.3798,57.3443,57.3443,22288.0
2016-06-02 14:50:00,80.76,80.84,80.74,80.8,12056.0,57.3443,57.4011,57.3301,57.3727,12056.0
2016-06-02 14:55:00,80.79,80.86,80.79,80.84,20847.0,57.3656,57.4153,57.3656,57.4011,20847.0
2016-06-02 15:00:00,80.83,80.89,80.83,80.87,14470.0,57.394,57.4366,57.394,57.4224,14470.0
2016-06-02 15:05:00,80.86,80.86,80.77,80.8,14675.0,57.4153,57.4153,57.3514,57.3727,14675.0
2016-06-02 15:10:00,80.81,80.82,80.77,80.78,11982.0,57.3798,57.3869,57.3514,57.3585,11982.0
2016-06-02 15:15:00,80.78,80.82,80.77,80.78,29548.0,57.3585,57.3869,57.3514,57.3585,29548.0
2016-06-02 15:20:00,80.77,80.79,80.74,80.74,22671.0,57.3514,57.3656,57.3301,57.3301,22671.0
2016-06-02 15:25:00,80.73,80.78,80.73,80.76,30145.0,57.323,57.3585,57.323,57.3443,30145.0
2016-06-02 15:30:00,80.76,80.82,80.76,80.78,22816.0,57.3443,57.3869,57.3443,57.3585,22816.0
2016-06-02 15:35:00,80.79,80.8,80.74,80.76,22996.0,57.3656,57.3727,57.3301,57.3443,22996.0
2016-06-02 15:40:00,80.76,80.82,80.75,80.76,43076.0,57.3443,57.3869,57.3372,57.3443,43076.0
2016-06-02 15:45:00,80.76,80.76,80.71,80.71,39056.0,57.3443,57.3443,57.3088,57.3088,39056.0
2016-06-02 15:50:00,80.71,80.77,80.69,80.72,51897.0,57.3088,57.3514,57.2946,57.3159,51897.0
2016-06-02 15:55:00,80.73,80.81,80.71,80.81,116941.0,57.323,57.3798,57.3088,57.3798,116941.0
2016-06-03 09:30:00,80.61,80.89,80.25,80.25,56936.0,57.2378,57.4366,56.9822,56.9822,56936.0
2016-06-03 09:35:00,80.26,80.55,80.25,80.31,20877.0,56.9893,57.1952,56.9822,57.0248,20877.0
2016-06-03 09:40:00,80.39,80.5,80.25,80.38,44322.0,57.0816,57.1597,56.9822,57.0745,44322.0
2016-06-03 09:45:00,80.48,80.48,80.16,80.28,81355.0,57.1455,57.1455,56.9183,57.0035,81355.0
2016-06-03 09:50:00,80.23,80.27,79.98,80.12,39082.0,56.968,56.9964,56.7904,56.8899,39082.0
2016-06-03 09:55:00,80.18,80.25,80.11,80.21,22474.0,56.9325,56.9822,56.8828,56.9538,22474.0
2016-06-03 10:00:00,80.22,80.25,80.05,80.06,37526.0,56.9609,56.9822,56.8401,56.8472,37526.0
2016-06-03 10:05:00,80.08,80.2,79.86,79.86,61764.0,56.8614,56.9467,56.7052,56.7052,61764.0
2016-06-03 10:10:00,79.87,79.93,79.8,79.92,27396.0,56.7123,56.7549,56.6626,56.7478,27396.0
2016-06-03 10:15:00,79.91,79.93,79.76,79.8,36351.0,56.7407,56.7549,56.6342,56.6626,36351.0
2016-06-03 10:20:00,79.8,79.85,79.66,79.77,32515.0,56.6626,56.6981,56.5632,56.6413,32515.0
2016-06-03 10:25:00,79.76,79.76,79.53,79.59,71380.0,56.6342,56.6342,56.4709,56.5135,71380.0
2016-06-03 10:30:00,79.57,79.74,79.52,79.74,29319.0,56.4993,56.62,56.4638,56.62,29319.0
2016-06-03 10:35:00,79.75,79.75,79.6,79.66,25975.0,56.6271,56.6271,56.5206,56.5632,25975.0
2016-06-03 10:40:00,79.65,79.69,79.41,79.41,43317.0,56.5561,56.5845,56.3857,56.3857,43317.0
2016-06-03 10:45:00,79.4,79.65,79.39,79.62,26962.0,56.3786,56.5561,56.3715,56.5348,26962.0
2016-06-03 10:50:00,79.62,79.63,79.44,79.45,38485.0,56.5348,56.5419,56.407,56.4141,38485.0
2016-06-03 10:55:00,79.46,79.6,79.44,79.52,18713.0,56.4212,56.5206,56.407,56.4638,18713.0
2016-06-03 11:00:00,79.5,79.69,79.49,79.69,44010.0,56.4496,56.5845,56.4425,56.5845,44010.0
2016-06-03 11:05:00,79.68,79.75,79.59,79.73,31991.0,56.5774,56.6271,56.5135,56.6129,31991.0
2016-06-03 11:10:00,79.74,79.81,79.71,79.72,17754.0,56.62,56.6697,56.5987,56.6058,17754.0
2016-06-03 11:15:00,79.71,79.78,79.62,79.71,27095.0,56.5987,56.6484,56.5348,56.5987,27095.0
2016-06-03 11:20:00,79.69,79.71,79.55,79.56,13553.0,56.5845,56.5987,56.4851,56.4922,13553.0
2016-06-03 11:25:00,79.54,79.63,79.48,79.58,24067.0,56.478,56.5419,56.4354,56.5064,24067.0
2016-06-03 11:30:00,79.59,79.73,79.58,79.7,15563.0,56.5135,56.6129,56.5064,56.5916,15563.0
2016-06-03 11:35:00,79.7,79.74,79.64,79.73,18234.0,56.5916,56.62,56.549,56.6129,18234.0
2016-06-03 11:40:00,79.74,79.79,79.71,79.74,25158.0,56.62,56.6555,56.5987,56.62,25158.0
2016-06-03 11:45:00,79.76,79.79,79.67,79.79,18657.0,56.6342,56.6555,56.5703,56.6555,18657.0
2016-06-03 11:50:00,79.79,79.88,79.77,79.83,15831.0,56.6555,56.7194,56.6413,56.6839,15831.0
2016-06-03 11:55:00,79.85,80.04,79.85,80.02,17576.0,56.6981,56.833,56.6981,56.8188,17576.0
2016-06-03 12:00:00,80.03,80.09,80.02,80.07,11738.0,56.8259,56.8686,56.8188,56.8543,11738.0
2016-06-03 12:05:00,80.08,80.09,80.01,80.02,25475.0,56.8614,56.8686,56.8117,56.8188,25475.0
2016-06-03 12:10:00,80.05,80.09,79.95,79.98,17542.0,56.8401,56.8686,56.7691,56.7904,17542.0
2016-06-03 12:15:00,79.99,80.05,79.89,79.94,23032.0,56.7975,56.8401,56.7265,56.762,23032.0
2016-06-03 12:20:00,79.94,79.94,79.89,79.89,12562.0,56.762,56.762,56.7265,56.7265,12562.0
2016-06-03 12:25:00,79.91,79.91,79.84,79.85,22032.0,56.7407,56.7407,56.691,56.6981,22032.0
2016-06-03 12:30:00,79.85,79.89,79.8,79.87,19493.0,56.6981,56.7265,56.6626,56.7123,19493.0
2016-06-03 12:35:00,79.87,79.88,79.8,79.8,11566.0,56.7123,56.7194,56.6626,56.6626,11566.0
2016-06-03 12:40:00,79.81,79.91,79.81,79.81,9814.0,56.6697,56.7407,56.6697,56.6697,9814.0
2016-06-03 12:45:00,79.81,79.9,79.79,79.8,33734.0,56.6697,56.7336,56.6555,56.6626,33734.0
2016-06-03 12:50:00,79.79,79.79,79.7,79.71,14462.0,56.6555,56.6555,56.5916,56.5987,14462.0
2016-06-03 12:55:00,79.7,79.71,79.63,79.66,11960.0,56.5916,56.5987,56.5419,56.5632,11960.0
2016-06-03 13:00:00,79.67,79.69,79.65,79.66,15873.0,56.5703,56.5845,56.5561,56.5632,15873.0
2016-06-03 13:05:00,79.66,79.66,79.56,79.62,9570.0,56.5632,56.5632,56.4922,56.5348,9570.0
2016-06-03 13:10:00,79.62,79.72,79.62,79.66,29956.0,56.5348,56.6058,56.5348,56.5632,29956.0
2016-06-03 13:15:00,79.65,79.74,79.65,79.72,6660.0,56.5561,56.62,56.5561,56.6058,6660.0
2016-06-03 13:20:00,79.73,79.81,79.72,79.8,6758.0,56.6129,56.6697,56.6058,56.6626,6758.0
2016-06-03 13:25:00,79.82,79.86,79.79,79.81,13168.0,56.6768,56.7052,56.6555,56.6697,13168.0
2016-06-03 13:30:00,79.77,79.77,79.67,79.69,9076.0,56.6413,56.6413,56.5703,56.5845,9076.0
2016-06-03 13:35:00,79.69,79.71,79.67,79.68,11226.0,56.5845,56.5987,56.5703,56.5774,11226.0
2016-06-03 13:40:00,79.69,79.78,79.69,79.76,19854.0,56.5845,56.6484,56.5845,56.6342,19854.0
2016-06-03 13:45:00,79.75,79.78,79.7,79.76,19717.0,56.6271,56.6484,56.5916,56.6342,19717.0
2016-06-03 13:50:00,79.74,79.82,79.73,79.79,9833.0,56.62,56.6768,56.6129,56.6555,9833.0
2016-06-03 13:55:00,79.81,79.87,79.79,79.86,9690.0,56.6697,56.7123,56.6555,56.7052,9690.0
2016-06-03 14:00:00,79.85,79.88,79.82,79.87,9086.0,56.6981,56.7194,56.6768,56.7123,9086.0
2016-06-03 14:05:00,79.88,79.88,79.76,79.82,13836.0,56.7194,56.7194,56.6342,56.6768,13836.0
2016-06-03 14:10:00,79.81,79.91,79.79,79.9,13621.0,56.6697,56.7407,56.6555,56.7336,13621.0
2016-06-03 14:15:00,79.9,79.91,79.84,79.88,9151.0,56.7336,56.7407,56.691,56.7194,9151.0
2016-06-03 14:20:00,79.89,79.92,79.83,79.92,11711.0,56.7265,56.7478,56.6839,56.7478,11711.0
2016-06-03 14:25:00,79.92,80.04,79.91,80.02,15880.0,56.7478,56.833,56.7407,56.8188,15880.0
2016-06-03 14:30:00,80.02,80.07,79.97,80.07,12358.0,56.8188,56.8543,56.7833,56.8543,12358.0
2016-06-03 14:35:00,80.07,80.24,80.06,80.23,22450.0,56.8543,56.9751,56.8472,56.968,22450.0
2016-06-03 14:40:00,80.24,80.27,80.21,80.27,12185.0,56.9751,56.9964,56.9538,56.9964,12185.0
2016-06-03 14:45:00,80.28,80.32,80.27,80.29,9820.0,57.0035,57.0319,56.9964,57.0106,9820.0
2016-06-03 14:50:00,80.29,80.4,80.28,80.38,14561.0,57.0106,57.0887,57.0035,57.0745,14561.0
2016-06-03 14:55:00,80.38,80.4,80.24,80.24,14340.0,57.0745,57.0887,56.9751,56.9751,14340.0
2016-06-03 15:00:00,80.25,80.25,80.16,80.25,12956.0,56.9822,56.9822,56.9183,56.9822,12956.0
2016-06-03 15:05:00,80.25,80.25,80.16,80.19,8595.0,56.9822,56.9822,56.9183,56.9396,8595.0
2016-06-03 15:10:00,80.2,80.24,80.17,80.24,13713.0,56.9467,56.9751,56.9254,56.9751,13713.0
2016-06-03 15:15:00,80.22,80.25,80.2,80.21,11691.0,56.9609,56.9822,56.9467,56.9538,11691.0
2016-06-03 15:20:00,80.2,80.24,80.19,80.23,18228.0,56.9467,56.9751,56.9396,56.968,18228.0
2016-06-03 15:25:00,80.24,80.29,80.23,80.26,20294.0,56.9751,57.0106,56.968,56.9893,20294.0
2016-06-03 15:30:00,80.25,80.28,80.22,80.28,21705.0,56.9822,57.0035,56.9609,57.0035,21705.0
2016-06-03 15:35:00,80.27,80.29,80.26,80.29,18798.0,56.9964,57.0106,56.9893,57.0106,18798.0
2016-06-03 15:40:00,80.29,80.3,80.25,80.25,33131.0,57.0106,57.0177,56.9822,56.9822,33131.0
2016-06-03 15:45:00,80.25,80.26,80.06,80.09,60661.0,56.9822,56.9893,56.8472,56.8686,60661.0
2016-06-03 15:50:00,80.1,80.16,80.09,80.09,58948.0,56.8757,56.9183,56.8686,56.8686,58948.0
2016-06-03 15:55:00,80.09,80.16,80.03,80.12,201441.0,56.8686,56.9183,56.8259,56.8899,201441.0
2016-06-06 09:30:00,80.61,80.71,80.31,80.35,40205.0,57.2378,57.3088,57.0248,57.0532,40205.0
2016-06-06 09:35:00,80.35,80.52,80.23,80.5,13630.0,57.0532,57.1739,56.968,57.1597,13630.0
2016-06-06 09:40:00,80.47,80.47,80.28,80.37,21418.0,57.1384,57.1384,57.0035,57.0674,21418.0
2016-06-06 09:45:00,80.42,80.56,80.27,80.28,26566.0,57.1029,57.2023,56.9964,57.0035,26566.0
2016-06-06 09:50:00,80.26,80.37,80.18,80.3,19927.0,56.9893,57.0674,56.9325,57.0177,19927.0
2016-06-06 09:55:00,80.34,80.56,80.28,80.42,19668.0,57.0461,57.2023,57.0035,57.1029,19668.0
2016-06-06 10:00:00,80.39,80.45,80.21,80.21,24828.0,57.0816,57.1242,56.9538,56.9538,24828.0
2016-06-06 10:05:00,80.22,80.36,80.14,80.15,26407.0,56.9609,57.0603,56.9041,56.9112,26407.0
2016-06-06 10:10:00,80.16,80.27,80.12,80.22,23779.0,56.9183,56.9964,56.8899,56.9609,23779.0
2016-06-06 10:15:00,80.23,80.26,80.13,80.23,15670.0,56.968,56.9893,56.897,56.968,15670.0
2016-06-06 10:20:00,80.22,80.26,80.14,80.22,24117.0,56.9609,56.9893,56.9041,56.9609,24117.0
2016-06-06 10:25:00,80.24,80.26,80.08,80.15,14622.0,56.9751,56.9893,56.8614,56.9112,14622.0
2016-06-06 10:30:00,80.16,80.51,80.15,80.5,22371.0,56.9183,57.1668,56.9112,57.1597,22371.0
2016-06-06 10:35:00,80.51,80.58,80.42,80.5,21846.0,57.1668,57.2165,57.1029,57.1597,21846.0
2016-06-06 10:40:00,80.49,80.5,80.34,80.38,26221.0,57.1526,57.1597,57.0461,57.0745,26221.0
2016-06-06 10:45:00,80.38,80.46,80.36,80.43,20980.0,57.0745,57.1313,57.0603,57.11,20980.0
2016-06-06 10:50:00,80.42,80.5,80.38,80.5,19343.0,57.1029,57.1597,57.0745,57.1597,19343.0
2016-06-06 10:55:00,80.5,80.55,80.46,80.52,22558.0,57.1597,57.1952,57.1313,57.1739,22558.0
2016-06-06 11:00:00,80.54,80.54,80.43,80.47,23366.0,57.1881,57.1881,57.11,57.1384,23366.0
2016-06-06 11:05:00,80.5,80.52,80.41,80.47,26529.0,57.1597,57.1739,57.0958,57.1384,26529.0
2016-06-06 11:10:00,80.47,80.48,80.38,80.4,7402.0,57.1384,57.1455,57.0745,57.0887,7402.0
2016-06-06 11:15:00,80.4,80.47,80.37,80.46,17577.0,57.0887,57.1384,57.0674,57.1313,17577.0
2016-06-06 11:20:00,80.47,80.51,80.41,80.51,17750.0,57.1384,57.1668,57.0958,57.1668,17750.0
2016-06-06 11:25:00,80.5,80.6,80.48,80.48,20738.0,57.1597,57.2307,57.1455,57.1455,20738.0
2016-06-06 11:30:00,80.47,80.52,80.46,80.51,22766.0,57.1384,57.1739,57.1313,57.1668,22766.0
2016-06-06 11:35:00,80.51,80.56,80.51,80.54,14216.0,57.1668,57.2023,57.1668,57.1881,14216.0
2016-06-06 11:40:00,80.54,80.58,80.53,80.57,18969.0,57.1881,57.2165,57.181,57.2094,18969.0
2016-06-06 11:45:00,80.57,80.67,80.57,80.65,16602.0,57.2094,57.2804,57.2094,57.2662,16602.0
2016-06-06 11:50:00,80.66,80.74,80.65,80.69,12910.0,57.2733,57.3301,57.2662,57.2946,12910.0
2016-06-06 11:55:00,80.7,80.72,80.61,80.61,16597.0,57.3017,57.3159,57.2378,57.2378,16597.0
2016-06-06 12:00:00,80.62,80.63,80.54,80.56,6079.0,57.2449,57.252,57.1881,57.2023,6079.0
2016-06-06 12:05:00,80.55,80.56,80.49,80.53,10437.0,57.1952,57.2023,57.1526,57.181,10437.0
2016-06-06 12:10:00,80.53,80.58,80.53,80.58,8058.0,57.181,57.2165,57.181,57.2165,8058.0
2016-06-06 12:15:00,80.58,80.62,80.55,80.56,10963.0,57.2165,57.2449,57.1952,57.2023,10963.0
2016-06-06 12:20:00,80.57,80.57,80.5,80.53,12301.0,57.2094,57.2094,57.1597,57.181,12301.0
2016-06-06 12:25:00,80.56,80.57,80.49,80.55,17555.0,57.2023,57.2094,57.1526,57.1952,17555.0
2016-06-06 12:30:00,80.55,80.55,80.43,80.52,16306.0,57.1952,57.1952,57.11,57.1739,16306.0
2016-06-06 12:35:00,80.52,80.56,80.44,80.5,13459.0,57.1739,57.2023,57.1171,57.1597,13459.0
2016-06-06 12:40:00,80.49,80.52,80.46,80.51,10143.0,57.1526,57.1739,57.1313,57.1668,10143.0
2016-06-06 12:45:00,80.5,80.51,80.41,80.42,10303.0,57.1597,57.1668,57.0958,57.1029,10303.0
2016-06-06 12:50:00,80.43,80.43,80.35,80.41,37478.0,57.11,57.11,57.0532,57.0958,37478.0
2016-06-06 12:55:00,80.39,80.53,80.35,80.53,17739.0,57.0816,57.181,57.0532,57.181,17739.0
2016-06-06 13:00:00,80.51,80.6,80.48,80.53,10455.0,57.1668,57.2307,57.1455,57.181,10455.0
2016-06-06 13:05:00,80.53,80.63,80.52,80.61,12244.0,57.181,57.252,57.1739,57.2378,12244.0
2016-06-06 13:10:00,80.63,80.7,80.6,80.64,11838.0,57.252,57.3017,57.2307,57.2591,11838.0
2016-06-06 13:15:00,80.64,80.68,80.62,80.67,9958.0,57.2591,57.2875,57.2449,57.2804,9958.0
2016-06-06 13:20:00,80.68,80.69,80.6,80.61,10395.0,57.2875,57.2946,57.2307,57.2378,10395.0
2016-06-06 13:25:00,80.62,80.63,80.57,80.59,7635.0,57.2449,57.252,57.2094,57.2236,7635.0
2016-06-06 13:30:00,80.59,80.6,80.47,80.56,40527.0,57.2236,57.2307,57.1384,57.2023,40527.0
2016-06-06 13:35:00,80.56,80.58,80.54,80.58,7337.0,57.2023,57.2165,57.1881,57.2165,7337.0
2016-06-06 13:40:00,80.56,80.56,80.52,80.54,10541.0,57.2023,57.2023,57.1739,57.1881,10541.0
2016-06-06 13:45:00,80.55,80.57,80.51,80.55,9079.0,57.1952,57.2094,57.1668,57.1952,9079.0
2016-06-06 13:50:00,80.54,80.63,80.54,80.61,6853.0,57.1881,57.252,57.1881,57.2378,6853.0
2016-06-06 13:55:00,80.62,80.67,80.61,80.62,9211.0,57.2449,57.2804,57.2378,57.2449,9211.0
2016-06-06 14:00:00,80.61,80.62,80.58,80.58,8724.0,57.2378,57.2449,57.2165,57.2165,8724.0
2016-06-06 14:05:00,80.58,80.58,80.5,80.53,10995.0,57.2165,57.2165,57.1597,57.181,10995.0
2016-06-06 14:10:00,80.53,80.62,80.51,80.61,10128.0,57.181,57.2449,57.1668,57.2378,10128.0
2016-06-06 14:15:00,80.61,80.64,80.58,80.6,11894.0,57.2378,57.2591,57.2165,57.2307,11894.0
2016-06-06 14:20:00,80.61,80.63,80.57,80.58,13498.0,57.2378,57.252,57.2094,57.2165,13498.0
2016-06-06 14:25:00,80.58,80.69,80.58,80.67,24910.0,57.2165,57.2946,57.2165,57.2804,24910.0
2016-06-06 14:30:00,80.67,80.7,80.64,80.64,8087.0,57.2804,57.3017,57.2591,57.2591,8087.0
2016-06-06 14:35:00,80.64,80.66,80.6,80.64,12959.0,57.2591,57.2733,57.2307,57.2591,12959.0
2016-06-06 14:40:00,80.64,80.65,80.58,80.59,10593.0,57.2591,57.2662,57.2165,57.2236,10593.0
2016-06-06 14:45:00,80.59,80.63,80.58,80.62,10737.0,57.2236,57.252,57.2165,57.2449,10737.0
2016-06-06 14:50:00,80.62,80.65,80.61,80.64,11727.0,57.2449,57.2662,57.2378,57.2591,11727.0
2016-06-06 14:55:00,80.64,80.67,80.63,80.67,23074.0,57.2591,57.2804,57.252,57.2804,23074.0
2016-06-06 15:00:00,80.67,80.71,80.66,80.68,21501.0,57.2804,57.3088,57.2733,57.2875,21501.0
2016-06-06 15:05:00,80.68,80.68,80.59,80.6,19851.0,57.2875,57.2875,57.2236,57.2307,19851.0
2016-06-06 15:10:00,80.6,80.61,80.51,80.53,32440.0,57.2307,57.2378,57.1668,57.181,32440.0
2016-06-06 15:15:00,80.53,80.54,80.51,80.53,8419.0,57.181,57.1881,57.1668,57.181,8419.0
2016-06-06 15:20:00,80.52,80.55,80.52,80.52,12442.0,57.1739,57.1952,57.1739,57.1739,12442.0
2016-06-06 15:25:00,80.52,80.6,80.51,80.58,16637.0,57.1739,57.2307,57.1668,57.2165,16637.0
2016-06-06 15:30:00,80.58,80.63,80.57,80.63,16179.0,57.2165,57.252,57.2094,57.252,16179.0
2016-06-06 15:35:00,80.63,80.69,80.63,80.68,19374.0,57.252,57.2946,57.252,57.2875,19374.0
2016-06-06 15:40:00,80.68,80.72,80.66,80.69,27335.0,57.2875,57.3159,57.2733,57.2946,27335.0
2016-06-06 15:45:00,80.7,80.75,80.68,80.72,32843.0,57.3017,57.3372,57.2875,57.3159,32843.0
2016-06-06 15:50:00,80.72,80.72,80.67,80.68,29398.0,57.3159,57.3159,57.2804,57.2875,29398.0
2016-06-06 15:55:00,80.69,80.77,80.66,80.71,179000.0,57.2946,57.3514,57.2733,57.3088,179000.0
2016-06-07 09:30:00,80.87,81.0,80.54,80.74,52325.0,57.4224,57.5147,57.1881,57.3301,52325.0
2016-06-07 09:35:00,80.78,80.78,80.62,80.69,33899.0,57.3585,57.3585,57.2449,57.2946,33899.0
2016-06-07 09:40:00,80.67,80.79,80.67,80.74,36847.0,57.2804,57.3656,57.2804,57.3301,36847.0
2016-06-07 09:45:00,80.73,80.9,80.63,80.88,38290.0,57.323,57.4437,57.252,57.4295,38290.0
2016-06-07 09:50:00,80.88,80.94,80.74,80.94,33427.0,57.4295,57.4721,57.3301,57.4721,33427.0
2016-06-07 09:55:00,80.91,81.0,80.77,80.81,32663.0,57.4508,57.5147,57.3514,57.3798,32663.0
2016-06-07 10:00:00,80.8,80.98,80.74,80.91,21850.0,57.3727,57.5005,57.3301,57.4508,21850.0
2016-06-07 10:05:00,80.9,80.93,80.83,80.88,15645.0,57.4437,57.465,57.394,57.4295,15645.0
2016-06-07 10:10:00,80.87,81.08,80.86,80.99,27564.0,57.4224,57.5715,57.4153,57.5076,27564.0
2016-06-07 10:15:00,80.99,81.08,80.99,81.08,16630.0,57.5076,57.5715,57.5076,57.5715,16630.0
2016-06-07 10:20:00,81.09,81.15,81.03,81.15,31784.0,57.5786,57.6212,57.536,57.6212,31784.0
2016-06-07 10:25:00,81.16,81.19,81.08,81.09,22312.0,57.6283,57.6496,57.5715,57.5786,22312.0
2016-06-07 10:30:00,81.1,81.15,81.08,81.08,19783.0,57.5857,57.6212,57.5715,57.5715,19783.0
2016-06-07 10:35:00,81.08,81.1,81.0,81.07,13476.0,57.5715,57.5857,57.5147,57.5644,13476.0
2016-06-07 10:40:00,81.06,81.12,81.04,81.11,8354.0,57.5573,57.5999,57.5431,57.5928,8354.0
2016-06-07 10:45:00,81.11,81.12,81.0,81.07,24134.0,57.5928,57.5999,57.5147,57.5644,24134.0
2016-06-07 10:50:00,81.07,81.07,80.89,80.92,13250.0,57.5644,57.5644,57.4366,57.4579,13250.0
2016-06-07 10:55:00,80.95,81.0,80.88,80.98,15961.0,57.4792,57.5147,57.4295,57.5005,15961.0
2016-06-07 11:00:00,80.99,81.07,80.88,81.07,18436.0,57.5076,57.5644,57.4295,57.5644,18436.0
2016-06-07 11:05:00,81.08,81.23,81.05,81.22,19333.0,57.5715,57.678,57.5502,57.6709,19333.0
2016-06-07 11:10:00,81.2,81.22,81.14,81.16,40866.0,57.6567,57.6709,57.6141,57.6283,40866.0
2016-06-07 11:15:00,81.15,81.32,81.15,81.31,28766.0,57.6212,57.7419,57.6212,57.7348,28766.0
2016-06-07 11:20:00,81.32,81.4,81.32,81.37,12350.0,57.7419,57.7987,57.7419,57.7774,12350.0
2016-06-07 11:25:00,81.36,81.43,81.35,81.37,22912.0,57.7703,57.82,57.7632,57.7774,22912.0
2016-06-07 11:30:00,81.37,81.42,81.34,81.42,14006.0,57.7774,57.8129,57.7561,57.8129,14006.0
2016-06-07 11:35:00,81.42,81.43,81.36,81.39,11921.0,57.8129,57.82,57.7703,57.7916,11921.0
2016-06-07 11:40:00,81.39,81.41,81.32,81.41,21674.0,57.7916,57.8058,57.7419,57.8058,21674.0
2016-06-07 11:45:00,81.41,81.54,81.41,81.44,43231.0,57.8058,57.8981,57.8058,57.8271,43231.0
2016-06-07 11:50:00,81.44,81.56,81.43,81.47,19266.0,57.8271,57.9123,57.82,57.8484,19266.0
2016-06-07 11:55:00,81.48,81.49,81.44,81.46,17912.0,57.8555,57.8626,57.8271,57.8413,17912.0
2016-06-07 12:00:00,81.45,81.51,81.42,81.42,19553.0,57.8342,57.8768,57.8129,57.8129,19553.0
2016-06-07 12:05:00,81.42,81.51,81.38,81.48,27073.0,57.8129,57.8768,57.7845,57.8555,27073.0
2016-06-07 12:10:00,81.48,81.49,81.35,81.41,26454.0,57.8555,57.8626,57.7632,57.8058,26454.0
2016-06-07 12:15:00,81.41,81.45,81.37,81.38,22027.0,57.8058,57.8342,57.7774,57.7845,22027.0
2016-06-07 12:20:00,81.38,81.47,81.37,81.44,28717.0,57.7845,57.8484,57.7774,57.8271,28717.0
2016-06-07 12:25:00,81.45,81.46,81.4,81.43,15057.0,57.8342,57.8413,57.7987,57.82,15057.0
2016-06-07 12:30:00,81.42,81.52,81.42,81.49,35488.0,57.8129,57.8839,57.8129,57.8626,35488.0
2016-06-07 12:35:00,81.48,81.48,81.44,81.46,20557.0,57.8555,57.8555,57.8271,57.8413,20557.0
2016-06-07 12:40:00,81.46,81.47,81.39,81.4,21770.0,57.8413,57.8484,57.7916,57.7987,21770.0
2016-06-07 12:45:00,81.4,81.51,81.4,81.5,17718.0,57.7987,57.8768,57.7987,57.8697,17718.0
2016-06-07 12:50:00,81.49,81.51,81.44,81.47,24652.0,57.8626,57.8768,57.8271,57.8484,24652.0
2016-06-07 12:55:00,81.47,81.47,81.38,81.4,13623.0,57.8484,57.8484,57.7845,57.7987,13623.0
2016-06-07 13:00:00,81.39,81.44,81.37,81.41,13033.0,57.7916,57.8271,57.7774,57.8058,13033.0
2016-06-07 13:05:00,81.4,81.46,81.4,81.43,11172.0,57.7987,57.8413,57.7987,57.82,11172.0
2016-06-07 13:10:00,81.42,81.43,81.35,81.35,8532.0,57.8129,57.82,57.7632,57.7632,8532.0
2016-06-07 13:15:00,81.35,81.37,81.32,81.34,13526.0,57.7632,57.7774,57.7419,57.7561,13526.0
2016-06-07 13:20:00,81.34,81.39,81.33,81.36,15446.0,57.7561,57.7916,57.749,57.7703,15446.0
2016-06-07 13:25:00,81.36,81.43,81.33,81.42,13229.0,57.7703,57.82,57.749,57.8129,13229.0
2016-06-07 13:30:00,81.41,81.44,81.41,81.42,6980.0,57.8058,57.8271,57.8058,57.8129,6980.0
2016-06-07 13:35:00,81.43,81.43,81.39,81.42,11739.0,57.82,57.82,57.7916,57.8129,11739.0
2016-06-07 13:40:00,81.42,81.45,81.4,81.43,14242.0,57.8129,57.8342,57.7987,57.82,14242.0
2016-06-07 13:45:00,81.42,81.53,81.42,81.51,18230.0,57.8129,57.891,57.8129,57.8768,18230.0
2016-06-07 13:50:00,81.51,81.52,81.45,81.46,15513.0,57.8768,57.8839,57.8342,57.8413,15513.0
2016-06-07 13:55:00,81.47,81.55,81.46,81.55,12116.0,57.8484,57.9052,57.8413,57.9052,12116.0
2016-06-07 14:00:00,81.55,81.58,81.4,81.4,43927.0,57.9052,57.9265,57.7987,57.7987,43927.0
2016-06-07 14:05:00,81.4,81.43,81.4,81.42,16433.0,57.7987,57.82,57.7987,57.8129,16433.0
2016-06-07 14:10:00,81.42,81.45,81.39,81.45,13929.0,57.8129,57.8342,57.7916,57.8342,13929.0
2016-06-07 14:15:00,81.44,81.48,81.41,81.46,16102.0,57.8271,57.8555,57.8058,57.8413,16102.0
2016-06-07 14:20:00,81.45,81.45,81.4,81.42,20380.0,57.8342,57.8342,57.7987,57.8129,20380.0
2016-06-07 14:25:00,81.43,81.56,81.43,81.51,16414.0,57.82,57.9123,57.82,57.8768,16414.0
2016-06-07 14:30:00,81.52,81.53,81.5,81.52,19152.0,57.8839,57.891,57.8697,57.8839,19152.0
2016-06-07 14:35:00,81.52,81.55,81.48,81.5,24338.0,57.8839,57.9052,57.8555,57.8697,24338.0
2016-06-07 14:40:00,81.5,81.51,81.48,81.49,16695.0,57.8697,57.8768,57.8555,57.8626,16695.0
2016-06-07 14:45:00,81.49,81.57,81.49,81.56,16412.0,57.8626,57.9194,57.8626,57.9123,16412.0
2016-06-07 14:50:00,81.55,81.57,81.49,81.49,21528.0,57.9052,57.9194,57.8626,57.8626,21528.0
2016-06-07 14:55:00,81.49,81.5,81.38,81.41,20154.0,57.8626,57.8697,57.7845,57.8058,20154.0
2016-06-07 15:00:00,81.41,81.47,81.41,81.46,12969.0,57.8058,57.8484,57.8058,57.8413,12969.0
2016-06-07 15:05:00,81.44,81.46,81.43,81.43,15823.0,57.8271,57.8413,57.82,57.82,15823.0
2016-06-07 15:10:00,81.43,81.44,81.41,81.43,23665.0,57.82,57.8271,57.8058,57.82,23665.0
2016-06-07 15:15:00,81.42,81.46,81.34,81.35,26613.0,57.8129,57.8413,57.7561,57.7632,26613.0
2016-06-07 15:20:00,81.34,81.36,81.28,81.31,55683.0,57.7561,57.7703,57.7135,57.7348,55683.0
2016-06-07 15:25:00,81.29,81.38,81.28,81.37,35660.0,57.7206,57.7845,57.7135,57.7774,35660.0
2016-06-07 15:30:00,81.38,81.41,81.36,81.41,26878.0,57.7845,57.8058,57.7703,57.8058,26878.0
2016-06-07 15:35:00,81.41,81.44,81.37,81.41,51166.0,57.8058,57.8271,57.7774,57.8058,51166.0
2016-06-07 15:40:00,81.41,81.42,81.37,81.38,44326.0,57.8058,57.8129,57.7774,57.7845,44326.0
2016-06-07 15:45:00,81.37,81.41,81.32,81.36,87502.0,57.7774,57.8058,57.7419,57.7703,87502.0
2016-06-07 15:50:00,81.36,81.4,81.34,81.35,67227.0,57.7703,57.7987,57.7561,57.7632,67227.0
2016-06-07 15:55:00,81.36,81.41,81.32,81.34,127759.0,57.7703,57.8058,57.7419,57.7561,127759.0
2016-06-08 09:30:00,81.58,81.65,81.35,81.56,51020.0,57.9265,57.9762,57.7632,57.9123,51020.0
2016-06-08 09:35:00,81.48,81.8,81.23,81.63,48993.0,57.8555,58.0827,57.678,57.962,48993.0
2016-06-08 09:40:00,81.67,81.97,81.63,81.93,43346.0,57.9904,58.2035,57.962,58.1751,43346.0
2016-06-08 09:45:00,81.91,81.96,81.74,81.8,32621.0,58.1609,58.1964,58.0401,58.0827,32621.0
2016-06-08 09:50:00,81.83,81.98,81.82,81.9,23677.0,58.1041,58.2106,58.097,58.1538,23677.0
2016-06-08 09:55:00,81.9,82.19,81.89,82.18,45543.0,58.1538,58.3597,58.1467,58.3526,45543.0
2016-06-08 10:00:00,82.15,82.22,81.99,82.04,30540.0,58.3313,58.381,58.2177,58.2532,30540.0
2016-06-08 10:05:00,82.04,82.05,81.95,82.03,30336.0,58.2532,58.2603,58.1893,58.2461,30336.0
2016-06-08 10:10:00,82.03,82.06,81.91,81.92,17754.0,58.2461,58.2674,58.1609,58.168,17754.0
2016-06-08 10:15:00,81.9,81.91,81.77,81.87,22571.0,58.1538,58.1609,58.0614,58.1325,22571.0
2016-06-08 10:20:00,81.86,81.93,81.82,81.87,7426.0,58.1254,58.1751,58.097,58.1325,7426.0
2016-06-08 10:25:00,81.88,82.0,81.87,81.97,8955.0,58.1396,58.2248,58.1325,58.2035,8955.0
2016-06-08 10:30:00,81.95,81.95,81.46,81.6,79903.0,58.1893,58.1893,57.8413,57.9407,79903.0
2016-06-08 10:35:00,81.6,81.63,81.45,81.49,82421.0,57.9407,57.962,57.8342,57.8626,82421.0
2016-06-08 10:40:00,81.48,81.74,81.48,81.7,21327.0,57.8555,58.0401,57.8555,58.0117,21327.0
2016-06-08 10:45:00,81.7,81.84,81.7,81.83,14444.0,58.0117,58.1112,58.0117,58.1041,14444.0
2016-06-08 10:50:00,81.83,81.86,81.64,81.68,33165.0,58.1041,58.1254,57.9691,57.9975,33165.0
2016-06-08 10:55:00,81.66,81.69,81.45,81.48,22412.0,57.9833,58.0046,57.8342,57.8555,22412.0
2016-06-08 11:00:00,81.49,81.52,81.14,81.14,25895.0,57.8626,57.8839,57.6141,57.6141,25895.0
2016-06-08 11:05:00,81.17,81.34,81.13,81.15,27731.0,57.6354,57.7561,57.607,57.6212,27731.0
2016-06-08 11:10:00,81.16,81.29,81.06,81.25,30041.0,57.6283,57.7206,57.5573,57.6922,30041.0
2016-06-08 11:15:00,81.24,81.32,81.2,81.22,24867.0,57.6851,57.7419,57.6567,57.6709,24867.0
2016-06-08 11:20:00,81.22,81.31,81.14,81.15,78612.0,57.6709,57.7348,57.6141,57.6212,78612.0
2016-06-08 11:25:00,81.13,81.16,81.01,81.11,24107.0,57.607,57.6283,57.5218,57.5928,24107.0
2016-06-08 11:30:00,81.12,81.55,81.12,81.54,22922.0,57.5999,57.9052,57.5999,57.8981,22922.0
2016-06-08 11:35:00,81.53,81.54,81.36,81.45,10911.0,57.891,57.8981,57.7703,57.8342,10911.0
2016-06-08 11:40:00,81.44,81.51,81.34,81.35,9328.0,57.8271,57.8768,57.7561,57.7632,9328.0
2016-06-08 11:45:00,81.36,81.36,81.2,81.23,10624.0,57.7703,57.7703,57.6567,57.678,10624.0
2016-06-08 11:50:00,81.22,81.33,81.22,81.23,14419.0,57.6709,57.749,57.6709,57.678,14419.0
2016-06-08 11:55:00,81.22,81.34,81.2,81.31,18622.0,57.6709,57.7561,57.6567,57.7348,18622.0
2016-06-08 12:00:00,81.33,81.36,81.27,81.29,9358.0,57.749,57.7703,57.7064,57.7206,9358.0
2016-06-08 12:05:00,81.27,81.4,81.27,81.39,16358.0,57.7064,57.7987,57.7064,57.7916,16358.0
2016-06-08 12:10:00,81.4,81.54,81.4,81.51,15050.0,57.7987,57.8981,57.7987,57.8768,15050.0
2016-06-08 12:15:00,81.52,81.6,81.48,81.56,27371.0,57.8839,57.9407,57.8555,57.9123,27371.0
2016-06-08 12:20:00,81.56,81.61,81.55,81.6,18016.0,57.9123,57.9478,57.9052,57.9407,18016.0
2016-06-08 12:25:00,81.6,81.73,81.59,81.73,60155.0,57.9407,58.033,57.9336,58.033,60155.0
2016-06-08 12:30:00,81.73,81.74,81.7,81.71,16419.0,58.033,58.0401,58.0117,58.0188,16419.0
2016-06-08 12:35:00,81.71,81.75,81.69,81.71,22531.0,58.0188,58.0472,58.0046,58.0188,22531.0
2016-06-08 12:40:00,81.72,81.81,81.71,81.81,13935.0,58.0259,58.0899,58.0188,58.0899,13935.0
2016-06-08 12:45:00,81.8,81.92,81.79,81.9,34382.0,58.0827,58.168,58.0756,58.1538,34382.0
2016-06-08 12:50:00,81.9,82.0,81.89,81.96,23099.0,58.1538,58.2248,58.1467,58.1964,23099.0
2016-06-08 12:55:00,81.98,82.03,81.97,82.0,26120.0,58.2106,58.2461,58.2035,58.2248,26120.0
2016-06-08 13:00:00,82.0,82.03,81.98,82.02,41575.0,58.2248,58.2461,58.2106,58.239,41575.0
2016-06-08 13:05:00,82.03,82.08,82.0,82.03,34311.0,58.2461,58.2816,58.2248,58.2461,34311.0
2016-06-08 13:10:00,82.03,82.04,81.94,81.95,49504.0,58.2461,58.2532,58.1822,58.1893,49504.0
2016-06-08 13:15:00,81.95,81.95,81.84,81.86,20467.0,58.1893,58.1893,58.1112,58.1254,20467.0
2016-06-08 13:20:00,81.85,81.86,81.78,81.8,22894.0,58.1183,58.1254,58.0685,58.0827,22894.0
2016-06-08 13:25:00,81.79,81.8,81.76,81.79,17959.0,58.0756,58.0827,58.0543,58.0756,17959.0
2016-06-08 13:30:00,81.8,81.84,81.78,81.83,21093.0,58.0827,58.1112,58.0685,58.1041,21093.0
2016-06-08 13:35:00,81.83,81.92,81.81,81.92,27299.0,58.1041,58.168,58.0899,58.168,27299.0
2016-06-08 13:40:00,81.91,81.97,81.86,81.9,36984.0,58.1609,58.2035,58.1254,58.1538,36984.0
2016-06-08 13:45:00,81.88,81.92,81.86,81.87,13160.0,58.1396,58.168,58.1254,58.1325,13160.0
2016-06-08 13:50:00,81.88,81.91,81.84,81.87,27416.0,58.1396,58.1609,58.1112,58.1325,27416.0
2016-06-08 13:55:00,81.87,81.97,81.87,81.92,23672.0,58.1325,58.2035,58.1325,58.168,23672.0
2016-06-08 14:00:00,81.91,81.92,81.79,81.79,18133.0,58.1609,58.168,58.0756,58.0756,18133.0
2016-06-08 14:05:00,81.79,81.85,81.77,81.8,22415.0,58.0756,58.1183,58.0614,58.0827,22415.0
2016-06-08 14:10:00,81.81,81.86,81.79,81.85,53348.0,58.0899,58.1254,58.0756,58.1183,53348.0
2016-06-08 14:15:00,81.85,81.93,81.83,81.89,23041.0,58.1183,58.1751,58.1041,58.1467,23041.0
2016-06-08 14:20:00,81.88,81.9,81.83,81.85,12421.0,58.1396,58.1538,58.1041,58.1183,12421.0
2016-06-08 14:25:00,81.86,81.92,81.84,81.91,23357.0,58.1254,58.168,58.1112,58.1609,23357.0
2016-06-08 14:30:00,81.92,82.0,81.89,82.0,25599.0,58.168,58.2248,58.1467,58.2248,25599.0
2016-06-08 14:35:00,82.0,82.04,81.94,82.02,88714.0,58.2248,58.2532,58.1822,58.239,88714.0
2016-06-08 14:40:00,82.02,82.12,82.01,82.1,41348.0,58.239,58.31,58.2319,58.2958,41348.0
2016-06-08 14:45:00,82.09,82.16,82.09,82.11,40542.0,58.2887,58.3384,58.2887,58.3029,40542.0
2016-06-08 14:50:00,82.1,82.12,82.09,82.11,30295.0,58.2958,58.31,58.2887,58.3029,30295.0
2016-06-08 14:55:00,82.11,82.14,82.09,82.12,37955.0,58.3029,58.3242,58.2887,58.31,37955.0
2016-06-08 15:00:00,82.11,82.12,82.03,82.07,40920.0,58.3029,58.31,58.2461,58.2745,40920.0
2016-06-08 15:05:00,82.07,82.09,82.04,82.06,31518.0,58.2745,58.2887,58.2532,58.2674,31518.0
2016-06-08 15:10:00,82.07,82.24,82.06,82.23,58579.0,58.2745,58.3952,58.2674,58.3881,58579.0
2016-06-08 15:15:00,82.23,82.25,82.19,82.23,56530.0,58.3881,58.4023,58.3597,58.3881,56530.0
2016-06-08 15:20:00,82.24,82.28,82.23,82.24,46199.0,58.3952,58.4236,58.3881,58.3952,46199.0
2016-06-08 15:25:00,82.24,82.26,82.23,82.24,37304.0,58.3952,58.4094,58.3881,58.3952,37304.0
2016-06-08 15:30:00,82.24,82.31,82.23,82.31,62488.0,58.3952,58.4449,58.3881,58.4449,62488.0
2016-06-08 15:35:00,82.3,82.33,82.28,82.31,68923.0,58.4378,58.4591,58.4236,58.4449,68923.0
2016-06-08 15:40:00,82.32,82.39,82.29,82.38,89165.0,58.452,58.5017,58.4307,58.4946,89165.0
2016-06-08 15:45:00,82.39,82.42,82.36,82.38,83605.0,58.5017,58.523,58.4804,58.4946,83605.0
2016-06-08 15:50:00,82.38,82.42,82.37,82.38,86248.0,58.4946,58.523,58.4875,58.4946,86248.0
2016-06-08 15:55:00,82.36,82.4,82.32,82.37,174115.0,58.4804,58.5088,58.452,58.4875,174115.0
2016-06-09 09:30:00,81.65,81.89,81.5,81.54,27617.0,57.9762,58.1467,57.8697,57.8981,27617.0
2016-06-09 09:35:00,81.63,81.68,81.25,81.44,43996.0,57.962,57.9975,57.6922,57.8271,43996.0
2016-06-09 09:40:00,81.44,81.49,81.23,81.28,19520.0,57.8271,57.8626,57.678,57.7135,19520.0
2016-06-09 09:45:00,81.26,81.36,81.17,81.21,34847.0,57.6993,57.7703,57.6354,57.6638,34847.0
2016-06-09 09:50:00,81.27,81.38,81.22,81.28,15236.0,57.7064,57.7845,57.6709,57.7135,15236.0
2016-06-09 09:55:00,81.29,81.35,81.15,81.24,37530.0,57.7206,57.7632,57.6212,57.6851,37530.0
2016-06-09 10:00:00,81.24,81.27,81.17,81.18,33942.0,57.6851,57.7064,57.6354,57.6425,33942.0
2016-06-09 10:05:00,81.17,81.18,81.04,81.13,33945.0,57.6354,57.6425,57.5431,57.607,33945.0
2016-06-09 10:10:00,81.12,81.2,81.1,81.16,30482.0,57.5999,57.6567,57.5857,57.6283,30482.0
2016-06-09 10:15:00,81.17,81.32,81.13,81.14,47355.0,57.6354,57.7419,57.607,57.6141,47355.0
2016-06-09 10:20:00,81.14,81.29,81.14,81.27,13513.0,57.6141,57.7206,57.6141,57.7064,13513.0
2016-06-09 10:25:00,81.27,81.33,81.22,81.26,16684.0,57.7064,57.749,57.6709,57.6993,16684.0
2016-06-09 10:30:00,81.28,81.41,81.28,81.38,21020.0,57.7135,57.8058,57.7135,57.7845,21020.0
2016-06-09 10:35:00,81.36,81.43,81.24,81.24,18405.0,57.7703,57.82,57.6851,57.6851,18405.0
2016-06-09 10:40:00,81.24,81.25,81.16,81.22,16725.0,57.6851,57.6922,57.6283,57.6709,16725.0
2016-06-09 10:45:00,81.22,81.33,81.22,81.27,10882.0,57.6709,57.749,57.6709,57.7064,10882.0
2016-06-09 10:50:00,81.25,81.25,81.12,81.17,15592.0,57.6922,57.6922,57.5999,57.6354,15592.0
2016-06-09 10:55:00,81.17,81.19,81.03,81.06,17636.0,57.6354,57.6496,57.536,57.5573,17636.0
2016-06-09 11:00:00,81.06,81.18,81.06,81.18,12089.0,57.5573,57.6425,57.5573,57.6425,12089.0
2016-06-09 11:05:00,81.18,81.4,81.17,81.4,17081.0,57.6425,57.7987,57.6354,57.7987,17081.0
2016-06-09 11:10:00,81.39,81.42,81.32,81.33,14950.0,57.7916,57.8129,57.7419,57.749,14950.0
2016-06-09 11:15:00,81.31,81.33,81.13,81.14,18355.0,57.7348,57.749,57.607,57.6141,18355.0
2016-06-09 11:20:00,81.15,81.25,81.15,81.24,10519.0,57.6212,57.6922,57.6212,57.6851,10519.0
2016-06-09 11:25:00,81.23,81.28,81.2,81.27,9939.0,57.678,57.7135,57.6567,57.7064,9939.0
2016-06-09 11:30:00,81.26,81.37,81.26,81.35,15466.0,57.6993,57.7774,57.6993,57.7632,15466.0
2016-06-09 11:35:00,81.37,81.41,81.3,81.33,12552.0,57.7774,57.8058,57.7277,57.749,12552.0
2016-06-09 11:40:00,81.36,81.48,81.36,81.47,11146.0,57.7703,57.8555,57.7703,57.8484,11146.0
2016-06-09 11:45:00,81.45,81.46,81.25,81.26,85932.0,57.8342,57.8413,57.6922,57.6993,85932.0
2016-06-09 11:50:00,81.25,81.25,81.13,81.24,16735.0,57.6922,57.6922,57.607,57.6851,16735.0
2016-06-09 11:55:00,81.21,81.23,81.02,81.07,41702.0,57.6638,57.678,57.5289,57.5644,41702.0
2016-06-09 12:00:00,81.05,81.1,81.0,81.08,15087.0,57.5502,57.5857,57.5147,57.5715,15087.0
2016-06-09 12:05:00,81.11,81.12,81.0,81.02,91518.0,57.5928,57.5999,57.5147,57.5289,91518.0
2016-06-09 12:10:00,81.02,81.04,80.9,80.98,41150.0,57.5289,57.5431,57.4437,57.5005,41150.0
2016-06-09 12:15:00,80.97,80.97,80.89,80.9,22115.0,57.4934,57.4934,57.4366,57.4437,22115.0
2016-06-09 12:20:00,80.88,80.99,80.88,80.95,8854.0,57.4295,57.5076,57.4295,57.4792,8854.0
2016-06-09 12:25:00,80.95,81.09,80.95,81.08,41934.0,57.4792,57.5786,57.4792,57.5715,41934.0
2016-06-09 12:30:00,81.08,81.29,81.08,81.29,18778.0,57.5715,57.7206,57.5715,57.7206,18778.0
2016-06-09 12:35:00,81.3,81.38,81.29,81.37,10291.0,57.7277,57.7845,57.7206,57.7774,10291.0
2016-06-09 12:40:00,81.39,81.39,81.34,81.35,8702.0,57.7916,57.7916,57.7561,57.7632,8702.0
2016-06-09 12:45:00,81.36,81.37,81.24,81.26,6958.0,57.7703,57.7774,57.6851,57.6993,6958.0
2016-06-09 12:50:00,81.26,81.37,81.26,81.37,5596.0,57.6993,57.7774,57.6993,57.7774,5596.0
2016-06-09 12:55:00,81.38,81.46,81.38,81.45,14190.0,57.7845,57.8413,57.7845,57.8342,14190.0
2016-06-09 13:00:00,81.45,81.48,81.42,81.42,12525.0,57.8342,57.8555,57.8129,57.8129,12525.0
2016-06-09 13:05:00,81.42,81.48,81.42,81.48,10873.0,57.8129,57.8555,57.8129,57.8555,10873.0
2016-06-09 13:10:00,81.48,81.54,81.47,81.51,20136.0,57.8555,57.8981,57.8484,57.8768,20136.0
2016-06-09 13:15:00,81.51,81.64,81.5,81.57,27069.0,57.8768,57.9691,57.8697,57.9194,27069.0
2016-06-09 13:20:00,81.57,81.6,81.47,81.49,113137.0,57.9194,57.9407,57.8484,57.8626,113137.0
2016-06-09 13:25:00,81.48,81.56,81.48,81.51,10343.0,57.8555,57.9123,57.8555,57.8768,10343.0
2016-06-09 13:30:00,81.52,81.52,81.42,81.5,10990.0,57.8839,57.8839,57.8129,57.8697,10990.0
2016-06-09 13:35:00,81.49,81.49,81.36,81.36,5702.0,57.8626,57.8626,57.7703,57.7703,5702.0
2016-06-09 13:40:00,81.36,81.38,81.27,81.27,15317.0,57.7703,57.7845,57.7064,57.7064,15317.0
2016-06-09 13:45:00,81.27,81.29,81.24,81.25,9197.0,57.7064,57.7206,57.6851,57.6922,9197.0
2016-06-09 13:50:00,81.25,81.25,81.1,81.12,11806.0,57.6922,57.6922,57.5857,57.5999,11806.0
2016-06-09 13:55:00,81.12,81.22,81.11,81.19,8931.0,57.5999,57.6709,57.5928,57.6496,8931.0
2016-06-09 14:00:00,81.2,81.24,81.19,81.22,16257.0,57.6567,57.6851,57.6496,57.6709,16257.0
2016-06-09 14:05:00,81.21,81.23,81.14,81.14,13406.0,57.6638,57.678,57.6141,57.6141,13406.0
2016-06-09 14:10:00,81.15,81.31,81.13,81.29,15629.0,57.6212,57.7348,57.607,57.7206,15629.0
2016-06-09 14:15:00,81.3,81.32,81.16,81.17,46326.0,57.7277,57.7419,57.6283,57.6354,46326.0
2016-06-09 14:20:00,81.17,81.19,81.09,81.13,27293.0,57.6354,57.6496,57.5786,57.607,27293.0
2016-06-09 14:25:00,81.12,81.19,81.08,81.11,32864.0,57.5999,57.6496,57.5715,57.5928,32864.0
2016-06-09 14:30:00,81.12,81.2,81.1,81.19,25314.0,57.5999,57.6567,57.5857,57.6496,25314.0
2016-06-09 14:35:00,81.2,81.26,81.19,81.25,17856.0,57.6567,57.6993,57.6496,57.6922,17856.0
2016-06-09 14:40:00,81.24,81.26,81.17,81.23,30062.0,57.6851,57.6993,57.6354,57.678,30062.0
2016-06-09 14:45:00,81.23,81.25,81.12,81.12,28083.0,57.678,57.6922,57.5999,57.5999,28083.0
2016-06-09 14:50:00,81.12,81.25,81.11,81.12,38306.0,57.5999,57.6922,57.5928,57.5999,38306.0
2016-06-09 14:55:00,81.13,81.17,81.12,81.14,13333.0,57.607,57.6354,57.5999,57.6141,13333.0
2016-06-09 15:00:00,81.14,81.2,81.14,81.19,19978.0,57.6141,57.6567,57.6141,57.6496,19978.0
2016-06-09 15:05:00,81.19,81.23,81.18,81.2,20082.0,57.6496,57.678,57.6425,57.6567,20082.0
2016-06-09 15:10:00,81.2,81.2,81.14,81.19,13416.0,57.6567,57.6567,57.6141,57.6496,13416.0
2016-06-09 15:15:00,81.18,81.18,81.12,81.16,20013.0,57.6425,57.6425,57.5999,57.6283,20013.0
2016-06-09 15:20:00,81.16,81.22,81.14,81.15,42481.0,57.6283,57.6709,57.6141,57.6212,42481.0
2016-06-09 15:25:00,81.15,81.2,81.15,81.2,48018.0,57.6212,57.6567,57.6212,57.6567,48018.0
2016-06-09 15:30:00,81.21,81.26,81.19,81.25,37872.0,57.6638,57.6993,57.6496,57.6922,37872.0
2016-06-09 15:35:00,81.25,81.26,81.22,81.24,33732.0,57.6922,57.6993,57.6709,57.6851,33732.0
2016-06-09 15:40:00,81.24,81.26,81.21,81.23,37127.0,57.6851,57.6993,57.6638,57.678,37127.0
2016-06-09 15:45:00,81.23,81.28,81.22,81.25,82425.0,57.678,57.7135,57.6709,57.6922,82425.0
2016-06-09 15:50:00,81.26,81.27,81.25,81.25,48541.0,57.6993,57.7064,57.6922,57.6922,48541.0
2016-06-09 15:55:00,81.26,81.27,81.11,81.14,155283.0,57.6993,57.7064,57.5928,57.6141,155283.0
2016-06-10 09:30:00,80.26,80.47,80.18,80.31,50909.0,56.9893,57.1384,56.9325,57.0248,50909.0
2016-06-10 09:35:00,80.38,80.64,80.23,80.31,24774.0,57.0745,57.2591,56.968,57.0248,24774.0
2016-06-10 09:40:00,80.3,80.31,80.0,80.18,67590.0,57.0177,57.0248,56.8046,56.9325,67590.0
2016-06-10 09:45:00,80.17,80.17,80.02,80.1,41281.0,56.9254,56.9254,56.8188,56.8757,41281.0
2016-06-10 09:50:00,80.12,80.42,80.1,80.35,24007.0,56.8899,57.1029,56.8757,57.0532,24007.0
2016-06-10 09:55:00,80.36,80.45,80.34,80.41,19454.0,57.0603,57.1242,57.0461,57.0958,19454.0
2016-06-10 10:00:00,80.43,80.46,80.24,80.24,24690.0,57.11,57.1313,56.9751,56.9751,24690.0
2016-06-10 10:05:00,80.22,80.23,80.17,80.2,20728.0,56.9609,56.968,56.9254,56.9467,20728.0
2016-06-10 10:10:00,80.2,80.35,80.19,80.3,35530.0,56.9467,57.0532,56.9396,57.0177,35530.0
2016-06-10 10:15:00,80.3,80.34,80.25,80.33,17115.0,57.0177,57.0461,56.9822,57.039,17115.0
2016-06-10 10:20:00,80.34,80.44,80.33,80.4,19252.0,57.0461,57.1171,57.039,57.0887,19252.0
2016-06-10 10:25:00,80.4,80.53,80.38,80.51,23723.0,57.0887,57.181,57.0745,57.1668,23723.0
2016-06-10 10:30:00,80.53,80.59,80.46,80.53,24935.0,57.181,57.2236,57.1313,57.181,24935.0
2016-06-10 10:35:00,80.52,80.55,80.49,80.51,13788.0,57.1739,57.1952,57.1526,57.1668,13788.0
2016-06-10 10:40:00,80.5,80.51,80.4,80.46,9579.0,57.1597,57.1668,57.0887,57.1313,9579.0
2016-06-10 10:45:00,80.45,80.45,80.37,80.37,9979.0,57.1242,57.1242,57.0674,57.0674,9979.0
2016-06-10 10:50:00,80.4,80.41,80.27,80.29,16293.0,57.0887,57.0958,56.9964,57.0106,16293.0
2016-06-10 10:55:00,80.28,80.3,80.25,80.28,22155.0,57.0035,57.0177,56.9822,57.0035,22155.0
2016-06-10 11:00:00,80.29,80.44,80.29,80.43,17119.0,57.0106,57.1171,57.0106,57.11,17119.0
2016-06-10 11:05:00,80.42,80.53,80.42,80.49,9354.0,57.1029,57.181,57.1029,57.1526,9354.0
2016-06-10 11:10:00,80.49,80.5,80.39,80.47,14050.0,57.1526,57.1597,57.0816,57.1384,14050.0
2016-06-10 11:15:00,80.49,80.56,80.41,80.56,12808.0,57.1526,57.2023,57.0958,57.2023,12808.0
2016-06-10 11:20:00,80.58,80.65,80.5,80.65,12482.0,57.2165,57.2662,57.1597,57.2662,12482.0
2016-06-10 11:25:00,80.63,80.66,80.55,80.57,18509.0,57.252,57.2733,57.1952,57.2094,18509.0
2016-06-10 11:30:00,80.59,80.6,80.53,80.55,15557.0,57.2236,57.2307,57.181,57.1952,15557.0
2016-06-10 11:35:00,80.56,80.57,80.51,80.57,9688.0,57.2023,57.2094,57.1668,57.2094,9688.0
2016-06-10 11:40:00,80.55,80.63,80.51,80.53,14717.0,57.1952,57.252,57.1668,57.181,14717.0
2016-06-10 11:45:00,80.51,80.56,80.5,80.5,7338.0,57.1668,57.2023,57.1597,57.1597,7338.0
2016-06-10 11:50:00,80.51,80.51,80.42,80.42,16205.0,57.1668,57.1668,57.1029,57.1029,16205.0
2016-06-10 11:55:00,80.43,80.44,80.36,80.37,9070.0,57.11,57.1171,57.0603,57.0674,9070.0
2016-06-10 12:00:00,80.39,80.46,80.37,80.42,12386.0,57.0816,57.1313,57.0674,57.1029,12386.0
2016-06-10 12:05:00,80.42,80.42,80.29,80.31,15463.0,57.1029,57.1029,57.0106,57.0248,15463.0
2016-06-10 12:10:00,80.31,80.34,80.28,80.31,10079.0,57.0248,57.0461,57.0035,57.0248,10079.0
2016-06-10 12:15:00,80.31,80.32,80.21,80.25,11282.0,57.0248,57.0319,56.9538,56.9822,11282.0
2016-06-10 12:20:00,80.25,80.26,80.21,80.23,8821.0,56.9822,56.9893,56.9538,56.968,8821.0
2016-06-10 12:25:00,80.23,80.26,80.22,80.25,7468.0,56.968,56.9893,56.9609,56.9822,7468.0
2016-06-10 12:30:00,80.23,80.24,80.18,80.2,26234.0,56.968,56.9751,56.9325,56.9467,26234.0
2016-06-10 12:35:00,80.19,80.2,80.14,80.15,15273.0,56.9396,56.9467,56.9041,56.9112,15273.0
2016-06-10 12:40:00,80.14,80.18,80.11,80.17,14691.0,56.9041,56.9325,56.8828,56.9254,14691.0
2016-06-10 12:45:00,80.17,80.2,80.15,80.17,8531.0,56.9254,56.9467,56.9112,56.9254,8531.0
2016-06-10 12:50:00,80.15,80.15,80.11,80.14,11524.0,56.9112,56.9112,56.8828,56.9041,11524.0
2016-06-10 12:55:00,80.15,80.2,80.14,80.14,12154.0,56.9112,56.9467,56.9041,56.9041,12154.0
2016-06-10 13:00:00,80.14,80.21,80.1,80.19,15396.0,56.9041,56.9538,56.8757,56.9396,15396.0
2016-06-10 13:05:00,80.19,80.2,80.13,80.14,11384.0,56.9396,56.9467,56.897,56.9041,11384.0
2016-06-10 13:10:00,80.14,80.15,80.08,80.09,12772.0,56.9041,56.9112,56.8614,56.8686,12772.0
2016-06-10 13:15:00,80.09,80.14,80.08,80.12,37359.0,56.8686,56.9041,56.8614,56.8899,37359.0
2016-06-10 13:20:00,80.12,80.16,80.08,80.14,12942.0,56.8899,56.9183,56.8614,56.9041,12942.0
2016-06-10 13:25:00,80.13,80.16,80.0,80.02,14361.0,56.897,56.9183,56.8046,56.8188,14361.0
2016-06-10 13:30:00,80.01,80.05,79.97,80.0,27719.0,56.8117,56.8401,56.7833,56.8046,27719.0
2016-06-10 13:35:00,79.98,80.03,79.97,79.99,9382.0,56.7904,56.8259,56.7833,56.7975,9382.0
2016-06-10 13:40:00,79.98,80.0,79.94,79.96,13925.0,56.7904,56.8046,56.762,56.7762,13925.0
2016-06-10 13:45:00,79.96,79.97,79.84,79.86,29007.0,56.7762,56.7833,56.691,56.7052,29007.0
2016-06-10 13:50:00,79.86,79.87,79.77,79.79,18979.0,56.7052,56.7123,56.6413,56.6555,18979.0
2016-06-10 13:55:00,79.79,79.84,79.69,79.69,31903.0,56.6555,56.691,56.5845,56.5845,31903.0
2016-06-10 14:00:00,79.71,79.75,79.63,79.72,19048.0,56.5987,56.6271,56.5419,56.6058,19048.0
2016-06-10 14:05:00,79.7,79.74,79.64,79.7,12791.0,56.5916,56.62,56.549,56.5916,12791.0
2016-06-10 14:10:00,79.7,79.79,79.66,79.77,30823.0,56.5916,56.6555,56.5632,56.6413,30823.0
2016-06-10 14:15:00,79.77,79.81,79.72,79.72,10335.0,56.6413,56.6697,56.6058,56.6058,10335.0
2016-06-10 14:20:00,79.72,79.82,79.71,79.82,13735.0,56.6058,56.6768,56.5987,56.6768,13735.0
2016-06-10 14:25:00,79.82,79.83,79.79,79.81,12454.0,56.6768,56.6839,56.6555,56.6697,12454.0
2016-06-10 14:30:00,79.79,79.8,79.73,79.73,17698.0,56.6555,56.6626,56.6129,56.6129,17698.0
2016-06-10 14:35:00,79.73,79.8,79.72,79.8,21229.0,56.6129,56.6626,56.6058,56.6626,21229.0
2016-06-10 14:40:00,79.81,79.87,79.8,79.87,30533.0,56.6697,56.7123,56.6626,56.7123,30533.0
2016-06-10 14:45:00,79.87,79.87,79.77,79.82,17742.0,56.7123,56.7123,56.6413,56.6768,17742.0
2016-06-10 14:50:00,79.82,79.84,79.78,79.84,17204.0,56.6768,56.691,56.6484,56.691,17204.0
2016-06-10 14:55:00,79.84,79.84,79.77,79.79,11646.0,56.691,56.691,56.6413,56.6555,11646.0
2016-06-10 15:00:00,79.79,79.8,79.71,79.73,14653.0,56.6555,56.6626,56.5987,56.6129,14653.0
2016-06-10 15:05:00,79.73,79.77,79.72,79.76,19243.0,56.6129,56.6413,56.6058,56.6342,19243.0
2016-06-10 15:10:00,79.76,79.8,79.74,79.77,36631.0,56.6342,56.6626,56.62,56.6413,36631.0
2016-06-10 15:15:00,79.78,79.88,79.77,79.87,19513.0,56.6484,56.7194,56.6413,56.7123,19513.0
2016-06-10 15:20:00,79.87,79.94,79.86,79.93,14885.0,56.7123,56.762,56.7052,56.7549,14885.0
2016-06-10 15:25:00,79.93,79.95,79.91,79.95,16961.0,56.7549,56.7691,56.7407,56.7691,16961.0
2016-06-10 15:30:00,79.94,80.0,79.93,79.98,31506.0,56.762,56.8046,56.7549,56.7904,31506.0
2016-06-10 15:35:00,79.98,79.98,79.89,79.94,34745.0,56.7904,56.7904,56.7265,56.762,34745.0
2016-06-10 15:40:00,79.94,79.94,79.89,79.9,24214.0,56.762,56.762,56.7265,56.7336,24214.0
2016-06-10 15:45:00,79.89,80.06,79.89,80.04,40974.0,56.7265,56.8472,56.7265,56.833,40974.0
2016-06-10 15:50:00,80.04,80.05,79.95,79.97,39298.0,56.833,56.8401,56.7691,56.7833,39298.0
2016-06-10 15:55:00,79.98,80.08,79.95,80.06,132743.0,56.7904,56.8614,56.7691,56.8472,132743.0
2016-06-13 09:30:00,79.73,79.94,79.6,79.79,83600.0,56.6129,56.762,56.5206,56.6555,83600.0
2016-06-13 09:35:00,79.86,79.9,79.37,79.4,36164.0,56.7052,56.7336,56.3573,56.3786,36164.0
2016-06-13 09:40:00,79.41,79.72,79.39,79.6,62575.0,56.3857,56.6058,56.3715,56.5206,62575.0
2016-06-13 09:45:00,79.59,79.78,79.58,79.78,42537.0,56.5135,56.6484,56.5064,56.6484,42537.0
2016-06-13 09:50:00,79.76,79.83,79.63,79.74,39392.0,56.6342,56.6839,56.5419,56.62,39392.0
2016-06-13 09:55:00,79.73,79.73,79.26,79.29,59774.0,56.6129,56.6129,56.2792,56.3005,59774.0
2016-06-13 10:00:00,79.33,79.67,79.29,79.44,47473.0,56.3289,56.5703,56.3005,56.407,47473.0
2016-06-13 10:05:00,79.44,79.45,79.28,79.33,29830.0,56.407,56.4141,56.2934,56.3289,29830.0
2016-06-13 10:10:00,79.3,79.5,79.3,79.45,55390.0,56.3076,56.4496,56.3076,56.4141,55390.0
2016-06-13 10:15:00,79.44,79.57,79.4,79.51,38370.0,56.407,56.4993,56.3786,56.4567,38370.0
2016-06-13 10:20:00,79.5,79.56,79.42,79.53,34293.0,56.4496,56.4922,56.3928,56.4709,34293.0
2016-06-13 10:25:00,79.52,79.63,79.4,79.61,42350.0,56.4638,56.5419,56.3786,56.5277,42350.0
2016-06-13 10:30:00,79.61,79.81,79.61,79.79,44696.0,56.5277,56.6697,56.5277,56.6555,44696.0
2016-06-13 10:35:00,79.78,79.82,79.66,79.67,42721.0,56.6484,56.6768,56.5632,56.5703,42721.0
2016-06-13 10:40:00,79.65,79.7,79.53,79.55,31558.0,56.5561,56.5916,56.4709,56.4851,31558.0
2016-06-13 10:45:00,79.54,79.57,79.42,79.45,37921.0,56.478,56.4993,56.3928,56.4141,37921.0
2016-06-13 10:50:00,79.42,79.47,79.36,79.43,34820.0,56.3928,56.4283,56.3502,56.3999,34820.0
2016-06-13 10:55:00,79.45,79.69,79.45,79.61,36996.0,56.4141,56.5845,56.4141,56.5277,36996.0
2016-06-13 11:00:00,79.63,79.75,79.56,79.68,28525.0,56.5419,56.6271,56.4922,56.5774,28525.0
2016-06-13 11:05:00,79.7,79.79,79.65,79.79,32443.0,56.5916,56.6555,56.5561,56.6555,32443.0
2016-06-13 11:10:00,79.79,79.8,79.59,79.66,26094.0,56.6555,56.6626,56.5135,56.5632,26094.0
2016-06-13 11:15:00,79.66,79.8,79.63,79.72,40739.0,56.5632,56.6626,56.5419,56.6058,40739.0
2016-06-13 11:20:00,79.72,79.77,79.66,79.68,29169.0,56.6058,56.6413,56.5632,56.5774,29169.0
2016-06-13 11:25:00,79.68,79.87,79.64,79.8,35071.0,56.5774,56.7123,56.549,56.6626,35071.0
2016-06-13 11:30:00,79.8,79.85,79.67,79.68,31631.0,56.6626,56.6981,56.5703,56.5774,31631.0
2016-06-13 11:35:00,79.68,79.71,79.54,79.54,24855.0,56.5774,56.5987,56.478,56.478,24855.0
2016-06-13 11:40:00,79.54,79.56,79.39,79.39,21705.0,56.478,56.4922,56.3715,56.3715,21705.0
2016-06-13 11:45:00,79.4,79.46,79.34,79.45,36956.0,56.3786,56.4212,56.336,56.4141,36956.0
2016-06-13 11:50:00,79.45,79.48,79.36,79.4,44138.0,56.4141,56.4354,56.3502,56.3786,44138.0
2016-06-13 11:55:00,79.4,79.49,79.27,79.3,43246.0,56.3786,56.4425,56.2863,56.3076,43246.0
2016-06-13 12:00:00,79.29,79.42,79.26,79.34,22626.0,56.3005,56.3928,56.2792,56.336,22626.0
2016-06-13 12:05:00,79.34,79.4,79.32,79.36,12380.0,56.336,56.3786,56.3218,56.3502,12380.0
2016-06-13 12:10:00,79.37,79.39,79.33,79.36,13790.0,56.3573,56.3715,56.3289,56.3502,13790.0
2016-06-13 12:15:00,79.37,79.48,79.36,79.42,9768.0,56.3573,56.4354,56.3502,56.3928,9768.0
2016-06-13 12:20:00,79.41,79.54,79.3,79.39,34637.0,56.3857,56.478,56.3076,56.3715,34637.0
2016-06-13 12:25:00,79.39,79.39,79.29,79.34,15448.0,56.3715,56.3715,56.3005,56.336,15448.0
2016-06-13 12:30:00,79.33,79.39,79.29,79.3,11392.0,56.3289,56.3715,56.3005,56.3076,11392.0
2016-06-13 12:35:00,79.28,79.32,79.21,79.23,15663.0,56.2934,56.3218,56.2437,56.2579,15663.0
2016-06-13 12:40:00,79.24,79.33,79.23,79.3,9561.0,56.265,56.3289,56.2579,56.3076,9561.0
2016-06-13 12:45:00,79.3,79.37,79.22,79.24,17149.0,56.3076,56.3573,56.2508,56.265,17149.0
2016-06-13 12:50:00,79.24,79.29,79.19,79.25,18619.0,56.265,56.3005,56.2295,56.2721,18619.0
2016-06-13 12:55:00,79.24,79.3,79.23,79.24,14030.0,56.265,56.3076,56.2579,56.265,14030.0
2016-06-13 13:00:00,79.26,79.31,79.18,79.21,18234.0,56.2792,56.3147,56.2224,56.2437,18234.0
2016-06-13 13:05:00,79.2,79.22,79.17,79.19,13136.0,56.2366,56.2508,56.2153,56.2295,13136.0
2016-06-13 13:10:00,79.18,79.18,79.1,79.12,14619.0,56.2224,56.2224,56.1656,56.1798,14619.0
2016-06-13 13:15:00,79.1,79.12,79.01,79.03,15663.0,56.1656,56.1798,56.1017,56.1159,15663.0
2016-06-13 13:20:00,79.04,79.12,79.03,79.11,14867.0,56.123,56.1798,56.1159,56.1727,14867.0
2016-06-13 13:25:00,79.11,79.21,79.1,79.13,14121.0,56.1727,56.2437,56.1656,56.1869,14121.0
2016-06-13 13:30:00,79.14,79.17,79.1,79.11,16793.0,56.194,56.2153,56.1656,56.1727,16793.0
2016-06-13 13:35:00,79.1,79.11,78.99,79.03,33954.0,56.1656,56.1727,56.0875,56.1159,33954.0
2016-06-13 13:40:00,78.99,79.16,78.98,79.15,30964.0,56.0875,56.2082,56.0804,56.2011,30964.0
2016-06-13 13:45:00,79.15,79.15,78.97,79.01,22589.0,56.2011,56.2011,56.0733,56.1017,22589.0
2016-06-13 13:50:00,79.0,79.02,78.88,78.88,19371.0,56.0946,56.1088,56.0094,56.0094,19371.0
2016-06-13 13:55:00,78.9,78.92,78.78,78.81,22496.0,56.0236,56.0378,55.9384,55.9597,22496.0
2016-06-13 14:00:00,78.82,78.85,78.8,78.83,19946.0,55.9668,55.9881,55.9526,55.9739,19946.0
2016-06-13 14:05:00,78.84,78.89,78.78,78.81,23831.0,55.981,56.0165,55.9384,55.9597,23831.0
2016-06-13 14:10:00,78.8,78.93,78.78,78.92,17205.0,55.9526,56.0449,55.9384,56.0378,17205.0
2016-06-13 14:15:00,78.92,78.92,78.78,78.83,18217.0,56.0378,56.0378,55.9384,55.9739,18217.0
2016-06-13 14:20:00,78.83,78.84,78.76,78.78,18037.0,55.9739,55.981,55.9242,55.9384,18037.0
2016-06-13 14:25:00,78.78,78.79,78.69,78.69,25703.0,55.9384,55.9455,55.8745,55.8745,25703.0
2016-06-13 14:30:00,78.7,78.88,78.67,78.85,23317.0,55.8816,56.0094,55.8603,55.9881,23317.0
2016-06-13 14:35:00,78.85,78.93,78.81,78.82,19238.0,55.9881,56.0449,55.9597,55.9668,19238.0
2016-06-13 14:40:00,78.82,78.96,78.82,78.91,17585.0,55.9668,56.0662,55.9668,56.0307,17585.0
2016-06-13 14:45:00,78.89,78.93,78.84,78.92,26077.0,56.0165,56.0449,55.981,56.0378,26077.0
2016-06-13 14:50:00,78.91,78.93,78.79,78.84,25009.0,56.0307,56.0449,55.9455,55.981,25009.0
2016-06-13 14:55:00,78.83,78.85,78.72,78.75,23265.0,55.9739,55.9881,55.8958,55.9171,23265.0
2016-06-13 15:00:00,78.74,78.78,78.72,78.75,23994.0,55.91,55.9384,55.8958,55.9171,23994.0
2016-06-13 15:05:00,78.75,78.83,78.74,78.79,58987.0,55.9171,55.9739,55.91,55.9455,58987.0
2016-06-13 15:10:00,78.79,78.87,78.77,78.81,28995.0,55.9455,56.0023,55.9313,55.9597,28995.0
2016-06-13 15:15:00,78.82,78.85,78.77,78.85,31133.0,55.9668,55.9881,55.9313,55.9881,31133.0
2016-06-13 15:20:00,78.85,78.94,78.85,78.9,37700.0,55.9881,56.052,55.9881,56.0236,37700.0
2016-06-13 15:25:00,78.89,78.94,78.83,78.87,32781.0,56.0165,56.052,55.9739,56.0023,32781.0
2016-06-13 15:30:00,78.87,78.98,78.86,78.94,51317.0,56.0023,56.0804,55.9952,56.052,51317.0
2016-06-13 15:35:00,78.94,78.96,78.8,78.85,39349.0,56.052,56.0662,55.9526,55.9881,39349.0
2016-06-13 15:40:00,78.85,78.89,78.8,78.86,68879.0,55.9881,56.0165,55.9526,55.9952,68879.0
2016-06-13 15:45:00,78.85,78.88,78.77,78.81,54193.0,55.9881,56.0094,55.9313,55.9597,54193.0
2016-06-13 15:50:00,78.81,78.81,78.73,78.79,62676.0,55.9597,55.9597,55.9029,55.9455,62676.0
2016-06-13 15:55:00,78.78,78.86,78.77,78.79,147386.0,55.9384,55.9952,55.9313,55.9455,147386.0
2016-06-14 09:30:00,78.63,78.94,78.6,78.66,52883.0,55.8319,56.052,55.8106,55.8532,52883.0
2016-06-14 09:35:00,78.65,79.05,78.63,78.87,26135.0,55.8461,56.1301,55.8319,56.0023,26135.0
2016-06-14 09:40:00,78.92,79.34,78.74,78.74,30777.0,56.0378,56.336,55.91,55.91,30777.0
2016-06-14 09:45:00,78.77,78.82,78.65,78.75,19954.0,55.9313,55.9668,55.8461,55.9171,19954.0
2016-06-14 09:50:00,78.73,78.76,78.52,78.56,22156.0,55.9029,55.9242,55.7538,55.7822,22156.0
2016-06-14 09:55:00,78.53,78.73,78.53,78.62,23336.0,55.7609,55.9029,55.7609,55.8248,23336.0
2016-06-14 10:00:00,78.64,78.78,78.61,78.69,19400.0,55.839,55.9384,55.8177,55.8745,19400.0
2016-06-14 10:05:00,78.74,78.75,78.6,78.6,18848.0,55.91,55.9171,55.8106,55.8106,18848.0
2016-06-14 10:10:00,78.61,78.65,78.51,78.52,12988.0,55.8177,55.8461,55.7467,55.7538,12988.0
2016-06-14 10:15:00,78.51,78.56,78.45,78.5,18392.0,55.7467,55.7822,55.7041,55.7396,18392.0
2016-06-14 10:20:00,78.45,78.49,78.36,78.36,12354.0,55.7041,55.7325,55.6401,55.6401,12354.0
2016-06-14 10:25:00,78.38,78.38,78.28,78.3,19031.0,55.6544,55.6544,55.5833,55.5975,19031.0
2016-06-14 10:30:00,78.3,78.39,78.22,78.27,28009.0,55.5975,55.6615,55.5407,55.5762,28009.0
2016-06-14 10:35:00,78.27,78.31,78.11,78.25,25527.0,55.5762,55.6046,55.4626,55.562,25527.0
2016-06-14 10:40:00,78.26,78.26,78.15,78.17,23452.0,55.5691,55.5691,55.491,55.5052,23452.0
2016-06-14 10:45:00,78.15,78.15,77.83,77.91,54576.0,55.491,55.491,55.2638,55.3206,54576.0
2016-06-14 10:50:00,77.93,77.96,77.84,77.86,19443.0,55.3348,55.3561,55.2709,55.2851,19443.0
2016-06-14 10:55:00,77.84,77.88,77.73,77.83,29240.0,55.2709,55.2993,55.1928,55.2638,29240.0
2016-06-14 11:00:00,77.85,78.39,77.63,77.79,83530.0,55.278,55.6615,55.1218,55.2354,83530.0
2016-06-14 11:05:00,77.78,77.93,77.78,77.93,39266.0,55.2283,55.3348,55.2283,55.3348,39266.0
2016-06-14 11:10:00,77.92,77.99,77.87,77.95,20747.0,55.3277,55.3774,55.2922,55.349,20747.0
2016-06-14 11:15:00,77.95,78.07,77.91,78.07,27718.0,55.349,55.4342,55.3206,55.4342,27718.0
2016-06-14 11:20:00,78.06,78.24,78.06,78.21,20286.0,55.4271,55.5549,55.4271,55.5336,20286.0
2016-06-14 11:25:00,78.2,78.26,78.1,78.22,25703.0,55.5265,55.5691,55.4555,55.5407,25703.0
2016-06-14 11:30:00,78.19,78.39,78.19,78.36,42881.0,55.5194,55.6615,55.5194,55.6401,42881.0
2016-06-14 11:35:00,78.35,78.47,78.32,78.34,17431.0,55.633,55.7183,55.6117,55.6259,17431.0
2016-06-14 11:40:00,78.32,78.33,78.16,78.18,18956.0,55.6117,55.6188,55.4981,55.5123,18956.0
2016-06-14 11:45:00,78.18,78.2,78.05,78.08,15711.0,55.5123,55.5265,55.42,55.4413,15711.0
2016-06-14 11:50:00,78.08,78.08,78.01,78.07,10389.0,55.4413,55.4413,55.3916,55.4342,10389.0
2016-06-14 11:55:00,78.06,78.06,77.93,78.01,18366.0,55.4271,55.4271,55.3348,55.3916,18366.0
2016-06-14 12:00:00,77.99,78.06,77.98,78.03,13721.0,55.3774,55.4271,55.3703,55.4058,13721.0
2016-06-14 12:05:00,78.01,78.08,77.97,78.04,40324.0,55.3916,55.4413,55.3632,55.4129,40324.0
2016-06-14 12:10:00,78.05,78.16,78.04,78.12,37317.0,55.42,55.4981,55.4129,55.4697,37317.0
2016-06-14 12:15:00,78.14,78.34,78.14,78.31,33242.0,55.4839,55.6259,55.4839,55.6046,33242.0
2016-06-14 12:20:00,78.31,78.51,78.31,78.5,19543.0,55.6046,55.7467,55.6046,55.7396,19543.0
2016-06-14 12:25:00,78.48,78.64,78.48,78.59,21101.0,55.7254,55.839,55.7254,55.8035,21101.0
2016-06-14 12:30:00,78.61,78.62,78.54,78.54,26844.0,55.8177,55.8248,55.768,55.768,26844.0
2016-06-14 12:35:00,78.55,78.58,78.47,78.47,14767.0,55.7751,55.7964,55.7183,55.7183,14767.0
2016-06-14 12:40:00,78.48,78.49,78.33,78.38,14576.0,55.7254,55.7325,55.6188,55.6544,14576.0
2016-06-14 12:45:00,78.39,78.51,78.33,78.51,22472.0,55.6615,55.7467,55.6188,55.7467,22472.0
2016-06-14 12:50:00,78.51,78.57,78.49,78.51,22580.0,55.7467,55.7893,55.7325,55.7467,22580.0
2016-06-14 12:55:00,78.5,78.56,78.4,78.45,12585.0,55.7396,55.7822,55.6686,55.7041,12585.0
2016-06-14 13:00:00,78.46,78.56,78.44,78.54,11746.0,55.7112,55.7822,55.697,55.768,11746.0
2016-06-14 13:05:00,78.55,78.57,78.45,78.46,16972.0,55.7751,55.7893,55.7041,55.7112,16972.0
2016-06-14 13:10:00,78.45,78.45,78.38,78.41,13918.0,55.7041,55.7041,55.6544,55.6757,13918.0
2016-06-14 13:15:00,78.41,78.5,78.35,78.46,16385.0,55.6757,55.7396,55.633,55.7112,16385.0
2016-06-14 13:20:00,78.47,78.5,78.41,78.45,18684.0,55.7183,55.7396,55.6757,55.7041,18684.0
2016-06-14 13:25:00,78.45,78.48,78.39,78.39,17251.0,55.7041,55.7254,55.6615,55.6615,17251.0
2016-06-14 13:30:00,78.39,78.52,78.38,78.51,15684.0,55.6615,55.7538,55.6544,55.7467,15684.0
2016-06-14 13:35:00,78.51,78.52,78.43,78.46,26980.0,55.7467,55.7538,55.6899,55.7112,26980.0
2016-06-14 13:40:00,78.46,78.48,78.39,78.39,14499.0,55.7112,55.7254,55.6615,55.6615,14499.0
2016-06-14 13:45:00,78.37,78.41,78.33,78.34,16907.0,55.6473,55.6757,55.6188,55.6259,16907.0
2016-06-14 13:50:00,78.34,78.36,78.22,78.26,14281.0,55.6259,55.6401,55.5407,55.5691,14281.0
2016-06-14 13:55:00,78.25,78.26,78.18,78.21,19390.0,55.562,55.5691,55.5123,55.5336,19390.0
2016-06-14 14:00:00,78.2,78.22,78.16,78.17,13695.0,55.5265,55.5407,55.4981,55.5052,13695.0
2016-06-14 14:05:00,78.18,78.22,78.14,78.19,34350.0,55.5123,55.5407,55.4839,55.5194,34350.0
2016-06-14 14:10:00,78.19,78.25,78.15,78.23,16575.0,55.5194,55.562,55.491,55.5478,16575.0
2016-06-14 14:15:00,78.23,78.41,78.23,78.38,12959.0,55.5478,55.6757,55.5478,55.6544,12959.0
2016-06-14 14:20:00,78.38,78.42,78.27,78.36,42758.0,55.6544,55.6828,55.5762,55.6401,42758.0
2016-06-14 14:25:00,78.36,78.45,78.34,78.44,27066.0,55.6401,55.7041,55.6259,55.697,27066.0
2016-06-14 14:30:00,78.43,78.43,78.31,78.33,13727.0,55.6899,55.6899,55.6046,55.6188,13727.0
2016-06-14 14:35:00,78.33,78.36,78.28,78.36,17222.0,55.6188,55.6401,55.5833,55.6401,17222.0
2016-06-14 14:40:00,78.36,78.39,78.33,78.38,17335.0,55.6401,55.6615,55.6188,55.6544,17335.0
2016-06-14 14:45:00,78.4,78.44,78.33,78.41,13978.0,55.6686,55.697,55.6188,55.6757,13978.0
2016-06-14 14:50:00,78.41,78.42,78.28,78.28,10965.0,55.6757,55.6828,55.5833,55.5833,10965.0
2016-06-14 14:55:00,78.29,78.31,78.24,78.27,11369.0,55.5904,55.6046,55.5549,55.5762,11369.0
2016-06-14 15:00:00,78.28,78.44,78.23,78.44,16814.0,55.5833,55.697,55.5478,55.697,16814.0
2016-06-14 15:05:00,78.44,78.61,78.43,78.58,15922.0,55.697,55.8177,55.6899,55.7964,15922.0
2016-06-14 15:10:00,78.57,78.65,78.54,78.62,26579.0,55.7893,55.8461,55.768,55.8248,26579.0
2016-06-14 15:15:00,78.63,78.75,78.62,78.69,26607.0,55.8319,55.9171,55.8248,55.8745,26607.0
2016-06-14 15:20:00,78.68,78.74,78.58,78.58,19917.0,55.8674,55.91,55.7964,55.7964,19917.0
2016-06-14 15:25:00,78.59,78.75,78.57,78.73,17229.0,55.8035,55.9171,55.7893,55.9029,17229.0
2016-06-14 15:30:00,78.73,78.84,78.66,78.83,36342.0,55.9029,55.981,55.8532,55.9739,36342.0
2016-06-14 15:35:00,78.83,78.86,78.75,78.84,42701.0,55.9739,55.9952,55.9171,55.981,42701.0
2016-06-14 15:40:00,78.83,78.99,78.79,78.89,42628.0,55.9739,56.0875,55.9455,56.0165,42628.0
2016-06-14 15:45:00,78.89,78.91,78.79,78.86,46490.0,56.0165,56.0307,55.9455,55.9952,46490.0
2016-06-14 15:50:00,78.86,78.9,78.8,78.9,45876.0,55.9952,56.0236,55.9526,56.0236,45876.0
2016-06-14 15:55:00,78.89,78.98,78.85,78.9,113496.0,56.0165,56.0804,55.9881,56.0236,113496.0
2016-06-15 09:30:00,78.63,78.97,78.57,78.68,47879.0,55.8319,56.0733,55.7893,55.8674,47879.0
2016-06-15 09:35:00,78.66,78.74,78.3,78.42,40905.0,55.8532,55.91,55.5975,55.6828,40905.0
2016-06-15 09:40:00,78.5,78.5,78.21,78.29,29378.0,55.7396,55.7396,55.5336,55.5904,29378.0
2016-06-15 09:45:00,78.3,78.62,78.3,78.62,26892.0,55.5975,55.8248,55.5975,55.8248,26892.0
2016-06-15 09:50:00,78.68,78.71,78.14,78.16,53827.0,55.8674,55.8887,55.4839,55.4981,53827.0
2016-06-15 09:55:00,78.18,78.34,78.11,78.27,19515.0,55.5123,55.6259,55.4626,55.5762,19515.0
2016-06-15 10:00:00,78.28,78.5,78.28,78.44,100584.0,55.5833,55.7396,55.5833,55.697,100584.0
2016-06-15 10:05:00,78.4,78.76,78.4,78.75,22203.0,55.6686,55.9242,55.6686,55.9171,22203.0
2016-06-15 10:10:00,78.75,78.88,78.69,78.88,49900.0,55.9171,56.0094,55.8745,56.0094,49900.0
2016-06-15 10:15:00,78.86,79.0,78.82,79.0,21445.0,55.9952,56.0946,55.9668,56.0946,21445.0
2016-06-15 10:20:00,78.99,78.99,78.84,78.84,37577.0,56.0875,56.0875,55.981,55.981,37577.0
2016-06-15 10:25:00,78.85,78.9,78.82,78.82,15020.0,55.9881,56.0236,55.9668,55.9668,15020.0
2016-06-15 10:30:00,78.83,79.53,78.83,79.41,72445.0,55.9739,56.4709,55.9739,56.3857,72445.0
2016-06-15 10:35:00,79.44,79.57,79.25,79.29,50563.0,56.407,56.4993,56.2721,56.3005,50563.0
2016-06-15 10:40:00,79.27,79.31,79.07,79.18,29295.0,56.2863,56.3147,56.1443,56.2224,29295.0
2016-06-15 10:45:00,79.19,79.33,79.19,79.27,16406.0,56.2295,56.3289,56.2295,56.2863,16406.0
2016-06-15 10:50:00,79.32,79.36,79.13,79.13,22698.0,56.3218,56.3502,56.1869,56.1869,22698.0
2016-06-15 10:55:00,79.17,79.44,79.17,79.37,14189.0,56.2153,56.407,56.2153,56.3573,14189.0
2016-06-15 11:00:00,79.36,79.49,79.34,79.49,17111.0,56.3502,56.4425,56.336,56.4425,17111.0
2016-06-15 11:05:00,79.49,79.58,79.47,79.54,28544.0,56.4425,56.5064,56.4283,56.478,28544.0
2016-06-15 11:10:00,79.55,79.68,79.53,79.57,20283.0,56.4851,56.5774,56.4709,56.4993,20283.0
2016-06-15 11:15:00,79.59,79.71,79.55,79.55,17643.0,56.5135,56.5987,56.4851,56.4851,17643.0
2016-06-15 11:20:00,79.56,79.62,79.5,79.62,10716.0,56.4922,56.5348,56.4496,56.5348,10716.0
2016-06-15 11:25:00,79.61,79.62,79.35,79.36,18456.0,56.5277,56.5348,56.3431,56.3502,18456.0
2016-06-15 11:30:00,79.35,79.35,79.23,79.31,10768.0,56.3431,56.3431,56.2579,56.3147,10768.0
2016-06-15 11:35:00,79.33,79.38,79.26,79.38,18250.0,56.3289,56.3644,56.2792,56.3644,18250.0
2016-06-15 11:40:00,79.38,79.6,79.35,79.6,14091.0,56.3644,56.5206,56.3431,56.5206,14091.0
2016-06-15 11:45:00,79.6,79.75,79.57,79.66,16083.0,56.5206,56.6271,56.4993,56.5632,16083.0
2016-06-15 11:50:00,79.63,79.84,79.63,79.83,17308.0,56.5419,56.691,56.5419,56.6839,17308.0
2016-06-15 11:55:00,79.84,79.97,79.82,79.89,15733.0,56.691,56.7833,56.6768,56.7265,15733.0
2016-06-15 12:00:00,79.89,79.89,79.77,79.78,22277.0,56.7265,56.7265,56.6413,56.6484,22277.0
2016-06-15 12:05:00,79.78,79.81,79.72,79.8,7856.0,56.6484,56.6697,56.6058,56.6626,7856.0
2016-06-15 12:10:00,79.79,79.8,79.7,79.7,12503.0,56.6555,56.6626,56.5916,56.5916,12503.0
2016-06-15 12:15:00,79.7,79.77,79.69,79.74,10317.0,56.5916,56.6413,56.5845,56.62,10317.0
2016-06-15 12:20:00,79.77,79.81,79.75,79.79,9856.0,56.6413,56.6697,56.6271,56.6555,9856.0
2016-06-15 12:25:00,79.77,79.8,79.67,79.75,15400.0,56.6413,56.6626,56.5703,56.6271,15400.0
2016-06-15 12:30:00,79.74,79.74,79.64,79.69,15541.0,56.62,56.62,56.549,56.5845,15541.0
2016-06-15 12:35:00,79.68,79.68,79.52,79.58,26707.0,56.5774,56.5774,56.4638,56.5064,26707.0
2016-06-15 12:40:00,79.59,79.69,79.59,79.64,18002.0,56.5135,56.5845,56.5135,56.549,18002.0
2016-06-15 12:45:00,79.63,79.77,79.59,79.72,14100.0,56.5419,56.6413,56.5135,56.6058,14100.0
2016-06-15 12:50:00,79.71,79.75,79.66,79.72,7088.0,56.5987,56.6271,56.5632,56.6058,7088.0
2016-06-15 12:55:00,79.72,79.8,79.68,79.69,9371.0,56.6058,56.6626,56.5774,56.5845,9371.0
2016-06-15 13:00:00,79.69,79.72,79.66,79.66,10931.0,56.5845,56.6058,56.5632,56.5632,10931.0
2016-06-15 13:05:00,79.64,79.7,79.61,79.64,10538.0,56.549,56.5916,56.5277,56.549,10538.0
2016-06-15 13:10:00,79.64,79.69,79.63,79.66,9102.0,56.549,56.5845,56.5419,56.5632,9102.0
2016-06-15 13:15:00,79.66,79.68,79.64,79.66,19072.0,56.5632,56.5774,56.549,56.5632,19072.0
2016-06-15 13:20:00,79.67,79.68,79.54,79.54,13494.0,56.5703,56.5774,56.478,56.478,13494.0
2016-06-15 13:25:00,79.54,79.62,79.54,79.62,9959.0,56.478,56.5348,56.478,56.5348,9959.0
2016-06-15 13:30:00,79.62,79.66,79.62,79.65,12671.0,56.5348,56.5632,56.5348,56.5561,12671.0
2016-06-15 13:35:00,79.64,79.71,79.63,79.7,14640.0,56.549,56.5987,56.5419,56.5916,14640.0
2016-06-15 13:40:00,79.7,79.7,79.65,79.7,14335.0,56.5916,56.5916,56.5561,56.5916,14335.0
2016-06-15 13:45:00,79.7,79.74,79.62,79.74,15786.0,56.5916,56.62,56.5348,56.62,15786.0
2016-06-15 13:50:00,79.73,79.76,79.7,79.73,12473.0,56.6129,56.6342,56.5916,56.6129,12473.0
2016-06-15 13:55:00,79.74,79.74,79.53,79.58,9352.0,56.62,56.62,56.4709,56.5064,9352.0
2016-06-15 14:00:00,79.55,79.7,79.55,79.7,26858.0,56.4851,56.5916,56.4851,56.5916,26858.0
2016-06-15 14:05:00,79.72,79.83,79.59,79.6,15363.0,56.6058,56.6839,56.5135,56.5206,15363.0
2016-06-15 14:10:00,79.61,79.71,79.46,79.48,23991.0,56.5277,56.5987,56.4212,56.4354,23991.0
2016-06-15 14:15:00,79.49,79.62,79.48,79.49,10729.0,56.4425,56.5348,56.4354,56.4425,10729.0
2016-06-15 14:20:00,79.5,79.58,79.43,79.51,14959.0,56.4496,56.5064,56.3999,56.4567,14959.0
2016-06-15 14:25:00,79.52,79.56,79.45,79.46,16527.0,56.4638,56.4922,56.4141,56.4212,16527.0
2016-06-15 14:30:00,79.45,79.54,79.4,79.47,36730.0,56.4141,56.478,56.3786,56.4283,36730.0
2016-06-15 14:35:00,79.46,79.51,79.34,79.38,12307.0,56.4212,56.4567,56.336,56.3644,12307.0
2016-06-15 14:40:00,79.37,79.41,79.32,79.41,13515.0,56.3573,56.3857,56.3218,56.3857,13515.0
2016-06-15 14:45:00,79.41,79.48,79.36,79.43,9873.0,56.3857,56.4354,56.3502,56.3999,9873.0
2016-06-15 14:50:00,79.45,79.46,79.25,79.36,31877.0,56.4141,56.4212,56.2721,56.3502,31877.0
2016-06-15 14:55:00,79.37,79.48,79.35,79.47,12336.0,56.3573,56.4354,56.3431,56.4283,12336.0
2016-06-15 15:00:00,79.46,79.52,79.43,79.44,14831.0,56.4212,56.4638,56.3999,56.407,14831.0
2016-06-15 15:05:00,79.45,79.54,79.45,79.47,17538.0,56.4141,56.478,56.4141,56.4283,17538.0
2016-06-15 15:10:00,79.48,79.56,79.46,79.54,17294.0,56.4354,56.4922,56.4212,56.478,17294.0
2016-06-15 15:15:00,79.54,79.62,79.47,79.6,15742.0,56.478,56.5348,56.4283,56.5206,15742.0
2016-06-15 15:20:00,79.6,79.63,79.55,79.56,13008.0,56.5206,56.5419,56.4851,56.4922,13008.0
2016-06-15 15:25:00,79.57,79.58,79.51,79.58,13732.0,56.4993,56.5064,56.4567,56.5064,13732.0
2016-06-15 15:30:00,79.58,79.63,79.49,79.5,21109.0,56.5064,56.5419,56.4425,56.4496,21109.0
2016-06-15 15:35:00,79.49,79.52,79.3,79.31,22304.0,56.4425,56.4638,56.3076,56.3147,22304.0
2016-06-15 15:40:00,79.29,79.36,79.23,79.23,39528.0,56.3005,56.3502,56.2579,56.2579,39528.0
2016-06-15 15:45:00,79.23,79.25,79.11,79.21,38076.0,56.2579,56.2721,56.1727,56.2437,38076.0
2016-06-15 15:50:00,79.21,79.21,79.08,79.14,51677.0,56.2437,56.2437,56.1514,56.194,51677.0
2016-06-15 15:55:00,79.13,79.23,79.1,79.18,109493.0,56.1869,56.2579,56.1656,56.2224,109493.0
2016-06-16 09:30:00,78.47,78.66,78.11,78.66,31862.0,55.7183,55.8532,55.4626,55.8532,31862.0
2016-06-16 09:35:00,78.61,78.66,78.35,78.57,22503.0,55.8177,55.8532,55.633,55.7893,22503.0
2016-06-16 09:40:00,78.48,78.48,78.21,78.3,16861.0,55.7254,55.7254,55.5336,55.5975,16861.0
2016-06-16 09:45:00,78.25,78.29,78.1,78.23,44540.0,55.562,55.5904,55.4555,55.5478,44540.0
2016-06-16 09:50:00,78.22,78.5,78.2,78.35,18926.0,55.5407,55.7396,55.5265,55.633,18926.0
2016-06-16 09:55:00,78.33,78.35,78.21,78.22,12840.0,55.6188,55.633,55.5336,55.5407,12840.0
2016-06-16 10:00:00,78.25,78.38,78.15,78.31,25248.0,55.562,55.6544,55.491,55.6046,25248.0
2016-06-16 10:05:00,78.29,78.39,78.23,78.36,26806.0,55.5904,55.6615,55.5478,55.6401,26806.0
2016-06-16 10:10:00,78.34,78.69,78.29,78.64,39762.0,55.6259,55.8745,55.5904,55.839,39762.0
2016-06-16 10:15:00,78.71,78.74,78.65,78.71,35530.0,55.8887,55.91,55.8461,55.8887,35530.0
2016-06-16 10:20:00,78.7,78.7,78.42,78.43,21106.0,55.8816,55.8816,55.6828,55.6899,21106.0
2016-06-16 10:25:00,78.41,78.64,78.38,78.63,18059.0,55.6757,55.839,55.6544,55.8319,18059.0
2016-06-16 10:30:00,78.62,78.62,78.31,78.32,19901.0,55.8248,55.8248,55.6046,55.6117,19901.0
2016-06-16 10:35:00,78.33,78.45,78.28,78.28,16237.0,55.6188,55.7041,55.5833,55.5833,16237.0
2016-06-16 10:40:00,78.29,78.53,78.29,78.47,22900.0,55.5904,55.7609,55.5904,55.7183,22900.0
2016-06-16 10:45:00,78.45,78.75,78.45,78.73,28742.0,55.7041,55.9171,55.7041,55.9029,28742.0
2016-06-16 10:50:00,78.71,78.73,78.49,78.56,16806.0,55.8887,55.9029,55.7325,55.7822,16806.0
2016-06-16 10:55:00,78.53,78.73,78.53,78.62,15007.0,55.7609,55.9029,55.7609,55.8248,15007.0
2016-06-16 11:00:00,78.62,78.82,78.62,78.72,17839.0,55.8248,55.9668,55.8248,55.8958,17839.0
2016-06-16 11:05:00,78.72,78.83,78.72,78.73,12802.0,55.8958,55.9739,55.8958,55.9029,12802.0
2016-06-16 11:10:00,78.71,78.78,78.69,78.73,10803.0,55.8887,55.9384,55.8745,55.9029,10803.0
2016-06-16 11:15:00,78.71,78.72,78.55,78.55,11839.0,55.8887,55.8958,55.7751,55.7751,11839.0
2016-06-16 11:20:00,78.56,78.75,78.56,78.74,10011.0,55.7822,55.9171,55.7822,55.91,10011.0
2016-06-16 11:25:00,78.75,78.99,78.72,78.92,11560.0,55.9171,56.0875,55.8958,56.0378,11560.0
2016-06-16 11:30:00,78.91,78.99,78.77,78.87,16187.0,56.0307,56.0875,55.9313,56.0023,16187.0
2016-06-16 11:35:00,78.85,78.87,78.78,78.8,7272.0,55.9881,56.0023,55.9384,55.9526,7272.0
2016-06-16 11:40:00,78.8,78.83,78.7,78.73,8614.0,55.9526,55.9739,55.8816,55.9029,8614.0
2016-06-16 11:45:00,78.72,78.72,78.63,78.67,11346.0,55.8958,55.8958,55.8319,55.8603,11346.0
2016-06-16 11:50:00,78.67,78.67,78.53,78.55,13658.0,55.8603,55.8603,55.7609,55.7751,13658.0
2016-06-16 11:55:00,78.53,78.54,78.44,78.47,12009.0,55.7609,55.768,55.697,55.7183,12009.0
2016-06-16 12:00:00,78.46,78.51,78.43,78.5,14032.0,55.7112,55.7467,55.6899,55.7396,14032.0
2016-06-16 12:05:00,78.5,78.56,78.47,78.56,5113.0,55.7396,55.7822,55.7183,55.7822,5113.0
2016-06-16 12:10:00,78.57,78.61,78.5,78.56,8377.0,55.7893,55.8177,55.7396,55.7822,8377.0
2016-06-16 12:15:00,78.55,78.71,78.54,78.71,6993.0,55.7751,55.8887,55.768,55.8887,6993.0
2016-06-16 12:20:00,78.74,78.98,78.67,78.98,16626.0,55.91,56.0804,55.8603,56.0804,16626.0
2016-06-16 12:25:00,79.0,79.03,78.9,78.93,22864.0,56.0946,56.1159,56.0236,56.0449,22864.0
2016-06-16 12:30:00,78.94,78.94,78.81,78.87,9190.0,56.052,56.052,55.9597,56.0023,9190.0
2016-06-16 12:35:00,78.87,79.08,78.83,79.04,20233.0,56.0023,56.1514,55.9739,56.123,20233.0
2016-06-16 12:40:00,79.05,79.21,78.98,79.2,20570.0,56.1301,56.2437,56.0804,56.2366,20570.0
2016-06-16 12:45:00,79.23,79.25,79.13,79.14,5618.0,56.2579,56.2721,56.1869,56.194,5618.0
2016-06-16 12:50:00,79.16,79.16,79.06,79.15,8121.0,56.2082,56.2082,56.1372,56.2011,8121.0
2016-06-16 12:55:00,79.15,79.18,79.12,79.16,9022.0,56.2011,56.2224,56.1798,56.2082,9022.0
2016-06-16 13:00:00,79.16,79.32,79.15,79.24,16419.0,56.2082,56.3218,56.2011,56.265,16419.0
2016-06-16 13:05:00,79.25,79.25,79.12,79.23,7606.0,56.2721,56.2721,56.1798,56.2579,7606.0
2016-06-16 13:10:00,79.21,79.27,79.14,79.18,17076.0,56.2437,56.2863,56.194,56.2224,17076.0
2016-06-16 13:15:00,79.14,79.17,79.1,79.17,8273.0,56.194,56.2153,56.1656,56.2153,8273.0
2016-06-16 13:20:00,79.2,79.22,79.12,79.17,6745.0,56.2366,56.2508,56.1798,56.2153,6745.0
2016-06-16 13:25:00,79.19,79.29,79.19,79.23,7718.0,56.2295,56.3005,56.2295,56.2579,7718.0
2016-06-16 13:30:00,79.23,79.28,79.04,79.11,10394.0,56.2579,56.2934,56.123,56.1727,10394.0
2016-06-16 13:35:00,79.09,79.15,79.03,79.12,7287.0,56.1585,56.2011,56.1159,56.1798,7287.0
2016-06-16 13:40:00,79.14,79.15,79.0,79.05,7729.0,56.194,56.2011,56.0946,56.1301,7729.0
2016-06-16 13:45:00,79.05,79.07,78.94,79.0,12040.0,56.1301,56.1443,56.052,56.0946,12040.0
2016-06-16 13:50:00,79.0,79.0,78.89,78.91,9223.0,56.0946,56.0946,56.0165,56.0307,9223.0
2016-06-16 13:55:00,78.93,78.94,78.82,78.88,18705.0,56.0449,56.052,55.9668,56.0094,18705.0
2016-06-16 14:00:00,78.88,79.03,78.87,79.0,11312.0,56.0094,56.1159,56.0023,56.0946,11312.0
2016-06-16 14:05:00,79.01,79.04,78.96,79.04,11547.0,56.1017,56.123,56.0662,56.123,11547.0
2016-06-16 14:10:00,79.02,79.24,79.0,79.21,11941.0,56.1088,56.265,56.0946,56.2437,11941.0
2016-06-16 14:15:00,79.21,79.4,79.2,79.38,10627.0,56.2437,56.3786,56.2366,56.3644,10627.0
2016-06-16 14:20:00,79.38,79.39,79.25,79.28,6215.0,56.3644,56.3715,56.2721,56.2934,6215.0
2016-06-16 14:25:00,79.27,79.27,79.12,79.17,8356.0,56.2863,56.2863,56.1798,56.2153,8356.0
2016-06-16 14:30:00,79.19,79.23,79.11,79.13,13532.0,56.2295,56.2579,56.1727,56.1869,13532.0
2016-06-16 14:35:00,79.13,79.17,79.09,79.13,11997.0,56.1869,56.2153,56.1585,56.1869,11997.0
2016-06-16 14:40:00,79.12,79.17,79.12,79.16,15954.0,56.1798,56.2153,56.1798,56.2082,15954.0
2016-06-16 14:45:00,79.16,79.2,79.09,79.19,21814.0,56.2082,56.2366,56.1585,56.2295,21814.0
2016-06-16 14:50:00,79.2,79.35,79.15,79.35,18151.0,56.2366,56.3431,56.2011,56.3431,18151.0
2016-06-16 14:55:00,79.36,79.37,79.25,79.29,18314.0,56.3502,56.3573,56.2721,56.3005,18314.0
2016-06-16 15:00:00,79.28,79.33,79.27,79.32,28037.0,56.2934,56.3289,56.2863,56.3218,28037.0
2016-06-16 15:05:00,79.3,79.3,79.21,79.25,21310.0,56.3076,56.3076,56.2437,56.2721,21310.0
2016-06-16 15:10:00,79.24,79.33,79.21,79.33,32165.0,56.265,56.3289,56.2437,56.3289,32165.0
2016-06-16 15:15:00,79.34,79.37,79.3,79.31,14178.0,56.336,56.3573,56.3076,56.3147,14178.0
2016-06-16 15:20:00,79.32,79.45,79.29,79.44,16147.0,56.3218,56.4141,56.3005,56.407,16147.0
2016-06-16 15:25:00,79.44,79.5,79.4,79.46,13379.0,56.407,56.4496,56.3786,56.4212,13379.0
2016-06-16 15:30:00,79.47,79.57,79.46,79.52,22818.0,56.4283,56.4993,56.4212,56.4638,22818.0
2016-06-16 15:35:00,79.52,79.55,79.37,79.41,36777.0,56.4638,56.4851,56.3573,56.3857,36777.0
2016-06-16 15:40:00,79.41,79.55,79.41,79.52,30505.0,56.3857,56.4851,56.3857,56.4638,30505.0
2016-06-16 15:45:00,79.5,79.51,79.4,79.45,35219.0,56.4496,56.4567,56.3786,56.4141,35219.0
2016-06-16 15:50:00,79.45,79.46,79.37,79.39,38559.0,56.4141,56.4212,56.3573,56.3715,38559.0
2016-06-16 15:55:00,79.38,79.45,79.35,79.43,87313.0,56.3644,56.4141,56.3431,56.3999,87313.0
2016-06-17 09:30:00,79.34,79.42,79.0,79.11,311796.0,56.336,56.3928,56.0946,56.1727,311796.0
2016-06-17 09:35:00,79.1,79.42,78.95,78.99,37329.0,56.1656,56.3928,56.0591,56.0875,37329.0
2016-06-17 09:40:00,78.98,79.38,78.77,79.27,35600.0,56.0804,56.3644,55.9313,56.2863,35600.0
2016-06-17 09:45:00,79.27,79.27,79.04,79.21,28627.0,56.2863,56.2863,56.123,56.2437,28627.0
2016-06-17 09:50:00,79.2,79.4,79.2,79.31,24103.0,56.2366,56.3786,56.2366,56.3147,24103.0
2016-06-17 09:55:00,79.32,79.34,79.16,79.28,22251.0,56.3218,56.336,56.2082,56.2934,22251.0
2016-06-17 10:00:00,79.26,79.26,79.01,79.09,53882.0,56.2792,56.2792,56.1017,56.1585,53882.0
2016-06-17 10:05:00,79.09,79.17,79.02,79.05,28648.0,56.1585,56.2153,56.1088,56.1301,28648.0
2016-06-17 10:10:00,79.03,79.23,79.03,79.23,29435.0,56.1159,56.2579,56.1159,56.2579,29435.0
2016-06-17 10:15:00,79.23,79.38,79.23,79.3,23823.0,56.2579,56.3644,56.2579,56.3076,23823.0
2016-06-17 10:20:00,79.31,79.36,79.23,79.26,19120.0,56.3147,56.3502,56.2579,56.2792,19120.0
2016-06-17 10:25:00,79.25,79.34,79.15,79.15,20355.0,56.2721,56.336,56.2011,56.2011,20355.0
2016-06-17 10:30:00,79.14,79.28,79.06,79.26,23772.0,56.194,56.2934,56.1372,56.2792,23772.0
2016-06-17 10:35:00,79.25,79.35,79.23,79.26,17500.0,56.2721,56.3431,56.2579,56.2792,17500.0
2016-06-17 10:40:00,79.23,79.3,79.14,79.3,16381.0,56.2579,56.3076,56.194,56.3076,16381.0
2016-06-17 10:45:00,79.31,79.46,79.3,79.42,13010.0,56.3147,56.4212,56.3076,56.3928,13010.0
2016-06-17 10:50:00,79.4,79.44,79.36,79.41,15073.0,56.3786,56.407,56.3502,56.3857,15073.0
2016-06-17 10:55:00,79.39,79.4,79.23,79.24,19890.0,56.3715,56.3786,56.2579,56.265,19890.0
2016-06-17 11:00:00,79.25,79.28,79.16,79.19,22881.0,56.2721,56.2934,56.2082,56.2295,22881.0
2016-06-17 11:05:00,79.18,79.31,79.17,79.23,13446.0,56.2224,56.3147,56.2153,56.2579,13446.0
2016-06-17 11:10:00,79.21,79.21,79.02,79.06,26741.0,56.2437,56.2437,56.1088,56.1372,26741.0
2016-06-17 11:15:00,79.06,79.08,78.91,78.98,29823.0,56.1372,56.1514,56.0307,56.0804,29823.0
2016-06-17 11:20:00,79.01,79.12,78.93,78.93,17017.0,56.1017,56.1798,56.0449,56.0449,17017.0
2016-06-17 11:25:00,78.93,78.98,78.73,78.76,20403.0,56.0449,56.0804,55.9029,55.9242,20403.0
2016-06-17 11:30:00,78.73,78.83,78.69,78.75,18100.0,55.9029,55.9739,55.8745,55.9171,18100.0
2016-06-17 11:35:00,78.73,78.74,78.62,78.68,17570.0,55.9029,55.91,55.8248,55.8674,17570.0
2016-06-17 11:40:00,78.69,78.82,78.68,78.82,14713.0,55.8745,55.9668,55.8674,55.9668,14713.0
2016-06-17 11:45:00,78.81,78.83,78.72,78.74,13848.0,55.9597,55.9739,55.8958,55.91,13848.0
2016-06-17 11:50:00,78.75,78.83,78.66,78.69,26892.0,55.9171,55.9739,55.8532,55.8745,26892.0
2016-06-17 11:55:00,78.67,78.75,78.66,78.69,31586.0,55.8603,55.9171,55.8532,55.8745,31586.0
2016-06-17 12:00:00,78.7,78.79,78.66,78.68,27720.0,55.8816,55.9455,55.8532,55.8674,27720.0
2016-06-17 12:05:00,78.67,78.8,78.61,78.79,35357.0,55.8603,55.9526,55.8177,55.9455,35357.0
2016-06-17 12:10:00,78.79,78.83,78.67,78.68,30080.0,55.9455,55.9739,55.8603,55.8674,30080.0
2016-06-17 12:15:00,78.68,78.76,78.56,78.59,42557.0,55.8674,55.9242,55.7822,55.8035,42557.0
2016-06-17 12:20:00,78.6,78.61,78.5,78.53,16844.0,55.8106,55.8177,55.7396,55.7609,16844.0
2016-06-17 12:25:00,78.52,78.62,78.48,78.62,30518.0,55.7538,55.8248,55.7254,55.8248,30518.0
2016-06-17 12:30:00,78.62,78.77,78.62,78.68,19045.0,55.8248,55.9313,55.8248,55.8674,19045.0
2016-06-17 12:35:00,78.68,78.74,78.67,78.69,10197.0,55.8674,55.91,55.8603,55.8745,10197.0
2016-06-17 12:40:00,78.68,78.69,78.65,78.69,14305.0,55.8674,55.8745,55.8461,55.8745,14305.0
2016-06-17 12:45:00,78.69,78.73,78.61,78.64,22569.0,55.8745,55.9029,55.8177,55.839,22569.0
2016-06-17 12:50:00,78.64,78.68,78.55,78.56,12842.0,55.839,55.8674,55.7751,55.7822,12842.0
2016-06-17 12:55:00,78.55,78.57,78.49,78.51,12634.0,55.7751,55.7893,55.7325,55.7467,12634.0
2016-06-17 13:00:00,78.5,78.5,78.37,78.47,23450.0,55.7396,55.7396,55.6473,55.7183,23450.0
2016-06-17 13:05:00,78.47,78.59,78.45,78.57,23081.0,55.7183,55.8035,55.7041,55.7893,23081.0
2016-06-17 13:10:00,78.57,78.57,78.46,78.47,12190.0,55.7893,55.7893,55.7112,55.7183,12190.0
2016-06-17 13:15:00,78.46,78.46,78.4,78.44,25054.0,55.7112,55.7112,55.6686,55.697,25054.0
2016-06-17 13:20:00,78.43,78.45,78.37,78.43,17192.0,55.6899,55.7041,55.6473,55.6899,17192.0
2016-06-17 13:25:00,78.43,78.55,78.43,78.44,41935.0,55.6899,55.7751,55.6899,55.697,41935.0
2016-06-17 13:30:00,78.45,78.45,78.38,78.4,15257.0,55.7041,55.7041,55.6544,55.6686,15257.0
2016-06-17 13:35:00,78.39,78.42,78.35,78.4,10598.0,55.6615,55.6828,55.633,55.6686,10598.0
2016-06-17 13:40:00,78.4,78.44,78.38,78.39,15734.0,55.6686,55.697,55.6544,55.6615,15734.0
2016-06-17 13:45:00,78.39,78.39,78.33,78.34,14659.0,55.6615,55.6615,55.6188,55.6259,14659.0
2016-06-17 13:50:00,78.34,78.45,78.34,78.43,24108.0,55.6259,55.7041,55.6259,55.6899,24108.0
2016-06-17 13:55:00,78.44,78.45,78.39,78.41,18373.0,55.697,55.7041,55.6615,55.6757,18373.0
2016-06-17 14:00:00,78.4,78.48,78.4,78.48,19780.0,55.6686,55.7254,55.6686,55.7254,19780.0
2016-06-17 14:05:00,78.47,78.5,78.41,78.45,30080.0,55.7183,55.7396,55.6757,55.7041,30080.0
2016-06-17 14:10:00,78.46,78.5,78.45,78.47,32938.0,55.7112,55.7396,55.7041,55.7183,32938.0
2016-06-17 14:15:00,78.47,78.57,78.45,78.46,25758.0,55.7183,55.7893,55.7041,55.7112,25758.0
2016-06-17 14:20:00,78.45,78.53,78.39,78.48,15595.0,55.7041,55.7609,55.6615,55.7254,15595.0
2016-06-17 14:25:00,78.5,78.53,78.45,78.51,15227.0,55.7396,55.7609,55.7041,55.7467,15227.0
2016-06-17 14:30:00,78.51,78.6,78.46,78.56,16386.0,55.7467,55.8106,55.7112,55.7822,16386.0
2016-06-17 14:35:00,78.57,78.59,78.47,78.49,14971.0,55.7893,55.8035,55.7183,55.7325,14971.0
2016-06-17 14:40:00,78.49,78.51,78.41,78.48,17946.0,55.7325,55.7467,55.6757,55.7254,17946.0
2016-06-17 14:45:00,78.5,78.52,78.44,78.45,24622.0,55.7396,55.7538,55.697,55.7041,24622.0
2016-06-17 14:50:00,78.45,78.46,78.4,78.42,15929.0,55.7041,55.7112,55.6686,55.6828,15929.0
2016-06-17 14:55:00,78.43,78.44,78.33,78.34,23325.0,55.6899,55.697,55.6188,55.6259,23325.0
2016-06-17 15:00:00,78.36,78.4,78.35,78.4,19846.0,55.6401,55.6686,55.633,55.6686,19846.0
2016-06-17 15:05:00,78.4,78.46,78.37,78.45,30564.0,55.6686,55.7112,55.6473,55.7041,30564.0
2016-06-17 15:10:00,78.45,78.46,78.38,78.44,22394.0,55.7041,55.7112,55.6544,55.697,22394.0
2016-06-17 15:15:00,78.45,78.49,78.39,78.49,22370.0,55.7041,55.7325,55.6615,55.7325,22370.0
2016-06-17 15:20:00,78.49,78.52,78.46,78.5,17699.0,55.7325,55.7538,55.7112,55.7396,17699.0
2016-06-17 15:25:00,78.5,78.54,78.47,78.53,24265.0,55.7396,55.768,55.7183,55.7609,24265.0
2016-06-17 15:30:00,78.53,78.55,78.46,78.49,36962.0,55.7609,55.7751,55.7112,55.7325,36962.0
2016-06-17 15:35:00,78.49,78.51,78.46,78.47,39552.0,55.7325,55.7467,55.7112,55.7183,39552.0
2016-06-17 15:40:00,78.47,78.51,78.41,78.48,49250.0,55.7183,55.7467,55.6757,55.7254,49250.0
2016-06-17 15:45:00,78.48,78.48,78.3,78.33,84119.0,55.7254,55.7254,55.5975,55.6188,84119.0
2016-06-17 15:50:00,78.33,78.45,78.28,78.45,76828.0,55.6188,55.7041,55.5833,55.7041,76828.0
2016-06-17 15:55:00,78.45,78.52,78.41,78.49,144260.0,55.7041,55.7538,55.6757,55.7325,144260.0
2016-06-20 09:30:00,79.53,79.71,79.27,79.6,74160.0,56.4709,56.5987,56.2863,56.5206,74160.0
2016-06-20 09:35:00,79.6,79.6,79.2,79.26,38343.0,56.5206,56.5206,56.2366,56.2792,38343.0
2016-06-20 09:40:00,79.18,79.8,79.18,79.7,46206.0,56.2224,56.6626,56.2224,56.5916,46206.0
2016-06-20 09:45:00,79.75,79.75,79.45,79.45,52711.0,56.6271,56.6271,56.4141,56.4141,52711.0
2016-06-20 09:50:00,79.48,79.51,79.24,79.32,52789.0,56.4354,56.4567,56.265,56.3218,52789.0
2016-06-20 09:55:00,79.34,79.46,79.27,79.43,26964.0,56.336,56.4212,56.2863,56.3999,26964.0
2016-06-20 10:00:00,79.45,79.7,79.31,79.57,42283.0,56.4141,56.5916,56.3147,56.4993,42283.0
2016-06-20 10:05:00,79.56,79.63,79.49,79.56,57413.0,56.4922,56.5419,56.4425,56.4922,57413.0
2016-06-20 10:10:00,79.57,79.64,79.51,79.59,70636.0,56.4993,56.549,56.4567,56.5135,70636.0
2016-06-20 10:15:00,79.6,79.85,79.6,79.83,22142.0,56.5206,56.6981,56.5206,56.6839,22142.0
2016-06-20 10:20:00,79.82,79.92,79.77,79.9,25170.0,56.6768,56.7478,56.6413,56.7336,25170.0
2016-06-20 10:25:00,79.9,79.95,79.85,79.93,16208.0,56.7336,56.7691,56.6981,56.7549,16208.0
2016-06-20 10:30:00,79.91,79.95,79.86,79.86,23546.0,56.7407,56.7691,56.7052,56.7052,23546.0
2016-06-20 10:35:00,79.89,79.9,79.72,79.79,24123.0,56.7265,56.7336,56.6058,56.6555,24123.0
2016-06-20 10:40:00,79.81,79.92,79.81,79.92,17551.0,56.6697,56.7478,56.6697,56.7478,17551.0
2016-06-20 10:45:00,79.92,80.0,79.92,79.92,36130.0,56.7478,56.8046,56.7478,56.7478,36130.0
2016-06-20 10:50:00,79.91,80.1,79.9,80.1,47893.0,56.7407,56.8757,56.7336,56.8757,47893.0
2016-06-20 10:55:00,80.11,80.15,80.09,80.09,24812.0,56.8828,56.9112,56.8686,56.8686,24812.0
2016-06-20 11:00:00,80.09,80.12,80.0,80.06,21409.0,56.8686,56.8899,56.8046,56.8472,21409.0
2016-06-20 11:05:00,80.07,80.24,80.05,80.15,28371.0,56.8543,56.9751,56.8401,56.9112,28371.0
2016-06-20 11:10:00,80.15,80.17,80.0,80.01,29445.0,56.9112,56.9254,56.8046,56.8117,29445.0
2016-06-20 11:15:00,80.01,80.02,79.82,79.9,44666.0,56.8117,56.8188,56.6768,56.7336,44666.0
2016-06-20 11:20:00,79.91,79.94,79.66,79.69,29981.0,56.7407,56.762,56.5632,56.5845,29981.0
2016-06-20 11:25:00,79.68,79.75,79.61,79.64,25290.0,56.5774,56.6271,56.5277,56.549,25290.0
2016-06-20 11:30:00,79.65,79.65,79.49,79.49,22374.0,56.5561,56.5561,56.4425,56.4425,22374.0
2016-06-20 11:35:00,79.47,79.49,79.35,79.38,26255.0,56.4283,56.4425,56.3431,56.3644,26255.0
2016-06-20 11:40:00,79.39,79.41,79.29,79.3,18887.0,56.3715,56.3857,56.3005,56.3076,18887.0
2016-06-20 11:45:00,79.3,79.32,79.17,79.23,18587.0,56.3076,56.3218,56.2153,56.2579,18587.0
2016-06-20 11:50:00,79.22,79.29,79.17,79.21,19364.0,56.2508,56.3005,56.2153,56.2437,19364.0
2016-06-20 11:55:00,79.2,79.34,79.17,79.33,15406.0,56.2366,56.336,56.2153,56.3289,15406.0
2016-06-20 12:00:00,79.34,79.41,79.26,79.39,19058.0,56.336,56.3857,56.2792,56.3715,19058.0
2016-06-20 12:05:00,79.37,79.47,79.36,79.43,12046.0,56.3573,56.4283,56.3502,56.3999,12046.0
2016-06-20 12:10:00,79.43,79.43,79.34,79.4,11359.0,56.3999,56.3999,56.336,56.3786,11359.0
2016-06-20 12:15:00,79.41,79.43,79.37,79.41,10594.0,56.3857,56.3999,56.3573,56.3857,10594.0
2016-06-20 12:20:00,79.4,79.58,79.4,79.55,17817.0,56.3786,56.5064,56.3786,56.4851,17817.0
2016-06-20 12:25:00,79.56,79.57,79.52,79.54,14574.0,56.4922,56.4993,56.4638,56.478,14574.0
2016-06-20 12:30:00,79.53,79.55,79.4,79.45,18687.0,56.4709,56.4851,56.3786,56.4141,18687.0
2016-06-20 12:35:00,79.43,79.43,79.35,79.37,15133.0,56.3999,56.3999,56.3431,56.3573,15133.0
2016-06-20 12:40:00,79.38,79.39,79.31,79.32,15554.0,56.3644,56.3715,56.3147,56.3218,15554.0
2016-06-20 12:45:00,79.32,79.44,79.27,79.42,13632.0,56.3218,56.407,56.2863,56.3928,13632.0
2016-06-20 12:50:00,79.43,79.49,79.4,79.46,11289.0,56.3999,56.4425,56.3786,56.4212,11289.0
2016-06-20 12:55:00,79.45,79.45,79.38,79.38,8249.0,56.4141,56.4141,56.3644,56.3644,8249.0
2016-06-20 13:00:00,79.38,79.38,79.29,79.31,19644.0,56.3644,56.3644,56.3005,56.3147,19644.0
2016-06-20 13:05:00,79.31,79.41,79.26,79.4,19615.0,56.3147,56.3857,56.2792,56.3786,19615.0
2016-06-20 13:10:00,79.4,79.45,79.25,79.25,12856.0,56.3786,56.4141,56.2721,56.2721,12856.0
2016-06-20 13:15:00,79.24,79.4,79.24,79.36,13217.0,56.265,56.3786,56.265,56.3502,13217.0
2016-06-20 13:20:00,79.34,79.37,79.25,79.37,12965.0,56.336,56.3573,56.2721,56.3573,12965.0
2016-06-20 13:25:00,79.37,79.4,79.33,79.35,5462.0,56.3573,56.3786,56.3289,56.3431,5462.0
2016-06-20 13:30:00,79.35,79.45,79.35,79.43,7302.0,56.3431,56.4141,56.3431,56.3999,7302.0
2016-06-20 13:35:00,79.41,79.47,79.41,79.47,7245.0,56.3857,56.4283,56.3857,56.4283,7245.0
2016-06-20 13:40:00,79.47,79.54,79.45,79.54,14554.0,56.4283,56.478,56.4141,56.478,14554.0
2016-06-20 13:45:00,79.54,79.71,79.53,79.71,19121.0,56.478,56.5987,56.4709,56.5987,19121.0
2016-06-20 13:50:00,79.71,79.76,79.63,79.63,14422.0,56.5987,56.6342,56.5419,56.5419,14422.0
2016-06-20 13:55:00,79.62,79.66,79.54,79.6,20540.0,56.5348,56.5632,56.478,56.5206,20540.0
2016-06-20 14:00:00,79.58,79.62,79.53,79.56,21777.0,56.5064,56.5348,56.4709,56.4922,21777.0
2016-06-20 14:05:00,79.56,79.62,79.52,79.53,33660.0,56.4922,56.5348,56.4638,56.4709,33660.0
2016-06-20 14:10:00,79.52,79.56,79.43,79.43,14858.0,56.4638,56.4922,56.3999,56.3999,14858.0
2016-06-20 14:15:00,79.43,79.47,79.37,79.43,12102.0,56.3999,56.4283,56.3573,56.3999,12102.0
2016-06-20 14:20:00,79.41,79.47,79.37,79.45,21208.0,56.3857,56.4283,56.3573,56.4141,21208.0
2016-06-20 14:25:00,79.44,79.45,79.27,79.38,25270.0,56.407,56.4141,56.2863,56.3644,25270.0
2016-06-20 14:30:00,79.37,79.37,79.3,79.31,13439.0,56.3573,56.3573,56.3076,56.3147,13439.0
2016-06-20 14:35:00,79.31,79.37,79.25,79.26,20354.0,56.3147,56.3573,56.2721,56.2792,20354.0
2016-06-20 14:40:00,79.26,79.34,79.25,79.28,22920.0,56.2792,56.336,56.2721,56.2934,22920.0
2016-06-20 14:45:00,79.27,79.38,79.22,79.37,21213.0,56.2863,56.3644,56.2508,56.3573,21213.0
2016-06-20 14:50:00,79.36,79.37,79.29,79.31,23175.0,56.3502,56.3573,56.3005,56.3147,23175.0
2016-06-20 14:55:00,79.3,79.36,79.27,79.35,15639.0,56.3076,56.3502,56.2863,56.3431,15639.0
2016-06-20 15:00:00,79.35,79.4,79.34,79.4,22362.0,56.3431,56.3786,56.336,56.3786,22362.0
2016-06-20 15:05:00,79.4,79.4,79.29,79.3,15600.0,56.3786,56.3786,56.3005,56.3076,15600.0
2016-06-20 15:10:00,79.3,79.32,79.26,79.32,20506.0,56.3076,56.3218,56.2792,56.3218,20506.0
2016-06-20 15:15:00,79.31,79.32,79.23,79.28,26099.0,56.3147,56.3218,56.2579,56.2934,26099.0
2016-06-20 15:20:00,79.27,79.28,79.2,79.22,18554.0,56.2863,56.2934,56.2366,56.2508,18554.0
2016-06-20 15:25:00,79.22,79.22,79.13,79.13,21952.0,56.2508,56.2508,56.1869,56.1869,21952.0
2016-06-20 15:30:00,79.14,79.18,79.11,79.12,27655.0,56.194,56.2224,56.1727,56.1798,27655.0
2016-06-20 15:35:00,79.12,79.17,79.07,79.15,82568.0,56.1798,56.2153,56.1443,56.2011,82568.0
2016-06-20 15:40:00,79.15,79.25,79.08,79.14,61211.0,56.2011,56.2721,56.1514,56.194,61211.0
2016-06-20 15:45:00,79.13,79.14,78.99,79.0,122942.0,56.1869,56.194,56.0875,56.0946,122942.0
2016-06-20 15:50:00,78.99,79.05,78.96,79.02,67311.0,56.0875,56.1301,56.0662,56.1088,67311.0
2016-06-20 15:55:00,79.02,79.15,79.01,79.07,97581.0,56.1088,56.2011,56.1017,56.1443,97581.0
2016-06-21 09:30:00,79.3,79.41,78.94,79.01,52947.0,56.3076,56.3857,56.052,56.1017,52947.0
2016-06-21 09:35:00,78.98,79.05,78.75,78.82,41721.0,56.0804,56.1301,55.9171,55.9668,41721.0
2016-06-21 09:40:00,78.81,78.86,78.71,78.71,20430.0,55.9597,55.9952,55.8887,55.8887,20430.0
2016-06-21 09:45:00,78.72,78.75,78.53,78.65,34631.0,55.8958,55.9171,55.7609,55.8461,34631.0
2016-06-21 09:50:00,78.64,78.65,78.45,78.46,30458.0,55.839,55.8461,55.7041,55.7112,30458.0
2016-06-21 09:55:00,78.46,78.5,78.37,78.48,34942.0,55.7112,55.7396,55.6473,55.7254,34942.0
2016-06-21 10:00:00,78.46,78.5,78.24,78.25,37351.0,55.7112,55.7396,55.5549,55.562,37351.0
2016-06-21 10:05:00,78.26,78.5,78.23,78.44,37046.0,55.5691,55.7396,55.5478,55.697,37046.0
2016-06-21 10:10:00,78.45,78.79,78.45,78.79,16164.0,55.7041,55.9455,55.7041,55.9455,16164.0
2016-06-21 10:15:00,78.79,78.79,78.52,78.6,13115.0,55.9455,55.9455,55.7538,55.8106,13115.0
2016-06-21 10:20:00,78.59,78.59,78.46,78.55,23338.0,55.8035,55.8035,55.7112,55.7751,23338.0
2016-06-21 10:25:00,78.52,78.66,78.52,78.62,19984.0,55.7538,55.8532,55.7538,55.8248,19984.0
2016-06-21 10:30:00,78.6,78.82,78.58,78.76,19008.0,55.8106,55.9668,55.7964,55.9242,19008.0
2016-06-21 10:35:00,78.78,78.78,78.66,78.66,16577.0,55.9384,55.9384,55.8532,55.8532,16577.0
2016-06-21 10:40:00,78.68,78.79,78.68,78.78,23080.0,55.8674,55.9455,55.8674,55.9384,23080.0
2016-06-21 10:45:00,78.77,78.88,78.75,78.87,24255.0,55.9313,56.0094,55.9171,56.0023,24255.0
2016-06-21 10:50:00,78.87,79.08,78.85,79.07,22733.0,56.0023,56.1514,55.9881,56.1443,22733.0
2016-06-21 10:55:00,79.07,79.15,79.04,79.07,17951.0,56.1443,56.2011,56.123,56.1443,17951.0
2016-06-21 11:00:00,79.08,79.29,79.07,79.25,21414.0,56.1514,56.3005,56.1443,56.2721,21414.0
2016-06-21 11:05:00,79.26,79.32,79.1,79.12,30555.0,56.2792,56.3218,56.1656,56.1798,30555.0
2016-06-21 11:10:00,79.12,79.27,79.07,79.26,22243.0,56.1798,56.2863,56.1443,56.2792,22243.0
2016-06-21 11:15:00,79.26,79.39,79.25,79.38,25412.0,56.2792,56.3715,56.2721,56.3644,25412.0
2016-06-21 11:20:00,79.4,79.47,79.35,79.41,22353.0,56.3786,56.4283,56.3431,56.3857,22353.0
2016-06-21 11:25:00,79.42,79.47,79.34,79.34,15512.0,56.3928,56.4283,56.336,56.336,15512.0
2016-06-21 11:30:00,79.34,79.35,79.02,79.08,20949.0,56.336,56.3431,56.1088,56.1514,20949.0
2016-06-21 11:35:00,79.09,79.18,79.03,79.18,27383.0,56.1585,56.2224,56.1159,56.2224,27383.0
2016-06-21 11:40:00,79.15,79.18,79.05,79.15,22638.0,56.2011,56.2224,56.1301,56.2011,22638.0
2016-06-21 11:45:00,79.14,79.17,79.08,79.11,27938.0,56.194,56.2153,56.1514,56.1727,27938.0
2016-06-21 11:50:00,79.11,79.12,78.98,78.98,34693.0,56.1727,56.1798,56.0804,56.0804,34693.0
2016-06-21 11:55:00,79.0,79.15,78.99,79.15,12929.0,56.0946,56.2011,56.0875,56.2011,12929.0
2016-06-21 12:00:00,79.14,79.25,79.14,79.25,13773.0,56.194,56.2721,56.194,56.2721,13773.0
2016-06-21 12:05:00,79.25,79.25,79.13,79.14,12615.0,56.2721,56.2721,56.1869,56.194,12615.0
2016-06-21 12:10:00,79.14,79.14,79.04,79.09,11886.0,56.194,56.194,56.123,56.1585,11886.0
2016-06-21 12:15:00,79.09,79.23,79.09,79.23,11235.0,56.1585,56.2579,56.1585,56.2579,11235.0
2016-06-21 12:20:00,79.22,79.36,79.22,79.35,10387.0,56.2508,56.3502,56.2508,56.3431,10387.0
2016-06-21 12:25:00,79.34,79.34,79.21,79.26,10983.0,56.336,56.336,56.2437,56.2792,10983.0
2016-06-21 12:30:00,79.26,79.32,79.25,79.28,21256.0,56.2792,56.3218,56.2721,56.2934,21256.0
2016-06-21 12:35:00,79.28,79.32,79.25,79.27,11544.0,56.2934,56.3218,56.2721,56.2863,11544.0
2016-06-21 12:40:00,79.28,79.28,79.23,79.23,8813.0,56.2934,56.2934,56.2579,56.2579,8813.0
2016-06-21 12:45:00,79.23,79.26,79.19,79.19,12794.0,56.2579,56.2792,56.2295,56.2295,12794.0
2016-06-21 12:50:00,79.18,79.2,79.11,79.11,9370.0,56.2224,56.2366,56.1727,56.1727,9370.0
2016-06-21 12:55:00,79.1,79.13,79.05,79.08,10427.0,56.1656,56.1869,56.1301,56.1514,10427.0
2016-06-21 13:00:00,79.08,79.2,79.08,79.18,16577.0,56.1514,56.2366,56.1514,56.2224,16577.0
2016-06-21 13:05:00,79.19,79.23,79.17,79.19,9494.0,56.2295,56.2579,56.2153,56.2295,9494.0
2016-06-21 13:10:00,79.2,79.22,79.14,79.14,13855.0,56.2366,56.2508,56.194,56.194,13855.0
2016-06-21 13:15:00,79.15,79.17,79.07,79.16,9868.0,56.2011,56.2153,56.1443,56.2082,9868.0
2016-06-21 13:20:00,79.16,79.16,79.06,79.06,6836.0,56.2082,56.2082,56.1372,56.1372,6836.0
2016-06-21 13:25:00,79.06,79.14,79.05,79.12,10052.0,56.1372,56.194,56.1301,56.1798,10052.0
2016-06-21 13:30:00,79.12,79.17,79.09,79.09,8915.0,56.1798,56.2153,56.1585,56.1585,8915.0
2016-06-21 13:35:00,79.09,79.09,78.98,79.04,23878.0,56.1585,56.1585,56.0804,56.123,23878.0
2016-06-21 13:40:00,79.03,79.05,79.0,79.03,10390.0,56.1159,56.1301,56.0946,56.1159,10390.0
2016-06-21 13:45:00,79.04,79.15,79.01,79.14,13144.0,56.123,56.2011,56.1017,56.194,13144.0
2016-06-21 13:50:00,79.15,79.15,79.04,79.09,7923.0,56.2011,56.2011,56.123,56.1585,7923.0
2016-06-21 13:55:00,79.08,79.15,79.08,79.14,10201.0,56.1514,56.2011,56.1514,56.194,10201.0
2016-06-21 14:00:00,79.14,79.2,79.13,79.15,11992.0,56.194,56.2366,56.1869,56.2011,11992.0
2016-06-21 14:05:00,79.16,79.26,79.16,79.26,16735.0,56.2082,56.2792,56.2082,56.2792,16735.0
2016-06-21 14:10:00,79.28,79.29,79.26,79.28,6404.0,56.2934,56.3005,56.2792,56.2934,6404.0
2016-06-21 14:15:00,79.28,79.32,79.28,79.31,11896.0,56.2934,56.3218,56.2934,56.3147,11896.0
2016-06-21 14:20:00,79.31,79.36,79.3,79.36,8836.0,56.3147,56.3502,56.3076,56.3502,8836.0
2016-06-21 14:25:00,79.37,79.44,79.35,79.43,18085.0,56.3573,56.407,56.3431,56.3999,18085.0
2016-06-21 14:30:00,79.42,79.44,79.39,79.43,14403.0,56.3928,56.407,56.3715,56.3999,14403.0
2016-06-21 14:35:00,79.43,79.58,79.43,79.52,16266.0,56.3999,56.5064,56.3999,56.4638,16266.0
2016-06-21 14:40:00,79.52,79.54,79.46,79.5,15395.0,56.4638,56.478,56.4212,56.4496,15395.0
2016-06-21 14:45:00,79.5,79.57,79.5,79.52,13135.0,56.4496,56.4993,56.4496,56.4638,13135.0
2016-06-21 14:50:00,79.5,79.52,79.48,79.5,10708.0,56.4496,56.4638,56.4354,56.4496,10708.0
2016-06-21 14:55:00,79.51,79.53,79.45,79.46,18216.0,56.4567,56.4709,56.4141,56.4212,18216.0
2016-06-21 15:00:00,79.45,79.5,79.38,79.39,20299.0,56.4141,56.4496,56.3644,56.3715,20299.0
2016-06-21 15:05:00,79.4,79.4,79.34,79.4,18162.0,56.3786,56.3786,56.336,56.3786,18162.0
2016-06-21 15:10:00,79.39,79.42,79.37,79.41,16667.0,56.3715,56.3928,56.3573,56.3857,16667.0
2016-06-21 15:15:00,79.4,79.5,79.37,79.46,17210.0,56.3786,56.4496,56.3573,56.4212,17210.0
2016-06-21 15:20:00,79.47,79.47,79.38,79.45,23618.0,56.4283,56.4283,56.3644,56.4141,23618.0
2016-06-21 15:25:00,79.45,79.49,79.44,79.47,25245.0,56.4141,56.4425,56.407,56.4283,25245.0
2016-06-21 15:30:00,79.46,79.47,79.39,79.41,34309.0,56.4212,56.4283,56.3715,56.3857,34309.0
2016-06-21 15:35:00,79.4,79.5,79.4,79.49,26122.0,56.3786,56.4496,56.3786,56.4425,26122.0
2016-06-21 15:40:00,79.48,79.5,79.38,79.47,54884.0,56.4354,56.4496,56.3644,56.4283,54884.0
2016-06-21 15:45:00,79.47,79.55,79.45,79.51,50253.0,56.4283,56.4851,56.4141,56.4567,50253.0
2016-06-21 15:50:00,79.51,79.52,79.43,79.46,44496.0,56.4567,56.4638,56.3999,56.4212,44496.0
2016-06-21 15:55:00,79.45,79.48,79.36,79.38,114179.0,56.4141,56.4354,56.3502,56.3644,114179.0
2016-06-22 09:30:00,79.37,79.6,79.35,79.38,41964.0,56.3573,56.5206,56.3431,56.3644,41964.0
2016-06-22 09:35:00,79.4,79.48,79.15,79.25,21781.0,56.3786,56.4354,56.2011,56.2721,21781.0
2016-06-22 09:40:00,79.28,79.59,79.21,79.55,15265.0,56.2934,56.5135,56.2437,56.4851,15265.0
2016-06-22 09:45:00,79.49,79.53,79.31,79.5,24455.0,56.4425,56.4709,56.3147,56.4496,24455.0
2016-06-22 09:50:00,79.49,79.5,79.35,79.4,34622.0,56.4425,56.4496,56.3431,56.3786,34622.0
2016-06-22 09:55:00,79.37,79.42,79.25,79.29,39912.0,56.3573,56.3928,56.2721,56.3005,39912.0
2016-06-22 10:00:00,79.27,79.44,79.24,79.3,12803.0,56.2863,56.407,56.265,56.3076,12803.0
2016-06-22 10:05:00,79.25,79.39,79.25,79.35,15331.0,56.2721,56.3715,56.2721,56.3431,15331.0
2016-06-22 10:10:00,79.34,79.56,79.34,79.54,20554.0,56.336,56.4922,56.336,56.478,20554.0
2016-06-22 10:15:00,79.55,79.69,79.51,79.61,14873.0,56.4851,56.5845,56.4567,56.5277,14873.0
2016-06-22 10:20:00,79.61,79.71,79.58,79.61,12773.0,56.5277,56.5987,56.5064,56.5277,12773.0
2016-06-22 10:25:00,79.62,79.81,79.6,79.81,28738.0,56.5348,56.6697,56.5206,56.6697,28738.0
2016-06-22 10:30:00,79.76,79.77,79.43,79.62,63058.0,56.6342,56.6413,56.3999,56.5348,63058.0
2016-06-22 10:35:00,79.6,79.73,79.55,79.58,33092.0,56.5206,56.6129,56.4851,56.5064,33092.0
2016-06-22 10:40:00,79.6,79.77,79.57,79.77,24711.0,56.5206,56.6413,56.4993,56.6413,24711.0
2016-06-22 10:45:00,79.8,79.89,79.67,79.89,44079.0,56.6626,56.7265,56.5703,56.7265,44079.0
2016-06-22 10:50:00,79.9,80.07,79.86,80.05,21434.0,56.7336,56.8543,56.7052,56.8401,21434.0
2016-06-22 10:55:00,80.05,80.08,79.97,79.98,15440.0,56.8401,56.8614,56.7833,56.7904,15440.0
2016-06-22 11:00:00,79.99,80.09,79.94,80.08,22613.0,56.7975,56.8686,56.762,56.8614,22613.0
2016-06-22 11:05:00,80.09,80.19,79.98,80.06,29462.0,56.8686,56.9396,56.7904,56.8472,29462.0
2016-06-22 11:10:00,80.04,80.27,80.02,80.14,20322.0,56.833,56.9964,56.8188,56.9041,20322.0
2016-06-22 11:15:00,80.13,80.23,80.06,80.18,25778.0,56.897,56.968,56.8472,56.9325,25778.0
2016-06-22 11:20:00,80.22,80.27,80.17,80.2,10730.0,56.9609,56.9964,56.9254,56.9467,10730.0
2016-06-22 11:25:00,80.2,80.3,80.14,80.25,15751.0,56.9467,57.0177,56.9041,56.9822,15751.0
2016-06-22 11:30:00,80.24,80.25,79.9,80.01,22159.0,56.9751,56.9822,56.7336,56.8117,22159.0
2016-06-22 11:35:00,79.99,80.19,79.97,80.14,12412.0,56.7975,56.9396,56.7833,56.9041,12412.0
2016-06-22 11:40:00,80.12,80.21,80.1,80.12,11698.0,56.8899,56.9538,56.8757,56.8899,11698.0
2016-06-22 11:45:00,80.11,80.11,80.02,80.06,10994.0,56.8828,56.8828,56.8188,56.8472,10994.0
2016-06-22 11:50:00,80.03,80.12,80.01,80.09,11161.0,56.8259,56.8899,56.8117,56.8686,11161.0
2016-06-22 11:55:00,80.09,80.26,80.09,80.2,22245.0,56.8686,56.9893,56.8686,56.9467,22245.0
2016-06-22 12:00:00,80.2,80.2,80.08,80.11,29468.0,56.9467,56.9467,56.8614,56.8828,29468.0
2016-06-22 12:05:00,80.09,80.12,80.05,80.06,7889.0,56.8686,56.8899,56.8401,56.8472,7889.0
2016-06-22 12:10:00,80.07,80.16,80.0,80.04,11604.0,56.8543,56.9183,56.8046,56.833,11604.0
2016-06-22 12:15:00,80.05,80.09,79.93,79.99,13659.0,56.8401,56.8686,56.7549,56.7975,13659.0
2016-06-22 12:20:00,79.98,79.98,79.79,79.81,17548.0,56.7904,56.7904,56.6555,56.6697,17548.0
2016-06-22 12:25:00,79.8,79.89,79.77,79.86,9932.0,56.6626,56.7265,56.6413,56.7052,9932.0
2016-06-22 12:30:00,79.84,79.94,79.82,79.94,15766.0,56.691,56.762,56.6768,56.762,15766.0
2016-06-22 12:35:00,79.94,79.94,79.82,79.83,9470.0,56.762,56.762,56.6768,56.6839,9470.0
2016-06-22 12:40:00,79.83,79.85,79.76,79.79,10315.0,56.6839,56.6981,56.6342,56.6555,10315.0
2016-06-22 12:45:00,79.76,79.82,79.74,79.79,9843.0,56.6342,56.6768,56.62,56.6555,9843.0
2016-06-22 12:50:00,79.81,79.84,79.77,79.79,8301.0,56.6697,56.691,56.6413,56.6555,8301.0
2016-06-22 12:55:00,79.79,79.87,79.78,79.86,8920.0,56.6555,56.7123,56.6484,56.7052,8920.0
2016-06-22 13:00:00,79.84,79.87,79.77,79.82,17368.0,56.691,56.7123,56.6413,56.6768,17368.0
2016-06-22 13:05:00,79.81,79.85,79.65,79.67,7176.0,56.6697,56.6981,56.5561,56.5703,7176.0
2016-06-22 13:10:00,79.66,79.76,79.62,79.76,8708.0,56.5632,56.6342,56.5348,56.6342,8708.0
2016-06-22 13:15:00,79.75,79.75,79.69,79.73,9999.0,56.6271,56.6271,56.5845,56.6129,9999.0
2016-06-22 13:20:00,79.72,79.76,79.71,79.71,14141.0,56.6058,56.6342,56.5987,56.5987,14141.0
2016-06-22 13:25:00,79.71,79.76,79.66,79.74,14590.0,56.5987,56.6342,56.5632,56.62,14590.0
2016-06-22 13:30:00,79.73,79.74,79.64,79.66,16989.0,56.6129,56.62,56.549,56.5632,16989.0
2016-06-22 13:35:00,79.66,79.7,79.61,79.67,10207.0,56.5632,56.5916,56.5277,56.5703,10207.0
2016-06-22 13:40:00,79.66,79.71,79.58,79.65,13597.0,56.5632,56.5987,56.5064,56.5561,13597.0
2016-06-22 13:45:00,79.64,79.67,79.62,79.67,9651.0,56.549,56.5703,56.5348,56.5703,9651.0
2016-06-22 13:50:00,79.67,79.71,79.66,79.7,14735.0,56.5703,56.5987,56.5632,56.5916,14735.0
2016-06-22 13:55:00,79.7,79.71,79.66,79.67,5579.0,56.5916,56.5987,56.5632,56.5703,5579.0
2016-06-22 14:00:00,79.66,79.71,79.64,79.69,14053.0,56.5632,56.5987,56.549,56.5845,14053.0
2016-06-22 14:05:00,79.69,79.74,79.68,79.73,13817.0,56.5845,56.62,56.5774,56.6129,13817.0
2016-06-22 14:10:00,79.72,79.75,79.69,79.71,13900.0,56.6058,56.6271,56.5845,56.5987,13900.0
2016-06-22 14:15:00,79.72,79.76,79.65,79.67,17433.0,56.6058,56.6342,56.5561,56.5703,17433.0
2016-06-22 14:20:00,79.65,79.75,79.62,79.75,14266.0,56.5561,56.6271,56.5348,56.6271,14266.0
2016-06-22 14:25:00,79.74,79.85,79.74,79.81,9933.0,56.62,56.6981,56.62,56.6697,9933.0
2016-06-22 14:30:00,79.79,79.87,79.79,79.8,7984.0,56.6555,56.7123,56.6555,56.6626,7984.0
2016-06-22 14:35:00,79.79,79.82,79.77,79.77,11212.0,56.6555,56.6768,56.6413,56.6413,11212.0
2016-06-22 14:40:00,79.76,79.79,79.69,79.73,10328.0,56.6342,56.6555,56.5845,56.6129,10328.0
2016-06-22 14:45:00,79.73,79.73,79.68,79.72,10609.0,56.6129,56.6129,56.5774,56.6058,10609.0
2016-06-22 14:50:00,79.71,79.77,79.71,79.76,11191.0,56.5987,56.6413,56.5987,56.6342,11191.0
2016-06-22 14:55:00,79.75,79.77,79.7,79.72,7806.0,56.6271,56.6413,56.5916,56.6058,7806.0
2016-06-22 15:00:00,79.72,79.85,79.72,79.78,15197.0,56.6058,56.6981,56.6058,56.6484,15197.0
2016-06-22 15:05:00,79.78,79.8,79.64,79.65,10953.0,56.6484,56.6626,56.549,56.5561,10953.0
2016-06-22 15:10:00,79.63,79.66,79.59,79.61,10016.0,56.5419,56.5632,56.5135,56.5277,10016.0
2016-06-22 15:15:00,79.6,79.64,79.54,79.55,9939.0,56.5206,56.549,56.478,56.4851,9939.0
2016-06-22 15:20:00,79.54,79.56,79.48,79.49,18950.0,56.478,56.4922,56.4354,56.4425,18950.0
2016-06-22 15:25:00,79.48,79.53,79.45,79.5,31881.0,56.4354,56.4709,56.4141,56.4496,31881.0
2016-06-22 15:30:00,79.5,79.56,79.49,79.53,17953.0,56.4496,56.4922,56.4425,56.4709,17953.0
2016-06-22 15:35:00,79.53,79.55,79.46,79.53,21150.0,56.4709,56.4851,56.4212,56.4709,21150.0
2016-06-22 15:40:00,79.53,79.55,79.47,79.5,21030.0,56.4709,56.4851,56.4283,56.4496,21030.0
2016-06-22 15:45:00,79.5,79.58,79.48,79.55,25658.0,56.4496,56.5064,56.4354,56.4851,25658.0
2016-06-22 15:50:00,79.55,79.58,79.48,79.56,38005.0,56.4851,56.5064,56.4354,56.4922,38005.0
2016-06-22 15:55:00,79.57,79.6,79.47,79.53,61220.0,56.4993,56.5206,56.4283,56.4709,61220.0
2016-06-23 09:30:00,79.69,80.23,79.69,79.76,71729.0,56.5845,56.968,56.5845,56.6342,71729.0
2016-06-23 09:35:00,79.75,80.07,79.6,80.05,25483.0,56.6271,56.8543,56.5206,56.8401,25483.0
2016-06-23 09:40:00,80.09,80.17,79.92,80.05,31774.0,56.8686,56.9254,56.7478,56.8401,31774.0
2016-06-23 09:45:00,80.06,80.14,79.75,79.99,24791.0,56.8472,56.9041,56.6271,56.7975,24791.0
2016-06-23 09:50:00,80.01,80.09,79.93,80.04,19837.0,56.8117,56.8686,56.7549,56.833,19837.0
2016-06-23 09:55:00,79.99,80.14,79.97,80.1,9410.0,56.7975,56.9041,56.7833,56.8757,9410.0
2016-06-23 10:00:00,80.13,80.28,80.08,80.23,53770.0,56.897,57.0035,56.8614,56.968,53770.0
2016-06-23 10:05:00,80.22,80.33,80.16,80.3,22006.0,56.9609,57.039,56.9183,57.0177,22006.0
2016-06-23 10:10:00,80.3,80.34,80.21,80.28,22079.0,57.0177,57.0461,56.9538,57.0035,22079.0
2016-06-23 10:15:00,80.28,80.34,80.19,80.23,27654.0,57.0035,57.0461,56.9396,56.968,27654.0
2016-06-23 10:20:00,80.23,80.35,80.2,80.32,23520.0,56.968,57.0532,56.9467,57.0319,23520.0
2016-06-23 10:25:00,80.34,80.38,80.24,80.3,14564.0,57.0461,57.0745,56.9751,57.0177,14564.0
2016-06-23 10:30:00,80.29,80.29,80.11,80.2,21274.0,57.0106,57.0106,56.8828,56.9467,21274.0
2016-06-23 10:35:00,80.19,80.23,80.12,80.2,24152.0,56.9396,56.968,56.8899,56.9467,24152.0
2016-06-23 10:40:00,80.2,80.33,80.18,80.31,22925.0,56.9467,57.039,56.9325,57.0248,22925.0
2016-06-23 10:45:00,80.32,80.32,80.24,80.26,10156.0,57.0319,57.0319,56.9751,56.9893,10156.0
2016-06-23 10:50:00,80.27,80.32,80.24,80.26,15250.0,56.9964,57.0319,56.9751,56.9893,15250.0
2016-06-23 10:55:00,80.26,80.28,80.17,80.18,16157.0,56.9893,57.0035,56.9254,56.9325,16157.0
2016-06-23 11:00:00,80.18,80.21,80.08,80.17,12592.0,56.9325,56.9538,56.8614,56.9254,12592.0
2016-06-23 11:05:00,80.16,80.22,80.07,80.09,14554.0,56.9183,56.9609,56.8543,56.8686,14554.0
2016-06-23 11:10:00,80.09,80.09,80.02,80.09,22282.0,56.8686,56.8686,56.8188,56.8686,22282.0
2016-06-23 11:15:00,80.09,80.17,80.09,80.14,13306.0,56.8686,56.9254,56.8686,56.9041,13306.0
2016-06-23 11:20:00,80.14,80.16,80.09,80.14,17829.0,56.9041,56.9183,56.8686,56.9041,17829.0
2016-06-23 11:25:00,80.14,80.26,80.09,80.22,17451.0,56.9041,56.9893,56.8686,56.9609,17451.0
2016-06-23 11:30:00,80.22,80.26,80.19,80.2,16505.0,56.9609,56.9893,56.9396,56.9467,16505.0
2016-06-23 11:35:00,80.2,80.3,80.19,80.29,18135.0,56.9467,57.0177,56.9396,57.0106,18135.0
2016-06-23 11:40:00,80.28,80.28,80.17,80.17,8800.0,57.0035,57.0035,56.9254,56.9254,8800.0
2016-06-23 11:45:00,80.17,80.2,80.02,80.05,66368.0,56.9254,56.9467,56.8188,56.8401,66368.0
2016-06-23 11:50:00,80.06,80.19,80.06,80.14,12083.0,56.8472,56.9396,56.8472,56.9041,12083.0
2016-06-23 11:55:00,80.14,80.16,80.06,80.08,13939.0,56.9041,56.9183,56.8472,56.8614,13939.0
2016-06-23 12:00:00,80.09,80.19,80.06,80.07,21492.0,56.8686,56.9396,56.8472,56.8543,21492.0
2016-06-23 12:05:00,80.09,80.13,80.05,80.08,28341.0,56.8686,56.897,56.8401,56.8614,28341.0
2016-06-23 12:10:00,80.07,80.11,80.05,80.07,11313.0,56.8543,56.8828,56.8401,56.8543,11313.0
2016-06-23 12:15:00,80.06,80.08,79.98,79.99,9792.0,56.8472,56.8614,56.7904,56.7975,9792.0
2016-06-23 12:20:00,79.98,80.0,79.92,79.94,11064.0,56.7904,56.8046,56.7478,56.762,11064.0
2016-06-23 12:25:00,79.94,80.02,79.94,80.0,8991.0,56.762,56.8188,56.762,56.8046,8991.0
2016-06-23 12:30:00,80.0,80.01,79.95,79.98,8392.0,56.8046,56.8117,56.7691,56.7904,8392.0
2016-06-23 12:35:00,79.97,80.05,79.97,80.05,10558.0,56.7833,56.8401,56.7833,56.8401,10558.0
2016-06-23 12:40:00,80.05,80.07,79.97,79.98,10270.0,56.8401,56.8543,56.7833,56.7904,10270.0
2016-06-23 12:45:00,79.98,79.98,79.87,79.89,11311.0,56.7904,56.7904,56.7123,56.7265,11311.0
2016-06-23 12:50:00,79.9,79.94,79.9,79.94,9529.0,56.7336,56.762,56.7336,56.762,9529.0
2016-06-23 12:55:00,79.95,80.02,79.95,80.01,9294.0,56.7691,56.8188,56.7691,56.8117,9294.0
2016-06-23 13:00:00,80.02,80.06,79.99,80.03,11970.0,56.8188,56.8472,56.7975,56.8259,11970.0
2016-06-23 13:05:00,80.03,80.06,79.98,80.06,9041.0,56.8259,56.8472,56.7904,56.8472,9041.0
2016-06-23 13:10:00,80.05,80.06,80.01,80.04,8700.0,56.8401,56.8472,56.8117,56.833,8700.0
2016-06-23 13:15:00,80.05,80.11,80.02,80.1,13149.0,56.8401,56.8828,56.8188,56.8757,13149.0
2016-06-23 13:20:00,80.09,80.16,80.09,80.14,7814.0,56.8686,56.9183,56.8686,56.9041,7814.0
2016-06-23 13:25:00,80.14,80.25,80.13,80.21,11720.0,56.9041,56.9822,56.897,56.9538,11720.0
2016-06-23 13:30:00,80.24,80.34,80.23,80.33,17188.0,56.9751,57.0461,56.968,57.039,17188.0
2016-06-23 13:35:00,80.32,80.32,80.25,80.26,10163.0,57.0319,57.0319,56.9822,56.9893,10163.0
2016-06-23 13:40:00,80.27,80.29,80.22,80.26,15349.0,56.9964,57.0106,56.9609,56.9893,15349.0
2016-06-23 13:45:00,80.25,80.26,80.21,80.21,10177.0,56.9822,56.9893,56.9538,56.9538,10177.0
2016-06-23 13:50:00,80.2,80.2,80.16,80.18,11644.0,56.9467,56.9467,56.9183,56.9325,11644.0
2016-06-23 13:55:00,80.17,80.28,80.16,80.28,12589.0,56.9254,57.0035,56.9183,57.0035,12589.0
2016-06-23 14:00:00,80.28,80.3,80.21,80.3,12758.0,57.0035,57.0177,56.9538,57.0177,12758.0
2016-06-23 14:05:00,80.31,80.33,80.29,80.33,15623.0,57.0248,57.039,57.0106,57.039,15623.0
2016-06-23 14:10:00,80.32,80.37,80.29,80.3,16306.0,57.0319,57.0674,57.0106,57.0177,16306.0
2016-06-23 14:15:00,80.31,80.37,80.29,80.35,18646.0,57.0248,57.0674,57.0106,57.0532,18646.0
2016-06-23 14:20:00,80.35,80.43,80.34,80.38,26307.0,57.0532,57.11,57.0461,57.0745,26307.0
2016-06-23 14:25:00,80.38,80.49,80.38,80.46,20193.0,57.0745,57.1526,57.0745,57.1313,20193.0
2016-06-23 14:30:00,80.45,80.49,80.45,80.48,15119.0,57.1242,57.1526,57.1242,57.1455,15119.0
2016-06-23 14:35:00,80.48,80.49,80.42,80.45,21942.0,57.1455,57.1526,57.1029,57.1242,21942.0
2016-06-23 14:40:00,80.46,80.5,80.43,80.47,16419.0,57.1313,57.1597,57.11,57.1384,16419.0
2016-06-23 14:45:00,80.48,80.54,80.47,80.48,28826.0,57.1455,57.1881,57.1384,57.1455,28826.0
2016-06-23 14:50:00,80.48,80.5,80.46,80.48,13699.0,57.1455,57.1597,57.1313,57.1455,13699.0
2016-06-23 14:55:00,80.47,80.5,80.46,80.48,17398.0,57.1384,57.1597,57.1313,57.1455,17398.0
2016-06-23 15:00:00,80.47,80.49,80.34,80.35,31340.0,57.1384,57.1526,57.0461,57.0532,31340.0
2016-06-23 15:05:00,80.36,80.4,80.28,80.33,26816.0,57.0603,57.0887,57.0035,57.039,26816.0
2016-06-23 15:10:00,80.33,80.41,80.33,80.4,11594.0,57.039,57.0958,57.039,57.0887,11594.0
2016-06-23 15:15:00,80.39,80.43,80.38,80.42,19582.0,57.0816,57.11,57.0745,57.1029,19582.0
2016-06-23 15:20:00,80.42,80.42,80.28,80.29,25819.0,57.1029,57.1029,57.0035,57.0106,25819.0
2016-06-23 15:25:00,80.29,80.31,80.26,80.31,19963.0,57.0106,57.0248,56.9893,57.0248,19963.0
2016-06-23 15:30:00,80.31,80.5,80.3,80.49,25266.0,57.0248,57.1597,57.0177,57.1526,25266.0
2016-06-23 15:35:00,80.49,80.54,80.47,80.53,65621.0,57.1526,57.1881,57.1384,57.181,65621.0
2016-06-23 15:40:00,80.53,80.62,80.51,80.62,50940.0,57.181,57.2449,57.1668,57.2449,50940.0
2016-06-23 15:45:00,80.64,80.71,80.61,80.69,51068.0,57.2591,57.3088,57.2378,57.2946,51068.0
2016-06-23 15:50:00,80.7,80.76,80.68,80.74,60388.0,57.3017,57.3443,57.2875,57.3301,60388.0
2016-06-23 15:55:00,80.74,80.87,80.73,80.86,121537.0,57.3301,57.4224,57.323,57.4153,121537.0
2016-06-24 09:30:00,78.29,78.68,78.29,78.47,104549.0,55.5904,55.8674,55.5904,55.7183,104549.0
2016-06-24 09:35:00,78.5,79.2,78.47,79.09,48926.0,55.7396,56.2366,55.7183,56.1585,48926.0
2016-06-24 09:40:00,79.09,79.45,79.08,79.34,39123.0,56.1585,56.4141,56.1514,56.336,39123.0
2016-06-24 09:45:00,79.27,79.27,78.86,78.88,35868.0,56.2863,56.2863,55.9952,56.0094,35868.0
2016-06-24 09:50:00,78.85,79.0,78.74,78.93,49708.0,55.9881,56.0946,55.91,56.0449,49708.0
2016-06-24 09:55:00,78.92,79.23,78.92,79.12,38758.0,56.0378,56.2579,56.0378,56.1798,38758.0
2016-06-24 10:00:00,79.12,79.38,79.06,79.26,47940.0,56.1798,56.3644,56.1372,56.2792,47940.0
2016-06-24 10:05:00,79.26,79.49,79.14,79.48,43565.0,56.2792,56.4425,56.194,56.4354,43565.0
2016-06-24 10:10:00,79.51,79.74,79.48,79.57,38774.0,56.4567,56.62,56.4354,56.4993,38774.0
2016-06-24 10:15:00,79.57,79.57,79.24,79.31,35068.0,56.4993,56.4993,56.265,56.3147,35068.0
2016-06-24 10:20:00,79.31,79.43,79.14,79.21,37660.0,56.3147,56.3999,56.194,56.2437,37660.0
2016-06-24 10:25:00,79.21,79.27,79.0,79.06,43737.0,56.2437,56.2863,56.0946,56.1372,43737.0
2016-06-24 10:30:00,79.02,79.17,78.98,79.04,25177.0,56.1088,56.2153,56.0804,56.123,25177.0
2016-06-24 10:35:00,79.05,79.19,78.97,79.19,35895.0,56.1301,56.2295,56.0733,56.2295,35895.0
2016-06-24 10:40:00,79.22,79.22,79.02,79.21,18972.0,56.2508,56.2508,56.1088,56.2437,18972.0
2016-06-24 10:45:00,79.2,79.25,79.07,79.09,32354.0,56.2366,56.2721,56.1443,56.1585,32354.0
2016-06-24 10:50:00,79.09,79.15,79.02,79.08,20353.0,56.1585,56.2011,56.1088,56.1514,20353.0
2016-06-24 10:55:00,79.06,79.11,78.86,78.87,25454.0,56.1372,56.1727,55.9952,56.0023,25454.0
2016-06-24 11:00:00,78.89,78.93,78.73,78.73,30365.0,56.0165,56.0449,55.9029,55.9029,30365.0
2016-06-24 11:05:00,78.73,78.85,78.69,78.85,25767.0,55.9029,55.9881,55.8745,55.9881,25767.0
2016-06-24 11:10:00,78.87,78.89,78.76,78.85,13929.0,56.0023,56.0165,55.9242,55.9881,13929.0
2016-06-24 11:15:00,78.84,78.86,78.73,78.75,14966.0,55.981,55.9952,55.9029,55.9171,14966.0
2016-06-24 11:20:00,78.73,78.79,78.59,78.63,15977.0,55.9029,55.9455,55.8035,55.8319,15977.0
2016-06-24 11:25:00,78.62,78.77,78.59,78.76,20234.0,55.8248,55.9313,55.8035,55.9242,20234.0
2016-06-24 11:30:00,78.78,78.86,78.72,78.77,12512.0,55.9384,55.9952,55.8958,55.9313,12512.0
2016-06-24 11:35:00,78.77,78.87,78.77,78.87,17523.0,55.9313,56.0023,55.9313,56.0023,17523.0
2016-06-24 11:40:00,78.86,78.89,78.76,78.87,14391.0,55.9952,56.0165,55.9242,56.0023,14391.0
2016-06-24 11:45:00,78.88,78.98,78.79,78.86,19188.0,56.0094,56.0804,55.9455,55.9952,19188.0
2016-06-24 11:50:00,78.87,78.87,78.78,78.81,21248.0,56.0023,56.0023,55.9384,55.9597,21248.0
2016-06-24 11:55:00,78.81,78.9,78.81,78.86,13202.0,55.9597,56.0236,55.9597,55.9952,13202.0
2016-06-24 12:00:00,78.87,78.95,78.8,78.85,12215.0,56.0023,56.0591,55.9526,55.9881,12215.0
2016-06-24 12:05:00,78.85,78.91,78.82,78.83,14400.0,55.9881,56.0307,55.9668,55.9739,14400.0
2016-06-24 12:10:00,78.82,78.82,78.64,78.71,21103.0,55.9668,55.9668,55.839,55.8887,21103.0
2016-06-24 12:15:00,78.7,78.81,78.68,78.81,19724.0,55.8816,55.9597,55.8674,55.9597,19724.0
2016-06-24 12:20:00,78.82,78.97,78.81,78.84,13249.0,55.9668,56.0733,55.9597,55.981,13249.0
2016-06-24 12:25:00,78.84,78.87,78.79,78.8,14024.0,55.981,56.0023,55.9455,55.9526,14024.0
2016-06-24 12:30:00,78.79,78.82,78.74,78.74,26150.0,55.9455,55.9668,55.91,55.91,26150.0
2016-06-24 12:35:00,78.77,78.89,78.74,78.85,13806.0,55.9313,56.0165,55.91,55.9881,13806.0
2016-06-24 12:40:00,78.85,78.85,78.66,78.69,16629.0,55.9881,55.9881,55.8532,55.8745,16629.0
2016-06-24 12:45:00,78.7,78.7,78.61,78.69,30176.0,55.8816,55.8816,55.8177,55.8745,30176.0
2016-06-24 12:50:00,78.7,78.75,78.68,78.74,20637.0,55.8816,55.9171,55.8674,55.91,20637.0
2016-06-24 12:55:00,78.76,78.78,78.69,78.77,20399.0,55.9242,55.9384,55.8745,55.9313,20399.0
2016-06-24 13:00:00,78.78,78.9,78.76,78.86,20232.0,55.9384,56.0236,55.9242,55.9952,20232.0
2016-06-24 13:05:00,78.84,78.86,78.79,78.83,17467.0,55.981,55.9952,55.9455,55.9739,17467.0
2016-06-24 13:10:00,78.84,79.03,78.83,79.02,42251.0,55.981,56.1159,55.9739,56.1088,42251.0
2016-06-24 13:15:00,79.03,79.09,78.89,78.91,13647.0,56.1159,56.1585,56.0165,56.0307,13647.0
2016-06-24 13:20:00,78.88,78.91,78.85,78.91,10793.0,56.0094,56.0307,55.9881,56.0307,10793.0
2016-06-24 13:25:00,78.9,78.92,78.86,78.89,10599.0,56.0236,56.0378,55.9952,56.0165,10599.0
2016-06-24 13:30:00,78.91,79.05,78.9,79.03,21966.0,56.0307,56.1301,56.0236,56.1159,21966.0
2016-06-24 13:35:00,79.06,79.13,79.04,79.09,13087.0,56.1372,56.1869,56.123,56.1585,13087.0
2016-06-24 13:40:00,79.09,79.11,79.04,79.04,12524.0,56.1585,56.1727,56.123,56.123,12524.0
2016-06-24 13:45:00,79.06,79.06,78.93,78.97,11890.0,56.1372,56.1372,56.0449,56.0733,11890.0
2016-06-24 13:50:00,78.98,78.98,78.87,78.9,16869.0,56.0804,56.0804,56.0023,56.0236,16869.0
2016-06-24 13:55:00,78.91,78.92,78.82,78.9,13087.0,56.0307,56.0378,55.9668,56.0236,13087.0
2016-06-24 14:00:00,78.92,78.97,78.91,78.94,11051.0,56.0378,56.0733,56.0307,56.052,11051.0
2016-06-24 14:05:00,78.94,78.94,78.85,78.9,13006.0,56.052,56.052,55.9881,56.0236,13006.0
2016-06-24 14:10:00,78.9,78.96,78.89,78.96,29710.0,56.0236,56.0662,56.0165,56.0662,29710.0
2016-06-24 14:15:00,78.95,78.95,78.83,78.85,15025.0,56.0591,56.0591,55.9739,55.9881,15025.0
2016-06-24 14:20:00,78.84,78.84,78.72,78.76,20142.0,55.981,55.981,55.8958,55.9242,20142.0
2016-06-24 14:25:00,78.75,78.85,78.72,78.84,48448.0,55.9171,55.9881,55.8958,55.981,48448.0
2016-06-24 14:30:00,78.84,78.84,78.6,78.6,28654.0,55.981,55.981,55.8106,55.8106,28654.0
2016-06-24 14:35:00,78.61,78.7,78.55,78.67,27370.0,55.8177,55.8816,55.7751,55.8603,27370.0
2016-06-24 14:40:00,78.66,78.71,78.59,78.61,23716.0,55.8532,55.8887,55.8035,55.8177,23716.0
2016-06-24 14:45:00,78.61,78.75,78.59,78.75,40622.0,55.8177,55.9171,55.8035,55.9171,40622.0
2016-06-24 14:50:00,78.75,78.9,78.72,78.89,44895.0,55.9171,56.0236,55.8958,56.0165,44895.0
2016-06-24 14:55:00,78.88,78.96,78.79,78.8,18137.0,56.0094,56.0662,55.9455,55.9526,18137.0
2016-06-24 15:00:00,78.8,78.89,78.78,78.85,41194.0,55.9526,56.0165,55.9384,55.9881,41194.0
2016-06-24 15:05:00,78.86,78.9,78.78,78.89,25271.0,55.9952,56.0236,55.9384,56.0165,25271.0
2016-06-24 15:10:00,78.87,78.87,78.66,78.72,48568.0,56.0023,56.0023,55.8532,55.8958,48568.0
2016-06-24 15:15:00,78.71,78.71,78.45,78.52,55642.0,55.8887,55.8887,55.7041,55.7538,55642.0
2016-06-24 15:20:00,78.5,78.63,78.5,78.55,29285.0,55.7396,55.8319,55.7396,55.7751,29285.0
2016-06-24 15:25:00,78.57,78.66,78.49,78.51,35230.0,55.7893,55.8532,55.7325,55.7467,35230.0
2016-06-24 15:30:00,78.51,78.57,78.45,78.53,64646.0,55.7467,55.7893,55.7041,55.7609,64646.0
2016-06-24 15:35:00,78.55,78.73,78.48,78.52,55647.0,55.7751,55.9029,55.7254,55.7538,55647.0
2016-06-24 15:40:00,78.52,78.68,78.48,78.57,89123.0,55.7538,55.8674,55.7254,55.7893,89123.0
2016-06-24 15:45:00,78.6,78.8,78.49,78.71,153672.0,55.8106,55.9526,55.7325,55.8887,153672.0
2016-06-24 15:50:00,78.72,78.88,78.7,78.83,101090.0,55.8958,56.0094,55.8816,55.9739,101090.0
2016-06-24 15:55:00,78.84,78.87,78.56,78.61,227965.0,55.981,56.0023,55.7822,55.8177,227965.0
2016-06-27 09:30:00,78.19,78.47,78.0,78.47,95248.0,55.5194,55.7183,55.3845,55.7183,95248.0
2016-06-27 09:35:00,78.39,78.52,78.22,78.27,25733.0,55.6615,55.7538,55.5407,55.5762,25733.0
2016-06-27 09:40:00,78.27,78.38,78.0,78.06,25647.0,55.5762,55.6544,55.3845,55.4271,25647.0
2016-06-27 09:45:00,78.07,78.2,77.77,77.82,56343.0,55.4342,55.5265,55.2212,55.2567,56343.0
2016-06-27 09:50:00,77.8,78.0,77.73,77.79,23340.0,55.2425,55.3845,55.1928,55.2354,23340.0
2016-06-27 09:55:00,77.77,77.92,77.71,77.87,19707.0,55.2212,55.3277,55.1786,55.2922,19707.0
2016-06-27 10:00:00,77.88,78.12,77.73,77.84,46978.0,55.2993,55.4697,55.1928,55.2709,46978.0
2016-06-27 10:05:00,77.86,77.87,77.39,77.49,69289.0,55.2851,55.2922,54.9514,55.0224,69289.0
2016-06-27 10:10:00,77.49,77.49,77.06,77.09,71977.0,55.0224,55.0224,54.7171,54.7384,71977.0
2016-06-27 10:15:00,77.07,77.18,76.87,76.88,73251.0,54.7242,54.8023,54.5822,54.5893,73251.0
2016-06-27 10:20:00,76.9,76.95,76.56,76.56,83647.0,54.6035,54.639,54.362,54.362,83647.0
2016-06-27 10:25:00,76.56,76.74,76.48,76.74,74343.0,54.362,54.4899,54.3052,54.4899,74343.0
2016-06-27 10:30:00,76.73,76.76,76.57,76.68,39303.0,54.4828,54.5041,54.3691,54.4473,39303.0
2016-06-27 10:35:00,76.7,76.76,76.63,76.73,43330.0,54.4615,54.5041,54.4117,54.4828,43330.0
2016-06-27 10:40:00,76.75,77.02,76.75,76.96,47564.0,54.497,54.6887,54.497,54.6461,47564.0
2016-06-27 10:45:00,76.97,76.98,76.62,76.7,42197.0,54.6532,54.6603,54.4046,54.4615,42197.0
2016-06-27 10:50:00,76.67,76.68,76.5,76.63,26097.0,54.4402,54.4473,54.3194,54.4117,26097.0
2016-06-27 10:55:00,76.63,76.65,76.42,76.47,25154.0,54.4117,54.426,54.2626,54.2981,25154.0
2016-06-27 11:00:00,76.45,76.69,76.4,76.58,21883.0,54.2839,54.4544,54.2484,54.3762,21883.0
2016-06-27 11:05:00,76.59,76.71,76.56,76.71,38053.0,54.3833,54.4686,54.362,54.4686,38053.0
2016-06-27 11:10:00,76.73,76.8,76.62,76.72,22878.0,54.4828,54.5325,54.4046,54.4757,22878.0
2016-06-27 11:15:00,76.7,76.71,76.6,76.62,16843.0,54.4615,54.4686,54.3904,54.4046,16843.0
2016-06-27 11:20:00,76.61,76.68,76.56,76.63,19297.0,54.3975,54.4473,54.362,54.4117,19297.0
2016-06-27 11:25:00,76.62,76.77,76.58,76.75,28654.0,54.4046,54.5112,54.3762,54.497,28654.0
2016-06-27 11:30:00,76.77,77.0,76.73,76.92,25921.0,54.5112,54.6745,54.4828,54.6177,25921.0
2016-06-27 11:35:00,76.95,77.08,76.91,77.07,19494.0,54.639,54.7313,54.6106,54.7242,19494.0
2016-06-27 11:40:00,77.04,77.23,77.04,77.11,20165.0,54.7029,54.8378,54.7029,54.7526,20165.0
2016-06-27 11:45:00,77.13,77.28,77.07,77.22,17217.0,54.7668,54.8733,54.7242,54.8307,17217.0
2016-06-27 11:50:00,77.23,77.23,77.06,77.1,31615.0,54.8378,54.8378,54.7171,54.7455,31615.0
2016-06-27 11:55:00,77.12,77.16,77.03,77.06,16555.0,54.7597,54.7881,54.6958,54.7171,16555.0
2016-06-27 12:00:00,77.05,77.1,76.95,76.99,26103.0,54.71,54.7455,54.639,54.6674,26103.0
2016-06-27 12:05:00,77.0,77.01,76.89,76.91,17432.0,54.6745,54.6816,54.5964,54.6106,17432.0
2016-06-27 12:10:00,76.91,76.94,76.82,76.87,13947.0,54.6106,54.6319,54.5467,54.5822,13947.0
2016-06-27 12:15:00,76.87,77.01,76.86,76.93,15189.0,54.5822,54.6816,54.5751,54.6248,15189.0
2016-06-27 12:20:00,76.93,77.0,76.89,77.0,9455.0,54.6248,54.6745,54.5964,54.6745,9455.0
2016-06-27 12:25:00,76.99,77.11,76.97,77.1,12844.0,54.6674,54.7526,54.6532,54.7455,12844.0
2016-06-27 12:30:00,77.12,77.2,77.08,77.1,18349.0,54.7597,54.8165,54.7313,54.7455,18349.0
2016-06-27 12:35:00,77.11,77.18,77.05,77.06,14217.0,54.7526,54.8023,54.71,54.7171,14217.0
2016-06-27 12:40:00,77.05,77.07,76.94,76.96,22016.0,54.71,54.7242,54.6319,54.6461,22016.0
2016-06-27 12:45:00,76.96,76.98,76.9,76.95,11534.0,54.6461,54.6603,54.6035,54.639,11534.0
2016-06-27 12:50:00,76.97,77.08,76.96,77.06,9592.0,54.6532,54.7313,54.6461,54.7171,9592.0
2016-06-27 12:55:00,77.04,77.17,77.03,77.15,13298.0,54.7029,54.7952,54.6958,54.781,13298.0
2016-06-27 13:00:00,77.14,77.15,77.07,77.11,25840.0,54.7739,54.781,54.7242,54.7526,25840.0
2016-06-27 13:05:00,77.1,77.14,77.01,77.01,11536.0,54.7455,54.7739,54.6816,54.6816,11536.0
2016-06-27 13:10:00,77.0,77.09,76.96,76.96,13252.0,54.6745,54.7384,54.6461,54.6461,13252.0
2016-06-27 13:15:00,76.98,77.09,76.98,77.03,14294.0,54.6603,54.7384,54.6603,54.6958,14294.0
2016-06-27 13:20:00,77.03,77.08,76.96,77.07,18659.0,54.6958,54.7313,54.6461,54.7242,18659.0
2016-06-27 13:25:00,77.06,77.08,77.0,77.03,16279.0,54.7171,54.7313,54.6745,54.6958,16279.0
2016-06-27 13:30:00,77.03,77.06,76.95,76.96,10779.0,54.6958,54.7171,54.639,54.6461,10779.0
2016-06-27 13:35:00,76.98,77.01,76.9,76.95,14888.0,54.6603,54.6816,54.6035,54.639,14888.0
2016-06-27 13:40:00,76.94,76.95,76.7,76.7,18994.0,54.6319,54.639,54.4615,54.4615,18994.0
2016-06-27 13:45:00,76.69,76.98,76.66,76.72,20706.0,54.4544,54.6603,54.4331,54.4757,20706.0
2016-06-27 13:50:00,76.69,76.78,76.67,76.77,17716.0,54.4544,54.5183,54.4402,54.5112,17716.0
2016-06-27 13:55:00,76.76,76.76,76.61,76.68,16219.0,54.5041,54.5041,54.3975,54.4473,16219.0
2016-06-27 14:00:00,76.67,76.73,76.64,76.7,23518.0,54.4402,54.4828,54.4189,54.4615,23518.0
2016-06-27 14:05:00,76.68,76.69,76.56,76.57,17821.0,54.4473,54.4544,54.362,54.3691,17821.0
2016-06-27 14:10:00,76.56,76.58,76.47,76.49,38649.0,54.362,54.3762,54.2981,54.3123,38649.0
2016-06-27 14:15:00,76.51,76.54,76.41,76.45,20507.0,54.3265,54.3478,54.2555,54.2839,20507.0
2016-06-27 14:20:00,76.45,76.54,76.43,76.47,17899.0,54.2839,54.3478,54.2697,54.2981,17899.0
2016-06-27 14:25:00,76.44,76.73,76.44,76.72,17314.0,54.2768,54.4828,54.2768,54.4757,17314.0
2016-06-27 14:30:00,76.72,76.78,76.68,76.72,16817.0,54.4757,54.5183,54.4473,54.4757,16817.0
2016-06-27 14:35:00,76.75,76.97,76.74,76.93,37185.0,54.497,54.6532,54.4899,54.6248,37185.0
2016-06-27 14:40:00,76.94,76.98,76.86,76.94,21563.0,54.6319,54.6603,54.5751,54.6319,21563.0
2016-06-27 14:45:00,76.94,76.96,76.77,76.81,19537.0,54.6319,54.6461,54.5112,54.5396,19537.0
2016-06-27 14:50:00,76.81,76.83,76.7,76.73,16264.0,54.5396,54.5538,54.4615,54.4828,16264.0
2016-06-27 14:55:00,76.72,76.8,76.68,76.73,14230.0,54.4757,54.5325,54.4473,54.4828,14230.0
2016-06-27 15:00:00,76.73,76.8,76.7,76.8,19800.0,54.4828,54.5325,54.4615,54.5325,19800.0
2016-06-27 15:05:00,76.8,76.87,76.74,76.77,24597.0,54.5325,54.5822,54.4899,54.5112,24597.0
2016-06-27 15:10:00,76.8,77.01,76.76,76.98,26605.0,54.5325,54.6816,54.5041,54.6603,26605.0
2016-06-27 15:15:00,76.97,76.98,76.85,76.89,21410.0,54.6532,54.6603,54.568,54.5964,21410.0
2016-06-27 15:20:00,76.91,76.91,76.65,76.69,34100.0,54.6106,54.6106,54.426,54.4544,34100.0
2016-06-27 15:25:00,76.71,76.89,76.7,76.79,24690.0,54.4686,54.5964,54.4615,54.5254,24690.0
2016-06-27 15:30:00,76.8,76.96,76.75,76.89,31267.0,54.5325,54.6461,54.497,54.5964,31267.0
2016-06-27 15:35:00,76.88,77.07,76.84,77.07,26005.0,54.5893,54.7242,54.5609,54.7242,26005.0
2016-06-27 15:40:00,77.06,77.08,76.91,76.98,34664.0,54.7171,54.7313,54.6106,54.6603,34664.0
2016-06-27 15:45:00,76.98,77.06,76.96,77.04,54866.0,54.6603,54.7171,54.6461,54.7029,54866.0
2016-06-27 15:50:00,77.04,77.04,76.88,76.93,72526.0,54.7029,54.7029,54.5893,54.6248,72526.0
2016-06-27 15:55:00,76.93,76.94,76.79,76.92,110154.0,54.6248,54.6319,54.5254,54.6177,110154.0
2016-06-28 09:30:00,78.0,78.18,77.77,77.99,142143.0,55.3845,55.5123,55.2212,55.3774,142143.0
2016-06-28 09:35:00,77.96,78.02,77.69,77.85,40125.0,55.3561,55.3987,55.1644,55.278,40125.0
2016-06-28 09:40:00,77.81,78.0,77.63,77.7,26645.0,55.2496,55.3845,55.1218,55.1715,26645.0
2016-06-28 09:45:00,77.67,77.97,77.64,77.86,22825.0,55.1502,55.3632,55.1289,55.2851,22825.0
2016-06-28 09:50:00,77.84,78.05,77.84,77.97,25820.0,55.2709,55.42,55.2709,55.3632,25820.0
2016-06-28 09:55:00,77.92,78.06,77.89,77.96,29858.0,55.3277,55.4271,55.3064,55.3561,29858.0
2016-06-28 10:00:00,77.96,78.06,77.88,78.01,33421.0,55.3561,55.4271,55.2993,55.3916,33421.0
2016-06-28 10:05:00,77.98,78.02,77.68,77.68,29291.0,55.3703,55.3987,55.1573,55.1573,29291.0
2016-06-28 10:10:00,77.67,77.81,77.53,77.62,29435.0,55.1502,55.2496,55.0508,55.1147,29435.0
2016-06-28 10:15:00,77.67,77.83,77.62,77.64,22203.0,55.1502,55.2638,55.1147,55.1289,22203.0
2016-06-28 10:20:00,77.7,77.7,77.42,77.44,23895.0,55.1715,55.1715,54.9727,54.9869,23895.0
2016-06-28 10:25:00,77.46,77.46,77.13,77.2,33245.0,55.0011,55.0011,54.7668,54.8165,33245.0
2016-06-28 10:30:00,77.19,77.31,77.11,77.16,42860.0,54.8094,54.8946,54.7526,54.7881,42860.0
2016-06-28 10:35:00,77.15,77.27,77.12,77.15,33737.0,54.781,54.8662,54.7597,54.781,33737.0
2016-06-28 10:40:00,77.12,77.34,77.07,77.33,16484.0,54.7597,54.9159,54.7242,54.9088,16484.0
2016-06-28 10:45:00,77.34,77.49,77.28,77.36,22721.0,54.9159,55.0224,54.8733,54.9301,22721.0
2016-06-28 10:50:00,77.37,77.51,77.37,77.45,14399.0,54.9372,55.0366,54.9372,54.994,14399.0
2016-06-28 10:55:00,77.44,77.55,77.37,77.47,21310.0,54.9869,55.065,54.9372,55.0082,21310.0
2016-06-28 11:00:00,77.48,77.59,77.45,77.45,12958.0,55.0153,55.0934,54.994,54.994,12958.0
2016-06-28 11:05:00,77.44,77.48,77.24,77.24,51748.0,54.9869,55.0153,54.8449,54.8449,51748.0
2016-06-28 11:10:00,77.23,77.31,77.19,77.27,21558.0,54.8378,54.8946,54.8094,54.8662,21558.0
2016-06-28 11:15:00,77.28,77.3,77.21,77.21,20653.0,54.8733,54.8875,54.8236,54.8236,20653.0
2016-06-28 11:20:00,77.21,77.31,77.18,77.2,12756.0,54.8236,54.8946,54.8023,54.8165,12756.0
2016-06-28 11:25:00,77.22,77.31,77.13,77.17,18774.0,54.8307,54.8946,54.7668,54.7952,18774.0
2016-06-28 11:30:00,77.19,77.27,77.19,77.27,19304.0,54.8094,54.8662,54.8094,54.8662,19304.0
2016-06-28 11:35:00,77.25,77.29,77.17,77.23,13153.0,54.852,54.8804,54.7952,54.8378,13153.0
2016-06-28 11:40:00,77.23,77.3,77.14,77.3,19653.0,54.8378,54.8875,54.7739,54.8875,19653.0
2016-06-28 11:45:00,77.26,77.32,77.23,77.3,26807.0,54.8591,54.9017,54.8378,54.8875,26807.0
2016-06-28 11:50:00,77.32,77.45,77.26,77.45,18444.0,54.9017,54.994,54.8591,54.994,18444.0
2016-06-28 11:55:00,77.4,77.54,77.4,77.5,9440.0,54.9585,55.0579,54.9585,55.0295,9440.0
2016-06-28 12:00:00,77.52,77.54,77.45,77.49,10066.0,55.0437,55.0579,54.994,55.0224,10066.0
2016-06-28 12:05:00,77.48,77.57,77.47,77.51,7474.0,55.0153,55.0792,55.0082,55.0366,7474.0
2016-06-28 12:10:00,77.52,77.66,77.51,77.64,11735.0,55.0437,55.1431,55.0366,55.1289,11735.0
2016-06-28 12:15:00,77.65,77.69,77.63,77.65,7264.0,55.136,55.1644,55.1218,55.136,7264.0
2016-06-28 12:20:00,77.65,77.68,77.61,77.66,9382.0,55.136,55.1573,55.1076,55.1431,9382.0
2016-06-28 12:25:00,77.66,77.68,77.57,77.61,9220.0,55.1431,55.1573,55.0792,55.1076,9220.0
2016-06-28 12:30:00,77.62,77.7,77.61,77.69,6869.0,55.1147,55.1715,55.1076,55.1644,6869.0
2016-06-28 12:35:00,77.7,77.81,77.69,77.81,7681.0,55.1715,55.2496,55.1644,55.2496,7681.0
2016-06-28 12:40:00,77.82,77.87,77.81,77.86,10783.0,55.2567,55.2922,55.2496,55.2851,10783.0
2016-06-28 12:45:00,77.86,77.88,77.69,77.75,16388.0,55.2851,55.2993,55.1644,55.207,16388.0
2016-06-28 12:50:00,77.76,77.85,77.74,77.84,7557.0,55.2141,55.278,55.1999,55.2709,7557.0
2016-06-28 12:55:00,77.82,77.84,77.68,77.71,8639.0,55.2567,55.2709,55.1573,55.1786,8639.0
2016-06-28 13:00:00,77.73,77.75,77.67,77.74,7676.0,55.1928,55.207,55.1502,55.1999,7676.0
2016-06-28 13:05:00,77.73,77.78,77.6,77.64,21956.0,55.1928,55.2283,55.1005,55.1289,21956.0
2016-06-28 13:10:00,77.65,77.7,77.64,77.69,6296.0,55.136,55.1715,55.1289,55.1644,6296.0
2016-06-28 13:15:00,77.7,77.72,77.57,77.6,10113.0,55.1715,55.1857,55.0792,55.1005,10113.0
2016-06-28 13:20:00,77.63,77.66,77.56,77.56,11831.0,55.1218,55.1431,55.0721,55.0721,11831.0
2016-06-28 13:25:00,77.54,77.71,77.53,77.63,8865.0,55.0579,55.1786,55.0508,55.1218,8865.0
2016-06-28 13:30:00,77.65,77.66,77.55,77.61,9920.0,55.136,55.1431,55.065,55.1076,9920.0
2016-06-28 13:35:00,77.6,77.72,77.59,77.71,13972.0,55.1005,55.1857,55.0934,55.1786,13972.0
2016-06-28 13:40:00,77.74,77.79,77.73,77.79,5790.0,55.1999,55.2354,55.1928,55.2354,5790.0
2016-06-28 13:45:00,77.8,77.85,77.75,77.79,8403.0,55.2425,55.278,55.207,55.2354,8403.0
2016-06-28 13:50:00,77.78,77.86,77.77,77.84,9829.0,55.2283,55.2851,55.2212,55.2709,9829.0
2016-06-28 13:55:00,77.84,77.87,77.77,77.78,11913.0,55.2709,55.2922,55.2212,55.2283,11913.0
2016-06-28 14:00:00,77.78,77.95,77.75,77.86,21118.0,55.2283,55.349,55.207,55.2851,21118.0
2016-06-28 14:05:00,77.85,77.87,77.76,77.76,12195.0,55.278,55.2922,55.2141,55.2141,12195.0
2016-06-28 14:10:00,77.78,77.82,77.73,77.76,12071.0,55.2283,55.2567,55.1928,55.2141,12071.0
2016-06-28 14:15:00,77.76,77.87,77.75,77.84,16138.0,55.2141,55.2922,55.207,55.2709,16138.0
2016-06-28 14:20:00,77.85,77.91,77.81,77.82,8541.0,55.278,55.3206,55.2496,55.2567,8541.0
2016-06-28 14:25:00,77.82,77.92,77.78,77.89,10303.0,55.2567,55.3277,55.2283,55.3064,10303.0
2016-06-28 14:30:00,77.88,78.09,77.87,78.06,16367.0,55.2993,55.4484,55.2922,55.4271,16367.0
2016-06-28 14:35:00,78.06,78.2,78.04,78.17,12207.0,55.4271,55.5265,55.4129,55.5052,12207.0
2016-06-28 14:40:00,78.17,78.22,78.14,78.21,16994.0,55.5052,55.5407,55.4839,55.5336,16994.0
2016-06-28 14:45:00,78.22,78.32,78.19,78.32,16271.0,55.5407,55.6117,55.5194,55.6117,16271.0
2016-06-28 14:50:00,78.31,78.53,78.31,78.49,22678.0,55.6046,55.7609,55.6046,55.7325,22678.0
2016-06-28 14:55:00,78.5,78.71,78.5,78.54,15753.0,55.7396,55.8887,55.7396,55.768,15753.0
2016-06-28 15:00:00,78.54,78.6,78.54,78.58,15019.0,55.768,55.8106,55.768,55.7964,15019.0
2016-06-28 15:05:00,78.58,78.66,78.57,78.6,15789.0,55.7964,55.8532,55.7893,55.8106,15789.0
2016-06-28 15:10:00,78.59,78.79,78.59,78.72,25401.0,55.8035,55.9455,55.8035,55.8958,25401.0
2016-06-28 15:15:00,78.7,78.71,78.57,78.57,24590.0,55.8816,55.8887,55.7893,55.7893,24590.0
2016-06-28 15:20:00,78.58,78.59,78.51,78.51,29791.0,55.7964,55.8035,55.7467,55.7467,29791.0
2016-06-28 15:25:00,78.5,78.51,78.38,78.43,21557.0,55.7396,55.7467,55.6544,55.6899,21557.0
2016-06-28 15:30:00,78.42,78.48,78.34,78.39,26462.0,55.6828,55.7254,55.6259,55.6615,26462.0
2016-06-28 15:35:00,78.4,78.51,78.34,78.48,26903.0,55.6686,55.7467,55.6259,55.7254,26903.0
2016-06-28 15:40:00,78.49,78.63,78.48,78.6,37419.0,55.7325,55.8319,55.7254,55.8106,37419.0
2016-06-28 15:45:00,78.63,78.7,78.6,78.68,45320.0,55.8319,55.8816,55.8106,55.8674,45320.0
2016-06-28 15:50:00,78.68,78.68,78.55,78.65,30847.0,55.8674,55.8674,55.7751,55.8461,30847.0
2016-06-28 15:55:00,78.66,78.74,78.58,78.74,118646.0,55.8532,55.91,55.7964,55.91,118646.0
2016-06-29 09:30:00,79.21,79.5,79.13,79.41,55626.0,56.2437,56.4496,56.1869,56.3857,55626.0
2016-06-29 09:35:00,79.39,79.61,79.35,79.52,24734.0,56.3715,56.5277,56.3431,56.4638,24734.0
2016-06-29 09:40:00,79.55,79.61,79.27,79.48,24090.0,56.4851,56.5277,56.2863,56.4354,24090.0
2016-06-29 09:45:00,79.54,79.71,79.41,79.66,29081.0,56.478,56.5987,56.3857,56.5632,29081.0
2016-06-29 09:50:00,79.67,79.79,79.62,79.74,24371.0,56.5703,56.6555,56.5348,56.62,24371.0
2016-06-29 09:55:00,79.7,79.8,79.45,79.45,29016.0,56.5916,56.6626,56.4141,56.4141,29016.0
2016-06-29 10:00:00,79.42,79.84,79.41,79.7,28917.0,56.3928,56.691,56.3857,56.5916,28917.0
2016-06-29 10:05:00,79.75,79.8,79.47,79.53,20113.0,56.6271,56.6626,56.4283,56.4709,20113.0
2016-06-29 10:10:00,79.55,79.75,79.52,79.75,24717.0,56.4851,56.6271,56.4638,56.6271,24717.0
2016-06-29 10:15:00,79.77,79.8,79.61,79.61,18958.0,56.6413,56.6626,56.5277,56.5277,18958.0
2016-06-29 10:20:00,79.63,79.76,79.63,79.73,22324.0,56.5419,56.6342,56.5419,56.6129,22324.0
2016-06-29 10:25:00,79.74,79.75,79.55,79.55,18124.0,56.62,56.6271,56.4851,56.4851,18124.0
2016-06-29 10:30:00,79.55,79.81,79.41,79.77,56249.0,56.4851,56.6697,56.3857,56.6413,56249.0
2016-06-29 10:35:00,79.78,79.84,79.57,79.59,51102.0,56.6484,56.691,56.4993,56.5135,51102.0
2016-06-29 10:40:00,79.62,79.66,79.32,79.42,34600.0,56.5348,56.5632,56.3218,56.3928,34600.0
2016-06-29 10:45:00,79.42,79.55,79.36,79.5,40244.0,56.3928,56.4851,56.3502,56.4496,40244.0
2016-06-29 10:50:00,79.49,79.51,79.11,79.12,44046.0,56.4425,56.4567,56.1727,56.1798,44046.0
2016-06-29 10:55:00,79.12,79.36,79.08,79.36,24303.0,56.1798,56.3502,56.1514,56.3502,24303.0
2016-06-29 11:00:00,79.38,79.74,79.36,79.69,32958.0,56.3644,56.62,56.3502,56.5845,32958.0
2016-06-29 11:05:00,79.71,79.71,79.53,79.53,24362.0,56.5987,56.5987,56.4709,56.4709,24362.0
2016-06-29 11:10:00,79.55,79.67,79.53,79.65,42316.0,56.4851,56.5703,56.4709,56.5561,42316.0
2016-06-29 11:15:00,79.65,79.66,79.57,79.57,19182.0,56.5561,56.5632,56.4993,56.4993,19182.0
2016-06-29 11:20:00,79.58,79.6,79.42,79.53,23074.0,56.5064,56.5206,56.3928,56.4709,23074.0
2016-06-29 11:25:00,79.54,79.61,79.53,79.58,8727.0,56.478,56.5277,56.4709,56.5064,8727.0
2016-06-29 11:30:00,79.6,79.65,79.53,79.58,20235.0,56.5206,56.5561,56.4709,56.5064,20235.0
2016-06-29 11:35:00,79.57,79.62,79.5,79.54,12273.0,56.4993,56.5348,56.4496,56.478,12273.0
2016-06-29 11:40:00,79.56,79.57,79.5,79.53,5368.0,56.4922,56.4993,56.4496,56.4709,5368.0
2016-06-29 11:45:00,79.52,79.57,79.48,79.49,9667.0,56.4638,56.4993,56.4354,56.4425,9667.0
2016-06-29 11:50:00,79.5,79.68,79.5,79.68,13713.0,56.4496,56.5774,56.4496,56.5774,13713.0
2016-06-29 11:55:00,79.65,79.77,79.64,79.72,15391.0,56.5561,56.6413,56.549,56.6058,15391.0
2016-06-29 12:00:00,79.72,79.78,79.71,79.74,15447.0,56.6058,56.6484,56.5987,56.62,15447.0
2016-06-29 12:05:00,79.75,79.79,79.71,79.78,10932.0,56.6271,56.6555,56.5987,56.6484,10932.0
2016-06-29 12:10:00,79.78,79.85,79.76,79.81,18900.0,56.6484,56.6981,56.6342,56.6697,18900.0
2016-06-29 12:15:00,79.79,79.87,79.78,79.82,16797.0,56.6555,56.7123,56.6484,56.6768,16797.0
2016-06-29 12:20:00,79.84,79.96,79.83,79.96,8072.0,56.691,56.7762,56.6839,56.7762,8072.0
2016-06-29 12:25:00,79.97,80.01,79.95,79.99,14004.0,56.7833,56.8117,56.7691,56.7975,14004.0
2016-06-29 12:30:00,79.98,79.99,79.89,79.9,10442.0,56.7904,56.7975,56.7265,56.7336,10442.0
2016-06-29 12:35:00,79.9,79.97,79.87,79.96,14782.0,56.7336,56.7833,56.7123,56.7762,14782.0
2016-06-29 12:40:00,79.95,79.96,79.84,79.84,6972.0,56.7691,56.7762,56.691,56.691,6972.0
2016-06-29 12:45:00,79.84,79.86,79.75,79.76,5717.0,56.691,56.7052,56.6271,56.6342,5717.0
2016-06-29 12:50:00,79.75,79.85,79.75,79.77,13895.0,56.6271,56.6981,56.6271,56.6413,13895.0
2016-06-29 12:55:00,79.77,79.77,79.6,79.76,49342.0,56.6413,56.6413,56.5206,56.6342,49342.0
2016-06-29 13:00:00,79.74,79.87,79.73,79.86,13906.0,56.62,56.7123,56.6129,56.7052,13906.0
2016-06-29 13:05:00,79.88,79.91,79.78,79.78,12307.0,56.7194,56.7407,56.6484,56.6484,12307.0
2016-06-29 13:10:00,79.76,79.76,79.63,79.68,8177.0,56.6342,56.6342,56.5419,56.5774,8177.0
2016-06-29 13:15:00,79.69,79.71,79.58,79.58,13015.0,56.5845,56.5987,56.5064,56.5064,13015.0
2016-06-29 13:20:00,79.57,79.77,79.57,79.74,6409.0,56.4993,56.6413,56.4993,56.62,6409.0
2016-06-29 13:25:00,79.72,79.83,79.72,79.76,7267.0,56.6058,56.6839,56.6058,56.6342,7267.0
2016-06-29 13:30:00,79.74,79.81,79.73,79.79,9030.0,56.62,56.6697,56.6129,56.6555,9030.0
2016-06-29 13:35:00,79.78,79.9,79.78,79.87,13850.0,56.6484,56.7336,56.6484,56.7123,13850.0
2016-06-29 13:40:00,79.87,79.92,79.85,79.89,7353.0,56.7123,56.7478,56.6981,56.7265,7353.0
2016-06-29 13:45:00,79.9,79.97,79.78,79.79,20739.0,56.7336,56.7833,56.6484,56.6555,20739.0
2016-06-29 13:50:00,79.78,79.83,79.76,79.81,8626.0,56.6484,56.6839,56.6342,56.6697,8626.0
2016-06-29 13:55:00,79.83,79.91,79.83,79.87,8484.0,56.6839,56.7407,56.6839,56.7123,8484.0
2016-06-29 14:00:00,79.87,79.92,79.82,79.92,12199.0,56.7123,56.7478,56.6768,56.7478,12199.0
2016-06-29 14:05:00,79.93,79.93,79.86,79.89,8777.0,56.7549,56.7549,56.7052,56.7265,8777.0
2016-06-29 14:10:00,79.9,79.94,79.85,79.87,16422.0,56.7336,56.762,56.6981,56.7123,16422.0
2016-06-29 14:15:00,79.87,79.87,79.67,79.67,18642.0,56.7123,56.7123,56.5703,56.5703,18642.0
2016-06-29 14:20:00,79.69,79.83,79.68,79.74,21056.0,56.5845,56.6839,56.5774,56.62,21056.0
2016-06-29 14:25:00,79.73,79.8,79.7,79.71,11814.0,56.6129,56.6626,56.5916,56.5987,11814.0
2016-06-29 14:30:00,79.71,79.8,79.71,79.76,22278.0,56.5987,56.6626,56.5987,56.6342,22278.0
2016-06-29 14:35:00,79.75,79.78,79.67,79.68,13948.0,56.6271,56.6484,56.5703,56.5774,13948.0
2016-06-29 14:40:00,79.69,79.74,79.69,79.73,17063.0,56.5845,56.62,56.5845,56.6129,17063.0
2016-06-29 14:45:00,79.74,79.79,79.67,79.69,20387.0,56.62,56.6555,56.5703,56.5845,20387.0
2016-06-29 14:50:00,79.69,79.7,79.59,79.62,17595.0,56.5845,56.5916,56.5135,56.5348,17595.0
2016-06-29 14:55:00,79.63,79.75,79.62,79.73,12696.0,56.5419,56.6271,56.5348,56.6129,12696.0
2016-06-29 15:00:00,79.74,79.87,79.74,79.85,17014.0,56.62,56.7123,56.62,56.6981,17014.0
2016-06-29 15:05:00,79.84,79.9,79.81,79.89,25362.0,56.691,56.7336,56.6697,56.7265,25362.0
2016-06-29 15:10:00,79.89,79.94,79.88,79.89,22032.0,56.7265,56.762,56.7194,56.7265,22032.0
2016-06-29 15:15:00,79.89,79.94,79.85,79.94,43359.0,56.7265,56.762,56.6981,56.762,43359.0
2016-06-29 15:20:00,79.94,79.97,79.86,79.86,28070.0,56.762,56.7833,56.7052,56.7052,28070.0
2016-06-29 15:25:00,79.86,79.9,79.82,79.88,37425.0,56.7052,56.7336,56.6768,56.7194,37425.0
2016-06-29 15:30:00,79.89,79.89,79.79,79.87,48216.0,56.7265,56.7265,56.6555,56.7123,48216.0
2016-06-29 15:35:00,79.86,79.89,79.78,79.78,23315.0,56.7052,56.7265,56.6484,56.6484,23315.0
2016-06-29 15:40:00,79.78,79.82,79.68,79.71,40445.0,56.6484,56.6768,56.5774,56.5987,40445.0
2016-06-29 15:45:00,79.71,79.82,79.69,79.81,33478.0,56.5987,56.6768,56.5845,56.6697,33478.0
2016-06-29 15:50:00,79.82,79.82,79.71,79.76,41957.0,56.6768,56.6768,56.5987,56.6342,41957.0
2016-06-29 15:55:00,79.75,79.78,79.65,79.7,98057.0,56.6271,56.6484,56.5561,56.5916,98057.0
2016-06-30 09:30:00,79.4,79.49,78.56,78.7,77946.0,56.3786,56.4425,55.7822,55.8816,77946.0
2016-06-30 09:35:00,78.75,78.85,78.42,78.54,45728.0,55.9171,55.9881,55.6828,55.768,45728.0
2016-06-30 09:40:00,78.54,78.58,78.3,78.38,48008.0,55.768,55.7964,55.5975,55.6544,48008.0
2016-06-30 09:45:00,78.39,78.47,78.13,78.18,41021.0,55.6615,55.7183,55.4768,55.5123,41021.0
2016-06-30 09:50:00,78.17,78.23,77.96,78.01,63205.0,55.5052,55.5478,55.3561,55.3916,63205.0
2016-06-30 09:55:00,78.0,78.1,77.77,77.95,92327.0,55.3845,55.4555,55.2212,55.349,92327.0
2016-06-30 10:00:00,77.96,78.08,77.86,77.98,38401.0,55.3561,55.4413,55.2851,55.3703,38401.0
2016-06-30 10:05:00,77.97,77.97,77.73,77.79,53958.0,55.3632,55.3632,55.1928,55.2354,53958.0
2016-06-30 10:10:00,77.8,78.04,77.78,78.04,36203.0,55.2425,55.4129,55.2283,55.4129,36203.0
2016-06-30 10:15:00,78.03,78.03,77.82,77.83,66567.0,55.4058,55.4058,55.2567,55.2638,66567.0
2016-06-30 10:20:00,77.84,77.84,77.72,77.81,21945.0,55.2709,55.2709,55.1857,55.2496,21945.0
2016-06-30 10:25:00,77.81,77.84,77.71,77.77,38681.0,55.2496,55.2709,55.1786,55.2212,38681.0
2016-06-30 10:30:00,77.79,77.94,77.79,77.89,21557.0,55.2354,55.3419,55.2354,55.3064,21557.0
2016-06-30 10:35:00,77.88,78.0,77.85,77.87,21401.0,55.2993,55.3845,55.278,55.2922,21401.0
2016-06-30 10:40:00,77.87,77.92,77.79,77.88,16857.0,55.2922,55.3277,55.2354,55.2993,16857.0
2016-06-30 10:45:00,77.87,77.89,77.79,77.86,20991.0,55.2922,55.3064,55.2354,55.2851,20991.0
2016-06-30 10:50:00,77.87,78.03,77.84,78.03,33789.0,55.2922,55.4058,55.2709,55.4058,33789.0
2016-06-30 10:55:00,78.0,78.16,77.99,78.13,22943.0,55.3845,55.4981,55.3774,55.4768,22943.0
2016-06-30 11:00:00,78.14,78.31,78.09,78.31,30730.0,55.4839,55.6046,55.4484,55.6046,30730.0
2016-06-30 11:05:00,78.31,78.5,78.3,78.5,24587.0,55.6046,55.7396,55.5975,55.7396,24587.0
2016-06-30 11:10:00,78.53,78.77,78.52,78.74,26880.0,55.7609,55.9313,55.7538,55.91,26880.0
2016-06-30 11:15:00,78.75,78.81,78.61,78.64,12633.0,55.9171,55.9597,55.8177,55.839,12633.0
2016-06-30 11:20:00,78.64,78.66,78.56,78.6,12863.0,55.839,55.8532,55.7822,55.8106,12863.0
2016-06-30 11:25:00,78.58,78.59,78.45,78.45,25120.0,55.7964,55.8035,55.7041,55.7041,25120.0
2016-06-30 11:30:00,78.44,78.56,78.3,78.35,51347.0,55.697,55.7822,55.5975,55.633,51347.0
2016-06-30 11:35:00,78.36,78.44,78.25,78.28,15813.0,55.6401,55.697,55.562,55.5833,15813.0
2016-06-30 11:40:00,78.3,78.31,78.19,78.22,17021.0,55.5975,55.6046,55.5194,55.5407,17021.0
2016-06-30 11:45:00,78.24,78.35,78.23,78.33,14482.0,55.5549,55.633,55.5478,55.6188,14482.0
2016-06-30 11:50:00,78.34,78.42,78.34,78.37,15619.0,55.6259,55.6828,55.6259,55.6473,15619.0
2016-06-30 11:55:00,78.41,78.42,78.31,78.38,18849.0,55.6757,55.6828,55.6046,55.6544,18849.0
2016-06-30 12:00:00,78.37,78.56,78.37,78.42,50025.0,55.6473,55.7822,55.6473,55.6828,50025.0
2016-06-30 12:05:00,78.42,78.45,78.35,78.36,16838.0,55.6828,55.7041,55.633,55.6401,16838.0
2016-06-30 12:10:00,78.35,78.39,78.27,78.33,36509.0,55.633,55.6615,55.5762,55.6188,36509.0
2016-06-30 12:15:00,78.34,78.68,78.32,78.6,42587.0,55.6259,55.8674,55.6117,55.8106,42587.0
2016-06-30 12:20:00,78.58,78.64,78.49,78.64,16728.0,55.7964,55.839,55.7325,55.839,16728.0
2016-06-30 12:25:00,78.64,78.86,78.61,78.83,19737.0,55.839,55.9952,55.8177,55.9739,19737.0
2016-06-30 12:30:00,78.84,78.99,78.84,78.95,18037.0,55.981,56.0875,55.981,56.0591,18037.0
2016-06-30 12:35:00,78.95,78.97,78.83,78.84,17131.0,56.0591,56.0733,55.9739,55.981,17131.0
2016-06-30 12:40:00,78.87,78.88,78.79,78.88,17532.0,56.0023,56.0094,55.9455,56.0094,17532.0
2016-06-30 12:45:00,78.87,79.0,78.87,78.95,12474.0,56.0023,56.0946,56.0023,56.0591,12474.0
2016-06-30 12:50:00,78.97,79.07,78.97,79.06,26369.0,56.0733,56.1443,56.0733,56.1372,26369.0
2016-06-30 12:55:00,79.05,79.1,79.0,79.09,12047.0,56.1301,56.1656,56.0946,56.1585,12047.0
2016-06-30 13:00:00,79.08,79.08,79.01,79.04,11558.0,56.1514,56.1514,56.1017,56.123,11558.0
2016-06-30 13:05:00,79.04,79.09,79.01,79.03,20211.0,56.123,56.1585,56.1017,56.1159,20211.0
2016-06-30 13:10:00,79.01,79.01,78.89,78.9,20998.0,56.1017,56.1017,56.0165,56.0236,20998.0
2016-06-30 13:15:00,78.9,78.98,78.89,78.92,7328.0,56.0236,56.0804,56.0165,56.0378,7328.0
2016-06-30 13:20:00,78.93,78.97,78.91,78.97,11052.0,56.0449,56.0733,56.0307,56.0733,11052.0
2016-06-30 13:25:00,78.97,79.0,78.93,78.99,11540.0,56.0733,56.0946,56.0449,56.0875,11540.0
2016-06-30 13:30:00,79.0,79.05,78.97,78.98,11975.0,56.0946,56.1301,56.0733,56.0804,11975.0
2016-06-30 13:35:00,78.99,79.04,78.96,78.97,11087.0,56.0875,56.123,56.0662,56.0733,11087.0
2016-06-30 13:40:00,78.98,79.09,78.97,79.09,13003.0,56.0804,56.1585,56.0733,56.1585,13003.0
2016-06-30 13:45:00,79.1,79.16,79.07,79.08,14379.0,56.1656,56.2082,56.1443,56.1514,14379.0
2016-06-30 13:50:00,79.09,79.15,79.09,79.12,25681.0,56.1585,56.2011,56.1585,56.1798,25681.0
2016-06-30 13:55:00,79.11,79.13,78.98,79.03,26152.0,56.1727,56.1869,56.0804,56.1159,26152.0
2016-06-30 14:00:00,79.0,79.04,78.96,78.98,21256.0,56.0946,56.123,56.0662,56.0804,21256.0
2016-06-30 14:05:00,78.99,79.03,78.96,78.97,29126.0,56.0875,56.1159,56.0662,56.0733,29126.0
2016-06-30 14:10:00,78.98,79.04,78.96,78.96,39755.0,56.0804,56.123,56.0662,56.0662,39755.0
2016-06-30 14:15:00,78.95,78.98,78.95,78.97,17593.0,56.0591,56.0804,56.0591,56.0733,17593.0
2016-06-30 14:20:00,78.97,79.02,78.95,78.96,21720.0,56.0733,56.1088,56.0591,56.0662,21720.0
2016-06-30 14:25:00,78.95,78.95,78.82,78.84,18855.0,56.0591,56.0591,55.9668,55.981,18855.0
2016-06-30 14:30:00,78.85,78.92,78.8,78.8,23459.0,55.9881,56.0378,55.9526,55.9526,23459.0
2016-06-30 14:35:00,78.81,78.81,78.71,78.75,28046.0,55.9597,55.9597,55.8887,55.9171,28046.0
2016-06-30 14:40:00,78.76,78.79,78.7,78.73,25079.0,55.9242,55.9455,55.8816,55.9029,25079.0
2016-06-30 14:45:00,78.75,78.76,78.72,78.75,20667.0,55.9171,55.9242,55.8958,55.9171,20667.0
2016-06-30 14:50:00,78.75,78.79,78.74,78.77,42264.0,55.9171,55.9455,55.91,55.9313,42264.0
2016-06-30 14:55:00,78.77,78.89,78.77,78.89,29913.0,55.9313,56.0165,55.9313,56.0165,29913.0
2016-06-30 15:00:00,78.88,78.88,78.81,78.81,32047.0,56.0094,56.0094,55.9597,55.9597,32047.0
2016-06-30 15:05:00,78.84,78.87,78.8,78.81,30778.0,55.981,56.0023,55.9526,55.9597,30778.0
2016-06-30 15:10:00,78.81,78.81,78.73,78.78,35567.0,55.9597,55.9597,55.9029,55.9384,35567.0
2016-06-30 15:15:00,78.77,78.78,78.72,78.75,24037.0,55.9313,55.9384,55.8958,55.9171,24037.0
2016-06-30 15:20:00,78.75,78.9,78.72,78.9,18552.0,55.9171,56.0236,55.8958,56.0236,18552.0
2016-06-30 15:25:00,78.9,79.11,78.9,79.11,40808.0,56.0236,56.1727,56.0236,56.1727,40808.0
2016-06-30 15:30:00,79.11,79.19,79.09,79.18,44786.0,56.1727,56.2295,56.1585,56.2224,44786.0
2016-06-30 15:35:00,79.17,79.2,79.05,79.18,29667.0,56.2153,56.2366,56.1301,56.2224,29667.0
2016-06-30 15:40:00,79.18,79.23,79.12,79.19,49288.0,56.2224,56.2579,56.1798,56.2295,49288.0
2016-06-30 15:45:00,79.2,79.36,79.18,79.36,79703.0,56.2366,56.3502,56.2224,56.3502,79703.0
2016-06-30 15:50:00,79.35,79.36,79.24,79.28,106628.0,56.3431,56.3502,56.265,56.2934,106628.0
2016-06-30 15:55:00,79.28,79.35,79.19,79.35,255757.0,56.2934,56.3431,56.2295,56.3431,255757.0
2016-07-01 09:30:00,79.07,79.46,78.96,79.32,38430.0,56.1443,56.4212,56.0662,56.3218,38430.0
2016-07-01 09:35:00,79.31,79.44,79.11,79.22,18579.0,56.3147,56.407,56.1727,56.2508,18579.0
2016-07-01 09:40:00,79.24,79.37,79.18,79.19,13327.0,56.265,56.3573,56.2224,56.2295,13327.0
2016-07-01 09:45:00,79.2,79.33,79.15,79.22,15419.0,56.2366,56.3289,56.2011,56.2508,15419.0
2016-07-01 09:50:00,79.27,79.35,79.21,79.27,13249.0,56.2863,56.3431,56.2437,56.2863,13249.0
2016-07-01 09:55:00,79.25,79.63,79.25,79.57,26758.0,56.2721,56.5419,56.2721,56.4993,26758.0
2016-07-01 10:00:00,79.62,79.83,79.56,79.8,23300.0,56.5348,56.6839,56.4922,56.6626,23300.0
2016-07-01 10:05:00,79.84,79.91,79.76,79.8,17926.0,56.691,56.7407,56.6342,56.6626,17926.0
2016-07-01 10:10:00,79.83,79.83,79.6,79.69,24336.0,56.6839,56.6839,56.5206,56.5845,24336.0
2016-07-01 10:15:00,79.67,79.77,79.67,79.73,21511.0,56.5703,56.6413,56.5703,56.6129,21511.0
2016-07-01 10:20:00,79.73,79.82,79.68,79.7,36531.0,56.6129,56.6768,56.5774,56.5916,36531.0
2016-07-01 10:25:00,79.7,79.84,79.65,79.76,23751.0,56.5916,56.691,56.5561,56.6342,23751.0
2016-07-01 10:30:00,79.73,79.73,79.51,79.51,16733.0,56.6129,56.6129,56.4567,56.4567,16733.0
2016-07-01 10:35:00,79.52,79.67,79.52,79.56,19231.0,56.4638,56.5703,56.4638,56.4922,19231.0
2016-07-01 10:40:00,79.58,79.67,79.56,79.66,19491.0,56.5064,56.5703,56.4922,56.5632,19491.0
2016-07-01 10:45:00,79.68,79.74,79.64,79.71,15472.0,56.5774,56.62,56.549,56.5987,15472.0
2016-07-01 10:50:00,79.72,79.82,79.72,79.74,16053.0,56.6058,56.6768,56.6058,56.62,16053.0
2016-07-01 10:55:00,79.74,79.76,79.66,79.76,21861.0,56.62,56.6342,56.5632,56.6342,21861.0
2016-07-01 11:00:00,79.74,79.9,79.72,79.86,21705.0,56.62,56.7336,56.6058,56.7052,21705.0
2016-07-01 11:05:00,79.83,79.87,79.7,79.72,20907.0,56.6839,56.7123,56.5916,56.6058,20907.0
2016-07-01 11:10:00,79.73,79.78,79.63,79.77,18169.0,56.6129,56.6484,56.5419,56.6413,18169.0
2016-07-01 11:15:00,79.73,79.74,79.5,79.52,15043.0,56.6129,56.62,56.4496,56.4638,15043.0
2016-07-01 11:20:00,79.52,79.6,79.38,79.38,18219.0,56.4638,56.5206,56.3644,56.3644,18219.0
2016-07-01 11:25:00,79.39,79.44,79.27,79.3,21360.0,56.3715,56.407,56.2863,56.3076,21360.0
2016-07-01 11:30:00,79.3,79.4,79.24,79.33,15079.0,56.3076,56.3786,56.265,56.3289,15079.0
2016-07-01 11:35:00,79.34,79.35,79.24,79.24,16876.0,56.336,56.3431,56.265,56.265,16876.0
2016-07-01 11:40:00,79.25,79.29,79.2,79.28,17175.0,56.2721,56.3005,56.2366,56.2934,17175.0
2016-07-01 11:45:00,79.29,79.42,79.28,79.41,15407.0,56.3005,56.3928,56.2934,56.3857,15407.0
2016-07-01 11:50:00,79.42,79.58,79.4,79.55,14437.0,56.3928,56.5064,56.3786,56.4851,14437.0
2016-07-01 11:55:00,79.54,79.73,79.54,79.69,11092.0,56.478,56.6129,56.478,56.5845,11092.0
2016-07-01 12:00:00,79.7,79.76,79.66,79.66,13309.0,56.5916,56.6342,56.5632,56.5632,13309.0
2016-07-01 12:05:00,79.69,79.71,79.6,79.61,10695.0,56.5845,56.5987,56.5206,56.5277,10695.0
2016-07-01 12:10:00,79.63,79.65,79.57,79.62,7770.0,56.5419,56.5561,56.4993,56.5348,7770.0
2016-07-01 12:15:00,79.6,79.65,79.6,79.6,11927.0,56.5206,56.5561,56.5206,56.5206,11927.0
2016-07-01 12:20:00,79.6,79.64,79.57,79.61,7023.0,56.5206,56.549,56.4993,56.5277,7023.0
2016-07-01 12:25:00,79.6,79.68,79.56,79.68,11713.0,56.5206,56.5774,56.4922,56.5774,11713.0
2016-07-01 12:30:00,79.66,79.67,79.57,79.57,12631.0,56.5632,56.5703,56.4993,56.4993,12631.0
2016-07-01 12:35:00,79.57,79.58,79.49,79.51,14799.0,56.4993,56.5064,56.4425,56.4567,14799.0
2016-07-01 12:40:00,79.49,79.59,79.47,79.59,8364.0,56.4425,56.5135,56.4283,56.5135,8364.0
2016-07-01 12:45:00,79.59,79.59,79.51,79.52,16632.0,56.5135,56.5135,56.4567,56.4638,16632.0
2016-07-01 12:50:00,79.52,79.61,79.48,79.55,16163.0,56.4638,56.5277,56.4354,56.4851,16163.0
2016-07-01 12:55:00,79.54,79.69,79.5,79.64,20030.0,56.478,56.5845,56.4496,56.549,20030.0
2016-07-01 13:00:00,79.63,79.67,79.56,79.66,12188.0,56.5419,56.5703,56.4922,56.5632,12188.0
2016-07-01 13:05:00,79.66,79.77,79.64,79.71,15048.0,56.5632,56.6413,56.549,56.5987,15048.0
2016-07-01 13:10:00,79.7,79.76,79.69,79.75,10320.0,56.5916,56.6342,56.5845,56.6271,10320.0
2016-07-01 13:15:00,79.73,79.82,79.7,79.75,15278.0,56.6129,56.6768,56.5916,56.6271,15278.0
2016-07-01 13:20:00,79.74,79.75,79.64,79.68,11784.0,56.62,56.6271,56.549,56.5774,11784.0
2016-07-01 13:25:00,79.69,79.71,79.6,79.6,12062.0,56.5845,56.5987,56.5206,56.5206,12062.0
2016-07-01 13:30:00,79.6,79.65,79.57,79.59,24037.0,56.5206,56.5561,56.4993,56.5135,24037.0
2016-07-01 13:35:00,79.59,79.62,79.41,79.45,47962.0,56.5135,56.5348,56.3857,56.4141,47962.0
2016-07-01 13:40:00,79.44,79.5,79.42,79.5,19662.0,56.407,56.4496,56.3928,56.4496,19662.0
2016-07-01 13:45:00,79.5,79.53,79.48,79.5,27258.0,56.4496,56.4709,56.4354,56.4496,27258.0
2016-07-01 13:50:00,79.51,79.54,79.48,79.52,21024.0,56.4567,56.478,56.4354,56.4638,21024.0
2016-07-01 13:55:00,79.53,79.61,79.53,79.6,22285.0,56.4709,56.5277,56.4709,56.5206,22285.0
2016-07-01 14:00:00,79.6,79.63,79.56,79.59,29688.0,56.5206,56.5419,56.4922,56.5135,29688.0
2016-07-01 14:05:00,79.59,79.62,79.58,79.59,23628.0,56.5135,56.5348,56.5064,56.5135,23628.0
2016-07-01 14:10:00,79.59,79.63,79.54,79.59,32225.0,56.5135,56.5419,56.478,56.5135,32225.0
2016-07-01 14:15:00,79.59,79.61,79.52,79.56,17526.0,56.5135,56.5277,56.4638,56.4922,17526.0
2016-07-01 14:20:00,79.55,79.55,79.4,79.42,37057.0,56.4851,56.4851,56.3786,56.3928,37057.0
2016-07-01 14:25:00,79.41,79.46,79.33,79.37,21196.0,56.3857,56.4212,56.3289,56.3573,21196.0
2016-07-01 14:30:00,79.38,79.43,79.37,79.42,20149.0,56.3644,56.3999,56.3573,56.3928,20149.0
2016-07-01 14:35:00,79.42,79.52,79.42,79.51,23920.0,56.3928,56.4638,56.3928,56.4567,23920.0
2016-07-01 14:40:00,79.5,79.62,79.45,79.58,44962.0,56.4496,56.5348,56.4141,56.5064,44962.0
2016-07-01 14:45:00,79.58,79.63,79.54,79.56,25760.0,56.5064,56.5419,56.478,56.4922,25760.0
2016-07-01 14:50:00,79.56,79.59,79.48,79.48,45043.0,56.4922,56.5135,56.4354,56.4354,45043.0
2016-07-01 14:55:00,79.48,79.57,79.45,79.51,26381.0,56.4354,56.4993,56.4141,56.4567,26381.0
2016-07-01 15:00:00,79.52,79.56,79.44,79.45,23369.0,56.4638,56.4922,56.407,56.4141,23369.0
2016-07-01 15:05:00,79.45,79.59,79.45,79.56,63296.0,56.4141,56.5135,56.4141,56.4922,63296.0
2016-07-01 15:10:00,79.56,79.62,79.55,79.56,32900.0,56.4922,56.5348,56.4851,56.4922,32900.0
2016-07-01 15:15:00,79.57,79.61,79.56,79.6,24073.0,56.4993,56.5277,56.4922,56.5206,24073.0
2016-07-01 15:20:00,79.61,79.62,79.55,79.56,37068.0,56.5277,56.5348,56.4851,56.4922,37068.0
2016-07-01 15:25:00,79.55,79.66,79.54,79.63,41172.0,56.4851,56.5632,56.478,56.5419,41172.0
2016-07-01 15:30:00,79.66,79.74,79.66,79.72,41097.0,56.5632,56.62,56.5632,56.6058,41097.0
2016-07-01 15:35:00,79.72,79.83,79.69,79.7,75217.0,56.6058,56.6839,56.5845,56.5916,75217.0
2016-07-01 15:40:00,79.7,79.86,79.7,79.83,54969.0,56.5916,56.7052,56.5916,56.6839,54969.0
2016-07-01 15:45:00,79.82,79.83,79.72,79.73,40533.0,56.6768,56.6839,56.6058,56.6129,40533.0
2016-07-01 15:50:00,79.74,79.78,79.71,79.74,38925.0,56.62,56.6484,56.5987,56.62,38925.0
2016-07-01 15:55:00,79.75,79.9,79.73,79.74,192143.0,56.6271,56.7336,56.6129,56.62,192143.0
2016-07-05 09:30:00,79.09,79.32,78.92,79.25,38410.0,56.1585,56.3218,56.0378,56.2721,38410.0
2016-07-05 09:35:00,79.28,79.29,79.01,79.16,16281.0,56.2934,56.3005,56.1017,56.2082,16281.0
2016-07-05 09:40:00,79.18,79.19,78.6,78.76,39963.0,56.2224,56.2295,55.8106,55.9242,39963.0
2016-07-05 09:45:00,78.75,78.78,78.35,78.42,24687.0,55.9171,55.9384,55.633,55.6828,24687.0
2016-07-05 09:50:00,78.47,78.53,78.38,78.45,21429.0,55.7183,55.7609,55.6544,55.7041,21429.0
2016-07-05 09:55:00,78.47,78.47,78.28,78.4,30597.0,55.7183,55.7183,55.5833,55.6686,30597.0
2016-07-05 10:00:00,78.36,78.39,78.27,78.31,33003.0,55.6401,55.6615,55.5762,55.6046,33003.0
2016-07-05 10:05:00,78.29,78.3,78.22,78.27,27275.0,55.5904,55.5975,55.5407,55.5762,27275.0
2016-07-05 10:10:00,78.26,78.26,78.07,78.11,19732.0,55.5691,55.5691,55.4342,55.4626,19732.0
2016-07-05 10:15:00,78.08,78.1,77.97,77.98,38704.0,55.4413,55.4555,55.3632,55.3703,38704.0
2016-07-05 10:20:00,77.96,78.11,77.88,78.06,27480.0,55.3561,55.4626,55.2993,55.4271,27480.0
2016-07-05 10:25:00,78.04,78.09,77.93,78.08,16471.0,55.4129,55.4484,55.3348,55.4413,16471.0
2016-07-05 10:30:00,78.09,78.21,78.05,78.12,34210.0,55.4484,55.5336,55.42,55.4697,34210.0
2016-07-05 10:35:00,78.13,78.13,78.04,78.08,29520.0,55.4768,55.4768,55.4129,55.4413,29520.0
2016-07-05 10:40:00,78.1,78.14,77.99,77.99,45556.0,55.4555,55.4839,55.3774,55.3774,45556.0
2016-07-05 10:45:00,77.99,77.99,77.84,77.89,28504.0,55.3774,55.3774,55.2709,55.3064,28504.0
2016-07-05 10:50:00,77.89,78.05,77.89,77.95,21024.0,55.3064,55.42,55.3064,55.349,21024.0
2016-07-05 10:55:00,77.92,77.98,77.82,77.83,22048.0,55.3277,55.3703,55.2567,55.2638,22048.0
2016-07-05 11:00:00,77.83,77.87,77.71,77.77,31275.0,55.2638,55.2922,55.1786,55.2212,31275.0
2016-07-05 11:05:00,77.76,77.85,77.7,77.85,28445.0,55.2141,55.278,55.1715,55.278,28445.0
2016-07-05 11:10:00,77.83,77.84,77.68,77.73,16706.0,55.2638,55.2709,55.1573,55.1928,16706.0
2016-07-05 11:15:00,77.73,77.94,77.73,77.79,25908.0,55.1928,55.3419,55.1928,55.2354,25908.0
2016-07-05 11:20:00,77.81,77.94,77.74,77.85,29290.0,55.2496,55.3419,55.1999,55.278,29290.0
2016-07-05 11:25:00,77.84,77.88,77.78,77.81,37218.0,55.2709,55.2993,55.2283,55.2496,37218.0
2016-07-05 11:30:00,77.79,77.81,77.68,77.71,15205.0,55.2354,55.2496,55.1573,55.1786,15205.0
2016-07-05 11:35:00,77.7,77.71,77.56,77.58,39907.0,55.1715,55.1786,55.0721,55.0863,39907.0
2016-07-05 11:40:00,77.57,77.59,77.5,77.54,28693.0,55.0792,55.0934,55.0295,55.0579,28693.0
2016-07-05 11:45:00,77.53,77.66,77.52,77.66,27177.0,55.0508,55.1431,55.0437,55.1431,27177.0
2016-07-05 11:50:00,77.65,77.75,77.63,77.75,14405.0,55.136,55.207,55.1218,55.207,14405.0
2016-07-05 11:55:00,77.76,77.8,77.7,77.77,22604.0,55.2141,55.2425,55.1715,55.2212,22604.0
2016-07-05 12:00:00,77.76,77.86,77.7,77.86,9954.0,55.2141,55.2851,55.1715,55.2851,9954.0
2016-07-05 12:05:00,77.87,77.9,77.82,77.85,7395.0,55.2922,55.3135,55.2567,55.278,7395.0
2016-07-05 12:10:00,77.84,77.95,77.84,77.88,11348.0,55.2709,55.349,55.2709,55.2993,11348.0
2016-07-05 12:15:00,77.88,77.97,77.88,77.97,8746.0,55.2993,55.3632,55.2993,55.3632,8746.0
2016-07-05 12:20:00,77.98,78.0,77.93,77.99,7954.0,55.3703,55.3845,55.3348,55.3774,7954.0
2016-07-05 12:25:00,78.0,78.06,77.95,78.05,10095.0,55.3845,55.4271,55.349,55.42,10095.0
2016-07-05 12:30:00,78.04,78.08,78.03,78.05,6881.0,55.4129,55.4413,55.4058,55.42,6881.0
2016-07-05 12:35:00,78.05,78.08,77.93,77.96,11006.0,55.42,55.4413,55.3348,55.3561,11006.0
2016-07-05 12:40:00,77.99,78.0,77.89,77.93,4969.0,55.3774,55.3845,55.3064,55.3348,4969.0
2016-07-05 12:45:00,77.91,77.98,77.9,77.96,10651.0,55.3206,55.3703,55.3135,55.3561,10651.0
2016-07-05 12:50:00,77.98,77.98,77.85,77.9,8515.0,55.3703,55.3703,55.278,55.3135,8515.0
2016-07-05 12:55:00,77.89,77.89,77.78,77.78,15782.0,55.3064,55.3064,55.2283,55.2283,15782.0
2016-07-05 13:00:00,77.79,77.86,77.79,77.82,24437.0,55.2354,55.2851,55.2354,55.2567,24437.0
2016-07-05 13:05:00,77.82,77.82,77.7,77.71,36404.0,55.2567,55.2567,55.1715,55.1786,36404.0
2016-07-05 13:10:00,77.71,77.73,77.63,77.67,8331.0,55.1786,55.1928,55.1218,55.1502,8331.0
2016-07-05 13:15:00,77.66,77.7,77.6,77.6,13727.0,55.1431,55.1715,55.1005,55.1005,13727.0
2016-07-05 13:20:00,77.62,77.72,77.62,77.71,7804.0,55.1147,55.1857,55.1147,55.1786,7804.0
2016-07-05 13:25:00,77.7,77.72,77.66,77.7,9559.0,55.1715,55.1857,55.1431,55.1715,9559.0
2016-07-05 13:30:00,77.68,77.71,77.64,77.71,11936.0,55.1573,55.1786,55.1289,55.1786,11936.0
2016-07-05 13:35:00,77.7,77.71,77.54,77.54,30410.0,55.1715,55.1786,55.0579,55.0579,30410.0
2016-07-05 13:40:00,77.54,77.56,77.48,77.49,43799.0,55.0579,55.0721,55.0153,55.0224,43799.0
2016-07-05 13:45:00,77.49,77.57,77.46,77.5,13026.0,55.0224,55.0792,55.0011,55.0295,13026.0
2016-07-05 13:50:00,77.49,77.49,77.4,77.43,18289.0,55.0224,55.0224,54.9585,54.9798,18289.0
2016-07-05 13:55:00,77.43,77.51,77.42,77.49,22000.0,54.9798,55.0366,54.9727,55.0224,22000.0
2016-07-05 14:00:00,77.49,77.6,77.48,77.55,31267.0,55.0224,55.1005,55.0153,55.065,31267.0
2016-07-05 14:05:00,77.55,77.64,77.55,77.62,11493.0,55.065,55.1289,55.065,55.1147,11493.0
2016-07-05 14:10:00,77.64,77.85,77.63,77.84,16468.0,55.1289,55.278,55.1218,55.2709,16468.0
2016-07-05 14:15:00,77.84,77.88,77.77,77.78,38814.0,55.2709,55.2993,55.2212,55.2283,38814.0
2016-07-05 14:20:00,77.78,77.81,77.72,77.75,13760.0,55.2283,55.2496,55.1857,55.207,13760.0
2016-07-05 14:25:00,77.74,77.76,77.65,77.75,25971.0,55.1999,55.2141,55.136,55.207,25971.0
2016-07-05 14:30:00,77.74,77.79,77.69,77.79,21685.0,55.1999,55.2354,55.1644,55.2354,21685.0
2016-07-05 14:35:00,77.78,77.78,77.64,77.65,24048.0,55.2283,55.2283,55.1289,55.136,24048.0
2016-07-05 14:40:00,77.63,77.65,77.59,77.61,11985.0,55.1218,55.136,55.0934,55.1076,11985.0
2016-07-05 14:45:00,77.61,77.64,77.58,77.61,12120.0,55.1076,55.1289,55.0863,55.1076,12120.0
2016-07-05 14:50:00,77.62,77.63,77.54,77.59,14028.0,55.1147,55.1218,55.0579,55.0934,14028.0
2016-07-05 14:55:00,77.59,77.67,77.57,77.67,17781.0,55.0934,55.1502,55.0792,55.1502,17781.0
2016-07-05 15:00:00,77.66,77.68,77.6,77.66,27350.0,55.1431,55.1573,55.1005,55.1431,27350.0
2016-07-05 15:05:00,77.66,77.67,77.61,77.65,30213.0,55.1431,55.1502,55.1076,55.136,30213.0
2016-07-05 15:10:00,77.66,77.8,77.65,77.75,44778.0,55.1431,55.2425,55.136,55.207,44778.0
2016-07-05 15:15:00,77.76,77.78,77.73,77.75,22240.0,55.2141,55.2283,55.1928,55.207,22240.0
2016-07-05 15:20:00,77.75,77.76,77.71,77.72,20372.0,55.207,55.2141,55.1786,55.1857,20372.0
2016-07-05 15:25:00,77.72,77.74,77.69,77.69,23736.0,55.1857,55.1999,55.1644,55.1644,23736.0
2016-07-05 15:30:00,77.68,77.88,77.67,77.87,40897.0,55.1573,55.2993,55.1502,55.2922,40897.0
2016-07-05 15:35:00,77.88,77.94,77.88,77.89,32801.0,55.2993,55.3419,55.2993,55.3064,32801.0
2016-07-05 15:40:00,77.89,77.95,77.87,77.92,33376.0,55.3064,55.349,55.2922,55.3277,33376.0
2016-07-05 15:45:00,77.96,77.97,77.9,77.95,36136.0,55.3561,55.3632,55.3135,55.349,36136.0
2016-07-05 15:50:00,77.94,77.94,77.85,77.85,43652.0,55.3419,55.3419,55.278,55.278,43652.0
2016-07-05 15:55:00,77.85,77.93,77.83,77.91,97255.0,55.278,55.3348,55.2638,55.3206,97255.0
2016-07-06 09:30:00,77.26,77.31,76.7,76.71,124951.0,54.8591,54.8946,54.4615,54.4686,124951.0
2016-07-06 09:35:00,76.7,76.78,76.35,76.36,89312.0,54.4615,54.5183,54.2129,54.22,89312.0
2016-07-06 09:40:00,76.39,76.39,75.83,75.85,123702.0,54.2413,54.2413,53.8437,53.8579,123702.0
2016-07-06 09:45:00,75.87,75.9,75.75,75.78,128741.0,53.8721,53.8934,53.7869,53.8082,128741.0
2016-07-06 09:50:00,75.8,76.04,75.62,75.85,79601.0,53.8224,53.9928,53.6946,53.8579,79601.0
2016-07-06 09:55:00,75.9,76.16,75.89,76.04,137539.0,53.8934,54.078,53.8863,53.9928,137539.0
2016-07-06 10:00:00,76.09,76.34,76.03,76.08,52223.0,54.0283,54.2058,53.9857,54.0212,52223.0
2016-07-06 10:05:00,76.06,76.06,75.71,75.96,60435.0,54.007,54.007,53.7585,53.936,60435.0
2016-07-06 10:10:00,75.96,76.08,75.86,75.88,54177.0,53.936,54.0212,53.865,53.8792,54177.0
2016-07-06 10:15:00,75.88,75.94,75.58,75.63,59646.0,53.8792,53.9218,53.6662,53.7017,59646.0
2016-07-06 10:20:00,75.63,75.7,75.57,75.63,114713.0,53.7017,53.7514,53.6591,53.7017,114713.0
2016-07-06 10:25:00,75.63,75.63,75.42,75.42,118425.0,53.7017,53.7017,53.5526,53.5526,118425.0
2016-07-06 10:30:00,75.42,75.53,75.35,75.41,61900.0,53.5526,53.6307,53.5029,53.5455,61900.0
2016-07-06 10:35:00,75.42,75.45,75.32,75.4,50282.0,53.5526,53.5739,53.4816,53.5384,50282.0
2016-07-06 10:40:00,75.41,75.42,75.19,75.3,66746.0,53.5455,53.5526,53.3893,53.4674,66746.0
2016-07-06 10:45:00,75.29,75.3,74.84,75.0,153359.0,53.4603,53.4674,53.1407,53.2544,153359.0
2016-07-06 10:50:00,75.0,75.14,74.99,75.13,88585.0,53.2544,53.3538,53.2473,53.3467,88585.0
2016-07-06 10:55:00,75.1,75.12,74.96,75.1,100028.0,53.3254,53.3396,53.226,53.3254,100028.0
2016-07-06 11:00:00,75.1,75.42,75.1,75.38,91331.0,53.3254,53.5526,53.3254,53.5242,91331.0
2016-07-06 11:05:00,75.39,75.41,75.27,75.39,46630.0,53.5313,53.5455,53.4461,53.5313,46630.0
2016-07-06 11:10:00,75.39,75.51,75.28,75.29,37383.0,53.5313,53.6165,53.4532,53.4603,37383.0
2016-07-06 11:15:00,75.29,75.45,75.29,75.4,44221.0,53.4603,53.5739,53.4603,53.5384,44221.0
2016-07-06 11:20:00,75.41,75.48,75.23,75.28,56298.0,53.5455,53.5952,53.4177,53.4532,56298.0
2016-07-06 11:25:00,75.3,75.36,75.03,75.04,41895.0,53.4674,53.51,53.2757,53.2828,41895.0
2016-07-06 11:30:00,75.03,75.21,74.97,75.06,64215.0,53.2757,53.4035,53.2331,53.297,64215.0
2016-07-06 11:35:00,75.06,75.15,75.0,75.14,35723.0,53.297,53.3609,53.2544,53.3538,35723.0
2016-07-06 11:40:00,75.14,75.27,75.09,75.21,61295.0,53.3538,53.4461,53.3183,53.4035,61295.0
2016-07-06 11:45:00,75.22,75.42,75.19,75.41,25157.0,53.4106,53.5526,53.3893,53.5455,25157.0
2016-07-06 11:50:00,75.42,75.54,75.37,75.54,22564.0,53.5526,53.6378,53.5171,53.6378,22564.0
2016-07-06 11:55:00,75.53,75.68,75.53,75.66,32019.0,53.6307,53.7372,53.6307,53.723,32019.0
2016-07-06 12:00:00,75.67,76.03,75.67,76.02,54911.0,53.7301,53.9857,53.7301,53.9786,54911.0
2016-07-06 12:05:00,76.03,76.06,75.83,75.84,59774.0,53.9857,54.007,53.8437,53.8508,59774.0
2016-07-06 12:10:00,75.83,75.88,75.78,75.8,35175.0,53.8437,53.8792,53.8082,53.8224,35175.0
2016-07-06 12:15:00,75.77,75.83,75.76,75.8,24331.0,53.8011,53.8437,53.794,53.8224,24331.0
2016-07-06 12:20:00,75.8,75.87,75.78,75.83,22718.0,53.8224,53.8721,53.8082,53.8437,22718.0
2016-07-06 12:25:00,75.82,75.97,75.8,75.96,19700.0,53.8366,53.9431,53.8224,53.936,19700.0
2016-07-06 12:30:00,75.96,75.98,75.83,75.83,38193.0,53.936,53.9502,53.8437,53.8437,38193.0
2016-07-06 12:35:00,75.83,75.85,75.71,75.75,30675.0,53.8437,53.8579,53.7585,53.7869,30675.0
2016-07-06 12:40:00,75.76,75.78,75.69,75.78,23296.0,53.794,53.8082,53.7443,53.8082,23296.0
2016-07-06 12:45:00,75.77,75.81,75.73,75.73,23079.0,53.8011,53.8295,53.7727,53.7727,23079.0
2016-07-06 12:50:00,75.74,75.81,75.71,75.79,11539.0,53.7798,53.8295,53.7585,53.8153,11539.0
2016-07-06 12:55:00,75.78,75.79,75.73,75.75,21938.0,53.8082,53.8153,53.7727,53.7869,21938.0
2016-07-06 13:00:00,75.75,75.83,75.75,75.78,27907.0,53.7869,53.8437,53.7869,53.8082,27907.0
2016-07-06 13:05:00,75.8,75.88,75.78,75.8,37491.0,53.8224,53.8792,53.8082,53.8224,37491.0
2016-07-06 13:10:00,75.79,75.8,75.68,75.69,21740.0,53.8153,53.8224,53.7372,53.7443,21740.0
2016-07-06 13:15:00,75.69,75.78,75.69,75.75,15039.0,53.7443,53.8082,53.7443,53.7869,15039.0
2016-07-06 13:20:00,75.76,75.81,75.71,75.74,30903.0,53.794,53.8295,53.7585,53.7798,30903.0
2016-07-06 13:25:00,75.74,75.75,75.66,75.66,32201.0,53.7798,53.7869,53.723,53.723,32201.0
2016-07-06 13:30:00,75.67,75.73,75.66,75.68,35857.0,53.7301,53.7727,53.723,53.7372,35857.0
2016-07-06 13:35:00,75.69,75.76,75.65,75.68,26483.0,53.7443,53.794,53.7159,53.7372,26483.0
2016-07-06 13:40:00,75.69,75.79,75.69,75.73,17497.0,53.7443,53.8153,53.7443,53.7727,17497.0
2016-07-06 13:45:00,75.73,75.85,75.71,75.73,24570.0,53.7727,53.8579,53.7585,53.7727,24570.0
2016-07-06 13:50:00,75.73,75.82,75.71,75.71,24953.0,53.7727,53.8366,53.7585,53.7585,24953.0
2016-07-06 13:55:00,75.72,75.78,75.7,75.72,21531.0,53.7656,53.8082,53.7514,53.7656,21531.0
2016-07-06 14:00:00,75.72,75.78,75.66,75.72,39813.0,53.7656,53.8082,53.723,53.7656,39813.0
2016-07-06 14:05:00,75.72,75.89,75.7,75.88,34312.0,53.7656,53.8863,53.7514,53.8792,34312.0
2016-07-06 14:10:00,75.9,75.92,75.71,75.71,43997.0,53.8934,53.9076,53.7585,53.7585,43997.0
2016-07-06 14:15:00,75.72,75.83,75.61,75.81,29674.0,53.7656,53.8437,53.6875,53.8295,29674.0
2016-07-06 14:20:00,75.84,75.86,75.71,75.74,21083.0,53.8508,53.865,53.7585,53.7798,21083.0
2016-07-06 14:25:00,75.74,75.76,75.66,75.72,18119.0,53.7798,53.794,53.723,53.7656,18119.0
2016-07-06 14:30:00,75.72,75.79,75.7,75.73,27363.0,53.7656,53.8153,53.7514,53.7727,27363.0
2016-07-06 14:35:00,75.75,75.79,75.67,75.77,35161.0,53.7869,53.8153,53.7301,53.8011,35161.0
2016-07-06 14:40:00,75.78,75.8,75.7,75.72,21097.0,53.8082,53.8224,53.7514,53.7656,21097.0
2016-07-06 14:45:00,75.73,75.77,75.68,75.7,25144.0,53.7727,53.8011,53.7372,53.7514,25144.0
2016-07-06 14:50:00,75.71,75.84,75.69,75.8,31319.0,53.7585,53.8508,53.7443,53.8224,31319.0
2016-07-06 14:55:00,75.79,75.95,75.79,75.94,69894.0,53.8153,53.9289,53.8153,53.9218,69894.0
2016-07-06 15:00:00,75.95,75.98,75.76,75.79,44033.0,53.9289,53.9502,53.794,53.8153,44033.0
2016-07-06 15:05:00,75.79,75.85,75.7,75.72,53595.0,53.8153,53.8579,53.7514,53.7656,53595.0
2016-07-06 15:10:00,75.72,75.78,75.69,75.72,34967.0,53.7656,53.8082,53.7443,53.7656,34967.0
2016-07-06 15:15:00,75.72,75.85,75.71,75.81,55079.0,53.7656,53.8579,53.7585,53.8295,55079.0
2016-07-06 15:20:00,75.8,75.92,75.77,75.81,50568.0,53.8224,53.9076,53.8011,53.8295,50568.0
2016-07-06 15:25:00,75.81,75.83,75.75,75.75,31582.0,53.8295,53.8437,53.7869,53.7869,31582.0
2016-07-06 15:30:00,75.75,75.96,75.75,75.96,55777.0,53.7869,53.936,53.7869,53.936,55777.0
2016-07-06 15:35:00,75.96,76.2,75.96,76.18,72256.0,53.936,54.1064,53.936,54.0922,72256.0
2016-07-06 15:40:00,76.18,76.2,76.1,76.14,70705.0,54.0922,54.1064,54.0354,54.0638,70705.0
2016-07-06 15:45:00,76.14,76.2,76.08,76.15,82053.0,54.0638,54.1064,54.0212,54.0709,82053.0
2016-07-06 15:50:00,76.15,76.22,76.07,76.21,85522.0,54.0709,54.1206,54.0141,54.1135,85522.0
2016-07-06 15:55:00,76.22,76.43,76.21,76.37,249691.0,54.1206,54.2697,54.1135,54.2271,249691.0
2016-07-07 09:30:00,76.59,77.02,76.4,76.59,78705.0,54.3833,54.6887,54.2484,54.3833,78705.0
2016-07-07 09:35:00,76.55,76.63,76.3,76.63,36289.0,54.3549,54.4117,54.1774,54.4117,36289.0
2016-07-07 09:40:00,76.57,76.64,76.32,76.33,52679.0,54.3691,54.4189,54.1916,54.1987,52679.0
2016-07-07 09:45:00,76.34,76.6,76.33,76.6,43656.0,54.2058,54.3904,54.1987,54.3904,43656.0
2016-07-07 09:50:00,76.6,76.76,76.58,76.72,98329.0,54.3904,54.5041,54.3762,54.4757,98329.0
2016-07-07 09:55:00,76.73,76.73,76.46,76.54,36398.0,54.4828,54.4828,54.291,54.3478,36398.0
2016-07-07 10:00:00,76.53,76.57,76.41,76.46,77179.0,54.3407,54.3691,54.2555,54.291,77179.0
2016-07-07 10:05:00,76.46,76.5,76.43,76.48,74084.0,54.291,54.3194,54.2697,54.3052,74084.0
2016-07-07 10:10:00,76.48,76.52,76.43,76.5,55236.0,54.3052,54.3336,54.2697,54.3194,55236.0
2016-07-07 10:15:00,76.5,77.03,76.49,77.03,154351.0,54.3194,54.6958,54.3123,54.6958,154351.0
2016-07-07 10:20:00,77.03,77.08,76.82,76.89,48159.0,54.6958,54.7313,54.5467,54.5964,48159.0
2016-07-07 10:25:00,76.9,76.97,76.87,76.91,28976.0,54.6035,54.6532,54.5822,54.6106,28976.0
2016-07-07 10:30:00,76.91,77.05,76.86,77.02,29293.0,54.6106,54.71,54.5751,54.6887,29293.0
2016-07-07 10:35:00,77.02,77.1,76.99,77.08,35004.0,54.6887,54.7455,54.6674,54.7313,35004.0
2016-07-07 10:40:00,77.07,77.09,76.95,76.95,36460.0,54.7242,54.7384,54.639,54.639,36460.0
2016-07-07 10:45:00,76.96,77.0,76.75,77.0,68647.0,54.6461,54.6745,54.497,54.6745,68647.0
2016-07-07 10:50:00,77.02,77.05,76.84,76.86,102386.0,54.6887,54.71,54.5609,54.5751,102386.0
2016-07-07 10:55:00,76.85,76.85,76.4,76.42,75289.0,54.568,54.568,54.2484,54.2626,75289.0
2016-07-07 11:00:00,76.42,76.66,76.07,76.09,133636.0,54.2626,54.4331,54.0141,54.0283,133636.0
2016-07-07 11:05:00,76.07,76.17,75.89,76.09,46883.0,54.0141,54.0851,53.8863,54.0283,46883.0
2016-07-07 11:10:00,76.09,76.13,75.98,76.05,52851.0,54.0283,54.0567,53.9502,53.9999,52851.0
2016-07-07 11:15:00,76.06,76.09,75.69,75.72,69449.0,54.007,54.0283,53.7443,53.7656,69449.0
2016-07-07 11:20:00,75.74,75.81,75.63,75.63,35687.0,53.7798,53.8295,53.7017,53.7017,35687.0
2016-07-07 11:25:00,75.6,75.67,75.49,75.61,42605.0,53.6804,53.7301,53.6023,53.6875,42605.0
2016-07-07 11:30:00,75.61,75.71,75.56,75.7,25734.0,53.6875,53.7585,53.652,53.7514,25734.0
2016-07-07 11:35:00,75.71,75.79,75.68,75.79,44972.0,53.7585,53.8153,53.7372,53.8153,44972.0
2016-07-07 11:40:00,75.79,75.8,75.62,75.62,26167.0,53.8153,53.8224,53.6946,53.6946,26167.0
2016-07-07 11:45:00,75.61,75.62,75.01,75.16,76656.0,53.6875,53.6946,53.2615,53.368,76656.0
2016-07-07 11:50:00,75.17,75.21,75.1,75.19,41207.0,53.3751,53.4035,53.3254,53.3893,41207.0
2016-07-07 11:55:00,75.19,75.58,75.19,75.56,26596.0,53.3893,53.6662,53.3893,53.652,26596.0
2016-07-07 12:00:00,75.57,75.74,75.52,75.7,46037.0,53.6591,53.7798,53.6236,53.7514,46037.0
2016-07-07 12:05:00,75.71,75.74,75.48,75.53,35481.0,53.7585,53.7798,53.5952,53.6307,35481.0
2016-07-07 12:10:00,75.53,75.68,75.53,75.62,18657.0,53.6307,53.7372,53.6307,53.6946,18657.0
2016-07-07 12:15:00,75.63,75.64,75.5,75.52,24669.0,53.7017,53.7088,53.6094,53.6236,24669.0
2016-07-07 12:20:00,75.54,75.57,75.47,75.51,30735.0,53.6378,53.6591,53.5881,53.6165,30735.0
2016-07-07 12:25:00,75.51,75.69,75.41,75.69,32203.0,53.6165,53.7443,53.5455,53.7443,32203.0
2016-07-07 12:30:00,75.69,75.71,75.58,75.63,32225.0,53.7443,53.7585,53.6662,53.7017,32225.0
2016-07-07 12:35:00,75.61,75.69,75.57,75.68,38504.0,53.6875,53.7443,53.6591,53.7372,38504.0
2016-07-07 12:40:00,75.68,75.69,75.55,75.6,20098.0,53.7372,53.7443,53.6449,53.6804,20098.0
2016-07-07 12:45:00,75.59,75.63,75.52,75.52,28713.0,53.6733,53.7017,53.6236,53.6236,28713.0
2016-07-07 12:50:00,75.51,75.55,75.18,75.2,67409.0,53.6165,53.6449,53.3822,53.3964,67409.0
2016-07-07 12:55:00,75.2,75.31,75.15,75.18,49057.0,53.3964,53.4745,53.3609,53.3822,49057.0
2016-07-07 13:00:00,75.18,75.26,75.1,75.1,42787.0,53.3822,53.439,53.3254,53.3254,42787.0
2016-07-07 13:05:00,75.1,75.15,75.03,75.09,66816.0,53.3254,53.3609,53.2757,53.3183,66816.0
2016-07-07 13:10:00,75.08,75.08,74.93,75.0,57956.0,53.3112,53.3112,53.2047,53.2544,57956.0
2016-07-07 13:15:00,75.01,75.16,74.97,75.15,26968.0,53.2615,53.368,53.2331,53.3609,26968.0
2016-07-07 13:20:00,75.14,75.24,75.1,75.23,28922.0,53.3538,53.4248,53.3254,53.4177,28922.0
2016-07-07 13:25:00,75.24,75.39,75.24,75.34,45204.0,53.4248,53.5313,53.4248,53.4958,45204.0
2016-07-07 13:30:00,75.34,75.5,75.34,75.44,32813.0,53.4958,53.6094,53.4958,53.5668,32813.0
2016-07-07 13:35:00,75.43,75.46,75.3,75.41,21137.0,53.5597,53.581,53.4674,53.5455,21137.0
2016-07-07 13:40:00,75.4,75.43,75.22,75.23,27763.0,53.5384,53.5597,53.4106,53.4177,27763.0
2016-07-07 13:45:00,75.23,75.23,75.05,75.09,37766.0,53.4177,53.4177,53.2899,53.3183,37766.0
2016-07-07 13:50:00,75.09,75.09,74.96,75.02,37470.0,53.3183,53.3183,53.226,53.2686,37470.0
2016-07-07 13:55:00,75.03,75.13,75.01,75.09,25892.0,53.2757,53.3467,53.2615,53.3183,25892.0
2016-07-07 14:00:00,75.08,75.2,74.92,74.92,73001.0,53.3112,53.3964,53.1976,53.1976,73001.0
2016-07-07 14:05:00,74.93,74.93,74.64,74.67,72186.0,53.2047,53.2047,52.9987,53.02,72186.0
2016-07-07 14:10:00,74.66,74.68,74.5,74.58,72104.0,53.0129,53.0271,52.8993,52.9561,72104.0
2016-07-07 14:15:00,74.59,74.6,74.41,74.45,54651.0,52.9632,52.9703,52.8354,52.8638,54651.0
2016-07-07 14:20:00,74.43,74.46,74.27,74.28,82664.0,52.8496,52.8709,52.736,52.7431,82664.0
2016-07-07 14:25:00,74.26,74.4,74.14,74.17,44453.0,52.7289,52.8283,52.6437,52.665,44453.0
2016-07-07 14:30:00,74.18,74.39,74.18,74.23,45494.0,52.6721,52.8212,52.6721,52.7076,45494.0
2016-07-07 14:35:00,74.23,74.26,74.03,74.04,65968.0,52.7076,52.7289,52.5656,52.5727,65968.0
2016-07-07 14:40:00,74.04,74.04,73.78,73.78,123020.0,52.5727,52.5727,52.3881,52.3881,123020.0
2016-07-07 14:45:00,73.8,73.85,73.67,73.7,98193.0,52.4023,52.4378,52.31,52.3313,98193.0
2016-07-07 14:50:00,73.71,73.92,73.7,73.86,72836.0,52.3384,52.4875,52.3313,52.4449,72836.0
2016-07-07 14:55:00,73.86,73.97,73.74,73.8,60333.0,52.4449,52.523,52.3597,52.4023,60333.0
2016-07-07 15:00:00,73.8,73.96,73.8,73.96,37912.0,52.4023,52.5159,52.4023,52.5159,37912.0
2016-07-07 15:05:00,73.97,74.02,73.86,73.99,50869.0,52.523,52.5585,52.4449,52.5372,50869.0
2016-07-07 15:10:00,73.97,74.08,73.97,74.06,83937.0,52.523,52.6011,52.523,52.5869,83937.0
2016-07-07 15:15:00,74.06,74.06,73.97,74.03,76941.0,52.5869,52.5869,52.523,52.5656,76941.0
2016-07-07 15:20:00,74.02,74.03,73.89,73.89,78079.0,52.5585,52.5656,52.4662,52.4662,78079.0
2016-07-07 15:25:00,73.9,73.92,73.73,73.84,99063.0,52.4733,52.4875,52.3526,52.4307,99063.0
2016-07-07 15:30:00,73.86,74.0,73.82,74.0,71801.0,52.4449,52.5443,52.4165,52.5443,71801.0
2016-07-07 15:35:00,73.99,74.14,73.95,74.09,85580.0,52.5372,52.6437,52.5088,52.6082,85580.0
2016-07-07 15:40:00,74.09,74.23,74.06,74.22,123805.0,52.6082,52.7076,52.5869,52.7005,123805.0
2016-07-07 15:45:00,74.23,74.39,74.22,74.32,173677.0,52.7076,52.8212,52.7005,52.7715,173677.0
2016-07-07 15:50:00,74.32,74.37,74.26,74.31,244938.0,52.7715,52.807,52.7289,52.7644,244938.0
2016-07-07 15:55:00,74.31,74.33,74.22,74.26,248252.0,52.7644,52.7786,52.7005,52.7289,248252.0
2016-07-08 09:30:00,74.54,75.09,74.35,74.42,115736.0,52.9277,53.3183,52.7928,52.8425,115736.0
2016-07-08 09:35:00,74.39,74.43,74.22,74.38,63061.0,52.8212,52.8496,52.7005,52.8141,63061.0
2016-07-08 09:40:00,74.42,74.64,74.4,74.63,85216.0,52.8425,52.9987,52.8283,52.9916,85216.0
2016-07-08 09:45:00,74.63,75.15,74.63,75.15,102381.0,52.9916,53.3609,52.9916,53.3609,102381.0
2016-07-08 09:50:00,75.12,75.47,75.12,75.26,77166.0,53.3396,53.5881,53.3396,53.439,77166.0
2016-07-08 09:55:00,75.27,75.27,74.72,74.8,44770.0,53.4461,53.4461,53.0555,53.1123,44770.0
2016-07-08 10:00:00,74.81,74.96,74.73,74.88,67051.0,53.1194,53.226,53.0626,53.1691,67051.0
2016-07-08 10:05:00,74.87,75.04,74.75,74.83,67059.0,53.162,53.2828,53.0768,53.1336,67059.0
2016-07-08 10:10:00,74.83,74.88,74.62,74.7,43571.0,53.1336,53.1691,52.9845,53.0413,43571.0
2016-07-08 10:15:00,74.71,74.78,74.06,74.07,52146.0,53.0484,53.0981,52.5869,52.594,52146.0
2016-07-08 10:20:00,74.07,74.37,74.06,74.37,90463.0,52.594,52.807,52.5869,52.807,90463.0
2016-07-08 10:25:00,74.35,74.6,74.33,74.49,35941.0,52.7928,52.9703,52.7786,52.8922,35941.0
2016-07-08 10:30:00,74.5,74.57,74.28,74.28,84387.0,52.8993,52.949,52.7431,52.7431,84387.0
2016-07-08 10:35:00,74.29,74.54,74.23,74.51,67773.0,52.7502,52.9277,52.7076,52.9064,67773.0
2016-07-08 10:40:00,74.52,74.57,74.45,74.51,30645.0,52.9135,52.949,52.8638,52.9064,30645.0
2016-07-08 10:45:00,74.49,74.64,74.47,74.59,33129.0,52.8922,52.9987,52.878,52.9632,33129.0
2016-07-08 10:50:00,74.57,74.65,74.53,74.62,25401.0,52.949,53.0058,52.9206,52.9845,25401.0
2016-07-08 10:55:00,74.63,74.83,74.59,74.59,35201.0,52.9916,53.1336,52.9632,52.9632,35201.0
2016-07-08 11:00:00,74.59,74.7,74.58,74.7,27275.0,52.9632,53.0413,52.9561,53.0413,27275.0
2016-07-08 11:05:00,74.7,74.97,74.67,74.95,38613.0,53.0413,53.2331,53.02,53.2189,38613.0
2016-07-08 11:10:00,74.96,75.01,74.79,74.8,47862.0,53.226,53.2615,53.1052,53.1123,47862.0
2016-07-08 11:15:00,74.8,74.95,74.77,74.92,48329.0,53.1123,53.2189,53.091,53.1976,48329.0
2016-07-08 11:20:00,74.92,74.97,74.81,74.86,32652.0,53.1976,53.2331,53.1194,53.1549,32652.0
2016-07-08 11:25:00,74.88,74.99,74.84,74.93,24557.0,53.1691,53.2473,53.1407,53.2047,24557.0
2016-07-08 11:30:00,74.92,74.96,74.76,74.86,23661.0,53.1976,53.226,53.0839,53.1549,23661.0
2016-07-08 11:35:00,74.87,74.91,74.72,74.84,30650.0,53.162,53.1904,53.0555,53.1407,30650.0
2016-07-08 11:40:00,74.85,74.96,74.8,74.96,23946.0,53.1478,53.226,53.1123,53.226,23946.0
2016-07-08 11:45:00,74.96,74.97,74.85,74.9,18306.0,53.226,53.2331,53.1478,53.1833,18306.0
2016-07-08 11:50:00,74.89,74.96,74.83,74.95,26318.0,53.1762,53.226,53.1336,53.2189,26318.0
2016-07-08 11:55:00,74.97,75.02,74.95,74.95,26855.0,53.2331,53.2686,53.2189,53.2189,26855.0
2016-07-08 12:00:00,74.94,75.18,74.93,75.17,30779.0,53.2118,53.3822,53.2047,53.3751,30779.0
2016-07-08 12:05:00,75.16,75.36,75.16,75.33,31512.0,53.368,53.51,53.368,53.4887,31512.0
2016-07-08 12:10:00,75.34,75.41,75.34,75.4,28846.0,53.4958,53.5455,53.4958,53.5384,28846.0
2016-07-08 12:15:00,75.38,75.4,75.26,75.27,18168.0,53.5242,53.5384,53.439,53.4461,18168.0
2016-07-08 12:20:00,75.29,75.31,75.21,75.26,15461.0,53.4603,53.4745,53.4035,53.439,15461.0
2016-07-08 12:25:00,75.25,75.3,75.23,75.27,28154.0,53.4319,53.4674,53.4177,53.4461,28154.0
2016-07-08 12:30:00,75.28,75.3,75.19,75.19,15772.0,53.4532,53.4674,53.3893,53.3893,15772.0
2016-07-08 12:35:00,75.2,75.22,75.16,75.19,29435.0,53.3964,53.4106,53.368,53.3893,29435.0
2016-07-08 12:40:00,75.19,75.37,75.18,75.29,21231.0,53.3893,53.5171,53.3822,53.4603,21231.0
2016-07-08 12:45:00,75.29,75.38,75.26,75.37,19302.0,53.4603,53.5242,53.439,53.5171,19302.0
2016-07-08 12:50:00,75.36,75.43,75.32,75.38,26595.0,53.51,53.5597,53.4816,53.5242,26595.0
2016-07-08 12:55:00,75.37,75.37,75.23,75.27,31481.0,53.5171,53.5171,53.4177,53.4461,31481.0
2016-07-08 13:00:00,75.28,75.29,75.2,75.23,19151.0,53.4532,53.4603,53.3964,53.4177,19151.0
2016-07-08 13:05:00,75.24,75.25,75.2,75.25,31000.0,53.4248,53.4319,53.3964,53.4319,31000.0
2016-07-08 13:10:00,75.24,75.26,75.21,75.26,15329.0,53.4248,53.439,53.4035,53.439,15329.0
2016-07-08 13:15:00,75.25,75.28,75.22,75.23,10594.0,53.4319,53.4532,53.4106,53.4177,10594.0
2016-07-08 13:20:00,75.23,75.24,75.14,75.14,13918.0,53.4177,53.4248,53.3538,53.3538,13918.0
2016-07-08 13:25:00,75.15,75.15,75.04,75.11,18026.0,53.3609,53.3609,53.2828,53.3325,18026.0
2016-07-08 13:30:00,75.11,75.13,75.02,75.02,11710.0,53.3325,53.3467,53.2686,53.2686,11710.0
2016-07-08 13:35:00,75.03,75.08,75.03,75.07,13699.0,53.2757,53.3112,53.2757,53.3041,13699.0
2016-07-08 13:40:00,75.08,75.11,75.04,75.04,13085.0,53.3112,53.3325,53.2828,53.2828,13085.0
2016-07-08 13:45:00,75.03,75.04,74.96,74.96,19136.0,53.2757,53.2828,53.226,53.226,19136.0
2016-07-08 13:50:00,74.98,75.03,74.92,74.92,22696.0,53.2402,53.2757,53.1976,53.1976,22696.0
2016-07-08 13:55:00,74.93,74.93,74.85,74.88,26389.0,53.2047,53.2047,53.1478,53.1691,26389.0
2016-07-08 14:00:00,74.88,75.0,74.88,74.89,38082.0,53.1691,53.2544,53.1691,53.1762,38082.0
2016-07-08 14:05:00,74.89,74.9,74.81,74.85,64434.0,53.1762,53.1833,53.1194,53.1478,64434.0
2016-07-08 14:10:00,74.85,74.9,74.82,74.84,33036.0,53.1478,53.1833,53.1265,53.1407,33036.0
2016-07-08 14:15:00,74.84,74.86,74.8,74.84,25679.0,53.1407,53.1549,53.1123,53.1407,25679.0
2016-07-08 14:20:00,74.84,74.92,74.82,74.9,21551.0,53.1407,53.1976,53.1265,53.1833,21551.0
2016-07-08 14:25:00,74.9,74.93,74.78,74.84,30955.0,53.1833,53.2047,53.0981,53.1407,30955.0
2016-07-08 14:30:00,74.84,74.84,74.74,74.77,31604.0,53.1407,53.1407,53.0697,53.091,31604.0
2016-07-08 14:35:00,74.76,74.82,74.75,74.77,26997.0,53.0839,53.1265,53.0768,53.091,26997.0
2016-07-08 14:40:00,74.77,74.77,74.66,74.69,27545.0,53.091,53.091,53.0129,53.0342,27545.0
2016-07-08 14:45:00,74.69,74.77,74.67,74.75,32398.0,53.0342,53.091,53.02,53.0768,32398.0
2016-07-08 14:50:00,74.75,74.85,74.74,74.85,37149.0,53.0768,53.1478,53.0697,53.1478,37149.0
2016-07-08 14:55:00,74.84,74.84,74.75,74.75,23153.0,53.1407,53.1407,53.0768,53.0768,23153.0
2016-07-08 15:00:00,74.74,74.78,74.68,74.7,41202.0,53.0697,53.0981,53.0271,53.0413,41202.0
2016-07-08 15:05:00,74.69,74.75,74.66,74.68,40655.0,53.0342,53.0768,53.0129,53.0271,40655.0
2016-07-08 15:10:00,74.69,74.73,74.67,74.7,77179.0,53.0342,53.0626,53.02,53.0413,77179.0
2016-07-08 15:15:00,74.69,74.7,74.6,74.65,52851.0,53.0342,53.0413,52.9703,53.0058,52851.0
2016-07-08 15:20:00,74.64,74.68,74.6,74.61,51404.0,52.9987,53.0271,52.9703,52.9774,51404.0
2016-07-08 15:25:00,74.61,74.73,74.59,74.72,90790.0,52.9774,53.0626,52.9632,53.0555,90790.0
2016-07-08 15:30:00,74.73,74.86,74.71,74.81,96241.0,53.0626,53.1549,53.0484,53.1194,96241.0
2016-07-08 15:35:00,74.81,74.89,74.71,74.85,66402.0,53.1194,53.1762,53.0484,53.1478,66402.0
2016-07-08 15:40:00,74.84,74.86,74.76,74.83,68880.0,53.1407,53.1549,53.0839,53.1336,68880.0
2016-07-08 15:45:00,74.82,74.83,74.78,74.83,86216.0,53.1265,53.1336,53.0981,53.1336,86216.0
2016-07-08 15:50:00,74.82,74.83,74.77,74.8,125594.0,53.1265,53.1336,53.091,53.1123,125594.0
2016-07-08 15:55:00,74.81,74.88,74.8,74.84,186191.0,53.1194,53.1691,53.1123,53.1407,186191.0
2016-07-11 09:30:00,74.85,75.21,74.84,75.13,87007.0,53.1478,53.4035,53.1407,53.3467,87007.0
2016-07-11 09:35:00,75.15,75.49,75.06,75.09,47671.0,53.3609,53.6023,53.297,53.3183,47671.0
2016-07-11 09:40:00,75.09,75.37,74.89,75.15,57646.0,53.3183,53.5171,53.1762,53.3609,57646.0
2016-07-11 09:45:00,75.19,75.31,75.1,75.2,47611.0,53.3893,53.4745,53.3254,53.3964,47611.0
2016-07-11 09:50:00,75.23,75.36,75.14,75.15,56320.0,53.4177,53.51,53.3538,53.3609,56320.0
2016-07-11 09:55:00,75.15,75.16,74.92,74.95,28688.0,53.3609,53.368,53.1976,53.2189,28688.0
2016-07-11 10:00:00,74.96,75.02,74.87,74.95,41481.0,53.226,53.2686,53.162,53.2189,41481.0
2016-07-11 10:05:00,74.96,75.5,74.96,75.49,53858.0,53.226,53.6094,53.226,53.6023,53858.0
2016-07-11 10:10:00,75.49,75.51,75.15,75.15,27888.0,53.6023,53.6165,53.3609,53.3609,27888.0
2016-07-11 10:15:00,75.17,75.29,75.14,75.23,13749.0,53.3751,53.4603,53.3538,53.4177,13749.0
2016-07-11 10:20:00,75.26,75.35,75.13,75.18,28659.0,53.439,53.5029,53.3467,53.3822,28659.0
2016-07-11 10:25:00,75.17,75.22,75.0,75.06,39988.0,53.3751,53.4106,53.2544,53.297,39988.0
2016-07-11 10:30:00,75.1,75.22,75.08,75.09,21241.0,53.3254,53.4106,53.3112,53.3183,21241.0
2016-07-11 10:35:00,75.08,75.21,75.07,75.19,22930.0,53.3112,53.4035,53.3041,53.3893,22930.0
2016-07-11 10:40:00,75.2,75.22,75.04,75.11,25110.0,53.3964,53.4106,53.2828,53.3325,25110.0
2016-07-11 10:45:00,75.12,75.16,75.03,75.13,44854.0,53.3396,53.368,53.2757,53.3467,44854.0
2016-07-11 10:50:00,75.14,75.35,75.13,75.28,38221.0,53.3538,53.5029,53.3467,53.4532,38221.0
2016-07-11 10:55:00,75.28,75.34,75.25,75.29,21324.0,53.4532,53.4958,53.4319,53.4603,21324.0
2016-07-11 11:00:00,75.27,75.32,75.14,75.17,35313.0,53.4461,53.4816,53.3538,53.3751,35313.0
2016-07-11 11:05:00,75.18,75.22,75.08,75.08,26330.0,53.3822,53.4106,53.3112,53.3112,26330.0
2016-07-11 11:10:00,75.1,75.18,75.09,75.15,24819.0,53.3254,53.3822,53.3183,53.3609,24819.0
2016-07-11 11:15:00,75.14,75.15,74.94,74.98,32623.0,53.3538,53.3609,53.2118,53.2402,32623.0
2016-07-11 11:20:00,74.98,75.02,74.92,74.93,19645.0,53.2402,53.2686,53.1976,53.2047,19645.0
2016-07-11 11:25:00,74.94,74.98,74.85,74.87,43222.0,53.2118,53.2402,53.1478,53.162,43222.0
2016-07-11 11:30:00,74.85,75.02,74.79,75.01,40127.0,53.1478,53.2686,53.1052,53.2615,40127.0
2016-07-11 11:35:00,75.02,75.05,74.92,74.92,14752.0,53.2686,53.2899,53.1976,53.1976,14752.0
2016-07-11 11:40:00,74.93,74.94,74.89,74.91,19722.0,53.2047,53.2118,53.1762,53.1904,19722.0
2016-07-11 11:45:00,74.91,74.93,74.75,74.82,25735.0,53.1904,53.2047,53.0768,53.1265,25735.0
2016-07-11 11:50:00,74.83,74.96,74.83,74.96,18831.0,53.1336,53.226,53.1336,53.226,18831.0
2016-07-11 11:55:00,74.96,75.1,74.94,75.09,19699.0,53.226,53.3254,53.2118,53.3183,19699.0
2016-07-11 12:00:00,75.09,75.1,74.95,74.95,38396.0,53.3183,53.3254,53.2189,53.2189,38396.0
2016-07-11 12:05:00,74.93,75.0,74.93,74.98,12447.0,53.2047,53.2544,53.2047,53.2402,12447.0
2016-07-11 12:10:00,74.97,75.0,74.92,74.97,17945.0,53.2331,53.2544,53.1976,53.2331,17945.0
2016-07-11 12:15:00,74.97,75.13,74.97,75.13,17018.0,53.2331,53.3467,53.2331,53.3467,17018.0
2016-07-11 12:20:00,75.13,75.22,75.12,75.15,18413.0,53.3467,53.4106,53.3396,53.3609,18413.0
2016-07-11 12:25:00,75.14,75.17,75.14,75.14,10799.0,53.3538,53.3751,53.3538,53.3538,10799.0
2016-07-11 12:30:00,75.16,75.18,75.11,75.12,23067.0,53.368,53.3822,53.3325,53.3396,23067.0
2016-07-11 12:35:00,75.12,75.18,75.09,75.18,23917.0,53.3396,53.3822,53.3183,53.3822,23917.0
2016-07-11 12:40:00,75.19,75.23,75.15,75.23,25428.0,53.3893,53.4177,53.3609,53.4177,25428.0
2016-07-11 12:45:00,75.22,75.27,75.15,75.15,17579.0,53.4106,53.4461,53.3609,53.3609,17579.0
2016-07-11 12:50:00,75.17,75.18,75.11,75.18,16372.0,53.3751,53.3822,53.3325,53.3822,16372.0
2016-07-11 12:55:00,75.17,75.17,75.08,75.15,11542.0,53.3751,53.3751,53.3112,53.3609,11542.0
2016-07-11 13:00:00,75.15,75.16,75.12,75.15,21800.0,53.3609,53.368,53.3396,53.3609,21800.0
2016-07-11 13:05:00,75.15,75.18,75.1,75.13,15798.0,53.3609,53.3822,53.3254,53.3467,15798.0
2016-07-11 13:10:00,75.15,75.16,74.95,74.97,35194.0,53.3609,53.368,53.2189,53.2331,35194.0
2016-07-11 13:15:00,74.96,75.07,74.96,75.07,13505.0,53.226,53.3041,53.226,53.3041,13505.0
2016-07-11 13:20:00,75.06,75.09,75.04,75.08,12406.0,53.297,53.3183,53.2828,53.3112,12406.0
2016-07-11 13:25:00,75.08,75.08,74.98,74.99,6258.0,53.3112,53.3112,53.2402,53.2473,6258.0
2016-07-11 13:30:00,75.0,75.02,74.96,74.99,12237.0,53.2544,53.2686,53.226,53.2473,12237.0
2016-07-11 13:35:00,75.0,75.03,74.98,75.01,24930.0,53.2544,53.2757,53.2402,53.2615,24930.0
2016-07-11 13:40:00,75.01,75.03,74.97,75.03,6900.0,53.2615,53.2757,53.2331,53.2757,6900.0
2016-07-11 13:45:00,75.03,75.16,75.03,75.08,55331.0,53.2757,53.368,53.2757,53.3112,55331.0
2016-07-11 13:50:00,75.07,75.28,75.07,75.28,22902.0,53.3041,53.4532,53.3041,53.4532,22902.0
2016-07-11 13:55:00,75.28,75.3,75.23,75.24,7939.0,53.4532,53.4674,53.4177,53.4248,7939.0
2016-07-11 14:00:00,75.23,75.27,75.21,75.25,14554.0,53.4177,53.4461,53.4035,53.4319,14554.0
2016-07-11 14:05:00,75.25,75.36,75.23,75.36,38170.0,53.4319,53.51,53.4177,53.51,38170.0
2016-07-11 14:10:00,75.37,75.49,75.31,75.46,54202.0,53.5171,53.6023,53.4745,53.581,54202.0
2016-07-11 14:15:00,75.49,75.5,75.39,75.39,8408.0,53.6023,53.6094,53.5313,53.5313,8408.0
2016-07-11 14:20:00,75.4,75.51,75.36,75.5,49541.0,53.5384,53.6165,53.51,53.6094,49541.0
2016-07-11 14:25:00,75.52,75.58,75.47,75.5,15243.0,53.6236,53.6662,53.5881,53.6094,15243.0
2016-07-11 14:30:00,75.46,75.52,75.45,75.49,7456.0,53.581,53.6236,53.5739,53.6023,7456.0
2016-07-11 14:35:00,75.48,75.52,75.43,75.5,12490.0,53.5952,53.6236,53.5597,53.6094,12490.0
2016-07-11 14:40:00,75.5,75.52,75.44,75.45,36323.0,53.6094,53.6236,53.5668,53.5739,36323.0
2016-07-11 14:45:00,75.46,75.47,75.42,75.47,16072.0,53.581,53.5881,53.5526,53.5881,16072.0
2016-07-11 14:50:00,75.48,75.48,75.39,75.41,21956.0,53.5952,53.5952,53.5313,53.5455,21956.0
2016-07-11 14:55:00,75.4,75.49,75.39,75.45,47664.0,53.5384,53.6023,53.5313,53.5739,47664.0
2016-07-11 15:00:00,75.46,75.52,75.42,75.52,20319.0,53.581,53.6236,53.5526,53.6236,20319.0
2016-07-11 15:05:00,75.51,75.55,75.49,75.5,14441.0,53.6165,53.6449,53.6023,53.6094,14441.0
2016-07-11 15:10:00,75.49,75.49,75.4,75.42,21674.0,53.6023,53.6023,53.5384,53.5526,21674.0
2016-07-11 15:15:00,75.42,75.43,75.37,75.38,12239.0,53.5526,53.5597,53.5171,53.5242,12239.0
2016-07-11 15:20:00,75.38,75.41,75.36,75.39,22219.0,53.5242,53.5455,53.51,53.5313,22219.0
2016-07-11 15:25:00,75.4,75.4,75.32,75.37,19122.0,53.5384,53.5384,53.4816,53.5171,19122.0
2016-07-11 15:30:00,75.36,75.37,75.25,75.26,19625.0,53.51,53.5171,53.4319,53.439,19625.0
2016-07-11 15:35:00,75.27,75.31,75.26,75.29,27266.0,53.4461,53.4745,53.439,53.4603,27266.0
2016-07-11 15:40:00,75.29,75.3,75.25,75.27,21771.0,53.4603,53.4674,53.4319,53.4461,21771.0
2016-07-11 15:45:00,75.27,75.27,75.17,75.25,39262.0,53.4461,53.4461,53.3751,53.4319,39262.0
2016-07-11 15:50:00,75.25,75.31,75.2,75.31,41340.0,53.4319,53.4745,53.3964,53.4745,41340.0
2016-07-11 15:55:00,75.31,75.32,75.18,75.19,82262.0,53.4745,53.4816,53.3822,53.3893,82262.0
2016-07-12 09:30:00,75.99,76.2,75.72,75.96,72658.0,53.9573,54.1064,53.7656,53.936,72658.0
2016-07-12 09:35:00,75.91,76.07,75.87,75.98,18601.0,53.9005,54.0141,53.8721,53.9502,18601.0
2016-07-12 09:40:00,76.03,76.24,75.94,76.2,44948.0,53.9857,54.1348,53.9218,54.1064,44948.0
2016-07-12 09:45:00,76.24,76.52,76.24,76.51,34100.0,54.1348,54.3336,54.1348,54.3265,34100.0
2016-07-12 09:50:00,76.52,76.73,76.5,76.72,54862.0,54.3336,54.4828,54.3194,54.4757,54862.0
2016-07-12 09:55:00,76.72,77.19,76.72,76.86,110628.0,54.4757,54.8094,54.4757,54.5751,110628.0
2016-07-12 10:00:00,76.85,76.87,76.7,76.78,31983.0,54.568,54.5822,54.4615,54.5183,31983.0
2016-07-12 10:05:00,76.77,76.85,76.56,76.61,20018.0,54.5112,54.568,54.362,54.3975,20018.0
2016-07-12 10:10:00,76.59,76.69,76.47,76.48,16303.0,54.3833,54.4544,54.2981,54.3052,16303.0
2016-07-12 10:15:00,76.49,76.61,76.46,76.55,39503.0,54.3123,54.3975,54.291,54.3549,39503.0
2016-07-12 10:20:00,76.54,76.61,76.49,76.54,22242.0,54.3478,54.3975,54.3123,54.3478,22242.0
2016-07-12 10:25:00,76.54,76.64,76.48,76.61,34159.0,54.3478,54.4189,54.3052,54.3975,34159.0
2016-07-12 10:30:00,76.61,76.7,76.59,76.67,26071.0,54.3975,54.4615,54.3833,54.4402,26071.0
2016-07-12 10:35:00,76.67,76.7,76.58,76.64,21123.0,54.4402,54.4615,54.3762,54.4189,21123.0
2016-07-12 10:40:00,76.66,76.72,76.64,76.68,15931.0,54.4331,54.4757,54.4189,54.4473,15931.0
2016-07-12 10:45:00,76.68,76.68,76.59,76.62,12739.0,54.4473,54.4473,54.3833,54.4046,12739.0
2016-07-12 10:50:00,76.64,76.64,76.53,76.58,24646.0,54.4189,54.4189,54.3407,54.3762,24646.0
2016-07-12 10:55:00,76.59,76.6,76.5,76.58,69431.0,54.3833,54.3904,54.3194,54.3762,69431.0
2016-07-12 11:00:00,76.59,76.59,76.43,76.47,42254.0,54.3833,54.3833,54.2697,54.2981,42254.0
2016-07-12 11:05:00,76.48,76.5,76.39,76.41,41439.0,54.3052,54.3194,54.2413,54.2555,41439.0
2016-07-12 11:10:00,76.41,76.46,76.35,76.37,19663.0,54.2555,54.291,54.2129,54.2271,19663.0
2016-07-12 11:15:00,76.36,76.37,76.21,76.22,25635.0,54.22,54.2271,54.1135,54.1206,25635.0
2016-07-12 11:20:00,76.22,76.24,76.02,76.06,34713.0,54.1206,54.1348,53.9786,54.007,34713.0
2016-07-12 11:25:00,76.04,76.3,76.04,76.3,49469.0,53.9928,54.1774,53.9928,54.1774,49469.0
2016-07-12 11:30:00,76.3,76.36,76.23,76.31,44203.0,54.1774,54.22,54.1277,54.1845,44203.0
2016-07-12 11:35:00,76.31,76.41,76.3,76.41,38742.0,54.1845,54.2555,54.1774,54.2555,38742.0
2016-07-12 11:40:00,76.41,76.46,76.38,76.4,25727.0,54.2555,54.291,54.2342,54.2484,25727.0
2016-07-12 11:45:00,76.38,76.4,76.26,76.27,30833.0,54.2342,54.2484,54.149,54.1561,30833.0
2016-07-12 11:50:00,76.27,76.3,76.18,76.18,16661.0,54.1561,54.1774,54.0922,54.0922,16661.0
2016-07-12 11:55:00,76.17,76.29,76.12,76.12,28893.0,54.0851,54.1703,54.0496,54.0496,28893.0
2016-07-12 12:00:00,76.12,76.19,76.11,76.15,29583.0,54.0496,54.0993,54.0425,54.0709,29583.0
2016-07-12 12:05:00,76.14,76.27,76.14,76.27,36202.0,54.0638,54.1561,54.0638,54.1561,36202.0
2016-07-12 12:10:00,76.28,76.29,76.15,76.15,23259.0,54.1632,54.1703,54.0709,54.0709,23259.0
2016-07-12 12:15:00,76.16,76.3,76.15,76.27,18396.0,54.078,54.1774,54.0709,54.1561,18396.0
2016-07-12 12:20:00,76.28,76.37,76.27,76.36,29117.0,54.1632,54.2271,54.1561,54.22,29117.0
2016-07-12 12:25:00,76.36,76.4,76.31,76.34,11075.0,54.22,54.2484,54.1845,54.2058,11075.0
2016-07-12 12:30:00,76.33,76.39,76.32,76.36,15023.0,54.1987,54.2413,54.1916,54.22,15023.0
2016-07-12 12:35:00,76.36,76.48,76.36,76.46,27499.0,54.22,54.3052,54.22,54.291,27499.0
2016-07-12 12:40:00,76.47,76.48,76.33,76.33,18788.0,54.2981,54.3052,54.1987,54.1987,18788.0
2016-07-12 12:45:00,76.33,76.33,76.2,76.2,15300.0,54.1987,54.1987,54.1064,54.1064,15300.0
2016-07-12 12:50:00,76.21,76.21,76.12,76.14,15135.0,54.1135,54.1135,54.0496,54.0638,15135.0
2016-07-12 12:55:00,76.13,76.16,76.09,76.1,22992.0,54.0567,54.078,54.0283,54.0354,22992.0
2016-07-12 13:00:00,76.1,76.18,76.09,76.14,30832.0,54.0354,54.0922,54.0283,54.0638,30832.0
2016-07-12 13:05:00,76.15,76.19,76.04,76.14,45200.0,54.0709,54.0993,53.9928,54.0638,45200.0
2016-07-12 13:10:00,76.13,76.15,76.1,76.15,12195.0,54.0567,54.0709,54.0354,54.0709,12195.0
2016-07-12 13:15:00,76.14,76.21,76.14,76.17,17087.0,54.0638,54.1135,54.0638,54.0851,17087.0
2016-07-12 13:20:00,76.17,76.27,76.15,76.27,16912.0,54.0851,54.1561,54.0709,54.1561,16912.0
2016-07-12 13:25:00,76.27,76.36,76.25,76.26,25393.0,54.1561,54.22,54.1419,54.149,25393.0
2016-07-12 13:30:00,76.29,76.42,76.29,76.41,26995.0,54.1703,54.2626,54.1703,54.2555,26995.0
2016-07-12 13:35:00,76.42,76.46,76.4,76.41,29173.0,54.2626,54.291,54.2484,54.2555,29173.0
2016-07-12 13:40:00,76.41,76.47,76.4,76.44,13722.0,54.2555,54.2981,54.2484,54.2768,13722.0
2016-07-12 13:45:00,76.45,76.46,76.32,76.32,12028.0,54.2839,54.291,54.1916,54.1916,12028.0
2016-07-12 13:50:00,76.31,76.33,76.23,76.23,11592.0,54.1845,54.1987,54.1277,54.1277,11592.0
2016-07-12 13:55:00,76.23,76.23,76.11,76.12,11482.0,54.1277,54.1277,54.0425,54.0496,11482.0
2016-07-12 14:00:00,76.11,76.19,76.11,76.17,22932.0,54.0425,54.0993,54.0425,54.0851,22932.0
2016-07-12 14:05:00,76.16,76.21,76.11,76.16,62701.0,54.078,54.1135,54.0425,54.078,62701.0
2016-07-12 14:10:00,76.17,76.3,76.17,76.24,16276.0,54.0851,54.1774,54.0851,54.1348,16276.0
2016-07-12 14:15:00,76.24,76.29,76.23,76.27,12258.0,54.1348,54.1703,54.1277,54.1561,12258.0
2016-07-12 14:20:00,76.28,76.35,76.28,76.3,15068.0,54.1632,54.2129,54.1632,54.1774,15068.0
2016-07-12 14:25:00,76.3,76.33,76.26,76.28,14117.0,54.1774,54.1987,54.149,54.1632,14117.0
2016-07-12 14:30:00,76.27,76.34,76.26,76.32,17040.0,54.1561,54.2058,54.149,54.1916,17040.0
2016-07-12 14:35:00,76.31,76.31,76.26,76.27,15520.0,54.1845,54.1845,54.149,54.1561,15520.0
2016-07-12 14:40:00,76.27,76.36,76.25,76.34,23882.0,54.1561,54.22,54.1419,54.2058,23882.0
2016-07-12 14:45:00,76.34,76.34,76.29,76.29,13567.0,54.2058,54.2058,54.1703,54.1703,13567.0
2016-07-12 14:50:00,76.3,76.35,76.26,76.26,14299.0,54.1774,54.2129,54.149,54.149,14299.0
2016-07-12 14:55:00,76.26,76.27,76.2,76.2,19883.0,54.149,54.1561,54.1064,54.1064,19883.0
2016-07-12 15:00:00,76.22,76.31,76.19,76.2,53667.0,54.1206,54.1845,54.0993,54.1064,53667.0
2016-07-12 15:05:00,76.21,76.26,76.2,76.21,16433.0,54.1135,54.149,54.1064,54.1135,16433.0
2016-07-12 15:10:00,76.21,76.24,76.2,76.22,25138.0,54.1135,54.1348,54.1064,54.1206,25138.0
2016-07-12 15:15:00,76.22,76.25,76.18,76.2,123449.0,54.1206,54.1419,54.0922,54.1064,123449.0
2016-07-12 15:20:00,76.2,76.23,76.18,76.22,57589.0,54.1064,54.1277,54.0922,54.1206,57589.0
2016-07-12 15:25:00,76.22,76.24,76.21,76.23,28204.0,54.1206,54.1348,54.1135,54.1277,28204.0
2016-07-12 15:30:00,76.22,76.23,76.2,76.23,37739.0,54.1206,54.1277,54.1064,54.1277,37739.0
2016-07-12 15:35:00,76.23,76.34,76.22,76.33,58076.0,54.1277,54.2058,54.1206,54.1987,58076.0
2016-07-12 15:40:00,76.34,76.37,76.28,76.29,50854.0,54.2058,54.2271,54.1632,54.1703,50854.0
2016-07-12 15:45:00,76.29,76.3,76.2,76.27,78444.0,54.1703,54.1774,54.1064,54.1561,78444.0
2016-07-12 15:50:00,76.26,76.39,76.25,76.38,102158.0,54.149,54.2413,54.1419,54.2342,102158.0
2016-07-12 15:55:00,76.39,76.42,76.34,76.38,187024.0,54.2413,54.2626,54.2058,54.2342,187024.0
2016-07-13 09:30:00,76.08,76.51,76.03,76.06,55077.0,54.0212,54.3265,53.9857,54.007,55077.0
2016-07-13 09:35:00,76.1,76.12,75.8,75.8,31930.0,54.0354,54.0496,53.8224,53.8224,31930.0
2016-07-13 09:40:00,75.84,75.84,75.64,75.66,28401.0,53.8508,53.8508,53.7088,53.723,28401.0
2016-07-13 09:45:00,75.72,75.75,75.42,75.5,33856.0,53.7656,53.7869,53.5526,53.6094,33856.0
2016-07-13 09:50:00,75.53,75.53,75.36,75.4,29314.0,53.6307,53.6307,53.51,53.5384,29314.0
2016-07-13 09:55:00,75.4,75.6,75.35,75.58,53602.0,53.5384,53.6804,53.5029,53.6662,53602.0
2016-07-13 10:00:00,75.58,75.79,75.58,75.79,33125.0,53.6662,53.8153,53.6662,53.8153,33125.0
2016-07-13 10:05:00,75.8,75.95,75.79,75.91,91414.0,53.8224,53.9289,53.8153,53.9005,91414.0
2016-07-13 10:10:00,75.92,75.97,75.86,75.88,41129.0,53.9076,53.9431,53.865,53.8792,41129.0
2016-07-13 10:15:00,75.88,75.94,75.76,75.78,30186.0,53.8792,53.9218,53.794,53.8082,30186.0
2016-07-13 10:20:00,75.76,75.87,75.7,75.7,35536.0,53.794,53.8721,53.7514,53.7514,35536.0
2016-07-13 10:25:00,75.7,75.73,75.46,75.64,99008.0,53.7514,53.7727,53.581,53.7088,99008.0
2016-07-13 10:30:00,75.64,75.89,74.92,74.94,164536.0,53.7088,53.8863,53.1976,53.2118,164536.0
2016-07-13 10:35:00,74.96,75.09,74.94,74.98,84741.0,53.226,53.3183,53.2118,53.2402,84741.0
2016-07-13 10:40:00,74.98,75.23,74.97,75.23,67119.0,53.2402,53.4177,53.2331,53.4177,67119.0
2016-07-13 10:45:00,75.24,75.28,74.98,75.02,55769.0,53.4248,53.4532,53.2402,53.2686,55769.0
2016-07-13 10:50:00,75.01,75.16,74.82,75.14,76326.0,53.2615,53.368,53.1265,53.3538,76326.0
2016-07-13 10:55:00,75.13,75.31,75.09,75.27,63071.0,53.3467,53.4745,53.3183,53.4461,63071.0
2016-07-13 11:00:00,75.28,75.3,75.2,75.23,20925.0,53.4532,53.4674,53.3964,53.4177,20925.0
2016-07-13 11:05:00,75.23,75.25,75.01,75.24,27069.0,53.4177,53.4319,53.2615,53.4248,27069.0
2016-07-13 11:10:00,75.24,75.26,75.15,75.21,21803.0,53.4248,53.439,53.3609,53.4035,21803.0
2016-07-13 11:15:00,75.21,75.25,75.11,75.13,20969.0,53.4035,53.4319,53.3325,53.3467,20969.0
2016-07-13 11:20:00,75.11,75.25,75.11,75.25,37563.0,53.3325,53.4319,53.3325,53.4319,37563.0
2016-07-13 11:25:00,75.25,75.36,75.24,75.36,79793.0,53.4319,53.51,53.4248,53.51,79793.0
2016-07-13 11:30:00,75.37,75.41,75.28,75.31,46348.0,53.5171,53.5455,53.4532,53.4745,46348.0
2016-07-13 11:35:00,75.31,75.35,75.27,75.29,31557.0,53.4745,53.5029,53.4461,53.4603,31557.0
2016-07-13 11:40:00,75.28,75.38,75.27,75.36,22199.0,53.4532,53.5242,53.4461,53.51,22199.0
2016-07-13 11:45:00,75.37,75.38,75.3,75.37,22523.0,53.5171,53.5242,53.4674,53.5171,22523.0
2016-07-13 11:50:00,75.36,75.51,75.32,75.5,43386.0,53.51,53.6165,53.4816,53.6094,43386.0
2016-07-13 11:55:00,75.49,75.61,75.45,75.58,31388.0,53.6023,53.6875,53.5739,53.6662,31388.0
2016-07-13 12:00:00,75.57,75.69,75.57,75.67,47306.0,53.6591,53.7443,53.6591,53.7301,47306.0
2016-07-13 12:05:00,75.67,75.69,75.56,75.65,49659.0,53.7301,53.7443,53.652,53.7159,49659.0
2016-07-13 12:10:00,75.65,75.71,75.62,75.67,30064.0,53.7159,53.7585,53.6946,53.7301,30064.0
2016-07-13 12:15:00,75.66,75.87,75.62,75.84,43425.0,53.723,53.8721,53.6946,53.8508,43425.0
2016-07-13 12:20:00,75.85,76.08,75.84,76.07,34612.0,53.8579,54.0212,53.8508,54.0141,34612.0
2016-07-13 12:25:00,76.06,76.09,75.94,75.95,31038.0,54.007,54.0283,53.9218,53.9289,31038.0
2016-07-13 12:30:00,75.95,75.99,75.93,75.98,17752.0,53.9289,53.9573,53.9147,53.9502,17752.0
2016-07-13 12:35:00,75.96,75.98,75.79,75.85,18245.0,53.936,53.9502,53.8153,53.8579,18245.0
2016-07-13 12:40:00,75.85,75.98,75.85,75.96,24829.0,53.8579,53.9502,53.8579,53.936,24829.0
2016-07-13 12:45:00,75.96,75.98,75.84,75.88,13945.0,53.936,53.9502,53.8508,53.8792,13945.0
2016-07-13 12:50:00,75.87,75.92,75.86,75.87,21759.0,53.8721,53.9076,53.865,53.8721,21759.0
2016-07-13 12:55:00,75.87,75.98,75.86,75.98,14781.0,53.8721,53.9502,53.865,53.9502,14781.0
2016-07-13 13:00:00,75.96,75.97,75.87,75.95,13500.0,53.936,53.9431,53.8721,53.9289,13500.0
2016-07-13 13:05:00,75.94,75.98,75.91,75.96,13729.0,53.9218,53.9502,53.9005,53.936,13729.0
2016-07-13 13:10:00,75.95,76.0,75.94,75.99,24229.0,53.9289,53.9644,53.9218,53.9573,24229.0
2016-07-13 13:15:00,75.99,76.0,75.95,75.98,15422.0,53.9573,53.9644,53.9289,53.9502,15422.0
2016-07-13 13:20:00,75.98,75.99,75.96,75.97,8610.0,53.9502,53.9573,53.936,53.9431,8610.0
2016-07-13 13:25:00,75.95,75.95,75.83,75.85,13982.0,53.9289,53.9289,53.8437,53.8579,13982.0
2016-07-13 13:30:00,75.84,75.93,75.82,75.93,13677.0,53.8508,53.9147,53.8366,53.9147,13677.0
2016-07-13 13:35:00,75.93,76.0,75.92,75.99,17058.0,53.9147,53.9644,53.9076,53.9573,17058.0
2016-07-13 13:40:00,76.0,76.0,75.97,75.99,33249.0,53.9644,53.9644,53.9431,53.9573,33249.0
2016-07-13 13:45:00,76.0,76.0,75.99,75.99,33328.0,53.9644,53.9644,53.9573,53.9573,33328.0
2016-07-13 13:50:00,76.0,76.11,75.98,76.0,24906.0,53.9644,54.0425,53.9502,53.9644,24906.0
2016-07-13 13:55:00,76.01,76.02,75.88,75.89,13781.0,53.9715,53.9786,53.8792,53.8863,13781.0
2016-07-13 14:00:00,75.88,75.91,75.84,75.85,14879.0,53.8792,53.9005,53.8508,53.8579,14879.0
2016-07-13 14:05:00,75.85,75.94,75.79,75.94,24119.0,53.8579,53.9218,53.8153,53.9218,24119.0
2016-07-13 14:10:00,75.94,76.03,75.94,76.02,19561.0,53.9218,53.9857,53.9218,53.9786,19561.0
2016-07-13 14:15:00,76.03,76.11,76.0,76.05,17881.0,53.9857,54.0425,53.9644,53.9999,17881.0
2016-07-13 14:20:00,76.06,76.13,76.05,76.07,13206.0,54.007,54.0567,53.9999,54.0141,13206.0
2016-07-13 14:25:00,76.06,76.13,76.05,76.08,46247.0,54.007,54.0567,53.9999,54.0212,46247.0
2016-07-13 14:30:00,76.09,76.12,76.03,76.12,45873.0,54.0283,54.0496,53.9857,54.0496,45873.0
2016-07-13 14:35:00,76.12,76.32,76.12,76.28,32599.0,54.0496,54.1916,54.0496,54.1632,32599.0
2016-07-13 14:40:00,76.27,76.28,76.18,76.24,20921.0,54.1561,54.1632,54.0922,54.1348,20921.0
2016-07-13 14:45:00,76.23,76.25,76.21,76.24,19179.0,54.1277,54.1419,54.1135,54.1348,19179.0
2016-07-13 14:50:00,76.24,76.25,76.17,76.22,70255.0,54.1348,54.1419,54.0851,54.1206,70255.0
2016-07-13 14:55:00,76.22,76.25,76.14,76.14,26187.0,54.1206,54.1419,54.0638,54.0638,26187.0
2016-07-13 15:00:00,76.15,76.16,76.0,76.04,52209.0,54.0709,54.078,53.9644,53.9928,52209.0
2016-07-13 15:05:00,76.05,76.09,76.02,76.05,37306.0,53.9999,54.0283,53.9786,53.9999,37306.0
2016-07-13 15:10:00,76.06,76.07,75.98,76.01,19084.0,54.007,54.0141,53.9502,53.9715,19084.0
2016-07-13 15:15:00,76.01,76.02,75.94,75.97,16018.0,53.9715,53.9786,53.9218,53.9431,16018.0
2016-07-13 15:20:00,75.96,75.98,75.9,75.97,15287.0,53.936,53.9502,53.8934,53.9431,15287.0
2016-07-13 15:25:00,75.98,75.98,75.94,75.96,17809.0,53.9502,53.9502,53.9218,53.936,17809.0
2016-07-13 15:30:00,75.95,76.05,75.95,76.03,28671.0,53.9289,53.9999,53.9289,53.9857,28671.0
2016-07-13 15:35:00,76.03,76.2,76.03,76.17,56691.0,53.9857,54.1064,53.9857,54.0851,56691.0
2016-07-13 15:40:00,76.16,76.18,76.1,76.13,33481.0,54.078,54.0922,54.0354,54.0567,33481.0
2016-07-13 15:45:00,76.13,76.17,76.13,76.16,60951.0,54.0567,54.0851,54.0567,54.078,60951.0
2016-07-13 15:50:00,76.16,76.21,76.14,76.2,49855.0,54.078,54.1135,54.0638,54.1064,49855.0
2016-07-13 15:55:00,76.21,76.25,76.19,76.22,138335.0,54.1135,54.1419,54.0993,54.1206,138335.0
2016-07-14 09:30:00,76.36,76.59,76.34,76.48,127898.0,54.22,54.3833,54.2058,54.3052,127898.0
2016-07-14 09:35:00,76.43,76.52,76.28,76.45,36815.0,54.2697,54.3336,54.1632,54.2839,36815.0
2016-07-14 09:40:00,76.43,76.44,76.06,76.26,36625.0,54.2697,54.2768,54.007,54.149,36625.0
2016-07-14 09:45:00,76.26,76.44,76.17,76.41,38244.0,54.149,54.2768,54.0851,54.2555,38244.0
2016-07-14 09:50:00,76.42,76.5,76.28,76.28,25139.0,54.2626,54.3194,54.1632,54.1632,25139.0
2016-07-14 09:55:00,76.28,76.45,76.27,76.39,19148.0,54.1632,54.2839,54.1561,54.2413,19148.0
2016-07-14 10:00:00,76.42,76.66,76.31,76.64,42808.0,54.2626,54.4331,54.1845,54.4189,42808.0
2016-07-14 10:05:00,76.65,76.66,76.45,76.57,31336.0,54.426,54.4331,54.2839,54.3691,31336.0
2016-07-14 10:10:00,76.57,76.63,76.45,76.52,23570.0,54.3691,54.4117,54.2839,54.3336,23570.0
2016-07-14 10:15:00,76.51,76.56,76.43,76.46,23225.0,54.3265,54.362,54.2697,54.291,23225.0
2016-07-14 10:20:00,76.48,76.48,76.31,76.37,16164.0,54.3052,54.3052,54.1845,54.2271,16164.0
2016-07-14 10:25:00,76.36,76.43,76.29,76.37,49658.0,54.22,54.2697,54.1703,54.2271,49658.0
2016-07-14 10:30:00,76.36,76.47,76.36,76.44,23042.0,54.22,54.2981,54.22,54.2768,23042.0
2016-07-14 10:35:00,76.46,76.49,76.43,76.45,11812.0,54.291,54.3123,54.2697,54.2839,11812.0
2016-07-14 10:40:00,76.44,76.45,76.3,76.33,25962.0,54.2768,54.2839,54.1774,54.1987,25962.0
2016-07-14 10:45:00,76.32,76.49,76.29,76.49,38263.0,54.1916,54.3123,54.1703,54.3123,38263.0
2016-07-14 10:50:00,76.49,76.5,76.37,76.37,33875.0,54.3123,54.3194,54.2271,54.2271,33875.0
2016-07-14 10:55:00,76.4,76.47,76.36,76.46,35257.0,54.2484,54.2981,54.22,54.291,35257.0
2016-07-14 11:00:00,76.46,76.57,76.45,76.57,41322.0,54.291,54.3691,54.2839,54.3691,41322.0
2016-07-14 11:05:00,76.58,76.76,76.57,76.75,52124.0,54.3762,54.5041,54.3691,54.497,52124.0
2016-07-14 11:10:00,76.77,76.81,76.75,76.79,31317.0,54.5112,54.5396,54.497,54.5254,31317.0
2016-07-14 11:15:00,76.79,76.8,76.56,76.61,40333.0,54.5254,54.5325,54.362,54.3975,40333.0
2016-07-14 11:20:00,76.6,76.65,76.5,76.5,23318.0,54.3904,54.426,54.3194,54.3194,23318.0
2016-07-14 11:25:00,76.5,76.65,76.47,76.64,24562.0,54.3194,54.426,54.2981,54.4189,24562.0
2016-07-14 11:30:00,76.63,76.66,76.55,76.55,16545.0,54.4117,54.4331,54.3549,54.3549,16545.0
2016-07-14 11:35:00,76.56,76.58,76.47,76.49,24704.0,54.362,54.3762,54.2981,54.3123,24704.0
2016-07-14 11:40:00,76.49,76.51,76.44,76.46,17367.0,54.3123,54.3265,54.2768,54.291,17367.0
2016-07-14 11:45:00,76.45,76.48,76.33,76.34,23246.0,54.2839,54.3052,54.1987,54.2058,23246.0
2016-07-14 11:50:00,76.34,76.39,76.32,76.38,17762.0,54.2058,54.2413,54.1916,54.2342,17762.0
2016-07-14 11:55:00,76.4,76.4,76.36,76.36,10175.0,54.2484,54.2484,54.22,54.22,10175.0
2016-07-14 12:00:00,76.36,76.38,76.28,76.34,26109.0,54.22,54.2342,54.1632,54.2058,26109.0
2016-07-14 12:05:00,76.34,76.36,76.27,76.27,12258.0,54.2058,54.22,54.1561,54.1561,12258.0
2016-07-14 12:10:00,76.27,76.28,76.26,76.26,11001.0,54.1561,54.1632,54.149,54.149,11001.0
2016-07-14 12:15:00,76.26,76.29,76.25,76.26,14453.0,54.149,54.1703,54.1419,54.149,14453.0
2016-07-14 12:20:00,76.26,76.27,76.21,76.25,26054.0,54.149,54.1561,54.1135,54.1419,26054.0
2016-07-14 12:25:00,76.23,76.24,76.18,76.18,20745.0,54.1277,54.1348,54.0922,54.0922,20745.0
2016-07-14 12:30:00,76.18,76.3,76.15,76.3,30561.0,54.0922,54.1774,54.0709,54.1774,30561.0
2016-07-14 12:35:00,76.31,76.54,76.3,76.5,50399.0,54.1845,54.3478,54.1774,54.3194,50399.0
2016-07-14 12:40:00,76.51,76.52,76.37,76.42,20472.0,54.3265,54.3336,54.2271,54.2626,20472.0
2016-07-14 12:45:00,76.4,76.61,76.4,76.56,28264.0,54.2484,54.3975,54.2484,54.362,28264.0
2016-07-14 12:50:00,76.55,76.68,76.55,76.63,24667.0,54.3549,54.4473,54.3549,54.4117,24667.0
2016-07-14 12:55:00,76.62,76.63,76.55,76.58,21225.0,54.4046,54.4117,54.3549,54.3762,21225.0
2016-07-14 13:00:00,76.58,76.59,76.44,76.47,11848.0,54.3762,54.3833,54.2768,54.2981,11848.0
2016-07-14 13:05:00,76.44,76.55,76.43,76.54,36008.0,54.2768,54.3549,54.2697,54.3478,36008.0
2016-07-14 13:10:00,76.53,76.56,76.5,76.51,15723.0,54.3407,54.362,54.3194,54.3265,15723.0
2016-07-14 13:15:00,76.52,76.56,76.51,76.52,10834.0,54.3336,54.362,54.3265,54.3336,10834.0
2016-07-14 13:20:00,76.52,76.55,76.48,76.48,17048.0,54.3336,54.3549,54.3052,54.3052,17048.0
2016-07-14 13:25:00,76.46,76.51,76.44,76.48,20352.0,54.291,54.3265,54.2768,54.3052,20352.0
2016-07-14 13:30:00,76.47,76.53,76.44,76.52,17023.0,54.2981,54.3407,54.2768,54.3336,17023.0
2016-07-14 13:35:00,76.51,76.51,76.48,76.49,13035.0,54.3265,54.3265,54.3052,54.3123,13035.0
2016-07-14 13:40:00,76.5,76.56,76.49,76.56,16647.0,54.3194,54.362,54.3123,54.362,16647.0
2016-07-14 13:45:00,76.55,76.56,76.51,76.52,16069.0,54.3549,54.362,54.3265,54.3336,16069.0
2016-07-14 13:50:00,76.53,76.55,76.52,76.53,11671.0,54.3407,54.3549,54.3336,54.3407,11671.0
2016-07-14 13:55:00,76.52,76.57,76.49,76.55,20432.0,54.3336,54.3691,54.3123,54.3549,20432.0
2016-07-14 14:00:00,76.56,76.58,76.48,76.49,21503.0,54.362,54.3762,54.3052,54.3123,21503.0
2016-07-14 14:05:00,76.48,76.51,76.44,76.48,20757.0,54.3052,54.3265,54.2768,54.3052,20757.0
2016-07-14 14:10:00,76.48,76.54,76.47,76.52,20576.0,54.3052,54.3478,54.2981,54.3336,20576.0
2016-07-14 14:15:00,76.53,76.55,76.52,76.54,13610.0,54.3407,54.3549,54.3336,54.3478,13610.0
2016-07-14 14:20:00,76.53,76.57,76.52,76.56,19472.0,54.3407,54.3691,54.3336,54.362,19472.0
2016-07-14 14:25:00,76.56,76.64,76.55,76.63,40794.0,54.362,54.4189,54.3549,54.4117,40794.0
2016-07-14 14:30:00,76.64,76.64,76.57,76.59,14255.0,54.4189,54.4189,54.3691,54.3833,14255.0
2016-07-14 14:35:00,76.58,76.58,76.51,76.56,18387.0,54.3762,54.3762,54.3265,54.362,18387.0
2016-07-14 14:40:00,76.55,76.57,76.52,76.53,21131.0,54.3549,54.3691,54.3336,54.3407,21131.0
2016-07-14 14:45:00,76.54,76.55,76.5,76.51,20287.0,54.3478,54.3549,54.3194,54.3265,20287.0
2016-07-14 14:50:00,76.51,76.51,76.44,76.45,34267.0,54.3265,54.3265,54.2768,54.2839,34267.0
2016-07-14 14:55:00,76.45,76.48,76.43,76.47,24147.0,54.2839,54.3052,54.2697,54.2981,24147.0
2016-07-14 15:00:00,76.48,76.53,76.47,76.51,22229.0,54.3052,54.3407,54.2981,54.3265,22229.0
2016-07-14 15:05:00,76.5,76.6,76.49,76.6,31121.0,54.3194,54.3904,54.3123,54.3904,31121.0
2016-07-14 15:10:00,76.6,76.61,76.53,76.54,37903.0,54.3904,54.3975,54.3407,54.3478,37903.0
2016-07-14 15:15:00,76.55,76.55,76.53,76.54,15974.0,54.3549,54.3549,54.3407,54.3478,15974.0
2016-07-14 15:20:00,76.54,76.56,76.53,76.56,36503.0,54.3478,54.362,54.3407,54.362,36503.0
2016-07-14 15:25:00,76.56,76.59,76.55,76.56,39451.0,54.362,54.3833,54.3549,54.362,39451.0
2016-07-14 15:30:00,76.56,76.57,76.54,76.56,49469.0,54.362,54.3691,54.3478,54.362,49469.0
2016-07-14 15:35:00,76.55,76.57,76.54,76.55,38320.0,54.3549,54.3691,54.3478,54.3549,38320.0
2016-07-14 15:40:00,76.55,76.58,76.55,76.57,48502.0,54.3549,54.3762,54.3549,54.3691,48502.0
2016-07-14 15:45:00,76.57,76.71,76.56,76.69,61779.0,54.3691,54.4686,54.362,54.4544,61779.0
2016-07-14 15:50:00,76.68,76.7,76.59,76.59,44969.0,54.4473,54.4615,54.3833,54.3833,44969.0
2016-07-14 15:55:00,76.59,76.69,76.57,76.59,143739.0,54.3833,54.4544,54.3691,54.3833,143739.0
2016-07-15 09:30:00,76.91,76.91,76.61,76.74,159842.0,54.6106,54.6106,54.3975,54.4899,159842.0
2016-07-15 09:35:00,76.79,76.82,76.72,76.72,25395.0,54.5254,54.5467,54.4757,54.4757,25395.0
2016-07-15 09:40:00,76.72,76.72,76.55,76.58,19826.0,54.4757,54.4757,54.3549,54.3762,19826.0
2016-07-15 09:45:00,76.59,76.61,76.47,76.52,25745.0,54.3833,54.3975,54.2981,54.3336,25745.0
2016-07-15 09:50:00,76.52,76.56,76.4,76.42,30191.0,54.3336,54.362,54.2484,54.2626,30191.0
2016-07-15 09:55:00,76.42,76.64,76.42,76.58,27054.0,54.2626,54.4189,54.2626,54.3762,27054.0
2016-07-15 10:00:00,76.54,76.75,76.54,76.72,45286.0,54.3478,54.497,54.3478,54.4757,45286.0
2016-07-15 10:05:00,76.72,76.87,76.68,76.86,31099.0,54.4757,54.5822,54.4473,54.5751,31099.0
2016-07-15 10:10:00,76.88,76.89,76.57,76.57,44093.0,54.5893,54.5964,54.3691,54.3691,44093.0
2016-07-15 10:15:00,76.54,76.6,76.49,76.59,23588.0,54.3478,54.3904,54.3123,54.3833,23588.0
2016-07-15 10:20:00,76.59,76.79,76.58,76.76,29748.0,54.3833,54.5254,54.3762,54.5041,29748.0
2016-07-15 10:25:00,76.77,76.84,76.77,76.79,30489.0,54.5112,54.5609,54.5112,54.5254,30489.0
2016-07-15 10:30:00,76.81,76.81,76.65,76.66,24873.0,54.5396,54.5396,54.426,54.4331,24873.0
2016-07-15 10:35:00,76.63,76.64,76.59,76.62,17501.0,54.4117,54.4189,54.3833,54.4046,17501.0
2016-07-15 10:40:00,76.64,76.65,76.57,76.58,18180.0,54.4189,54.426,54.3691,54.3762,18180.0
2016-07-15 10:45:00,76.58,76.6,76.44,76.44,24165.0,54.3762,54.3904,54.2768,54.2768,24165.0
2016-07-15 10:50:00,76.45,76.55,76.43,76.45,31056.0,54.2839,54.3549,54.2697,54.2839,31056.0
2016-07-15 10:55:00,76.45,76.45,76.4,76.41,17235.0,54.2839,54.2839,54.2484,54.2555,17235.0
2016-07-15 11:00:00,76.4,76.41,76.27,76.28,29019.0,54.2484,54.2555,54.1561,54.1632,29019.0
2016-07-15 11:05:00,76.27,76.28,76.17,76.19,22576.0,54.1561,54.1632,54.0851,54.0993,22576.0
2016-07-15 11:10:00,76.18,76.19,76.09,76.11,19946.0,54.0922,54.0993,54.0283,54.0425,19946.0
2016-07-15 11:15:00,76.12,76.13,75.92,75.92,29571.0,54.0496,54.0567,53.9076,53.9076,29571.0
2016-07-15 11:20:00,75.92,76.0,75.91,75.97,31278.0,53.9076,53.9644,53.9005,53.9431,31278.0
2016-07-15 11:25:00,75.96,75.96,75.86,75.91,33119.0,53.936,53.936,53.865,53.9005,33119.0
2016-07-15 11:30:00,75.92,76.13,75.9,76.08,31181.0,53.9076,54.0567,53.8934,54.0212,31181.0
2016-07-15 11:35:00,76.09,76.2,76.0,76.2,38596.0,54.0283,54.1064,53.9644,54.1064,38596.0
2016-07-15 11:40:00,76.2,76.34,76.18,76.28,50361.0,54.1064,54.2058,54.0922,54.1632,50361.0
2016-07-15 11:45:00,76.3,76.31,76.2,76.23,28911.0,54.1774,54.1845,54.1064,54.1277,28911.0
2016-07-15 11:50:00,76.24,76.32,76.19,76.3,49425.0,54.1348,54.1916,54.0993,54.1774,49425.0
2016-07-15 11:55:00,76.31,76.36,76.3,76.32,13493.0,54.1845,54.22,54.1774,54.1916,13493.0
2016-07-15 12:00:00,76.32,76.34,76.23,76.26,27625.0,54.1916,54.2058,54.1277,54.149,27625.0
2016-07-15 12:05:00,76.26,76.26,76.16,76.17,27533.0,54.149,54.149,54.078,54.0851,27533.0
2016-07-15 12:10:00,76.17,76.17,76.09,76.09,17948.0,54.0851,54.0851,54.0283,54.0283,17948.0
2016-07-15 12:15:00,76.09,76.12,76.01,76.03,11050.0,54.0283,54.0496,53.9715,53.9857,11050.0
2016-07-15 12:20:00,76.03,76.03,75.98,76.0,9828.0,53.9857,53.9857,53.9502,53.9644,9828.0
2016-07-15 12:25:00,75.98,75.99,75.95,75.99,14620.0,53.9502,53.9573,53.9289,53.9573,14620.0
2016-07-15 12:30:00,75.99,75.99,75.95,75.96,13530.0,53.9573,53.9573,53.9289,53.936,13530.0
2016-07-15 12:35:00,75.95,75.95,75.82,75.83,27847.0,53.9289,53.9289,53.8366,53.8437,27847.0
2016-07-15 12:40:00,75.83,75.89,75.82,75.88,20007.0,53.8437,53.8863,53.8366,53.8792,20007.0
2016-07-15 12:45:00,75.88,75.9,75.87,75.88,11515.0,53.8792,53.8934,53.8721,53.8792,11515.0
2016-07-15 12:50:00,75.88,75.89,75.86,75.86,16493.0,53.8792,53.8863,53.865,53.865,16493.0
2016-07-15 12:55:00,75.87,75.87,75.77,75.79,22342.0,53.8721,53.8721,53.8011,53.8153,22342.0
2016-07-15 13:00:00,75.8,75.83,75.79,75.83,17095.0,53.8224,53.8437,53.8153,53.8437,17095.0
2016-07-15 13:05:00,75.85,75.89,75.85,75.88,8107.0,53.8579,53.8863,53.8579,53.8792,8107.0
2016-07-15 13:10:00,75.88,75.89,75.83,75.84,14851.0,53.8792,53.8863,53.8437,53.8508,14851.0
2016-07-15 13:15:00,75.83,75.83,75.79,75.82,10570.0,53.8437,53.8437,53.8153,53.8366,10570.0
2016-07-15 13:20:00,75.8,75.87,75.78,75.85,19297.0,53.8224,53.8721,53.8082,53.8579,19297.0
2016-07-15 13:25:00,75.87,75.88,75.85,75.87,7448.0,53.8721,53.8792,53.8579,53.8721,7448.0
2016-07-15 13:30:00,75.87,75.9,75.83,75.85,10411.0,53.8721,53.8934,53.8437,53.8579,10411.0
2016-07-15 13:35:00,75.84,75.85,75.79,75.82,8996.0,53.8508,53.8579,53.8153,53.8366,8996.0
2016-07-15 13:40:00,75.81,75.88,75.81,75.86,9979.0,53.8295,53.8792,53.8295,53.865,9979.0
2016-07-15 13:45:00,75.85,75.85,75.82,75.82,5423.0,53.8579,53.8579,53.8366,53.8366,5423.0
2016-07-15 13:50:00,75.82,75.82,75.78,75.79,15975.0,53.8366,53.8366,53.8082,53.8153,15975.0
2016-07-15 13:55:00,75.79,75.8,75.76,75.77,24417.0,53.8153,53.8224,53.794,53.8011,24417.0
2016-07-15 14:00:00,75.77,75.78,75.76,75.78,16283.0,53.8011,53.8082,53.794,53.8082,16283.0
2016-07-15 14:05:00,75.77,75.83,75.75,75.8,18979.0,53.8011,53.8437,53.7869,53.8224,18979.0
2016-07-15 14:10:00,75.8,75.82,75.79,75.81,19783.0,53.8224,53.8366,53.8153,53.8295,19783.0
2016-07-15 14:15:00,75.81,75.81,75.75,75.76,10961.0,53.8295,53.8295,53.7869,53.794,10961.0
2016-07-15 14:20:00,75.75,75.75,75.59,75.59,20055.0,53.7869,53.7869,53.6733,53.6733,20055.0
2016-07-15 14:25:00,75.6,75.61,75.56,75.57,13004.0,53.6804,53.6875,53.652,53.6591,13004.0
2016-07-15 14:30:00,75.57,75.59,75.54,75.54,29895.0,53.6591,53.6733,53.6378,53.6378,29895.0
2016-07-15 14:35:00,75.54,75.58,75.54,75.55,13202.0,53.6378,53.6662,53.6378,53.6449,13202.0
2016-07-15 14:40:00,75.55,75.56,75.5,75.55,14235.0,53.6449,53.652,53.6094,53.6449,14235.0
2016-07-15 14:45:00,75.54,75.59,75.54,75.56,14888.0,53.6378,53.6733,53.6378,53.652,14888.0
2016-07-15 14:50:00,75.57,75.65,75.55,75.63,14832.0,53.6591,53.7159,53.6449,53.7017,14832.0
2016-07-15 14:55:00,75.64,75.65,75.62,75.64,8108.0,53.7088,53.7159,53.6946,53.7088,8108.0
2016-07-15 15:00:00,75.64,75.72,75.63,75.7,18015.0,53.7088,53.7656,53.7017,53.7514,18015.0
2016-07-15 15:05:00,75.7,75.7,75.62,75.62,23729.0,53.7514,53.7514,53.6946,53.6946,23729.0
2016-07-15 15:10:00,75.62,75.63,75.58,75.58,22694.0,53.6946,53.7017,53.6662,53.6662,22694.0
2016-07-15 15:15:00,75.59,75.6,75.54,75.55,14821.0,53.6733,53.6804,53.6378,53.6449,14821.0
2016-07-15 15:20:00,75.55,75.59,75.54,75.58,37504.0,53.6449,53.6733,53.6378,53.6662,37504.0
2016-07-15 15:25:00,75.59,75.62,75.54,75.6,30383.0,53.6733,53.6946,53.6378,53.6804,30383.0
2016-07-15 15:30:00,75.6,75.65,75.59,75.64,33266.0,53.6804,53.7159,53.6733,53.7088,33266.0
2016-07-15 15:35:00,75.64,75.67,75.63,75.64,37374.0,53.7088,53.7301,53.7017,53.7088,37374.0
2016-07-15 15:40:00,75.64,75.67,75.63,75.65,47133.0,53.7088,53.7301,53.7017,53.7159,47133.0
2016-07-15 15:45:00,75.64,75.72,75.64,75.69,51946.0,53.7088,53.7656,53.7088,53.7443,51946.0
2016-07-15 15:50:00,75.69,75.7,75.63,75.64,63928.0,53.7443,53.7514,53.7017,53.7088,63928.0
2016-07-15 15:55:00,75.64,75.76,75.63,75.65,305175.0,53.7088,53.794,53.7017,53.7159,305175.0
2016-07-18 09:30:00,75.77,75.83,75.18,75.24,81008.0,53.8011,53.8437,53.3822,53.4248,81008.0
2016-07-18 09:35:00,75.2,75.33,75.14,75.16,23497.0,53.3964,53.4887,53.3538,53.368,23497.0
2016-07-18 09:40:00,75.19,75.25,75.0,75.09,34469.0,53.3893,53.4319,53.2544,53.3183,34469.0
2016-07-18 09:45:00,75.1,75.48,75.05,75.39,35439.0,53.3254,53.5952,53.2899,53.5313,35439.0
2016-07-18 09:50:00,75.44,75.73,75.4,75.65,15965.0,53.5668,53.7727,53.5384,53.7159,15965.0
2016-07-18 09:55:00,75.7,75.71,75.51,75.59,19299.0,53.7514,53.7585,53.6165,53.6733,19299.0
2016-07-18 10:00:00,75.6,75.73,75.59,75.71,22096.0,53.6804,53.7727,53.6733,53.7585,22096.0
2016-07-18 10:05:00,75.73,75.82,75.73,75.75,32239.0,53.7727,53.8366,53.7727,53.7869,32239.0
2016-07-18 10:10:00,75.75,75.85,75.75,75.84,36735.0,53.7869,53.8579,53.7869,53.8508,36735.0
2016-07-18 10:15:00,75.86,75.93,75.63,75.67,43923.0,53.865,53.9147,53.7017,53.7301,43923.0
2016-07-18 10:20:00,75.67,75.68,75.56,75.61,20631.0,53.7301,53.7372,53.652,53.6875,20631.0
2016-07-18 10:25:00,75.62,75.66,75.57,75.65,30011.0,53.6946,53.723,53.6591,53.7159,30011.0
2016-07-18 10:30:00,75.66,75.78,75.63,75.67,30211.0,53.723,53.8082,53.7017,53.7301,30211.0
2016-07-18 10:35:00,75.67,75.69,75.53,75.68,19969.0,53.7301,53.7443,53.6307,53.7372,19969.0
2016-07-18 10:40:00,75.69,75.7,75.55,75.58,10375.0,53.7443,53.7514,53.6449,53.6662,10375.0
2016-07-18 10:45:00,75.58,75.65,75.52,75.61,11701.0,53.6662,53.7159,53.6236,53.6875,11701.0
2016-07-18 10:50:00,75.62,75.69,75.57,75.61,20807.0,53.6946,53.7443,53.6591,53.6875,20807.0
2016-07-18 10:55:00,75.61,75.61,75.45,75.5,20945.0,53.6875,53.6875,53.5739,53.6094,20945.0
2016-07-18 11:00:00,75.48,75.59,75.46,75.56,16451.0,53.5952,53.6733,53.581,53.652,16451.0
2016-07-18 11:05:00,75.57,75.63,75.54,75.57,15901.0,53.6591,53.7017,53.6378,53.6591,15901.0
2016-07-18 11:10:00,75.59,75.65,75.57,75.58,14705.0,53.6733,53.7159,53.6591,53.6662,14705.0
2016-07-18 11:15:00,75.57,75.57,75.51,75.57,14776.0,53.6591,53.6591,53.6165,53.6591,14776.0
2016-07-18 11:20:00,75.56,75.63,75.55,75.59,19013.0,53.652,53.7017,53.6449,53.6733,19013.0
2016-07-18 11:25:00,75.59,75.61,75.52,75.58,16175.0,53.6733,53.6875,53.6236,53.6662,16175.0
2016-07-18 11:30:00,75.58,75.58,75.54,75.56,15608.0,53.6662,53.6662,53.6378,53.652,15608.0
2016-07-18 11:35:00,75.56,75.71,75.56,75.7,22306.0,53.652,53.7585,53.652,53.7514,22306.0
2016-07-18 11:40:00,75.7,75.87,75.68,75.84,18403.0,53.7514,53.8721,53.7372,53.8508,18403.0
2016-07-18 11:45:00,75.84,75.88,75.8,75.8,21602.0,53.8508,53.8792,53.8224,53.8224,21602.0
2016-07-18 11:50:00,75.8,75.94,75.8,75.94,18675.0,53.8224,53.9218,53.8224,53.9218,18675.0
2016-07-18 11:55:00,75.94,75.95,75.77,75.77,18670.0,53.9218,53.9289,53.8011,53.8011,18670.0
2016-07-18 12:00:00,75.77,75.85,75.73,75.83,24386.0,53.8011,53.8579,53.7727,53.8437,24386.0
2016-07-18 12:05:00,75.83,75.94,75.78,75.94,20077.0,53.8437,53.9218,53.8082,53.9218,20077.0
2016-07-18 12:10:00,75.94,76.04,75.92,76.03,14854.0,53.9218,53.9928,53.9076,53.9857,14854.0
2016-07-18 12:15:00,76.02,76.07,75.87,75.88,38288.0,53.9786,54.0141,53.8721,53.8792,38288.0
2016-07-18 12:20:00,75.87,76.02,75.87,75.95,9858.0,53.8721,53.9786,53.8721,53.9289,9858.0
2016-07-18 12:25:00,75.98,75.98,75.9,75.95,13325.0,53.9502,53.9502,53.8934,53.9289,13325.0
2016-07-18 12:30:00,75.94,75.96,75.81,75.81,13752.0,53.9218,53.936,53.8295,53.8295,13752.0
2016-07-18 12:35:00,75.82,75.83,75.73,75.75,15292.0,53.8366,53.8437,53.7727,53.7869,15292.0
2016-07-18 12:40:00,75.74,75.87,75.71,75.71,28711.0,53.7798,53.8721,53.7585,53.7585,28711.0
2016-07-18 12:45:00,75.7,75.74,75.69,75.69,18780.0,53.7514,53.7798,53.7443,53.7443,18780.0
2016-07-18 12:50:00,75.7,75.81,75.66,75.81,22804.0,53.7514,53.8295,53.723,53.8295,22804.0
2016-07-18 12:55:00,75.81,75.96,75.8,75.88,19047.0,53.8295,53.936,53.8224,53.8792,19047.0
2016-07-18 13:00:00,75.89,75.89,75.81,75.85,17210.0,53.8863,53.8863,53.8295,53.8579,17210.0
2016-07-18 13:05:00,75.85,75.91,75.82,75.91,15729.0,53.8579,53.9005,53.8366,53.9005,15729.0
2016-07-18 13:10:00,75.91,75.93,75.8,75.92,26911.0,53.9005,53.9147,53.8224,53.9076,26911.0
2016-07-18 13:15:00,75.92,75.94,75.79,75.79,14664.0,53.9076,53.9218,53.8153,53.8153,14664.0
2016-07-18 13:20:00,75.79,75.85,75.72,75.84,13813.0,53.8153,53.8579,53.7656,53.8508,13813.0
2016-07-18 13:25:00,75.84,75.85,75.82,75.84,19241.0,53.8508,53.8579,53.8366,53.8508,19241.0
2016-07-18 13:30:00,75.83,75.84,75.77,75.77,13290.0,53.8437,53.8508,53.8011,53.8011,13290.0
2016-07-18 13:35:00,75.79,75.81,75.73,75.74,22799.0,53.8153,53.8295,53.7727,53.7798,22799.0
2016-07-18 13:40:00,75.73,75.74,75.62,75.7,17352.0,53.7727,53.7798,53.6946,53.7514,17352.0
2016-07-18 13:45:00,75.7,75.74,75.57,75.57,16980.0,53.7514,53.7798,53.6591,53.6591,16980.0
2016-07-18 13:50:00,75.57,75.65,75.52,75.52,25933.0,53.6591,53.7159,53.6236,53.6236,25933.0
2016-07-18 13:55:00,75.53,75.64,75.51,75.62,15801.0,53.6307,53.7088,53.6165,53.6946,15801.0
2016-07-18 14:00:00,75.63,75.63,75.53,75.55,23676.0,53.7017,53.7017,53.6307,53.6449,23676.0
2016-07-18 14:05:00,75.55,75.59,75.52,75.59,16749.0,53.6449,53.6733,53.6236,53.6733,16749.0
2016-07-18 14:10:00,75.59,75.61,75.51,75.51,23726.0,53.6733,53.6875,53.6165,53.6165,23726.0
2016-07-18 14:15:00,75.51,75.56,75.47,75.47,28158.0,53.6165,53.652,53.5881,53.5881,28158.0
2016-07-18 14:20:00,75.47,75.51,75.45,75.48,18485.0,53.5881,53.6165,53.5739,53.5952,18485.0
2016-07-18 14:25:00,75.48,75.53,75.47,75.53,24102.0,53.5952,53.6307,53.5881,53.6307,24102.0
2016-07-18 14:30:00,75.52,75.58,75.5,75.54,25796.0,53.6236,53.6662,53.6094,53.6378,25796.0
2016-07-18 14:35:00,75.54,75.54,75.45,75.5,43110.0,53.6378,53.6378,53.5739,53.6094,43110.0
2016-07-18 14:40:00,75.51,75.6,75.5,75.54,21197.0,53.6165,53.6804,53.6094,53.6378,21197.0
2016-07-18 14:45:00,75.53,75.54,75.44,75.45,27099.0,53.6307,53.6378,53.5668,53.5739,27099.0
2016-07-18 14:50:00,75.44,75.52,75.42,75.5,22367.0,53.5668,53.6236,53.5526,53.6094,22367.0
2016-07-18 14:55:00,75.5,75.57,75.5,75.57,19241.0,53.6094,53.6591,53.6094,53.6591,19241.0
2016-07-18 15:00:00,75.56,75.57,75.51,75.53,19901.0,53.652,53.6591,53.6165,53.6307,19901.0
2016-07-18 15:05:00,75.53,75.54,75.49,75.51,22872.0,53.6307,53.6378,53.6023,53.6165,22872.0
2016-07-18 15:10:00,75.51,75.59,75.48,75.53,25084.0,53.6165,53.6733,53.5952,53.6307,25084.0
2016-07-18 15:15:00,75.53,75.63,75.5,75.62,39144.0,53.6307,53.7017,53.6094,53.6946,39144.0
2016-07-18 15:20:00,75.62,75.65,75.59,75.65,24045.0,53.6946,53.7159,53.6733,53.7159,24045.0
2016-07-18 15:25:00,75.66,75.71,75.65,75.71,25815.0,53.723,53.7585,53.7159,53.7585,25815.0
2016-07-18 15:30:00,75.71,75.72,75.61,75.61,42202.0,53.7585,53.7656,53.6875,53.6875,42202.0
2016-07-18 15:35:00,75.6,75.6,75.55,75.56,39984.0,53.6804,53.6804,53.6449,53.652,39984.0
2016-07-18 15:40:00,75.57,75.7,75.57,75.66,35043.0,53.6591,53.7514,53.6591,53.723,35043.0
2016-07-18 15:45:00,75.66,75.7,75.64,75.65,38086.0,53.723,53.7514,53.7088,53.7159,38086.0
2016-07-18 15:50:00,75.64,75.65,75.57,75.59,52110.0,53.7088,53.7159,53.6591,53.6733,52110.0
2016-07-18 15:55:00,75.59,75.68,75.58,75.63,82881.0,53.6733,53.7372,53.6662,53.7017,82881.0
2016-07-19 09:30:00,75.73,75.82,75.5,75.68,34437.0,53.7727,53.8366,53.6094,53.7372,34437.0
2016-07-19 09:35:00,75.61,75.84,75.58,75.58,19834.0,53.6875,53.8508,53.6662,53.6662,19834.0
2016-07-19 09:40:00,75.55,75.77,75.51,75.75,20738.0,53.6449,53.8011,53.6165,53.7869,20738.0
2016-07-19 09:45:00,75.76,75.8,75.5,75.68,32214.0,53.794,53.8224,53.6094,53.7372,32214.0
2016-07-19 09:50:00,75.66,75.81,75.6,75.76,8714.0,53.723,53.8295,53.6804,53.794,8714.0
2016-07-19 09:55:00,75.75,75.76,75.57,75.6,13213.0,53.7869,53.794,53.6591,53.6804,13213.0
2016-07-19 10:00:00,75.6,75.63,75.45,75.5,20499.0,53.6804,53.7017,53.5739,53.6094,20499.0
2016-07-19 10:05:00,75.5,75.79,75.5,75.79,47041.0,53.6094,53.8153,53.6094,53.8153,47041.0
2016-07-19 10:10:00,75.78,75.87,75.71,75.71,15636.0,53.8082,53.8721,53.7585,53.7585,15636.0
2016-07-19 10:15:00,75.71,75.73,75.63,75.65,12544.0,53.7585,53.7727,53.7017,53.7159,12544.0
2016-07-19 10:20:00,75.64,75.67,75.53,75.58,22761.0,53.7088,53.7301,53.6307,53.6662,22761.0
2016-07-19 10:25:00,75.57,75.67,75.57,75.66,16998.0,53.6591,53.7301,53.6591,53.723,16998.0
2016-07-19 10:30:00,75.65,75.75,75.64,75.75,13048.0,53.7159,53.7869,53.7088,53.7869,13048.0
2016-07-19 10:35:00,75.75,75.78,75.72,75.75,18662.0,53.7869,53.8082,53.7656,53.7869,18662.0
2016-07-19 10:40:00,75.76,75.85,75.74,75.84,14565.0,53.794,53.8579,53.7798,53.8508,14565.0
2016-07-19 10:45:00,75.84,75.84,75.69,75.71,12910.0,53.8508,53.8508,53.7443,53.7585,12910.0
2016-07-19 10:50:00,75.71,75.86,75.71,75.8,29330.0,53.7585,53.865,53.7585,53.8224,29330.0
2016-07-19 10:55:00,75.84,75.86,75.77,75.84,18163.0,53.8508,53.865,53.8011,53.8508,18163.0
2016-07-19 11:00:00,75.84,75.93,75.84,75.88,22036.0,53.8508,53.9147,53.8508,53.8792,22036.0
2016-07-19 11:05:00,75.88,75.94,75.81,75.81,25368.0,53.8792,53.9218,53.8295,53.8295,25368.0
2016-07-19 11:10:00,75.81,75.81,75.75,75.76,11359.0,53.8295,53.8295,53.7869,53.794,11359.0
2016-07-19 11:15:00,75.8,75.8,75.66,75.71,18016.0,53.8224,53.8224,53.723,53.7585,18016.0
2016-07-19 11:20:00,75.68,75.69,75.64,75.67,20748.0,53.7372,53.7443,53.7088,53.7301,20748.0
2016-07-19 11:25:00,75.67,75.73,75.62,75.67,19310.0,53.7301,53.7727,53.6946,53.7301,19310.0
2016-07-19 11:30:00,75.67,75.72,75.66,75.67,24517.0,53.7301,53.7656,53.723,53.7301,24517.0
2016-07-19 11:35:00,75.68,75.72,75.67,75.68,15095.0,53.7372,53.7656,53.7301,53.7372,15095.0
2016-07-19 11:40:00,75.67,75.74,75.63,75.63,25600.0,53.7301,53.7798,53.7017,53.7017,25600.0
2016-07-19 11:45:00,75.61,75.63,75.47,75.56,35779.0,53.6875,53.7017,53.5881,53.652,35779.0
2016-07-19 11:50:00,75.56,75.69,75.55,75.69,17429.0,53.652,53.7443,53.6449,53.7443,17429.0
2016-07-19 11:55:00,75.69,75.69,75.56,75.56,13627.0,53.7443,53.7443,53.652,53.652,13627.0
2016-07-19 12:00:00,75.57,75.57,75.51,75.52,20554.0,53.6591,53.6591,53.6165,53.6236,20554.0
2016-07-19 12:05:00,75.53,75.63,75.53,75.58,20557.0,53.6307,53.7017,53.6307,53.6662,20557.0
2016-07-19 12:10:00,75.58,75.6,75.54,75.6,12533.0,53.6662,53.6804,53.6378,53.6804,12533.0
2016-07-19 12:15:00,75.6,75.61,75.56,75.58,11774.0,53.6804,53.6875,53.652,53.6662,11774.0
2016-07-19 12:20:00,75.57,75.58,75.45,75.47,34978.0,53.6591,53.6662,53.5739,53.5881,34978.0
2016-07-19 12:25:00,75.47,75.55,75.45,75.5,14987.0,53.5881,53.6449,53.5739,53.6094,14987.0
2016-07-19 12:30:00,75.5,75.51,75.46,75.48,17166.0,53.6094,53.6165,53.581,53.5952,17166.0
2016-07-19 12:35:00,75.48,75.52,75.44,75.47,18204.0,53.5952,53.6236,53.5668,53.5881,18204.0
2016-07-19 12:40:00,75.48,75.57,75.48,75.48,17679.0,53.5952,53.6591,53.5952,53.5952,17679.0
2016-07-19 12:45:00,75.49,75.51,75.46,75.5,11837.0,53.6023,53.6165,53.581,53.6094,11837.0
2016-07-19 12:50:00,75.51,75.57,75.51,75.56,12486.0,53.6165,53.6591,53.6165,53.652,12486.0
2016-07-19 12:55:00,75.54,75.56,75.51,75.53,6810.0,53.6378,53.652,53.6165,53.6307,6810.0
2016-07-19 13:00:00,75.53,75.55,75.41,75.41,21622.0,53.6307,53.6449,53.5455,53.5455,21622.0
2016-07-19 13:05:00,75.42,75.49,75.42,75.43,11300.0,53.5526,53.6023,53.5526,53.5597,11300.0
2016-07-19 13:10:00,75.44,75.46,75.37,75.37,11776.0,53.5668,53.581,53.5171,53.5171,11776.0
2016-07-19 13:15:00,75.37,75.38,75.34,75.37,12770.0,53.5171,53.5242,53.4958,53.5171,12770.0
2016-07-19 13:20:00,75.37,75.39,75.32,75.39,12074.0,53.5171,53.5313,53.4816,53.5313,12074.0
2016-07-19 13:25:00,75.39,75.4,75.32,75.33,13302.0,53.5313,53.5384,53.4816,53.4887,13302.0
2016-07-19 13:30:00,75.34,75.43,75.34,75.41,12499.0,53.4958,53.5597,53.4958,53.5455,12499.0
2016-07-19 13:35:00,75.41,75.44,75.39,75.43,16093.0,53.5455,53.5668,53.5313,53.5597,16093.0
2016-07-19 13:40:00,75.43,75.46,75.4,75.41,14592.0,53.5597,53.581,53.5384,53.5455,14592.0
2016-07-19 13:45:00,75.4,75.42,75.39,75.41,12260.0,53.5384,53.5526,53.5313,53.5455,12260.0
2016-07-19 13:50:00,75.41,75.44,75.38,75.38,17426.0,53.5455,53.5668,53.5242,53.5242,17426.0
2016-07-19 13:55:00,75.37,75.46,75.34,75.45,17446.0,53.5171,53.581,53.4958,53.5739,17446.0
2016-07-19 14:00:00,75.45,75.46,75.37,75.39,17544.0,53.5739,53.581,53.5171,53.5313,17544.0
2016-07-19 14:05:00,75.38,75.43,75.36,75.42,12783.0,53.5242,53.5597,53.51,53.5526,12783.0
2016-07-19 14:10:00,75.41,75.44,75.36,75.41,19468.0,53.5455,53.5668,53.51,53.5455,19468.0
2016-07-19 14:15:00,75.42,75.51,75.42,75.48,16534.0,53.5526,53.6165,53.5526,53.5952,16534.0
2016-07-19 14:20:00,75.48,75.58,75.47,75.53,15969.0,53.5952,53.6662,53.5881,53.6307,15969.0
2016-07-19 14:25:00,75.53,75.53,75.42,75.45,28840.0,53.6307,53.6307,53.5526,53.5739,28840.0
2016-07-19 14:30:00,75.45,75.48,75.43,75.45,15986.0,53.5739,53.5952,53.5597,53.5739,15986.0
2016-07-19 14:35:00,75.44,75.46,75.41,75.41,11878.0,53.5668,53.581,53.5455,53.5455,11878.0
2016-07-19 14:40:00,75.42,75.46,75.38,75.42,18785.0,53.5526,53.581,53.5242,53.5526,18785.0
2016-07-19 14:45:00,75.42,75.44,75.41,75.41,7320.0,53.5526,53.5668,53.5455,53.5455,7320.0
2016-07-19 14:50:00,75.4,75.44,75.4,75.43,6371.0,53.5384,53.5668,53.5384,53.5597,6371.0
2016-07-19 14:55:00,75.44,75.54,75.44,75.52,14989.0,53.5668,53.6378,53.5668,53.6236,14989.0
2016-07-19 15:00:00,75.52,75.52,75.44,75.44,18342.0,53.6236,53.6236,53.5668,53.5668,18342.0
2016-07-19 15:05:00,75.45,75.47,75.41,75.41,15554.0,53.5739,53.5881,53.5455,53.5455,15554.0
2016-07-19 15:10:00,75.42,75.44,75.35,75.42,18910.0,53.5526,53.5668,53.5029,53.5526,18910.0
2016-07-19 15:15:00,75.44,75.46,75.39,75.41,18341.0,53.5668,53.581,53.5313,53.5455,18341.0
2016-07-19 15:20:00,75.41,75.52,75.41,75.5,35518.0,53.5455,53.6236,53.5455,53.6094,35518.0
2016-07-19 15:25:00,75.5,75.52,75.46,75.52,23465.0,53.6094,53.6236,53.581,53.6236,23465.0
2016-07-19 15:30:00,75.52,75.58,75.52,75.58,33867.0,53.6236,53.6662,53.6236,53.6662,33867.0
2016-07-19 15:35:00,75.57,75.64,75.57,75.63,26411.0,53.6591,53.7088,53.6591,53.7017,26411.0
2016-07-19 15:40:00,75.63,75.65,75.58,75.58,19116.0,53.7017,53.7159,53.6662,53.6662,19116.0
2016-07-19 15:45:00,75.58,75.66,75.58,75.65,33893.0,53.6662,53.723,53.6662,53.7159,33893.0
2016-07-19 15:50:00,75.64,75.66,75.63,75.64,43848.0,53.7088,53.723,53.7017,53.7088,43848.0
2016-07-19 15:55:00,75.64,75.73,75.63,75.73,103985.0,53.7088,53.7727,53.7017,53.7727,103985.0
2016-07-20 09:30:00,75.74,75.75,75.01,75.13,79348.0,53.7798,53.7869,53.2615,53.3467,79348.0
2016-07-20 09:35:00,75.06,75.35,75.04,75.24,24225.0,53.297,53.5029,53.2828,53.4248,24225.0
2016-07-20 09:40:00,75.21,75.24,75.01,75.08,50395.0,53.4035,53.4248,53.2615,53.3112,50395.0
2016-07-20 09:45:00,75.08,75.28,75.01,75.21,39417.0,53.3112,53.4532,53.2615,53.4035,39417.0
2016-07-20 09:50:00,75.26,75.34,75.22,75.27,21477.0,53.439,53.4958,53.4106,53.4461,21477.0
2016-07-20 09:55:00,75.25,75.25,75.06,75.1,31730.0,53.4319,53.4319,53.297,53.3254,31730.0
2016-07-20 10:00:00,75.09,75.15,75.0,75.14,60000.0,53.3183,53.3609,53.2544,53.3538,60000.0
2016-07-20 10:05:00,75.13,75.31,75.12,75.28,20274.0,53.3467,53.4745,53.3396,53.4532,20274.0
2016-07-20 10:10:00,75.27,75.44,75.27,75.35,43530.0,53.4461,53.5668,53.4461,53.5029,43530.0
2016-07-20 10:15:00,75.4,75.53,75.34,75.53,12154.0,53.5384,53.6307,53.4958,53.6307,12154.0
2016-07-20 10:20:00,75.53,75.66,75.44,75.45,34856.0,53.6307,53.723,53.5668,53.5739,34856.0
2016-07-20 10:25:00,75.46,75.48,75.35,75.35,14923.0,53.581,53.5952,53.5029,53.5029,14923.0
2016-07-20 10:30:00,75.36,75.53,75.26,75.53,44283.0,53.51,53.6307,53.439,53.6307,44283.0
2016-07-20 10:35:00,75.57,75.8,75.57,75.75,35086.0,53.6591,53.8224,53.6591,53.7869,35086.0
2016-07-20 10:40:00,75.76,75.86,75.71,75.81,22282.0,53.794,53.865,53.7585,53.8295,22282.0
2016-07-20 10:45:00,75.88,75.95,75.73,75.73,48524.0,53.8792,53.9289,53.7727,53.7727,48524.0
2016-07-20 10:50:00,75.76,75.81,75.72,75.73,15547.0,53.794,53.8295,53.7656,53.7727,15547.0
2016-07-20 10:55:00,75.75,75.75,75.66,75.66,17967.0,53.7869,53.7869,53.723,53.723,17967.0
2016-07-20 11:00:00,75.7,75.73,75.64,75.64,25734.0,53.7514,53.7727,53.7088,53.7088,25734.0
2016-07-20 11:05:00,75.64,75.69,75.62,75.64,13625.0,53.7088,53.7443,53.6946,53.7088,13625.0
2016-07-20 11:10:00,75.65,75.69,75.59,75.67,7044.0,53.7159,53.7443,53.6733,53.7301,7044.0
2016-07-20 11:15:00,75.67,75.73,75.62,75.69,20560.0,53.7301,53.7727,53.6946,53.7443,20560.0
2016-07-20 11:20:00,75.71,75.73,75.67,75.72,7398.0,53.7585,53.7727,53.7301,53.7656,7398.0
2016-07-20 11:25:00,75.72,75.75,75.7,75.75,9435.0,53.7656,53.7869,53.7514,53.7869,9435.0
2016-07-20 11:30:00,75.76,75.76,75.69,75.72,14192.0,53.794,53.794,53.7443,53.7656,14192.0
2016-07-20 11:35:00,75.71,75.73,75.66,75.72,9653.0,53.7585,53.7727,53.723,53.7656,9653.0
2016-07-20 11:40:00,75.69,75.72,75.65,75.66,7589.0,53.7443,53.7656,53.7159,53.723,7589.0
2016-07-20 11:45:00,75.65,75.69,75.64,75.67,4195.0,53.7159,53.7443,53.7088,53.7301,4195.0
2016-07-20 11:50:00,75.69,75.8,75.68,75.77,12320.0,53.7443,53.8224,53.7372,53.8011,12320.0
2016-07-20 11:55:00,75.76,75.78,75.71,75.72,10980.0,53.794,53.8082,53.7585,53.7656,10980.0
2016-07-20 12:00:00,75.73,75.79,75.71,75.79,16386.0,53.7727,53.8153,53.7585,53.8153,16386.0
2016-07-20 12:05:00,75.78,75.79,75.75,75.75,7467.0,53.8082,53.8153,53.7869,53.7869,7467.0
2016-07-20 12:10:00,75.75,75.76,75.72,75.76,8993.0,53.7869,53.794,53.7656,53.794,8993.0
2016-07-20 12:15:00,75.77,75.85,75.77,75.84,14517.0,53.8011,53.8579,53.8011,53.8508,14517.0
2016-07-20 12:20:00,75.84,75.87,75.83,75.85,6092.0,53.8508,53.8721,53.8437,53.8579,6092.0
2016-07-20 12:25:00,75.86,75.92,75.86,75.91,10359.0,53.865,53.9076,53.865,53.9005,10359.0
2016-07-20 12:30:00,75.91,75.94,75.89,75.91,7672.0,53.9005,53.9218,53.8863,53.9005,7672.0
2016-07-20 12:35:00,75.9,75.91,75.88,75.91,7435.0,53.8934,53.9005,53.8792,53.9005,7435.0
2016-07-20 12:40:00,75.91,75.96,75.89,75.92,17922.0,53.9005,53.936,53.8863,53.9076,17922.0
2016-07-20 12:45:00,75.93,75.99,75.92,75.99,14355.0,53.9147,53.9573,53.9076,53.9573,14355.0
2016-07-20 12:50:00,75.98,76.02,75.91,75.92,21628.0,53.9502,53.9786,53.9005,53.9076,21628.0
2016-07-20 12:55:00,75.92,75.92,75.81,75.83,12562.0,53.9076,53.9076,53.8295,53.8437,12562.0
2016-07-20 13:00:00,75.84,75.85,75.79,75.8,24196.0,53.8508,53.8579,53.8153,53.8224,24196.0
2016-07-20 13:05:00,75.81,75.84,75.77,75.78,22707.0,53.8295,53.8508,53.8011,53.8082,22707.0
2016-07-20 13:10:00,75.81,75.9,75.81,75.85,15833.0,53.8295,53.8934,53.8295,53.8579,15833.0
2016-07-20 13:15:00,75.87,75.87,75.81,75.82,19762.0,53.8721,53.8721,53.8295,53.8366,19762.0
2016-07-20 13:20:00,75.83,75.85,75.81,75.83,5150.0,53.8437,53.8579,53.8295,53.8437,5150.0
2016-07-20 13:25:00,75.83,75.85,75.81,75.83,11324.0,53.8437,53.8579,53.8295,53.8437,11324.0
2016-07-20 13:30:00,75.84,75.91,75.84,75.9,12729.0,53.8508,53.9005,53.8508,53.8934,12729.0
2016-07-20 13:35:00,75.89,75.92,75.83,75.84,16027.0,53.8863,53.9076,53.8437,53.8508,16027.0
2016-07-20 13:40:00,75.85,75.89,75.84,75.85,15485.0,53.8579,53.8863,53.8508,53.8579,15485.0
2016-07-20 13:45:00,75.84,75.85,75.83,75.85,4550.0,53.8508,53.8579,53.8437,53.8579,4550.0
2016-07-20 13:50:00,75.85,75.87,75.83,75.85,5484.0,53.8579,53.8721,53.8437,53.8579,5484.0
2016-07-20 13:55:00,75.85,75.87,75.82,75.83,10994.0,53.8579,53.8721,53.8366,53.8437,10994.0
2016-07-20 14:00:00,75.83,75.85,75.78,75.78,14621.0,53.8437,53.8579,53.8082,53.8082,14621.0
2016-07-20 14:05:00,75.78,75.85,75.78,75.83,9774.0,53.8082,53.8579,53.8082,53.8437,9774.0
2016-07-20 14:10:00,75.83,75.88,75.81,75.82,9004.0,53.8437,53.8792,53.8295,53.8366,9004.0
2016-07-20 14:15:00,75.82,75.87,75.77,75.82,17446.0,53.8366,53.8721,53.8011,53.8366,17446.0
2016-07-20 14:20:00,75.82,75.89,75.78,75.78,16114.0,53.8366,53.8863,53.8082,53.8082,16114.0
2016-07-20 14:25:00,75.78,75.81,75.74,75.74,19413.0,53.8082,53.8295,53.7798,53.7798,19413.0
2016-07-20 14:30:00,75.76,75.76,75.61,75.62,20984.0,53.794,53.794,53.6875,53.6946,20984.0
2016-07-20 14:35:00,75.62,75.68,75.56,75.63,15958.0,53.6946,53.7372,53.652,53.7017,15958.0
2016-07-20 14:40:00,75.61,75.65,75.57,75.64,15308.0,53.6875,53.7159,53.6591,53.7088,15308.0
2016-07-20 14:45:00,75.64,75.67,75.57,75.59,14633.0,53.7088,53.7301,53.6591,53.6733,14633.0
2016-07-20 14:50:00,75.59,75.7,75.59,75.67,14727.0,53.6733,53.7514,53.6733,53.7301,14727.0
2016-07-20 14:55:00,75.67,75.69,75.61,75.61,12700.0,53.7301,53.7443,53.6875,53.6875,12700.0
2016-07-20 15:00:00,75.62,75.62,75.53,75.53,12705.0,53.6946,53.6946,53.6307,53.6307,12705.0
2016-07-20 15:05:00,75.53,75.54,75.48,75.54,11569.0,53.6307,53.6378,53.5952,53.6378,11569.0
2016-07-20 15:10:00,75.53,75.56,75.51,75.56,11167.0,53.6307,53.652,53.6165,53.652,11167.0
2016-07-20 15:15:00,75.56,75.57,75.48,75.48,17034.0,53.652,53.6591,53.5952,53.5952,17034.0
2016-07-20 15:20:00,75.47,75.51,75.45,75.48,23679.0,53.5881,53.6165,53.5739,53.5952,23679.0
2016-07-20 15:25:00,75.48,75.5,75.37,75.39,44608.0,53.5952,53.6094,53.5171,53.5313,44608.0
2016-07-20 15:30:00,75.4,75.43,75.38,75.43,24548.0,53.5384,53.5597,53.5242,53.5597,24548.0
2016-07-20 15:35:00,75.43,75.44,75.4,75.42,42763.0,53.5597,53.5668,53.5384,53.5526,42763.0
2016-07-20 15:40:00,75.42,75.48,75.42,75.46,29008.0,53.5526,53.5952,53.5526,53.581,29008.0
2016-07-20 15:45:00,75.45,75.46,75.39,75.39,38971.0,53.5739,53.581,53.5313,53.5313,38971.0
2016-07-20 15:50:00,75.4,75.42,75.39,75.39,58099.0,53.5384,53.5526,53.5313,53.5313,58099.0
2016-07-20 15:55:00,75.39,75.39,75.31,75.35,150805.0,53.5313,53.5313,53.4745,53.5029,150805.0
2016-07-21 09:30:00,75.55,75.87,75.55,75.69,38706.0,53.6449,53.8721,53.6449,53.7443,38706.0
2016-07-21 09:35:00,75.7,75.86,75.66,75.68,28498.0,53.7514,53.865,53.723,53.7372,28498.0
2016-07-21 09:40:00,75.65,75.77,75.57,75.77,14665.0,53.7159,53.8011,53.6591,53.8011,14665.0
2016-07-21 09:45:00,75.76,75.95,75.75,75.93,18262.0,53.794,53.9289,53.7869,53.9147,18262.0
2016-07-21 09:50:00,75.92,75.94,75.76,75.76,20679.0,53.9076,53.9218,53.794,53.794,20679.0
2016-07-21 09:55:00,75.75,75.83,75.7,75.76,21541.0,53.7869,53.8437,53.7514,53.794,21541.0
2016-07-21 10:00:00,75.74,75.95,75.69,75.9,30508.0,53.7798,53.9289,53.7443,53.8934,30508.0
2016-07-21 10:05:00,75.91,75.99,75.86,75.94,37941.0,53.9005,53.9573,53.865,53.9218,37941.0
2016-07-21 10:10:00,75.93,76.09,75.93,76.01,41155.0,53.9147,54.0283,53.9147,53.9715,41155.0
2016-07-21 10:15:00,76.0,76.08,75.97,76.0,21103.0,53.9644,54.0212,53.9431,53.9644,21103.0
2016-07-21 10:20:00,76.01,76.17,76.01,76.09,30682.0,53.9715,54.0851,53.9715,54.0283,30682.0
2016-07-21 10:25:00,76.08,76.09,75.98,76.09,25898.0,54.0212,54.0283,53.9502,54.0283,25898.0
2016-07-21 10:30:00,76.1,76.13,75.97,76.1,18972.0,54.0354,54.0567,53.9431,54.0354,18972.0
2016-07-21 10:35:00,76.09,76.11,76.0,76.06,20550.0,54.0283,54.0425,53.9644,54.007,20550.0
2016-07-21 10:40:00,76.06,76.1,76.03,76.04,14056.0,54.007,54.0354,53.9857,53.9928,14056.0
2016-07-21 10:45:00,76.04,76.12,75.99,76.07,22474.0,53.9928,54.0496,53.9573,54.0141,22474.0
2016-07-21 10:50:00,76.08,76.12,76.0,76.0,19477.0,54.0212,54.0496,53.9644,53.9644,19477.0
2016-07-21 10:55:00,76.0,76.05,76.0,76.03,12067.0,53.9644,53.9999,53.9644,53.9857,12067.0
2016-07-21 11:00:00,76.02,76.04,75.92,75.95,17556.0,53.9786,53.9928,53.9076,53.9289,17556.0
2016-07-21 11:05:00,75.96,76.02,75.96,76.0,20280.0,53.936,53.9786,53.936,53.9644,20280.0
2016-07-21 11:10:00,76.0,76.01,75.89,75.89,21463.0,53.9644,53.9715,53.8863,53.8863,21463.0
2016-07-21 11:15:00,75.89,75.89,75.81,75.84,26361.0,53.8863,53.8863,53.8295,53.8508,26361.0
2016-07-21 11:20:00,75.86,75.97,75.83,75.97,17709.0,53.865,53.9431,53.8437,53.9431,17709.0
2016-07-21 11:25:00,75.98,75.98,75.84,75.92,50535.0,53.9502,53.9502,53.8508,53.9076,50535.0
2016-07-21 11:30:00,75.93,75.93,75.76,75.78,17197.0,53.9147,53.9147,53.794,53.8082,17197.0
2016-07-21 11:35:00,75.8,75.87,75.76,75.86,12445.0,53.8224,53.8721,53.794,53.865,12445.0
2016-07-21 11:40:00,75.87,75.87,75.71,75.71,59822.0,53.8721,53.8721,53.7585,53.7585,59822.0
2016-07-21 11:45:00,75.71,75.74,75.67,75.69,30405.0,53.7585,53.7798,53.7301,53.7443,30405.0
2016-07-21 11:50:00,75.7,75.7,75.63,75.65,18339.0,53.7514,53.7514,53.7017,53.7159,18339.0
2016-07-21 11:55:00,75.65,75.66,75.32,75.35,67546.0,53.7159,53.723,53.4816,53.5029,67546.0
2016-07-21 12:00:00,75.36,75.37,75.27,75.28,45665.0,53.51,53.5171,53.4461,53.4532,45665.0
2016-07-21 12:05:00,75.28,75.4,75.26,75.38,36994.0,53.4532,53.5384,53.439,53.5242,36994.0
2016-07-21 12:10:00,75.37,75.44,75.33,75.42,15978.0,53.5171,53.5668,53.4887,53.5526,15978.0
2016-07-21 12:15:00,75.43,75.45,75.32,75.34,25726.0,53.5597,53.5739,53.4816,53.4958,25726.0
2016-07-21 12:20:00,75.34,75.34,75.25,75.25,23390.0,53.4958,53.4958,53.4319,53.4319,23390.0
2016-07-21 12:25:00,75.24,75.32,75.23,75.26,14625.0,53.4248,53.4816,53.4177,53.439,14625.0
2016-07-21 12:30:00,75.28,75.28,75.19,75.21,25379.0,53.4532,53.4532,53.3893,53.4035,25379.0
2016-07-21 12:35:00,75.21,75.21,75.1,75.11,22162.0,53.4035,53.4035,53.3254,53.3325,22162.0
2016-07-21 12:40:00,75.11,75.14,75.09,75.14,21879.0,53.3325,53.3538,53.3183,53.3538,21879.0
2016-07-21 12:45:00,75.13,75.14,75.09,75.13,17375.0,53.3467,53.3538,53.3183,53.3467,17375.0
2016-07-21 12:50:00,75.11,75.12,75.04,75.07,25237.0,53.3325,53.3396,53.2828,53.3041,25237.0
2016-07-21 12:55:00,75.06,75.06,75.0,75.03,19880.0,53.297,53.297,53.2544,53.2757,19880.0
2016-07-21 13:00:00,75.03,75.08,75.03,75.04,24221.0,53.2757,53.3112,53.2757,53.2828,24221.0
2016-07-21 13:05:00,75.03,75.04,74.95,75.03,52796.0,53.2757,53.2828,53.2189,53.2757,52796.0
2016-07-21 13:10:00,75.03,75.14,74.96,75.09,26151.0,53.2757,53.3538,53.226,53.3183,26151.0
2016-07-21 13:15:00,75.08,75.12,75.05,75.11,10359.0,53.3112,53.3396,53.2899,53.3325,10359.0
2016-07-21 13:20:00,75.13,75.13,75.05,75.06,18096.0,53.3467,53.3467,53.2899,53.297,18096.0
2016-07-21 13:25:00,75.07,75.12,75.05,75.1,15214.0,53.3041,53.3396,53.2899,53.3254,15214.0
2016-07-21 13:30:00,75.12,75.21,75.11,75.21,17463.0,53.3396,53.4035,53.3325,53.4035,17463.0
2016-07-21 13:35:00,75.2,75.22,75.14,75.16,20467.0,53.3964,53.4106,53.3538,53.368,20467.0
2016-07-21 13:40:00,75.17,75.2,75.14,75.17,8960.0,53.3751,53.3964,53.3538,53.3751,8960.0
2016-07-21 13:45:00,75.16,75.23,75.15,75.15,10829.0,53.368,53.4177,53.3609,53.3609,10829.0
2016-07-21 13:50:00,75.14,75.15,75.05,75.05,29536.0,53.3538,53.3609,53.2899,53.2899,29536.0
2016-07-21 13:55:00,75.05,75.06,75.01,75.06,20593.0,53.2899,53.297,53.2615,53.297,20593.0
2016-07-21 14:00:00,75.05,75.18,75.05,75.18,19627.0,53.2899,53.3822,53.2899,53.3822,19627.0
2016-07-21 14:05:00,75.18,75.24,75.18,75.19,13910.0,53.3822,53.4248,53.3822,53.3893,13910.0
2016-07-21 14:10:00,75.18,75.18,75.03,75.03,18291.0,53.3822,53.3822,53.2757,53.2757,18291.0
2016-07-21 14:15:00,75.02,75.16,75.01,75.16,21251.0,53.2686,53.368,53.2615,53.368,21251.0
2016-07-21 14:20:00,75.16,75.2,75.16,75.19,15533.0,53.368,53.3964,53.368,53.3893,15533.0
2016-07-21 14:25:00,75.18,75.24,75.16,75.21,12354.0,53.3822,53.4248,53.368,53.4035,12354.0
2016-07-21 14:30:00,75.19,75.2,75.15,75.16,12324.0,53.3893,53.3964,53.3609,53.368,12324.0
2016-07-21 14:35:00,75.17,75.17,75.11,75.12,9953.0,53.3751,53.3751,53.3325,53.3396,9953.0
2016-07-21 14:40:00,75.13,75.22,75.12,75.19,19001.0,53.3467,53.4106,53.3396,53.3893,19001.0
2016-07-21 14:45:00,75.19,75.19,75.05,75.14,19976.0,53.3893,53.3893,53.2899,53.3538,19976.0
2016-07-21 14:50:00,75.14,75.2,75.14,75.18,23074.0,53.3538,53.3964,53.3538,53.3822,23074.0
2016-07-21 14:55:00,75.19,75.21,75.15,75.18,16043.0,53.3893,53.4035,53.3609,53.3822,16043.0
2016-07-21 15:00:00,75.19,75.19,75.1,75.12,27351.0,53.3893,53.3893,53.3254,53.3396,27351.0
2016-07-21 15:05:00,75.12,75.12,75.06,75.06,26065.0,53.3396,53.3396,53.297,53.297,26065.0
2016-07-21 15:10:00,75.06,75.12,75.05,75.12,22647.0,53.297,53.3396,53.2899,53.3396,22647.0
2016-07-21 15:15:00,75.12,75.14,75.1,75.12,32535.0,53.3396,53.3538,53.3254,53.3396,32535.0
2016-07-21 15:20:00,75.13,75.13,75.08,75.1,23477.0,53.3467,53.3467,53.3112,53.3254,23477.0
2016-07-21 15:25:00,75.1,75.11,75.05,75.06,25389.0,53.3254,53.3325,53.2899,53.297,25389.0
2016-07-21 15:30:00,75.06,75.1,75.06,75.1,32656.0,53.297,53.3254,53.297,53.3254,32656.0
2016-07-21 15:35:00,75.11,75.13,75.04,75.04,51186.0,53.3325,53.3467,53.2828,53.2828,51186.0
2016-07-21 15:40:00,75.05,75.07,75.03,75.04,26363.0,53.2899,53.3041,53.2757,53.2828,26363.0
2016-07-21 15:45:00,75.03,75.1,75.02,75.06,44181.0,53.2757,53.3254,53.2686,53.297,44181.0
2016-07-21 15:50:00,75.07,75.1,75.06,75.09,32384.0,53.3041,53.3254,53.297,53.3183,32384.0
2016-07-21 15:55:00,75.09,75.15,75.09,75.13,99963.0,53.3183,53.3609,53.3183,53.3467,99963.0
2016-07-22 09:30:00,75.19,75.24,74.92,75.01,80212.0,53.3893,53.4248,53.1976,53.2615,80212.0
2016-07-22 09:35:00,75.04,75.04,74.82,74.86,28907.0,53.2828,53.2828,53.1265,53.1549,28907.0
2016-07-22 09:40:00,74.88,74.91,74.61,74.62,36687.0,53.1691,53.1904,52.9774,52.9845,36687.0
2016-07-22 09:45:00,74.63,74.83,74.62,74.8,11316.0,52.9916,53.1336,52.9845,53.1123,11316.0
2016-07-22 09:50:00,74.78,75.12,74.76,74.96,24206.0,53.0981,53.3396,53.0839,53.226,24206.0
2016-07-22 09:55:00,74.98,74.98,74.78,74.78,32673.0,53.2402,53.2402,53.0981,53.0981,32673.0
2016-07-22 10:00:00,74.77,74.8,74.7,74.73,36258.0,53.091,53.1123,53.0413,53.0626,36258.0
2016-07-22 10:05:00,74.74,74.78,74.7,74.75,22899.0,53.0697,53.0981,53.0413,53.0768,22899.0
2016-07-22 10:10:00,74.73,74.74,74.66,74.71,22007.0,53.0626,53.0697,53.0129,53.0484,22007.0
2016-07-22 10:15:00,74.71,74.72,74.65,74.69,15409.0,53.0484,53.0555,53.0058,53.0342,15409.0
2016-07-22 10:20:00,74.68,74.89,74.67,74.89,28458.0,53.0271,53.1762,53.02,53.1762,28458.0
2016-07-22 10:25:00,74.9,75.05,74.84,74.98,24743.0,53.1833,53.2899,53.1407,53.2402,24743.0
2016-07-22 10:30:00,74.98,75.01,74.88,74.96,11622.0,53.2402,53.2615,53.1691,53.226,11622.0
2016-07-22 10:35:00,74.95,75.0,74.85,74.89,18012.0,53.2189,53.2544,53.1478,53.1762,18012.0
2016-07-22 10:40:00,74.88,74.94,74.85,74.92,14457.0,53.1691,53.2118,53.1478,53.1976,14457.0
2016-07-22 10:45:00,74.94,75.02,74.94,74.98,14922.0,53.2118,53.2686,53.2118,53.2402,14922.0
2016-07-22 10:50:00,74.96,75.09,74.96,75.09,12264.0,53.226,53.3183,53.226,53.3183,12264.0
2016-07-22 10:55:00,75.08,75.13,75.02,75.04,15211.0,53.3112,53.3467,53.2686,53.2828,15211.0
2016-07-22 11:00:00,75.06,75.07,74.95,74.98,30903.0,53.297,53.3041,53.2189,53.2402,30903.0
2016-07-22 11:05:00,74.97,74.98,74.94,74.97,13175.0,53.2331,53.2402,53.2118,53.2331,13175.0
2016-07-22 11:10:00,74.95,75.07,74.92,75.04,7895.0,53.2189,53.3041,53.1976,53.2828,7895.0
2016-07-22 11:15:00,75.05,75.11,75.03,75.03,11005.0,53.2899,53.3325,53.2757,53.2757,11005.0
2016-07-22 11:20:00,75.05,75.05,75.01,75.01,12148.0,53.2899,53.2899,53.2615,53.2615,12148.0
2016-07-22 11:25:00,75.01,75.01,74.91,74.93,16516.0,53.2615,53.2615,53.1904,53.2047,16516.0
2016-07-22 11:30:00,74.93,74.98,74.92,74.95,10764.0,53.2047,53.2402,53.1976,53.2189,10764.0
2016-07-22 11:35:00,74.95,74.98,74.91,74.97,21276.0,53.2189,53.2402,53.1904,53.2331,21276.0
2016-07-22 11:40:00,74.98,74.98,74.88,74.93,12188.0,53.2402,53.2402,53.1691,53.2047,12188.0
2016-07-22 11:45:00,74.93,75.06,74.92,75.04,9404.0,53.2047,53.297,53.1976,53.2828,9404.0
2016-07-22 11:50:00,75.03,75.09,74.99,75.09,14397.0,53.2757,53.3183,53.2473,53.3183,14397.0
2016-07-22 11:55:00,75.08,75.13,75.05,75.12,9351.0,53.3112,53.3467,53.2899,53.3396,9351.0
2016-07-22 12:00:00,75.11,75.14,75.06,75.09,16708.0,53.3325,53.3538,53.297,53.3183,16708.0
2016-07-22 12:05:00,75.08,75.1,75.06,75.06,10610.0,53.3112,53.3254,53.297,53.297,10610.0
2016-07-22 12:10:00,75.06,75.12,75.05,75.09,8155.0,53.297,53.3396,53.2899,53.3183,8155.0
2016-07-22 12:15:00,75.08,75.18,75.08,75.16,6292.0,53.3112,53.3822,53.3112,53.368,6292.0
2016-07-22 12:20:00,75.17,75.17,75.14,75.17,5644.0,53.3751,53.3751,53.3538,53.3751,5644.0
2016-07-22 12:25:00,75.18,75.22,75.16,75.21,10289.0,53.3822,53.4106,53.368,53.4035,10289.0
2016-07-22 12:30:00,75.22,75.22,75.15,75.15,13894.0,53.4106,53.4106,53.3609,53.3609,13894.0
2016-07-22 12:35:00,75.16,75.2,75.12,75.18,7871.0,53.368,53.3964,53.3396,53.3822,7871.0
2016-07-22 12:40:00,75.18,75.18,75.14,75.16,5774.0,53.3822,53.3822,53.3538,53.368,5774.0
2016-07-22 12:45:00,75.15,75.16,75.11,75.13,8701.0,53.3609,53.368,53.3325,53.3467,8701.0
2016-07-22 12:50:00,75.12,75.12,75.08,75.11,9252.0,53.3396,53.3396,53.3112,53.3325,9252.0
2016-07-22 12:55:00,75.12,75.12,75.05,75.08,6501.0,53.3396,53.3396,53.2899,53.3112,6501.0
2016-07-22 13:00:00,75.07,75.09,75.04,75.07,4289.0,53.3041,53.3183,53.2828,53.3041,4289.0
2016-07-22 13:05:00,75.08,75.16,75.08,75.14,14457.0,53.3112,53.368,53.3112,53.3538,14457.0
2016-07-22 13:10:00,75.14,75.15,75.09,75.12,10368.0,53.3538,53.3609,53.3183,53.3396,10368.0
2016-07-22 13:15:00,75.1,75.11,75.09,75.09,13894.0,53.3254,53.3325,53.3183,53.3183,13894.0
2016-07-22 13:20:00,75.09,75.14,75.08,75.14,6613.0,53.3183,53.3538,53.3112,53.3538,6613.0
2016-07-22 13:25:00,75.14,75.17,75.14,75.17,6676.0,53.3538,53.3751,53.3538,53.3751,6676.0
2016-07-22 13:30:00,75.16,75.18,75.16,75.18,5376.0,53.368,53.3822,53.368,53.3822,5376.0
2016-07-22 13:35:00,75.18,75.19,75.12,75.12,7097.0,53.3822,53.3893,53.3396,53.3396,7097.0
2016-07-22 13:40:00,75.13,75.18,75.12,75.16,8675.0,53.3467,53.3822,53.3396,53.368,8675.0
2016-07-22 13:45:00,75.17,75.22,75.16,75.22,10434.0,53.3751,53.4106,53.368,53.4106,10434.0
2016-07-22 13:50:00,75.22,75.23,75.16,75.18,30848.0,53.4106,53.4177,53.368,53.3822,30848.0
2016-07-22 13:55:00,75.18,75.18,75.07,75.08,12559.0,53.3822,53.3822,53.3041,53.3112,12559.0
2016-07-22 14:00:00,75.07,75.08,75.02,75.02,7800.0,53.3041,53.3112,53.2686,53.2686,7800.0
2016-07-22 14:05:00,75.01,75.16,75.01,75.16,15100.0,53.2615,53.368,53.2615,53.368,15100.0
2016-07-22 14:10:00,75.17,75.17,75.08,75.11,9754.0,53.3751,53.3751,53.3112,53.3325,9754.0
2016-07-22 14:15:00,75.12,75.15,75.1,75.12,9489.0,53.3396,53.3609,53.3254,53.3396,9489.0
2016-07-22 14:20:00,75.12,75.14,75.11,75.13,13895.0,53.3396,53.3538,53.3325,53.3467,13895.0
2016-07-22 14:25:00,75.12,75.15,75.12,75.14,13703.0,53.3396,53.3609,53.3396,53.3538,13703.0
2016-07-22 14:30:00,75.13,75.19,75.12,75.19,12378.0,53.3467,53.3893,53.3396,53.3893,12378.0
2016-07-22 14:35:00,75.19,75.22,75.17,75.2,16644.0,53.3893,53.4106,53.3751,53.3964,16644.0
2016-07-22 14:40:00,75.21,75.22,75.18,75.2,11592.0,53.4035,53.4106,53.3822,53.3964,11592.0
2016-07-22 14:45:00,75.19,75.2,75.17,75.17,6749.0,53.3893,53.3964,53.3751,53.3751,6749.0
2016-07-22 14:50:00,75.17,75.2,75.16,75.19,9072.0,53.3751,53.3964,53.368,53.3893,9072.0
2016-07-22 14:55:00,75.2,75.2,75.14,75.18,14953.0,53.3964,53.3964,53.3538,53.3822,14953.0
2016-07-22 15:00:00,75.18,75.2,75.16,75.19,10371.0,53.3822,53.3964,53.368,53.3893,10371.0
2016-07-22 15:05:00,75.18,75.2,75.17,75.18,8272.0,53.3822,53.3964,53.3751,53.3822,8272.0
2016-07-22 15:10:00,75.19,75.23,75.17,75.23,25325.0,53.3893,53.4177,53.3751,53.4177,25325.0
2016-07-22 15:15:00,75.22,75.25,75.21,75.25,14050.0,53.4106,53.4319,53.4035,53.4319,14050.0
2016-07-22 15:20:00,75.25,75.31,75.25,75.29,12322.0,53.4319,53.4745,53.4319,53.4603,12322.0
2016-07-22 15:25:00,75.29,75.32,75.28,75.28,13854.0,53.4603,53.4816,53.4532,53.4532,13854.0
2016-07-22 15:30:00,75.28,75.32,75.27,75.31,17907.0,53.4532,53.4816,53.4461,53.4745,17907.0
2016-07-22 15:35:00,75.3,75.36,75.29,75.34,18853.0,53.4674,53.51,53.4603,53.4958,18853.0
2016-07-22 15:40:00,75.34,75.35,75.32,75.34,19224.0,53.4958,53.5029,53.4816,53.4958,19224.0
2016-07-22 15:45:00,75.34,75.4,75.34,75.37,36252.0,53.4958,53.5384,53.4958,53.5171,36252.0
2016-07-22 15:50:00,75.37,75.37,75.35,75.36,31423.0,53.5171,53.5171,53.5029,53.51,31423.0
2016-07-22 15:55:00,75.36,75.39,75.31,75.39,74797.0,53.51,53.5313,53.4745,53.5313,74797.0
2016-07-25 09:30:00,75.03,75.04,74.65,74.68,74413.0,53.2757,53.2828,53.0058,53.0271,74413.0
2016-07-25 09:35:00,74.63,74.67,74.44,74.53,42269.0,52.9916,53.02,52.8567,52.9206,42269.0
2016-07-25 09:40:00,74.54,74.68,74.46,74.59,29695.0,52.9277,53.0271,52.8709,52.9632,29695.0
2016-07-25 09:45:00,74.55,74.57,74.3,74.33,65396.0,52.9348,52.949,52.7573,52.7786,65396.0
2016-07-25 09:50:00,74.37,74.62,74.37,74.54,64855.0,52.807,52.9845,52.807,52.9277,64855.0
2016-07-25 09:55:00,74.55,74.78,74.47,74.5,45956.0,52.9348,53.0981,52.878,52.8993,45956.0
2016-07-25 10:00:00,74.48,74.55,74.38,74.38,38187.0,52.8851,52.9348,52.8141,52.8141,38187.0
2016-07-25 10:05:00,74.42,74.52,74.37,74.38,68720.0,52.8425,52.9135,52.807,52.8141,68720.0
2016-07-25 10:10:00,74.35,74.35,74.12,74.13,56647.0,52.7928,52.7928,52.6295,52.6366,56647.0
2016-07-25 10:15:00,74.12,74.25,74.1,74.13,51636.0,52.6295,52.7218,52.6153,52.6366,51636.0
2016-07-25 10:20:00,74.13,74.16,74.05,74.16,39443.0,52.6366,52.6579,52.5798,52.6579,39443.0
2016-07-25 10:25:00,74.15,74.24,74.09,74.16,52940.0,52.6508,52.7147,52.6082,52.6579,52940.0
2016-07-25 10:30:00,74.15,74.2,74.11,74.12,34473.0,52.6508,52.6863,52.6224,52.6295,34473.0
2016-07-25 10:35:00,74.1,74.28,74.1,74.24,68000.0,52.6153,52.7431,52.6153,52.7147,68000.0
2016-07-25 10:40:00,74.23,74.33,74.18,74.18,28628.0,52.7076,52.7786,52.6721,52.6721,28628.0
2016-07-25 10:45:00,74.16,74.25,74.16,74.21,22833.0,52.6579,52.7218,52.6579,52.6934,22833.0
2016-07-25 10:50:00,74.22,74.27,74.19,74.27,29493.0,52.7005,52.736,52.6792,52.736,29493.0
2016-07-25 10:55:00,74.26,74.27,74.17,74.19,21404.0,52.7289,52.736,52.665,52.6792,21404.0
2016-07-25 11:00:00,74.18,74.22,74.13,74.2,37679.0,52.6721,52.7005,52.6366,52.6863,37679.0
2016-07-25 11:05:00,74.2,74.2,74.06,74.08,25670.0,52.6863,52.6863,52.5869,52.6011,25670.0
2016-07-25 11:10:00,74.08,74.11,74.03,74.06,24061.0,52.6011,52.6224,52.5656,52.5869,24061.0
2016-07-25 11:15:00,74.07,74.13,74.05,74.1,30298.0,52.594,52.6366,52.5798,52.6153,30298.0
2016-07-25 11:20:00,74.1,74.15,74.06,74.15,25597.0,52.6153,52.6508,52.5869,52.6508,25597.0
2016-07-25 11:25:00,74.15,74.17,74.05,74.11,23467.0,52.6508,52.665,52.5798,52.6224,23467.0
2016-07-25 11:30:00,74.11,74.12,74.07,74.1,24677.0,52.6224,52.6295,52.594,52.6153,24677.0
2016-07-25 11:35:00,74.1,74.12,74.01,74.05,31463.0,52.6153,52.6295,52.5514,52.5798,31463.0
2016-07-25 11:40:00,74.05,74.07,74.01,74.04,29652.0,52.5798,52.594,52.5514,52.5727,29652.0
2016-07-25 11:45:00,74.03,74.04,73.97,74.0,44530.0,52.5656,52.5727,52.523,52.5443,44530.0
2016-07-25 11:50:00,73.99,74.04,73.98,74.03,29724.0,52.5372,52.5727,52.5301,52.5656,29724.0
2016-07-25 11:55:00,74.03,74.04,74.01,74.03,35833.0,52.5656,52.5727,52.5514,52.5656,35833.0
2016-07-25 12:00:00,74.03,74.09,74.03,74.06,24765.0,52.5656,52.6082,52.5656,52.5869,24765.0
2016-07-25 12:05:00,74.05,74.1,74.03,74.1,15948.0,52.5798,52.6153,52.5656,52.6153,15948.0
2016-07-25 12:10:00,74.1,74.14,74.08,74.1,14415.0,52.6153,52.6437,52.6011,52.6153,14415.0
2016-07-25 12:15:00,74.09,74.1,74.05,74.06,15810.0,52.6082,52.6153,52.5798,52.5869,15810.0
2016-07-25 12:20:00,74.06,74.1,74.05,74.05,39604.0,52.5869,52.6153,52.5798,52.5798,39604.0
2016-07-25 12:25:00,74.05,74.06,74.01,74.02,17088.0,52.5798,52.5869,52.5514,52.5585,17088.0
2016-07-25 12:30:00,74.04,74.05,73.99,74.01,24553.0,52.5727,52.5798,52.5372,52.5514,24553.0
2016-07-25 12:35:00,74.0,74.03,73.97,74.03,28417.0,52.5443,52.5656,52.523,52.5656,28417.0
2016-07-25 12:40:00,74.03,74.13,74.03,74.12,22659.0,52.5656,52.6366,52.5656,52.6295,22659.0
2016-07-25 12:45:00,74.12,74.22,74.11,74.2,17859.0,52.6295,52.7005,52.6224,52.6863,17859.0
2016-07-25 12:50:00,74.2,74.27,74.18,74.25,33748.0,52.6863,52.736,52.6721,52.7218,33748.0
2016-07-25 12:55:00,74.24,74.25,74.2,74.23,19243.0,52.7147,52.7218,52.6863,52.7076,19243.0
2016-07-25 13:00:00,74.23,74.23,74.12,74.15,26430.0,52.7076,52.7076,52.6295,52.6508,26430.0
2016-07-25 13:05:00,74.15,74.17,74.08,74.09,18743.0,52.6508,52.665,52.6011,52.6082,18743.0
2016-07-25 13:10:00,74.09,74.1,74.01,74.01,23459.0,52.6082,52.6153,52.5514,52.5514,23459.0
2016-07-25 13:15:00,74.02,74.09,74.01,74.08,22978.0,52.5585,52.6082,52.5514,52.6011,22978.0
2016-07-25 13:20:00,74.1,74.13,74.09,74.11,15587.0,52.6153,52.6366,52.6082,52.6224,15587.0
2016-07-25 13:25:00,74.11,74.15,74.09,74.1,16573.0,52.6224,52.6508,52.6082,52.6153,16573.0
2016-07-25 13:30:00,74.09,74.13,74.09,74.13,24227.0,52.6082,52.6366,52.6082,52.6366,24227.0
2016-07-25 13:35:00,74.13,74.14,74.08,74.11,24951.0,52.6366,52.6437,52.6011,52.6224,24951.0
2016-07-25 13:40:00,74.12,74.14,74.08,74.08,15990.0,52.6295,52.6437,52.6011,52.6011,15990.0
2016-07-25 13:45:00,74.09,74.15,74.08,74.11,19200.0,52.6082,52.6508,52.6011,52.6224,19200.0
2016-07-25 13:50:00,74.13,74.14,74.07,74.08,11101.0,52.6366,52.6437,52.594,52.6011,11101.0
2016-07-25 13:55:00,74.1,74.2,74.09,74.2,10509.0,52.6153,52.6863,52.6082,52.6863,10509.0
2016-07-25 14:00:00,74.19,74.27,74.18,74.26,16697.0,52.6792,52.736,52.6721,52.7289,16697.0
2016-07-25 14:05:00,74.26,74.35,74.26,74.33,33666.0,52.7289,52.7928,52.7289,52.7786,33666.0
2016-07-25 14:10:00,74.34,74.34,74.25,74.27,17176.0,52.7857,52.7857,52.7218,52.736,17176.0
2016-07-25 14:15:00,74.27,74.28,74.24,74.26,17460.0,52.736,52.7431,52.7147,52.7289,17460.0
2016-07-25 14:20:00,74.25,74.38,74.25,74.38,23312.0,52.7218,52.8141,52.7218,52.8141,23312.0
2016-07-25 14:25:00,74.38,74.42,74.34,74.35,27375.0,52.8141,52.8425,52.7857,52.7928,27375.0
2016-07-25 14:30:00,74.35,74.38,74.32,74.35,14496.0,52.7928,52.8141,52.7715,52.7928,14496.0
2016-07-25 14:35:00,74.35,74.35,74.25,74.29,15368.0,52.7928,52.7928,52.7218,52.7502,15368.0
2016-07-25 14:40:00,74.29,74.3,74.25,74.25,17398.0,52.7502,52.7573,52.7218,52.7218,17398.0
2016-07-25 14:45:00,74.25,74.28,74.21,74.25,23086.0,52.7218,52.7431,52.6934,52.7218,23086.0
2016-07-25 14:50:00,74.26,74.33,74.25,74.31,18540.0,52.7289,52.7786,52.7218,52.7644,18540.0
2016-07-25 14:55:00,74.32,74.33,74.28,74.28,15490.0,52.7715,52.7786,52.7431,52.7431,15490.0
2016-07-25 15:00:00,74.28,74.35,74.27,74.3,25597.0,52.7431,52.7928,52.736,52.7573,25597.0
2016-07-25 15:05:00,74.31,74.32,74.25,74.25,15191.0,52.7644,52.7715,52.7218,52.7218,15191.0
2016-07-25 15:10:00,74.26,74.3,74.25,74.25,19535.0,52.7289,52.7573,52.7218,52.7218,19535.0
2016-07-25 15:15:00,74.26,74.31,74.25,74.28,20306.0,52.7289,52.7644,52.7218,52.7431,20306.0
2016-07-25 15:20:00,74.28,74.29,74.23,74.24,19923.0,52.7431,52.7502,52.7076,52.7147,19923.0
2016-07-25 15:25:00,74.24,74.3,74.23,74.27,21625.0,52.7147,52.7573,52.7076,52.736,21625.0
2016-07-25 15:30:00,74.27,74.36,74.27,74.31,44521.0,52.736,52.7999,52.736,52.7644,44521.0
2016-07-25 15:35:00,74.33,74.39,74.32,74.38,37119.0,52.7786,52.8212,52.7715,52.8141,37119.0
2016-07-25 15:40:00,74.39,74.41,74.36,74.4,42041.0,52.8212,52.8354,52.7999,52.8283,42041.0
2016-07-25 15:45:00,74.4,74.46,74.4,74.45,53852.0,52.8283,52.8709,52.8283,52.8638,53852.0
2016-07-25 15:50:00,74.44,74.47,74.43,74.45,82396.0,52.8567,52.878,52.8496,52.8638,82396.0
2016-07-25 15:55:00,74.46,74.48,74.39,74.47,197235.0,52.8709,52.8851,52.8212,52.878,197235.0
2016-07-26 09:30:00,74.47,74.54,74.37,74.47,58741.0,52.878,52.9277,52.807,52.878,58741.0
2016-07-26 09:35:00,74.49,74.99,74.43,74.95,51299.0,52.8922,53.2473,52.8496,53.2189,51299.0
2016-07-26 09:40:00,74.95,75.48,74.95,75.47,53810.0,53.2189,53.5952,53.2189,53.5881,53810.0
2016-07-26 09:45:00,75.44,75.47,75.32,75.38,61169.0,53.5668,53.5881,53.4816,53.5242,61169.0
2016-07-26 09:50:00,75.39,75.45,75.22,75.24,41599.0,53.5313,53.5739,53.4106,53.4248,41599.0
2016-07-26 09:55:00,75.25,75.26,75.02,75.12,87686.0,53.4319,53.439,53.2686,53.3396,87686.0
2016-07-26 10:00:00,75.17,75.41,75.17,75.4,41566.0,53.3751,53.5455,53.3751,53.5384,41566.0
2016-07-26 10:05:00,75.41,75.44,75.33,75.37,44578.0,53.5455,53.5668,53.4887,53.5171,44578.0
2016-07-26 10:10:00,75.36,75.46,75.34,75.39,27261.0,53.51,53.581,53.4958,53.5313,27261.0
2016-07-26 10:15:00,75.37,75.39,75.27,75.28,15913.0,53.5171,53.5313,53.4461,53.4532,15913.0
2016-07-26 10:20:00,75.29,75.36,75.2,75.3,18486.0,53.4603,53.51,53.3964,53.4674,18486.0
2016-07-26 10:25:00,75.32,75.44,75.32,75.4,24915.0,53.4816,53.5668,53.4816,53.5384,24915.0
2016-07-26 10:30:00,75.4,75.45,75.33,75.37,15561.0,53.5384,53.5739,53.4887,53.5171,15561.0
2016-07-26 10:35:00,75.37,75.39,75.29,75.31,13286.0,53.5171,53.5313,53.4603,53.4745,13286.0
2016-07-26 10:40:00,75.33,75.39,75.25,75.3,21947.0,53.4887,53.5313,53.4319,53.4674,21947.0
2016-07-26 10:45:00,75.3,75.35,75.24,75.24,14845.0,53.4674,53.5029,53.4248,53.4248,14845.0
2016-07-26 10:50:00,75.24,75.26,74.96,74.99,25182.0,53.4248,53.439,53.226,53.2473,25182.0
2016-07-26 10:55:00,75.01,75.08,74.92,74.96,26175.0,53.2615,53.3112,53.1976,53.226,26175.0
2016-07-26 11:00:00,74.96,75.1,74.92,75.08,47041.0,53.226,53.3254,53.1976,53.3112,47041.0
2016-07-26 11:05:00,75.06,75.1,75.0,75.07,17864.0,53.297,53.3254,53.2544,53.3041,17864.0
2016-07-26 11:10:00,75.06,75.19,75.0,75.19,16626.0,53.297,53.3893,53.2544,53.3893,16626.0
2016-07-26 11:15:00,75.18,75.22,75.09,75.21,30794.0,53.3822,53.4106,53.3183,53.4035,30794.0
2016-07-26 11:20:00,75.21,75.24,75.12,75.12,20222.0,53.4035,53.4248,53.3396,53.3396,20222.0
2016-07-26 11:25:00,75.12,75.14,75.02,75.12,17484.0,53.3396,53.3538,53.2686,53.3396,17484.0
2016-07-26 11:30:00,75.13,75.14,75.03,75.08,14018.0,53.3467,53.3538,53.2757,53.3112,14018.0
2016-07-26 11:35:00,75.1,75.17,75.1,75.16,18331.0,53.3254,53.3751,53.3254,53.368,18331.0
2016-07-26 11:40:00,75.16,75.27,75.15,75.2,10631.0,53.368,53.4461,53.3609,53.3964,10631.0
2016-07-26 11:45:00,75.19,75.26,75.16,75.2,13218.0,53.3893,53.439,53.368,53.3964,13218.0
2016-07-26 11:50:00,75.19,75.35,75.19,75.3,15147.0,53.3893,53.5029,53.3893,53.4674,15147.0
2016-07-26 11:55:00,75.28,75.36,75.24,75.29,18421.0,53.4532,53.51,53.4248,53.4603,18421.0
2016-07-26 12:00:00,75.32,75.44,75.31,75.4,15753.0,53.4816,53.5668,53.4745,53.5384,15753.0
2016-07-26 12:05:00,75.41,75.45,75.4,75.42,17510.0,53.5455,53.5739,53.5384,53.5526,17510.0
2016-07-26 12:10:00,75.42,75.44,75.4,75.44,9956.0,53.5526,53.5668,53.5384,53.5668,9956.0
2016-07-26 12:15:00,75.43,75.55,75.41,75.55,64506.0,53.5597,53.6449,53.5455,53.6449,64506.0
2016-07-26 12:20:00,75.54,75.69,75.53,75.68,35358.0,53.6378,53.7443,53.6307,53.7372,35358.0
2016-07-26 12:25:00,75.69,75.79,75.68,75.75,42575.0,53.7443,53.8153,53.7372,53.7869,42575.0
2016-07-26 12:30:00,75.76,75.79,75.75,75.76,14552.0,53.794,53.8153,53.7869,53.794,14552.0
2016-07-26 12:35:00,75.77,75.79,75.74,75.79,32074.0,53.8011,53.8153,53.7798,53.8153,32074.0
2016-07-26 12:40:00,75.79,75.86,75.77,75.85,31474.0,53.8153,53.865,53.8011,53.8579,31474.0
2016-07-26 12:45:00,75.86,75.94,75.84,75.92,31830.0,53.865,53.9218,53.8508,53.9076,31830.0
2016-07-26 12:50:00,75.93,75.94,75.9,75.9,55545.0,53.9147,53.9218,53.8934,53.8934,55545.0
2016-07-26 12:55:00,75.9,75.97,75.85,75.94,42863.0,53.8934,53.9431,53.8579,53.9218,42863.0
2016-07-26 13:00:00,75.93,76.0,75.92,76.0,20768.0,53.9147,53.9644,53.9076,53.9644,20768.0
2016-07-26 13:05:00,75.99,76.1,75.99,76.08,47422.0,53.9573,54.0354,53.9573,54.0212,47422.0
2016-07-26 13:10:00,76.07,76.09,76.03,76.09,18950.0,54.0141,54.0283,53.9857,54.0283,18950.0
2016-07-26 13:15:00,76.09,76.18,76.09,76.15,34572.0,54.0283,54.0922,54.0283,54.0709,34572.0
2016-07-26 13:20:00,76.16,76.18,76.09,76.1,25938.0,54.078,54.0922,54.0283,54.0354,25938.0
2016-07-26 13:25:00,76.12,76.17,76.08,76.15,26757.0,54.0496,54.0851,54.0212,54.0709,26757.0
2016-07-26 13:30:00,76.15,76.15,76.0,76.03,23646.0,54.0709,54.0709,53.9644,53.9857,23646.0
2016-07-26 13:35:00,76.03,76.11,75.99,76.1,18789.0,53.9857,54.0425,53.9573,54.0354,18789.0
2016-07-26 13:40:00,76.12,76.15,76.07,76.07,19790.0,54.0496,54.0709,54.0141,54.0141,19790.0
2016-07-26 13:45:00,76.08,76.14,76.08,76.12,19993.0,54.0212,54.0638,54.0212,54.0496,19993.0
2016-07-26 13:50:00,76.12,76.13,76.06,76.07,15349.0,54.0496,54.0567,54.007,54.0141,15349.0
2016-07-26 13:55:00,76.06,76.14,76.06,76.1,17585.0,54.007,54.0638,54.007,54.0354,17585.0
2016-07-26 14:00:00,76.1,76.16,76.07,76.14,26337.0,54.0354,54.078,54.0141,54.0638,26337.0
2016-07-26 14:05:00,76.13,76.15,75.98,75.99,18687.0,54.0567,54.0709,53.9502,53.9573,18687.0
2016-07-26 14:10:00,75.97,75.97,75.88,75.93,18529.0,53.9431,53.9431,53.8792,53.9147,18529.0
2016-07-26 14:15:00,75.94,75.95,75.88,75.93,19910.0,53.9218,53.9289,53.8792,53.9147,19910.0
2016-07-26 14:20:00,75.94,76.12,75.94,76.08,21013.0,53.9218,54.0496,53.9218,54.0212,21013.0
2016-07-26 14:25:00,76.07,76.1,75.99,76.01,19722.0,54.0141,54.0354,53.9573,53.9715,19722.0
2016-07-26 14:30:00,76.01,76.1,75.95,75.97,21290.0,53.9715,54.0354,53.9289,53.9431,21290.0
2016-07-26 14:35:00,75.97,76.07,75.96,76.03,15152.0,53.9431,54.0141,53.936,53.9857,15152.0
2016-07-26 14:40:00,76.04,76.12,76.01,76.08,20482.0,53.9928,54.0496,53.9715,54.0212,20482.0
2016-07-26 14:45:00,76.08,76.13,76.06,76.11,17932.0,54.0212,54.0567,54.007,54.0425,17932.0
2016-07-26 14:50:00,76.11,76.17,76.1,76.17,24565.0,54.0425,54.0851,54.0354,54.0851,24565.0
2016-07-26 14:55:00,76.17,76.18,76.12,76.12,25378.0,54.0851,54.0922,54.0496,54.0496,25378.0
2016-07-26 15:00:00,76.12,76.19,76.11,76.15,24053.0,54.0496,54.0993,54.0425,54.0709,24053.0
2016-07-26 15:05:00,76.16,76.19,76.11,76.16,19737.0,54.078,54.0993,54.0425,54.078,19737.0
2016-07-26 15:10:00,76.17,76.23,76.14,76.21,22362.0,54.0851,54.1277,54.0638,54.1135,22362.0
2016-07-26 15:15:00,76.2,76.24,76.11,76.12,19105.0,54.1064,54.1348,54.0425,54.0496,19105.0
2016-07-26 15:20:00,76.11,76.21,76.1,76.19,24786.0,54.0425,54.1135,54.0354,54.0993,24786.0
2016-07-26 15:25:00,76.19,76.19,76.15,76.19,26683.0,54.0993,54.0993,54.0709,54.0993,26683.0
2016-07-26 15:30:00,76.19,76.2,76.16,76.19,25611.0,54.0993,54.1064,54.078,54.0993,25611.0
2016-07-26 15:35:00,76.19,76.22,76.17,76.2,33229.0,54.0993,54.1206,54.0851,54.1064,33229.0
2016-07-26 15:40:00,76.2,76.3,76.18,76.27,55865.0,54.1064,54.1774,54.0922,54.1561,55865.0
2016-07-26 15:45:00,76.26,76.26,76.21,76.23,50019.0,54.149,54.149,54.1135,54.1277,50019.0
2016-07-26 15:50:00,76.23,76.24,76.17,76.22,69525.0,54.1277,54.1348,54.0851,54.1206,69525.0
2016-07-26 15:55:00,76.22,76.27,76.17,76.25,106064.0,54.1206,54.1561,54.0851,54.1419,106064.0
2016-07-27 09:30:00,76.43,76.5,76.12,76.17,47434.0,54.2697,54.3194,54.0496,54.0851,47434.0
2016-07-27 09:35:00,76.11,76.4,76.1,76.38,23823.0,54.0425,54.2484,54.0354,54.2342,23823.0
2016-07-27 09:40:00,76.4,76.52,76.27,76.39,24806.0,54.2484,54.3336,54.1561,54.2413,24806.0
2016-07-27 09:45:00,76.39,76.48,76.16,76.31,48634.0,54.2413,54.3052,54.078,54.1845,48634.0
2016-07-27 09:50:00,76.3,76.64,76.3,76.53,30614.0,54.1774,54.4189,54.1774,54.3407,30614.0
2016-07-27 09:55:00,76.52,76.56,76.44,76.53,20299.0,54.3336,54.362,54.2768,54.3407,20299.0
2016-07-27 10:00:00,76.52,76.52,76.36,76.39,24702.0,54.3336,54.3336,54.22,54.2413,24702.0
2016-07-27 10:05:00,76.4,76.63,76.39,76.63,19373.0,54.2484,54.4117,54.2413,54.4117,19373.0
2016-07-27 10:10:00,76.62,76.7,76.6,76.7,16943.0,54.4046,54.4615,54.3904,54.4615,16943.0
2016-07-27 10:15:00,76.7,76.81,76.61,76.78,22416.0,54.4615,54.5396,54.3975,54.5183,22416.0
2016-07-27 10:20:00,76.78,76.8,76.62,76.7,14524.0,54.5183,54.5325,54.4046,54.4615,14524.0
2016-07-27 10:25:00,76.72,76.87,76.63,76.87,21987.0,54.4757,54.5822,54.4117,54.5822,21987.0
2016-07-27 10:30:00,76.85,76.87,76.07,76.08,59385.0,54.568,54.5822,54.0141,54.0212,59385.0
2016-07-27 10:35:00,76.05,76.13,75.84,75.84,60628.0,53.9999,54.0567,53.8508,53.8508,60628.0
2016-07-27 10:40:00,75.85,75.92,75.67,75.84,28776.0,53.8579,53.9076,53.7301,53.8508,28776.0
2016-07-27 10:45:00,75.82,75.84,75.53,75.54,24251.0,53.8366,53.8508,53.6307,53.6378,24251.0
2016-07-27 10:50:00,75.52,75.75,75.45,75.57,44454.0,53.6236,53.7869,53.5739,53.6591,44454.0
2016-07-27 10:55:00,75.57,75.83,75.56,75.82,31826.0,53.6591,53.8437,53.652,53.8366,31826.0
2016-07-27 11:00:00,75.83,75.92,75.64,75.91,49005.0,53.8437,53.9076,53.7088,53.9005,49005.0
2016-07-27 11:05:00,75.92,76.08,75.89,76.04,24499.0,53.9076,54.0212,53.8863,53.9928,24499.0
2016-07-27 11:10:00,76.03,76.09,75.86,75.88,29925.0,53.9857,54.0283,53.865,53.8792,29925.0
2016-07-27 11:15:00,75.87,75.89,75.7,75.7,24708.0,53.8721,53.8863,53.7514,53.7514,24708.0
2016-07-27 11:20:00,75.69,75.7,75.59,75.62,24346.0,53.7443,53.7514,53.6733,53.6946,24346.0
2016-07-27 11:25:00,75.65,75.84,75.64,75.81,36551.0,53.7159,53.8508,53.7088,53.8295,36551.0
2016-07-27 11:30:00,75.83,75.89,75.72,75.77,106629.0,53.8437,53.8863,53.7656,53.8011,106629.0
2016-07-27 11:35:00,75.79,75.85,75.64,75.69,18984.0,53.8153,53.8579,53.7088,53.7443,18984.0
2016-07-27 11:40:00,75.67,75.71,75.6,75.71,17839.0,53.7301,53.7585,53.6804,53.7585,17839.0
2016-07-27 11:45:00,75.7,75.7,75.6,75.62,14537.0,53.7514,53.7514,53.6804,53.6946,14537.0
2016-07-27 11:50:00,75.62,75.71,75.54,75.67,21008.0,53.6946,53.7585,53.6378,53.7301,21008.0
2016-07-27 11:55:00,75.69,75.7,75.54,75.6,22383.0,53.7443,53.7514,53.6378,53.6804,22383.0
2016-07-27 12:00:00,75.6,75.6,75.42,75.48,34276.0,53.6804,53.6804,53.5526,53.5952,34276.0
2016-07-27 12:05:00,75.46,75.49,75.4,75.45,14136.0,53.581,53.6023,53.5384,53.5739,14136.0
2016-07-27 12:10:00,75.45,75.47,75.36,75.43,24333.0,53.5739,53.5881,53.51,53.5597,24333.0
2016-07-27 12:15:00,75.43,75.49,75.42,75.46,23259.0,53.5597,53.6023,53.5526,53.581,23259.0
2016-07-27 12:20:00,75.45,75.46,75.37,75.4,26924.0,53.5739,53.581,53.5171,53.5384,26924.0
2016-07-27 12:25:00,75.41,75.44,75.29,75.34,20594.0,53.5455,53.5668,53.4603,53.4958,20594.0
2016-07-27 12:30:00,75.34,75.36,75.29,75.35,26329.0,53.4958,53.51,53.4603,53.5029,26329.0
2016-07-27 12:35:00,75.36,75.49,75.33,75.48,12335.0,53.51,53.6023,53.4887,53.5952,12335.0
2016-07-27 12:40:00,75.5,75.54,75.41,75.45,21854.0,53.6094,53.6378,53.5455,53.5739,21854.0
2016-07-27 12:45:00,75.42,75.48,75.41,75.48,10379.0,53.5526,53.5952,53.5455,53.5952,10379.0
2016-07-27 12:50:00,75.48,75.51,75.42,75.48,24885.0,53.5952,53.6165,53.5526,53.5952,24885.0
2016-07-27 12:55:00,75.49,75.51,75.4,75.43,12446.0,53.6023,53.6165,53.5384,53.5597,12446.0
2016-07-27 13:00:00,75.42,75.42,75.29,75.41,12904.0,53.5526,53.5526,53.4603,53.5455,12904.0
2016-07-27 13:05:00,75.38,75.49,75.36,75.47,16262.0,53.5242,53.6023,53.51,53.5881,16262.0
2016-07-27 13:10:00,75.46,75.46,75.38,75.39,10343.0,53.581,53.581,53.5242,53.5313,10343.0
2016-07-27 13:15:00,75.4,75.42,75.32,75.35,10041.0,53.5384,53.5526,53.4816,53.5029,10041.0
2016-07-27 13:20:00,75.34,75.45,75.33,75.45,11790.0,53.4958,53.5739,53.4887,53.5739,11790.0
2016-07-27 13:25:00,75.44,75.55,75.44,75.51,19179.0,53.5668,53.6449,53.5668,53.6165,19179.0
2016-07-27 13:30:00,75.51,75.52,75.43,75.46,10595.0,53.6165,53.6236,53.5597,53.581,10595.0
2016-07-27 13:35:00,75.47,75.51,75.46,75.5,18439.0,53.5881,53.6165,53.581,53.6094,18439.0
2016-07-27 13:40:00,75.5,75.55,75.5,75.53,13578.0,53.6094,53.6449,53.6094,53.6307,13578.0
2016-07-27 13:45:00,75.54,75.59,75.52,75.56,16971.0,53.6378,53.6733,53.6236,53.652,16971.0
2016-07-27 13:50:00,75.55,75.58,75.5,75.51,13177.0,53.6449,53.6662,53.6094,53.6165,13177.0
2016-07-27 13:55:00,75.52,75.54,75.49,75.51,19252.0,53.6236,53.6378,53.6023,53.6165,19252.0
2016-07-27 14:00:00,75.5,75.73,75.38,75.58,70630.0,53.6094,53.7727,53.5242,53.6662,70630.0
2016-07-27 14:05:00,75.6,75.62,75.49,75.51,44964.0,53.6804,53.6946,53.6023,53.6165,44964.0
2016-07-27 14:10:00,75.51,75.61,75.47,75.51,27455.0,53.6165,53.6875,53.5881,53.6165,27455.0
2016-07-27 14:15:00,75.52,75.79,75.5,75.72,39791.0,53.6236,53.8153,53.6094,53.7656,39791.0
2016-07-27 14:20:00,75.73,75.77,75.7,75.73,16846.0,53.7727,53.8011,53.7514,53.7727,16846.0
2016-07-27 14:25:00,75.72,75.72,75.58,75.59,21456.0,53.7656,53.7656,53.6662,53.6733,21456.0
2016-07-27 14:30:00,75.58,75.61,75.54,75.58,17665.0,53.6662,53.6875,53.6378,53.6662,17665.0
2016-07-27 14:35:00,75.61,75.65,75.53,75.54,27959.0,53.6875,53.7159,53.6307,53.6378,27959.0
2016-07-27 14:40:00,75.53,75.6,75.49,75.6,16042.0,53.6307,53.6804,53.6023,53.6804,16042.0
2016-07-27 14:45:00,75.59,75.59,75.43,75.53,22599.0,53.6733,53.6733,53.5597,53.6307,22599.0
2016-07-27 14:50:00,75.51,75.52,75.43,75.45,14666.0,53.6165,53.6236,53.5597,53.5739,14666.0
2016-07-27 14:55:00,75.45,75.62,75.44,75.6,44908.0,53.5739,53.6946,53.5668,53.6804,44908.0
2016-07-27 15:00:00,75.61,75.66,75.56,75.63,28412.0,53.6875,53.723,53.652,53.7017,28412.0
2016-07-27 15:05:00,75.65,75.72,75.6,75.6,31331.0,53.7159,53.7656,53.6804,53.6804,31331.0
2016-07-27 15:10:00,75.59,75.65,75.58,75.61,18301.0,53.6733,53.7159,53.6662,53.6875,18301.0
2016-07-27 15:15:00,75.62,75.75,75.62,75.74,24289.0,53.6946,53.7869,53.6946,53.7798,24289.0
2016-07-27 15:20:00,75.73,75.75,75.61,75.63,34082.0,53.7727,53.7869,53.6875,53.7017,34082.0
2016-07-27 15:25:00,75.62,75.62,75.51,75.52,25935.0,53.6946,53.6946,53.6165,53.6236,25935.0
2016-07-27 15:30:00,75.53,75.58,75.51,75.58,31203.0,53.6307,53.6662,53.6165,53.6662,31203.0
2016-07-27 15:35:00,75.57,75.6,75.54,75.6,26269.0,53.6591,53.6804,53.6378,53.6804,26269.0
2016-07-27 15:40:00,75.59,75.6,75.47,75.49,36920.0,53.6733,53.6804,53.5881,53.6023,36920.0
2016-07-27 15:45:00,75.48,75.48,75.29,75.32,50761.0,53.5952,53.5952,53.4603,53.4816,50761.0
2016-07-27 15:50:00,75.31,75.42,75.31,75.4,42139.0,53.4745,53.5526,53.4745,53.5384,42139.0
2016-07-27 15:55:00,75.39,75.42,75.27,75.42,124412.0,53.5313,53.5526,53.4461,53.5526,124412.0
2016-07-28 09:30:00,75.69,75.69,75.32,75.63,39797.0,53.7443,53.7443,53.4816,53.7017,39797.0
2016-07-28 09:35:00,75.64,75.83,75.34,75.4,40320.0,53.7088,53.8437,53.4958,53.5384,40320.0
2016-07-28 09:40:00,75.41,75.42,75.09,75.25,21007.0,53.5455,53.5526,53.3183,53.4319,21007.0
2016-07-28 09:45:00,75.3,75.7,75.25,75.65,24567.0,53.4674,53.7514,53.4319,53.7159,24567.0
2016-07-28 09:50:00,75.67,75.69,75.47,75.64,48713.0,53.7301,53.7443,53.5881,53.7088,48713.0
2016-07-28 09:55:00,75.66,75.71,75.6,75.67,29749.0,53.723,53.7585,53.6804,53.7301,29749.0
2016-07-28 10:00:00,75.7,75.83,75.55,75.63,84549.0,53.7514,53.8437,53.6449,53.7017,84549.0
2016-07-28 10:05:00,75.65,75.65,75.42,75.58,234064.0,53.7159,53.7159,53.5526,53.6662,234064.0
2016-07-28 10:10:00,75.61,75.79,75.47,75.48,108541.0,53.6875,53.8153,53.5881,53.5952,108541.0
2016-07-28 10:15:00,75.47,75.59,75.34,75.58,81144.0,53.5881,53.6733,53.4958,53.6662,81144.0
2016-07-28 10:20:00,75.56,75.77,75.49,75.72,55983.0,53.652,53.8011,53.6023,53.7656,55983.0
2016-07-28 10:25:00,75.73,75.9,75.72,75.82,25194.0,53.7727,53.8934,53.7656,53.8366,25194.0
2016-07-28 10:30:00,75.84,76.2,75.84,76.2,42837.0,53.8508,54.1064,53.8508,54.1064,42837.0
2016-07-28 10:35:00,76.17,76.19,75.87,75.92,38442.0,54.0851,54.0993,53.8721,53.9076,38442.0
2016-07-28 10:40:00,75.93,75.96,75.76,75.96,29719.0,53.9147,53.936,53.794,53.936,29719.0
2016-07-28 10:45:00,75.95,76.06,75.82,75.87,62609.0,53.9289,54.007,53.8366,53.8721,62609.0
2016-07-28 10:50:00,75.9,75.92,75.68,75.86,25034.0,53.8934,53.9076,53.7372,53.865,25034.0
2016-07-28 10:55:00,75.85,75.86,75.57,75.6,37112.0,53.8579,53.865,53.6591,53.6804,37112.0
2016-07-28 11:00:00,75.63,75.8,75.63,75.71,23461.0,53.7017,53.8224,53.7017,53.7585,23461.0
2016-07-28 11:05:00,75.71,75.82,75.67,75.78,30800.0,53.7585,53.8366,53.7301,53.8082,30800.0
2016-07-28 11:10:00,75.76,75.87,75.71,75.86,21882.0,53.794,53.8721,53.7585,53.865,21882.0
2016-07-28 11:15:00,75.87,76.07,75.87,76.03,41229.0,53.8721,54.0141,53.8721,53.9857,41229.0
2016-07-28 11:20:00,76.05,76.13,76.01,76.04,29608.0,53.9999,54.0567,53.9715,53.9928,29608.0
2016-07-28 11:25:00,76.06,76.25,76.04,76.21,36866.0,54.007,54.1419,53.9928,54.1135,36866.0
2016-07-28 11:30:00,76.2,76.2,76.03,76.11,30954.0,54.1064,54.1064,53.9857,54.0425,30954.0
2016-07-28 11:35:00,76.08,76.22,76.06,76.11,40451.0,54.0212,54.1206,54.007,54.0425,40451.0
2016-07-28 11:40:00,76.1,76.19,76.05,76.19,16077.0,54.0354,54.0993,53.9999,54.0993,16077.0
2016-07-28 11:45:00,76.17,76.3,76.15,76.29,49324.0,54.0851,54.1774,54.0709,54.1703,49324.0
2016-07-28 11:50:00,76.3,76.38,76.21,76.31,43454.0,54.1774,54.2342,54.1135,54.1845,43454.0
2016-07-28 11:55:00,76.3,76.38,76.25,76.32,21053.0,54.1774,54.2342,54.1419,54.1916,21053.0
2016-07-28 12:00:00,76.29,76.29,76.19,76.24,19027.0,54.1703,54.1703,54.0993,54.1348,19027.0
2016-07-28 12:05:00,76.23,76.24,76.08,76.16,14144.0,54.1277,54.1348,54.0212,54.078,14144.0
2016-07-28 12:10:00,76.17,76.17,76.08,76.15,15487.0,54.0851,54.0851,54.0212,54.0709,15487.0
2016-07-28 12:15:00,76.16,76.23,76.16,76.16,16525.0,54.078,54.1277,54.078,54.078,16525.0
2016-07-28 12:20:00,76.15,76.15,76.05,76.06,7581.0,54.0709,54.0709,53.9999,54.007,7581.0
2016-07-28 12:25:00,76.07,76.08,76.0,76.03,13668.0,54.0141,54.0212,53.9644,53.9857,13668.0
2016-07-28 12:30:00,76.04,76.08,76.02,76.05,17264.0,53.9928,54.0212,53.9786,53.9999,17264.0
2016-07-28 12:35:00,76.05,76.14,76.04,76.11,30640.0,53.9999,54.0638,53.9928,54.0425,30640.0
2016-07-28 12:40:00,76.1,76.14,76.07,76.13,44712.0,54.0354,54.0638,54.0141,54.0567,44712.0
2016-07-28 12:45:00,76.11,76.15,76.06,76.12,46083.0,54.0425,54.0709,54.007,54.0496,46083.0
2016-07-28 12:50:00,76.12,76.13,75.97,76.01,57372.0,54.0496,54.0567,53.9431,53.9715,57372.0
2016-07-28 12:55:00,76.0,76.15,75.99,76.15,27016.0,53.9644,54.0709,53.9573,54.0709,27016.0
2016-07-28 13:00:00,76.14,76.14,76.0,76.06,30256.0,54.0638,54.0638,53.9644,54.007,30256.0
2016-07-28 13:05:00,76.05,76.07,76.03,76.04,14844.0,53.9999,54.0141,53.9857,53.9928,14844.0
2016-07-28 13:10:00,76.05,76.05,75.98,76.04,11743.0,53.9999,53.9999,53.9502,53.9928,11743.0
2016-07-28 13:15:00,76.03,76.08,76.01,76.02,13741.0,53.9857,54.0212,53.9715,53.9786,13741.0
2016-07-28 13:20:00,76.0,76.11,75.99,76.11,67387.0,53.9644,54.0425,53.9573,54.0425,67387.0
2016-07-28 13:25:00,76.11,76.12,75.99,76.08,77891.0,54.0425,54.0496,53.9573,54.0212,77891.0
2016-07-28 13:30:00,76.09,76.09,76.03,76.03,15450.0,54.0283,54.0283,53.9857,53.9857,15450.0
2016-07-28 13:35:00,76.03,76.07,76.0,76.04,16813.0,53.9857,54.0141,53.9644,53.9928,16813.0
2016-07-28 13:40:00,76.03,76.05,75.99,76.04,63999.0,53.9857,53.9999,53.9573,53.9928,63999.0
2016-07-28 13:45:00,76.05,76.14,76.02,76.13,9893.0,53.9999,54.0638,53.9786,54.0567,9893.0
2016-07-28 13:50:00,76.15,76.18,76.07,76.07,35990.0,54.0709,54.0922,54.0141,54.0141,35990.0
2016-07-28 13:55:00,76.08,76.17,76.08,76.15,19594.0,54.0212,54.0851,54.0212,54.0709,19594.0
2016-07-28 14:00:00,76.18,76.19,76.08,76.11,14612.0,54.0922,54.0993,54.0212,54.0425,14612.0
2016-07-28 14:05:00,76.11,76.12,76.05,76.07,20487.0,54.0425,54.0496,53.9999,54.0141,20487.0
2016-07-28 14:10:00,76.08,76.09,76.0,76.02,22526.0,54.0212,54.0283,53.9644,53.9786,22526.0
2016-07-28 14:15:00,76.04,76.2,76.04,76.1,24295.0,53.9928,54.1064,53.9928,54.0354,24295.0
2016-07-28 14:20:00,76.12,76.17,76.09,76.17,18674.0,54.0496,54.0851,54.0283,54.0851,18674.0
2016-07-28 14:25:00,76.17,76.18,76.06,76.1,53541.0,54.0851,54.0922,54.007,54.0354,53541.0
2016-07-28 14:30:00,76.08,76.15,76.07,76.07,21721.0,54.0212,54.0709,54.0141,54.0141,21721.0
2016-07-28 14:35:00,76.09,76.15,76.09,76.15,27509.0,54.0283,54.0709,54.0283,54.0709,27509.0
2016-07-28 14:40:00,76.15,76.2,76.12,76.13,36000.0,54.0709,54.1064,54.0496,54.0567,36000.0
2016-07-28 14:45:00,76.14,76.2,76.13,76.16,29219.0,54.0638,54.1064,54.0567,54.078,29219.0
2016-07-28 14:50:00,76.16,76.21,76.14,76.19,15276.0,54.078,54.1135,54.0638,54.0993,15276.0
2016-07-28 14:55:00,76.2,76.21,76.1,76.11,24259.0,54.1064,54.1135,54.0354,54.0425,24259.0
2016-07-28 15:00:00,76.11,76.15,76.05,76.08,98223.0,54.0425,54.0709,53.9999,54.0212,98223.0
2016-07-28 15:05:00,76.08,76.12,76.0,76.01,34424.0,54.0212,54.0496,53.9644,53.9715,34424.0
2016-07-28 15:10:00,76.02,76.06,76.0,76.03,31991.0,53.9786,54.007,53.9644,53.9857,31991.0
2016-07-28 15:15:00,76.03,76.1,76.02,76.06,40146.0,53.9857,54.0354,53.9786,54.007,40146.0
2016-07-28 15:20:00,76.06,76.12,76.03,76.04,96642.0,54.007,54.0496,53.9857,53.9928,96642.0
2016-07-28 15:25:00,76.06,76.08,75.98,76.08,130139.0,54.007,54.0212,53.9502,54.0212,130139.0
2016-07-28 15:30:00,76.08,76.08,76.05,76.07,53411.0,54.0212,54.0212,53.9999,54.0141,53411.0
2016-07-28 15:35:00,76.08,76.17,76.06,76.15,87179.0,54.0212,54.0851,54.007,54.0709,87179.0
2016-07-28 15:40:00,76.16,76.18,76.14,76.16,56957.0,54.078,54.0922,54.0638,54.078,56957.0
2016-07-28 15:45:00,76.16,76.34,76.15,76.28,85594.0,54.078,54.2058,54.0709,54.1632,85594.0
2016-07-28 15:50:00,76.29,76.31,76.25,76.27,127625.0,54.1703,54.1845,54.1419,54.1561,127625.0
2016-07-28 15:55:00,76.27,76.28,76.21,76.25,290958.0,54.1561,54.1632,54.1135,54.1419,290958.0
2016-07-29 09:30:00,75.38,76.0,74.74,74.77,172270.0,53.5242,53.9644,53.0697,53.091,172270.0
2016-07-29 09:35:00,74.75,75.04,74.41,74.82,81596.0,53.0768,53.2828,52.8354,53.1265,81596.0
2016-07-29 09:40:00,74.83,75.13,74.82,74.94,54252.0,53.1336,53.3467,53.1265,53.2118,54252.0
2016-07-29 09:45:00,74.94,75.08,74.6,74.63,62650.0,53.2118,53.3112,52.9703,52.9916,62650.0
2016-07-29 09:50:00,74.63,74.71,74.37,74.37,80685.0,52.9916,53.0484,52.807,52.807,80685.0
2016-07-29 09:55:00,74.35,74.51,74.17,74.39,77484.0,52.7928,52.9064,52.665,52.8212,77484.0
2016-07-29 10:00:00,74.4,74.49,73.96,74.02,135495.0,52.8283,52.8922,52.5159,52.5585,135495.0
2016-07-29 10:05:00,74.02,74.09,73.92,74.0,92575.0,52.5585,52.6082,52.4875,52.5443,92575.0
2016-07-29 10:10:00,73.99,74.01,73.83,73.97,91004.0,52.5372,52.5514,52.4236,52.523,91004.0
2016-07-29 10:15:00,73.98,74.06,73.87,73.99,80009.0,52.5301,52.5869,52.452,52.5372,80009.0
2016-07-29 10:20:00,73.97,74.03,73.82,74.01,155434.0,52.523,52.5656,52.4165,52.5514,155434.0
2016-07-29 10:25:00,74.01,74.18,73.99,74.13,129276.0,52.5514,52.6721,52.5372,52.6366,129276.0
2016-07-29 10:30:00,74.14,74.39,74.13,74.34,119730.0,52.6437,52.8212,52.6366,52.7857,119730.0
2016-07-29 10:35:00,74.34,74.65,74.25,74.6,82001.0,52.7857,53.0058,52.7218,52.9703,82001.0
2016-07-29 10:40:00,74.6,74.65,74.46,74.63,47336.0,52.9703,53.0058,52.8709,52.9916,47336.0
2016-07-29 10:45:00,74.64,74.98,74.64,74.81,68098.0,52.9987,53.2402,52.9987,53.1194,68098.0
2016-07-29 10:50:00,74.81,75.0,74.8,74.9,43813.0,53.1194,53.2544,53.1123,53.1833,43813.0
2016-07-29 10:55:00,74.89,75.05,74.84,74.86,60916.0,53.1762,53.2899,53.1407,53.1549,60916.0
2016-07-29 11:00:00,74.87,75.2,74.86,74.97,35619.0,53.162,53.3964,53.1549,53.2331,35619.0
2016-07-29 11:05:00,74.99,75.35,74.96,75.13,46825.0,53.2473,53.5029,53.226,53.3467,46825.0
2016-07-29 11:10:00,75.13,75.68,75.13,75.52,40121.0,53.3467,53.7372,53.3467,53.6236,40121.0
2016-07-29 11:15:00,75.52,75.62,75.48,75.54,51186.0,53.6236,53.6946,53.5952,53.6378,51186.0
2016-07-29 11:20:00,75.53,75.53,75.25,75.3,55682.0,53.6307,53.6307,53.4319,53.4674,55682.0
2016-07-29 11:25:00,75.33,75.53,75.3,75.32,21151.0,53.4887,53.6307,53.4674,53.4816,21151.0
2016-07-29 11:30:00,75.3,75.3,74.99,75.11,30010.0,53.4674,53.4674,53.2473,53.3325,30010.0
2016-07-29 11:35:00,75.12,75.46,75.08,75.23,57199.0,53.3396,53.581,53.3112,53.4177,57199.0
2016-07-29 11:40:00,75.2,75.22,75.05,75.13,35749.0,53.3964,53.4106,53.2899,53.3467,35749.0
2016-07-29 11:45:00,75.13,75.14,74.95,74.98,36640.0,53.3467,53.3538,53.2189,53.2402,36640.0
2016-07-29 11:50:00,74.96,75.31,74.96,75.26,43713.0,53.226,53.4745,53.226,53.439,43713.0
2016-07-29 11:55:00,75.24,75.42,75.22,75.37,36765.0,53.4248,53.5526,53.4106,53.5171,36765.0
2016-07-29 12:00:00,75.36,75.61,75.31,75.39,53862.0,53.51,53.6875,53.4745,53.5313,53862.0
2016-07-29 12:05:00,75.41,75.67,75.33,75.55,34555.0,53.5455,53.7301,53.4887,53.6449,34555.0
2016-07-29 12:10:00,75.56,75.66,75.37,75.37,23251.0,53.652,53.723,53.5171,53.5171,23251.0
2016-07-29 12:15:00,75.39,75.44,75.21,75.29,22453.0,53.5313,53.5668,53.4035,53.4603,22453.0
2016-07-29 12:20:00,75.26,75.26,74.9,75.05,32471.0,53.439,53.439,53.1833,53.2899,32471.0
2016-07-29 12:25:00,75.02,75.17,74.99,75.01,14385.0,53.2686,53.3751,53.2473,53.2615,14385.0
2016-07-29 12:30:00,75.01,75.28,74.96,75.14,18921.0,53.2615,53.4532,53.226,53.3538,18921.0
2016-07-29 12:35:00,75.11,75.3,75.07,75.2,36654.0,53.3325,53.4674,53.3041,53.3964,36654.0
2016-07-29 12:40:00,75.18,75.2,75.05,75.2,26700.0,53.3822,53.3964,53.2899,53.3964,26700.0
2016-07-29 12:45:00,75.18,75.28,75.14,75.26,24745.0,53.3822,53.4532,53.3538,53.439,24745.0
2016-07-29 12:50:00,75.25,75.34,75.21,75.31,19152.0,53.4319,53.4958,53.4035,53.4745,19152.0
2016-07-29 12:55:00,75.32,75.37,75.28,75.35,14715.0,53.4816,53.5171,53.4532,53.5029,14715.0
2016-07-29 13:00:00,75.35,75.54,75.34,75.5,47241.0,53.5029,53.6378,53.4958,53.6094,47241.0
2016-07-29 13:05:00,75.51,75.51,75.36,75.43,19406.0,53.6165,53.6165,53.51,53.5597,19406.0
2016-07-29 13:10:00,75.43,75.76,75.41,75.74,42707.0,53.5597,53.794,53.5455,53.7798,42707.0
2016-07-29 13:15:00,75.73,75.75,75.53,75.53,19663.0,53.7727,53.7869,53.6307,53.6307,19663.0
2016-07-29 13:20:00,75.54,75.55,75.5,75.52,10101.0,53.6378,53.6449,53.6094,53.6236,10101.0
2016-07-29 13:25:00,75.52,75.55,75.4,75.49,29544.0,53.6236,53.6449,53.5384,53.6023,29544.0
2016-07-29 13:30:00,75.47,75.47,75.38,75.4,35082.0,53.5881,53.5881,53.5242,53.5384,35082.0
2016-07-29 13:35:00,75.41,75.57,75.4,75.55,33646.0,53.5455,53.6591,53.5384,53.6449,33646.0
2016-07-29 13:40:00,75.55,75.78,75.55,75.76,27247.0,53.6449,53.8082,53.6449,53.794,27247.0
2016-07-29 13:45:00,75.75,76.13,75.74,76.12,89771.0,53.7869,54.0567,53.7798,54.0496,89771.0
2016-07-29 13:50:00,76.12,76.12,75.94,76.01,25334.0,54.0496,54.0496,53.9218,53.9715,25334.0
2016-07-29 13:55:00,76.02,76.06,75.96,75.98,29986.0,53.9786,54.007,53.936,53.9502,29986.0
2016-07-29 14:00:00,75.98,76.03,75.9,75.93,65752.0,53.9502,53.9857,53.8934,53.9147,65752.0
2016-07-29 14:05:00,75.93,75.94,75.87,75.89,49805.0,53.9147,53.9218,53.8721,53.8863,49805.0
2016-07-29 14:10:00,75.87,75.91,75.81,75.82,43018.0,53.8721,53.9005,53.8295,53.8366,43018.0
2016-07-29 14:15:00,75.81,75.92,75.75,75.9,35371.0,53.8295,53.9076,53.7869,53.8934,35371.0
2016-07-29 14:20:00,75.88,75.9,75.78,75.87,23174.0,53.8792,53.8934,53.8082,53.8721,23174.0
2016-07-29 14:25:00,75.87,75.92,75.84,75.89,54822.0,53.8721,53.9076,53.8508,53.8863,54822.0
2016-07-29 14:30:00,75.89,76.05,75.89,75.98,86365.0,53.8863,53.9999,53.8863,53.9502,86365.0
2016-07-29 14:35:00,75.98,75.98,75.86,75.92,166886.0,53.9502,53.9502,53.865,53.9076,166886.0
2016-07-29 14:40:00,75.91,75.93,75.87,75.91,234558.0,53.9005,53.9147,53.8721,53.9005,234558.0
2016-07-29 14:45:00,75.89,76.04,75.88,75.94,32655.0,53.8863,53.9928,53.8792,53.9218,32655.0
2016-07-29 14:50:00,75.92,76.08,75.91,76.04,21630.0,53.9076,54.0212,53.9005,53.9928,21630.0
2016-07-29 14:55:00,76.07,76.11,75.9,75.95,62207.0,54.0141,54.0425,53.8934,53.9289,62207.0
2016-07-29 15:00:00,75.95,75.98,75.89,75.91,73290.0,53.9289,53.9502,53.8863,53.9005,73290.0
2016-07-29 15:05:00,75.93,76.03,75.93,76.03,53231.0,53.9147,53.9857,53.9147,53.9857,53231.0
2016-07-29 15:10:00,76.02,76.02,75.88,75.91,41179.0,53.9786,53.9786,53.8792,53.9005,41179.0
2016-07-29 15:15:00,75.91,75.95,75.79,75.8,63517.0,53.9005,53.9289,53.8153,53.8224,63517.0
2016-07-29 15:20:00,75.81,75.83,75.78,75.8,36283.0,53.8295,53.8437,53.8082,53.8224,36283.0
2016-07-29 15:25:00,75.8,75.86,75.76,75.8,52133.0,53.8224,53.865,53.794,53.8224,52133.0
2016-07-29 15:30:00,75.81,75.94,75.8,75.9,37720.0,53.8295,53.9218,53.8224,53.8934,37720.0
2016-07-29 15:35:00,75.9,75.99,75.89,75.97,36029.0,53.8934,53.9573,53.8863,53.9431,36029.0
2016-07-29 15:40:00,75.98,76.09,75.98,76.06,31390.0,53.9502,54.0283,53.9502,54.007,31390.0
2016-07-29 15:45:00,76.06,76.12,76.05,76.1,52204.0,54.007,54.0496,53.9999,54.0354,52204.0
2016-07-29 15:50:00,76.09,76.12,76.02,76.05,63164.0,54.0283,54.0496,53.9786,53.9999,63164.0
2016-07-29 15:55:00,76.04,76.16,76.04,76.05,112908.0,53.9928,54.078,53.9928,53.9999,112908.0
2016-08-01 09:30:00,75.3,75.63,75.3,75.39,81072.0,53.4674,53.7017,53.4674,53.5313,81072.0
2016-08-01 09:35:00,75.43,75.44,74.84,75.1,46440.0,53.5597,53.5668,53.1407,53.3254,46440.0
2016-08-01 09:40:00,75.05,75.33,74.89,75.32,33277.0,53.2899,53.4887,53.1762,53.4816,33277.0
2016-08-01 09:45:00,75.35,75.37,75.0,75.0,30528.0,53.5029,53.5171,53.2544,53.2544,30528.0
2016-08-01 09:50:00,75.0,75.19,74.91,74.98,37200.0,53.2544,53.3893,53.1904,53.2402,37200.0
2016-08-01 09:55:00,74.94,75.12,74.85,75.1,20368.0,53.2118,53.3396,53.1478,53.3254,20368.0
2016-08-01 10:00:00,75.07,75.2,74.95,75.13,35788.0,53.3041,53.3964,53.2189,53.3467,35788.0
2016-08-01 10:05:00,75.12,75.46,75.07,75.3,41413.0,53.3396,53.581,53.3041,53.4674,41413.0
2016-08-01 10:10:00,75.31,75.43,75.22,75.29,27735.0,53.4745,53.5597,53.4106,53.4603,27735.0
2016-08-01 10:15:00,75.29,75.31,75.09,75.19,50011.0,53.4603,53.4745,53.3183,53.3893,50011.0
2016-08-01 10:20:00,75.17,75.17,74.85,74.9,43860.0,53.3751,53.3751,53.1478,53.1833,43860.0
2016-08-01 10:25:00,74.9,74.98,74.85,74.95,21484.0,53.1833,53.2402,53.1478,53.2189,21484.0
2016-08-01 10:30:00,74.96,75.11,74.95,75.07,22399.0,53.226,53.3325,53.2189,53.3041,22399.0
2016-08-01 10:35:00,75.07,75.09,74.91,74.95,22174.0,53.3041,53.3183,53.1904,53.2189,22174.0
2016-08-01 10:40:00,74.94,74.95,74.84,74.91,29292.0,53.2118,53.2189,53.1407,53.1904,29292.0
2016-08-01 10:45:00,74.94,75.07,74.91,74.98,37009.0,53.2118,53.3041,53.1904,53.2402,37009.0
2016-08-01 10:50:00,74.99,75.15,74.99,75.04,35181.0,53.2473,53.3609,53.2473,53.2828,35181.0
2016-08-01 10:55:00,75.06,75.11,74.93,75.08,38381.0,53.297,53.3325,53.2047,53.3112,38381.0
2016-08-01 11:00:00,75.07,75.12,74.99,75.06,43622.0,53.3041,53.3396,53.2473,53.297,43622.0
2016-08-01 11:05:00,75.04,75.06,74.92,74.96,43779.0,53.2828,53.297,53.1976,53.226,43779.0
2016-08-01 11:10:00,74.99,75.01,74.85,74.85,35134.0,53.2473,53.2615,53.1478,53.1478,35134.0
2016-08-01 11:15:00,74.85,74.88,74.77,74.79,43261.0,53.1478,53.1691,53.091,53.1052,43261.0
2016-08-01 11:20:00,74.8,74.82,74.73,74.77,32716.0,53.1123,53.1265,53.0626,53.091,32716.0
2016-08-01 11:25:00,74.78,74.83,74.59,74.62,42272.0,53.0981,53.1336,52.9632,52.9845,42272.0
2016-08-01 11:30:00,74.61,74.66,74.43,74.48,54001.0,52.9774,53.0129,52.8496,52.8851,54001.0
2016-08-01 11:35:00,74.48,74.53,74.41,74.47,24729.0,52.8851,52.9206,52.8354,52.878,24729.0
2016-08-01 11:40:00,74.45,74.47,74.33,74.45,30520.0,52.8638,52.878,52.7786,52.8638,30520.0
2016-08-01 11:45:00,74.45,74.58,74.45,74.55,17288.0,52.8638,52.9561,52.8638,52.9348,17288.0
2016-08-01 11:50:00,74.56,74.57,74.45,74.47,32323.0,52.9419,52.949,52.8638,52.878,32323.0
2016-08-01 11:55:00,74.46,74.53,74.44,74.5,36737.0,52.8709,52.9206,52.8567,52.8993,36737.0
2016-08-01 12:00:00,74.5,74.51,74.4,74.42,27386.0,52.8993,52.9064,52.8283,52.8425,27386.0
2016-08-01 12:05:00,74.42,74.43,74.31,74.34,26283.0,52.8425,52.8496,52.7644,52.7857,26283.0
2016-08-01 12:10:00,74.34,74.34,74.23,74.23,27904.0,52.7857,52.7857,52.7076,52.7076,27904.0
2016-08-01 12:15:00,74.22,74.3,74.18,74.3,22350.0,52.7005,52.7573,52.6721,52.7573,22350.0
2016-08-01 12:20:00,74.28,74.34,74.21,74.29,32669.0,52.7431,52.7857,52.6934,52.7502,32669.0
2016-08-01 12:25:00,74.3,74.3,74.18,74.25,21688.0,52.7573,52.7573,52.6721,52.7218,21688.0
2016-08-01 12:30:00,74.25,74.26,74.18,74.2,29376.0,52.7218,52.7289,52.6721,52.6863,29376.0
2016-08-01 12:35:00,74.2,74.35,74.18,74.34,35188.0,52.6863,52.7928,52.6721,52.7857,35188.0
2016-08-01 12:40:00,74.32,74.37,74.31,74.36,19025.0,52.7715,52.807,52.7644,52.7999,19025.0
2016-08-01 12:45:00,74.33,74.35,74.21,74.28,19393.0,52.7786,52.7928,52.6934,52.7431,19393.0
2016-08-01 12:50:00,74.28,74.34,74.26,74.34,12727.0,52.7431,52.7857,52.7289,52.7857,12727.0
2016-08-01 12:55:00,74.34,74.34,74.26,74.31,15401.0,52.7857,52.7857,52.7289,52.7644,15401.0
2016-08-01 13:00:00,74.33,74.33,74.24,74.25,12066.0,52.7786,52.7786,52.7147,52.7218,12066.0
2016-08-01 13:05:00,74.25,74.26,74.21,74.25,15144.0,52.7218,52.7289,52.6934,52.7218,15144.0
2016-08-01 13:10:00,74.24,74.3,74.2,74.28,17601.0,52.7147,52.7573,52.6863,52.7431,17601.0
2016-08-01 13:15:00,74.27,74.31,74.24,74.3,16039.0,52.736,52.7644,52.7147,52.7573,16039.0
2016-08-01 13:20:00,74.32,74.35,74.28,74.32,10231.0,52.7715,52.7928,52.7431,52.7715,10231.0
2016-08-01 13:25:00,74.32,74.33,74.25,74.33,16638.0,52.7715,52.7786,52.7218,52.7786,16638.0
2016-08-01 13:30:00,74.32,74.32,74.27,74.28,13586.0,52.7715,52.7715,52.736,52.7431,13586.0
2016-08-01 13:35:00,74.28,74.34,74.28,74.33,10857.0,52.7431,52.7857,52.7431,52.7786,10857.0
2016-08-01 13:40:00,74.31,74.33,74.24,74.29,20144.0,52.7644,52.7786,52.7147,52.7502,20144.0
2016-08-01 13:45:00,74.3,74.3,74.21,74.25,17992.0,52.7573,52.7573,52.6934,52.7218,17992.0
2016-08-01 13:50:00,74.23,74.27,74.21,74.23,18091.0,52.7076,52.736,52.6934,52.7076,18091.0
2016-08-01 13:55:00,74.22,74.37,74.21,74.36,22842.0,52.7005,52.807,52.6934,52.7999,22842.0
2016-08-01 14:00:00,74.36,74.42,74.27,74.29,18896.0,52.7999,52.8425,52.736,52.7502,18896.0
2016-08-01 14:05:00,74.29,74.36,74.28,74.3,22306.0,52.7502,52.7999,52.7431,52.7573,22306.0
2016-08-01 14:10:00,74.29,74.29,74.21,74.23,19509.0,52.7502,52.7502,52.6934,52.7076,19509.0
2016-08-01 14:15:00,74.23,74.29,74.17,74.19,39695.0,52.7076,52.7502,52.665,52.6792,39695.0
2016-08-01 14:20:00,74.2,74.2,74.11,74.11,37908.0,52.6863,52.6863,52.6224,52.6224,37908.0
2016-08-01 14:25:00,74.11,74.14,74.02,74.07,56141.0,52.6224,52.6437,52.5585,52.594,56141.0
2016-08-01 14:30:00,74.07,74.17,74.07,74.13,18708.0,52.594,52.665,52.594,52.6366,18708.0
2016-08-01 14:35:00,74.14,74.16,74.12,74.15,12426.0,52.6437,52.6579,52.6295,52.6508,12426.0
2016-08-01 14:40:00,74.16,74.2,74.14,74.19,25447.0,52.6579,52.6863,52.6437,52.6792,25447.0
2016-08-01 14:45:00,74.2,74.22,74.18,74.19,17120.0,52.6863,52.7005,52.6721,52.6792,17120.0
2016-08-01 14:50:00,74.2,74.22,74.16,74.2,24494.0,52.6863,52.7005,52.6579,52.6863,24494.0
2016-08-01 14:55:00,74.2,74.24,74.16,74.21,21565.0,52.6863,52.7147,52.6579,52.6934,21565.0
2016-08-01 15:00:00,74.21,74.21,74.13,74.15,23267.0,52.6934,52.6934,52.6366,52.6508,23267.0
2016-08-01 15:05:00,74.15,74.16,74.1,74.11,25592.0,52.6508,52.6579,52.6153,52.6224,25592.0
2016-08-01 15:10:00,74.11,74.23,74.1,74.17,45722.0,52.6224,52.7076,52.6153,52.665,45722.0
2016-08-01 15:15:00,74.17,74.18,74.1,74.11,38650.0,52.665,52.6721,52.6153,52.6224,38650.0
2016-08-01 15:20:00,74.12,74.16,74.11,74.15,51100.0,52.6295,52.6579,52.6224,52.6508,51100.0
2016-08-01 15:25:00,74.15,74.16,74.12,74.15,40425.0,52.6508,52.6579,52.6295,52.6508,40425.0
2016-08-01 15:30:00,74.14,74.15,74.1,74.12,60345.0,52.6437,52.6508,52.6153,52.6295,60345.0
2016-08-01 15:35:00,74.11,74.12,74.03,74.05,80172.0,52.6224,52.6295,52.5656,52.5798,80172.0
2016-08-01 15:40:00,74.04,74.11,74.03,74.1,83214.0,52.5727,52.6224,52.5656,52.6153,83214.0
2016-08-01 15:45:00,74.1,74.13,74.08,74.13,86450.0,52.6153,52.6366,52.6011,52.6366,86450.0
2016-08-01 15:50:00,74.13,74.16,74.1,74.14,112159.0,52.6366,52.6579,52.6153,52.6437,112159.0
2016-08-01 15:55:00,74.14,74.26,74.08,74.24,184921.0,52.6437,52.7289,52.6011,52.7147,184921.0
2016-08-02 09:30:00,74.53,74.89,74.51,74.61,63922.0,52.9206,53.1762,52.9064,52.9774,63922.0
2016-08-02 09:35:00,74.57,74.99,74.57,74.92,37500.0,52.949,53.2473,52.949,53.1976,37500.0
2016-08-02 09:40:00,74.9,75.1,74.82,74.91,28991.0,53.1833,53.3254,53.1265,53.1904,28991.0
2016-08-02 09:45:00,74.88,75.1,74.79,75.04,46468.0,53.1691,53.3254,53.1052,53.2828,46468.0
2016-08-02 09:50:00,75.0,75.31,74.86,75.09,185331.0,53.2544,53.4745,53.1549,53.3183,185331.0
2016-08-02 09:55:00,75.09,75.6,75.09,75.49,141212.0,53.3183,53.6804,53.3183,53.6023,141212.0
2016-08-02 10:00:00,75.52,76.14,75.47,75.72,159699.0,53.6236,54.0638,53.5881,53.7656,159699.0
2016-08-02 10:05:00,75.72,76.02,75.49,75.81,164414.0,53.7656,53.9786,53.6023,53.8295,164414.0
2016-08-02 10:10:00,75.79,75.81,75.51,75.8,95219.0,53.8153,53.8295,53.6165,53.8224,95219.0
2016-08-02 10:15:00,75.81,76.0,75.5,75.74,89681.0,53.8295,53.9644,53.6094,53.7798,89681.0
2016-08-02 10:20:00,75.71,75.92,75.64,75.78,108285.0,53.7585,53.9076,53.7088,53.8082,108285.0
2016-08-02 10:25:00,75.77,76.09,75.75,75.93,91079.0,53.8011,54.0283,53.7869,53.9147,91079.0
2016-08-02 10:30:00,75.92,76.3,75.92,76.28,188122.0,53.9076,54.1774,53.9076,54.1632,188122.0
2016-08-02 10:35:00,76.26,76.33,76.11,76.17,114543.0,54.149,54.1987,54.0425,54.0851,114543.0
2016-08-02 10:40:00,76.15,76.19,75.88,75.91,50149.0,54.0709,54.0993,53.8792,53.9005,50149.0
2016-08-02 10:45:00,75.9,76.04,75.82,75.82,51200.0,53.8934,53.9928,53.8366,53.8366,51200.0
2016-08-02 10:50:00,75.82,75.92,75.66,75.7,50972.0,53.8366,53.9076,53.723,53.7514,50972.0
2016-08-02 10:55:00,75.68,75.72,75.39,75.39,47665.0,53.7372,53.7656,53.5313,53.5313,47665.0
2016-08-02 11:00:00,75.4,75.72,75.39,75.62,70154.0,53.5384,53.7656,53.5313,53.6946,70154.0
2016-08-02 11:05:00,75.63,75.67,75.58,75.63,38357.0,53.7017,53.7301,53.6662,53.7017,38357.0
2016-08-02 11:10:00,75.64,75.66,75.55,75.65,33681.0,53.7088,53.723,53.6449,53.7159,33681.0
2016-08-02 11:15:00,75.66,75.68,75.59,75.59,32652.0,53.723,53.7372,53.6733,53.6733,32652.0
2016-08-02 11:20:00,75.61,75.9,75.59,75.81,31661.0,53.6875,53.8934,53.6733,53.8295,31661.0
2016-08-02 11:25:00,75.84,76.05,75.8,76.04,50758.0,53.8508,53.9999,53.8224,53.9928,50758.0
2016-08-02 11:30:00,76.04,76.06,75.92,76.02,54396.0,53.9928,54.007,53.9076,53.9786,54396.0
2016-08-02 11:35:00,76.03,76.06,75.9,75.93,35528.0,53.9857,54.007,53.8934,53.9147,35528.0
2016-08-02 11:40:00,75.96,76.03,75.9,76.0,22262.0,53.936,53.9857,53.8934,53.9644,22262.0
2016-08-02 11:45:00,75.98,76.08,75.98,76.06,26594.0,53.9502,54.0212,53.9502,54.007,26594.0
2016-08-02 11:50:00,76.04,76.17,76.01,76.11,37382.0,53.9928,54.0851,53.9715,54.0425,37382.0
2016-08-02 11:55:00,76.13,76.21,76.01,76.1,24414.0,54.0567,54.1135,53.9715,54.0354,24414.0
2016-08-02 12:00:00,76.08,76.13,75.99,76.09,30854.0,54.0212,54.0567,53.9573,54.0283,30854.0
2016-08-02 12:05:00,76.08,76.08,75.92,75.98,24725.0,54.0212,54.0212,53.9076,53.9502,24725.0
2016-08-02 12:10:00,75.96,76.05,75.9,76.05,25423.0,53.936,53.9999,53.8934,53.9999,25423.0
2016-08-02 12:15:00,76.05,76.07,75.89,75.89,22588.0,53.9999,54.0141,53.8863,53.8863,22588.0
2016-08-02 12:20:00,75.9,76.01,75.89,75.98,10223.0,53.8934,53.9715,53.8863,53.9502,10223.0
2016-08-02 12:25:00,75.98,76.0,75.94,75.95,17342.0,53.9502,53.9644,53.9218,53.9289,17342.0
2016-08-02 12:30:00,75.93,76.01,75.81,76.0,46511.0,53.9147,53.9715,53.8295,53.9644,46511.0
2016-08-02 12:35:00,75.99,76.23,75.99,76.12,81901.0,53.9573,54.1277,53.9573,54.0496,81901.0
2016-08-02 12:40:00,76.11,76.16,75.99,76.01,28395.0,54.0425,54.078,53.9573,53.9715,28395.0
2016-08-02 12:45:00,76.0,76.01,75.88,75.88,18758.0,53.9644,53.9715,53.8792,53.8792,18758.0
2016-08-02 12:50:00,75.89,75.9,75.7,75.7,10499.0,53.8863,53.8934,53.7514,53.7514,10499.0
2016-08-02 12:55:00,75.71,75.75,75.52,75.56,25104.0,53.7585,53.7869,53.6236,53.652,25104.0
2016-08-02 13:00:00,75.55,75.57,75.25,75.28,42042.0,53.6449,53.6591,53.4319,53.4532,42042.0
2016-08-02 13:05:00,75.29,75.32,75.06,75.06,37779.0,53.4603,53.4816,53.297,53.297,37779.0
2016-08-02 13:10:00,75.06,75.17,75.05,75.15,25756.0,53.297,53.3751,53.2899,53.3609,25756.0
2016-08-02 13:15:00,75.15,75.35,75.14,75.34,21030.0,53.3609,53.5029,53.3538,53.4958,21030.0
2016-08-02 13:20:00,75.35,75.45,75.35,75.38,15809.0,53.5029,53.5739,53.5029,53.5242,15809.0
2016-08-02 13:25:00,75.41,75.48,75.34,75.39,23502.0,53.5455,53.5952,53.4958,53.5313,23502.0
2016-08-02 13:30:00,75.4,75.43,75.3,75.34,14501.0,53.5384,53.5597,53.4674,53.4958,14501.0
2016-08-02 13:35:00,75.34,75.45,75.31,75.33,18153.0,53.4958,53.5739,53.4745,53.4887,18153.0
2016-08-02 13:40:00,75.34,75.37,75.28,75.3,16997.0,53.4958,53.5171,53.4532,53.4674,16997.0
2016-08-02 13:45:00,75.32,75.43,75.32,75.42,12936.0,53.4816,53.5597,53.4816,53.5526,12936.0
2016-08-02 13:50:00,75.43,75.45,75.38,75.39,18428.0,53.5597,53.5739,53.5242,53.5313,18428.0
2016-08-02 13:55:00,75.39,75.45,75.39,75.43,13315.0,53.5313,53.5739,53.5313,53.5597,13315.0
2016-08-02 14:00:00,75.43,75.44,75.37,75.44,19397.0,53.5597,53.5668,53.5171,53.5668,19397.0
2016-08-02 14:05:00,75.44,75.68,75.41,75.65,30650.0,53.5668,53.7372,53.5455,53.7159,30650.0
2016-08-02 14:10:00,75.64,75.67,75.61,75.62,13531.0,53.7088,53.7301,53.6875,53.6946,13531.0
2016-08-02 14:15:00,75.62,75.63,75.54,75.63,24302.0,53.6946,53.7017,53.6378,53.7017,24302.0
2016-08-02 14:20:00,75.63,75.7,75.61,75.7,26613.0,53.7017,53.7514,53.6875,53.7514,26613.0
2016-08-02 14:25:00,75.7,75.82,75.66,75.81,18592.0,53.7514,53.8366,53.723,53.8295,18592.0
2016-08-02 14:30:00,75.81,75.81,75.69,75.71,12138.0,53.8295,53.8295,53.7443,53.7585,12138.0
2016-08-02 14:35:00,75.73,75.78,75.73,75.75,17293.0,53.7727,53.8082,53.7727,53.7869,17293.0
2016-08-02 14:40:00,75.74,75.87,75.73,75.87,18704.0,53.7798,53.8721,53.7727,53.8721,18704.0
2016-08-02 14:45:00,75.88,75.9,75.79,75.83,19897.0,53.8792,53.8934,53.8153,53.8437,19897.0
2016-08-02 14:50:00,75.84,75.86,75.75,75.78,20210.0,53.8508,53.865,53.7869,53.8082,20210.0
2016-08-02 14:55:00,75.79,75.79,75.72,75.73,18877.0,53.8153,53.8153,53.7656,53.7727,18877.0
2016-08-02 15:00:00,75.73,75.77,75.72,75.75,20928.0,53.7727,53.8011,53.7656,53.7869,20928.0
2016-08-02 15:05:00,75.76,75.81,75.73,75.81,30762.0,53.794,53.8295,53.7727,53.8295,30762.0
2016-08-02 15:10:00,75.8,75.85,75.75,75.76,32452.0,53.8224,53.8579,53.7869,53.794,32452.0
2016-08-02 15:15:00,75.76,75.85,75.71,75.82,37989.0,53.794,53.8579,53.7585,53.8366,37989.0
2016-08-02 15:20:00,75.81,75.96,75.8,75.92,32477.0,53.8295,53.936,53.8224,53.9076,32477.0
2016-08-02 15:25:00,75.91,75.97,75.84,75.95,53917.0,53.9005,53.9431,53.8508,53.9289,53917.0
2016-08-02 15:30:00,75.95,76.1,75.95,76.1,68440.0,53.9289,54.0354,53.9289,54.0354,68440.0
2016-08-02 15:35:00,76.08,76.1,76.03,76.07,45731.0,54.0212,54.0354,53.9857,54.0141,45731.0
2016-08-02 15:40:00,76.08,76.14,75.98,76.12,66507.0,54.0212,54.0638,53.9502,54.0496,66507.0
2016-08-02 15:45:00,76.11,76.17,76.07,76.15,99496.0,54.0425,54.0851,54.0141,54.0709,99496.0
2016-08-02 15:50:00,76.14,76.15,76.1,76.13,72205.0,54.0638,54.0709,54.0354,54.0567,72205.0
2016-08-02 15:55:00,76.12,76.19,76.0,76.17,197001.0,54.0496,54.0993,53.9644,54.0851,197001.0
2016-08-03 09:30:00,76.6,76.9,76.3,76.85,78526.0,54.3904,54.6035,54.1774,54.568,78526.0
2016-08-03 09:35:00,76.83,77.0,76.7,77.0,76915.0,54.5538,54.6745,54.4615,54.6745,76915.0
2016-08-03 09:40:00,77.0,77.1,76.89,77.01,30743.0,54.6745,54.7455,54.5964,54.6816,30743.0
2016-08-03 09:45:00,77.04,77.16,76.95,77.09,55571.0,54.7029,54.7881,54.639,54.7384,55571.0
2016-08-03 09:50:00,77.07,77.19,77.02,77.16,36299.0,54.7242,54.8094,54.6887,54.7881,36299.0
2016-08-03 09:55:00,77.17,77.24,77.1,77.2,31852.0,54.7952,54.8449,54.7455,54.8165,31852.0
2016-08-03 10:00:00,77.17,77.45,77.01,77.37,45277.0,54.7952,54.994,54.6816,54.9372,45277.0
2016-08-03 10:05:00,77.38,77.69,77.35,77.62,69512.0,54.9443,55.1644,54.923,55.1147,69512.0
2016-08-03 10:10:00,77.6,77.66,77.48,77.51,33553.0,55.1005,55.1431,55.0153,55.0366,33553.0
2016-08-03 10:15:00,77.52,77.6,77.18,77.2,30627.0,55.0437,55.1005,54.8023,54.8165,30627.0
2016-08-03 10:20:00,77.2,77.44,77.2,77.31,32271.0,54.8165,54.9869,54.8165,54.8946,32271.0
2016-08-03 10:25:00,77.31,77.42,77.25,77.37,15968.0,54.8946,54.9727,54.852,54.9372,15968.0
2016-08-03 10:30:00,77.34,77.77,77.03,77.7,92566.0,54.9159,55.2212,54.6958,55.1715,92566.0
2016-08-03 10:35:00,77.69,77.74,77.46,77.73,49880.0,55.1644,55.1999,55.0011,55.1928,49880.0
2016-08-03 10:40:00,77.71,77.94,77.7,77.91,40816.0,55.1786,55.3419,55.1715,55.3206,40816.0
2016-08-03 10:45:00,77.91,78.03,77.86,77.9,73386.0,55.3206,55.4058,55.2851,55.3135,73386.0
2016-08-03 10:50:00,77.91,77.95,77.59,77.61,51161.0,55.3206,55.349,55.0934,55.1076,51161.0
2016-08-03 10:55:00,77.61,77.72,77.33,77.34,44444.0,55.1076,55.1857,54.9088,54.9159,44444.0
2016-08-03 11:00:00,77.35,77.35,77.17,77.22,45360.0,54.923,54.923,54.7952,54.8307,45360.0
2016-08-03 11:05:00,77.23,77.23,76.95,77.0,77177.0,54.8378,54.8378,54.639,54.6745,77177.0
2016-08-03 11:10:00,77.0,77.21,76.9,77.14,42820.0,54.6745,54.8236,54.6035,54.7739,42820.0
2016-08-03 11:15:00,77.16,77.51,77.1,77.51,30871.0,54.7881,55.0366,54.7455,55.0366,30871.0
2016-08-03 11:20:00,77.55,77.66,77.39,77.39,37836.0,55.065,55.1431,54.9514,54.9514,37836.0
2016-08-03 11:25:00,77.41,77.44,77.25,77.43,22433.0,54.9656,54.9869,54.852,54.9798,22433.0
2016-08-03 11:30:00,77.43,77.54,77.38,77.51,16827.0,54.9798,55.0579,54.9443,55.0366,16827.0
2016-08-03 11:35:00,77.52,77.72,77.47,77.69,17963.0,55.0437,55.1857,55.0082,55.1644,17963.0
2016-08-03 11:40:00,77.69,77.83,77.66,77.8,37364.0,55.1644,55.2638,55.1431,55.2425,37364.0
2016-08-03 11:45:00,77.79,77.8,77.66,77.77,41292.0,55.2354,55.2425,55.1431,55.2212,41292.0
2016-08-03 11:50:00,77.77,78.0,77.76,77.92,35631.0,55.2212,55.3845,55.2141,55.3277,35631.0
2016-08-03 11:55:00,77.92,77.94,77.64,77.64,22922.0,55.3277,55.3419,55.1289,55.1289,22922.0
2016-08-03 12:00:00,77.63,77.73,77.57,77.66,29103.0,55.1218,55.1928,55.0792,55.1431,29103.0
2016-08-03 12:05:00,77.65,77.93,77.65,77.91,21213.0,55.136,55.3348,55.136,55.3206,21213.0
2016-08-03 12:10:00,77.92,77.92,77.77,77.8,36785.0,55.3277,55.3277,55.2212,55.2425,36785.0
2016-08-03 12:15:00,77.81,77.83,77.71,77.77,28102.0,55.2496,55.2638,55.1786,55.2212,28102.0
2016-08-03 12:20:00,77.76,77.76,77.65,77.72,25324.0,55.2141,55.2141,55.136,55.1857,25324.0
2016-08-03 12:25:00,77.73,77.79,77.64,77.79,22668.0,55.1928,55.2354,55.1289,55.2354,22668.0
2016-08-03 12:30:00,77.79,77.99,77.74,77.89,33673.0,55.2354,55.3774,55.1999,55.3064,33673.0
2016-08-03 12:35:00,77.92,78.0,77.89,78.0,99309.0,55.3277,55.3845,55.3064,55.3845,99309.0
2016-08-03 12:40:00,78.0,78.0,77.96,77.98,85782.0,55.3845,55.3845,55.3561,55.3703,85782.0
2016-08-03 12:45:00,78.0,78.1,77.97,78.07,61782.0,55.3845,55.4555,55.3632,55.4342,61782.0
2016-08-03 12:50:00,78.07,78.22,78.07,78.16,26248.0,55.4342,55.5407,55.4342,55.4981,26248.0
2016-08-03 12:55:00,78.18,78.2,78.06,78.19,38743.0,55.5123,55.5265,55.4271,55.5194,38743.0
2016-08-03 13:00:00,78.19,78.22,78.14,78.19,21458.0,55.5194,55.5407,55.4839,55.5194,21458.0
2016-08-03 13:05:00,78.19,78.25,78.18,78.25,17497.0,55.5194,55.562,55.5123,55.562,17497.0
2016-08-03 13:10:00,78.25,78.36,78.24,78.34,30090.0,55.562,55.6401,55.5549,55.6259,30090.0
2016-08-03 13:15:00,78.34,78.36,78.3,78.32,53557.0,55.6259,55.6401,55.5975,55.6117,53557.0
2016-08-03 13:20:00,78.33,78.43,78.31,78.41,28085.0,55.6188,55.6899,55.6046,55.6757,28085.0
2016-08-03 13:25:00,78.39,78.55,78.33,78.5,43288.0,55.6615,55.7751,55.6188,55.7396,43288.0
2016-08-03 13:30:00,78.49,78.52,78.39,78.5,43716.0,55.7325,55.7538,55.6615,55.7396,43716.0
2016-08-03 13:35:00,78.49,78.49,78.44,78.47,14732.0,55.7325,55.7325,55.697,55.7183,14732.0
2016-08-03 13:40:00,78.48,78.5,78.34,78.34,22655.0,55.7254,55.7396,55.6259,55.6259,22655.0
2016-08-03 13:45:00,78.33,78.35,78.13,78.17,29440.0,55.6188,55.633,55.4768,55.5052,29440.0
2016-08-03 13:50:00,78.17,78.19,78.0,78.03,36317.0,55.5052,55.5194,55.3845,55.4058,36317.0
2016-08-03 13:55:00,78.05,78.19,77.96,78.16,42732.0,55.42,55.5194,55.3561,55.4981,42732.0
2016-08-03 14:00:00,78.16,78.39,78.15,78.29,20940.0,55.4981,55.6615,55.491,55.5904,20940.0
2016-08-03 14:05:00,78.29,78.33,78.23,78.33,19604.0,55.5904,55.6188,55.5478,55.6188,19604.0
2016-08-03 14:10:00,78.34,78.44,78.34,78.42,20689.0,55.6259,55.697,55.6259,55.6828,20689.0
2016-08-03 14:15:00,78.4,78.49,78.38,78.4,22759.0,55.6686,55.7325,55.6544,55.6686,22759.0
2016-08-03 14:20:00,78.39,78.45,78.37,78.41,25588.0,55.6615,55.7041,55.6473,55.6757,25588.0
2016-08-03 14:25:00,78.42,78.42,78.31,78.32,22213.0,55.6828,55.6828,55.6046,55.6117,22213.0
2016-08-03 14:30:00,78.31,78.32,78.25,78.27,26423.0,55.6046,55.6117,55.562,55.5762,26423.0
2016-08-03 14:35:00,78.25,78.3,78.23,78.28,18170.0,55.562,55.5975,55.5478,55.5833,18170.0
2016-08-03 14:40:00,78.28,78.34,78.25,78.25,20184.0,55.5833,55.6259,55.562,55.562,20184.0
2016-08-03 14:45:00,78.25,78.3,78.21,78.23,24008.0,55.562,55.5975,55.5336,55.5478,24008.0
2016-08-03 14:50:00,78.26,78.38,78.26,78.29,33117.0,55.5691,55.6544,55.5691,55.5904,33117.0
2016-08-03 14:55:00,78.3,78.38,78.28,78.32,16309.0,55.5975,55.6544,55.5833,55.6117,16309.0
2016-08-03 15:00:00,78.32,78.32,78.21,78.23,23018.0,55.6117,55.6117,55.5336,55.5478,23018.0
2016-08-03 15:05:00,78.23,78.35,78.23,78.29,19569.0,55.5478,55.633,55.5478,55.5904,19569.0
2016-08-03 15:10:00,78.29,78.31,78.24,78.25,23793.0,55.5904,55.6046,55.5549,55.562,23793.0
2016-08-03 15:15:00,78.25,78.3,78.25,78.27,27836.0,55.562,55.5975,55.562,55.5762,27836.0
2016-08-03 15:20:00,78.27,78.36,78.26,78.34,25878.0,55.5762,55.6401,55.5691,55.6259,25878.0
2016-08-03 15:25:00,78.36,78.52,78.35,78.51,41341.0,55.6401,55.7538,55.633,55.7467,41341.0
2016-08-03 15:30:00,78.5,78.5,78.44,78.45,28852.0,55.7396,55.7396,55.697,55.7041,28852.0
2016-08-03 15:35:00,78.45,78.59,78.41,78.58,66168.0,55.7041,55.8035,55.6757,55.7964,66168.0
2016-08-03 15:40:00,78.58,78.6,78.52,78.57,49930.0,55.7964,55.8106,55.7538,55.7893,49930.0
2016-08-03 15:45:00,78.56,78.72,78.55,78.69,98404.0,55.7822,55.8958,55.7751,55.8745,98404.0
2016-08-03 15:50:00,78.69,78.7,78.56,78.58,84828.0,55.8745,55.8816,55.7822,55.7964,84828.0
2016-08-03 15:55:00,78.57,78.74,78.54,78.68,167301.0,55.7893,55.91,55.768,55.8674,167301.0
2016-08-04 09:30:00,78.37,78.83,78.21,78.47,83932.0,55.6473,55.9739,55.5336,55.7183,83932.0
2016-08-04 09:35:00,78.51,78.74,78.44,78.44,46889.0,55.7467,55.91,55.697,55.697,46889.0
2016-08-04 09:40:00,78.49,78.6,78.2,78.39,31050.0,55.7325,55.8106,55.5265,55.6615,31050.0
2016-08-04 09:45:00,78.45,78.49,78.03,78.1,63393.0,55.7041,55.7325,55.4058,55.4555,63393.0
2016-08-04 09:50:00,78.08,78.25,78.07,78.21,37303.0,55.4413,55.562,55.4342,55.5336,37303.0
2016-08-04 09:55:00,78.19,78.5,78.17,78.27,32646.0,55.5194,55.7396,55.5052,55.5762,32646.0
2016-08-04 10:00:00,78.28,78.34,78.05,78.18,36794.0,55.5833,55.6259,55.42,55.5123,36794.0
2016-08-04 10:05:00,78.16,78.17,77.83,77.87,39816.0,55.4981,55.5052,55.2638,55.2922,39816.0
2016-08-04 10:10:00,77.91,78.01,77.82,77.83,30328.0,55.3206,55.3916,55.2567,55.2638,30328.0
2016-08-04 10:15:00,77.85,77.85,77.69,77.73,46432.0,55.278,55.278,55.1644,55.1928,46432.0
2016-08-04 10:20:00,77.75,77.77,77.5,77.64,51163.0,55.207,55.2212,55.0295,55.1289,51163.0
2016-08-04 10:25:00,77.62,77.8,77.62,77.79,14228.0,55.1147,55.2425,55.1147,55.2354,14228.0
2016-08-04 10:30:00,77.8,77.92,77.71,77.71,52755.0,55.2425,55.3277,55.1786,55.1786,52755.0
2016-08-04 10:35:00,77.73,77.9,77.72,77.81,27191.0,55.1928,55.3135,55.1857,55.2496,27191.0
2016-08-04 10:40:00,77.82,77.84,77.57,77.65,21239.0,55.2567,55.2709,55.0792,55.136,21239.0
2016-08-04 10:45:00,77.65,77.67,77.61,77.66,23982.0,55.136,55.1502,55.1076,55.1431,23982.0
2016-08-04 10:50:00,77.66,77.75,77.63,77.63,38500.0,55.1431,55.207,55.1218,55.1218,38500.0
2016-08-04 10:55:00,77.62,77.73,77.57,77.72,32711.0,55.1147,55.1928,55.0792,55.1857,32711.0
2016-08-04 11:00:00,77.7,77.76,77.67,77.7,23492.0,55.1715,55.2141,55.1502,55.1715,23492.0
2016-08-04 11:05:00,77.7,77.75,77.7,77.75,22336.0,55.1715,55.207,55.1715,55.207,22336.0
2016-08-04 11:10:00,77.77,77.79,77.68,77.75,29105.0,55.2212,55.2354,55.1573,55.207,29105.0
2016-08-04 11:15:00,77.74,77.76,77.71,77.72,22677.0,55.1999,55.2141,55.1786,55.1857,22677.0
2016-08-04 11:20:00,77.72,77.8,77.71,77.77,34528.0,55.1857,55.2425,55.1786,55.2212,34528.0
2016-08-04 11:25:00,77.78,77.97,77.78,77.87,11786.0,55.2283,55.3632,55.2283,55.2922,11786.0
2016-08-04 11:30:00,77.87,77.9,77.84,77.88,8699.0,55.2922,55.3135,55.2709,55.2993,8699.0
2016-08-04 11:35:00,77.87,77.9,77.85,77.88,10687.0,55.2922,55.3135,55.278,55.2993,10687.0
2016-08-04 11:40:00,77.88,77.99,77.87,77.96,18592.0,55.2993,55.3774,55.2922,55.3561,18592.0
2016-08-04 11:45:00,77.95,78.12,77.94,78.03,29342.0,55.349,55.4697,55.3419,55.4058,29342.0
2016-08-04 11:50:00,78.04,78.06,77.95,77.95,11369.0,55.4129,55.4271,55.349,55.349,11369.0
2016-08-04 11:55:00,77.97,78.18,77.95,78.18,20439.0,55.3632,55.5123,55.349,55.5123,20439.0
2016-08-04 12:00:00,78.18,78.25,78.13,78.22,18498.0,55.5123,55.562,55.4768,55.5407,18498.0
2016-08-04 12:05:00,78.24,78.3,78.13,78.18,27537.0,55.5549,55.5975,55.4768,55.5123,27537.0
2016-08-04 12:10:00,78.17,78.19,78.05,78.05,18677.0,55.5052,55.5194,55.42,55.42,18677.0
2016-08-04 12:15:00,78.02,78.13,78.02,78.08,14098.0,55.3987,55.4768,55.3987,55.4413,14098.0
2016-08-04 12:20:00,78.08,78.11,78.02,78.02,13749.0,55.4413,55.4626,55.3987,55.3987,13749.0
2016-08-04 12:25:00,78.03,78.05,77.96,78.0,10312.0,55.4058,55.42,55.3561,55.3845,10312.0
2016-08-04 12:30:00,77.99,78.04,77.97,78.02,18377.0,55.3774,55.4129,55.3632,55.3987,18377.0
2016-08-04 12:35:00,78.03,78.1,78.03,78.08,22550.0,55.4058,55.4555,55.4058,55.4413,22550.0
2016-08-04 12:40:00,78.08,78.09,78.0,78.03,15393.0,55.4413,55.4484,55.3845,55.4058,15393.0
2016-08-04 12:45:00,78.03,78.05,78.0,78.02,14792.0,55.4058,55.42,55.3845,55.3987,14792.0
2016-08-04 12:50:00,78.02,78.08,78.01,78.06,13388.0,55.3987,55.4413,55.3916,55.4271,13388.0
2016-08-04 12:55:00,78.06,78.11,78.03,78.07,9754.0,55.4271,55.4626,55.4058,55.4342,9754.0
2016-08-04 13:00:00,78.07,78.09,77.98,77.98,15709.0,55.4342,55.4484,55.3703,55.3703,15709.0
2016-08-04 13:05:00,77.98,78.01,77.96,77.97,27443.0,55.3703,55.3916,55.3561,55.3632,27443.0
2016-08-04 13:10:00,77.98,78.0,77.91,77.93,24647.0,55.3703,55.3845,55.3206,55.3348,24647.0
2016-08-04 13:15:00,77.93,77.96,77.88,77.88,16471.0,55.3348,55.3561,55.2993,55.2993,16471.0
2016-08-04 13:20:00,77.88,77.91,77.83,77.84,21842.0,55.2993,55.3206,55.2638,55.2709,21842.0
2016-08-04 13:25:00,77.85,77.89,77.84,77.87,37827.0,55.278,55.3064,55.2709,55.2922,37827.0
2016-08-04 13:30:00,77.87,77.94,77.85,77.92,34126.0,55.2922,55.3419,55.278,55.3277,34126.0
2016-08-04 13:35:00,77.92,78.0,77.9,77.99,10999.0,55.3277,55.3845,55.3135,55.3774,10999.0
2016-08-04 13:40:00,78.0,78.05,77.98,78.01,6997.0,55.3845,55.42,55.3703,55.3916,6997.0
2016-08-04 13:45:00,78.03,78.05,78.0,78.0,4657.0,55.4058,55.42,55.3845,55.3845,4657.0
2016-08-04 13:50:00,78.0,78.05,77.95,77.98,9364.0,55.3845,55.42,55.349,55.3703,9364.0
2016-08-04 13:55:00,77.98,77.99,77.92,77.94,6091.0,55.3703,55.3774,55.3277,55.3419,6091.0
2016-08-04 14:00:00,77.95,77.98,77.9,77.92,13624.0,55.349,55.3703,55.3135,55.3277,13624.0
2016-08-04 14:05:00,77.93,77.97,77.92,77.93,7596.0,55.3348,55.3632,55.3277,55.3348,7596.0
2016-08-04 14:10:00,77.92,77.93,77.86,77.87,5080.0,55.3277,55.3348,55.2851,55.2922,5080.0
2016-08-04 14:15:00,77.88,77.89,77.68,77.68,29331.0,55.2993,55.3064,55.1573,55.1573,29331.0
2016-08-04 14:20:00,77.66,77.71,77.65,77.7,22412.0,55.1431,55.1786,55.136,55.1715,22412.0
2016-08-04 14:25:00,77.68,77.71,77.6,77.61,16797.0,55.1573,55.1786,55.1005,55.1076,16797.0
2016-08-04 14:30:00,77.6,77.63,77.57,77.58,15963.0,55.1005,55.1218,55.0792,55.0863,15963.0
2016-08-04 14:35:00,77.57,77.6,77.55,77.6,10516.0,55.0792,55.1005,55.065,55.1005,10516.0
2016-08-04 14:40:00,77.6,77.62,77.57,77.58,36020.0,55.1005,55.1147,55.0792,55.0863,36020.0
2016-08-04 14:45:00,77.57,77.6,77.55,77.56,51229.0,55.0792,55.1005,55.065,55.0721,51229.0
2016-08-04 14:50:00,77.55,77.55,77.38,77.48,63792.0,55.065,55.065,54.9443,55.0153,63792.0
2016-08-04 14:55:00,77.48,77.54,77.48,77.5,19193.0,55.0153,55.0579,55.0153,55.0295,19193.0
2016-08-04 15:00:00,77.5,77.55,77.49,77.53,20623.0,55.0295,55.065,55.0224,55.0508,20623.0
2016-08-04 15:05:00,77.53,77.58,77.51,77.57,12974.0,55.0508,55.0863,55.0366,55.0792,12974.0
2016-08-04 15:10:00,77.56,77.57,77.44,77.45,23447.0,55.0721,55.0792,54.9869,54.994,23447.0
2016-08-04 15:15:00,77.45,77.47,77.41,77.42,16102.0,54.994,55.0082,54.9656,54.9727,16102.0
2016-08-04 15:20:00,77.42,77.43,77.34,77.38,21263.0,54.9727,54.9798,54.9159,54.9443,21263.0
2016-08-04 15:25:00,77.37,77.38,77.31,77.34,24310.0,54.9372,54.9443,54.8946,54.9159,24310.0
2016-08-04 15:30:00,77.35,77.41,77.34,77.39,30719.0,54.923,54.9656,54.9159,54.9514,30719.0
2016-08-04 15:35:00,77.39,77.43,77.38,77.41,24504.0,54.9514,54.9798,54.9443,54.9656,24504.0
2016-08-04 15:40:00,77.41,77.43,77.38,77.41,25647.0,54.9656,54.9798,54.9443,54.9656,25647.0
2016-08-04 15:45:00,77.4,77.47,77.34,77.4,50879.0,54.9585,55.0082,54.9159,54.9585,50879.0
2016-08-04 15:50:00,77.41,77.48,77.38,77.48,46166.0,54.9656,55.0153,54.9443,55.0153,46166.0
2016-08-04 15:55:00,77.48,77.55,77.39,77.54,130163.0,55.0153,55.065,54.9514,55.0579,130163.0
2016-08-05 09:30:00,77.71,77.78,77.5,77.66,53441.0,55.1786,55.2283,55.0295,55.1431,53441.0
2016-08-05 09:35:00,77.71,78.1,77.64,78.04,18707.0,55.1786,55.4555,55.1289,55.4129,18707.0
2016-08-05 09:40:00,78.12,78.15,77.93,77.94,15406.0,55.4697,55.491,55.3348,55.3419,15406.0
2016-08-05 09:45:00,77.95,78.07,77.64,78.03,19545.0,55.349,55.4342,55.1289,55.4058,19545.0
2016-08-05 09:50:00,78.04,78.36,77.94,78.34,30125.0,55.4129,55.6401,55.3419,55.6259,30125.0
2016-08-05 09:55:00,78.32,78.38,78.07,78.1,25894.0,55.6117,55.6544,55.4342,55.4555,25894.0
2016-08-05 10:00:00,78.13,78.17,77.97,78.13,22992.0,55.4768,55.5052,55.3632,55.4768,22992.0
2016-08-05 10:05:00,78.12,78.28,78.08,78.12,20144.0,55.4697,55.5833,55.4413,55.4697,20144.0
2016-08-05 10:10:00,78.11,78.25,78.07,78.13,18979.0,55.4626,55.562,55.4342,55.4768,18979.0
2016-08-05 10:15:00,78.13,78.32,78.01,78.22,23197.0,55.4768,55.6117,55.3916,55.5407,23197.0
2016-08-05 10:20:00,78.2,78.25,78.11,78.25,9730.0,55.5265,55.562,55.4626,55.562,9730.0
2016-08-05 10:25:00,78.22,78.35,78.15,78.28,14314.0,55.5407,55.633,55.491,55.5833,14314.0
2016-08-05 10:30:00,78.3,78.33,78.09,78.1,20417.0,55.5975,55.6188,55.4484,55.4555,20417.0
2016-08-05 10:35:00,78.1,78.12,77.91,77.91,17237.0,55.4555,55.4697,55.3206,55.3206,17237.0
2016-08-05 10:40:00,77.9,78.13,77.9,78.03,16505.0,55.3135,55.4768,55.3135,55.4058,16505.0
2016-08-05 10:45:00,78.04,78.13,78.0,78.04,13540.0,55.4129,55.4768,55.3845,55.4129,13540.0
2016-08-05 10:50:00,78.03,78.05,77.99,78.03,10816.0,55.4058,55.42,55.3774,55.4058,10816.0
2016-08-05 10:55:00,78.02,78.34,78.02,78.31,53195.0,55.3987,55.6259,55.3987,55.6046,53195.0
2016-08-05 11:00:00,78.31,78.34,78.23,78.34,11554.0,55.6046,55.6259,55.5478,55.6259,11554.0
2016-08-05 11:05:00,78.35,78.5,78.31,78.43,16908.0,55.633,55.7396,55.6046,55.6899,16908.0
2016-08-05 11:10:00,78.42,78.5,78.38,78.48,9622.0,55.6828,55.7396,55.6544,55.7254,9622.0
2016-08-05 11:15:00,78.45,78.49,78.34,78.38,9588.0,55.7041,55.7325,55.6259,55.6544,9588.0
2016-08-05 11:20:00,78.39,78.48,78.38,78.46,16941.0,55.6615,55.7254,55.6544,55.7112,16941.0
2016-08-05 11:25:00,78.46,78.48,78.28,78.4,42352.0,55.7112,55.7254,55.5833,55.6686,42352.0
2016-08-05 11:30:00,78.38,78.45,78.35,78.4,18849.0,55.6544,55.7041,55.633,55.6686,18849.0
2016-08-05 11:35:00,78.42,78.5,78.38,78.48,17588.0,55.6828,55.7396,55.6544,55.7254,17588.0
2016-08-05 11:40:00,78.49,78.61,78.48,78.57,21974.0,55.7325,55.8177,55.7254,55.7893,21974.0
2016-08-05 11:45:00,78.58,78.59,78.51,78.51,6696.0,55.7964,55.8035,55.7467,55.7467,6696.0
2016-08-05 11:50:00,78.52,78.55,78.5,78.5,16530.0,55.7538,55.7751,55.7396,55.7396,16530.0
2016-08-05 11:55:00,78.5,78.55,78.5,78.54,17966.0,55.7396,55.7751,55.7396,55.768,17966.0
2016-08-05 12:00:00,78.53,78.54,78.29,78.3,11382.0,55.7609,55.768,55.5904,55.5975,11382.0
2016-08-05 12:05:00,78.29,78.44,78.28,78.44,7910.0,55.5904,55.697,55.5833,55.697,7910.0
2016-08-05 12:10:00,78.46,78.5,78.38,78.4,7650.0,55.7112,55.7396,55.6544,55.6686,7650.0
2016-08-05 12:15:00,78.39,78.42,78.35,78.35,8192.0,55.6615,55.6828,55.633,55.633,8192.0
2016-08-05 12:20:00,78.35,78.38,78.31,78.38,6544.0,55.633,55.6544,55.6046,55.6544,6544.0
2016-08-05 12:25:00,78.37,78.37,78.27,78.3,8818.0,55.6473,55.6473,55.5762,55.5975,8818.0
2016-08-05 12:30:00,78.32,78.33,78.26,78.31,9405.0,55.6117,55.6188,55.5691,55.6046,9405.0
2016-08-05 12:35:00,78.3,78.33,78.26,78.32,6936.0,55.5975,55.6188,55.5691,55.6117,6936.0
2016-08-05 12:40:00,78.32,78.35,78.28,78.28,6429.0,55.6117,55.633,55.5833,55.5833,6429.0
2016-08-05 12:45:00,78.27,78.27,78.12,78.12,6884.0,55.5762,55.5762,55.4697,55.4697,6884.0
2016-08-05 12:50:00,78.12,78.13,78.06,78.12,10872.0,55.4697,55.4768,55.4271,55.4697,10872.0
2016-08-05 12:55:00,78.13,78.15,78.06,78.06,7347.0,55.4768,55.491,55.4271,55.4271,7347.0
2016-08-05 13:00:00,78.07,78.16,78.06,78.14,5390.0,55.4342,55.4981,55.4271,55.4839,5390.0
2016-08-05 13:05:00,78.14,78.14,78.05,78.06,7166.0,55.4839,55.4839,55.42,55.4271,7166.0
2016-08-05 13:10:00,78.07,78.11,78.06,78.11,10246.0,55.4342,55.4626,55.4271,55.4626,10246.0
2016-08-05 13:15:00,78.11,78.12,78.08,78.1,7529.0,55.4626,55.4697,55.4413,55.4555,7529.0
2016-08-05 13:20:00,78.09,78.09,78.02,78.06,6730.0,55.4484,55.4484,55.3987,55.4271,6730.0
2016-08-05 13:25:00,78.08,78.09,78.03,78.08,5567.0,55.4413,55.4484,55.4058,55.4413,5567.0
2016-08-05 13:30:00,78.07,78.16,78.07,78.16,10385.0,55.4342,55.4981,55.4342,55.4981,10385.0
2016-08-05 13:35:00,78.16,78.2,78.13,78.16,11479.0,55.4981,55.5265,55.4768,55.4981,11479.0
2016-08-05 13:40:00,78.15,78.17,78.15,78.17,7772.0,55.491,55.5052,55.491,55.5052,7772.0
2016-08-05 13:45:00,78.16,78.28,78.15,78.25,10002.0,55.4981,55.5833,55.491,55.562,10002.0
2016-08-05 13:50:00,78.26,78.28,78.23,78.27,9777.0,55.5691,55.5833,55.5478,55.5762,9777.0
2016-08-05 13:55:00,78.26,78.27,78.19,78.2,7273.0,55.5691,55.5762,55.5194,55.5265,7273.0
2016-08-05 14:00:00,78.21,78.3,78.21,78.3,6175.0,55.5336,55.5975,55.5336,55.5975,6175.0
2016-08-05 14:05:00,78.31,78.31,78.27,78.28,7762.0,55.6046,55.6046,55.5762,55.5833,7762.0
2016-08-05 14:10:00,78.28,78.34,78.28,78.34,3335.0,55.5833,55.6259,55.5833,55.6259,3335.0
2016-08-05 14:15:00,78.34,78.4,78.33,78.34,17110.0,55.6259,55.6686,55.6188,55.6259,17110.0
2016-08-05 14:20:00,78.32,78.35,78.31,78.31,5826.0,55.6117,55.633,55.6046,55.6046,5826.0
2016-08-05 14:25:00,78.3,78.32,78.24,78.32,10462.0,55.5975,55.6117,55.5549,55.6117,10462.0
2016-08-05 14:30:00,78.31,78.39,78.28,78.35,10057.0,55.6046,55.6615,55.5833,55.633,10057.0
2016-08-05 14:35:00,78.36,78.41,78.35,78.35,9430.0,55.6401,55.6757,55.633,55.633,9430.0
2016-08-05 14:40:00,78.33,78.33,78.29,78.33,7060.0,55.6188,55.6188,55.5904,55.6188,7060.0
2016-08-05 14:45:00,78.33,78.37,78.33,78.35,8219.0,55.6188,55.6473,55.6188,55.633,8219.0
2016-08-05 14:50:00,78.34,78.39,78.34,78.39,8208.0,55.6259,55.6615,55.6259,55.6615,8208.0
2016-08-05 14:55:00,78.39,78.43,78.38,78.39,11730.0,55.6615,55.6899,55.6544,55.6615,11730.0
2016-08-05 15:00:00,78.39,78.43,78.38,78.38,8687.0,55.6615,55.6899,55.6544,55.6544,8687.0
2016-08-05 15:05:00,78.37,78.41,78.36,78.41,11061.0,55.6473,55.6757,55.6401,55.6757,11061.0
2016-08-05 15:10:00,78.4,78.4,78.28,78.3,12653.0,55.6686,55.6686,55.5833,55.5975,12653.0
2016-08-05 15:15:00,78.3,78.39,78.3,78.36,13751.0,55.5975,55.6615,55.5975,55.6401,13751.0
2016-08-05 15:20:00,78.38,78.43,78.24,78.25,27072.0,55.6544,55.6899,55.5549,55.562,27072.0
2016-08-05 15:25:00,78.23,78.24,78.18,78.24,26643.0,55.5478,55.5549,55.5123,55.5549,26643.0
2016-08-05 15:30:00,78.24,78.29,78.21,78.29,30251.0,55.5549,55.5904,55.5336,55.5904,30251.0
2016-08-05 15:35:00,78.29,78.33,78.28,78.31,16574.0,55.5904,55.6188,55.5833,55.6046,16574.0
2016-08-05 15:40:00,78.32,78.37,78.27,78.35,27165.0,55.6117,55.6473,55.5762,55.633,27165.0
2016-08-05 15:45:00,78.35,78.35,78.25,78.26,34867.0,55.633,55.633,55.562,55.5691,34867.0
2016-08-05 15:50:00,78.27,78.29,78.25,78.26,38813.0,55.5762,55.5904,55.562,55.5691,38813.0
2016-08-05 15:55:00,78.25,78.27,78.21,78.26,65215.0,55.562,55.5762,55.5336,55.5691,65215.0
2016-08-08 09:30:00,78.89,78.98,78.81,78.98,59213.0,56.0165,56.0804,55.9597,56.0804,59213.0
2016-08-08 09:35:00,79.0,79.42,78.94,79.35,49944.0,56.0946,56.3928,56.052,56.3431,49944.0
2016-08-08 09:40:00,79.35,79.4,79.1,79.38,29455.0,56.3431,56.3786,56.1656,56.3644,29455.0
2016-08-08 09:45:00,79.39,79.52,79.13,79.16,63724.0,56.3715,56.4638,56.1869,56.2082,63724.0
2016-08-08 09:50:00,79.19,79.22,78.88,78.89,43726.0,56.2295,56.2508,56.0094,56.0165,43726.0
2016-08-08 09:55:00,78.88,78.88,78.69,78.71,26796.0,56.0094,56.0094,55.8745,55.8887,26796.0
2016-08-08 10:00:00,78.71,78.84,78.7,78.77,36473.0,55.8887,55.981,55.8816,55.9313,36473.0
2016-08-08 10:05:00,78.78,79.09,78.78,79.0,18710.0,55.9384,56.1585,55.9384,56.0946,18710.0
2016-08-08 10:10:00,79.03,79.09,78.95,79.06,32048.0,56.1159,56.1585,56.0591,56.1372,32048.0
2016-08-08 10:15:00,79.08,79.09,78.89,78.89,25288.0,56.1514,56.1585,56.0165,56.0165,25288.0
2016-08-08 10:20:00,78.9,78.96,78.82,78.86,14087.0,56.0236,56.0662,55.9668,55.9952,14087.0
2016-08-08 10:25:00,78.84,78.92,78.77,78.77,12791.0,55.981,56.0378,55.9313,55.9313,12791.0
2016-08-08 10:30:00,78.79,78.86,78.73,78.82,28929.0,55.9455,55.9952,55.9029,55.9668,28929.0
2016-08-08 10:35:00,78.8,78.86,78.8,78.85,24013.0,55.9526,55.9952,55.9526,55.9881,24013.0
2016-08-08 10:40:00,78.86,78.92,78.83,78.89,31107.0,55.9952,56.0378,55.9739,56.0165,31107.0
2016-08-08 10:45:00,78.88,78.92,78.85,78.85,15375.0,56.0094,56.0378,55.9881,55.9881,15375.0
2016-08-08 10:50:00,78.85,78.87,78.58,78.73,23779.0,55.9881,56.0023,55.7964,55.9029,23779.0
2016-08-08 10:55:00,78.69,78.72,78.57,78.61,13458.0,55.8745,55.8958,55.7893,55.8177,13458.0
2016-08-08 11:00:00,78.62,78.75,78.62,78.72,22101.0,55.8248,55.9171,55.8248,55.8958,22101.0
2016-08-08 11:05:00,78.71,78.77,78.65,78.73,18050.0,55.8887,55.9313,55.8461,55.9029,18050.0
2016-08-08 11:10:00,78.74,78.76,78.62,78.66,41401.0,55.91,55.9242,55.8248,55.8532,41401.0
2016-08-08 11:15:00,78.67,78.71,78.59,78.61,27106.0,55.8603,55.8887,55.8035,55.8177,27106.0
2016-08-08 11:20:00,78.6,78.76,78.6,78.67,14452.0,55.8106,55.9242,55.8106,55.8603,14452.0
2016-08-08 11:25:00,78.66,78.72,78.62,78.62,11515.0,55.8532,55.8958,55.8248,55.8248,11515.0
2016-08-08 11:30:00,78.62,78.75,78.62,78.73,12754.0,55.8248,55.9171,55.8248,55.9029,12754.0
2016-08-08 11:35:00,78.73,78.76,78.68,78.68,9536.0,55.9029,55.9242,55.8674,55.8674,9536.0
2016-08-08 11:40:00,78.69,78.83,78.67,78.78,18311.0,55.8745,55.9739,55.8603,55.9384,18311.0
2016-08-08 11:45:00,78.79,78.79,78.64,78.69,13311.0,55.9455,55.9455,55.839,55.8745,13311.0
2016-08-08 11:50:00,78.69,78.7,78.51,78.54,19541.0,55.8745,55.8816,55.7467,55.768,19541.0
2016-08-08 11:55:00,78.53,78.6,78.53,78.59,6946.0,55.7609,55.8106,55.7609,55.8035,6946.0
2016-08-08 12:00:00,78.59,78.71,78.59,78.67,13097.0,55.8035,55.8887,55.8035,55.8603,13097.0
2016-08-08 12:05:00,78.68,78.71,78.66,78.68,4737.0,55.8674,55.8887,55.8532,55.8674,4737.0
2016-08-08 12:10:00,78.67,78.69,78.62,78.64,5664.0,55.8603,55.8745,55.8248,55.839,5664.0
2016-08-08 12:15:00,78.6,78.64,78.58,78.64,9320.0,55.8106,55.839,55.7964,55.839,9320.0
2016-08-08 12:20:00,78.65,78.65,78.52,78.54,14820.0,55.8461,55.8461,55.7538,55.768,14820.0
2016-08-08 12:25:00,78.56,78.62,78.53,78.62,14789.0,55.7822,55.8248,55.7609,55.8248,14789.0
2016-08-08 12:30:00,78.63,78.74,78.6,78.72,8650.0,55.8319,55.91,55.8106,55.8958,8650.0
2016-08-08 12:35:00,78.75,78.78,78.73,78.76,9175.0,55.9171,55.9384,55.9029,55.9242,9175.0
2016-08-08 12:40:00,78.78,78.79,78.72,78.73,4830.0,55.9384,55.9455,55.8958,55.9029,4830.0
2016-08-08 12:45:00,78.73,78.8,78.72,78.77,23923.0,55.9029,55.9526,55.8958,55.9313,23923.0
2016-08-08 12:50:00,78.79,78.87,78.76,78.8,13362.0,55.9455,56.0023,55.9242,55.9526,13362.0
2016-08-08 12:55:00,78.79,78.9,78.79,78.87,6097.0,55.9455,56.0236,55.9455,56.0023,6097.0
2016-08-08 13:00:00,78.9,78.92,78.82,78.86,15184.0,56.0236,56.0378,55.9668,55.9952,15184.0
2016-08-08 13:05:00,78.86,78.9,78.85,78.88,6429.0,55.9952,56.0236,55.9881,56.0094,6429.0
2016-08-08 13:10:00,78.88,78.88,78.78,78.82,6036.0,56.0094,56.0094,55.9384,55.9668,6036.0
2016-08-08 13:15:00,78.81,78.85,78.81,78.85,7337.0,55.9597,55.9881,55.9597,55.9881,7337.0
2016-08-08 13:20:00,78.86,78.88,78.82,78.82,5995.0,55.9952,56.0094,55.9668,55.9668,5995.0
2016-08-08 13:25:00,78.83,78.85,78.82,78.82,3800.0,55.9739,55.9881,55.9668,55.9668,3800.0
2016-08-08 13:30:00,78.81,78.86,78.8,78.8,9166.0,55.9597,55.9952,55.9526,55.9526,9166.0
2016-08-08 13:35:00,78.79,78.83,78.78,78.8,9182.0,55.9455,55.9739,55.9384,55.9526,9182.0
2016-08-08 13:40:00,78.8,78.84,78.77,78.84,4657.0,55.9526,55.981,55.9313,55.981,4657.0
2016-08-08 13:45:00,78.83,78.86,78.81,78.82,7682.0,55.9739,55.9952,55.9597,55.9668,7682.0
2016-08-08 13:50:00,78.81,78.9,78.8,78.9,8905.0,55.9597,56.0236,55.9526,56.0236,8905.0
2016-08-08 13:55:00,78.9,78.93,78.87,78.88,12576.0,56.0236,56.0449,56.0023,56.0094,12576.0
2016-08-08 14:00:00,78.87,78.96,78.86,78.95,14388.0,56.0023,56.0662,55.9952,56.0591,14388.0
2016-08-08 14:05:00,78.95,78.97,78.93,78.93,11415.0,56.0591,56.0733,56.0449,56.0449,11415.0
2016-08-08 14:10:00,78.94,78.98,78.93,78.95,16997.0,56.052,56.0804,56.0449,56.0591,16997.0
2016-08-08 14:15:00,78.96,78.99,78.92,78.95,18993.0,56.0662,56.0875,56.0378,56.0591,18993.0
2016-08-08 14:20:00,78.95,78.97,78.85,78.94,14511.0,56.0591,56.0733,55.9881,56.052,14511.0
2016-08-08 14:25:00,78.95,78.95,78.85,78.87,6792.0,56.0591,56.0591,55.9881,56.0023,6792.0
2016-08-08 14:30:00,78.86,78.87,78.69,78.71,18159.0,55.9952,56.0023,55.8745,55.8887,18159.0
2016-08-08 14:35:00,78.7,78.72,78.62,78.62,22434.0,55.8816,55.8958,55.8248,55.8248,22434.0
2016-08-08 14:40:00,78.62,78.63,78.54,78.57,13793.0,55.8248,55.8319,55.768,55.7893,13793.0
2016-08-08 14:45:00,78.59,78.6,78.55,78.56,11229.0,55.8035,55.8106,55.7751,55.7822,11229.0
2016-08-08 14:50:00,78.58,78.59,78.55,78.56,8620.0,55.7964,55.8035,55.7751,55.7822,8620.0
2016-08-08 14:55:00,78.57,78.61,78.55,78.55,14088.0,55.7893,55.8177,55.7751,55.7751,14088.0
2016-08-08 15:00:00,78.55,78.57,78.54,78.54,19410.0,55.7751,55.7893,55.768,55.768,19410.0
2016-08-08 15:05:00,78.55,78.55,78.5,78.51,17249.0,55.7751,55.7751,55.7396,55.7467,17249.0
2016-08-08 15:10:00,78.5,78.58,78.5,78.58,32315.0,55.7396,55.7964,55.7396,55.7964,32315.0
2016-08-08 15:15:00,78.58,78.61,78.53,78.53,13777.0,55.7964,55.8177,55.7609,55.7609,13777.0
2016-08-08 15:20:00,78.53,78.56,78.52,78.54,14385.0,55.7609,55.7822,55.7538,55.768,14385.0
2016-08-08 15:25:00,78.54,78.54,78.5,78.54,25080.0,55.768,55.768,55.7396,55.768,25080.0
2016-08-08 15:30:00,78.55,78.57,78.48,78.49,55580.0,55.7751,55.7893,55.7254,55.7325,55580.0
2016-08-08 15:35:00,78.5,78.6,78.48,78.6,29565.0,55.7396,55.8106,55.7254,55.8106,29565.0
2016-08-08 15:40:00,78.6,78.68,78.6,78.68,25977.0,55.8106,55.8674,55.8106,55.8674,25977.0
2016-08-08 15:45:00,78.68,78.7,78.66,78.69,46784.0,55.8674,55.8816,55.8532,55.8745,46784.0
2016-08-08 15:50:00,78.68,78.7,78.63,78.64,34817.0,55.8674,55.8816,55.8319,55.839,34817.0
2016-08-08 15:55:00,78.64,78.7,78.56,78.59,154640.0,55.839,55.8816,55.7822,55.8035,154640.0
2016-08-09 09:30:00,78.76,78.8,78.33,78.33,30254.0,55.9242,55.9526,55.6188,55.6188,30254.0
2016-08-09 09:35:00,78.37,78.45,78.15,78.19,25976.0,55.6473,55.7041,55.491,55.5194,25976.0
2016-08-09 09:40:00,78.2,78.28,78.05,78.11,32689.0,55.5265,55.5833,55.42,55.4626,32689.0
2016-08-09 09:45:00,78.07,78.15,77.76,77.89,52225.0,55.4342,55.491,55.2141,55.3064,52225.0
2016-08-09 09:50:00,77.88,77.94,77.72,77.74,39530.0,55.2993,55.3419,55.1857,55.1999,39530.0
2016-08-09 09:55:00,77.72,77.75,77.52,77.74,50637.0,55.1857,55.207,55.0437,55.1999,50637.0
2016-08-09 10:00:00,77.74,77.8,77.35,77.44,143777.0,55.1999,55.2425,54.923,54.9869,143777.0
2016-08-09 10:05:00,77.47,77.54,77.05,77.13,87261.0,55.0082,55.0579,54.71,54.7668,87261.0
2016-08-09 10:10:00,77.08,77.19,77.02,77.13,95207.0,54.7313,54.8094,54.6887,54.7668,95207.0
2016-08-09 10:15:00,77.13,77.22,77.08,77.1,48798.0,54.7668,54.8307,54.7313,54.7455,48798.0
2016-08-09 10:20:00,77.11,77.21,77.0,77.17,53134.0,54.7526,54.8236,54.6745,54.7952,53134.0
2016-08-09 10:25:00,77.17,77.22,77.07,77.12,41835.0,54.7952,54.8307,54.7242,54.7597,41835.0
2016-08-09 10:30:00,77.11,77.18,77.11,77.13,39138.0,54.7526,54.8023,54.7526,54.7668,39138.0
2016-08-09 10:35:00,77.12,77.21,77.11,77.15,37795.0,54.7597,54.8236,54.7526,54.781,37795.0
2016-08-09 10:40:00,77.15,77.19,77.04,77.14,29580.0,54.781,54.8094,54.7029,54.7739,29580.0
2016-08-09 10:45:00,77.14,77.19,77.06,77.11,23290.0,54.7739,54.8094,54.7171,54.7526,23290.0
2016-08-09 10:50:00,77.11,77.12,77.04,77.08,33439.0,54.7526,54.7597,54.7029,54.7313,33439.0
2016-08-09 10:55:00,77.1,77.26,77.09,77.22,23655.0,54.7455,54.8591,54.7384,54.8307,23655.0
2016-08-09 11:00:00,77.22,77.34,77.22,77.22,41356.0,54.8307,54.9159,54.8307,54.8307,41356.0
2016-08-09 11:05:00,77.23,77.32,77.17,77.22,29224.0,54.8378,54.9017,54.7952,54.8307,29224.0
2016-08-09 11:10:00,77.2,77.28,77.19,77.19,19182.0,54.8165,54.8733,54.8094,54.8094,19182.0
2016-08-09 11:15:00,77.19,77.28,77.17,77.27,13085.0,54.8094,54.8733,54.7952,54.8662,13085.0
2016-08-09 11:20:00,77.27,77.29,77.23,77.27,9119.0,54.8662,54.8804,54.8378,54.8662,9119.0
2016-08-09 11:25:00,77.27,77.27,77.08,77.16,23730.0,54.8662,54.8662,54.7313,54.7881,23730.0
2016-08-09 11:30:00,77.18,77.28,77.18,77.2,18122.0,54.8023,54.8733,54.8023,54.8165,18122.0
2016-08-09 11:35:00,77.18,77.22,77.15,77.2,16648.0,54.8023,54.8307,54.781,54.8165,16648.0
2016-08-09 11:40:00,77.21,77.25,77.16,77.16,18143.0,54.8236,54.852,54.7881,54.7881,18143.0
2016-08-09 11:45:00,77.17,77.25,77.12,77.23,26947.0,54.7952,54.852,54.7597,54.8378,26947.0
2016-08-09 11:50:00,77.25,77.28,77.19,77.25,8885.0,54.852,54.8733,54.8094,54.852,8885.0
2016-08-09 11:55:00,77.27,77.27,77.13,77.16,20127.0,54.8662,54.8662,54.7668,54.7881,20127.0
2016-08-09 12:00:00,77.17,77.22,77.16,77.17,18490.0,54.7952,54.8307,54.7881,54.7952,18490.0
2016-08-09 12:05:00,77.16,77.2,77.12,77.17,16658.0,54.7881,54.8165,54.7597,54.7952,16658.0
2016-08-09 12:10:00,77.19,77.19,77.08,77.09,19695.0,54.8094,54.8094,54.7313,54.7384,19695.0
2016-08-09 12:15:00,77.09,77.11,77.01,77.01,80804.0,54.7384,54.7526,54.6816,54.6816,80804.0
2016-08-09 12:20:00,77.03,77.06,76.96,76.99,36035.0,54.6958,54.7171,54.6461,54.6674,36035.0
2016-08-09 12:25:00,76.99,77.05,76.98,77.0,20992.0,54.6674,54.71,54.6603,54.6745,20992.0
2016-08-09 12:30:00,77.0,77.02,76.96,76.99,21593.0,54.6745,54.6887,54.6461,54.6674,21593.0
2016-08-09 12:35:00,76.99,77.01,76.85,76.86,23831.0,54.6674,54.6816,54.568,54.5751,23831.0
2016-08-09 12:40:00,76.84,76.97,76.84,76.97,9704.0,54.5609,54.6532,54.5609,54.6532,9704.0
2016-08-09 12:45:00,76.98,76.98,76.9,76.96,9625.0,54.6603,54.6603,54.6035,54.6461,9625.0
2016-08-09 12:50:00,76.95,76.96,76.91,76.94,7268.0,54.639,54.6461,54.6106,54.6319,7268.0
2016-08-09 12:55:00,76.94,76.96,76.91,76.91,10723.0,54.6319,54.6461,54.6106,54.6106,10723.0
2016-08-09 13:00:00,76.93,76.98,76.93,76.97,11968.0,54.6248,54.6603,54.6248,54.6532,11968.0
2016-08-09 13:05:00,76.97,77.02,76.92,76.94,24869.0,54.6532,54.6887,54.6177,54.6319,24869.0
2016-08-09 13:10:00,76.94,76.99,76.93,76.94,7810.0,54.6319,54.6674,54.6248,54.6319,7810.0
2016-08-09 13:15:00,76.93,76.95,76.9,76.91,7985.0,54.6248,54.639,54.6035,54.6106,7985.0
2016-08-09 13:20:00,76.91,76.91,76.87,76.91,13272.0,54.6106,54.6106,54.5822,54.6106,13272.0
2016-08-09 13:25:00,76.9,76.91,76.85,76.86,15481.0,54.6035,54.6106,54.568,54.5751,15481.0
2016-08-09 13:30:00,76.86,76.86,76.82,76.83,30492.0,54.5751,54.5751,54.5467,54.5538,30492.0
2016-08-09 13:35:00,76.83,76.86,76.82,76.84,13194.0,54.5538,54.5751,54.5467,54.5609,13194.0
2016-08-09 13:40:00,76.84,76.85,76.77,76.78,20744.0,54.5609,54.568,54.5112,54.5183,20744.0
2016-08-09 13:45:00,76.77,76.8,76.76,76.78,11751.0,54.5112,54.5325,54.5041,54.5183,11751.0
2016-08-09 13:50:00,76.78,76.8,76.72,76.79,14682.0,54.5183,54.5325,54.4757,54.5254,14682.0
2016-08-09 13:55:00,76.8,76.81,76.75,76.75,11217.0,54.5325,54.5396,54.497,54.497,11217.0
2016-08-09 14:00:00,76.75,76.76,76.7,76.71,46461.0,54.497,54.5041,54.4615,54.4686,46461.0
2016-08-09 14:05:00,76.71,76.72,76.67,76.72,24572.0,54.4686,54.4757,54.4402,54.4757,24572.0
2016-08-09 14:10:00,76.71,76.72,76.66,76.67,17823.0,54.4686,54.4757,54.4331,54.4402,17823.0
2016-08-09 14:15:00,76.67,76.68,76.65,76.68,23460.0,54.4402,54.4473,54.426,54.4473,23460.0
2016-08-09 14:20:00,76.69,76.71,76.65,76.67,23506.0,54.4544,54.4686,54.426,54.4402,23506.0
2016-08-09 14:25:00,76.67,76.7,76.63,76.64,14300.0,54.4402,54.4615,54.4117,54.4189,14300.0
2016-08-09 14:30:00,76.64,76.7,76.64,76.66,27220.0,54.4189,54.4615,54.4189,54.4331,27220.0
2016-08-09 14:35:00,76.68,76.69,76.65,76.68,10796.0,54.4473,54.4544,54.426,54.4473,10796.0
2016-08-09 14:40:00,76.68,76.68,76.63,76.64,11636.0,54.4473,54.4473,54.4117,54.4189,11636.0
2016-08-09 14:45:00,76.63,76.67,76.61,76.66,17542.0,54.4117,54.4402,54.3975,54.4331,17542.0
2016-08-09 14:50:00,76.66,76.7,76.65,76.68,12028.0,54.4331,54.4615,54.426,54.4473,12028.0
2016-08-09 14:55:00,76.68,76.69,76.65,76.69,12499.0,54.4473,54.4544,54.426,54.4544,12499.0
2016-08-09 15:00:00,76.7,76.71,76.67,76.69,28531.0,54.4615,54.4686,54.4402,54.4544,28531.0
2016-08-09 15:05:00,76.7,76.7,76.65,76.66,26943.0,54.4615,54.4615,54.426,54.4331,26943.0
2016-08-09 15:10:00,76.65,76.66,76.62,76.62,17123.0,54.426,54.4331,54.4046,54.4046,17123.0
2016-08-09 15:15:00,76.63,76.65,76.6,76.61,18417.0,54.4117,54.426,54.3904,54.3975,18417.0
2016-08-09 15:20:00,76.61,76.62,76.58,76.59,29589.0,54.3975,54.4046,54.3762,54.3833,29589.0
2016-08-09 15:25:00,76.6,76.61,76.59,76.59,39400.0,54.3904,54.3975,54.3833,54.3833,39400.0
2016-08-09 15:30:00,76.59,76.61,76.59,76.6,32239.0,54.3833,54.3975,54.3833,54.3904,32239.0
2016-08-09 15:35:00,76.6,76.7,76.59,76.7,67376.0,54.3904,54.4615,54.3833,54.4615,67376.0
2016-08-09 15:40:00,76.7,76.77,76.69,76.73,53475.0,54.4615,54.5112,54.4544,54.4828,53475.0
2016-08-09 15:45:00,76.72,76.75,76.71,76.75,46994.0,54.4757,54.497,54.4686,54.497,46994.0
2016-08-09 15:50:00,76.75,76.75,76.67,76.69,51841.0,54.497,54.497,54.4402,54.4544,51841.0
2016-08-09 15:55:00,76.69,76.72,76.65,76.71,143453.0,54.4544,54.4757,54.426,54.4686,143453.0
2016-08-10 09:30:00,76.89,76.97,76.78,76.92,54676.0,54.5964,54.6532,54.5183,54.6177,54676.0
2016-08-10 09:35:00,76.96,76.98,76.71,76.95,31643.0,54.6461,54.6603,54.4686,54.639,31643.0
2016-08-10 09:40:00,76.99,77.15,76.9,77.07,20687.0,54.6674,54.781,54.6035,54.7242,20687.0
2016-08-10 09:45:00,77.08,77.28,77.08,77.2,23500.0,54.7313,54.8733,54.7313,54.8165,23500.0
2016-08-10 09:50:00,77.15,77.28,77.13,77.28,36196.0,54.781,54.8733,54.7668,54.8733,36196.0
2016-08-10 09:55:00,77.28,77.3,76.93,76.93,25828.0,54.8733,54.8875,54.6248,54.6248,25828.0
2016-08-10 10:00:00,76.95,77.26,76.95,77.26,17275.0,54.639,54.8591,54.639,54.8591,17275.0
2016-08-10 10:05:00,77.26,77.28,77.11,77.22,37620.0,54.8591,54.8733,54.7526,54.8307,37620.0
2016-08-10 10:10:00,77.21,77.21,77.04,77.16,16426.0,54.8236,54.8236,54.7029,54.7881,16426.0
2016-08-10 10:15:00,77.14,77.29,77.1,77.23,24122.0,54.7739,54.8804,54.7455,54.8378,24122.0
2016-08-10 10:20:00,77.25,77.41,77.23,77.36,17724.0,54.852,54.9656,54.8378,54.9301,17724.0
2016-08-10 10:25:00,77.37,77.38,77.14,77.31,20225.0,54.9372,54.9443,54.7739,54.8946,20225.0
2016-08-10 10:30:00,77.27,77.78,77.18,77.68,64220.0,54.8662,55.2283,54.8023,55.1573,64220.0
2016-08-10 10:35:00,77.67,77.78,77.46,77.5,19664.0,55.1502,55.2283,55.0011,55.0295,19664.0
2016-08-10 10:40:00,77.48,77.7,77.29,77.68,24158.0,55.0153,55.1715,54.8804,55.1573,24158.0
2016-08-10 10:45:00,77.69,77.84,77.64,77.77,38162.0,55.1644,55.2709,55.1289,55.2212,38162.0
2016-08-10 10:50:00,77.75,77.86,77.68,77.76,30141.0,55.207,55.2851,55.1573,55.2141,30141.0
2016-08-10 10:55:00,77.77,77.79,77.57,77.68,20982.0,55.2212,55.2354,55.0792,55.1573,20982.0
2016-08-10 11:00:00,77.69,77.71,77.45,77.52,24755.0,55.1644,55.1786,54.994,55.0437,24755.0
2016-08-10 11:05:00,77.49,77.49,77.31,77.32,15124.0,55.0224,55.0224,54.8946,54.9017,15124.0
2016-08-10 11:10:00,77.33,77.37,77.22,77.26,28611.0,54.9088,54.9372,54.8307,54.8591,28611.0
2016-08-10 11:15:00,77.27,77.31,77.23,77.23,40597.0,54.8662,54.8946,54.8378,54.8378,40597.0
2016-08-10 11:20:00,77.25,77.25,77.08,77.08,44610.0,54.852,54.852,54.7313,54.7313,44610.0
2016-08-10 11:25:00,77.09,77.12,76.91,76.92,29026.0,54.7384,54.7597,54.6106,54.6177,29026.0
2016-08-10 11:30:00,76.94,76.97,76.84,76.88,24459.0,54.6319,54.6532,54.5609,54.5893,24459.0
2016-08-10 11:35:00,76.88,77.0,76.78,76.94,15863.0,54.5893,54.6745,54.5183,54.6319,15863.0
2016-08-10 11:40:00,76.94,76.94,76.73,76.73,19976.0,54.6319,54.6319,54.4828,54.4828,19976.0
2016-08-10 11:45:00,76.75,76.84,76.74,76.8,15580.0,54.497,54.5609,54.4899,54.5325,15580.0
2016-08-10 11:50:00,76.8,76.94,76.79,76.89,14298.0,54.5325,54.6319,54.5254,54.5964,14298.0
2016-08-10 11:55:00,76.9,76.99,76.89,76.9,26655.0,54.6035,54.6674,54.5964,54.6035,26655.0
2016-08-10 12:00:00,76.89,76.97,76.83,76.96,17174.0,54.5964,54.6532,54.5538,54.6461,17174.0
2016-08-10 12:05:00,76.97,77.11,76.95,77.1,14802.0,54.6532,54.7526,54.639,54.7455,14802.0
2016-08-10 12:10:00,77.09,77.15,77.05,77.11,13763.0,54.7384,54.781,54.71,54.7526,13763.0
2016-08-10 12:15:00,77.09,77.1,77.04,77.07,13769.0,54.7384,54.7455,54.7029,54.7242,13769.0
2016-08-10 12:20:00,77.07,77.11,77.03,77.03,9471.0,54.7242,54.7526,54.6958,54.6958,9471.0
2016-08-10 12:25:00,77.04,77.18,77.04,77.17,6807.0,54.7029,54.8023,54.7029,54.7952,6807.0
2016-08-10 12:30:00,77.17,77.18,77.1,77.16,15535.0,54.7952,54.8023,54.7455,54.7881,15535.0
2016-08-10 12:35:00,77.15,77.16,77.05,77.08,10041.0,54.781,54.7881,54.71,54.7313,10041.0
2016-08-10 12:40:00,77.08,77.14,76.98,76.99,14652.0,54.7313,54.7739,54.6603,54.6674,14652.0
2016-08-10 12:45:00,76.98,77.04,76.94,77.04,12052.0,54.6603,54.7029,54.6319,54.7029,12052.0
2016-08-10 12:50:00,77.04,77.14,77.02,77.13,7526.0,54.7029,54.7739,54.6887,54.7668,7526.0
2016-08-10 12:55:00,77.11,77.11,77.01,77.05,11873.0,54.7526,54.7526,54.6816,54.71,11873.0
2016-08-10 13:00:00,77.05,77.08,77.02,77.02,17052.0,54.71,54.7313,54.6887,54.6887,17052.0
2016-08-10 13:05:00,77.02,77.04,77.0,77.03,9007.0,54.6887,54.7029,54.6745,54.6958,9007.0
2016-08-10 13:10:00,77.04,77.08,77.0,77.05,7512.0,54.7029,54.7313,54.6745,54.71,7512.0
2016-08-10 13:15:00,77.04,77.04,76.95,76.98,9674.0,54.7029,54.7029,54.639,54.6603,9674.0
2016-08-10 13:20:00,76.99,77.0,76.96,76.97,6218.0,54.6674,54.6745,54.6461,54.6532,6218.0
2016-08-10 13:25:00,76.96,76.98,76.93,76.98,13528.0,54.6461,54.6603,54.6248,54.6603,13528.0
2016-08-10 13:30:00,76.97,76.99,76.9,76.95,14157.0,54.6532,54.6674,54.6035,54.639,14157.0
2016-08-10 13:35:00,76.95,77.05,76.93,77.01,13444.0,54.639,54.71,54.6248,54.6816,13444.0
2016-08-10 13:40:00,77.02,77.08,77.02,77.03,10204.0,54.6887,54.7313,54.6887,54.6958,10204.0
2016-08-10 13:45:00,77.03,77.06,76.88,76.88,19223.0,54.6958,54.7171,54.5893,54.5893,19223.0
2016-08-10 13:50:00,76.88,76.93,76.87,76.91,13382.0,54.5893,54.6248,54.5822,54.6106,13382.0
2016-08-10 13:55:00,76.9,76.94,76.87,76.91,9372.0,54.6035,54.6319,54.5822,54.6106,9372.0
2016-08-10 14:00:00,76.91,77.09,76.88,77.07,19903.0,54.6106,54.7384,54.5893,54.7242,19903.0
2016-08-10 14:05:00,77.08,77.12,77.06,77.08,18580.0,54.7313,54.7597,54.7171,54.7313,18580.0
2016-08-10 14:10:00,77.08,77.08,76.99,76.99,13323.0,54.7313,54.7313,54.6674,54.6674,13323.0
2016-08-10 14:15:00,77.01,77.01,76.89,76.91,17398.0,54.6816,54.6816,54.5964,54.6106,17398.0
2016-08-10 14:20:00,76.92,76.95,76.86,76.92,11469.0,54.6177,54.639,54.5751,54.6177,11469.0
2016-08-10 14:25:00,76.94,76.98,76.81,76.87,14913.0,54.6319,54.6603,54.5396,54.5822,14913.0
2016-08-10 14:30:00,76.87,76.89,76.76,76.76,15579.0,54.5822,54.5964,54.5041,54.5041,15579.0
2016-08-10 14:35:00,76.75,76.8,76.71,76.79,19894.0,54.497,54.5325,54.4686,54.5254,19894.0
2016-08-10 14:40:00,76.8,76.87,76.79,76.8,8007.0,54.5325,54.5822,54.5254,54.5325,8007.0
2016-08-10 14:45:00,76.77,76.81,76.76,76.8,15068.0,54.5112,54.5396,54.5041,54.5325,15068.0
2016-08-10 14:50:00,76.8,76.83,76.72,76.73,22035.0,54.5325,54.5538,54.4757,54.4828,22035.0
2016-08-10 14:55:00,76.73,76.74,76.65,76.65,22784.0,54.4828,54.4899,54.426,54.426,22784.0
2016-08-10 15:00:00,76.64,76.65,76.5,76.56,30705.0,54.4189,54.426,54.3194,54.362,30705.0
2016-08-10 15:05:00,76.56,76.7,76.54,76.7,13535.0,54.362,54.4615,54.3478,54.4615,13535.0
2016-08-10 15:10:00,76.7,76.76,76.56,76.62,27797.0,54.4615,54.5041,54.362,54.4046,27797.0
2016-08-10 15:15:00,76.64,76.76,76.64,76.76,11421.0,54.4189,54.5041,54.4189,54.5041,11421.0
2016-08-10 15:20:00,76.76,76.84,76.74,76.81,26694.0,54.5041,54.5609,54.4899,54.5396,26694.0
2016-08-10 15:25:00,76.81,76.87,76.8,76.82,27626.0,54.5396,54.5822,54.5325,54.5467,27626.0
2016-08-10 15:30:00,76.82,76.84,76.74,76.77,30479.0,54.5467,54.5609,54.4899,54.5112,30479.0
2016-08-10 15:35:00,76.77,76.81,76.66,76.7,32900.0,54.5112,54.5396,54.4331,54.4615,32900.0
2016-08-10 15:40:00,76.71,76.78,76.69,76.75,29902.0,54.4686,54.5183,54.4544,54.497,29902.0
2016-08-10 15:45:00,76.75,76.87,76.75,76.86,46906.0,54.497,54.5822,54.497,54.5751,46906.0
2016-08-10 15:50:00,76.85,76.87,76.78,76.87,66022.0,54.568,54.5822,54.5183,54.5822,66022.0
2016-08-10 15:55:00,76.86,76.95,76.85,76.94,83866.0,54.5751,54.639,54.568,54.6319,83866.0
2016-08-11 09:30:00,77.42,77.44,77.11,77.31,48285.0,54.9727,54.9869,54.7526,54.8946,48285.0
2016-08-11 09:35:00,77.25,77.66,77.18,77.31,38244.0,54.852,55.1431,54.8023,54.8946,38244.0
2016-08-11 09:40:00,77.33,77.41,77.0,77.34,12642.0,54.9088,54.9656,54.6745,54.9159,12642.0
2016-08-11 09:45:00,77.37,77.43,77.14,77.16,10536.0,54.9372,54.9798,54.7739,54.7881,10536.0
2016-08-11 09:50:00,77.12,77.23,77.02,77.14,15917.0,54.7597,54.8378,54.6887,54.7739,15917.0
2016-08-11 09:55:00,77.13,77.28,77.11,77.13,18938.0,54.7668,54.8733,54.7526,54.7668,18938.0
2016-08-11 10:00:00,77.11,77.26,77.04,77.2,26395.0,54.7526,54.8591,54.7029,54.8165,26395.0
2016-08-11 10:05:00,77.19,77.22,77.08,77.12,14376.0,54.8094,54.8307,54.7313,54.7597,14376.0
2016-08-11 10:10:00,77.12,77.28,77.12,77.22,10696.0,54.7597,54.8733,54.7597,54.8307,10696.0
2016-08-11 10:15:00,77.22,77.38,77.22,77.35,24301.0,54.8307,54.9443,54.8307,54.923,24301.0
2016-08-11 10:20:00,77.35,77.4,77.27,77.33,23024.0,54.923,54.9585,54.8662,54.9088,23024.0
2016-08-11 10:25:00,77.34,77.5,77.24,77.44,29240.0,54.9159,55.0295,54.8449,54.9869,29240.0
2016-08-11 10:30:00,77.41,77.57,77.41,77.46,16187.0,54.9656,55.0792,54.9656,55.0011,16187.0
2016-08-11 10:35:00,77.48,77.59,77.45,77.5,23438.0,55.0153,55.0934,54.994,55.0295,23438.0
2016-08-11 10:40:00,77.49,77.68,77.47,77.67,27579.0,55.0224,55.1573,55.0082,55.1502,27579.0
2016-08-11 10:45:00,77.68,77.7,77.6,77.67,24139.0,55.1573,55.1715,55.1005,55.1502,24139.0
2016-08-11 10:50:00,77.67,77.72,77.62,77.65,24018.0,55.1502,55.1857,55.1147,55.136,24018.0
2016-08-11 10:55:00,77.65,77.67,77.53,77.59,15006.0,55.136,55.1502,55.0508,55.0934,15006.0
2016-08-11 11:00:00,77.62,77.71,77.62,77.68,15777.0,55.1147,55.1786,55.1147,55.1573,15777.0
2016-08-11 11:05:00,77.68,77.68,77.57,77.63,19121.0,55.1573,55.1573,55.0792,55.1218,19121.0
2016-08-11 11:10:00,77.65,77.66,77.55,77.62,24124.0,55.136,55.1431,55.065,55.1147,24124.0
2016-08-11 11:15:00,77.65,77.66,77.55,77.55,9581.0,55.136,55.1431,55.065,55.065,9581.0
2016-08-11 11:20:00,77.55,77.65,77.55,77.64,12750.0,55.065,55.136,55.065,55.1289,12750.0
2016-08-11 11:25:00,77.64,77.74,77.63,77.73,15252.0,55.1289,55.1999,55.1218,55.1928,15252.0
2016-08-11 11:30:00,77.75,77.75,77.69,77.73,7111.0,55.207,55.207,55.1644,55.1928,7111.0
2016-08-11 11:35:00,77.74,77.8,77.69,77.73,12294.0,55.1999,55.2425,55.1644,55.1928,12294.0
2016-08-11 11:40:00,77.74,77.8,77.69,77.77,18000.0,55.1999,55.2425,55.1644,55.2212,18000.0
2016-08-11 11:45:00,77.79,77.87,77.76,77.85,16734.0,55.2354,55.2922,55.2141,55.278,16734.0
2016-08-11 11:50:00,77.85,77.94,77.84,77.92,17340.0,55.278,55.3419,55.2709,55.3277,17340.0
2016-08-11 11:55:00,77.92,77.99,77.91,77.98,20534.0,55.3277,55.3774,55.3206,55.3703,20534.0
2016-08-11 12:00:00,77.99,78.0,77.93,77.95,29478.0,55.3774,55.3845,55.3348,55.349,29478.0
2016-08-11 12:05:00,77.96,78.09,77.95,78.07,41749.0,55.3561,55.4484,55.349,55.4342,41749.0
2016-08-11 12:10:00,78.07,78.12,78.01,78.02,12063.0,55.4342,55.4697,55.3916,55.3987,12063.0
2016-08-11 12:15:00,78.02,78.14,77.99,78.13,15321.0,55.3987,55.4839,55.3774,55.4768,15321.0
2016-08-11 12:20:00,78.11,78.26,78.09,78.24,24171.0,55.4626,55.5691,55.4484,55.5549,24171.0
2016-08-11 12:25:00,78.23,78.39,78.22,78.34,15904.0,55.5478,55.6615,55.5407,55.6259,15904.0
2016-08-11 12:30:00,78.34,78.47,78.34,78.4,15012.0,55.6259,55.7183,55.6259,55.6686,15012.0
2016-08-11 12:35:00,78.39,78.41,78.26,78.27,10541.0,55.6615,55.6757,55.5691,55.5762,10541.0
2016-08-11 12:40:00,78.26,78.3,78.2,78.24,11693.0,55.5691,55.5975,55.5265,55.5549,11693.0
2016-08-11 12:45:00,78.24,78.34,78.22,78.34,11447.0,55.5549,55.6259,55.5407,55.6259,11447.0
2016-08-11 12:50:00,78.34,78.37,78.29,78.3,14682.0,55.6259,55.6473,55.5904,55.5975,14682.0
2016-08-11 12:55:00,78.31,78.32,78.25,78.31,15112.0,55.6046,55.6117,55.562,55.6046,15112.0
2016-08-11 13:00:00,78.3,78.31,78.16,78.16,16446.0,55.5975,55.6046,55.4981,55.4981,16446.0
2016-08-11 13:05:00,78.19,78.24,78.14,78.23,10949.0,55.5194,55.5549,55.4839,55.5478,10949.0
2016-08-11 13:10:00,78.23,78.34,78.23,78.29,16652.0,55.5478,55.6259,55.5478,55.5904,16652.0
2016-08-11 13:15:00,78.27,78.32,78.22,78.22,11619.0,55.5762,55.6117,55.5407,55.5407,11619.0
2016-08-11 13:20:00,78.21,78.22,78.11,78.16,15298.0,55.5336,55.5407,55.4626,55.4981,15298.0
2016-08-11 13:25:00,78.16,78.25,78.16,78.18,11321.0,55.4981,55.562,55.4981,55.5123,11321.0
2016-08-11 13:30:00,78.18,78.18,78.1,78.1,11416.0,55.5123,55.5123,55.4555,55.4555,11416.0
2016-08-11 13:35:00,78.1,78.12,78.03,78.11,10448.0,55.4555,55.4697,55.4058,55.4626,10448.0
2016-08-11 13:40:00,78.1,78.1,78.04,78.07,11121.0,55.4555,55.4555,55.4129,55.4342,11121.0
2016-08-11 13:45:00,78.06,78.15,78.06,78.12,5416.0,55.4271,55.491,55.4271,55.4697,5416.0
2016-08-11 13:50:00,78.14,78.18,78.1,78.14,12450.0,55.4839,55.5123,55.4555,55.4839,12450.0
2016-08-11 13:55:00,78.14,78.15,78.04,78.06,10292.0,55.4839,55.491,55.4129,55.4271,10292.0
2016-08-11 14:00:00,78.05,78.05,78.02,78.04,21363.0,55.42,55.42,55.3987,55.4129,21363.0
2016-08-11 14:05:00,78.05,78.14,78.05,78.1,15712.0,55.42,55.4839,55.42,55.4555,15712.0
2016-08-11 14:10:00,78.1,78.31,78.1,78.31,28698.0,55.4555,55.6046,55.4555,55.6046,28698.0
2016-08-11 14:15:00,78.33,78.34,78.18,78.21,16330.0,55.6188,55.6259,55.5123,55.5336,16330.0
2016-08-11 14:20:00,78.19,78.19,78.1,78.11,17530.0,55.5194,55.5194,55.4555,55.4626,17530.0
2016-08-11 14:25:00,78.13,78.26,78.08,78.25,15071.0,55.4768,55.5691,55.4413,55.562,15071.0
2016-08-11 14:30:00,78.24,78.24,78.19,78.21,20083.0,55.5549,55.5549,55.5194,55.5336,20083.0
2016-08-11 14:35:00,78.22,78.34,78.19,78.34,16865.0,55.5407,55.6259,55.5194,55.6259,16865.0
2016-08-11 14:40:00,78.33,78.36,78.28,78.29,22734.0,55.6188,55.6401,55.5833,55.5904,22734.0
2016-08-11 14:45:00,78.28,78.36,78.28,78.32,13024.0,55.5833,55.6401,55.5833,55.6117,13024.0
2016-08-11 14:50:00,78.32,78.4,78.32,78.37,16226.0,55.6117,55.6686,55.6117,55.6473,16226.0
2016-08-11 14:55:00,78.37,78.37,78.25,78.26,28876.0,55.6473,55.6473,55.562,55.5691,28876.0
2016-08-11 15:00:00,78.25,78.25,78.18,78.22,14082.0,55.562,55.562,55.5123,55.5407,14082.0
2016-08-11 15:05:00,78.22,78.27,78.2,78.27,11017.0,55.5407,55.5762,55.5265,55.5762,11017.0
2016-08-11 15:10:00,78.26,78.37,78.26,78.35,21558.0,55.5691,55.6473,55.5691,55.633,21558.0
2016-08-11 15:15:00,78.33,78.34,78.23,78.24,18875.0,55.6188,55.6259,55.5478,55.5549,18875.0
2016-08-11 15:20:00,78.24,78.25,78.16,78.16,36099.0,55.5549,55.562,55.4981,55.4981,36099.0
2016-08-11 15:25:00,78.16,78.25,78.16,78.23,21918.0,55.4981,55.562,55.4981,55.5478,21918.0
2016-08-11 15:30:00,78.22,78.23,78.2,78.22,36361.0,55.5407,55.5478,55.5265,55.5407,36361.0
2016-08-11 15:35:00,78.22,78.25,78.17,78.17,34331.0,55.5407,55.562,55.5052,55.5052,34331.0
2016-08-11 15:40:00,78.17,78.18,78.13,78.17,39201.0,55.5052,55.5123,55.4768,55.5052,39201.0
2016-08-11 15:45:00,78.18,78.29,78.17,78.26,44419.0,55.5123,55.5904,55.5052,55.5691,44419.0
2016-08-11 15:50:00,78.26,78.26,78.17,78.17,45311.0,55.5691,55.5691,55.5052,55.5052,45311.0
2016-08-11 15:55:00,78.18,78.2,78.14,78.16,84677.0,55.5123,55.5265,55.4839,55.4981,84677.0
2016-08-12 09:30:00,78.34,78.48,78.04,78.3,76652.0,55.6259,55.7254,55.4129,55.5975,76652.0
2016-08-12 09:35:00,78.32,78.42,78.17,78.42,22602.0,55.6117,55.6828,55.5052,55.6828,22602.0
2016-08-12 09:40:00,78.42,78.56,78.19,78.23,47457.0,55.6828,55.7822,55.5194,55.5478,47457.0
2016-08-12 09:45:00,78.26,78.48,78.23,78.41,38887.0,55.5691,55.7254,55.5478,55.6757,38887.0
2016-08-12 09:50:00,78.41,78.58,78.4,78.48,35991.0,55.6757,55.7964,55.6686,55.7254,35991.0
2016-08-12 09:55:00,78.5,78.63,78.47,78.63,49275.0,55.7396,55.8319,55.7183,55.8319,49275.0
2016-08-12 10:00:00,78.63,78.78,78.45,78.45,34643.0,55.8319,55.9384,55.7041,55.7041,34643.0
2016-08-12 10:05:00,78.45,78.59,78.39,78.44,30673.0,55.7041,55.8035,55.6615,55.697,30673.0
2016-08-12 10:10:00,78.45,78.52,78.4,78.49,31062.0,55.7041,55.7538,55.6686,55.7325,31062.0
2016-08-12 10:15:00,78.48,78.55,78.22,78.25,46539.0,55.7254,55.7751,55.5407,55.562,46539.0
2016-08-12 10:20:00,78.24,78.24,78.0,78.03,49365.0,55.5549,55.5549,55.3845,55.4058,49365.0
2016-08-12 10:25:00,78.03,78.2,78.02,78.2,39430.0,55.4058,55.5265,55.3987,55.5265,39430.0
2016-08-12 10:30:00,78.19,78.5,78.17,78.48,36076.0,55.5194,55.7396,55.5052,55.7254,36076.0
2016-08-12 10:35:00,78.46,78.46,78.29,78.3,44789.0,55.7112,55.7112,55.5904,55.5975,44789.0
2016-08-12 10:40:00,78.29,78.48,78.26,78.44,21171.0,55.5904,55.7254,55.5691,55.697,21171.0
2016-08-12 10:45:00,78.44,78.6,78.44,78.56,24948.0,55.697,55.8106,55.697,55.7822,24948.0
2016-08-12 10:50:00,78.54,78.73,78.5,78.67,32446.0,55.768,55.9029,55.7396,55.8603,32446.0
2016-08-12 10:55:00,78.69,78.72,78.55,78.55,23523.0,55.8745,55.8958,55.7751,55.7751,23523.0
2016-08-12 11:00:00,78.57,78.65,78.57,78.63,16000.0,55.7893,55.8461,55.7893,55.8319,16000.0
2016-08-12 11:05:00,78.64,78.69,78.57,78.65,18232.0,55.839,55.8745,55.7893,55.8461,18232.0
2016-08-12 11:10:00,78.65,78.68,78.6,78.65,11059.0,55.8461,55.8674,55.8106,55.8461,11059.0
2016-08-12 11:15:00,78.67,78.68,78.58,78.66,14927.0,55.8603,55.8674,55.7964,55.8532,14927.0
2016-08-12 11:20:00,78.65,78.7,78.6,78.65,11459.0,55.8461,55.8816,55.8106,55.8461,11459.0
2016-08-12 11:25:00,78.66,78.67,78.59,78.6,25327.0,55.8532,55.8603,55.8035,55.8106,25327.0
2016-08-12 11:30:00,78.59,78.64,78.49,78.63,25878.0,55.8035,55.839,55.7325,55.8319,25878.0
2016-08-12 11:35:00,78.63,78.78,78.63,78.67,32689.0,55.8319,55.9384,55.8319,55.8603,32689.0
2016-08-12 11:40:00,78.67,78.67,78.57,78.59,36352.0,55.8603,55.8603,55.7893,55.8035,36352.0
2016-08-12 11:45:00,78.61,78.69,78.58,78.63,26282.0,55.8177,55.8745,55.7964,55.8319,26282.0
2016-08-12 11:50:00,78.64,78.69,78.5,78.5,34797.0,55.839,55.8745,55.7396,55.7396,34797.0
2016-08-12 11:55:00,78.52,78.59,78.52,78.59,28228.0,55.7538,55.8035,55.7538,55.8035,28228.0
2016-08-12 12:00:00,78.58,78.66,78.53,78.59,25649.0,55.7964,55.8532,55.7609,55.8035,25649.0
2016-08-12 12:05:00,78.6,78.6,78.45,78.48,14568.0,55.8106,55.8106,55.7041,55.7254,14568.0
2016-08-12 12:10:00,78.47,78.55,78.46,78.54,10010.0,55.7183,55.7751,55.7112,55.768,10010.0
2016-08-12 12:15:00,78.55,78.61,78.5,78.52,15091.0,55.7751,55.8177,55.7396,55.7538,15091.0
2016-08-12 12:20:00,78.53,78.6,78.52,78.57,16606.0,55.7609,55.8106,55.7538,55.7893,16606.0
2016-08-12 12:25:00,78.55,78.65,78.55,78.63,12595.0,55.7751,55.8461,55.7751,55.8319,12595.0
2016-08-12 12:30:00,78.63,78.66,78.59,78.61,15700.0,55.8319,55.8532,55.8035,55.8177,15700.0
2016-08-12 12:35:00,78.61,78.64,78.59,78.6,11805.0,55.8177,55.839,55.8035,55.8106,11805.0
2016-08-12 12:40:00,78.59,78.62,78.58,78.6,17600.0,55.8035,55.8248,55.7964,55.8106,17600.0
2016-08-12 12:45:00,78.6,78.6,78.56,78.56,9337.0,55.8106,55.8106,55.7822,55.7822,9337.0
2016-08-12 12:50:00,78.57,78.58,78.54,78.54,15003.0,55.7893,55.7964,55.768,55.768,15003.0
2016-08-12 12:55:00,78.55,78.56,78.51,78.55,15565.0,55.7751,55.7822,55.7467,55.7751,15565.0
2016-08-12 13:00:00,78.54,78.54,78.43,78.43,28357.0,55.768,55.768,55.6899,55.6899,28357.0
2016-08-12 13:05:00,78.43,78.45,78.39,78.41,16425.0,55.6899,55.7041,55.6615,55.6757,16425.0
2016-08-12 13:10:00,78.42,78.44,78.4,78.41,15402.0,55.6828,55.697,55.6686,55.6757,15402.0
2016-08-12 13:15:00,78.42,78.42,78.31,78.34,17374.0,55.6828,55.6828,55.6046,55.6259,17374.0
2016-08-12 13:20:00,78.34,78.44,78.34,78.44,10098.0,55.6259,55.697,55.6259,55.697,10098.0
2016-08-12 13:25:00,78.43,78.59,78.42,78.58,21831.0,55.6899,55.8035,55.6828,55.7964,21831.0
2016-08-12 13:30:00,78.58,78.62,78.52,78.62,14537.0,55.7964,55.8248,55.7538,55.8248,14537.0
2016-08-12 13:35:00,78.61,78.67,78.58,78.65,11898.0,55.8177,55.8603,55.7964,55.8461,11898.0
2016-08-12 13:40:00,78.65,78.71,78.65,78.68,11323.0,55.8461,55.8887,55.8461,55.8674,11323.0
2016-08-12 13:45:00,78.67,78.67,78.63,78.65,8497.0,55.8603,55.8603,55.8319,55.8461,8497.0
2016-08-12 13:50:00,78.65,78.66,78.6,78.61,16641.0,55.8461,55.8532,55.8106,55.8177,16641.0
2016-08-12 13:55:00,78.6,78.6,78.52,78.6,15839.0,55.8106,55.8106,55.7538,55.8106,15839.0
2016-08-12 14:00:00,78.59,78.6,78.5,78.51,45725.0,55.8035,55.8106,55.7396,55.7467,45725.0
2016-08-12 14:05:00,78.5,78.55,78.46,78.52,17228.0,55.7396,55.7751,55.7112,55.7538,17228.0
2016-08-12 14:10:00,78.52,78.6,78.51,78.57,26487.0,55.7538,55.8106,55.7467,55.7893,26487.0
2016-08-12 14:15:00,78.59,78.6,78.54,78.58,11994.0,55.8035,55.8106,55.768,55.7964,11994.0
2016-08-12 14:20:00,78.59,78.64,78.57,78.62,16167.0,55.8035,55.839,55.7893,55.8248,16167.0
2016-08-12 14:25:00,78.62,78.65,78.59,78.59,13731.0,55.8248,55.8461,55.8035,55.8035,13731.0
2016-08-12 14:30:00,78.58,78.58,78.53,78.56,27400.0,55.7964,55.7964,55.7609,55.7822,27400.0
2016-08-12 14:35:00,78.55,78.63,78.55,78.61,12140.0,55.7751,55.8319,55.7751,55.8177,12140.0
2016-08-12 14:40:00,78.61,78.7,78.61,78.67,13265.0,55.8177,55.8816,55.8177,55.8603,13265.0
2016-08-12 14:45:00,78.66,78.73,78.66,78.7,17880.0,55.8532,55.9029,55.8532,55.8816,17880.0
2016-08-12 14:50:00,78.71,78.71,78.62,78.63,13443.0,55.8887,55.8887,55.8248,55.8319,13443.0
2016-08-12 14:55:00,78.63,78.66,78.6,78.66,15803.0,55.8319,55.8532,55.8106,55.8532,15803.0
2016-08-12 15:00:00,78.65,78.66,78.61,78.62,23967.0,55.8461,55.8532,55.8177,55.8248,23967.0
2016-08-12 15:05:00,78.62,78.62,78.58,78.62,21304.0,55.8248,55.8248,55.7964,55.8248,21304.0
2016-08-12 15:10:00,78.62,78.63,78.58,78.63,12010.0,55.8248,55.8319,55.7964,55.8319,12010.0
2016-08-12 15:15:00,78.63,78.7,78.62,78.67,19660.0,55.8319,55.8816,55.8248,55.8603,19660.0
2016-08-12 15:20:00,78.67,78.69,78.66,78.69,8830.0,55.8603,55.8745,55.8532,55.8745,8830.0
2016-08-12 15:25:00,78.69,78.73,78.68,78.69,23746.0,55.8745,55.9029,55.8674,55.8745,23746.0
2016-08-12 15:30:00,78.7,78.72,78.66,78.72,35431.0,55.8816,55.8958,55.8532,55.8958,35431.0
2016-08-12 15:35:00,78.71,78.77,78.71,78.77,25475.0,55.8887,55.9313,55.8887,55.9313,25475.0
2016-08-12 15:40:00,78.77,78.9,78.76,78.86,49927.0,55.9313,56.0236,55.9242,55.9952,49927.0
2016-08-12 15:45:00,78.86,78.9,78.84,78.86,41198.0,55.9952,56.0236,55.981,55.9952,41198.0
2016-08-12 15:50:00,78.85,78.86,78.8,78.81,61549.0,55.9881,55.9952,55.9526,55.9597,61549.0
2016-08-12 15:55:00,78.81,78.86,78.79,78.81,114955.0,55.9597,55.9952,55.9455,55.9597,114955.0
2016-08-15 09:30:00,79.15,79.25,78.89,78.95,78179.0,56.2011,56.2721,56.0165,56.0591,78179.0
2016-08-15 09:35:00,78.93,79.03,78.86,78.99,60636.0,56.0449,56.1159,55.9952,56.0875,60636.0
2016-08-15 09:40:00,79.03,79.1,78.91,78.95,19262.0,56.1159,56.1656,56.0307,56.0591,19262.0
2016-08-15 09:45:00,78.97,79.04,78.77,78.85,78235.0,56.0733,56.123,55.9313,55.9881,78235.0
2016-08-15 09:50:00,78.84,78.85,78.6,78.6,71086.0,55.981,55.9881,55.8106,55.8106,71086.0
2016-08-15 09:55:00,78.57,78.64,78.34,78.42,34915.0,55.7893,55.839,55.6259,55.6828,34915.0
2016-08-15 10:00:00,78.41,78.57,78.39,78.51,33505.0,55.6757,55.7893,55.6615,55.7467,33505.0
2016-08-15 10:05:00,78.5,78.56,78.43,78.5,45787.0,55.7396,55.7822,55.6899,55.7396,45787.0
2016-08-15 10:10:00,78.5,78.53,78.41,78.49,25103.0,55.7396,55.7609,55.6757,55.7325,25103.0
2016-08-15 10:15:00,78.51,78.75,78.51,78.7,24716.0,55.7467,55.9171,55.7467,55.8816,24716.0
2016-08-15 10:20:00,78.69,78.78,78.67,78.73,46983.0,55.8745,55.9384,55.8603,55.9029,46983.0
2016-08-15 10:25:00,78.73,78.79,78.73,78.73,20674.0,55.9029,55.9455,55.9029,55.9029,20674.0
2016-08-15 10:30:00,78.75,78.78,78.63,78.63,27944.0,55.9171,55.9384,55.8319,55.8319,27944.0
2016-08-15 10:35:00,78.63,78.71,78.53,78.7,13209.0,55.8319,55.8887,55.7609,55.8816,13209.0
2016-08-15 10:40:00,78.72,78.79,78.66,78.66,31114.0,55.8958,55.9455,55.8532,55.8532,31114.0
2016-08-15 10:45:00,78.67,78.77,78.64,78.73,15387.0,55.8603,55.9313,55.839,55.9029,15387.0
2016-08-15 10:50:00,78.73,78.89,78.73,78.86,35525.0,55.9029,56.0165,55.9029,55.9952,35525.0
2016-08-15 10:55:00,78.87,78.97,78.84,78.87,19860.0,56.0023,56.0733,55.981,56.0023,19860.0
2016-08-15 11:00:00,78.88,78.91,78.79,78.81,26225.0,56.0094,56.0307,55.9455,55.9597,26225.0
2016-08-15 11:05:00,78.81,78.86,78.75,78.85,18023.0,55.9597,55.9952,55.9171,55.9881,18023.0
2016-08-15 11:10:00,78.87,78.9,78.74,78.75,17468.0,56.0023,56.0236,55.91,55.9171,17468.0
2016-08-15 11:15:00,78.75,78.82,78.73,78.73,11293.0,55.9171,55.9668,55.9029,55.9029,11293.0
2016-08-15 11:20:00,78.74,78.89,78.74,78.83,11343.0,55.91,56.0165,55.91,55.9739,11343.0
2016-08-15 11:25:00,78.83,78.87,78.81,78.85,8699.0,55.9739,56.0023,55.9597,55.9881,8699.0
2016-08-15 11:30:00,78.86,78.9,78.76,78.78,17610.0,55.9952,56.0236,55.9242,55.9384,17610.0
2016-08-15 11:35:00,78.78,78.83,78.7,78.7,21191.0,55.9384,55.9739,55.8816,55.8816,21191.0
2016-08-15 11:40:00,78.7,78.72,78.59,78.67,24503.0,55.8816,55.8958,55.8035,55.8603,24503.0
2016-08-15 11:45:00,78.68,78.68,78.53,78.55,22847.0,55.8674,55.8674,55.7609,55.7751,22847.0
2016-08-15 11:50:00,78.55,78.58,78.52,78.53,14617.0,55.7751,55.7964,55.7538,55.7609,14617.0
2016-08-15 11:55:00,78.53,78.59,78.47,78.47,20754.0,55.7609,55.8035,55.7183,55.7183,20754.0
2016-08-15 12:00:00,78.49,78.57,78.45,78.45,40116.0,55.7325,55.7893,55.7041,55.7041,40116.0
2016-08-15 12:05:00,78.47,78.53,78.42,78.51,27641.0,55.7183,55.7609,55.6828,55.7467,27641.0
2016-08-15 12:10:00,78.52,78.54,78.48,78.49,19771.0,55.7538,55.768,55.7254,55.7325,19771.0
2016-08-15 12:15:00,78.49,78.49,78.36,78.39,37328.0,55.7325,55.7325,55.6401,55.6615,37328.0
2016-08-15 12:20:00,78.38,78.45,78.36,78.43,14718.0,55.6544,55.7041,55.6401,55.6899,14718.0
2016-08-15 12:25:00,78.45,78.52,78.43,78.51,18032.0,55.7041,55.7538,55.6899,55.7467,18032.0
2016-08-15 12:30:00,78.52,78.53,78.44,78.46,14312.0,55.7538,55.7609,55.697,55.7112,14312.0
2016-08-15 12:35:00,78.47,78.5,78.45,78.49,7156.0,55.7183,55.7396,55.7041,55.7325,7156.0
2016-08-15 12:40:00,78.49,78.58,78.46,78.56,12625.0,55.7325,55.7964,55.7112,55.7822,12625.0
2016-08-15 12:45:00,78.56,78.57,78.49,78.51,7368.0,55.7822,55.7893,55.7325,55.7467,7368.0
2016-08-15 12:50:00,78.52,78.55,78.49,78.51,10709.0,55.7538,55.7751,55.7325,55.7467,10709.0
2016-08-15 12:55:00,78.51,78.63,78.48,78.61,15413.0,55.7467,55.8319,55.7254,55.8177,15413.0
2016-08-15 13:00:00,78.62,78.63,78.57,78.59,14111.0,55.8248,55.8319,55.7893,55.8035,14111.0
2016-08-15 13:05:00,78.59,78.61,78.56,78.59,9401.0,55.8035,55.8177,55.7822,55.8035,9401.0
2016-08-15 13:10:00,78.59,78.62,78.56,78.58,8180.0,55.8035,55.8248,55.7822,55.7964,8180.0
2016-08-15 13:15:00,78.58,78.64,78.56,78.6,9185.0,55.7964,55.839,55.7822,55.8106,9185.0
2016-08-15 13:20:00,78.6,78.65,78.6,78.61,10797.0,55.8106,55.8461,55.8106,55.8177,10797.0
2016-08-15 13:25:00,78.6,78.61,78.52,78.52,10562.0,55.8106,55.8177,55.7538,55.7538,10562.0
2016-08-15 13:30:00,78.52,78.53,78.5,78.52,17203.0,55.7538,55.7609,55.7396,55.7538,17203.0
2016-08-15 13:35:00,78.52,78.54,78.49,78.5,14577.0,55.7538,55.768,55.7325,55.7396,14577.0
2016-08-15 13:40:00,78.49,78.5,78.47,78.49,19833.0,55.7325,55.7396,55.7183,55.7325,19833.0
2016-08-15 13:45:00,78.49,78.53,78.47,78.48,10184.0,55.7325,55.7609,55.7183,55.7254,10184.0
2016-08-15 13:50:00,78.48,78.48,78.4,78.44,26001.0,55.7254,55.7254,55.6686,55.697,26001.0
2016-08-15 13:55:00,78.44,78.45,78.42,78.43,10497.0,55.697,55.7041,55.6828,55.6899,10497.0
2016-08-15 14:00:00,78.42,78.43,78.28,78.29,42878.0,55.6828,55.6899,55.5833,55.5904,42878.0
2016-08-15 14:05:00,78.29,78.3,78.22,78.26,42043.0,55.5904,55.5975,55.5407,55.5691,42043.0
2016-08-15 14:10:00,78.25,78.3,78.23,78.3,27749.0,55.562,55.5975,55.5478,55.5975,27749.0
2016-08-15 14:15:00,78.31,78.39,78.31,78.32,18982.0,55.6046,55.6615,55.6046,55.6117,18982.0
2016-08-15 14:20:00,78.32,78.45,78.31,78.42,14415.0,55.6117,55.7041,55.6046,55.6828,14415.0
2016-08-15 14:25:00,78.42,78.42,78.32,78.39,24196.0,55.6828,55.6828,55.6117,55.6615,24196.0
2016-08-15 14:30:00,78.4,78.46,78.4,78.45,29837.0,55.6686,55.7112,55.6686,55.7041,29837.0
2016-08-15 14:35:00,78.45,78.45,78.34,78.4,36732.0,55.7041,55.7041,55.6259,55.6686,36732.0
2016-08-15 14:40:00,78.39,78.52,78.37,78.5,49862.0,55.6615,55.7538,55.6473,55.7396,49862.0
2016-08-15 14:45:00,78.5,78.55,78.48,78.52,25596.0,55.7396,55.7751,55.7254,55.7538,25596.0
2016-08-15 14:50:00,78.52,78.59,78.51,78.52,16707.0,55.7538,55.8035,55.7467,55.7538,16707.0
2016-08-15 14:55:00,78.53,78.55,78.47,78.54,18954.0,55.7609,55.7751,55.7183,55.768,18954.0
2016-08-15 15:00:00,78.54,78.57,78.33,78.33,139655.0,55.768,55.7893,55.6188,55.6188,139655.0
2016-08-15 15:05:00,78.35,78.39,78.33,78.39,33782.0,55.633,55.6615,55.6188,55.6615,33782.0
2016-08-15 15:10:00,78.37,78.39,78.32,78.35,24659.0,55.6473,55.6615,55.6117,55.633,24659.0
2016-08-15 15:15:00,78.35,78.47,78.35,78.44,47696.0,55.633,55.7183,55.633,55.697,47696.0
2016-08-15 15:20:00,78.44,78.45,78.42,78.42,20989.0,55.697,55.7041,55.6828,55.6828,20989.0
2016-08-15 15:25:00,78.42,78.51,78.42,78.49,21643.0,55.6828,55.7467,55.6828,55.7325,21643.0
2016-08-15 15:30:00,78.49,78.52,78.45,78.52,29925.0,55.7325,55.7538,55.7041,55.7538,29925.0
2016-08-15 15:35:00,78.52,78.63,78.5,78.61,74089.0,55.7538,55.8319,55.7396,55.8177,74089.0
2016-08-15 15:40:00,78.61,78.61,78.53,78.61,74365.0,55.8177,55.8177,55.7609,55.8177,74365.0
2016-08-15 15:45:00,78.61,78.66,78.53,78.58,52536.0,55.8177,55.8532,55.7609,55.7964,52536.0
2016-08-15 15:50:00,78.58,78.59,78.55,78.56,29679.0,55.7964,55.8035,55.7751,55.7822,29679.0
2016-08-15 15:55:00,78.56,78.62,78.53,78.58,151650.0,55.7822,55.8248,55.7609,55.7964,151650.0
2016-08-16 09:30:00,78.12,78.12,77.71,77.77,60813.0,55.9179,55.9179,55.6244,55.6673,60813.0
2016-08-16 09:35:00,77.79,78.07,77.79,77.88,31591.0,55.6817,55.8821,55.6817,55.7461,31591.0
2016-08-16 09:40:00,77.89,78.0,77.81,77.95,15262.0,55.7532,55.832,55.696,55.7962,15262.0
2016-08-16 09:45:00,77.95,78.02,77.85,78.02,21685.0,55.7962,55.8463,55.7246,55.8463,21685.0
2016-08-16 09:50:00,78.03,78.1,77.97,78.02,21651.0,55.8535,55.9036,55.8105,55.8463,21651.0
2016-08-16 09:55:00,78.01,78.12,77.92,78.02,13295.0,55.8391,55.9179,55.7747,55.8463,13295.0
2016-08-16 10:00:00,78.02,78.13,77.94,78.03,25026.0,55.8463,55.925,55.789,55.8535,25026.0
2016-08-16 10:05:00,78.05,78.1,77.94,77.98,20231.0,55.8678,55.9036,55.789,55.8177,20231.0
2016-08-16 10:10:00,78.01,78.19,77.98,78.06,22493.0,55.8391,55.968,55.8177,55.8749,22493.0
2016-08-16 10:15:00,78.08,78.14,78.0,78.0,8929.0,55.8892,55.9322,55.832,55.832,8929.0
2016-08-16 10:20:00,78.0,78.12,78.0,78.03,7947.0,55.832,55.9179,55.832,55.8535,7947.0
2016-08-16 10:25:00,78.02,78.02,77.91,77.93,17942.0,55.8463,55.8463,55.7676,55.7819,17942.0
2016-08-16 10:30:00,77.92,77.95,77.77,77.81,14654.0,55.7747,55.7962,55.6673,55.696,14654.0
2016-08-16 10:35:00,77.78,77.92,77.74,77.84,38989.0,55.6745,55.7747,55.6459,55.7175,38989.0
2016-08-16 10:40:00,77.83,77.93,77.8,77.81,24551.0,55.7103,55.7819,55.6888,55.696,24551.0
2016-08-16 10:45:00,77.8,77.91,77.75,77.91,9232.0,55.6888,55.7676,55.653,55.7676,9232.0
2016-08-16 10:50:00,77.9,77.93,77.8,77.8,14107.0,55.7604,55.7819,55.6888,55.6888,14107.0
2016-08-16 10:55:00,77.81,77.83,77.73,77.79,17252.0,55.696,55.7103,55.6387,55.6817,17252.0
2016-08-16 11:00:00,77.78,77.83,77.72,77.77,18640.0,55.6745,55.7103,55.6316,55.6673,18640.0
2016-08-16 11:05:00,77.76,77.9,77.74,77.9,10667.0,55.6602,55.7604,55.6459,55.7604,10667.0
2016-08-16 11:10:00,77.91,78.02,77.91,78.01,12661.0,55.7676,55.8463,55.7676,55.8391,12661.0
2016-08-16 11:15:00,77.99,78.11,77.94,78.11,10631.0,55.8248,55.9107,55.789,55.9107,10631.0
2016-08-16 11:20:00,78.12,78.16,78.05,78.12,18267.0,55.9179,55.9465,55.8678,55.9179,18267.0
2016-08-16 11:25:00,78.14,78.25,78.14,78.21,10647.0,55.9322,56.0109,55.9322,55.9823,10647.0
2016-08-16 11:30:00,78.19,78.21,78.09,78.1,9294.0,55.968,55.9823,55.8964,55.9036,9294.0
2016-08-16 11:35:00,78.11,78.15,78.07,78.08,13049.0,55.9107,55.9393,55.8821,55.8892,13049.0
2016-08-16 11:40:00,78.07,78.11,77.96,78.0,15609.0,55.8821,55.9107,55.8033,55.832,15609.0
2016-08-16 11:45:00,77.98,78.05,77.96,78.0,8031.0,55.8177,55.8678,55.8033,55.832,8031.0
2016-08-16 11:50:00,78.0,78.01,77.88,77.91,17542.0,55.832,55.8391,55.7461,55.7676,17542.0
2016-08-16 11:55:00,77.91,77.99,77.91,77.96,16904.0,55.7676,55.8248,55.7676,55.8033,16904.0
2016-08-16 12:00:00,77.96,77.99,77.9,77.9,10608.0,55.8033,55.8248,55.7604,55.7604,10608.0
2016-08-16 12:05:00,77.91,77.94,77.86,77.86,6847.0,55.7676,55.789,55.7318,55.7318,6847.0
2016-08-16 12:10:00,77.85,77.94,77.85,77.92,11012.0,55.7246,55.789,55.7246,55.7747,11012.0
2016-08-16 12:15:00,77.91,77.95,77.87,77.95,7973.0,55.7676,55.7962,55.7389,55.7962,7973.0
2016-08-16 12:20:00,77.93,77.95,77.9,77.92,13904.0,55.7819,55.7962,55.7604,55.7747,13904.0
2016-08-16 12:25:00,77.95,78.0,77.9,77.93,12308.0,55.7962,55.832,55.7604,55.7819,12308.0
2016-08-16 12:30:00,77.91,77.99,77.91,77.99,9797.0,55.7676,55.8248,55.7676,55.8248,9797.0
2016-08-16 12:35:00,77.99,78.04,77.94,78.02,4883.0,55.8248,55.8606,55.789,55.8463,4883.0
2016-08-16 12:40:00,78.02,78.05,78.01,78.05,6429.0,55.8463,55.8678,55.8391,55.8678,6429.0
2016-08-16 12:45:00,78.04,78.11,78.03,78.11,14862.0,55.8606,55.9107,55.8535,55.9107,14862.0
2016-08-16 12:50:00,78.1,78.13,77.98,78.02,9993.0,55.9036,55.925,55.8177,55.8463,9993.0
2016-08-16 12:55:00,78.01,78.03,77.93,78.0,9171.0,55.8391,55.8535,55.7819,55.832,9171.0
2016-08-16 13:00:00,77.97,77.97,77.95,77.96,4892.0,55.8105,55.8105,55.7962,55.8033,4892.0
2016-08-16 13:05:00,77.96,78.0,77.94,77.99,22145.0,55.8033,55.832,55.789,55.8248,22145.0
2016-08-16 13:10:00,77.98,78.0,77.94,77.98,9587.0,55.8177,55.832,55.789,55.8177,9587.0
2016-08-16 13:15:00,77.96,77.96,77.9,77.9,5778.0,55.8033,55.8033,55.7604,55.7604,5778.0
2016-08-16 13:20:00,77.91,77.92,77.82,77.84,13864.0,55.7676,55.7747,55.7031,55.7175,13864.0
2016-08-16 13:25:00,77.83,77.9,77.83,77.85,8230.0,55.7103,55.7604,55.7103,55.7246,8230.0
2016-08-16 13:30:00,77.86,77.91,77.86,77.87,8706.0,55.7318,55.7676,55.7318,55.7389,8706.0
2016-08-16 13:35:00,77.86,77.99,77.85,77.96,20887.0,55.7318,55.8248,55.7246,55.8033,20887.0
2016-08-16 13:40:00,77.96,78.04,77.96,78.02,13333.0,55.8033,55.8606,55.8033,55.8463,13333.0
2016-08-16 13:45:00,78.01,78.02,77.96,77.96,9191.0,55.8391,55.8463,55.8033,55.8033,9191.0
2016-08-16 13:50:00,77.97,77.98,77.91,77.91,9248.0,55.8105,55.8177,55.7676,55.7676,9248.0
2016-08-16 13:55:00,77.92,78.05,77.92,78.03,27500.0,55.7747,55.8678,55.7747,55.8535,27500.0
2016-08-16 14:00:00,78.03,78.08,78.03,78.06,10733.0,55.8535,55.8892,55.8535,55.8749,10733.0
2016-08-16 14:05:00,78.05,78.05,77.99,77.99,13175.0,55.8678,55.8678,55.8248,55.8248,13175.0
2016-08-16 14:10:00,77.99,78.0,77.94,77.95,8426.0,55.8248,55.832,55.789,55.7962,8426.0
2016-08-16 14:15:00,77.95,77.96,77.92,77.92,15678.0,55.7962,55.8033,55.7747,55.7747,15678.0
2016-08-16 14:20:00,77.93,78.02,77.9,77.98,9265.0,55.7819,55.8463,55.7604,55.8177,9265.0
2016-08-16 14:25:00,77.98,78.07,77.95,78.05,10530.0,55.8177,55.8821,55.7962,55.8678,10530.0
2016-08-16 14:30:00,78.05,78.05,77.98,77.98,13862.0,55.8678,55.8678,55.8177,55.8177,13862.0
2016-08-16 14:35:00,77.99,78.08,77.98,78.05,10753.0,55.8248,55.8892,55.8177,55.8678,10753.0
2016-08-16 14:40:00,78.05,78.1,78.04,78.09,9660.0,55.8678,55.9036,55.8606,55.8964,9660.0
2016-08-16 14:45:00,78.09,78.09,78.03,78.07,9078.0,55.8964,55.8964,55.8535,55.8821,9078.0
2016-08-16 14:50:00,78.07,78.15,78.07,78.14,19821.0,55.8821,55.9393,55.8821,55.9322,19821.0
2016-08-16 14:55:00,78.14,78.14,78.1,78.13,18729.0,55.9322,55.9322,55.9036,55.925,18729.0
2016-08-16 15:00:00,78.13,78.18,78.13,78.16,17718.0,55.925,55.9608,55.925,55.9465,17718.0
2016-08-16 15:05:00,78.17,78.2,78.15,78.2,7950.0,55.9537,55.9751,55.9393,55.9751,7950.0
2016-08-16 15:10:00,78.2,78.21,78.14,78.16,17156.0,55.9751,55.9823,55.9322,55.9465,17156.0
2016-08-16 15:15:00,78.16,78.17,78.1,78.12,14909.0,55.9465,55.9537,55.9036,55.9179,14909.0
2016-08-16 15:20:00,78.12,78.2,78.11,78.15,19587.0,55.9179,55.9751,55.9107,55.9393,19587.0
2016-08-16 15:25:00,78.15,78.16,78.11,78.13,15551.0,55.9393,55.9465,55.9107,55.925,15551.0
2016-08-16 15:30:00,78.12,78.14,78.11,78.12,12936.0,55.9179,55.9322,55.9107,55.9179,12936.0
2016-08-16 15:35:00,78.11,78.13,78.1,78.13,20513.0,55.9107,55.925,55.9036,55.925,20513.0
2016-08-16 15:40:00,78.12,78.19,78.12,78.15,22375.0,55.9179,55.968,55.9179,55.9393,22375.0
2016-08-16 15:45:00,78.15,78.2,78.14,78.17,27326.0,55.9393,55.9751,55.9322,55.9537,27326.0
2016-08-16 15:50:00,78.17,78.17,78.12,78.14,26145.0,55.9537,55.9537,55.9179,55.9322,26145.0
2016-08-16 15:55:00,78.13,78.14,77.98,77.99,87054.0,55.925,55.9322,55.8177,55.8248,87054.0
2016-08-17 09:30:00,78.06,78.21,77.99,78.07,25844.0,55.8749,55.9823,55.8248,55.8821,25844.0
2016-08-17 09:35:00,78.09,78.14,77.75,77.82,30412.0,55.8964,55.9322,55.653,55.7031,30412.0
2016-08-17 09:40:00,77.86,77.92,77.72,77.72,24930.0,55.7318,55.7747,55.6316,55.6316,24930.0
2016-08-17 09:45:00,77.72,77.82,77.65,77.79,20567.0,55.6316,55.7031,55.5815,55.6817,20567.0
2016-08-17 09:50:00,77.78,77.85,77.74,77.75,21215.0,55.6745,55.7246,55.6459,55.653,21215.0
2016-08-17 09:55:00,77.74,77.78,77.6,77.6,14133.0,55.6459,55.6745,55.5457,55.5457,14133.0
2016-08-17 10:00:00,77.6,77.74,77.54,77.55,22726.0,55.5457,55.6459,55.5027,55.5099,22726.0
2016-08-17 10:05:00,77.56,77.64,77.51,77.54,15252.0,55.517,55.5743,55.4812,55.5027,15252.0
2016-08-17 10:10:00,77.53,77.7,77.51,77.63,13857.0,55.4956,55.6172,55.4812,55.5671,13857.0
2016-08-17 10:15:00,77.63,77.63,77.42,77.47,29746.0,55.5671,55.5671,55.4168,55.4526,29746.0
2016-08-17 10:20:00,77.48,77.6,77.41,77.59,17850.0,55.4598,55.5457,55.4097,55.5385,17850.0
2016-08-17 10:25:00,77.59,77.73,77.58,77.58,13678.0,55.5385,55.6387,55.5313,55.5313,13678.0
2016-08-17 10:30:00,77.58,78.14,77.58,78.07,80013.0,55.5313,55.9322,55.5313,55.8821,80013.0
2016-08-17 10:35:00,78.07,78.1,77.82,77.82,14394.0,55.8821,55.9036,55.7031,55.7031,14394.0
2016-08-17 10:40:00,77.81,77.85,77.57,77.6,21242.0,55.696,55.7246,55.5242,55.5457,21242.0
2016-08-17 10:45:00,77.6,77.91,77.6,77.89,15988.0,55.5457,55.7676,55.5457,55.7532,15988.0
2016-08-17 10:50:00,77.89,77.91,77.75,77.84,18508.0,55.7532,55.7676,55.653,55.7175,18508.0
2016-08-17 10:55:00,77.87,77.97,77.81,77.83,17840.0,55.7389,55.8105,55.696,55.7103,17840.0
2016-08-17 11:00:00,77.83,77.95,77.8,77.83,18835.0,55.7103,55.7962,55.6888,55.7103,18835.0
2016-08-17 11:05:00,77.85,77.89,77.81,77.89,10898.0,55.7246,55.7532,55.696,55.7532,10898.0
2016-08-17 11:10:00,77.89,77.92,77.84,77.9,13194.0,55.7532,55.7747,55.7175,55.7604,13194.0
2016-08-17 11:15:00,77.91,77.97,77.84,77.84,18813.0,55.7676,55.8105,55.7175,55.7175,18813.0
2016-08-17 11:20:00,77.83,77.88,77.66,77.66,24367.0,55.7103,55.7461,55.5886,55.5886,24367.0
2016-08-17 11:25:00,77.69,77.69,77.52,77.54,33656.0,55.6101,55.6101,55.4884,55.5027,33656.0
2016-08-17 11:30:00,77.54,77.63,77.53,77.54,20901.0,55.5027,55.5671,55.4956,55.5027,20901.0
2016-08-17 11:35:00,77.54,77.57,77.46,77.49,33700.0,55.5027,55.5242,55.4455,55.4669,33700.0
2016-08-17 11:40:00,77.49,77.57,77.49,77.56,14455.0,55.4669,55.5242,55.4669,55.517,14455.0
2016-08-17 11:45:00,77.53,77.55,77.45,77.47,30275.0,55.4956,55.5099,55.4383,55.4526,30275.0
2016-08-17 11:50:00,77.47,77.55,77.46,77.5,15478.0,55.4526,55.5099,55.4455,55.4741,15478.0
2016-08-17 11:55:00,77.51,77.55,77.38,77.39,23015.0,55.4812,55.5099,55.3882,55.3953,23015.0
2016-08-17 12:00:00,77.39,77.43,77.38,77.39,22420.0,55.3953,55.424,55.3882,55.3953,22420.0
2016-08-17 12:05:00,77.39,77.39,77.27,77.28,32743.0,55.3953,55.3953,55.3095,55.3166,32743.0
2016-08-17 12:10:00,77.27,77.36,77.27,77.33,17385.0,55.3095,55.3739,55.3095,55.3524,17385.0
2016-08-17 12:15:00,77.33,77.35,77.26,77.3,19190.0,55.3524,55.3667,55.3023,55.3309,19190.0
2016-08-17 12:20:00,77.3,77.35,77.26,77.31,16151.0,55.3309,55.3667,55.3023,55.3381,16151.0
2016-08-17 12:25:00,77.31,77.43,77.3,77.43,15895.0,55.3381,55.424,55.3309,55.424,15895.0
2016-08-17 12:30:00,77.44,77.48,77.38,77.4,15479.0,55.4311,55.4598,55.3882,55.4025,15479.0
2016-08-17 12:35:00,77.42,77.42,77.36,77.38,15784.0,55.4168,55.4168,55.3739,55.3882,15784.0
2016-08-17 12:40:00,77.38,77.4,77.32,77.33,14317.0,55.3882,55.4025,55.3452,55.3524,14317.0
2016-08-17 12:45:00,77.34,77.43,77.33,77.4,16830.0,55.3596,55.424,55.3524,55.4025,16830.0
2016-08-17 12:50:00,77.4,77.42,77.3,77.31,16108.0,55.4025,55.4168,55.3309,55.3381,16108.0
2016-08-17 12:55:00,77.31,77.35,77.3,77.31,15495.0,55.3381,55.3667,55.3309,55.3381,15495.0
2016-08-17 13:00:00,77.31,77.45,77.3,77.44,28244.0,55.3381,55.4383,55.3309,55.4311,28244.0
2016-08-17 13:05:00,77.43,77.51,77.41,77.5,27836.0,55.424,55.4812,55.4097,55.4741,27836.0
2016-08-17 13:10:00,77.51,77.54,77.49,77.5,20933.0,55.4812,55.5027,55.4669,55.4741,20933.0
2016-08-17 13:15:00,77.51,77.54,77.48,77.52,27666.0,55.4812,55.5027,55.4598,55.4884,27666.0
2016-08-17 13:20:00,77.52,77.57,77.51,77.53,10240.0,55.4884,55.5242,55.4812,55.4956,10240.0
2016-08-17 13:25:00,77.52,77.54,77.49,77.54,19284.0,55.4884,55.5027,55.4669,55.5027,19284.0
2016-08-17 13:30:00,77.54,77.59,77.53,77.58,21760.0,55.5027,55.5385,55.4956,55.5313,21760.0
2016-08-17 13:35:00,77.57,77.58,77.53,77.54,23146.0,55.5242,55.5313,55.4956,55.5027,23146.0
2016-08-17 13:40:00,77.53,77.55,77.51,77.53,14663.0,55.4956,55.5099,55.4812,55.4956,14663.0
2016-08-17 13:45:00,77.52,77.52,77.5,77.51,14850.0,55.4884,55.4884,55.4741,55.4812,14850.0
2016-08-17 13:50:00,77.52,77.53,77.5,77.51,12953.0,55.4884,55.4956,55.4741,55.4812,12953.0
2016-08-17 13:55:00,77.51,77.52,77.5,77.52,19101.0,55.4812,55.4884,55.4741,55.4884,19101.0
2016-08-17 14:00:00,77.52,77.57,77.44,77.54,52337.0,55.4884,55.5242,55.4311,55.5027,52337.0
2016-08-17 14:05:00,77.53,77.58,77.46,77.56,17594.0,55.4956,55.5313,55.4455,55.517,17594.0
2016-08-17 14:10:00,77.57,77.6,77.51,77.53,22219.0,55.5242,55.5457,55.4812,55.4956,22219.0
2016-08-17 14:15:00,77.54,77.56,77.5,77.51,15493.0,55.5027,55.517,55.4741,55.4812,15493.0
2016-08-17 14:20:00,77.53,77.54,77.5,77.53,14020.0,55.4956,55.5027,55.4741,55.4956,14020.0
2016-08-17 14:25:00,77.53,77.56,77.5,77.53,22070.0,55.4956,55.517,55.4741,55.4956,22070.0
2016-08-17 14:30:00,77.53,77.56,77.5,77.53,34894.0,55.4956,55.517,55.4741,55.4956,34894.0
2016-08-17 14:35:00,77.54,77.55,77.5,77.52,20433.0,55.5027,55.5099,55.4741,55.4884,20433.0
2016-08-17 14:40:00,77.52,77.53,77.49,77.5,36733.0,55.4884,55.4956,55.4669,55.4741,36733.0
2016-08-17 14:45:00,77.49,77.57,77.47,77.56,25776.0,55.4669,55.5242,55.4526,55.517,25776.0
2016-08-17 14:50:00,77.57,77.62,77.5,77.51,21940.0,55.5242,55.56,55.4741,55.4812,21940.0
2016-08-17 14:55:00,77.52,77.56,77.5,77.55,15041.0,55.4884,55.517,55.4741,55.5099,15041.0
2016-08-17 15:00:00,77.55,77.58,77.52,77.53,20955.0,55.5099,55.5313,55.4884,55.4956,20955.0
2016-08-17 15:05:00,77.53,77.55,77.5,77.51,24366.0,55.4956,55.5099,55.4741,55.4812,24366.0
2016-08-17 15:10:00,77.51,77.53,77.5,77.51,41273.0,55.4812,55.4956,55.4741,55.4812,41273.0
2016-08-17 15:15:00,77.52,77.53,77.5,77.52,53500.0,55.4884,55.4956,55.4741,55.4884,53500.0
2016-08-17 15:20:00,77.53,77.54,77.5,77.5,34141.0,55.4956,55.5027,55.4741,55.4741,34141.0
2016-08-17 15:25:00,77.51,77.55,77.5,77.54,52845.0,55.4812,55.5099,55.4741,55.5027,52845.0
2016-08-17 15:30:00,77.54,77.54,77.48,77.49,94700.0,55.5027,55.5027,55.4598,55.4669,94700.0
2016-08-17 15:35:00,77.5,77.54,77.47,77.53,49267.0,55.4741,55.5027,55.4526,55.4956,49267.0
2016-08-17 15:40:00,77.54,77.69,77.53,77.69,74883.0,55.5027,55.6101,55.4956,55.6101,74883.0
2016-08-17 15:45:00,77.69,77.74,77.68,77.73,49236.0,55.6101,55.6459,55.6029,55.6387,49236.0
2016-08-17 15:50:00,77.73,77.77,77.73,77.76,94032.0,55.6387,55.6673,55.6387,55.6602,94032.0
2016-08-17 15:55:00,77.75,77.77,77.68,77.69,150083.0,55.653,55.6673,55.6029,55.6101,150083.0
2016-08-18 09:30:00,77.98,78.18,77.54,77.64,39802.0,55.8177,55.9608,55.5027,55.5743,39802.0
2016-08-18 09:35:00,77.71,77.76,77.5,77.67,21751.0,55.6244,55.6602,55.4741,55.5958,21751.0
2016-08-18 09:40:00,77.65,77.73,77.52,77.55,24975.0,55.5815,55.6387,55.4884,55.5099,24975.0
2016-08-18 09:45:00,77.59,77.59,77.5,77.53,13974.0,55.5385,55.5385,55.4741,55.4956,13974.0
2016-08-18 09:50:00,77.55,77.56,77.4,77.4,530324.0,55.5099,55.517,55.4025,55.4025,530324.0
2016-08-18 09:55:00,77.39,77.63,77.39,77.59,18766.0,55.3953,55.5671,55.3953,55.5385,18766.0
2016-08-18 10:00:00,77.6,77.66,77.49,77.65,16236.0,55.5457,55.5886,55.4669,55.5815,16236.0
2016-08-18 10:05:00,77.67,77.69,77.61,77.64,13136.0,55.5958,55.6101,55.5528,55.5743,13136.0
2016-08-18 10:10:00,77.61,77.64,77.45,77.47,18628.0,55.5528,55.5743,55.4383,55.4526,18628.0
2016-08-18 10:15:00,77.48,77.48,77.21,77.28,37631.0,55.4598,55.4598,55.2665,55.3166,37631.0
2016-08-18 10:20:00,77.28,77.46,77.24,77.26,45142.0,55.3166,55.4455,55.288,55.3023,45142.0
2016-08-18 10:25:00,77.26,77.3,77.18,77.24,20280.0,55.3023,55.3309,55.245,55.288,20280.0
2016-08-18 10:30:00,77.24,77.43,77.24,77.42,16031.0,55.288,55.424,55.288,55.4168,16031.0
2016-08-18 10:35:00,77.4,77.41,77.19,77.26,571292.0,55.4025,55.4097,55.2522,55.3023,571292.0
2016-08-18 10:40:00,77.28,77.43,77.26,77.38,16037.0,55.3166,55.424,55.3023,55.3882,16037.0
2016-08-18 10:45:00,77.37,77.42,77.33,77.38,25411.0,55.381,55.4168,55.3524,55.3882,25411.0
2016-08-18 10:50:00,77.37,77.5,77.37,77.41,29140.0,55.381,55.4741,55.381,55.4097,29140.0
2016-08-18 10:55:00,77.4,77.64,77.39,77.6,18186.0,55.4025,55.5743,55.3953,55.5457,18186.0
2016-08-18 11:00:00,77.62,77.7,77.48,77.48,32501.0,55.56,55.6172,55.4598,55.4598,32501.0
2016-08-18 11:05:00,77.47,77.53,77.43,77.5,24235.0,55.4526,55.4956,55.424,55.4741,24235.0
2016-08-18 11:10:00,77.5,77.64,77.47,77.61,15701.0,55.4741,55.5743,55.4526,55.5528,15701.0
2016-08-18 11:15:00,77.61,77.67,77.59,77.63,12813.0,55.5528,55.5958,55.5385,55.5671,12813.0
2016-08-18 11:20:00,77.62,77.66,77.6,77.63,14376.0,55.56,55.5886,55.5457,55.5671,14376.0
2016-08-18 11:25:00,77.64,77.68,77.61,77.61,12104.0,55.5743,55.6029,55.5528,55.5528,12104.0
2016-08-18 11:30:00,77.62,77.73,77.61,77.65,55618.0,55.56,55.6387,55.5528,55.5815,55618.0
2016-08-18 11:35:00,77.67,77.84,77.66,77.83,17557.0,55.5958,55.7175,55.5886,55.7103,17557.0
2016-08-18 11:40:00,77.84,77.86,77.8,77.84,24663.0,55.7175,55.7318,55.6888,55.7175,24663.0
2016-08-18 11:45:00,77.86,77.88,77.8,77.82,16301.0,55.7318,55.7461,55.6888,55.7031,16301.0
2016-08-18 11:50:00,77.81,77.82,77.72,77.77,29277.0,55.696,55.7031,55.6316,55.6673,29277.0
2016-08-18 11:55:00,77.76,77.82,77.75,77.81,10749.0,55.6602,55.7031,55.653,55.696,10749.0
2016-08-18 12:00:00,77.81,77.83,77.75,77.78,33763.0,55.696,55.7103,55.653,55.6745,33763.0
2016-08-18 12:05:00,77.76,77.89,77.76,77.88,41482.0,55.6602,55.7532,55.6602,55.7461,41482.0
2016-08-18 12:10:00,77.87,77.91,77.85,77.9,9169.0,55.7389,55.7676,55.7246,55.7604,9169.0
2016-08-18 12:15:00,77.9,78.0,77.85,77.98,44449.0,55.7604,55.832,55.7246,55.8177,44449.0
2016-08-18 12:20:00,77.97,77.97,77.91,77.95,19408.0,55.8105,55.8105,55.7676,55.7962,19408.0
2016-08-18 12:25:00,77.94,78.05,77.93,78.02,25327.0,55.789,55.8678,55.7819,55.8463,25327.0
2016-08-18 12:30:00,78.02,78.17,78.01,78.16,42999.0,55.8463,55.9537,55.8391,55.9465,42999.0
2016-08-18 12:35:00,78.16,78.16,78.04,78.06,22936.0,55.9465,55.9465,55.8606,55.8749,22936.0
2016-08-18 12:40:00,78.06,78.06,77.99,78.05,14789.0,55.8749,55.8749,55.8248,55.8678,14789.0
2016-08-18 12:45:00,78.05,78.08,77.98,77.98,42883.0,55.8678,55.8892,55.8177,55.8177,42883.0
2016-08-18 12:50:00,78.0,78.03,77.95,78.03,37579.0,55.832,55.8535,55.7962,55.8535,37579.0
2016-08-18 12:55:00,78.03,78.04,77.95,77.96,6088.0,55.8535,55.8606,55.7962,55.8033,6088.0
2016-08-18 13:00:00,77.97,78.03,77.96,77.97,23869.0,55.8105,55.8535,55.8033,55.8105,23869.0
2016-08-18 13:05:00,77.98,78.01,77.94,77.98,10440.0,55.8177,55.8391,55.789,55.8177,10440.0
2016-08-18 13:10:00,77.99,78.05,77.99,78.0,18428.0,55.8248,55.8678,55.8248,55.832,18428.0
2016-08-18 13:15:00,78.0,78.03,77.98,77.99,10240.0,55.832,55.8535,55.8177,55.8248,10240.0
2016-08-18 13:20:00,77.99,78.03,77.92,77.97,34114.0,55.8248,55.8535,55.7747,55.8105,34114.0
2016-08-18 13:25:00,77.99,78.08,77.97,77.99,23964.0,55.8248,55.8892,55.8105,55.8248,23964.0
2016-08-18 13:30:00,78.0,78.03,77.99,78.03,13919.0,55.832,55.8535,55.8248,55.8535,13919.0
2016-08-18 13:35:00,78.04,78.05,77.99,78.01,14471.0,55.8606,55.8678,55.8248,55.8391,14471.0
2016-08-18 13:40:00,78.03,78.07,78.01,78.06,15215.0,55.8535,55.8821,55.8391,55.8749,15215.0
2016-08-18 13:45:00,78.06,78.06,77.95,77.98,22115.0,55.8749,55.8749,55.7962,55.8177,22115.0
2016-08-18 13:50:00,77.98,77.99,77.89,77.97,17005.0,55.8177,55.8248,55.7532,55.8105,17005.0
2016-08-18 13:55:00,77.98,78.03,77.97,78.01,13080.0,55.8177,55.8535,55.8105,55.8391,13080.0
2016-08-18 14:00:00,78.01,78.02,77.96,78.01,19118.0,55.8391,55.8463,55.8033,55.8391,19118.0
2016-08-18 14:05:00,78.02,78.02,77.95,77.97,32443.0,55.8463,55.8463,55.7962,55.8105,32443.0
2016-08-18 14:10:00,77.97,77.98,77.87,77.9,35241.0,55.8105,55.8177,55.7389,55.7604,35241.0
2016-08-18 14:15:00,77.89,77.93,77.89,77.9,14459.0,55.7532,55.7819,55.7532,55.7604,14459.0
2016-08-18 14:20:00,77.9,77.91,77.87,77.9,22230.0,55.7604,55.7676,55.7389,55.7604,22230.0
2016-08-18 14:25:00,77.91,77.92,77.85,77.87,18165.0,55.7676,55.7747,55.7246,55.7389,18165.0
2016-08-18 14:30:00,77.86,77.9,77.85,77.86,13804.0,55.7318,55.7604,55.7246,55.7318,13804.0
2016-08-18 14:35:00,77.88,77.95,77.87,77.94,19333.0,55.7461,55.7962,55.7389,55.789,19333.0
2016-08-18 14:40:00,77.94,78.04,77.94,77.97,38785.0,55.789,55.8606,55.789,55.8105,38785.0
2016-08-18 14:45:00,77.96,77.97,77.9,77.92,17143.0,55.8033,55.8105,55.7604,55.7747,17143.0
2016-08-18 14:50:00,77.92,77.92,77.85,77.86,14551.0,55.7747,55.7747,55.7246,55.7318,14551.0
2016-08-18 14:55:00,77.86,77.92,77.83,77.84,36244.0,55.7318,55.7747,55.7103,55.7175,36244.0
2016-08-18 15:00:00,77.84,77.93,77.84,77.92,25934.0,55.7175,55.7819,55.7175,55.7747,25934.0
2016-08-18 15:05:00,77.94,77.98,77.92,77.98,21992.0,55.789,55.8177,55.7747,55.8177,21992.0
2016-08-18 15:10:00,77.99,78.02,77.92,77.93,19635.0,55.8248,55.8463,55.7747,55.7819,19635.0
2016-08-18 15:15:00,77.93,77.98,77.92,77.98,22821.0,55.7819,55.8177,55.7747,55.8177,22821.0
2016-08-18 15:20:00,77.98,77.98,77.91,77.95,22392.0,55.8177,55.8177,55.7676,55.7962,22392.0
2016-08-18 15:25:00,77.94,77.99,77.93,77.96,23566.0,55.789,55.8248,55.7819,55.8033,23566.0
2016-08-18 15:30:00,77.97,77.97,77.93,77.93,25242.0,55.8105,55.8105,55.7819,55.7819,25242.0
2016-08-18 15:35:00,77.93,77.94,77.9,77.93,34275.0,55.7819,55.789,55.7604,55.7819,34275.0
2016-08-18 15:40:00,77.94,77.95,77.91,77.94,48873.0,55.789,55.7962,55.7676,55.789,48873.0
2016-08-18 15:45:00,77.94,77.95,77.9,77.92,50509.0,55.789,55.7962,55.7604,55.7747,50509.0
2016-08-18 15:50:00,77.93,77.94,77.91,77.92,38092.0,55.7819,55.789,55.7676,55.7747,38092.0
2016-08-18 15:55:00,77.91,77.96,77.9,77.95,112990.0,55.7676,55.8033,55.7604,55.7962,112990.0
2016-08-19 09:30:00,77.63,77.84,77.51,77.71,139559.0,55.5671,55.7175,55.4812,55.6244,139559.0
2016-08-19 09:35:00,77.68,77.68,77.51,77.52,17667.0,55.6029,55.6029,55.4812,55.4884,17667.0
2016-08-19 09:40:00,77.53,77.7,77.52,77.66,19890.0,55.4956,55.6172,55.4884,55.5886,19890.0
2016-08-19 09:45:00,77.66,77.66,77.52,77.56,11970.0,55.5886,55.5886,55.4884,55.517,11970.0
2016-08-19 09:50:00,77.53,77.66,77.52,77.64,22269.0,55.4956,55.5886,55.4884,55.5743,22269.0
2016-08-19 09:55:00,77.63,77.83,77.63,77.78,58298.0,55.5671,55.7103,55.5671,55.6745,58298.0
2016-08-19 10:00:00,77.79,78.16,77.76,78.05,191459.0,55.6817,55.9465,55.6602,55.8678,191459.0
2016-08-19 10:05:00,78.04,78.15,78.02,78.07,31412.0,55.8606,55.9393,55.8463,55.8821,31412.0
2016-08-19 10:10:00,78.07,78.08,77.9,77.97,37513.0,55.8821,55.8892,55.7604,55.8105,37513.0
2016-08-19 10:15:00,78.03,78.16,78.0,78.12,19411.0,55.8535,55.9465,55.832,55.9179,19411.0
2016-08-19 10:20:00,78.1,78.25,78.07,78.13,19573.0,55.9036,56.0109,55.8821,55.925,19573.0
2016-08-19 10:25:00,78.15,78.17,78.03,78.12,11444.0,55.9393,55.9537,55.8535,55.9179,11444.0
2016-08-19 10:30:00,78.12,78.12,78.03,78.07,10121.0,55.9179,55.9179,55.8535,55.8821,10121.0
2016-08-19 10:35:00,78.07,78.14,78.06,78.09,9760.0,55.8821,55.9322,55.8749,55.8964,9760.0
2016-08-19 10:40:00,78.08,78.22,78.07,78.14,12019.0,55.8892,55.9895,55.8821,55.9322,12019.0
2016-08-19 10:45:00,78.14,78.15,78.09,78.14,10397.0,55.9322,55.9393,55.8964,55.9322,10397.0
2016-08-19 10:50:00,78.15,78.2,78.08,78.09,15286.0,55.9393,55.9751,55.8892,55.8964,15286.0
2016-08-19 10:55:00,78.1,78.18,78.1,78.14,15256.0,55.9036,55.9608,55.9036,55.9322,15256.0
2016-08-19 11:00:00,78.13,78.23,78.1,78.22,12970.0,55.925,55.9966,55.9036,55.9895,12970.0
2016-08-19 11:05:00,78.25,78.35,78.22,78.23,14059.0,56.0109,56.0825,55.9895,55.9966,14059.0
2016-08-19 11:10:00,78.23,78.33,78.18,78.32,29843.0,55.9966,56.0682,55.9608,56.061,29843.0
2016-08-19 11:15:00,78.32,78.38,78.24,78.35,19391.0,56.061,56.104,56.0038,56.0825,19391.0
2016-08-19 11:20:00,78.34,78.46,78.33,78.42,22752.0,56.0754,56.1612,56.0682,56.1326,22752.0
2016-08-19 11:25:00,78.41,78.5,78.36,78.48,25957.0,56.1255,56.1899,56.0897,56.1756,25957.0
2016-08-19 11:30:00,78.49,78.52,78.44,78.5,86703.0,56.1827,56.2042,56.1469,56.1899,86703.0
2016-08-19 11:35:00,78.51,78.59,78.45,78.52,29891.0,56.197,56.2543,56.1541,56.2042,29891.0
2016-08-19 11:40:00,78.51,78.66,78.5,78.65,34357.0,56.197,56.3044,56.1899,56.2972,34357.0
2016-08-19 11:45:00,78.66,78.68,78.65,78.67,14473.0,56.3044,56.3187,56.2972,56.3116,14473.0
2016-08-19 11:50:00,78.69,78.69,78.56,78.59,16444.0,56.3259,56.3259,56.2328,56.2543,16444.0
2016-08-19 11:55:00,78.59,78.59,78.52,78.58,14002.0,56.2543,56.2543,56.2042,56.2471,14002.0
2016-08-19 12:00:00,78.58,78.61,78.54,78.55,20022.0,56.2471,56.2686,56.2185,56.2257,20022.0
2016-08-19 12:05:00,78.56,78.57,78.47,78.48,11696.0,56.2328,56.24,56.1684,56.1756,11696.0
2016-08-19 12:10:00,78.48,78.52,78.46,78.47,9253.0,56.1756,56.2042,56.1612,56.1684,9253.0
2016-08-19 12:15:00,78.47,78.5,78.42,78.45,10431.0,56.1684,56.1899,56.1326,56.1541,10431.0
2016-08-19 12:20:00,78.42,78.46,78.37,78.44,8936.0,56.1326,56.1612,56.0968,56.1469,8936.0
2016-08-19 12:25:00,78.43,78.49,78.42,78.49,10047.0,56.1398,56.1827,56.1326,56.1827,10047.0
2016-08-19 12:30:00,78.48,78.49,78.43,78.46,12148.0,56.1756,56.1827,56.1398,56.1612,12148.0
2016-08-19 12:35:00,78.47,78.49,78.45,78.46,5351.0,56.1684,56.1827,56.1541,56.1612,5351.0
2016-08-19 12:40:00,78.45,78.51,78.43,78.49,9959.0,56.1541,56.197,56.1398,56.1827,9959.0
2016-08-19 12:45:00,78.49,78.5,78.44,78.46,7174.0,56.1827,56.1899,56.1469,56.1612,7174.0
2016-08-19 12:50:00,78.46,78.49,78.43,78.49,12863.0,56.1612,56.1827,56.1398,56.1827,12863.0
2016-08-19 12:55:00,78.49,78.5,78.44,78.44,4859.0,56.1827,56.1899,56.1469,56.1469,4859.0
2016-08-19 13:00:00,78.43,78.47,78.43,78.45,11113.0,56.1398,56.1684,56.1398,56.1541,11113.0
2016-08-19 13:05:00,78.45,78.5,78.43,78.46,10166.0,56.1541,56.1899,56.1398,56.1612,10166.0
2016-08-19 13:10:00,78.46,78.5,78.43,78.48,11704.0,56.1612,56.1899,56.1398,56.1756,11704.0
2016-08-19 13:15:00,78.47,78.48,78.43,78.45,8652.0,56.1684,56.1756,56.1398,56.1541,8652.0
2016-08-19 13:20:00,78.44,78.45,78.43,78.44,10938.0,56.1469,56.1541,56.1398,56.1469,10938.0
2016-08-19 13:25:00,78.44,78.46,78.43,78.46,11645.0,56.1469,56.1612,56.1398,56.1612,11645.0
2016-08-19 13:30:00,78.46,78.46,78.43,78.43,9609.0,56.1612,56.1612,56.1398,56.1398,9609.0
2016-08-19 13:35:00,78.44,78.49,78.43,78.49,7713.0,56.1469,56.1827,56.1398,56.1827,7713.0
2016-08-19 13:40:00,78.51,78.54,78.48,78.54,13226.0,56.197,56.2185,56.1756,56.2185,13226.0
2016-08-19 13:45:00,78.54,78.65,78.54,78.65,85974.0,56.2185,56.2972,56.2185,56.2972,85974.0
2016-08-19 13:50:00,78.65,78.67,78.57,78.58,10542.0,56.2972,56.3116,56.24,56.2471,10542.0
2016-08-19 13:55:00,78.59,78.61,78.55,78.57,135874.0,56.2543,56.2686,56.2257,56.24,135874.0
2016-08-19 14:00:00,78.56,78.56,78.45,78.45,16527.0,56.2328,56.2328,56.1541,56.1541,16527.0
2016-08-19 14:05:00,78.47,78.5,78.43,78.45,11516.0,56.1684,56.1899,56.1398,56.1541,11516.0
2016-08-19 14:10:00,78.45,78.47,78.42,78.43,26190.0,56.1541,56.1684,56.1326,56.1398,26190.0
2016-08-19 14:15:00,78.43,78.45,78.43,78.45,9432.0,56.1398,56.1541,56.1398,56.1541,9432.0
2016-08-19 14:20:00,78.44,78.44,78.34,78.35,13517.0,56.1469,56.1469,56.0754,56.0825,13517.0
2016-08-19 14:25:00,78.34,78.35,78.3,78.32,11844.0,56.0754,56.0825,56.0467,56.061,11844.0
2016-08-19 14:30:00,78.33,78.34,78.26,78.27,15112.0,56.0682,56.0754,56.0181,56.0252,15112.0
2016-08-19 14:35:00,78.25,78.29,78.23,78.25,10389.0,56.0109,56.0396,55.9966,56.0109,10389.0
2016-08-19 14:40:00,78.26,78.31,78.24,78.25,13487.0,56.0181,56.0539,56.0038,56.0109,13487.0
2016-08-19 14:45:00,78.25,78.26,78.22,78.23,10340.0,56.0109,56.0181,55.9895,55.9966,10340.0
2016-08-19 14:50:00,78.23,78.29,78.18,78.27,20898.0,55.9966,56.0396,55.9608,56.0252,20898.0
2016-08-19 14:55:00,78.27,78.28,78.22,78.24,8576.0,56.0252,56.0324,55.9895,56.0038,8576.0
2016-08-19 15:00:00,78.24,78.26,78.21,78.21,14238.0,56.0038,56.0181,55.9823,55.9823,14238.0
2016-08-19 15:05:00,78.2,78.25,78.2,78.23,13041.0,55.9751,56.0109,55.9751,55.9966,13041.0
2016-08-19 15:10:00,78.23,78.24,78.19,78.19,18925.0,55.9966,56.0038,55.968,55.968,18925.0
2016-08-19 15:15:00,78.19,78.22,78.18,78.21,18862.0,55.968,55.9895,55.9608,55.9823,18862.0
2016-08-19 15:20:00,78.22,78.22,78.2,78.21,9598.0,55.9895,55.9895,55.9751,55.9823,9598.0
2016-08-19 15:25:00,78.22,78.22,78.2,78.22,12516.0,55.9895,55.9895,55.9751,55.9895,12516.0
2016-08-19 15:30:00,78.22,78.24,78.18,78.2,54603.0,55.9895,56.0038,55.9608,55.9751,54603.0
2016-08-19 15:35:00,78.21,78.23,78.19,78.2,31227.0,55.9823,55.9966,55.968,55.9751,31227.0
2016-08-19 15:40:00,78.2,78.21,78.18,78.18,33705.0,55.9751,55.9823,55.9608,55.9608,33705.0
2016-08-19 15:45:00,78.18,78.21,78.13,78.18,35986.0,55.9608,55.9823,55.925,55.9608,35986.0
2016-08-19 15:50:00,78.18,78.2,78.16,78.17,37399.0,55.9608,55.9751,55.9465,55.9537,37399.0
2016-08-19 15:55:00,78.17,78.17,78.05,78.05,94258.0,55.9537,55.9537,55.8678,55.8678,94258.0
2016-08-22 09:30:00,77.52,77.66,77.35,77.45,43215.0,55.4884,55.5886,55.3667,55.4383,43215.0
2016-08-22 09:35:00,77.48,77.53,77.15,77.2,28163.0,55.4598,55.4956,55.2236,55.2593,28163.0
2016-08-22 09:40:00,77.2,77.24,76.88,77.06,47827.0,55.2593,55.288,55.0303,55.1591,47827.0
2016-08-22 09:45:00,77.04,77.24,76.99,77.07,25754.0,55.1448,55.288,55.109,55.1663,25754.0
2016-08-22 09:50:00,77.09,77.25,76.93,76.95,27558.0,55.1806,55.2951,55.0661,55.0804,27558.0
2016-08-22 09:55:00,76.92,77.09,76.84,77.02,25670.0,55.0589,55.1806,55.0017,55.1305,25670.0
2016-08-22 10:00:00,77.03,77.09,76.82,76.83,27101.0,55.1377,55.1806,54.9873,54.9945,27101.0
2016-08-22 10:05:00,76.82,77.11,76.8,77.05,26697.0,54.9873,55.1949,54.973,55.152,26697.0
2016-08-22 10:10:00,77.05,77.08,76.96,76.96,19676.0,55.152,55.1734,55.0876,55.0876,19676.0
2016-08-22 10:15:00,76.98,77.21,76.98,77.16,21400.0,55.1019,55.2665,55.1019,55.2307,21400.0
2016-08-22 10:20:00,77.15,77.19,77.12,77.15,15414.0,55.2236,55.2522,55.2021,55.2236,15414.0
2016-08-22 10:25:00,77.14,77.31,77.14,77.31,15616.0,55.2164,55.3381,55.2164,55.3381,15616.0
2016-08-22 10:30:00,77.31,77.35,77.23,77.35,18238.0,55.3381,55.3667,55.2808,55.3667,18238.0
2016-08-22 10:35:00,77.33,77.42,77.27,77.27,25752.0,55.3524,55.4168,55.3095,55.3095,25752.0
2016-08-22 10:40:00,77.27,77.29,77.21,77.26,18280.0,55.3095,55.3238,55.2665,55.3023,18280.0
2016-08-22 10:45:00,77.25,77.3,77.18,77.29,27796.0,55.2951,55.3309,55.245,55.3238,27796.0
2016-08-22 10:50:00,77.3,77.36,77.21,77.21,25755.0,55.3309,55.3739,55.2665,55.2665,25755.0
2016-08-22 10:55:00,77.2,77.25,77.1,77.1,20121.0,55.2593,55.2951,55.1878,55.1878,20121.0
2016-08-22 11:00:00,77.1,77.21,77.1,77.15,17760.0,55.1878,55.2665,55.1878,55.2236,17760.0
2016-08-22 11:05:00,77.14,77.16,77.04,77.08,19430.0,55.2164,55.2307,55.1448,55.1734,19430.0
2016-08-22 11:10:00,77.08,77.12,77.05,77.08,24661.0,55.1734,55.2021,55.152,55.1734,24661.0
2016-08-22 11:15:00,77.08,77.08,76.87,76.88,45180.0,55.1734,55.1734,55.0231,55.0303,45180.0
2016-08-22 11:20:00,76.88,76.99,76.87,76.99,22924.0,55.0303,55.109,55.0231,55.109,22924.0
2016-08-22 11:25:00,76.98,77.0,76.91,76.93,23126.0,55.1019,55.1162,55.0518,55.0661,23126.0
2016-08-22 11:30:00,76.92,76.98,76.9,76.92,26602.0,55.0589,55.1019,55.0446,55.0589,26602.0
2016-08-22 11:35:00,76.89,77.04,76.88,77.04,21233.0,55.0374,55.1448,55.0303,55.1448,21233.0
2016-08-22 11:40:00,77.04,77.05,76.99,77.0,14341.0,55.1448,55.152,55.109,55.1162,14341.0
2016-08-22 11:45:00,77.0,77.05,76.95,76.95,18961.0,55.1162,55.152,55.0804,55.0804,18961.0
2016-08-22 11:50:00,76.94,77.02,76.92,77.01,16569.0,55.0732,55.1305,55.0589,55.1233,16569.0
2016-08-22 11:55:00,77.0,77.07,76.99,76.99,12801.0,55.1162,55.1663,55.109,55.109,12801.0
2016-08-22 12:00:00,77.0,77.1,76.99,77.09,7827.0,55.1162,55.1878,55.109,55.1806,7827.0
2016-08-22 12:05:00,77.08,77.1,77.02,77.08,11932.0,55.1734,55.1878,55.1305,55.1734,11932.0
2016-08-22 12:10:00,77.07,77.12,77.07,77.1,5555.0,55.1663,55.2021,55.1663,55.1878,5555.0
2016-08-22 12:15:00,77.1,77.13,77.05,77.09,12959.0,55.1878,55.2092,55.152,55.1806,12959.0
2016-08-22 12:20:00,77.08,77.2,77.08,77.2,12918.0,55.1734,55.2593,55.1734,55.2593,12918.0
2016-08-22 12:25:00,77.2,77.32,77.17,77.17,17952.0,55.2593,55.3452,55.2379,55.2379,17952.0
2016-08-22 12:30:00,77.18,77.24,77.18,77.24,13739.0,55.245,55.288,55.245,55.288,13739.0
2016-08-22 12:35:00,77.22,77.22,77.14,77.14,20697.0,55.2737,55.2737,55.2164,55.2164,20697.0
2016-08-22 12:40:00,77.14,77.16,77.09,77.1,8633.0,55.2164,55.2307,55.1806,55.1878,8633.0
2016-08-22 12:45:00,77.11,77.11,77.02,77.09,9985.0,55.1949,55.1949,55.1305,55.1806,9985.0
2016-08-22 12:50:00,77.05,77.12,77.05,77.09,8790.0,55.152,55.2021,55.152,55.1806,8790.0
2016-08-22 12:55:00,77.09,77.1,77.03,77.07,7458.0,55.1806,55.1878,55.1377,55.1663,7458.0
2016-08-22 13:00:00,77.08,77.09,77.0,77.01,11383.0,55.1734,55.1806,55.1162,55.1233,11383.0
2016-08-22 13:05:00,77.0,77.03,76.97,77.03,23352.0,55.1162,55.1377,55.0947,55.1377,23352.0
2016-08-22 13:10:00,77.02,77.1,77.02,77.09,9309.0,55.1305,55.1878,55.1305,55.1806,9309.0
2016-08-22 13:15:00,77.1,77.11,77.07,77.07,3027.0,55.1878,55.1949,55.1663,55.1663,3027.0
2016-08-22 13:20:00,77.08,77.1,76.94,76.94,10497.0,55.1734,55.1878,55.0732,55.0732,10497.0
2016-08-22 13:25:00,76.95,77.05,76.91,77.04,12707.0,55.0804,55.152,55.0518,55.1448,12707.0
2016-08-22 13:30:00,77.05,77.05,76.95,77.0,13054.0,55.152,55.152,55.0804,55.1162,13054.0
2016-08-22 13:35:00,77.0,77.02,76.97,76.98,8717.0,55.1162,55.1305,55.0947,55.1019,8717.0
2016-08-22 13:40:00,76.98,77.06,76.97,77.06,11033.0,55.1019,55.1591,55.0947,55.1591,11033.0
2016-08-22 13:45:00,77.05,77.1,77.02,77.08,14196.0,55.152,55.1878,55.1305,55.1734,14196.0
2016-08-22 13:50:00,77.08,77.1,77.06,77.09,6240.0,55.1734,55.1878,55.1591,55.1806,6240.0
2016-08-22 13:55:00,77.09,77.11,77.06,77.06,9381.0,55.1806,55.1949,55.1591,55.1591,9381.0
2016-08-22 14:00:00,77.07,77.13,77.07,77.11,16110.0,55.1663,55.2092,55.1663,55.1949,16110.0
2016-08-22 14:05:00,77.11,77.14,77.08,77.14,16163.0,55.1949,55.2164,55.1734,55.2164,16163.0
2016-08-22 14:10:00,77.13,77.14,77.07,77.11,12502.0,55.2092,55.2164,55.1663,55.1949,12502.0
2016-08-22 14:15:00,77.11,77.11,77.06,77.09,9613.0,55.1949,55.1949,55.1591,55.1806,9613.0
2016-08-22 14:20:00,77.09,77.1,77.05,77.07,11675.0,55.1806,55.1878,55.152,55.1663,11675.0
2016-08-22 14:25:00,77.09,77.09,77.0,77.03,17637.0,55.1806,55.1806,55.1162,55.1377,17637.0
2016-08-22 14:30:00,77.02,77.05,77.0,77.05,11688.0,55.1305,55.152,55.1162,55.152,11688.0
2016-08-22 14:35:00,77.04,77.07,77.03,77.06,10869.0,55.1448,55.1663,55.1377,55.1591,10869.0
2016-08-22 14:40:00,77.06,77.07,77.03,77.05,8544.0,55.1591,55.1663,55.1377,55.152,8544.0
2016-08-22 14:45:00,77.04,77.09,77.04,77.09,29870.0,55.1448,55.1806,55.1448,55.1806,29870.0
2016-08-22 14:50:00,77.1,77.1,77.05,77.05,14643.0,55.1878,55.1878,55.152,55.152,14643.0
2016-08-22 14:55:00,77.06,77.1,77.03,77.08,12310.0,55.1591,55.1878,55.1377,55.1734,12310.0
2016-08-22 15:00:00,77.09,77.1,77.05,77.06,21175.0,55.1806,55.1878,55.152,55.1591,21175.0
2016-08-22 15:05:00,77.05,77.07,77.02,77.06,11076.0,55.152,55.1663,55.1305,55.1591,11076.0
2016-08-22 15:10:00,77.06,77.08,77.04,77.05,14883.0,55.1591,55.1734,55.1448,55.152,14883.0
2016-08-22 15:15:00,77.07,77.08,77.04,77.06,12466.0,55.1663,55.1734,55.1448,55.1591,12466.0
2016-08-22 15:20:00,77.05,77.07,77.04,77.04,19071.0,55.152,55.1663,55.1448,55.1448,19071.0
2016-08-22 15:25:00,77.04,77.04,76.99,77.0,34593.0,55.1448,55.1448,55.109,55.1162,34593.0
2016-08-22 15:30:00,77.01,77.02,76.97,76.97,28718.0,55.1233,55.1305,55.0947,55.0947,28718.0
2016-08-22 15:35:00,76.97,76.98,76.93,76.96,24387.0,55.0947,55.1019,55.0661,55.0876,24387.0
2016-08-22 15:40:00,76.95,76.97,76.95,76.96,32777.0,55.0804,55.0947,55.0804,55.0876,32777.0
2016-08-22 15:45:00,76.97,76.97,76.94,76.95,43748.0,55.0947,55.0947,55.0732,55.0804,43748.0
2016-08-22 15:50:00,76.95,76.96,76.9,76.95,53086.0,55.0804,55.0876,55.0446,55.0804,53086.0
2016-08-22 15:55:00,76.96,76.97,76.93,76.94,127884.0,55.0876,55.0947,55.0661,55.0732,127884.0
2016-08-23 09:30:00,77.17,77.57,76.96,77.51,72713.0,55.2379,55.5242,55.0876,55.4812,72713.0
2016-08-23 09:35:00,77.57,77.74,77.48,77.55,25639.0,55.5242,55.6459,55.4598,55.5099,25639.0
2016-08-23 09:40:00,77.59,77.7,77.48,77.64,29128.0,55.5385,55.6172,55.4598,55.5743,29128.0
2016-08-23 09:45:00,77.68,77.68,77.49,77.51,18319.0,55.6029,55.6029,55.4669,55.4812,18319.0
2016-08-23 09:50:00,77.51,77.98,77.51,77.89,52113.0,55.4812,55.8177,55.4812,55.7532,52113.0
2016-08-23 09:55:00,77.87,77.96,77.85,77.91,22338.0,55.7389,55.8033,55.7246,55.7676,22338.0
2016-08-23 10:00:00,77.92,77.97,77.84,77.91,16867.0,55.7747,55.8105,55.7175,55.7676,16867.0
2016-08-23 10:05:00,77.88,77.92,77.79,77.86,28727.0,55.7461,55.7747,55.6817,55.7318,28727.0
2016-08-23 10:10:00,77.83,77.85,77.77,77.82,13879.0,55.7103,55.7246,55.6673,55.7031,13879.0
2016-08-23 10:15:00,77.81,77.94,77.8,77.8,11712.0,55.696,55.789,55.6888,55.6888,11712.0
2016-08-23 10:20:00,77.79,77.9,77.76,77.8,15864.0,55.6817,55.7604,55.6602,55.6888,15864.0
2016-08-23 10:25:00,77.82,77.85,77.78,77.84,9475.0,55.7031,55.7246,55.6745,55.7175,9475.0
2016-08-23 10:30:00,77.84,77.85,77.78,77.8,15035.0,55.7175,55.7246,55.6745,55.6888,15035.0
2016-08-23 10:35:00,77.8,77.87,77.78,77.83,15790.0,55.6888,55.7389,55.6745,55.7103,15790.0
2016-08-23 10:40:00,77.83,77.85,77.78,77.84,9711.0,55.7103,55.7246,55.6745,55.7175,9711.0
2016-08-23 10:45:00,77.84,78.13,77.84,78.08,49091.0,55.7175,55.925,55.7175,55.8892,49091.0
2016-08-23 10:50:00,78.08,78.12,78.02,78.12,16036.0,55.8892,55.9179,55.8463,55.9179,16036.0
2016-08-23 10:55:00,78.11,78.19,78.09,78.19,16190.0,55.9107,55.968,55.8964,55.968,16190.0
2016-08-23 11:00:00,78.17,78.17,77.96,77.96,24635.0,55.9537,55.9537,55.8033,55.8033,24635.0
2016-08-23 11:05:00,77.96,78.01,77.83,77.83,16784.0,55.8033,55.8391,55.7103,55.7103,16784.0
2016-08-23 11:10:00,77.8,77.89,77.77,77.89,43918.0,55.6888,55.7532,55.6673,55.7532,43918.0
2016-08-23 11:15:00,77.9,77.97,77.88,77.95,12269.0,55.7604,55.8105,55.7461,55.7962,12269.0
2016-08-23 11:20:00,77.97,78.02,77.92,77.99,22538.0,55.8105,55.8463,55.7747,55.8248,22538.0
2016-08-23 11:25:00,77.98,78.01,77.93,78.0,8823.0,55.8177,55.8391,55.7819,55.832,8823.0
2016-08-23 11:30:00,77.99,78.01,77.96,77.98,13452.0,55.8248,55.8391,55.8033,55.8177,13452.0
2016-08-23 11:35:00,77.97,77.97,77.88,77.89,10340.0,55.8105,55.8105,55.7461,55.7532,10340.0
2016-08-23 11:40:00,77.9,77.94,77.88,77.89,8082.0,55.7604,55.789,55.7461,55.7532,8082.0
2016-08-23 11:45:00,77.91,78.05,77.91,78.03,8454.0,55.7676,55.8678,55.7676,55.8535,8454.0
2016-08-23 11:50:00,78.02,78.03,77.95,77.96,6744.0,55.8463,55.8535,55.7962,55.8033,6744.0
2016-08-23 11:55:00,77.96,77.96,77.85,77.85,4343.0,55.8033,55.8033,55.7246,55.7246,4343.0
2016-08-23 12:00:00,77.85,77.93,77.81,77.89,11174.0,55.7246,55.7819,55.696,55.7532,11174.0
2016-08-23 12:05:00,77.89,77.94,77.81,77.81,5484.0,55.7532,55.789,55.696,55.696,5484.0
2016-08-23 12:10:00,77.82,77.9,77.82,77.89,9430.0,55.7031,55.7604,55.7031,55.7532,9430.0
2016-08-23 12:15:00,77.89,77.92,77.86,77.89,10518.0,55.7532,55.7747,55.7318,55.7532,10518.0
2016-08-23 12:20:00,77.89,77.89,77.85,77.88,8987.0,55.7532,55.7532,55.7246,55.7461,8987.0
2016-08-23 12:25:00,77.87,77.93,77.87,77.89,6992.0,55.7389,55.7819,55.7389,55.7532,6992.0
2016-08-23 12:30:00,77.88,77.89,77.85,77.89,6010.0,55.7461,55.7532,55.7246,55.7532,6010.0
2016-08-23 12:35:00,77.89,77.93,77.87,77.89,6530.0,55.7532,55.7819,55.7389,55.7532,6530.0
2016-08-23 12:40:00,77.88,77.93,77.88,77.93,6402.0,55.7461,55.7819,55.7461,55.7819,6402.0
2016-08-23 12:45:00,77.93,78.0,77.93,77.98,7925.0,55.7819,55.832,55.7819,55.8177,7925.0
2016-08-23 12:50:00,77.99,78.04,77.96,77.97,9032.0,55.8248,55.8606,55.8033,55.8105,9032.0
2016-08-23 12:55:00,77.97,77.99,77.94,77.97,7226.0,55.8105,55.8248,55.789,55.8105,7226.0
2016-08-23 13:00:00,77.96,77.96,77.92,77.95,10722.0,55.8033,55.8033,55.7747,55.7962,10722.0
2016-08-23 13:05:00,77.95,77.96,77.87,77.91,4966.0,55.7962,55.8033,55.7389,55.7676,4966.0
2016-08-23 13:10:00,77.9,77.91,77.87,77.91,6642.0,55.7604,55.7676,55.7389,55.7676,6642.0
2016-08-23 13:15:00,77.9,77.9,77.85,77.85,9238.0,55.7604,55.7604,55.7246,55.7246,9238.0
2016-08-23 13:20:00,77.84,77.86,77.79,77.8,10107.0,55.7175,55.7318,55.6817,55.6888,10107.0
2016-08-23 13:25:00,77.81,77.83,77.8,77.82,14361.0,55.696,55.7103,55.6888,55.7031,14361.0
2016-08-23 13:30:00,77.82,77.82,77.8,77.81,6315.0,55.7031,55.7031,55.6888,55.696,6315.0
2016-08-23 13:35:00,77.81,77.82,77.8,77.8,7727.0,55.696,55.7031,55.6888,55.6888,7727.0
2016-08-23 13:40:00,77.8,77.82,77.8,77.81,14204.0,55.6888,55.7031,55.6888,55.696,14204.0
2016-08-23 13:45:00,77.8,77.82,77.8,77.81,11781.0,55.6888,55.7031,55.6888,55.696,11781.0
2016-08-23 13:50:00,77.81,77.9,77.8,77.85,10007.0,55.696,55.7604,55.6888,55.7246,10007.0
2016-08-23 13:55:00,77.84,77.85,77.83,77.83,8176.0,55.7175,55.7246,55.7103,55.7103,8176.0
2016-08-23 14:00:00,77.82,77.85,77.81,77.84,24286.0,55.7031,55.7246,55.696,55.7175,24286.0
2016-08-23 14:05:00,77.84,77.89,77.84,77.89,22999.0,55.7175,55.7532,55.7175,55.7532,22999.0
2016-08-23 14:10:00,77.88,77.94,77.87,77.91,12778.0,55.7461,55.789,55.7389,55.7676,12778.0
2016-08-23 14:15:00,77.91,77.91,77.86,77.88,14571.0,55.7676,55.7676,55.7318,55.7461,14571.0
2016-08-23 14:20:00,77.88,77.9,77.86,77.86,9144.0,55.7461,55.7604,55.7318,55.7318,9144.0
2016-08-23 14:25:00,77.87,77.96,77.86,77.96,23635.0,55.7389,55.8033,55.7318,55.8033,23635.0
2016-08-23 14:30:00,77.97,77.97,77.92,77.92,9649.0,55.8105,55.8105,55.7747,55.7747,9649.0
2016-08-23 14:35:00,77.92,77.92,77.88,77.88,8580.0,55.7747,55.7747,55.7461,55.7461,8580.0
2016-08-23 14:40:00,77.88,77.89,77.86,77.87,13747.0,55.7461,55.7532,55.7318,55.7389,13747.0
2016-08-23 14:45:00,77.87,77.91,77.87,77.88,17086.0,55.7389,55.7676,55.7389,55.7461,17086.0
2016-08-23 14:50:00,77.88,77.93,77.86,77.92,13385.0,55.7461,55.7819,55.7318,55.7747,13385.0
2016-08-23 14:55:00,77.93,77.93,77.91,77.92,4987.0,55.7819,55.7819,55.7676,55.7747,4987.0
2016-08-23 15:00:00,77.92,77.92,77.88,77.89,13812.0,55.7747,55.7747,55.7461,55.7532,13812.0
2016-08-23 15:05:00,77.88,77.91,77.88,77.9,11269.0,55.7461,55.7676,55.7461,55.7604,11269.0
2016-08-23 15:10:00,77.9,77.91,77.89,77.89,10003.0,55.7604,55.7676,55.7532,55.7532,10003.0
2016-08-23 15:15:00,77.89,77.91,77.88,77.9,9902.0,55.7532,55.7676,55.7461,55.7604,9902.0
2016-08-23 15:20:00,77.89,77.9,77.87,77.89,11476.0,55.7532,55.7604,55.7389,55.7532,11476.0
2016-08-23 15:25:00,77.89,77.9,77.87,77.89,12971.0,55.7532,55.7604,55.7389,55.7532,12971.0
2016-08-23 15:30:00,77.89,77.9,77.89,77.9,9833.0,55.7532,55.7604,55.7532,55.7604,9833.0
2016-08-23 15:35:00,77.89,77.9,77.88,77.9,19536.0,55.7532,55.7604,55.7461,55.7604,19536.0
2016-08-23 15:40:00,77.9,77.9,77.86,77.86,39654.0,55.7604,55.7604,55.7318,55.7318,39654.0
2016-08-23 15:45:00,77.86,77.86,77.8,77.81,30961.0,55.7318,55.7318,55.6888,55.696,30961.0
2016-08-23 15:50:00,77.8,77.81,77.78,77.79,30429.0,55.6888,55.696,55.6745,55.6817,30429.0
2016-08-23 15:55:00,77.79,77.88,77.77,77.83,71283.0,55.6817,55.7461,55.6673,55.7103,71283.0
2016-08-24 09:30:00,77.8,77.92,77.67,77.82,43778.0,55.6888,55.7747,55.5958,55.7031,43778.0
2016-08-24 09:35:00,77.79,77.99,77.79,77.91,19262.0,55.6817,55.8248,55.6817,55.7676,19262.0
2016-08-24 09:40:00,77.9,78.04,77.88,77.91,14919.0,55.7604,55.8606,55.7461,55.7676,14919.0
2016-08-24 09:45:00,77.93,77.99,77.83,77.93,10474.0,55.7819,55.8248,55.7103,55.7819,10474.0
2016-08-24 09:50:00,77.96,78.01,77.87,77.88,10525.0,55.8033,55.8391,55.7389,55.7461,10525.0
2016-08-24 09:55:00,77.9,78.08,77.85,78.06,13562.0,55.7604,55.8892,55.7246,55.8749,13562.0
2016-08-24 10:00:00,78.06,78.17,78.01,78.17,22780.0,55.8749,55.9537,55.8391,55.9537,22780.0
2016-08-24 10:05:00,78.17,78.23,78.03,78.08,13819.0,55.9537,55.9966,55.8535,55.8892,13819.0
2016-08-24 10:10:00,78.06,78.13,77.95,78.01,13198.0,55.8749,55.925,55.7962,55.8391,13198.0
2016-08-24 10:15:00,78.02,78.03,77.88,77.94,13657.0,55.8463,55.8535,55.7461,55.789,13657.0
2016-08-24 10:20:00,77.91,78.1,77.91,78.07,12933.0,55.7676,55.9036,55.7676,55.8821,12933.0
2016-08-24 10:25:00,78.06,78.09,77.98,77.98,14514.0,55.8749,55.8964,55.8177,55.8177,14514.0
2016-08-24 10:30:00,77.96,77.96,77.59,77.63,32060.0,55.8033,55.8033,55.5385,55.5671,32060.0
2016-08-24 10:35:00,77.61,77.69,77.58,77.58,25118.0,55.5528,55.6101,55.5313,55.5313,25118.0
2016-08-24 10:40:00,77.57,77.62,77.55,77.59,10520.0,55.5242,55.56,55.5099,55.5385,10520.0
2016-08-24 10:45:00,77.58,77.58,77.42,77.47,26042.0,55.5313,55.5313,55.4168,55.4526,26042.0
2016-08-24 10:50:00,77.46,77.5,77.29,77.33,29251.0,55.4455,55.4741,55.3238,55.3524,29251.0
2016-08-24 10:55:00,77.33,77.44,77.29,77.36,24808.0,55.3524,55.4311,55.3238,55.3739,24808.0
2016-08-24 11:00:00,77.36,77.46,77.24,77.24,25941.0,55.3739,55.4455,55.288,55.288,25941.0
2016-08-24 11:05:00,77.25,77.49,77.2,77.45,22468.0,55.2951,55.4669,55.2593,55.4383,22468.0
2016-08-24 11:10:00,77.44,77.52,77.38,77.42,15364.0,55.4311,55.4884,55.3882,55.4168,15364.0
2016-08-24 11:15:00,77.44,77.45,77.36,77.39,16874.0,55.4311,55.4383,55.3739,55.3953,16874.0
2016-08-24 11:20:00,77.38,77.38,77.27,77.29,12921.0,55.3882,55.3882,55.3095,55.3238,12921.0
2016-08-24 11:25:00,77.31,77.51,77.29,77.48,10232.0,55.3381,55.4812,55.3238,55.4598,10232.0
2016-08-24 11:30:00,77.47,77.49,77.41,77.42,4725.0,55.4526,55.4669,55.4097,55.4168,4725.0
2016-08-24 11:35:00,77.43,77.54,77.39,77.52,9468.0,55.424,55.5027,55.3953,55.4884,9468.0
2016-08-24 11:40:00,77.52,77.59,77.42,77.44,14038.0,55.4884,55.5385,55.4168,55.4311,14038.0
2016-08-24 11:45:00,77.44,77.51,77.41,77.45,8653.0,55.4311,55.4812,55.4097,55.4383,8653.0
2016-08-24 11:50:00,77.44,77.44,77.34,77.4,6607.0,55.4311,55.4311,55.3596,55.4025,6607.0
2016-08-24 11:55:00,77.4,77.44,77.38,77.39,11157.0,55.4025,55.4311,55.3882,55.3953,11157.0
2016-08-24 12:00:00,77.4,77.52,77.4,77.48,8399.0,55.4025,55.4884,55.4025,55.4598,8399.0
2016-08-24 12:05:00,77.49,77.63,77.49,77.57,8236.0,55.4669,55.5671,55.4669,55.5242,8236.0
2016-08-24 12:10:00,77.56,77.57,77.53,77.56,5476.0,55.517,55.5242,55.4956,55.517,5476.0
2016-08-24 12:15:00,77.57,77.58,77.55,77.57,4537.0,55.5242,55.5313,55.5099,55.5242,4537.0
2016-08-24 12:20:00,77.55,77.58,77.48,77.49,4965.0,55.5099,55.5313,55.4598,55.4669,4965.0
2016-08-24 12:25:00,77.45,77.48,77.45,77.47,5357.0,55.4383,55.4598,55.4383,55.4526,5357.0
2016-08-24 12:30:00,77.48,77.5,77.44,77.47,8760.0,55.4598,55.4741,55.4311,55.4526,8760.0
2016-08-24 12:35:00,77.46,77.52,77.46,77.51,6262.0,55.4455,55.4884,55.4455,55.4812,6262.0
2016-08-24 12:40:00,77.5,77.52,77.42,77.44,10249.0,55.4741,55.4884,55.4168,55.4311,10249.0
2016-08-24 12:45:00,77.45,77.54,77.45,77.52,9398.0,55.4383,55.5027,55.4383,55.4884,9398.0
2016-08-24 12:50:00,77.54,77.62,77.52,77.62,4798.0,55.5027,55.56,55.4884,55.56,4798.0
2016-08-24 12:55:00,77.65,77.73,77.64,77.73,8583.0,55.5815,55.6387,55.5743,55.6387,8583.0
2016-08-24 13:00:00,77.74,77.75,77.69,77.69,12842.0,55.6459,55.653,55.6101,55.6101,12842.0
2016-08-24 13:05:00,77.68,77.68,77.6,77.6,8052.0,55.6029,55.6029,55.5457,55.5457,8052.0
2016-08-24 13:10:00,77.61,77.62,77.56,77.57,5227.0,55.5528,55.56,55.517,55.5242,5227.0
2016-08-24 13:15:00,77.57,77.62,77.57,77.57,11501.0,55.5242,55.56,55.5242,55.5242,11501.0
2016-08-24 13:20:00,77.59,77.61,77.56,77.58,6603.0,55.5385,55.5528,55.517,55.5313,6603.0
2016-08-24 13:25:00,77.57,77.6,77.56,77.56,3773.0,55.5242,55.5457,55.517,55.517,3773.0
2016-08-24 13:30:00,77.55,77.55,77.49,77.51,7626.0,55.5099,55.5099,55.4669,55.4812,7626.0
2016-08-24 13:35:00,77.49,77.51,77.49,77.49,5218.0,55.4669,55.4812,55.4669,55.4669,5218.0
2016-08-24 13:40:00,77.5,77.51,77.48,77.51,4310.0,55.4741,55.4812,55.4598,55.4812,4310.0
2016-08-24 13:45:00,77.51,77.54,77.49,77.5,11802.0,55.4812,55.5027,55.4669,55.4741,11802.0
2016-08-24 13:50:00,77.51,77.52,77.47,77.47,12044.0,55.4812,55.4884,55.4526,55.4526,12044.0
2016-08-24 13:55:00,77.49,77.56,77.47,77.56,14293.0,55.4669,55.517,55.4526,55.517,14293.0
2016-08-24 14:00:00,77.56,77.6,77.5,77.52,10105.0,55.517,55.5457,55.4741,55.4884,10105.0
2016-08-24 14:05:00,77.49,77.55,77.47,77.55,8917.0,55.4669,55.5099,55.4526,55.5099,8917.0
2016-08-24 14:10:00,77.53,77.54,77.51,77.54,5295.0,55.4956,55.5027,55.4812,55.5027,5295.0
2016-08-24 14:15:00,77.53,77.56,77.51,77.52,8650.0,55.4956,55.517,55.4812,55.4884,8650.0
2016-08-24 14:20:00,77.51,77.55,77.46,77.47,15004.0,55.4812,55.5099,55.4455,55.4526,15004.0
2016-08-24 14:25:00,77.47,77.54,77.46,77.5,10282.0,55.4526,55.5027,55.4455,55.4741,10282.0
2016-08-24 14:30:00,77.51,77.59,77.51,77.58,10535.0,55.4812,55.5385,55.4812,55.5313,10535.0
2016-08-24 14:35:00,77.57,77.58,77.52,77.55,4946.0,55.5242,55.5313,55.4884,55.5099,4946.0
2016-08-24 14:40:00,77.57,77.59,77.54,77.58,7628.0,55.5242,55.5385,55.5027,55.5313,7628.0
2016-08-24 14:45:00,77.58,77.59,77.55,77.56,10826.0,55.5313,55.5385,55.5099,55.517,10826.0
2016-08-24 14:50:00,77.57,77.59,77.54,77.58,13335.0,55.5242,55.5385,55.5027,55.5313,13335.0
2016-08-24 14:55:00,77.57,77.58,77.55,77.56,5137.0,55.5242,55.5313,55.5099,55.517,5137.0
2016-08-24 15:00:00,77.56,77.58,77.54,77.58,17734.0,55.517,55.5313,55.5027,55.5313,17734.0
2016-08-24 15:05:00,77.58,77.59,77.5,77.5,20573.0,55.5313,55.5385,55.4741,55.4741,20573.0
2016-08-24 15:10:00,77.5,77.55,77.49,77.54,12116.0,55.4741,55.5099,55.4669,55.5027,12116.0
2016-08-24 15:15:00,77.53,77.55,77.51,77.53,11252.0,55.4956,55.5099,55.4812,55.4956,11252.0
2016-08-24 15:20:00,77.54,77.55,77.5,77.54,8756.0,55.5027,55.5099,55.4741,55.5027,8756.0
2016-08-24 15:25:00,77.54,77.58,77.52,77.57,9783.0,55.5027,55.5313,55.4884,55.5242,9783.0
2016-08-24 15:30:00,77.56,77.57,77.53,77.55,14972.0,55.517,55.5242,55.4956,55.5099,14972.0
2016-08-24 15:35:00,77.55,77.56,77.48,77.48,21841.0,55.5099,55.517,55.4598,55.4598,21841.0
2016-08-24 15:40:00,77.48,77.5,77.43,77.44,23326.0,55.4598,55.4741,55.424,55.4311,23326.0
2016-08-24 15:45:00,77.44,77.62,77.42,77.62,44263.0,55.4311,55.56,55.4168,55.56,44263.0
2016-08-24 15:50:00,77.61,77.61,77.54,77.6,46201.0,55.5528,55.5528,55.5027,55.5457,46201.0
2016-08-24 15:55:00,77.59,77.73,77.59,77.7,84384.0,55.5385,55.6387,55.5385,55.6172,84384.0
2016-08-25 09:30:00,77.89,78.15,77.83,78.08,74641.0,55.7532,55.9393,55.7103,55.8892,74641.0
2016-08-25 09:35:00,78.08,78.4,78.0,78.09,35605.0,55.8892,56.1183,55.832,55.8964,35605.0
2016-08-25 09:40:00,78.11,78.22,77.95,78.21,31039.0,55.9107,55.9895,55.7962,55.9823,31039.0
2016-08-25 09:45:00,78.15,78.19,77.87,78.01,54083.0,55.9393,55.968,55.7389,55.8391,54083.0
2016-08-25 09:50:00,78.01,78.16,77.98,78.15,41406.0,55.8391,55.9465,55.8177,55.9393,41406.0
2016-08-25 09:55:00,78.13,78.4,78.13,78.35,47293.0,55.925,56.1183,55.925,56.0825,47293.0
2016-08-25 10:00:00,78.34,78.47,78.27,78.42,39373.0,56.0754,56.1684,56.0252,56.1326,39373.0
2016-08-25 10:05:00,78.42,78.49,78.33,78.42,42660.0,56.1326,56.1827,56.0682,56.1326,42660.0
2016-08-25 10:10:00,78.42,78.76,78.32,78.76,104531.0,56.1326,56.376,56.061,56.376,104531.0
2016-08-25 10:15:00,78.78,78.78,78.64,78.66,42070.0,56.3903,56.3903,56.2901,56.3044,42070.0
2016-08-25 10:20:00,78.66,78.81,78.61,78.77,43796.0,56.3044,56.4118,56.2686,56.3831,43796.0
2016-08-25 10:25:00,78.77,78.78,78.62,78.67,34417.0,56.3831,56.3903,56.2758,56.3116,34417.0
2016-08-25 10:30:00,78.66,78.69,78.46,78.48,39231.0,56.3044,56.3259,56.1612,56.1756,39231.0
2016-08-25 10:35:00,78.47,78.52,78.35,78.4,45404.0,56.1684,56.2042,56.0825,56.1183,45404.0
2016-08-25 10:40:00,78.4,78.45,78.37,78.45,27273.0,56.1183,56.1541,56.0968,56.1541,27273.0
2016-08-25 10:45:00,78.46,78.58,78.45,78.58,26142.0,56.1612,56.2471,56.1541,56.2471,26142.0
2016-08-25 10:50:00,78.56,78.57,78.46,78.55,31339.0,56.2328,56.24,56.1612,56.2257,31339.0
2016-08-25 10:55:00,78.53,78.59,78.49,78.51,28601.0,56.2114,56.2543,56.1827,56.197,28601.0
2016-08-25 11:00:00,78.51,78.72,78.51,78.72,24549.0,56.197,56.3474,56.197,56.3474,24549.0
2016-08-25 11:05:00,78.71,78.89,78.7,78.88,60238.0,56.3402,56.469,56.333,56.4619,60238.0
2016-08-25 11:10:00,78.88,78.88,78.54,78.71,70381.0,56.4619,56.4619,56.2185,56.3402,70381.0
2016-08-25 11:15:00,78.72,78.83,78.71,78.82,26953.0,56.3474,56.4261,56.3402,56.4189,26953.0
2016-08-25 11:20:00,78.81,78.88,78.8,78.88,49682.0,56.4118,56.4619,56.4046,56.4619,49682.0
2016-08-25 11:25:00,78.86,79.09,78.84,79.07,67095.0,56.4476,56.6122,56.4332,56.5979,67095.0
2016-08-25 11:30:00,79.06,79.12,78.87,78.89,80478.0,56.5907,56.6337,56.4547,56.469,80478.0
2016-08-25 11:35:00,78.88,78.96,78.79,78.8,22455.0,56.4619,56.5191,56.3975,56.4046,22455.0
2016-08-25 11:40:00,78.78,79.02,78.75,79.02,26984.0,56.3903,56.5621,56.3688,56.5621,26984.0
2016-08-25 11:45:00,79.0,79.2,79.0,79.11,48200.0,56.5478,56.6909,56.5478,56.6265,48200.0
2016-08-25 11:50:00,79.1,79.17,79.05,79.11,22853.0,56.6194,56.6695,56.5836,56.6265,22853.0
2016-08-25 11:55:00,79.09,79.22,79.09,79.21,34176.0,56.6122,56.7052,56.6122,56.6981,34176.0
2016-08-25 12:00:00,79.2,79.2,79.03,79.05,29916.0,56.6909,56.6909,56.5692,56.5836,29916.0
2016-08-25 12:05:00,79.05,79.05,78.94,78.96,16911.0,56.5836,56.5836,56.5048,56.5191,16911.0
2016-08-25 12:10:00,78.95,79.03,78.88,79.02,20307.0,56.512,56.5692,56.4619,56.5621,20307.0
2016-08-25 12:15:00,79.02,79.11,79.0,79.07,13902.0,56.5621,56.6265,56.5478,56.5979,13902.0
2016-08-25 12:20:00,79.06,79.09,78.96,79.09,20685.0,56.5907,56.6122,56.5191,56.6122,20685.0
2016-08-25 12:25:00,79.08,79.16,79.05,79.16,25580.0,56.605,56.6623,56.5836,56.6623,25580.0
2016-08-25 12:30:00,79.16,79.21,79.13,79.2,22172.0,56.6623,56.6981,56.6408,56.6909,22172.0
2016-08-25 12:35:00,79.2,79.28,79.18,79.28,51354.0,56.6909,56.7482,56.6766,56.7482,51354.0
2016-08-25 12:40:00,79.28,79.34,79.25,79.31,38377.0,56.7482,56.7911,56.7267,56.7697,38377.0
2016-08-25 12:45:00,79.31,79.41,79.3,79.4,20820.0,56.7697,56.8413,56.7625,56.8341,20820.0
2016-08-25 12:50:00,79.4,79.44,79.37,79.42,30857.0,56.8341,56.8627,56.8126,56.8484,30857.0
2016-08-25 12:55:00,79.43,79.45,79.3,79.36,22446.0,56.8556,56.8699,56.7625,56.8055,22446.0
2016-08-25 13:00:00,79.38,79.41,79.31,79.31,22201.0,56.8198,56.8413,56.7697,56.7697,22201.0
2016-08-25 13:05:00,79.31,79.33,79.24,79.24,17189.0,56.7697,56.784,56.7196,56.7196,17189.0
2016-08-25 13:10:00,79.24,79.3,79.22,79.28,20825.0,56.7196,56.7625,56.7052,56.7482,20825.0
2016-08-25 13:15:00,79.27,79.34,79.26,79.33,17187.0,56.741,56.7911,56.7339,56.784,17187.0
2016-08-25 13:20:00,79.33,79.33,79.2,79.21,21196.0,56.784,56.784,56.6909,56.6981,21196.0
2016-08-25 13:25:00,79.22,79.29,79.2,79.27,15167.0,56.7052,56.7554,56.6909,56.741,15167.0
2016-08-25 13:30:00,79.27,79.28,79.14,79.14,26248.0,56.741,56.7482,56.648,56.648,26248.0
2016-08-25 13:35:00,79.12,79.23,78.94,78.95,42621.0,56.6337,56.7124,56.5048,56.512,42621.0
2016-08-25 13:40:00,78.95,79.07,78.94,79.05,15065.0,56.512,56.5979,56.5048,56.5836,15065.0
2016-08-25 13:45:00,79.05,79.06,78.93,78.95,22544.0,56.5836,56.5907,56.4977,56.512,22544.0
2016-08-25 13:50:00,78.95,78.97,78.89,78.89,19205.0,56.512,56.5263,56.469,56.469,19205.0
2016-08-25 13:55:00,78.9,79.11,78.9,79.11,22675.0,56.4762,56.6265,56.4762,56.6265,22675.0
2016-08-25 14:00:00,79.11,79.18,79.1,79.15,21063.0,56.6265,56.6766,56.6194,56.6551,21063.0
2016-08-25 14:05:00,79.15,79.17,79.09,79.11,31727.0,56.6551,56.6695,56.6122,56.6265,31727.0
2016-08-25 14:10:00,79.11,79.22,79.09,79.22,21983.0,56.6265,56.7052,56.6122,56.7052,21983.0
2016-08-25 14:15:00,79.23,79.32,79.19,79.29,76478.0,56.7124,56.7768,56.6838,56.7554,76478.0
2016-08-25 14:20:00,79.28,79.28,79.15,79.27,28161.0,56.7482,56.7482,56.6551,56.741,28161.0
2016-08-25 14:25:00,79.26,79.26,79.19,79.22,20316.0,56.7339,56.7339,56.6838,56.7052,20316.0
2016-08-25 14:30:00,79.22,79.35,79.21,79.33,31486.0,56.7052,56.7983,56.6981,56.784,31486.0
2016-08-25 14:35:00,79.33,79.35,79.23,79.33,36836.0,56.784,56.7983,56.7124,56.784,36836.0
2016-08-25 14:40:00,79.33,79.34,79.23,79.27,32223.0,56.784,56.7911,56.7124,56.741,32223.0
2016-08-25 14:45:00,79.27,79.3,79.19,79.21,21755.0,56.741,56.7625,56.6838,56.6981,21755.0
2016-08-25 14:50:00,79.21,79.22,79.13,79.15,29079.0,56.6981,56.7052,56.6408,56.6551,29079.0
2016-08-25 14:55:00,79.13,79.22,79.07,79.21,32787.0,56.6408,56.7052,56.5979,56.6981,32787.0
2016-08-25 15:00:00,79.21,79.33,79.2,79.24,51517.0,56.6981,56.784,56.6909,56.7196,51517.0
2016-08-25 15:05:00,79.24,79.24,79.15,79.18,26057.0,56.7196,56.7196,56.6551,56.6766,26057.0
2016-08-25 15:10:00,79.18,79.23,79.17,79.21,33778.0,56.6766,56.7124,56.6695,56.6981,33778.0
2016-08-25 15:15:00,79.21,79.21,79.11,79.17,26335.0,56.6981,56.6981,56.6265,56.6695,26335.0
2016-08-25 15:20:00,79.16,79.19,79.12,79.19,20850.0,56.6623,56.6838,56.6337,56.6838,20850.0
2016-08-25 15:25:00,79.18,79.19,79.12,79.13,35777.0,56.6766,56.6838,56.6337,56.6408,35777.0
2016-08-25 15:30:00,79.13,79.19,79.06,79.19,34217.0,56.6408,56.6838,56.5907,56.6838,34217.0
2016-08-25 15:35:00,79.17,79.18,79.12,79.14,37256.0,56.6695,56.6766,56.6337,56.648,37256.0
2016-08-25 15:40:00,79.13,79.14,79.04,79.07,90480.0,56.6408,56.648,56.5764,56.5979,90480.0
2016-08-25 15:45:00,79.07,79.13,79.03,79.04,52150.0,56.5979,56.6408,56.5692,56.5764,52150.0
2016-08-25 15:50:00,79.04,79.06,79.0,79.04,88263.0,56.5764,56.5907,56.5478,56.5764,88263.0
2016-08-25 15:55:00,79.03,79.09,78.97,79.08,169632.0,56.5692,56.6122,56.5263,56.605,169632.0
2016-08-26 09:30:00,79.03,79.45,79.03,79.45,49232.0,56.5692,56.8699,56.5692,56.8699,49232.0
2016-08-26 09:35:00,79.45,79.65,79.45,79.51,31437.0,56.8699,57.013,56.8699,56.9128,31437.0
2016-08-26 09:40:00,79.53,79.62,79.41,79.62,55841.0,56.9271,56.9916,56.8413,56.9916,55841.0
2016-08-26 09:45:00,79.63,79.7,79.54,79.63,33513.0,56.9987,57.0488,56.9343,56.9987,33513.0
2016-08-26 09:50:00,79.61,79.67,79.49,79.58,26772.0,56.9844,57.0274,56.8985,56.9629,26772.0
2016-08-26 09:55:00,79.55,79.57,79.26,79.34,29727.0,56.9415,56.9558,56.7339,56.7911,29727.0
2016-08-26 10:00:00,79.33,79.45,79.05,79.38,53560.0,56.784,56.8699,56.5836,56.8198,53560.0
2016-08-26 10:05:00,79.41,79.41,79.06,79.19,37867.0,56.8413,56.8413,56.5907,56.6838,37867.0
2016-08-26 10:10:00,79.16,79.25,79.08,79.23,26498.0,56.6623,56.7267,56.605,56.7124,26498.0
2016-08-26 10:15:00,79.25,79.47,79.25,79.43,18246.0,56.7267,56.8842,56.7267,56.8556,18246.0
2016-08-26 10:20:00,79.43,79.57,79.43,79.44,23285.0,56.8556,56.9558,56.8556,56.8627,23285.0
2016-08-26 10:25:00,79.44,79.57,79.43,79.55,21462.0,56.8627,56.9558,56.8556,56.9415,21462.0
2016-08-26 10:30:00,79.55,79.59,79.43,79.48,26259.0,56.9415,56.9701,56.8556,56.8914,26259.0
2016-08-26 10:35:00,79.45,79.51,79.41,79.48,31970.0,56.8699,56.9128,56.8413,56.8914,31970.0
2016-08-26 10:40:00,79.46,79.49,79.39,79.42,18254.0,56.877,56.8985,56.8269,56.8484,18254.0
2016-08-26 10:45:00,79.42,79.53,79.39,79.5,14207.0,56.8484,56.9271,56.8269,56.9057,14207.0
2016-08-26 10:50:00,79.5,79.52,79.37,79.39,18232.0,56.9057,56.92,56.8126,56.8269,18232.0
2016-08-26 10:55:00,79.41,79.45,79.4,79.43,10883.0,56.8413,56.8699,56.8341,56.8556,10883.0
2016-08-26 11:00:00,79.42,79.45,79.34,79.35,17561.0,56.8484,56.8699,56.7911,56.7983,17561.0
2016-08-26 11:05:00,79.36,79.42,79.34,79.39,24108.0,56.8055,56.8484,56.7911,56.8269,24108.0
2016-08-26 11:10:00,79.39,79.45,79.34,79.43,13214.0,56.8269,56.8699,56.7911,56.8556,13214.0
2016-08-26 11:15:00,79.46,79.47,79.36,79.45,17073.0,56.877,56.8842,56.8055,56.8699,17073.0
2016-08-26 11:20:00,79.45,79.48,79.38,79.41,17473.0,56.8699,56.8914,56.8198,56.8413,17473.0
2016-08-26 11:25:00,79.41,79.48,79.39,79.47,8552.0,56.8413,56.8914,56.8269,56.8842,8552.0
2016-08-26 11:30:00,79.48,79.49,79.37,79.38,16762.0,56.8914,56.8985,56.8126,56.8198,16762.0
2016-08-26 11:35:00,79.37,79.39,79.23,79.25,14157.0,56.8126,56.8269,56.7124,56.7267,14157.0
2016-08-26 11:40:00,79.26,79.27,79.08,79.16,15589.0,56.7339,56.741,56.605,56.6623,15589.0
2016-08-26 11:45:00,79.13,79.2,79.07,79.1,10874.0,56.6408,56.6909,56.5979,56.6194,10874.0
2016-08-26 11:50:00,79.07,79.07,78.76,78.92,23774.0,56.5979,56.5979,56.376,56.4905,23774.0
2016-08-26 11:55:00,78.93,78.97,78.88,78.89,8537.0,56.4977,56.5263,56.4619,56.469,8537.0
2016-08-26 12:00:00,78.88,78.88,78.77,78.85,16760.0,56.4619,56.4619,56.3831,56.4404,16760.0
2016-08-26 12:05:00,78.86,78.86,78.64,78.69,14969.0,56.4476,56.4476,56.2901,56.3259,14969.0
2016-08-26 12:10:00,78.68,78.68,78.52,78.61,20278.0,56.3187,56.3187,56.2042,56.2686,20278.0
2016-08-26 12:15:00,78.6,78.64,78.58,78.62,16846.0,56.2615,56.2901,56.2471,56.2758,16846.0
2016-08-26 12:20:00,78.63,78.76,78.61,78.73,26358.0,56.2829,56.376,56.2686,56.3545,26358.0
2016-08-26 12:25:00,78.75,78.79,78.71,78.77,14165.0,56.3688,56.3975,56.3402,56.3831,14165.0
2016-08-26 12:30:00,78.78,78.78,78.68,78.72,21056.0,56.3903,56.3903,56.3187,56.3474,21056.0
2016-08-26 12:35:00,78.72,78.74,78.65,78.65,14378.0,56.3474,56.3617,56.2972,56.2972,14378.0
2016-08-26 12:40:00,78.66,78.68,78.62,78.66,13360.0,56.3044,56.3187,56.2758,56.3044,13360.0
2016-08-26 12:45:00,78.67,78.69,78.58,78.59,16622.0,56.3116,56.3259,56.2471,56.2543,16622.0
2016-08-26 12:50:00,78.59,78.6,78.53,78.59,9996.0,56.2543,56.2615,56.2114,56.2543,9996.0
2016-08-26 12:55:00,78.58,78.59,78.48,78.49,19439.0,56.2471,56.2543,56.1756,56.1827,19439.0
2016-08-26 13:00:00,78.49,78.72,78.49,78.67,24278.0,56.1827,56.3474,56.1827,56.3116,24278.0
2016-08-26 13:05:00,78.69,78.7,78.56,78.56,15667.0,56.3259,56.333,56.2328,56.2328,15667.0
2016-08-26 13:10:00,78.57,78.65,78.56,78.57,9152.0,56.24,56.2972,56.2328,56.24,9152.0
2016-08-26 13:15:00,78.57,78.57,78.46,78.49,6459.0,56.24,56.24,56.1612,56.1827,6459.0
2016-08-26 13:20:00,78.5,78.5,78.41,78.41,10117.0,56.1899,56.1899,56.1255,56.1255,10117.0
2016-08-26 13:25:00,78.44,78.5,78.43,78.49,8189.0,56.1469,56.1899,56.1398,56.1827,8189.0
2016-08-26 13:30:00,78.5,78.5,78.41,78.44,9777.0,56.1899,56.1899,56.1255,56.1469,9777.0
2016-08-26 13:35:00,78.43,78.44,78.37,78.37,7371.0,56.1398,56.1469,56.0968,56.0968,7371.0
2016-08-26 13:40:00,78.39,78.43,78.36,78.37,9507.0,56.1111,56.1398,56.0897,56.0968,9507.0
2016-08-26 13:45:00,78.35,78.38,78.34,78.36,9637.0,56.0825,56.104,56.0754,56.0897,9637.0
2016-08-26 13:50:00,78.35,78.38,78.31,78.33,12006.0,56.0825,56.104,56.0539,56.0682,12006.0
2016-08-26 13:55:00,78.33,78.34,78.17,78.25,27785.0,56.0682,56.0754,55.9537,56.0109,27785.0
2016-08-26 14:00:00,78.25,78.33,78.23,78.31,13915.0,56.0109,56.0682,55.9966,56.0539,13915.0
2016-08-26 14:05:00,78.31,78.4,78.28,78.37,16274.0,56.0539,56.1183,56.0324,56.0968,16274.0
2016-08-26 14:10:00,78.38,78.45,78.32,78.35,12265.0,56.104,56.1541,56.061,56.0825,12265.0
2016-08-26 14:15:00,78.35,78.38,78.26,78.34,14084.0,56.0825,56.104,56.0181,56.0754,14084.0
2016-08-26 14:20:00,78.34,78.39,78.33,78.33,12694.0,56.0754,56.1111,56.0682,56.0682,12694.0
2016-08-26 14:25:00,78.33,78.39,78.24,78.27,24205.0,56.0682,56.1111,56.0038,56.0252,24205.0
2016-08-26 14:30:00,78.27,78.28,78.17,78.26,20706.0,56.0252,56.0324,55.9537,56.0181,20706.0
2016-08-26 14:35:00,78.26,78.31,78.23,78.28,10637.0,56.0181,56.0539,55.9966,56.0324,10637.0
2016-08-26 14:40:00,78.29,78.32,78.22,78.22,10265.0,56.0396,56.061,55.9895,55.9895,10265.0
2016-08-26 14:45:00,78.22,78.25,78.19,78.22,13221.0,55.9895,56.0109,55.968,55.9895,13221.0
2016-08-26 14:50:00,78.22,78.27,78.2,78.26,15092.0,55.9895,56.0252,55.9751,56.0181,15092.0
2016-08-26 14:55:00,78.27,78.37,78.27,78.35,15828.0,56.0252,56.0968,56.0252,56.0825,15828.0
2016-08-26 15:00:00,78.34,78.4,78.3,78.3,15750.0,56.0754,56.1183,56.0467,56.0467,15750.0
2016-08-26 15:05:00,78.3,78.39,78.3,78.39,21874.0,56.0467,56.1111,56.0467,56.1111,21874.0
2016-08-26 15:10:00,78.4,78.42,78.35,78.4,18128.0,56.1183,56.1326,56.0825,56.1183,18128.0
2016-08-26 15:15:00,78.4,78.52,78.4,78.48,21654.0,56.1183,56.2042,56.1183,56.1756,21654.0
2016-08-26 15:20:00,78.47,78.49,78.43,78.47,21738.0,56.1684,56.1827,56.1398,56.1684,21738.0
2016-08-26 15:25:00,78.48,78.68,78.48,78.64,29648.0,56.1756,56.3187,56.1756,56.2901,29648.0
2016-08-26 15:30:00,78.65,78.74,78.65,78.71,20257.0,56.2972,56.3617,56.2972,56.3402,20257.0
2016-08-26 15:35:00,78.71,78.75,78.63,78.69,37326.0,56.3402,56.3688,56.2829,56.3259,37326.0
2016-08-26 15:40:00,78.7,78.72,78.63,78.64,29608.0,56.333,56.3474,56.2829,56.2901,29608.0
2016-08-26 15:45:00,78.63,78.73,78.6,78.68,30216.0,56.2829,56.3545,56.2615,56.3187,30216.0
2016-08-26 15:50:00,78.68,78.75,78.62,78.62,35996.0,56.3187,56.3688,56.2758,56.2758,35996.0
2016-08-26 15:55:00,78.63,78.7,78.61,78.66,108269.0,56.2829,56.333,56.2686,56.3044,108269.0
2016-08-29 09:30:00,78.86,79.0,78.65,78.83,71212.0,56.4476,56.5478,56.2972,56.4261,71212.0
2016-08-29 09:35:00,78.89,79.12,78.84,79.03,44679.0,56.469,56.6337,56.4332,56.5692,44679.0
2016-08-29 09:40:00,79.03,79.06,78.87,79.0,29691.0,56.5692,56.5907,56.4547,56.5478,29691.0
2016-08-29 09:45:00,79.03,79.3,79.01,79.24,22793.0,56.5692,56.7625,56.5549,56.7196,22793.0
2016-08-29 09:50:00,79.23,79.29,78.85,78.88,20070.0,56.7124,56.7554,56.4404,56.4619,20070.0
2016-08-29 09:55:00,78.88,78.95,78.8,78.91,17660.0,56.4619,56.512,56.4046,56.4834,17660.0
2016-08-29 10:00:00,78.95,79.0,78.85,78.88,21016.0,56.512,56.5478,56.4404,56.4619,21016.0
2016-08-29 10:05:00,78.88,78.98,78.88,78.94,17478.0,56.4619,56.5335,56.4619,56.5048,17478.0
2016-08-29 10:10:00,78.95,79.06,78.81,78.97,14141.0,56.512,56.5907,56.4118,56.5263,14141.0
2016-08-29 10:15:00,78.97,79.0,78.9,78.95,13506.0,56.5263,56.5478,56.4762,56.512,13506.0
2016-08-29 10:20:00,78.92,78.92,78.81,78.89,13219.0,56.4905,56.4905,56.4118,56.469,13219.0
2016-08-29 10:25:00,78.9,78.95,78.78,78.81,12747.0,56.4762,56.512,56.3903,56.4118,12747.0
2016-08-29 10:30:00,78.83,78.9,78.77,78.85,13242.0,56.4261,56.4762,56.3831,56.4404,13242.0
2016-08-29 10:35:00,78.83,78.84,78.73,78.8,20030.0,56.4261,56.4332,56.3545,56.4046,20030.0
2016-08-29 10:40:00,78.81,78.85,78.74,78.76,26669.0,56.4118,56.4404,56.3617,56.376,26669.0
2016-08-29 10:45:00,78.75,78.85,78.73,78.82,18058.0,56.3688,56.4404,56.3545,56.4189,18058.0
2016-08-29 10:50:00,78.83,78.84,78.73,78.75,15059.0,56.4261,56.4332,56.3545,56.3688,15059.0
2016-08-29 10:55:00,78.75,78.86,78.72,78.81,14698.0,56.3688,56.4476,56.3474,56.4118,14698.0
2016-08-29 11:00:00,78.82,78.87,78.8,78.85,15634.0,56.4189,56.4547,56.4046,56.4404,15634.0
2016-08-29 11:05:00,78.83,78.93,78.83,78.92,23306.0,56.4261,56.4977,56.4261,56.4905,23306.0
2016-08-29 11:10:00,78.92,78.95,78.87,78.91,28322.0,56.4905,56.512,56.4547,56.4834,28322.0
2016-08-29 11:15:00,78.91,78.91,78.8,78.81,12679.0,56.4834,56.4834,56.4046,56.4118,12679.0
2016-08-29 11:20:00,78.83,78.94,78.81,78.88,33080.0,56.4261,56.5048,56.4118,56.4619,33080.0
2016-08-29 11:25:00,78.86,78.9,78.83,78.88,9302.0,56.4476,56.4762,56.4261,56.4619,9302.0
2016-08-29 11:30:00,78.91,78.91,78.84,78.85,7287.0,56.4834,56.4834,56.4332,56.4404,7287.0
2016-08-29 11:35:00,78.86,78.87,78.79,78.82,13992.0,56.4476,56.4547,56.3975,56.4189,13992.0
2016-08-29 11:40:00,78.82,78.9,78.8,78.88,10673.0,56.4189,56.4762,56.4046,56.4619,10673.0
2016-08-29 11:45:00,78.88,78.91,78.87,78.91,10252.0,56.4619,56.4834,56.4547,56.4834,10252.0
2016-08-29 11:50:00,78.91,78.93,78.86,78.88,9467.0,56.4834,56.4977,56.4476,56.4619,9467.0
2016-08-29 11:55:00,78.88,78.9,78.84,78.86,19855.0,56.4619,56.4762,56.4332,56.4476,19855.0
2016-08-29 12:00:00,78.86,78.86,78.81,78.82,6691.0,56.4476,56.4476,56.4118,56.4189,6691.0
2016-08-29 12:05:00,78.82,78.88,78.82,78.88,8447.0,56.4189,56.4619,56.4189,56.4619,8447.0
2016-08-29 12:10:00,78.88,78.96,78.88,78.94,14630.0,56.4619,56.5191,56.4619,56.5048,14630.0
2016-08-29 12:15:00,78.95,78.95,78.86,78.86,6923.0,56.512,56.512,56.4476,56.4476,6923.0
2016-08-29 12:20:00,78.86,78.87,78.81,78.86,16529.0,56.4476,56.4547,56.4118,56.4476,16529.0
2016-08-29 12:25:00,78.86,78.92,78.84,78.9,5831.0,56.4476,56.4905,56.4332,56.4762,5831.0
2016-08-29 12:30:00,78.91,78.91,78.86,78.89,13321.0,56.4834,56.4834,56.4476,56.469,13321.0
2016-08-29 12:35:00,78.88,78.89,78.84,78.85,8105.0,56.4619,56.469,56.4332,56.4404,8105.0
2016-08-29 12:40:00,78.85,78.86,78.81,78.83,9886.0,56.4404,56.4476,56.4118,56.4261,9886.0
2016-08-29 12:45:00,78.83,78.93,78.83,78.9,7586.0,56.4261,56.4977,56.4261,56.4762,7586.0
2016-08-29 12:50:00,78.9,78.91,78.86,78.87,7994.0,56.4762,56.4834,56.4476,56.4547,7994.0
2016-08-29 12:55:00,78.86,78.88,78.83,78.87,11466.0,56.4476,56.4619,56.4261,56.4547,11466.0
2016-08-29 13:00:00,78.84,78.92,78.84,78.9,16147.0,56.4332,56.4905,56.4332,56.4762,16147.0
2016-08-29 13:05:00,78.9,78.94,78.89,78.92,3619.0,56.4762,56.5048,56.469,56.4905,3619.0
2016-08-29 13:10:00,78.92,78.92,78.86,78.88,10628.0,56.4905,56.4905,56.4476,56.4619,10628.0
2016-08-29 13:15:00,78.88,78.9,78.87,78.87,6245.0,56.4619,56.4762,56.4547,56.4547,6245.0
2016-08-29 13:20:00,78.88,78.89,78.86,78.89,7761.0,56.4619,56.469,56.4476,56.469,7761.0
2016-08-29 13:25:00,78.88,78.89,78.85,78.86,6160.0,56.4619,56.469,56.4404,56.4476,6160.0
2016-08-29 13:30:00,78.86,78.89,78.85,78.88,8661.0,56.4476,56.469,56.4404,56.4619,8661.0
2016-08-29 13:35:00,78.88,78.97,78.87,78.97,22251.0,56.4619,56.5263,56.4547,56.5263,22251.0
2016-08-29 13:40:00,78.96,79.0,78.95,79.0,19564.0,56.5191,56.5478,56.512,56.5478,19564.0
2016-08-29 13:45:00,79.0,79.01,78.96,78.99,11935.0,56.5478,56.5549,56.5191,56.5406,11935.0
2016-08-29 13:50:00,79.0,79.0,78.94,78.94,7407.0,56.5478,56.5478,56.5048,56.5048,7407.0
2016-08-29 13:55:00,78.94,78.95,78.92,78.92,6640.0,56.5048,56.512,56.4905,56.4905,6640.0
2016-08-29 14:00:00,78.93,78.95,78.87,78.88,7610.0,56.4977,56.512,56.4547,56.4619,7610.0
2016-08-29 14:05:00,78.89,78.9,78.86,78.89,6831.0,56.469,56.4762,56.4476,56.469,6831.0
2016-08-29 14:10:00,78.88,78.89,78.85,78.85,8001.0,56.4619,56.469,56.4404,56.4404,8001.0
2016-08-29 14:15:00,78.85,78.85,78.81,78.85,7665.0,56.4404,56.4404,56.4118,56.4404,7665.0
2016-08-29 14:20:00,78.84,78.85,78.8,78.82,6997.0,56.4332,56.4404,56.4046,56.4189,6997.0
2016-08-29 14:25:00,78.81,78.81,78.74,78.74,12308.0,56.4118,56.4118,56.3617,56.3617,12308.0
2016-08-29 14:30:00,78.74,78.78,78.74,78.76,7923.0,56.3617,56.3903,56.3617,56.376,7923.0
2016-08-29 14:35:00,78.76,78.81,78.75,78.81,18733.0,56.376,56.4118,56.3688,56.4118,18733.0
2016-08-29 14:40:00,78.81,78.82,78.76,78.8,13254.0,56.4118,56.4189,56.376,56.4046,13254.0
2016-08-29 14:45:00,78.79,78.81,78.77,78.79,11307.0,56.3975,56.4118,56.3831,56.3975,11307.0
2016-08-29 14:50:00,78.79,78.83,78.79,78.79,10036.0,56.3975,56.4261,56.3975,56.3975,10036.0
2016-08-29 14:55:00,78.8,78.84,78.79,78.84,8786.0,56.4046,56.4332,56.3975,56.4332,8786.0
2016-08-29 15:00:00,78.83,78.86,78.81,78.86,8954.0,56.4261,56.4476,56.4118,56.4476,8954.0
2016-08-29 15:05:00,78.86,78.89,78.84,78.89,17263.0,56.4476,56.469,56.4332,56.469,17263.0
2016-08-29 15:10:00,78.88,78.92,78.88,78.91,8622.0,56.4619,56.4905,56.4619,56.4834,8622.0
2016-08-29 15:15:00,78.92,78.94,78.9,78.94,10835.0,56.4905,56.5048,56.4762,56.5048,10835.0
2016-08-29 15:20:00,78.95,78.97,78.92,78.94,14316.0,56.512,56.5263,56.4905,56.5048,14316.0
2016-08-29 15:25:00,78.95,78.96,78.89,78.89,9705.0,56.512,56.5191,56.469,56.469,9705.0
2016-08-29 15:30:00,78.89,78.92,78.88,78.91,15037.0,56.469,56.4905,56.4619,56.4834,15037.0
2016-08-29 15:35:00,78.91,78.95,78.9,78.95,15442.0,56.4834,56.512,56.4762,56.512,15442.0
2016-08-29 15:40:00,78.95,78.96,78.91,78.94,16562.0,56.512,56.5191,56.4834,56.5048,16562.0
2016-08-29 15:45:00,78.93,78.93,78.87,78.88,22028.0,56.4977,56.4977,56.4547,56.4619,22028.0
2016-08-29 15:50:00,78.88,78.9,78.86,78.87,25828.0,56.4619,56.4762,56.4476,56.4547,25828.0
2016-08-29 15:55:00,78.87,78.93,78.86,78.89,70817.0,56.4547,56.4977,56.4476,56.469,70817.0
2016-08-30 09:30:00,79.46,79.46,78.95,79.03,62758.0,56.877,56.877,56.512,56.5692,62758.0
2016-08-30 09:35:00,78.99,79.21,78.91,79.16,25792.0,56.5406,56.6981,56.4834,56.6623,25792.0
2016-08-30 09:40:00,79.17,79.45,79.17,79.4,66701.0,56.6695,56.8699,56.6695,56.8341,66701.0
2016-08-30 09:45:00,79.4,79.53,79.36,79.49,19478.0,56.8341,56.9271,56.8055,56.8985,19478.0
2016-08-30 09:50:00,79.5,79.6,79.41,79.56,24081.0,56.9057,56.9773,56.8413,56.9486,24081.0
2016-08-30 09:55:00,79.58,79.75,79.56,79.73,28215.0,56.9629,57.0846,56.9486,57.0703,28215.0
2016-08-30 10:00:00,79.73,79.79,79.56,79.67,43329.0,57.0703,57.1133,56.9486,57.0274,43329.0
2016-08-30 10:05:00,79.64,79.73,79.48,79.57,36981.0,57.0059,57.0703,56.8914,56.9558,36981.0
2016-08-30 10:10:00,79.56,79.59,79.42,79.48,26888.0,56.9486,56.9701,56.8484,56.8914,26888.0
2016-08-30 10:15:00,79.5,79.56,79.36,79.36,15504.0,56.9057,56.9486,56.8055,56.8055,15504.0
2016-08-30 10:20:00,79.38,79.43,79.25,79.32,34463.0,56.8198,56.8556,56.7267,56.7768,34463.0
2016-08-30 10:25:00,79.31,79.4,79.3,79.37,24836.0,56.7697,56.8341,56.7625,56.8126,24836.0
2016-08-30 10:30:00,79.37,79.39,79.19,79.22,27765.0,56.8126,56.8269,56.6838,56.7052,27765.0
2016-08-30 10:35:00,79.21,79.37,79.2,79.25,16921.0,56.6981,56.8126,56.6909,56.7267,16921.0
2016-08-30 10:40:00,79.24,79.25,79.14,79.2,16199.0,56.7196,56.7267,56.648,56.6909,16199.0
2016-08-30 10:45:00,79.2,79.21,79.04,79.08,16394.0,56.6909,56.6981,56.5764,56.605,16394.0
2016-08-30 10:50:00,79.08,79.18,79.08,79.17,21955.0,56.605,56.6766,56.605,56.6695,21955.0
2016-08-30 10:55:00,79.18,79.3,79.17,79.25,19063.0,56.6766,56.7625,56.6695,56.7267,19063.0
2016-08-30 11:00:00,79.25,79.25,79.13,79.22,13813.0,56.7267,56.7267,56.6408,56.7052,13813.0
2016-08-30 11:05:00,79.22,79.29,79.14,79.14,20592.0,56.7052,56.7554,56.648,56.648,20592.0
2016-08-30 11:10:00,79.15,79.2,79.07,79.12,21560.0,56.6551,56.6909,56.5979,56.6337,21560.0
2016-08-30 11:15:00,79.12,79.27,79.12,79.27,11173.0,56.6337,56.741,56.6337,56.741,11173.0
2016-08-30 11:20:00,79.26,79.29,79.19,79.27,15307.0,56.7339,56.7554,56.6838,56.741,15307.0
2016-08-30 11:25:00,79.27,79.28,79.2,79.2,12087.0,56.741,56.7482,56.6909,56.6909,12087.0
2016-08-30 11:30:00,79.2,79.22,79.15,79.21,13070.0,56.6909,56.7052,56.6551,56.6981,13070.0
2016-08-30 11:35:00,79.2,79.26,79.17,79.24,11406.0,56.6909,56.7339,56.6695,56.7196,11406.0
2016-08-30 11:40:00,79.25,79.27,79.22,79.27,11887.0,56.7267,56.741,56.7052,56.741,11887.0
2016-08-30 11:45:00,79.27,79.45,79.27,79.44,21172.0,56.741,56.8699,56.741,56.8627,21172.0
2016-08-30 11:50:00,79.44,79.5,79.42,79.44,44774.0,56.8627,56.9057,56.8484,56.8627,44774.0
2016-08-30 11:55:00,79.44,79.44,79.37,79.43,15762.0,56.8627,56.8627,56.8126,56.8556,15762.0
2016-08-30 12:00:00,79.43,79.5,79.4,79.5,13051.0,56.8556,56.9057,56.8341,56.9057,13051.0
2016-08-30 12:05:00,79.48,79.5,79.44,79.5,24899.0,56.8914,56.9057,56.8627,56.9057,24899.0
2016-08-30 12:10:00,79.49,79.5,79.45,79.45,19592.0,56.8985,56.9057,56.8699,56.8699,19592.0
2016-08-30 12:15:00,79.46,79.5,79.44,79.49,6332.0,56.877,56.9057,56.8627,56.8985,6332.0
2016-08-30 12:20:00,79.49,79.5,79.42,79.42,6444.0,56.8985,56.9057,56.8484,56.8484,6444.0
2016-08-30 12:25:00,79.42,79.5,79.42,79.46,8288.0,56.8484,56.9057,56.8484,56.877,8288.0
2016-08-30 12:30:00,79.46,79.49,79.41,79.42,17542.0,56.877,56.8985,56.8413,56.8484,17542.0
2016-08-30 12:35:00,79.41,79.49,79.41,79.49,8550.0,56.8413,56.8985,56.8413,56.8985,8550.0
2016-08-30 12:40:00,79.49,79.5,79.4,79.43,9822.0,56.8985,56.9057,56.8341,56.8556,9822.0
2016-08-30 12:45:00,79.43,79.44,79.38,79.39,7691.0,56.8556,56.8627,56.8198,56.8269,7691.0
2016-08-30 12:50:00,79.37,79.44,79.36,79.44,8773.0,56.8126,56.8627,56.8055,56.8627,8773.0
2016-08-30 12:55:00,79.44,79.47,79.43,79.45,10536.0,56.8627,56.8842,56.8556,56.8699,10536.0
2016-08-30 13:00:00,79.45,79.46,79.33,79.34,11421.0,56.8699,56.877,56.784,56.7911,11421.0
2016-08-30 13:05:00,79.34,79.39,79.31,79.39,9296.0,56.7911,56.8269,56.7697,56.8269,9296.0
2016-08-30 13:10:00,79.39,79.39,79.35,79.39,6722.0,56.8269,56.8269,56.7983,56.8269,6722.0
2016-08-30 13:15:00,79.4,79.4,79.35,79.37,4687.0,56.8341,56.8341,56.7983,56.8126,4687.0
2016-08-30 13:20:00,79.35,79.36,79.3,79.36,5800.0,56.7983,56.8055,56.7625,56.8055,5800.0
2016-08-30 13:25:00,79.37,79.4,79.35,79.4,10224.0,56.8126,56.8341,56.7983,56.8341,10224.0
2016-08-30 13:30:00,79.39,79.4,79.32,79.33,7358.0,56.8269,56.8341,56.7768,56.784,7358.0
2016-08-30 13:35:00,79.32,79.32,79.3,79.31,3913.0,56.7768,56.7768,56.7625,56.7697,3913.0
2016-08-30 13:40:00,79.32,79.36,79.21,79.21,9622.0,56.7768,56.8055,56.6981,56.6981,9622.0
2016-08-30 13:45:00,79.22,79.31,79.22,79.29,7251.0,56.7052,56.7697,56.7052,56.7554,7251.0
2016-08-30 13:50:00,79.29,79.33,79.29,79.29,7252.0,56.7554,56.784,56.7554,56.7554,7252.0
2016-08-30 13:55:00,79.28,79.29,79.25,79.26,6286.0,56.7482,56.7554,56.7267,56.7339,6286.0
2016-08-30 14:00:00,79.25,79.26,79.15,79.18,10789.0,56.7267,56.7339,56.6551,56.6766,10789.0
2016-08-30 14:05:00,79.16,79.17,79.14,79.14,13798.0,56.6623,56.6695,56.648,56.648,13798.0
2016-08-30 14:10:00,79.14,79.24,79.11,79.24,27862.0,56.648,56.7196,56.6265,56.7196,27862.0
2016-08-30 14:15:00,79.23,79.23,79.11,79.14,14710.0,56.7124,56.7124,56.6265,56.648,14710.0
2016-08-30 14:20:00,79.15,79.21,79.13,79.2,23692.0,56.6551,56.6981,56.6408,56.6909,23692.0
2016-08-30 14:25:00,79.18,79.27,79.17,79.27,9737.0,56.6766,56.741,56.6695,56.741,9737.0
2016-08-30 14:30:00,79.27,79.27,79.2,79.25,6288.0,56.741,56.741,56.6909,56.7267,6288.0
2016-08-30 14:35:00,79.24,79.32,79.24,79.32,16215.0,56.7196,56.7768,56.7196,56.7768,16215.0
2016-08-30 14:40:00,79.32,79.34,79.27,79.27,6355.0,56.7768,56.7911,56.741,56.741,6355.0
2016-08-30 14:45:00,79.28,79.32,79.27,79.32,5407.0,56.7482,56.7768,56.741,56.7768,5407.0
2016-08-30 14:50:00,79.32,79.34,79.26,79.27,7187.0,56.7768,56.7911,56.7339,56.741,7187.0
2016-08-30 14:55:00,79.26,79.31,79.26,79.29,15455.0,56.7339,56.7697,56.7339,56.7554,15455.0
2016-08-30 15:00:00,79.3,79.33,79.25,79.32,17176.0,56.7625,56.784,56.7267,56.7768,17176.0
2016-08-30 15:05:00,79.32,79.39,79.31,79.39,8131.0,56.7768,56.8269,56.7697,56.8269,8131.0
2016-08-30 15:10:00,79.38,79.38,79.3,79.34,15972.0,56.8198,56.8198,56.7625,56.7911,15972.0
2016-08-30 15:15:00,79.33,79.38,79.33,79.37,7973.0,56.784,56.8198,56.784,56.8126,7973.0
2016-08-30 15:20:00,79.36,79.37,79.32,79.34,16207.0,56.8055,56.8126,56.7768,56.7911,16207.0
2016-08-30 15:25:00,79.35,79.35,79.3,79.31,11668.0,56.7983,56.7983,56.7625,56.7697,11668.0
2016-08-30 15:30:00,79.32,79.33,79.27,79.31,20023.0,56.7768,56.784,56.741,56.7697,20023.0
2016-08-30 15:35:00,79.32,79.46,79.31,79.46,21724.0,56.7768,56.877,56.7697,56.877,21724.0
2016-08-30 15:40:00,79.46,79.46,79.35,79.36,21155.0,56.877,56.877,56.7983,56.8055,21155.0
2016-08-30 15:45:00,79.35,79.4,79.3,79.31,42722.0,56.7983,56.8341,56.7625,56.7697,42722.0
2016-08-30 15:50:00,79.31,79.35,79.31,79.32,46227.0,56.7697,56.7983,56.7697,56.7768,46227.0
2016-08-30 15:55:00,79.32,79.34,79.27,79.34,97089.0,56.7768,56.7911,56.741,56.7911,97089.0
2016-08-31 09:30:00,79.15,79.33,78.88,78.88,37757.0,56.6551,56.784,56.4619,56.4619,37757.0
2016-08-31 09:35:00,78.88,79.17,78.75,79.17,39075.0,56.4619,56.6695,56.3688,56.6695,39075.0
2016-08-31 09:40:00,79.13,79.26,79.09,79.09,7540.0,56.6408,56.7339,56.6122,56.6122,7540.0
2016-08-31 09:45:00,79.16,79.32,79.09,79.3,22440.0,56.6623,56.7768,56.6122,56.7625,22440.0
2016-08-31 09:50:00,79.33,79.37,79.16,79.16,23429.0,56.784,56.8126,56.6623,56.6623,23429.0
2016-08-31 09:55:00,79.19,79.2,78.9,78.9,8703.0,56.6838,56.6909,56.4762,56.4762,8703.0
2016-08-31 10:00:00,78.89,79.0,78.85,78.99,8214.0,56.469,56.5478,56.4404,56.5406,8214.0
2016-08-31 10:05:00,78.99,79.04,78.94,78.98,14952.0,56.5406,56.5764,56.5048,56.5335,14952.0
2016-08-31 10:10:00,78.96,79.01,78.9,78.99,14599.0,56.5191,56.5549,56.4762,56.5406,14599.0
2016-08-31 10:15:00,78.97,79.07,78.93,79.06,8617.0,56.5263,56.5979,56.4977,56.5907,8617.0
2016-08-31 10:20:00,79.04,79.05,78.91,78.99,9179.0,56.5764,56.5836,56.4834,56.5406,9179.0
2016-08-31 10:25:00,78.94,79.05,78.92,79.05,4530.0,56.5048,56.5836,56.4905,56.5836,4530.0
2016-08-31 10:30:00,79.04,79.06,78.88,78.9,30372.0,56.5764,56.5907,56.4619,56.4762,30372.0
2016-08-31 10:35:00,78.86,78.86,78.78,78.86,12681.0,56.4476,56.4476,56.3903,56.4476,12681.0
2016-08-31 10:40:00,78.84,78.84,78.72,78.78,20344.0,56.4332,56.4332,56.3474,56.3903,20344.0
2016-08-31 10:45:00,78.72,78.73,78.65,78.66,21164.0,56.3474,56.3545,56.2972,56.3044,21164.0
2016-08-31 10:50:00,78.68,78.75,78.67,78.72,15501.0,56.3187,56.3688,56.3116,56.3474,15501.0
2016-08-31 10:55:00,78.73,78.73,78.57,78.59,16671.0,56.3545,56.3545,56.24,56.2543,16671.0
2016-08-31 11:00:00,78.59,78.67,78.58,78.63,28412.0,56.2543,56.3116,56.2471,56.2829,28412.0
2016-08-31 11:05:00,78.65,78.65,78.41,78.41,33411.0,56.2972,56.2972,56.1255,56.1255,33411.0
2016-08-31 11:10:00,78.37,78.44,78.31,78.41,23268.0,56.0968,56.1469,56.0539,56.1255,23268.0
2016-08-31 11:15:00,78.41,78.55,78.4,78.53,17809.0,56.1255,56.2257,56.1183,56.2114,17809.0
2016-08-31 11:20:00,78.53,78.56,78.5,78.55,12800.0,56.2114,56.2328,56.1899,56.2257,12800.0
2016-08-31 11:25:00,78.57,78.75,78.57,78.75,33419.0,56.24,56.3688,56.24,56.3688,33419.0
2016-08-31 11:30:00,78.75,78.75,78.65,78.7,20526.0,56.3688,56.3688,56.2972,56.333,20526.0
2016-08-31 11:35:00,78.68,78.68,78.54,78.55,15623.0,56.3187,56.3187,56.2185,56.2257,15623.0
2016-08-31 11:40:00,78.55,78.56,78.45,78.54,11966.0,56.2257,56.2328,56.1541,56.2185,11966.0
2016-08-31 11:45:00,78.55,78.55,78.44,78.45,10364.0,56.2257,56.2257,56.1469,56.1541,10364.0
2016-08-31 11:50:00,78.46,78.48,78.43,78.45,8769.0,56.1612,56.1756,56.1398,56.1541,8769.0
2016-08-31 11:55:00,78.46,78.5,78.41,78.44,22627.0,56.1612,56.1899,56.1255,56.1469,22627.0
2016-08-31 12:00:00,78.42,78.43,78.3,78.31,11466.0,56.1326,56.1398,56.0467,56.0539,11466.0
2016-08-31 12:05:00,78.29,78.49,78.28,78.46,16555.0,56.0396,56.1827,56.0324,56.1612,16555.0
2016-08-31 12:10:00,78.47,78.56,78.44,78.53,11327.0,56.1684,56.2328,56.1469,56.2114,11327.0
2016-08-31 12:15:00,78.51,78.51,78.41,78.47,16017.0,56.197,56.197,56.1255,56.1684,16017.0
2016-08-31 12:20:00,78.47,78.5,78.45,78.48,10412.0,56.1684,56.1899,56.1541,56.1756,10412.0
2016-08-31 12:25:00,78.47,78.47,78.37,78.4,6546.0,56.1684,56.1684,56.0968,56.1183,6546.0
2016-08-31 12:30:00,78.4,78.4,78.33,78.4,12042.0,56.1183,56.1183,56.0682,56.1183,12042.0
2016-08-31 12:35:00,78.41,78.48,78.4,78.47,9166.0,56.1255,56.1756,56.1183,56.1684,9166.0
2016-08-31 12:40:00,78.48,78.48,78.37,78.39,4490.0,56.1756,56.1756,56.0968,56.1111,4490.0
2016-08-31 12:45:00,78.39,78.46,78.37,78.42,5863.0,56.1111,56.1612,56.0968,56.1326,5863.0
2016-08-31 12:50:00,78.41,78.45,78.37,78.39,14491.0,56.1255,56.1541,56.0968,56.1111,14491.0
2016-08-31 12:55:00,78.39,78.41,78.32,78.32,9859.0,56.1111,56.1255,56.061,56.061,9859.0
2016-08-31 13:00:00,78.33,78.4,78.29,78.39,25108.0,56.0682,56.1183,56.0396,56.1111,25108.0
2016-08-31 13:05:00,78.4,78.4,78.27,78.27,19668.0,56.1183,56.1183,56.0252,56.0252,19668.0
2016-08-31 13:10:00,78.26,78.31,78.24,78.31,14198.0,56.0181,56.0539,56.0038,56.0539,14198.0
2016-08-31 13:15:00,78.29,78.31,78.25,78.3,6623.0,56.0396,56.0539,56.0109,56.0467,6623.0
2016-08-31 13:20:00,78.29,78.32,78.28,78.3,16598.0,56.0396,56.061,56.0324,56.0467,16598.0
2016-08-31 13:25:00,78.3,78.31,78.27,78.3,6341.0,56.0467,56.0539,56.0252,56.0467,6341.0
2016-08-31 13:30:00,78.3,78.34,78.29,78.33,10581.0,56.0467,56.0754,56.0396,56.0682,10581.0
2016-08-31 13:35:00,78.33,78.38,78.31,78.34,18272.0,56.0682,56.104,56.0539,56.0754,18272.0
2016-08-31 13:40:00,78.34,78.41,78.33,78.41,20423.0,56.0754,56.1255,56.0682,56.1255,20423.0
2016-08-31 13:45:00,78.4,78.42,78.35,78.4,12513.0,56.1183,56.1326,56.0825,56.1183,12513.0
2016-08-31 13:50:00,78.39,78.39,78.34,78.37,8291.0,56.1111,56.1111,56.0754,56.0968,8291.0
2016-08-31 13:55:00,78.37,78.41,78.35,78.35,14420.0,56.0968,56.1255,56.0825,56.0825,14420.0
2016-08-31 14:00:00,78.34,78.35,78.3,78.35,6922.0,56.0754,56.0825,56.0467,56.0825,6922.0
2016-08-31 14:05:00,78.36,78.47,78.36,78.43,20678.0,56.0897,56.1684,56.0897,56.1398,20678.0
2016-08-31 14:10:00,78.43,78.47,78.38,78.42,21313.0,56.1398,56.1684,56.104,56.1326,21313.0
2016-08-31 14:15:00,78.42,78.42,78.33,78.36,11418.0,56.1326,56.1326,56.0682,56.0897,11418.0
2016-08-31 14:20:00,78.35,78.41,78.35,78.38,9909.0,56.0825,56.1255,56.0825,56.104,9909.0
2016-08-31 14:25:00,78.39,78.4,78.3,78.35,15062.0,56.1111,56.1183,56.0467,56.0825,15062.0
2016-08-31 14:30:00,78.36,78.37,78.28,78.3,9778.0,56.0897,56.0968,56.0324,56.0467,9778.0
2016-08-31 14:35:00,78.31,78.4,78.3,78.35,29902.0,56.0539,56.1183,56.0467,56.0825,29902.0
2016-08-31 14:40:00,78.34,78.35,78.25,78.27,10713.0,56.0754,56.0825,56.0109,56.0252,10713.0
2016-08-31 14:45:00,78.27,78.27,78.11,78.14,61323.0,56.0252,56.0252,55.9107,55.9322,61323.0
2016-08-31 14:50:00,78.16,78.17,78.12,78.16,13326.0,55.9465,55.9537,55.9179,55.9465,13326.0
2016-08-31 14:55:00,78.16,78.18,78.11,78.13,16716.0,55.9465,55.9608,55.9107,55.925,16716.0
2016-08-31 15:00:00,78.13,78.2,78.13,78.19,18886.0,55.925,55.9751,55.925,55.968,18886.0
2016-08-31 15:05:00,78.19,78.22,78.17,78.18,19619.0,55.968,55.9895,55.9537,55.9608,19619.0
2016-08-31 15:10:00,78.18,78.23,78.14,78.23,28792.0,55.9608,55.9966,55.9322,55.9966,28792.0
2016-08-31 15:15:00,78.24,78.31,78.19,78.23,24630.0,56.0038,56.0539,55.968,55.9966,24630.0
2016-08-31 15:20:00,78.24,78.37,78.22,78.36,32488.0,56.0038,56.0968,55.9895,56.0897,32488.0
2016-08-31 15:25:00,78.36,78.4,78.34,78.35,27432.0,56.0897,56.1183,56.0754,56.0825,27432.0
2016-08-31 15:30:00,78.35,78.37,78.28,78.32,25480.0,56.0825,56.0968,56.0324,56.061,25480.0
2016-08-31 15:35:00,78.32,78.38,78.32,78.32,40762.0,56.061,56.104,56.061,56.061,40762.0
2016-08-31 15:40:00,78.31,78.42,78.31,78.39,34868.0,56.0539,56.1326,56.0539,56.1111,34868.0
2016-08-31 15:45:00,78.37,78.39,78.31,78.32,52469.0,56.0968,56.1111,56.0539,56.061,52469.0
2016-08-31 15:50:00,78.32,78.38,78.31,78.33,63838.0,56.061,56.104,56.0539,56.0682,63838.0
2016-08-31 15:55:00,78.33,78.58,78.31,78.44,219070.0,56.0682,56.2471,56.0539,56.1469,219070.0
2016-09-01 09:30:00,78.93,78.93,78.55,78.56,74633.0,56.4977,56.4977,56.2257,56.2328,74633.0
2016-09-01 09:35:00,78.56,78.76,78.51,78.72,19678.0,56.2328,56.376,56.197,56.3474,19678.0
2016-09-01 09:40:00,78.66,78.66,78.47,78.52,18935.0,56.3044,56.3044,56.1684,56.2042,18935.0
2016-09-01 09:45:00,78.54,78.6,78.49,78.52,13074.0,56.2185,56.2615,56.1827,56.2042,13074.0
2016-09-01 09:50:00,78.53,78.57,78.18,78.19,20896.0,56.2114,56.24,55.9608,55.968,20896.0
2016-09-01 09:55:00,78.2,78.31,78.17,78.28,22053.0,55.9751,56.0539,55.9537,56.0324,22053.0
2016-09-01 10:00:00,78.25,78.27,78.01,78.06,25604.0,56.0109,56.0252,55.8391,55.8749,25604.0
2016-09-01 10:05:00,78.07,78.17,78.02,78.13,20548.0,55.8821,55.9537,55.8463,55.925,20548.0
2016-09-01 10:10:00,78.16,78.25,78.11,78.14,18608.0,55.9465,56.0109,55.9107,55.9322,18608.0
2016-09-01 10:15:00,78.16,78.22,78.0,78.01,28662.0,55.9465,55.9895,55.832,55.8391,28662.0
2016-09-01 10:20:00,78.01,78.13,77.91,78.05,28703.0,55.8391,55.925,55.7676,55.8678,28703.0
2016-09-01 10:25:00,78.01,78.06,77.81,77.81,17645.0,55.8391,55.8749,55.696,55.696,17645.0
2016-09-01 10:30:00,77.8,77.82,77.66,77.79,34600.0,55.6888,55.7031,55.5886,55.6817,34600.0
2016-09-01 10:35:00,77.77,77.9,77.74,77.85,26480.0,55.6673,55.7604,55.6459,55.7246,26480.0
2016-09-01 10:40:00,77.86,77.93,77.83,77.87,15936.0,55.7318,55.7819,55.7103,55.7389,15936.0
2016-09-01 10:45:00,77.85,77.91,77.75,77.8,23439.0,55.7246,55.7676,55.653,55.6888,23439.0
2016-09-01 10:50:00,77.77,77.9,77.76,77.9,20903.0,55.6673,55.7604,55.6602,55.7604,20903.0
2016-09-01 10:55:00,77.91,77.94,77.76,77.79,13643.0,55.7676,55.789,55.6602,55.6817,13643.0
2016-09-01 11:00:00,77.79,77.79,77.69,77.76,19785.0,55.6817,55.6817,55.6101,55.6602,19785.0
2016-09-01 11:05:00,77.78,77.85,77.76,77.83,16406.0,55.6745,55.7246,55.6602,55.7103,16406.0
2016-09-01 11:10:00,77.84,77.87,77.75,77.84,10061.0,55.7175,55.7389,55.653,55.7175,10061.0
2016-09-01 11:15:00,77.84,77.87,77.73,77.75,16764.0,55.7175,55.7389,55.6387,55.653,16764.0
2016-09-01 11:20:00,77.76,77.81,77.68,77.77,20930.0,55.6602,55.696,55.6029,55.6673,20930.0
2016-09-01 11:25:00,77.78,77.91,77.77,77.9,10634.0,55.6745,55.7676,55.6673,55.7604,10634.0
2016-09-01 11:30:00,77.89,77.92,77.86,77.87,10182.0,55.7532,55.7747,55.7318,55.7389,10182.0
2016-09-01 11:35:00,77.87,77.89,77.79,77.87,17087.0,55.7389,55.7532,55.6817,55.7389,17087.0
2016-09-01 11:40:00,77.87,77.88,77.82,77.85,23659.0,55.7389,55.7461,55.7031,55.7246,23659.0
2016-09-01 11:45:00,77.84,77.85,77.76,77.8,12468.0,55.7175,55.7246,55.6602,55.6888,12468.0
2016-09-01 11:50:00,77.77,77.78,77.72,77.78,15572.0,55.6673,55.6745,55.6316,55.6745,15572.0
2016-09-01 11:55:00,77.79,77.87,77.78,77.82,12524.0,55.6817,55.7389,55.6745,55.7031,12524.0
2016-09-01 12:00:00,77.83,77.9,77.82,77.87,11088.0,55.7103,55.7604,55.7031,55.7389,11088.0
2016-09-01 12:05:00,77.87,77.88,77.8,77.84,9958.0,55.7389,55.7461,55.6888,55.7175,9958.0
2016-09-01 12:10:00,77.85,77.96,77.83,77.95,16697.0,55.7246,55.8033,55.7103,55.7962,16697.0
2016-09-01 12:15:00,77.97,78.0,77.84,77.89,18718.0,55.8105,55.832,55.7175,55.7532,18718.0
2016-09-01 12:20:00,77.88,78.09,77.88,78.08,10129.0,55.7461,55.8964,55.7461,55.8892,10129.0
2016-09-01 12:25:00,78.08,78.16,78.06,78.15,13268.0,55.8892,55.9465,55.8749,55.9393,13268.0
2016-09-01 12:30:00,78.15,78.32,78.15,78.25,15085.0,55.9393,56.061,55.9393,56.0109,15085.0
2016-09-01 12:35:00,78.24,78.25,78.17,78.17,15858.0,56.0038,56.0109,55.9537,55.9537,15858.0
2016-09-01 12:40:00,78.2,78.22,78.15,78.18,10764.0,55.9751,55.9895,55.9393,55.9608,10764.0
2016-09-01 12:45:00,78.19,78.29,78.19,78.29,10468.0,55.968,56.0396,55.968,56.0396,10468.0
2016-09-01 12:50:00,78.29,78.34,78.26,78.26,8490.0,56.0396,56.0754,56.0181,56.0181,8490.0
2016-09-01 12:55:00,78.25,78.26,78.13,78.13,7618.0,56.0109,56.0181,55.925,55.925,7618.0
2016-09-01 13:00:00,78.13,78.15,78.08,78.1,8702.0,55.925,55.9393,55.8892,55.9036,8702.0
2016-09-01 13:05:00,78.08,78.09,78.01,78.03,10515.0,55.8892,55.8964,55.8391,55.8535,10515.0
2016-09-01 13:10:00,78.03,78.06,78.0,78.03,7616.0,55.8535,55.8749,55.832,55.8535,7616.0
2016-09-01 13:15:00,78.04,78.11,78.03,78.11,8032.0,55.8606,55.9107,55.8535,55.9107,8032.0
2016-09-01 13:20:00,78.11,78.14,78.06,78.08,10562.0,55.9107,55.9322,55.8749,55.8892,10562.0
2016-09-01 13:25:00,78.08,78.13,78.06,78.12,13502.0,55.8892,55.925,55.8749,55.9179,13502.0
2016-09-01 13:30:00,78.14,78.15,78.08,78.08,16585.0,55.9322,55.9393,55.8892,55.8892,16585.0
2016-09-01 13:35:00,78.06,78.07,78.01,78.02,10267.0,55.8749,55.8821,55.8391,55.8463,10267.0
2016-09-01 13:40:00,78.03,78.06,78.0,78.04,6972.0,55.8535,55.8749,55.832,55.8606,6972.0
2016-09-01 13:45:00,78.04,78.07,78.02,78.03,15117.0,55.8606,55.8821,55.8463,55.8535,15117.0
2016-09-01 13:50:00,78.04,78.11,78.04,78.11,13604.0,55.8606,55.9107,55.8606,55.9107,13604.0
2016-09-01 13:55:00,78.09,78.14,78.06,78.14,17351.0,55.8964,55.9322,55.8749,55.9322,17351.0
2016-09-01 14:00:00,78.13,78.15,78.04,78.06,15107.0,55.925,55.9393,55.8606,55.8749,15107.0
2016-09-01 14:05:00,78.07,78.07,78.01,78.03,12162.0,55.8821,55.8821,55.8391,55.8535,12162.0
2016-09-01 14:10:00,78.04,78.17,78.01,78.16,16971.0,55.8606,55.9537,55.8391,55.9465,16971.0
2016-09-01 14:15:00,78.17,78.2,78.15,78.19,14050.0,55.9537,55.9751,55.9393,55.968,14050.0
2016-09-01 14:20:00,78.18,78.23,78.17,78.17,10693.0,55.9608,55.9966,55.9537,55.9537,10693.0
2016-09-01 14:25:00,78.18,78.28,78.16,78.27,10823.0,55.9608,56.0324,55.9465,56.0252,10823.0
2016-09-01 14:30:00,78.27,78.28,78.18,78.18,12550.0,56.0252,56.0324,55.9608,55.9608,12550.0
2016-09-01 14:35:00,78.16,78.17,78.1,78.15,23516.0,55.9465,55.9537,55.9036,55.9393,23516.0
2016-09-01 14:40:00,78.14,78.23,78.13,78.19,22872.0,55.9322,55.9966,55.925,55.968,22872.0
2016-09-01 14:45:00,78.18,78.23,78.16,78.17,12671.0,55.9608,55.9966,55.9465,55.9537,12671.0
2016-09-01 14:50:00,78.18,78.18,78.12,78.18,10508.0,55.9608,55.9608,55.9179,55.9608,10508.0
2016-09-01 14:55:00,78.17,78.18,78.12,78.13,19570.0,55.9537,55.9608,55.9179,55.925,19570.0
2016-09-01 15:00:00,78.12,78.14,78.03,78.04,12717.0,55.9179,55.9322,55.8535,55.8606,12717.0
2016-09-01 15:05:00,78.05,78.06,77.99,78.02,36955.0,55.8678,55.8749,55.8248,55.8463,36955.0
2016-09-01 15:10:00,78.01,78.01,77.94,77.96,28255.0,55.8391,55.8391,55.789,55.8033,28255.0
2016-09-01 15:15:00,77.96,78.0,77.95,77.99,27668.0,55.8033,55.832,55.7962,55.8248,27668.0
2016-09-01 15:20:00,78.0,78.05,77.97,78.04,36475.0,55.832,55.8678,55.8105,55.8606,36475.0
2016-09-01 15:25:00,78.03,78.04,77.98,77.99,14414.0,55.8535,55.8606,55.8177,55.8248,14414.0
2016-09-01 15:30:00,78.0,78.03,77.98,78.01,25092.0,55.832,55.8535,55.8177,55.8391,25092.0
2016-09-01 15:35:00,78.0,78.05,77.99,78.05,32869.0,55.832,55.8678,55.8248,55.8678,32869.0
2016-09-01 15:40:00,78.05,78.24,78.05,78.2,60884.0,55.8678,56.0038,55.8678,55.9751,60884.0
2016-09-01 15:45:00,78.2,78.21,78.1,78.15,47182.0,55.9751,55.9823,55.9036,55.9393,47182.0
2016-09-01 15:50:00,78.15,78.2,78.12,78.16,87177.0,55.9393,55.9751,55.9179,55.9465,87177.0
2016-09-01 15:55:00,78.16,78.29,78.12,78.28,142199.0,55.9465,56.0396,55.9179,56.0324,142199.0
2016-09-02 09:30:00,78.97,79.03,78.63,78.85,51974.0,56.5263,56.5692,56.2829,56.4404,51974.0
2016-09-02 09:35:00,78.76,79.0,78.72,78.99,26302.0,56.376,56.5478,56.3474,56.5406,26302.0
2016-09-02 09:40:00,78.96,78.97,78.68,78.79,8539.0,56.5191,56.5263,56.3187,56.3975,8539.0
2016-09-02 09:45:00,78.82,78.94,78.8,78.9,14561.0,56.4189,56.5048,56.4046,56.4762,14561.0
2016-09-02 09:50:00,78.94,79.0,78.89,78.98,30372.0,56.5048,56.5478,56.469,56.5335,30372.0
2016-09-02 09:55:00,78.98,79.0,78.83,78.83,18589.0,56.5335,56.5478,56.4261,56.4261,18589.0
2016-09-02 10:00:00,78.85,78.88,78.66,78.67,38459.0,56.4404,56.4619,56.3044,56.3116,38459.0
2016-09-02 10:05:00,78.67,78.75,78.53,78.55,25762.0,56.3116,56.3688,56.2114,56.2257,25762.0
2016-09-02 10:10:00,78.56,78.65,78.48,78.5,18117.0,56.2328,56.2972,56.1756,56.1899,18117.0
2016-09-02 10:15:00,78.48,78.6,78.48,78.48,17931.0,56.1756,56.2615,56.1756,56.1756,17931.0
2016-09-02 10:20:00,78.49,78.75,78.49,78.75,12183.0,56.1827,56.3688,56.1827,56.3688,12183.0
2016-09-02 10:25:00,78.76,78.82,78.71,78.74,6886.0,56.376,56.4189,56.3402,56.3617,6886.0
2016-09-02 10:30:00,78.71,78.77,78.66,78.75,13229.0,56.3402,56.3831,56.3044,56.3688,13229.0
2016-09-02 10:35:00,78.75,78.89,78.74,78.82,11706.0,56.3688,56.469,56.3617,56.4189,11706.0
2016-09-02 10:40:00,78.81,78.82,78.73,78.75,8076.0,56.4118,56.4189,56.3545,56.3688,8076.0
2016-09-02 10:45:00,78.73,78.84,78.71,78.82,14075.0,56.3545,56.4332,56.3402,56.4189,14075.0
2016-09-02 10:50:00,78.81,78.85,78.74,78.75,9271.0,56.4118,56.4404,56.3617,56.3688,9271.0
2016-09-02 10:55:00,78.75,78.81,78.69,78.71,16902.0,56.3688,56.4118,56.3259,56.3402,16902.0
2016-09-02 11:00:00,78.72,78.85,78.71,78.83,24365.0,56.3474,56.4404,56.3402,56.4261,24365.0
2016-09-02 11:05:00,78.83,78.91,78.82,78.87,8066.0,56.4261,56.4834,56.4189,56.4547,8066.0
2016-09-02 11:10:00,78.89,78.9,78.76,78.76,8778.0,56.469,56.4762,56.376,56.376,8778.0
2016-09-02 11:15:00,78.78,78.84,78.75,78.75,9599.0,56.3903,56.4332,56.3688,56.3688,9599.0
2016-09-02 11:20:00,78.76,78.85,78.73,78.76,10850.0,56.376,56.4404,56.3545,56.376,10850.0
2016-09-02 11:25:00,78.75,78.77,78.68,78.68,13540.0,56.3688,56.3831,56.3187,56.3187,13540.0
2016-09-02 11:30:00,78.69,78.71,78.65,78.65,11494.0,56.3259,56.3402,56.2972,56.2972,11494.0
2016-09-02 11:35:00,78.65,78.79,78.65,78.72,11907.0,56.2972,56.3975,56.2972,56.3474,11907.0
2016-09-02 11:40:00,78.72,78.76,78.65,78.74,6745.0,56.3474,56.376,56.2972,56.3617,6745.0
2016-09-02 11:45:00,78.72,78.76,78.7,78.75,7046.0,56.3474,56.376,56.333,56.3688,7046.0
2016-09-02 11:50:00,78.75,78.83,78.73,78.81,8263.0,56.3688,56.4261,56.3545,56.4118,8263.0
2016-09-02 11:55:00,78.81,78.82,78.73,78.75,12539.0,56.4118,56.4189,56.3545,56.3688,12539.0
2016-09-02 12:00:00,78.76,78.8,78.72,78.78,8072.0,56.376,56.4046,56.3474,56.3903,8072.0
2016-09-02 12:05:00,78.8,78.8,78.75,78.76,6075.0,56.4046,56.4046,56.3688,56.376,6075.0
2016-09-02 12:10:00,78.75,78.76,78.73,78.76,5616.0,56.3688,56.376,56.3545,56.376,5616.0
2016-09-02 12:15:00,78.77,78.77,78.66,78.66,9016.0,56.3831,56.3831,56.3044,56.3044,9016.0
2016-09-02 12:20:00,78.65,78.69,78.63,78.65,6587.0,56.2972,56.3259,56.2829,56.2972,6587.0
2016-09-02 12:25:00,78.66,78.69,78.65,78.68,3411.0,56.3044,56.3259,56.2972,56.3187,3411.0
2016-09-02 12:30:00,78.67,78.71,78.65,78.69,5470.0,56.3116,56.3402,56.2972,56.3259,5470.0
2016-09-02 12:35:00,78.71,78.81,78.7,78.8,7137.0,56.3402,56.4118,56.333,56.4046,7137.0
2016-09-02 12:40:00,78.8,78.8,78.72,78.73,6320.0,56.4046,56.4046,56.3474,56.3545,6320.0
2016-09-02 12:45:00,78.72,78.76,78.68,78.68,5549.0,56.3474,56.376,56.3187,56.3187,5549.0
2016-09-02 12:50:00,78.68,78.78,78.65,78.75,27112.0,56.3187,56.3903,56.2972,56.3688,27112.0
2016-09-02 12:55:00,78.75,78.76,78.72,78.76,12570.0,56.3688,56.376,56.3474,56.376,12570.0
2016-09-02 13:00:00,78.75,78.75,78.65,78.68,18758.0,56.3688,56.3688,56.2972,56.3187,18758.0
2016-09-02 13:05:00,78.67,78.74,78.67,78.69,12580.0,56.3116,56.3617,56.3116,56.3259,12580.0
2016-09-02 13:10:00,78.7,78.81,78.7,78.76,10553.0,56.333,56.4118,56.333,56.376,10553.0
2016-09-02 13:15:00,78.77,78.8,78.71,78.71,7718.0,56.3831,56.4046,56.3402,56.3402,7718.0
2016-09-02 13:20:00,78.73,78.82,78.72,78.82,9918.0,56.3545,56.4189,56.3474,56.4189,9918.0
2016-09-02 13:25:00,78.83,78.85,78.8,78.85,6821.0,56.4261,56.4404,56.4046,56.4404,6821.0
2016-09-02 13:30:00,78.85,78.85,78.78,78.78,10471.0,56.4404,56.4404,56.3903,56.3903,10471.0
2016-09-02 13:35:00,78.79,78.81,78.72,78.74,13780.0,56.3975,56.4118,56.3474,56.3617,13780.0
2016-09-02 13:40:00,78.74,78.76,78.71,78.73,9135.0,56.3617,56.376,56.3402,56.3545,9135.0
2016-09-02 13:45:00,78.73,78.81,78.71,78.8,10289.0,56.3545,56.4118,56.3402,56.4046,10289.0
2016-09-02 13:50:00,78.79,78.82,78.74,78.8,7203.0,56.3975,56.4189,56.3617,56.4046,7203.0
2016-09-02 13:55:00,78.79,78.85,78.79,78.85,9255.0,56.3975,56.4404,56.3975,56.4404,9255.0
2016-09-02 14:00:00,78.85,78.86,78.75,78.76,12968.0,56.4404,56.4476,56.3688,56.376,12968.0
2016-09-02 14:05:00,78.77,78.86,78.76,78.84,8944.0,56.3831,56.4476,56.376,56.4332,8944.0
2016-09-02 14:10:00,78.86,78.89,78.83,78.84,10423.0,56.4476,56.469,56.4261,56.4332,10423.0
2016-09-02 14:15:00,78.84,78.92,78.83,78.92,10651.0,56.4332,56.4905,56.4261,56.4905,10651.0
2016-09-02 14:20:00,78.92,78.94,78.87,78.89,13477.0,56.4905,56.5048,56.4547,56.469,13477.0
2016-09-02 14:25:00,78.88,78.91,78.88,78.89,12064.0,56.4619,56.4834,56.4619,56.469,12064.0
2016-09-02 14:30:00,78.88,78.89,78.82,78.83,7972.0,56.4619,56.469,56.4189,56.4261,7972.0
2016-09-02 14:35:00,78.83,78.83,78.78,78.81,11205.0,56.4261,56.4261,56.3903,56.4118,11205.0
2016-09-02 14:40:00,78.82,78.92,78.81,78.86,10733.0,56.4189,56.4905,56.4118,56.4476,10733.0
2016-09-02 14:45:00,78.85,78.87,78.84,78.86,6914.0,56.4404,56.4547,56.4332,56.4476,6914.0
2016-09-02 14:50:00,78.86,78.88,78.84,78.88,11191.0,56.4476,56.4619,56.4332,56.4619,11191.0
2016-09-02 14:55:00,78.87,78.91,78.86,78.9,8852.0,56.4547,56.4834,56.4476,56.4762,8852.0
2016-09-02 15:00:00,78.9,78.94,78.89,78.91,10595.0,56.4762,56.5048,56.469,56.4834,10595.0
2016-09-02 15:05:00,78.92,78.93,78.84,78.85,12997.0,56.4905,56.4977,56.4332,56.4404,12997.0
2016-09-02 15:10:00,78.84,78.9,78.83,78.88,22788.0,56.4332,56.4762,56.4261,56.4619,22788.0
2016-09-02 15:15:00,78.88,78.92,78.84,78.89,16917.0,56.4619,56.4905,56.4332,56.469,16917.0
2016-09-02 15:20:00,78.9,78.97,78.87,78.88,21427.0,56.4762,56.5263,56.4547,56.4619,21427.0
2016-09-02 15:25:00,78.89,78.93,78.87,78.91,18328.0,56.469,56.4977,56.4547,56.4834,18328.0
2016-09-02 15:30:00,78.9,78.91,78.88,78.88,18225.0,56.4762,56.4834,56.4619,56.4619,18225.0
2016-09-02 15:35:00,78.89,78.89,78.82,78.86,23419.0,56.469,56.469,56.4189,56.4476,23419.0
2016-09-02 15:40:00,78.86,78.92,78.86,78.87,26739.0,56.4476,56.4905,56.4476,56.4547,26739.0
2016-09-02 15:45:00,78.87,78.88,78.79,78.81,43336.0,56.4547,56.4619,56.3975,56.4118,43336.0
2016-09-02 15:50:00,78.81,78.87,78.8,78.84,47124.0,56.4118,56.4547,56.4046,56.4332,47124.0
2016-09-02 15:55:00,78.84,78.9,78.82,78.88,91482.0,56.4332,56.4762,56.4189,56.4619,91482.0
2016-09-06 09:30:00,79.31,79.31,78.81,78.91,74144.0,56.7697,56.7697,56.4118,56.4834,74144.0
2016-09-06 09:35:00,78.87,79.15,78.82,78.93,23696.0,56.4547,56.6551,56.4189,56.4977,23696.0
2016-09-06 09:40:00,78.93,79.13,78.81,78.89,33919.0,56.4977,56.6408,56.4118,56.469,33919.0
2016-09-06 09:45:00,78.9,79.16,78.89,79.04,19088.0,56.4762,56.6623,56.469,56.5764,19088.0
2016-09-06 09:50:00,79.04,79.2,79.02,79.07,14188.0,56.5764,56.6909,56.5621,56.5979,14188.0
2016-09-06 09:55:00,79.1,79.21,79.04,79.12,35659.0,56.6194,56.6981,56.5764,56.6337,35659.0
2016-09-06 10:00:00,79.1,79.34,79.04,79.25,33479.0,56.6194,56.7911,56.5764,56.7267,33479.0
2016-09-06 10:05:00,79.24,79.27,79.01,79.17,21214.0,56.7196,56.741,56.5549,56.6695,21214.0
2016-09-06 10:10:00,79.17,79.18,78.97,78.97,17257.0,56.6695,56.6766,56.5263,56.5263,17257.0
2016-09-06 10:15:00,78.99,79.07,78.92,78.93,28007.0,56.5406,56.5979,56.4905,56.4977,28007.0
2016-09-06 10:20:00,78.93,78.94,78.76,78.78,24470.0,56.4977,56.5048,56.376,56.3903,24470.0
2016-09-06 10:25:00,78.8,78.93,78.78,78.9,20646.0,56.4046,56.4977,56.3903,56.4762,20646.0
2016-09-06 10:30:00,78.9,79.1,78.88,79.08,36950.0,56.4762,56.6194,56.4619,56.605,36950.0
2016-09-06 10:35:00,79.05,79.12,79.05,79.09,21413.0,56.5836,56.6337,56.5836,56.6122,21413.0
2016-09-06 10:40:00,79.08,79.1,78.98,78.98,31313.0,56.605,56.6194,56.5335,56.5335,31313.0
2016-09-06 10:45:00,78.99,79.03,78.95,78.99,13442.0,56.5406,56.5692,56.512,56.5406,13442.0
2016-09-06 10:50:00,78.99,79.12,78.98,79.12,15195.0,56.5406,56.6337,56.5335,56.6337,15195.0
2016-09-06 10:55:00,79.11,79.12,79.02,79.07,45856.0,56.6265,56.6337,56.5621,56.5979,45856.0
2016-09-06 11:00:00,79.06,79.08,79.02,79.05,27770.0,56.5907,56.605,56.5621,56.5836,27770.0
2016-09-06 11:05:00,79.05,79.08,78.93,78.95,26606.0,56.5836,56.605,56.4977,56.512,26606.0
2016-09-06 11:10:00,78.92,78.92,78.86,78.89,41316.0,56.4905,56.4905,56.4476,56.469,41316.0
2016-09-06 11:15:00,78.89,78.92,78.87,78.87,29681.0,56.469,56.4905,56.4547,56.4547,29681.0
2016-09-06 11:20:00,78.87,78.97,78.86,78.93,33608.0,56.4547,56.5263,56.4476,56.4977,33608.0
2016-09-06 11:25:00,78.92,78.99,78.92,78.94,32793.0,56.4905,56.5406,56.4905,56.5048,32793.0
2016-09-06 11:30:00,78.94,79.11,78.93,79.04,78045.0,56.5048,56.6265,56.4977,56.5764,78045.0
2016-09-06 11:35:00,79.04,79.04,78.98,79.01,14887.0,56.5764,56.5764,56.5335,56.5549,14887.0
2016-09-06 11:40:00,79.01,79.06,79.0,79.0,25120.0,56.5549,56.5907,56.5478,56.5478,25120.0
2016-09-06 11:45:00,79.0,79.12,79.0,79.11,106825.0,56.5478,56.6337,56.5478,56.6265,106825.0
2016-09-06 11:50:00,79.11,79.22,79.1,79.22,25489.0,56.6265,56.7052,56.6194,56.7052,25489.0
2016-09-06 11:55:00,79.22,79.22,79.17,79.21,8757.0,56.7052,56.7052,56.6695,56.6981,8757.0
2016-09-06 12:00:00,79.21,79.24,79.2,79.23,9434.0,56.6981,56.7196,56.6909,56.7124,9434.0
2016-09-06 12:05:00,79.23,79.23,79.1,79.1,21965.0,56.7124,56.7124,56.6194,56.6194,21965.0
2016-09-06 12:10:00,79.1,79.11,79.0,79.0,14834.0,56.6194,56.6265,56.5478,56.5478,14834.0
2016-09-06 12:15:00,79.0,79.05,79.0,79.0,25465.0,56.5478,56.5836,56.5478,56.5478,25465.0
2016-09-06 12:20:00,79.0,79.04,78.98,79.0,17391.0,56.5478,56.5764,56.5335,56.5478,17391.0
2016-09-06 12:25:00,78.99,79.01,78.97,79.0,22776.0,56.5406,56.5549,56.5263,56.5478,22776.0
2016-09-06 12:30:00,78.99,79.08,78.97,78.98,35674.0,56.5406,56.605,56.5263,56.5335,35674.0
2016-09-06 12:35:00,78.98,78.98,78.92,78.94,11536.0,56.5335,56.5335,56.4905,56.5048,11536.0
2016-09-06 12:40:00,78.95,79.01,78.94,78.97,13217.0,56.512,56.5549,56.5048,56.5263,13217.0
2016-09-06 12:45:00,78.97,79.01,78.97,78.99,10452.0,56.5263,56.5549,56.5263,56.5406,10452.0
2016-09-06 12:50:00,78.99,78.99,78.96,78.98,7530.0,56.5406,56.5406,56.5191,56.5335,7530.0
2016-09-06 12:55:00,78.97,79.01,78.96,78.97,12979.0,56.5263,56.5549,56.5191,56.5263,12979.0
2016-09-06 13:00:00,78.98,79.01,78.96,78.98,20323.0,56.5335,56.5549,56.5191,56.5335,20323.0
2016-09-06 13:05:00,78.98,78.99,78.92,78.93,9072.0,56.5335,56.5406,56.4905,56.4977,9072.0
2016-09-06 13:10:00,78.93,79.0,78.93,78.97,10200.0,56.4977,56.5478,56.4977,56.5263,10200.0
2016-09-06 13:15:00,78.99,79.02,78.98,79.01,19541.0,56.5406,56.5621,56.5335,56.5549,19541.0
2016-09-06 13:20:00,79.0,79.0,78.94,78.94,15359.0,56.5478,56.5478,56.5048,56.5048,15359.0
2016-09-06 13:25:00,78.95,79.06,78.93,79.01,17660.0,56.512,56.5907,56.4977,56.5549,17660.0
2016-09-06 13:30:00,79.01,79.04,78.99,79.04,16210.0,56.5549,56.5764,56.5406,56.5764,16210.0
2016-09-06 13:35:00,79.04,79.04,78.98,79.04,9464.0,56.5764,56.5764,56.5335,56.5764,9464.0
2016-09-06 13:40:00,79.05,79.19,79.02,79.17,41494.0,56.5836,56.6838,56.5621,56.6695,41494.0
2016-09-06 13:45:00,79.18,79.19,79.09,79.19,23916.0,56.6766,56.6838,56.6122,56.6838,23916.0
2016-09-06 13:50:00,79.19,79.19,79.11,79.13,9152.0,56.6838,56.6838,56.6265,56.6408,9152.0
2016-09-06 13:55:00,79.14,79.2,79.13,79.15,19899.0,56.648,56.6909,56.6408,56.6551,19899.0
2016-09-06 14:00:00,79.14,79.18,79.11,79.11,19318.0,56.648,56.6766,56.6265,56.6265,19318.0
2016-09-06 14:05:00,79.09,79.14,79.04,79.11,21197.0,56.6122,56.648,56.5764,56.6265,21197.0
2016-09-06 14:10:00,79.11,79.12,79.08,79.1,9502.0,56.6265,56.6337,56.605,56.6194,9502.0
2016-09-06 14:15:00,79.09,79.15,79.07,79.09,20090.0,56.6122,56.6551,56.5979,56.6122,20090.0
2016-09-06 14:20:00,79.08,79.18,79.08,79.18,9850.0,56.605,56.6766,56.605,56.6766,9850.0
2016-09-06 14:25:00,79.18,79.23,79.16,79.2,19971.0,56.6766,56.7124,56.6623,56.6909,19971.0
2016-09-06 14:30:00,79.2,79.27,79.18,79.24,24631.0,56.6909,56.741,56.6766,56.7196,24631.0
2016-09-06 14:35:00,79.25,79.3,79.24,79.26,9405.0,56.7267,56.7625,56.7196,56.7339,9405.0
2016-09-06 14:40:00,79.26,79.26,79.19,79.2,10868.0,56.7339,56.7339,56.6838,56.6909,10868.0
2016-09-06 14:45:00,79.2,79.23,79.16,79.17,15644.0,56.6909,56.7124,56.6623,56.6695,15644.0
2016-09-06 14:50:00,79.18,79.21,79.16,79.17,9000.0,56.6766,56.6981,56.6623,56.6695,9000.0
2016-09-06 14:55:00,79.16,79.19,79.16,79.17,8945.0,56.6623,56.6838,56.6623,56.6695,8945.0
2016-09-06 15:00:00,79.18,79.19,79.14,79.17,19772.0,56.6766,56.6838,56.648,56.6695,19772.0
2016-09-06 15:05:00,79.16,79.16,79.06,79.06,18726.0,56.6623,56.6623,56.5907,56.5907,18726.0
2016-09-06 15:10:00,79.07,79.07,78.96,78.98,25002.0,56.5979,56.5979,56.5191,56.5335,25002.0
2016-09-06 15:15:00,78.98,79.01,78.97,78.98,25987.0,56.5335,56.5549,56.5263,56.5335,25987.0
2016-09-06 15:20:00,79.0,79.05,78.98,79.05,16607.0,56.5478,56.5836,56.5335,56.5836,16607.0
2016-09-06 15:25:00,79.04,79.05,79.0,79.04,25031.0,56.5764,56.5836,56.5478,56.5764,25031.0
2016-09-06 15:30:00,79.04,79.05,79.0,79.01,35076.0,56.5764,56.5836,56.5478,56.5549,35076.0
2016-09-06 15:35:00,79.01,79.05,78.98,79.05,27014.0,56.5549,56.5836,56.5335,56.5836,27014.0
2016-09-06 15:40:00,79.05,79.09,79.05,79.08,35306.0,56.5836,56.6122,56.5836,56.605,35306.0
2016-09-06 15:45:00,79.08,79.09,78.99,79.08,75279.0,56.605,56.6122,56.5406,56.605,75279.0
2016-09-06 15:50:00,79.07,79.14,79.07,79.12,56242.0,56.5979,56.648,56.5979,56.6337,56242.0
2016-09-06 15:55:00,79.12,79.13,79.07,79.13,131464.0,56.6337,56.6408,56.5979,56.6408,131464.0
2016-09-07 09:30:00,79.24,79.65,79.15,79.58,109179.0,56.7196,57.013,56.6551,56.9629,109179.0
2016-09-07 09:35:00,79.57,79.89,79.56,79.85,51769.0,56.9558,57.1848,56.9486,57.1562,51769.0
2016-09-07 09:40:00,79.84,79.99,79.8,79.96,101947.0,57.149,57.2564,57.1204,57.2349,101947.0
2016-09-07 09:45:00,79.95,79.96,79.7,79.82,72924.0,57.2278,57.2349,57.0488,57.1347,72924.0
2016-09-07 09:50:00,79.81,79.82,79.64,79.64,24409.0,57.1276,57.1347,57.0059,57.0059,24409.0
2016-09-07 09:55:00,79.65,79.7,79.43,79.43,29922.0,57.013,57.0488,56.8556,56.8556,29922.0
2016-09-07 10:00:00,79.47,79.53,79.18,79.43,40299.0,56.8842,56.9271,56.6766,56.8556,40299.0
2016-09-07 10:05:00,79.41,79.48,79.31,79.4,25404.0,56.8413,56.8914,56.7697,56.8341,25404.0
2016-09-07 10:10:00,79.45,79.53,79.44,79.51,18478.0,56.8699,56.9271,56.8627,56.9128,18478.0
2016-09-07 10:15:00,79.47,79.52,79.38,79.39,20275.0,56.8842,56.92,56.8198,56.8269,20275.0
2016-09-07 10:20:00,79.37,79.41,79.33,79.34,16870.0,56.8126,56.8413,56.784,56.7911,16870.0
2016-09-07 10:25:00,79.34,79.41,79.29,79.37,25544.0,56.7911,56.8413,56.7554,56.8126,25544.0
2016-09-07 10:30:00,79.38,79.49,79.37,79.4,16410.0,56.8198,56.8985,56.8126,56.8341,16410.0
2016-09-07 10:35:00,79.38,79.51,79.38,79.48,17471.0,56.8198,56.9128,56.8198,56.8914,17471.0
2016-09-07 10:40:00,79.48,79.48,79.32,79.32,20726.0,56.8914,56.8914,56.7768,56.7768,20726.0
2016-09-07 10:45:00,79.33,79.42,79.31,79.38,30224.0,56.784,56.8484,56.7697,56.8198,30224.0
2016-09-07 10:50:00,79.4,79.5,79.38,79.5,87672.0,56.8341,56.9057,56.8198,56.9057,87672.0
2016-09-07 10:55:00,79.49,79.53,79.48,79.5,68991.0,56.8985,56.9271,56.8914,56.9057,68991.0
2016-09-07 11:00:00,79.49,79.49,79.33,79.36,29056.0,56.8985,56.8985,56.784,56.8055,29056.0
2016-09-07 11:05:00,79.37,79.52,79.36,79.52,53367.0,56.8126,56.92,56.8055,56.92,53367.0
2016-09-07 11:10:00,79.52,79.57,79.41,79.44,29270.0,56.92,56.9558,56.8413,56.8627,29270.0
2016-09-07 11:15:00,79.45,79.46,79.38,79.43,19725.0,56.8699,56.877,56.8198,56.8556,19725.0
2016-09-07 11:20:00,79.43,79.5,79.4,79.49,18887.0,56.8556,56.9057,56.8341,56.8985,18887.0
2016-09-07 11:25:00,79.48,79.53,79.41,79.41,24211.0,56.8914,56.9271,56.8413,56.8413,24211.0
2016-09-07 11:30:00,79.42,79.45,79.37,79.44,16917.0,56.8484,56.8699,56.8126,56.8627,16917.0
2016-09-07 11:35:00,79.45,79.58,79.42,79.52,33773.0,56.8699,56.9629,56.8484,56.92,33773.0
2016-09-07 11:40:00,79.51,79.56,79.48,79.52,75956.0,56.9128,56.9486,56.8914,56.92,75956.0
2016-09-07 11:45:00,79.54,79.69,79.53,79.67,29740.0,56.9343,57.0417,56.9271,57.0274,29740.0
2016-09-07 11:50:00,79.67,79.71,79.61,79.63,27206.0,57.0274,57.056,56.9844,56.9987,27206.0
2016-09-07 11:55:00,79.61,79.68,79.56,79.68,28417.0,56.9844,57.0345,56.9486,57.0345,28417.0
2016-09-07 12:00:00,79.67,79.67,79.56,79.57,22384.0,57.0274,57.0274,56.9486,56.9558,22384.0
2016-09-07 12:05:00,79.58,79.7,79.58,79.7,22346.0,56.9629,57.0488,56.9629,57.0488,22346.0
2016-09-07 12:10:00,79.7,79.8,79.67,79.77,23245.0,57.0488,57.1204,57.0274,57.0989,23245.0
2016-09-07 12:15:00,79.76,79.76,79.69,79.7,18042.0,57.0918,57.0918,57.0417,57.0488,18042.0
2016-09-07 12:20:00,79.69,79.69,79.62,79.65,18816.0,57.0417,57.0417,56.9916,57.013,18816.0
2016-09-07 12:25:00,79.65,79.69,79.57,79.69,22528.0,57.013,57.0417,56.9558,57.0417,22528.0
2016-09-07 12:30:00,79.68,79.69,79.59,79.59,12797.0,57.0345,57.0417,56.9701,56.9701,12797.0
2016-09-07 12:35:00,79.59,79.69,79.57,79.67,16290.0,56.9701,57.0417,56.9558,57.0274,16290.0
2016-09-07 12:40:00,79.68,79.77,79.67,79.73,31240.0,57.0345,57.0989,57.0274,57.0703,31240.0
2016-09-07 12:45:00,79.73,79.75,79.71,79.71,23283.0,57.0703,57.0846,57.056,57.056,23283.0
2016-09-07 12:50:00,79.71,79.74,79.69,79.73,14395.0,57.056,57.0775,57.0417,57.0703,14395.0
2016-09-07 12:55:00,79.73,79.74,79.65,79.68,13392.0,57.0703,57.0775,57.013,57.0345,13392.0
2016-09-07 13:00:00,79.67,79.74,79.63,79.74,14281.0,57.0274,57.0775,56.9987,57.0775,14281.0
2016-09-07 13:05:00,79.75,79.82,79.74,79.79,17909.0,57.0846,57.1347,57.0775,57.1133,17909.0
2016-09-07 13:10:00,79.79,79.8,79.72,79.73,18384.0,57.1133,57.1204,57.0631,57.0703,18384.0
2016-09-07 13:15:00,79.72,79.76,79.66,79.75,31178.0,57.0631,57.0918,57.0202,57.0846,31178.0
2016-09-07 13:20:00,79.76,79.83,79.73,79.75,17057.0,57.0918,57.1419,57.0703,57.0846,17057.0
2016-09-07 13:25:00,79.74,79.74,79.7,79.71,15515.0,57.0775,57.0775,57.0488,57.056,15515.0
2016-09-07 13:30:00,79.7,79.75,79.7,79.75,13909.0,57.0488,57.0846,57.0488,57.0846,13909.0
2016-09-07 13:35:00,79.75,79.8,79.73,79.77,15466.0,57.0846,57.1204,57.0703,57.0989,15466.0
2016-09-07 13:40:00,79.77,79.86,79.75,79.86,12919.0,57.0989,57.1634,57.0846,57.1634,12919.0
2016-09-07 13:45:00,79.85,79.88,79.82,79.84,30151.0,57.1562,57.1777,57.1347,57.149,30151.0
2016-09-07 13:50:00,79.84,79.85,79.78,79.79,21194.0,57.149,57.1562,57.1061,57.1133,21194.0
2016-09-07 13:55:00,79.79,79.79,79.73,79.78,13063.0,57.1133,57.1133,57.0703,57.1061,13063.0
2016-09-07 14:00:00,79.79,79.79,79.73,79.75,18046.0,57.1133,57.1133,57.0703,57.0846,18046.0
2016-09-07 14:05:00,79.75,79.77,79.71,79.74,18696.0,57.0846,57.0989,57.056,57.0775,18696.0
2016-09-07 14:10:00,79.74,79.81,79.73,79.79,22035.0,57.0775,57.1276,57.0703,57.1133,22035.0
2016-09-07 14:15:00,79.81,79.85,79.78,79.84,34935.0,57.1276,57.1562,57.1061,57.149,34935.0
2016-09-07 14:20:00,79.87,79.88,79.73,79.74,17421.0,57.1705,57.1777,57.0703,57.0775,17421.0
2016-09-07 14:25:00,79.75,79.75,79.64,79.66,26428.0,57.0846,57.0846,57.0059,57.0202,26428.0
2016-09-07 14:30:00,79.67,79.71,79.64,79.66,25710.0,57.0274,57.056,57.0059,57.0202,25710.0
2016-09-07 14:35:00,79.66,79.71,79.64,79.68,25757.0,57.0202,57.056,57.0059,57.0345,25757.0
2016-09-07 14:40:00,79.69,79.69,79.62,79.66,29800.0,57.0417,57.0417,56.9916,57.0202,29800.0
2016-09-07 14:45:00,79.66,79.71,79.63,79.69,38142.0,57.0202,57.056,56.9987,57.0417,38142.0
2016-09-07 14:50:00,79.7,79.71,79.65,79.66,37639.0,57.0488,57.056,57.013,57.0202,37639.0
2016-09-07 14:55:00,79.67,79.69,79.58,79.6,31554.0,57.0274,57.0417,56.9629,56.9773,31554.0
2016-09-07 15:00:00,79.61,79.66,79.6,79.62,32338.0,56.9844,57.0202,56.9773,56.9916,32338.0
2016-09-07 15:05:00,79.62,79.69,79.6,79.69,35490.0,56.9916,57.0417,56.9773,57.0417,35490.0
2016-09-07 15:10:00,79.68,79.69,79.62,79.63,37217.0,57.0345,57.0417,56.9916,56.9987,37217.0
2016-09-07 15:15:00,79.62,79.66,79.54,79.54,35678.0,56.9916,57.0202,56.9343,56.9343,35678.0
2016-09-07 15:20:00,79.54,79.6,79.52,79.57,40421.0,56.9343,56.9773,56.92,56.9558,40421.0
2016-09-07 15:25:00,79.57,79.6,79.46,79.47,35592.0,56.9558,56.9773,56.877,56.8842,35592.0
2016-09-07 15:30:00,79.47,79.48,79.4,79.46,44699.0,56.8842,56.8914,56.8341,56.877,44699.0
2016-09-07 15:35:00,79.46,79.51,79.45,79.5,51355.0,56.877,56.9128,56.8699,56.9057,51355.0
2016-09-07 15:40:00,79.5,79.56,79.49,79.5,46537.0,56.9057,56.9486,56.8985,56.9057,46537.0
2016-09-07 15:45:00,79.5,79.54,79.49,79.5,87012.0,56.9057,56.9343,56.8985,56.9057,87012.0
2016-09-07 15:50:00,79.5,79.52,79.48,79.49,78978.0,56.9057,56.92,56.8914,56.8985,78978.0
2016-09-07 15:55:00,79.49,79.59,79.49,79.58,165414.0,56.8985,56.9701,56.8985,56.9629,165414.0
2016-09-08 09:30:00,79.72,79.99,79.62,79.96,48822.0,57.0631,57.2564,56.9916,57.2349,48822.0
2016-09-08 09:35:00,79.98,80.12,79.93,80.1,54776.0,57.2493,57.3495,57.2135,57.3351,54776.0
2016-09-08 09:40:00,80.1,80.24,80.0,80.23,64272.0,57.3351,57.4354,57.2636,57.4282,64272.0
2016-09-08 09:45:00,80.22,80.22,79.84,79.84,33657.0,57.421,57.421,57.149,57.149,33657.0
2016-09-08 09:50:00,79.85,79.89,79.73,79.73,21257.0,57.1562,57.1848,57.0703,57.0703,21257.0
2016-09-08 09:55:00,79.75,79.92,79.73,79.92,20120.0,57.0846,57.2063,57.0703,57.2063,20120.0
2016-09-08 10:00:00,79.9,79.9,79.7,79.73,14715.0,57.192,57.192,57.0488,57.0703,14715.0
2016-09-08 10:05:00,79.71,79.71,79.51,79.53,16706.0,57.056,57.056,56.9128,56.9271,16706.0
2016-09-08 10:10:00,79.54,79.67,79.47,79.67,14975.0,56.9343,57.0274,56.8842,57.0274,14975.0
2016-09-08 10:15:00,79.63,79.66,79.6,79.6,8009.0,56.9987,57.0202,56.9773,56.9773,8009.0
2016-09-08 10:20:00,79.59,79.68,79.54,79.65,13079.0,56.9701,57.0345,56.9343,57.013,13079.0
2016-09-08 10:25:00,79.63,79.72,79.58,79.67,15135.0,56.9987,57.0631,56.9629,57.0274,15135.0
2016-09-08 10:30:00,79.68,79.81,79.62,79.81,21793.0,57.0345,57.1276,56.9916,57.1276,21793.0
2016-09-08 10:35:00,79.85,79.91,79.79,79.79,10869.0,57.1562,57.1991,57.1133,57.1133,10869.0
2016-09-08 10:40:00,79.78,79.87,79.77,79.84,12215.0,57.1061,57.1705,57.0989,57.149,12215.0
2016-09-08 10:45:00,79.85,79.97,79.81,79.94,15770.0,57.1562,57.2421,57.1276,57.2206,15770.0
2016-09-08 10:50:00,79.94,80.01,79.9,79.97,18727.0,57.2206,57.2707,57.192,57.2421,18727.0
2016-09-08 10:55:00,79.97,80.02,79.94,80.02,12313.0,57.2421,57.2779,57.2206,57.2779,12313.0
2016-09-08 11:00:00,80.02,80.36,80.02,80.14,88421.0,57.2779,57.5213,57.2779,57.3638,88421.0
2016-09-08 11:05:00,80.18,80.35,80.18,80.34,32460.0,57.3924,57.5141,57.3924,57.5069,32460.0
2016-09-08 11:10:00,80.34,80.46,80.33,80.4,17194.0,57.5069,57.5928,57.4998,57.5499,17194.0
2016-09-08 11:15:00,80.4,80.41,80.25,80.29,17843.0,57.5499,57.557,57.4425,57.4712,17843.0
2016-09-08 11:20:00,80.3,80.3,80.2,80.22,19011.0,57.4783,57.4783,57.4067,57.421,19011.0
2016-09-08 11:25:00,80.21,80.27,80.21,80.23,9220.0,57.4139,57.4568,57.4139,57.4282,9220.0
2016-09-08 11:30:00,80.23,80.35,80.22,80.31,13012.0,57.4282,57.5141,57.421,57.4855,13012.0
2016-09-08 11:35:00,80.3,80.3,80.18,80.21,9045.0,57.4783,57.4783,57.3924,57.4139,9045.0
2016-09-08 11:40:00,80.22,80.32,80.17,80.31,10732.0,57.421,57.4926,57.3853,57.4855,10732.0
2016-09-08 11:45:00,80.3,80.33,80.24,80.29,17407.0,57.4783,57.4998,57.4354,57.4712,17407.0
2016-09-08 11:50:00,80.3,80.36,80.29,80.31,10731.0,57.4783,57.5213,57.4712,57.4855,10731.0
2016-09-08 11:55:00,80.3,80.31,80.18,80.21,11185.0,57.4783,57.4855,57.3924,57.4139,11185.0
2016-09-08 12:00:00,80.22,80.31,80.22,80.27,10496.0,57.421,57.4855,57.421,57.4568,10496.0
2016-09-08 12:05:00,80.28,80.34,80.25,80.25,8986.0,57.464,57.5069,57.4425,57.4425,8986.0
2016-09-08 12:10:00,80.24,80.27,80.22,80.26,6263.0,57.4354,57.4568,57.421,57.4497,6263.0
2016-09-08 12:15:00,80.27,80.33,80.24,80.33,7551.0,57.4568,57.4998,57.4354,57.4998,7551.0
2016-09-08 12:20:00,80.31,80.33,80.25,80.27,7145.0,57.4855,57.4998,57.4425,57.4568,7145.0
2016-09-08 12:25:00,80.28,80.31,80.21,80.25,14067.0,57.464,57.4855,57.4139,57.4425,14067.0
2016-09-08 12:30:00,80.23,80.24,80.17,80.24,6808.0,57.4282,57.4354,57.3853,57.4354,6808.0
2016-09-08 12:35:00,80.23,80.23,80.16,80.22,10832.0,57.4282,57.4282,57.3781,57.421,10832.0
2016-09-08 12:40:00,80.24,80.31,80.22,80.29,5510.0,57.4354,57.4855,57.421,57.4712,5510.0
2016-09-08 12:45:00,80.29,80.33,80.29,80.33,4883.0,57.4712,57.4998,57.4712,57.4998,4883.0
2016-09-08 12:50:00,80.33,80.37,80.31,80.33,7253.0,57.4998,57.5284,57.4855,57.4998,7253.0
2016-09-08 12:55:00,80.33,80.34,80.28,80.29,6610.0,57.4998,57.5069,57.464,57.4712,6610.0
2016-09-08 13:00:00,80.29,80.31,80.21,80.21,8132.0,57.4712,57.4855,57.4139,57.4139,8132.0
2016-09-08 13:05:00,80.2,80.26,80.2,80.25,7954.0,57.4067,57.4497,57.4067,57.4425,7954.0
2016-09-08 13:10:00,80.25,80.28,80.23,80.25,6743.0,57.4425,57.464,57.4282,57.4425,6743.0
2016-09-08 13:15:00,80.26,80.31,80.2,80.2,10560.0,57.4497,57.4855,57.4067,57.4067,10560.0
2016-09-08 13:20:00,80.2,80.3,80.2,80.25,21784.0,57.4067,57.4783,57.4067,57.4425,21784.0
2016-09-08 13:25:00,80.25,80.26,80.21,80.24,18532.0,57.4425,57.4497,57.4139,57.4354,18532.0
2016-09-08 13:30:00,80.22,80.25,80.16,80.19,14826.0,57.421,57.4425,57.3781,57.3996,14826.0
2016-09-08 13:35:00,80.19,80.26,80.19,80.22,10152.0,57.3996,57.4497,57.3996,57.421,10152.0
2016-09-08 13:40:00,80.23,80.27,80.22,80.27,10163.0,57.4282,57.4568,57.421,57.4568,10163.0
2016-09-08 13:45:00,80.27,80.27,80.13,80.14,10945.0,57.4568,57.4568,57.3566,57.3638,10945.0
2016-09-08 13:50:00,80.14,80.15,80.09,80.1,28008.0,57.3638,57.3709,57.328,57.3351,28008.0
2016-09-08 13:55:00,80.11,80.19,80.09,80.19,29327.0,57.3423,57.3996,57.328,57.3996,29327.0
2016-09-08 14:00:00,80.19,80.26,80.18,80.25,11898.0,57.3996,57.4497,57.3924,57.4425,11898.0
2016-09-08 14:05:00,80.25,80.26,80.16,80.17,13419.0,57.4425,57.4497,57.3781,57.3853,13419.0
2016-09-08 14:10:00,80.17,80.23,80.16,80.23,10370.0,57.3853,57.4282,57.3781,57.4282,10370.0
2016-09-08 14:15:00,80.23,80.24,80.1,80.13,17280.0,57.4282,57.4354,57.3351,57.3566,17280.0
2016-09-08 14:20:00,80.14,80.24,80.14,80.19,11776.0,57.3638,57.4354,57.3638,57.3996,11776.0
2016-09-08 14:25:00,80.19,80.21,80.15,80.15,9681.0,57.3996,57.4139,57.3709,57.3709,9681.0
2016-09-08 14:30:00,80.15,80.15,80.09,80.09,7631.0,57.3709,57.3709,57.328,57.328,7631.0
2016-09-08 14:35:00,80.1,80.14,80.06,80.14,14098.0,57.3351,57.3638,57.3065,57.3638,14098.0
2016-09-08 14:40:00,80.14,80.2,80.13,80.19,10702.0,57.3638,57.4067,57.3566,57.3996,10702.0
2016-09-08 14:45:00,80.19,80.22,80.15,80.2,12319.0,57.3996,57.421,57.3709,57.4067,12319.0
2016-09-08 14:50:00,80.21,80.26,80.2,80.26,11948.0,57.4139,57.4497,57.4067,57.4497,11948.0
2016-09-08 14:55:00,80.26,80.31,80.22,80.31,28745.0,57.4497,57.4855,57.421,57.4855,28745.0
2016-09-08 15:00:00,80.31,80.32,80.22,80.22,25124.0,57.4855,57.4926,57.421,57.421,25124.0
2016-09-08 15:05:00,80.22,80.22,80.15,80.16,9268.0,57.421,57.421,57.3709,57.3781,9268.0
2016-09-08 15:10:00,80.15,80.16,80.12,80.16,11317.0,57.3709,57.3781,57.3495,57.3781,11317.0
2016-09-08 15:15:00,80.18,80.19,80.08,80.08,10444.0,57.3924,57.3996,57.3208,57.3208,10444.0
2016-09-08 15:20:00,80.07,80.14,80.06,80.14,13173.0,57.3137,57.3638,57.3065,57.3638,13173.0
2016-09-08 15:25:00,80.13,80.15,80.11,80.12,16751.0,57.3566,57.3709,57.3423,57.3495,16751.0
2016-09-08 15:30:00,80.13,80.16,80.13,80.15,11947.0,57.3566,57.3781,57.3566,57.3709,11947.0
2016-09-08 15:35:00,80.15,80.2,80.14,80.2,22974.0,57.3709,57.4067,57.3638,57.4067,22974.0
2016-09-08 15:40:00,80.19,80.32,80.19,80.32,27045.0,57.3996,57.4926,57.3996,57.4926,27045.0
2016-09-08 15:45:00,80.32,80.32,80.17,80.22,42030.0,57.4926,57.4926,57.3853,57.421,42030.0
2016-09-08 15:50:00,80.2,80.22,80.14,80.14,30248.0,57.4067,57.421,57.3638,57.3638,30248.0
2016-09-08 15:55:00,80.14,80.17,80.07,80.09,102763.0,57.3638,57.3853,57.3137,57.328,102763.0
2016-09-09 09:30:00,79.39,79.41,79.06,79.32,64229.0,56.8269,56.8413,56.5907,56.7768,64229.0
2016-09-09 09:35:00,79.31,79.37,79.16,79.2,24772.0,56.7697,56.8126,56.6623,56.6909,24772.0
2016-09-09 09:40:00,79.18,79.3,79.1,79.25,23477.0,56.6766,56.7625,56.6194,56.7267,23477.0
2016-09-09 09:45:00,79.26,79.35,79.18,79.24,23391.0,56.7339,56.7983,56.6766,56.7196,23391.0
2016-09-09 09:50:00,79.24,79.24,79.09,79.1,24966.0,56.7196,56.7196,56.6122,56.6194,24966.0
2016-09-09 09:55:00,79.1,79.1,78.77,78.78,50245.0,56.6194,56.6194,56.3831,56.3903,50245.0
2016-09-09 10:00:00,78.79,78.96,78.72,78.74,31801.0,56.3975,56.5191,56.3474,56.3617,31801.0
2016-09-09 10:05:00,78.77,78.77,78.5,78.55,24133.0,56.3831,56.3831,56.1899,56.2257,24133.0
2016-09-09 10:10:00,78.56,78.65,78.46,78.62,56421.0,56.2328,56.2972,56.1612,56.2758,56421.0
2016-09-09 10:15:00,78.63,78.85,78.61,78.7,63709.0,56.2829,56.4404,56.2686,56.333,63709.0
2016-09-09 10:20:00,78.68,78.7,78.54,78.67,41292.0,56.3187,56.333,56.2185,56.3116,41292.0
2016-09-09 10:25:00,78.67,78.72,78.58,78.58,31094.0,56.3116,56.3474,56.2471,56.2471,31094.0
2016-09-09 10:30:00,78.59,78.74,78.53,78.72,56546.0,56.2543,56.3617,56.2114,56.3474,56546.0
2016-09-09 10:35:00,78.72,78.74,78.42,78.48,60330.0,56.3474,56.3617,56.1326,56.1756,60330.0
2016-09-09 10:40:00,78.49,78.57,78.49,78.55,19777.0,56.1827,56.24,56.1827,56.2257,19777.0
2016-09-09 10:45:00,78.56,78.57,78.46,78.46,16317.0,56.2328,56.24,56.1612,56.1612,16317.0
2016-09-09 10:50:00,78.45,78.66,78.45,78.65,16827.0,56.1541,56.3044,56.1541,56.2972,16827.0
2016-09-09 10:55:00,78.64,78.74,78.61,78.74,19788.0,56.2901,56.3617,56.2686,56.3617,19788.0
2016-09-09 11:00:00,78.77,78.82,78.73,78.75,32339.0,56.3831,56.4189,56.3545,56.3688,32339.0
2016-09-09 11:05:00,78.76,78.84,78.71,78.81,20918.0,56.376,56.4332,56.3402,56.4118,20918.0
2016-09-09 11:10:00,78.81,78.82,78.69,78.69,12753.0,56.4118,56.4189,56.3259,56.3259,12753.0
2016-09-09 11:15:00,78.68,78.7,78.57,78.65,17911.0,56.3187,56.333,56.24,56.2972,17911.0
2016-09-09 11:20:00,78.65,78.69,78.62,78.67,12693.0,56.2972,56.3259,56.2758,56.3116,12693.0
2016-09-09 11:25:00,78.65,78.71,78.63,78.71,17057.0,56.2972,56.3402,56.2829,56.3402,17057.0
2016-09-09 11:30:00,78.7,78.8,78.69,78.78,22128.0,56.333,56.4046,56.3259,56.3903,22128.0
2016-09-09 11:35:00,78.79,78.82,78.68,78.68,12746.0,56.3975,56.4189,56.3187,56.3187,12746.0
2016-09-09 11:40:00,78.69,78.71,78.55,78.57,14243.0,56.3259,56.3402,56.2257,56.24,14243.0
2016-09-09 11:45:00,78.57,78.59,78.5,78.52,15359.0,56.24,56.2543,56.1899,56.2042,15359.0
2016-09-09 11:50:00,78.52,78.55,78.44,78.45,17733.0,56.2042,56.2257,56.1469,56.1541,17733.0
2016-09-09 11:55:00,78.44,78.53,78.42,78.52,23968.0,56.1469,56.2114,56.1326,56.2042,23968.0
2016-09-09 12:00:00,78.52,78.69,78.52,78.69,16901.0,56.2042,56.3259,56.2042,56.3259,16901.0
2016-09-09 12:05:00,78.67,78.69,78.61,78.67,24351.0,56.3116,56.3259,56.2686,56.3116,24351.0
2016-09-09 12:10:00,78.69,78.72,78.65,78.68,20031.0,56.3259,56.3474,56.2972,56.3187,20031.0
2016-09-09 12:15:00,78.67,78.7,78.59,78.64,13149.0,56.3116,56.333,56.2543,56.2901,13149.0
2016-09-09 12:20:00,78.63,78.71,78.6,78.7,15089.0,56.2829,56.3402,56.2615,56.333,15089.0
2016-09-09 12:25:00,78.7,78.71,78.64,78.64,12431.0,56.333,56.3402,56.2901,56.2901,12431.0
2016-09-09 12:30:00,78.64,78.69,78.64,78.65,15330.0,56.2901,56.3259,56.2901,56.2972,15330.0
2016-09-09 12:35:00,78.65,78.68,78.63,78.63,12325.0,56.2972,56.3187,56.2829,56.2829,12325.0
2016-09-09 12:40:00,78.64,78.69,78.63,78.68,17141.0,56.2901,56.3259,56.2829,56.3187,17141.0
2016-09-09 12:45:00,78.69,78.75,78.69,78.75,12394.0,56.3259,56.3688,56.3259,56.3688,12394.0
2016-09-09 12:50:00,78.75,78.76,78.65,78.66,17830.0,56.3688,56.376,56.2972,56.3044,17830.0
2016-09-09 12:55:00,78.67,78.76,78.67,78.75,24087.0,56.3116,56.376,56.3116,56.3688,24087.0
2016-09-09 13:00:00,78.75,78.81,78.74,78.77,20538.0,56.3688,56.4118,56.3617,56.3831,20538.0
2016-09-09 13:05:00,78.77,78.77,78.69,78.69,16619.0,56.3831,56.3831,56.3259,56.3259,16619.0
2016-09-09 13:10:00,78.69,78.7,78.58,78.59,16416.0,56.3259,56.333,56.2471,56.2543,16416.0
2016-09-09 13:15:00,78.6,78.63,78.56,78.62,11910.0,56.2615,56.2829,56.2328,56.2758,11910.0
2016-09-09 13:20:00,78.61,78.64,78.6,78.6,12866.0,56.2686,56.2901,56.2615,56.2615,12866.0
2016-09-09 13:25:00,78.59,78.68,78.59,78.66,20343.0,56.2543,56.3187,56.2543,56.3044,20343.0
2016-09-09 13:30:00,78.66,78.69,78.62,78.62,16778.0,56.3044,56.3259,56.2758,56.2758,16778.0
2016-09-09 13:35:00,78.61,78.62,78.53,78.53,9557.0,56.2686,56.2758,56.2114,56.2114,9557.0
2016-09-09 13:40:00,78.53,78.55,78.46,78.49,18899.0,56.2114,56.2257,56.1612,56.1827,18899.0
2016-09-09 13:45:00,78.5,78.51,78.44,78.45,14547.0,56.1899,56.197,56.1469,56.1541,14547.0
2016-09-09 13:50:00,78.47,78.55,78.43,78.52,16237.0,56.1684,56.2257,56.1398,56.2042,16237.0
2016-09-09 13:55:00,78.53,78.58,78.48,78.55,18882.0,56.2114,56.2471,56.1756,56.2257,18882.0
2016-09-09 14:00:00,78.54,78.55,78.34,78.37,27165.0,56.2185,56.2257,56.0754,56.0968,27165.0
2016-09-09 14:05:00,78.37,78.4,78.27,78.29,19671.0,56.0968,56.1183,56.0252,56.0396,19671.0
2016-09-09 14:10:00,78.3,78.32,78.27,78.31,16975.0,56.0467,56.061,56.0252,56.0539,16975.0
2016-09-09 14:15:00,78.32,78.37,78.31,78.36,15570.0,56.061,56.0968,56.0539,56.0897,15570.0
2016-09-09 14:20:00,78.36,78.43,78.31,78.43,15868.0,56.0897,56.1398,56.0539,56.1398,15868.0
2016-09-09 14:25:00,78.44,78.5,78.41,78.43,18469.0,56.1469,56.1899,56.1255,56.1398,18469.0
2016-09-09 14:30:00,78.42,78.48,78.41,78.45,11174.0,56.1326,56.1756,56.1255,56.1541,11174.0
2016-09-09 14:35:00,78.45,78.48,78.41,78.43,23036.0,56.1541,56.1756,56.1255,56.1398,23036.0
2016-09-09 14:40:00,78.42,78.44,78.24,78.27,23922.0,56.1326,56.1469,56.0038,56.0252,23922.0
2016-09-09 14:45:00,78.26,78.29,78.19,78.24,32788.0,56.0181,56.0396,55.968,56.0038,32788.0
2016-09-09 14:50:00,78.25,78.29,78.23,78.25,20892.0,56.0109,56.0396,55.9966,56.0109,20892.0
2016-09-09 14:55:00,78.25,78.4,78.25,78.37,20433.0,56.0109,56.1183,56.0109,56.0968,20433.0
2016-09-09 15:00:00,78.38,78.41,78.3,78.3,20379.0,56.104,56.1255,56.0467,56.0467,20379.0
2016-09-09 15:05:00,78.29,78.3,78.21,78.24,16085.0,56.0396,56.0467,55.9823,56.0038,16085.0
2016-09-09 15:10:00,78.25,78.26,78.12,78.14,30714.0,56.0109,56.0181,55.9179,55.9322,30714.0
2016-09-09 15:15:00,78.14,78.32,78.14,78.25,22860.0,55.9322,56.061,55.9322,56.0109,22860.0
2016-09-09 15:20:00,78.25,78.26,78.19,78.23,25813.0,56.0109,56.0181,55.968,55.9966,25813.0
2016-09-09 15:25:00,78.24,78.36,78.24,78.34,41705.0,56.0038,56.0897,56.0038,56.0754,41705.0
2016-09-09 15:30:00,78.35,78.37,78.33,78.36,34118.0,56.0825,56.0968,56.0682,56.0897,34118.0
2016-09-09 15:35:00,78.36,78.36,78.23,78.29,51336.0,56.0897,56.0897,55.9966,56.0396,51336.0
2016-09-09 15:40:00,78.3,78.32,78.1,78.11,50762.0,56.0467,56.061,55.9036,55.9107,50762.0
2016-09-09 15:45:00,78.1,78.11,78.01,78.03,54505.0,55.9036,55.9107,55.8391,55.8535,54505.0
2016-09-09 15:50:00,78.03,78.13,78.01,78.1,77784.0,55.8535,55.925,55.8391,55.9036,77784.0
2016-09-09 15:55:00,78.1,78.1,77.86,77.87,130845.0,55.9036,55.9036,55.7318,55.7389,130845.0
2016-09-12 09:30:00,77.49,77.64,77.18,77.47,74351.0,55.4669,55.5743,55.245,55.4526,74351.0
2016-09-12 09:35:00,77.46,77.51,77.28,77.45,27462.0,55.4455,55.4812,55.3166,55.4383,27462.0
2016-09-12 09:40:00,77.53,77.62,77.38,77.44,28049.0,55.4956,55.56,55.3882,55.4311,28049.0
2016-09-12 09:45:00,77.44,77.46,77.24,77.39,15849.0,55.4311,55.4455,55.288,55.3953,15849.0
2016-09-12 09:50:00,77.35,77.55,77.28,77.54,31280.0,55.3667,55.5099,55.3166,55.5027,31280.0
2016-09-12 09:55:00,77.53,77.76,77.49,77.61,33891.0,55.4956,55.6602,55.4669,55.5528,33891.0
2016-09-12 10:00:00,77.66,77.74,77.62,77.62,20694.0,55.5886,55.6459,55.56,55.56,20694.0
2016-09-12 10:05:00,77.63,77.89,77.62,77.8,24356.0,55.5671,55.7532,55.56,55.6888,24356.0
2016-09-12 10:10:00,77.76,77.87,77.69,77.87,14376.0,55.6602,55.7389,55.6101,55.7389,14376.0
2016-09-12 10:15:00,77.88,78.04,77.77,78.02,23836.0,55.7461,55.8606,55.6673,55.8463,23836.0
2016-09-12 10:20:00,78.02,78.1,77.95,78.07,14916.0,55.8463,55.9036,55.7962,55.8821,14916.0
2016-09-12 10:25:00,78.09,78.17,78.06,78.09,13175.0,55.8964,55.9537,55.8749,55.8964,13175.0
2016-09-12 10:30:00,78.1,78.16,78.08,78.15,15263.0,55.9036,55.9465,55.8892,55.9393,15263.0
2016-09-12 10:35:00,78.13,78.16,77.94,77.96,11602.0,55.925,55.9465,55.789,55.8033,11602.0
2016-09-12 10:40:00,77.96,78.01,77.91,78.0,12889.0,55.8033,55.8391,55.7676,55.832,12889.0
2016-09-12 10:45:00,78.0,78.02,77.79,77.81,22448.0,55.832,55.8463,55.6817,55.696,22448.0
2016-09-12 10:50:00,77.8,77.87,77.75,77.77,28251.0,55.6888,55.7389,55.653,55.6673,28251.0
2016-09-12 10:55:00,77.77,77.88,77.77,77.83,19137.0,55.6673,55.7461,55.6673,55.7103,19137.0
2016-09-12 11:00:00,77.82,77.91,77.81,77.89,16570.0,55.7031,55.7676,55.696,55.7532,16570.0
2016-09-12 11:05:00,77.88,77.9,77.8,77.86,14140.0,55.7461,55.7604,55.6888,55.7318,14140.0
2016-09-12 11:10:00,77.87,77.87,77.74,77.8,9370.0,55.7389,55.7389,55.6459,55.6888,9370.0
2016-09-12 11:15:00,77.79,77.85,77.75,77.82,10868.0,55.6817,55.7246,55.653,55.7031,10868.0
2016-09-12 11:20:00,77.83,78.0,77.81,78.0,19946.0,55.7103,55.832,55.696,55.832,19946.0
2016-09-12 11:25:00,78.0,78.0,77.92,77.92,10017.0,55.832,55.832,55.7747,55.7747,10017.0
2016-09-12 11:30:00,77.91,78.02,77.85,78.01,10855.0,55.7676,55.8463,55.7246,55.8391,10855.0
2016-09-12 11:35:00,78.0,78.08,77.96,78.07,6835.0,55.832,55.8892,55.8033,55.8821,6835.0
2016-09-12 11:40:00,78.09,78.1,78.03,78.07,6526.0,55.8964,55.9036,55.8535,55.8821,6526.0
2016-09-12 11:45:00,78.08,78.12,77.96,77.99,13460.0,55.8892,55.9179,55.8033,55.8248,13460.0
2016-09-12 11:50:00,77.98,78.1,77.98,78.1,8861.0,55.8177,55.9036,55.8177,55.9036,8861.0
2016-09-12 11:55:00,78.09,78.1,77.89,77.94,8639.0,55.8964,55.9036,55.7532,55.789,8639.0
2016-09-12 12:00:00,77.93,77.94,77.87,77.94,7962.0,55.7819,55.789,55.7389,55.789,7962.0
2016-09-12 12:05:00,77.93,77.94,77.87,77.93,9659.0,55.7819,55.789,55.7389,55.7819,9659.0
2016-09-12 12:10:00,77.92,77.98,77.84,77.88,11589.0,55.7747,55.8177,55.7175,55.7461,11589.0
2016-09-12 12:15:00,77.89,78.0,77.87,77.87,7491.0,55.7532,55.832,55.7389,55.7389,7491.0
2016-09-12 12:20:00,77.91,77.98,77.88,77.89,6605.0,55.7676,55.8177,55.7461,55.7532,6605.0
2016-09-12 12:25:00,77.89,78.01,77.85,78.01,7616.0,55.7532,55.8391,55.7246,55.8391,7616.0
2016-09-12 12:30:00,78.0,78.09,77.98,78.05,12996.0,55.832,55.8964,55.8177,55.8678,12996.0
2016-09-12 12:35:00,78.03,78.1,78.03,78.06,9827.0,55.8535,55.9036,55.8535,55.8749,9827.0
2016-09-12 12:40:00,78.07,78.09,77.99,78.03,12114.0,55.8821,55.8964,55.8248,55.8535,12114.0
2016-09-12 12:45:00,78.05,78.12,78.05,78.11,8804.0,55.8678,55.9179,55.8678,55.9107,8804.0
2016-09-12 12:50:00,78.12,78.26,78.1,78.26,15237.0,55.9179,56.0181,55.9036,56.0181,15237.0
2016-09-12 12:55:00,78.24,78.25,78.19,78.24,9217.0,56.0038,56.0109,55.968,56.0038,9217.0
2016-09-12 13:00:00,78.22,78.25,78.18,78.25,14612.0,55.9895,56.0109,55.9608,56.0109,14612.0
2016-09-12 13:05:00,78.26,78.28,78.2,78.27,5011.0,56.0181,56.0324,55.9751,56.0252,5011.0
2016-09-12 13:10:00,78.25,78.28,78.16,78.19,15946.0,56.0109,56.0324,55.9465,55.968,15946.0
2016-09-12 13:15:00,78.19,78.49,78.19,78.3,41101.0,55.968,56.1827,55.968,56.0467,41101.0
2016-09-12 13:20:00,78.28,78.35,78.09,78.09,15155.0,56.0324,56.0825,55.8964,55.8964,15155.0
2016-09-12 13:25:00,78.12,78.2,78.03,78.05,14205.0,55.9179,55.9751,55.8535,55.8678,14205.0
2016-09-12 13:30:00,78.04,78.1,77.99,78.05,9929.0,55.8606,55.9036,55.8248,55.8678,9929.0
2016-09-12 13:35:00,78.08,78.22,78.05,78.18,12203.0,55.8892,55.9895,55.8678,55.9608,12203.0
2016-09-12 13:40:00,78.2,78.23,78.07,78.21,13315.0,55.9751,55.9966,55.8821,55.9823,13315.0
2016-09-12 13:45:00,78.19,78.5,78.19,78.5,14645.0,55.968,56.1899,55.968,56.1899,14645.0
2016-09-12 13:50:00,78.51,78.56,78.45,78.54,13836.0,56.197,56.2328,56.1541,56.2185,13836.0
2016-09-12 13:55:00,78.52,78.65,78.45,78.58,19014.0,56.2042,56.2972,56.1541,56.2471,19014.0
2016-09-12 14:00:00,78.6,78.79,78.58,78.74,20332.0,56.2615,56.3975,56.2471,56.3617,20332.0
2016-09-12 14:05:00,78.75,78.8,78.7,78.76,13870.0,56.3688,56.4046,56.333,56.376,13870.0
2016-09-12 14:10:00,78.77,78.78,78.68,78.78,14061.0,56.3831,56.3903,56.3187,56.3903,14061.0
2016-09-12 14:15:00,78.79,78.86,78.78,78.85,57480.0,56.3975,56.4476,56.3903,56.4404,57480.0
2016-09-12 14:20:00,78.85,78.86,78.79,78.84,22776.0,56.4404,56.4476,56.3975,56.4332,22776.0
2016-09-12 14:25:00,78.83,78.84,78.74,78.76,14493.0,56.4261,56.4332,56.3617,56.376,14493.0
2016-09-12 14:30:00,78.77,78.8,78.74,78.75,13343.0,56.3831,56.4046,56.3617,56.3688,13343.0
2016-09-12 14:35:00,78.74,78.99,78.73,78.98,40410.0,56.3617,56.5406,56.3545,56.5335,40410.0
2016-09-12 14:40:00,78.97,78.97,78.89,78.94,14982.0,56.5263,56.5263,56.469,56.5048,14982.0
2016-09-12 14:45:00,78.93,78.98,78.82,78.87,15144.0,56.4977,56.5335,56.4189,56.4547,15144.0
2016-09-12 14:50:00,78.86,78.88,78.82,78.82,10138.0,56.4476,56.4619,56.4189,56.4189,10138.0
2016-09-12 14:55:00,78.83,78.85,78.8,78.84,15344.0,56.4261,56.4404,56.4046,56.4332,15344.0
2016-09-12 15:00:00,78.85,78.9,78.82,78.88,16653.0,56.4404,56.4762,56.4189,56.4619,16653.0
2016-09-12 15:05:00,78.88,78.95,78.85,78.95,21309.0,56.4619,56.512,56.4404,56.512,21309.0
2016-09-12 15:10:00,78.95,79.03,78.94,79.01,22836.0,56.512,56.5692,56.5048,56.5549,22836.0
2016-09-12 15:15:00,79.01,79.05,78.96,79.02,31471.0,56.5549,56.5836,56.5191,56.5621,31471.0
2016-09-12 15:20:00,79.02,79.14,78.99,79.12,25209.0,56.5621,56.648,56.5406,56.6337,25209.0
2016-09-12 15:25:00,79.14,79.21,79.11,79.13,39663.0,56.648,56.6981,56.6265,56.6408,39663.0
2016-09-12 15:30:00,79.12,79.12,79.02,79.05,57401.0,56.6337,56.6337,56.5621,56.5836,57401.0
2016-09-12 15:35:00,79.04,79.05,78.96,79.01,51015.0,56.5764,56.5836,56.5191,56.5549,51015.0
2016-09-12 15:40:00,79.01,79.15,78.97,79.09,44109.0,56.5549,56.6551,56.5263,56.6122,44109.0
2016-09-12 15:45:00,79.08,79.08,78.9,78.94,54538.0,56.605,56.605,56.4762,56.5048,54538.0
2016-09-12 15:50:00,78.94,78.94,78.88,78.9,61353.0,56.5048,56.5048,56.4619,56.4762,61353.0
2016-09-12 15:55:00,78.9,78.96,78.81,78.85,137730.0,56.4762,56.5191,56.4118,56.4404,137730.0
2016-09-13 09:30:00,78.0,78.0,77.51,77.52,74991.0,55.832,55.832,55.4812,55.4884,74991.0
2016-09-13 09:35:00,77.59,77.9,77.57,77.82,47478.0,55.5385,55.7604,55.5242,55.7031,47478.0
2016-09-13 09:40:00,77.86,78.05,77.72,77.76,42367.0,55.7318,55.8678,55.6316,55.6602,42367.0
2016-09-13 09:45:00,77.76,77.82,77.61,77.74,62792.0,55.6602,55.7031,55.5528,55.6459,62792.0
2016-09-13 09:50:00,77.72,77.97,77.72,77.76,74362.0,55.6316,55.8105,55.6316,55.6602,74362.0
2016-09-13 09:55:00,77.76,77.78,77.54,77.55,50144.0,55.6602,55.6745,55.5027,55.5099,50144.0
2016-09-13 10:00:00,77.56,77.64,77.45,77.5,51963.0,55.517,55.5743,55.4383,55.4741,51963.0
2016-09-13 10:05:00,77.5,77.71,77.47,77.7,53322.0,55.4741,55.6244,55.4526,55.6172,53322.0
2016-09-13 10:10:00,77.71,77.92,77.65,77.9,85656.0,55.6244,55.7747,55.5815,55.7604,85656.0
2016-09-13 10:15:00,77.89,77.93,77.81,77.82,41649.0,55.7532,55.7819,55.696,55.7031,41649.0
2016-09-13 10:20:00,77.8,77.8,77.59,77.6,25100.0,55.6888,55.6888,55.5385,55.5457,25100.0
2016-09-13 10:25:00,77.58,77.65,77.46,77.55,30618.0,55.5313,55.5815,55.4455,55.5099,30618.0
2016-09-13 10:30:00,77.55,77.6,77.43,77.57,38945.0,55.5099,55.5457,55.424,55.5242,38945.0
2016-09-13 10:35:00,77.58,77.58,77.44,77.5,33110.0,55.5313,55.5313,55.4311,55.4741,33110.0
2016-09-13 10:40:00,77.53,77.59,77.47,77.59,32425.0,55.4956,55.5385,55.4526,55.5385,32425.0
2016-09-13 10:45:00,77.59,77.68,77.48,77.52,42994.0,55.5385,55.6029,55.4598,55.4884,42994.0
2016-09-13 10:50:00,77.52,77.53,77.44,77.48,37261.0,55.4884,55.4956,55.4311,55.4598,37261.0
2016-09-13 10:55:00,77.47,77.47,77.3,77.3,90650.0,55.4526,55.4526,55.3309,55.3309,90650.0
2016-09-13 11:00:00,77.32,77.35,77.3,77.33,38666.0,55.3452,55.3667,55.3309,55.3524,38666.0
2016-09-13 11:05:00,77.33,77.4,77.3,77.3,38752.0,55.3524,55.4025,55.3309,55.3309,38752.0
2016-09-13 11:10:00,77.29,77.31,77.15,77.23,34417.0,55.3238,55.3381,55.2236,55.2808,34417.0
2016-09-13 11:15:00,77.23,77.35,77.18,77.33,22913.0,55.2808,55.3667,55.245,55.3524,22913.0
2016-09-13 11:20:00,77.32,77.45,77.31,77.45,24377.0,55.3452,55.4383,55.3381,55.4383,24377.0
2016-09-13 11:25:00,77.45,77.53,77.34,77.34,24079.0,55.4383,55.4956,55.3596,55.3596,24079.0
2016-09-13 11:30:00,77.34,77.44,77.31,77.33,49430.0,55.3596,55.4311,55.3381,55.3524,49430.0
2016-09-13 11:35:00,77.32,77.51,77.32,77.48,30786.0,55.3452,55.4812,55.3452,55.4598,30786.0
2016-09-13 11:40:00,77.48,77.56,77.43,77.54,36431.0,55.4598,55.517,55.424,55.5027,36431.0
2016-09-13 11:45:00,77.52,77.52,77.39,77.41,41051.0,55.4884,55.4884,55.3953,55.4097,41051.0
2016-09-13 11:50:00,77.42,77.49,77.37,77.44,22356.0,55.4168,55.4669,55.381,55.4311,22356.0
2016-09-13 11:55:00,77.43,77.54,77.4,77.5,23752.0,55.424,55.5027,55.4025,55.4741,23752.0
2016-09-13 12:00:00,77.53,77.56,77.45,77.45,20698.0,55.4956,55.517,55.4383,55.4383,20698.0
2016-09-13 12:05:00,77.45,77.54,77.45,77.52,21962.0,55.4383,55.5027,55.4383,55.4884,21962.0
2016-09-13 12:10:00,77.51,77.7,77.47,77.7,35204.0,55.4812,55.6172,55.4526,55.6172,35204.0
2016-09-13 12:15:00,77.7,77.71,77.61,77.68,26145.0,55.6172,55.6244,55.5528,55.6029,26145.0
2016-09-13 12:20:00,77.69,77.74,77.53,77.56,22682.0,55.6101,55.6459,55.4956,55.517,22682.0
2016-09-13 12:25:00,77.58,77.59,77.46,77.47,26611.0,55.5313,55.5385,55.4455,55.4526,26611.0
2016-09-13 12:30:00,77.45,77.57,77.43,77.53,17341.0,55.4383,55.5242,55.424,55.4956,17341.0
2016-09-13 12:35:00,77.52,77.55,77.46,77.5,23133.0,55.4884,55.5099,55.4455,55.4741,23133.0
2016-09-13 12:40:00,77.5,77.54,77.47,77.52,21998.0,55.4741,55.5027,55.4526,55.4884,21998.0
2016-09-13 12:45:00,77.53,77.53,77.47,77.48,14019.0,55.4956,55.4956,55.4526,55.4598,14019.0
2016-09-13 12:50:00,77.48,77.52,77.45,77.46,28531.0,55.4598,55.4884,55.4383,55.4455,28531.0
2016-09-13 12:55:00,77.47,77.47,77.38,77.45,32826.0,55.4526,55.4526,55.3882,55.4383,32826.0
2016-09-13 13:00:00,77.45,77.46,77.32,77.32,23520.0,55.4383,55.4455,55.3452,55.3452,23520.0
2016-09-13 13:05:00,77.32,77.56,77.31,77.51,27913.0,55.3452,55.517,55.3381,55.4812,27913.0
2016-09-13 13:10:00,77.5,77.6,77.44,77.56,30342.0,55.4741,55.5457,55.4311,55.517,30342.0
2016-09-13 13:15:00,77.55,77.83,77.54,77.83,26375.0,55.5099,55.7103,55.5027,55.7103,26375.0
2016-09-13 13:20:00,77.85,77.91,77.7,77.7,14588.0,55.7246,55.7676,55.6172,55.6172,14588.0
2016-09-13 13:25:00,77.7,77.91,77.68,77.91,19100.0,55.6172,55.7676,55.6029,55.7676,19100.0
2016-09-13 13:30:00,77.91,78.03,77.72,77.74,26387.0,55.7676,55.8535,55.6316,55.6459,26387.0
2016-09-13 13:35:00,77.75,77.79,77.66,77.72,21023.0,55.653,55.6817,55.5886,55.6316,21023.0
2016-09-13 13:40:00,77.73,77.77,77.63,77.64,23549.0,55.6387,55.6673,55.5671,55.5743,23549.0
2016-09-13 13:45:00,77.63,77.71,77.61,77.64,21548.0,55.5671,55.6244,55.5528,55.5743,21548.0
2016-09-13 13:50:00,77.64,77.66,77.47,77.48,18881.0,55.5743,55.5886,55.4526,55.4598,18881.0
2016-09-13 13:55:00,77.49,77.56,77.47,77.53,24322.0,55.4669,55.517,55.4526,55.4956,24322.0
2016-09-13 14:00:00,77.51,77.54,77.46,77.47,23005.0,55.4812,55.5027,55.4455,55.4526,23005.0
2016-09-13 14:05:00,77.47,77.5,77.39,77.46,21586.0,55.4526,55.4741,55.3953,55.4455,21586.0
2016-09-13 14:10:00,77.46,77.48,77.38,77.47,23281.0,55.4455,55.4598,55.3882,55.4526,23281.0
2016-09-13 14:15:00,77.48,77.48,77.35,77.43,24617.0,55.4598,55.4598,55.3667,55.424,24617.0
2016-09-13 14:20:00,77.44,77.48,77.38,77.42,23185.0,55.4311,55.4598,55.3882,55.4168,23185.0
2016-09-13 14:25:00,77.42,77.47,77.36,77.37,23254.0,55.4168,55.4526,55.3739,55.381,23254.0
2016-09-13 14:30:00,77.37,77.45,77.33,77.4,34412.0,55.381,55.4383,55.3524,55.4025,34412.0
2016-09-13 14:35:00,77.41,77.52,77.4,77.51,23005.0,55.4097,55.4884,55.4025,55.4812,23005.0
2016-09-13 14:40:00,77.52,77.64,77.5,77.64,18635.0,55.4884,55.5743,55.4741,55.5743,18635.0
2016-09-13 14:45:00,77.64,77.65,77.55,77.58,23303.0,55.5743,55.5815,55.5099,55.5313,23303.0
2016-09-13 14:50:00,77.59,77.66,77.51,77.52,46236.0,55.5385,55.5886,55.4812,55.4884,46236.0
2016-09-13 14:55:00,77.52,77.53,77.38,77.41,30776.0,55.4884,55.4956,55.3882,55.4097,30776.0
2016-09-13 15:00:00,77.4,77.44,77.35,77.39,30412.0,55.4025,55.4311,55.3667,55.3953,30412.0
2016-09-13 15:05:00,77.39,77.45,77.36,77.43,24258.0,55.3953,55.4383,55.3739,55.424,24258.0
2016-09-13 15:10:00,77.44,77.45,77.31,77.34,33535.0,55.4311,55.4383,55.3381,55.3596,33535.0
2016-09-13 15:15:00,77.35,77.5,77.35,77.42,74944.0,55.3667,55.4741,55.3667,55.4168,74944.0
2016-09-13 15:20:00,77.41,77.48,77.29,77.33,95327.0,55.4097,55.4598,55.3238,55.3524,95327.0
2016-09-13 15:25:00,77.34,77.41,77.27,77.35,54470.0,55.3596,55.4097,55.3095,55.3667,54470.0
2016-09-13 15:30:00,77.37,77.46,77.33,77.35,46905.0,55.381,55.4455,55.3524,55.3667,46905.0
2016-09-13 15:35:00,77.35,77.45,77.32,77.41,61513.0,55.3667,55.4383,55.3452,55.4097,61513.0
2016-09-13 15:40:00,77.41,77.41,77.16,77.21,79978.0,55.4097,55.4097,55.2307,55.2665,79978.0
2016-09-13 15:45:00,77.21,77.3,77.12,77.23,92326.0,55.2665,55.3309,55.2021,55.2808,92326.0
2016-09-13 15:50:00,77.23,77.44,77.23,77.44,120755.0,55.2808,55.4311,55.2808,55.4311,120755.0
2016-09-13 15:55:00,77.43,77.44,77.22,77.25,178821.0,55.424,55.4311,55.2737,55.2951,178821.0
2016-09-14 09:30:00,77.14,77.43,77.05,77.4,61965.0,55.2164,55.424,55.152,55.4025,61965.0
2016-09-14 09:35:00,77.4,77.49,77.27,77.27,23447.0,55.4025,55.4669,55.3095,55.3095,23447.0
2016-09-14 09:40:00,77.29,77.35,77.12,77.19,19209.0,55.3238,55.3667,55.2021,55.2522,19209.0
2016-09-14 09:45:00,77.19,77.19,77.0,77.03,95033.0,55.2522,55.2522,55.1162,55.1377,95033.0
2016-09-14 09:50:00,77.03,77.08,76.9,76.93,162693.0,55.1377,55.1734,55.0446,55.0661,162693.0
2016-09-14 09:55:00,76.94,77.31,76.92,77.17,42605.0,55.0732,55.3381,55.0589,55.2379,42605.0
2016-09-14 10:00:00,77.18,77.43,77.14,77.22,31554.0,55.245,55.424,55.2164,55.2737,31554.0
2016-09-14 10:05:00,77.26,77.52,77.26,77.51,34957.0,55.3023,55.4884,55.3023,55.4812,34957.0
2016-09-14 10:10:00,77.5,77.62,77.48,77.56,19712.0,55.4741,55.56,55.4598,55.517,19712.0
2016-09-14 10:15:00,77.56,77.61,77.47,77.57,27258.0,55.517,55.5528,55.4526,55.5242,27258.0
2016-09-14 10:20:00,77.56,77.75,77.52,77.73,23765.0,55.517,55.653,55.4884,55.6387,23765.0
2016-09-14 10:25:00,77.74,77.76,77.6,77.7,17245.0,55.6459,55.6602,55.5457,55.6172,17245.0
2016-09-14 10:30:00,77.75,78.15,77.67,78.11,78353.0,55.653,55.9393,55.5958,55.9107,78353.0
2016-09-14 10:35:00,78.12,78.23,77.83,77.84,30824.0,55.9179,55.9966,55.7103,55.7175,30824.0
2016-09-14 10:40:00,77.87,77.92,77.57,77.63,28246.0,55.7389,55.7747,55.5242,55.5671,28246.0
2016-09-14 10:45:00,77.65,77.74,77.49,77.52,20521.0,55.5815,55.6459,55.4669,55.4884,20521.0
2016-09-14 10:50:00,77.53,77.58,77.26,77.26,54832.0,55.4956,55.5313,55.3023,55.3023,54832.0
2016-09-14 10:55:00,77.31,77.38,77.22,77.35,34705.0,55.3381,55.3882,55.2737,55.3667,34705.0
2016-09-14 11:00:00,77.37,77.54,77.35,77.42,41725.0,55.381,55.5027,55.3667,55.4168,41725.0
2016-09-14 11:05:00,77.43,77.43,77.2,77.25,55021.0,55.424,55.424,55.2593,55.2951,55021.0
2016-09-14 11:10:00,77.25,77.31,77.1,77.18,45685.0,55.2951,55.3381,55.1878,55.245,45685.0
2016-09-14 11:15:00,77.19,77.33,77.18,77.31,23251.0,55.2522,55.3524,55.245,55.3381,23251.0
2016-09-14 11:20:00,77.35,77.43,77.31,77.39,14523.0,55.3667,55.424,55.3381,55.3953,14523.0
2016-09-14 11:25:00,77.37,77.48,77.36,77.38,20505.0,55.381,55.4598,55.3739,55.3882,20505.0
2016-09-14 11:30:00,77.35,77.36,77.2,77.22,31822.0,55.3667,55.3739,55.2593,55.2737,31822.0
2016-09-14 11:35:00,77.22,77.28,77.17,77.24,47659.0,55.2737,55.3166,55.2379,55.288,47659.0
2016-09-14 11:40:00,77.22,77.22,77.13,77.15,20696.0,55.2737,55.2737,55.2092,55.2236,20696.0
2016-09-14 11:45:00,77.15,77.19,76.94,76.94,61707.0,55.2236,55.2522,55.0732,55.0732,61707.0
2016-09-14 11:50:00,76.96,77.08,76.95,77.05,27133.0,55.0876,55.1734,55.0804,55.152,27133.0
2016-09-14 11:55:00,77.04,77.23,77.04,77.2,14135.0,55.1448,55.2808,55.1448,55.2593,14135.0
2016-09-14 12:00:00,77.18,77.23,77.16,77.22,42670.0,55.245,55.2808,55.2307,55.2737,42670.0
2016-09-14 12:05:00,77.21,77.22,77.08,77.14,24989.0,55.2665,55.2737,55.1734,55.2164,24989.0
2016-09-14 12:10:00,77.12,77.14,76.99,77.01,60353.0,55.2021,55.2164,55.109,55.1233,60353.0
2016-09-14 12:15:00,76.99,77.04,76.95,76.97,31574.0,55.109,55.1448,55.0804,55.0947,31574.0
2016-09-14 12:20:00,76.98,77.17,76.98,77.11,16648.0,55.1019,55.2379,55.1019,55.1949,16648.0
2016-09-14 12:25:00,77.08,77.16,77.04,77.09,16136.0,55.1734,55.2307,55.1448,55.1806,16136.0
2016-09-14 12:30:00,77.1,77.12,77.04,77.05,15025.0,55.1878,55.2021,55.1448,55.152,15025.0
2016-09-14 12:35:00,77.05,77.05,76.93,76.94,23026.0,55.152,55.152,55.0661,55.0732,23026.0
2016-09-14 12:40:00,76.93,76.95,76.89,76.9,36666.0,55.0661,55.0804,55.0374,55.0446,36666.0
2016-09-14 12:45:00,76.88,76.9,76.81,76.84,19708.0,55.0303,55.0446,54.9802,55.0017,19708.0
2016-09-14 12:50:00,76.84,76.94,76.83,76.92,27247.0,55.0017,55.0732,54.9945,55.0589,27247.0
2016-09-14 12:55:00,76.92,77.1,76.92,77.09,15944.0,55.0589,55.1878,55.0589,55.1806,15944.0
2016-09-14 13:00:00,77.08,77.08,76.99,77.0,16817.0,55.1734,55.1734,55.109,55.1162,16817.0
2016-09-14 13:05:00,77.02,77.11,77.0,77.1,6578.0,55.1305,55.1949,55.1162,55.1878,6578.0
2016-09-14 13:10:00,77.1,77.11,77.05,77.06,15672.0,55.1878,55.1949,55.152,55.1591,15672.0
2016-09-14 13:15:00,77.07,77.11,77.06,77.09,8131.0,55.1663,55.1949,55.1591,55.1806,8131.0
2016-09-14 13:20:00,77.07,77.14,77.02,77.14,9182.0,55.1663,55.2164,55.1305,55.2164,9182.0
2016-09-14 13:25:00,77.15,77.2,77.11,77.16,22588.0,55.2236,55.2593,55.1949,55.2307,22588.0
2016-09-14 13:30:00,77.16,77.22,77.14,77.21,15656.0,55.2307,55.2737,55.2164,55.2665,15656.0
2016-09-14 13:35:00,77.21,77.21,77.08,77.11,28889.0,55.2665,55.2665,55.1734,55.1949,28889.0
2016-09-14 13:40:00,77.1,77.2,77.03,77.19,21793.0,55.1878,55.2593,55.1377,55.2522,21793.0
2016-09-14 13:45:00,77.18,77.21,77.07,77.07,20179.0,55.245,55.2665,55.1663,55.1663,20179.0
2016-09-14 13:50:00,77.06,77.16,77.05,77.13,18017.0,55.1591,55.2307,55.152,55.2092,18017.0
2016-09-14 13:55:00,77.12,77.19,77.1,77.15,11042.0,55.2021,55.2522,55.1878,55.2236,11042.0
2016-09-14 14:00:00,77.14,77.17,77.06,77.07,24036.0,55.2164,55.2379,55.1591,55.1663,24036.0
2016-09-14 14:05:00,77.07,77.1,76.95,76.97,46486.0,55.1663,55.1878,55.0804,55.0947,46486.0
2016-09-14 14:10:00,76.95,76.97,76.86,76.91,25091.0,55.0804,55.0947,55.016,55.0518,25091.0
2016-09-14 14:15:00,76.92,77.0,76.9,76.95,23595.0,55.0589,55.1162,55.0446,55.0804,23595.0
2016-09-14 14:20:00,76.94,77.05,76.88,77.03,14373.0,55.0732,55.152,55.0303,55.1377,14373.0
2016-09-14 14:25:00,77.03,77.09,76.97,77.06,22877.0,55.1377,55.1806,55.0947,55.1591,22877.0
2016-09-14 14:30:00,77.06,77.08,76.99,77.01,13145.0,55.1591,55.1734,55.109,55.1233,13145.0
2016-09-14 14:35:00,77.02,77.06,77.02,77.03,12841.0,55.1305,55.1591,55.1305,55.1377,12841.0
2016-09-14 14:40:00,77.02,77.09,76.96,77.09,18153.0,55.1305,55.1806,55.0876,55.1806,18153.0
2016-09-14 14:45:00,77.09,77.11,77.04,77.06,12092.0,55.1806,55.1949,55.1448,55.1591,12092.0
2016-09-14 14:50:00,77.09,77.12,77.03,77.03,15913.0,55.1806,55.2021,55.1377,55.1377,15913.0
2016-09-14 14:55:00,77.02,77.12,77.02,77.05,15639.0,55.1305,55.2021,55.1305,55.152,15639.0
2016-09-14 15:00:00,77.05,77.08,77.01,77.05,18247.0,55.152,55.1734,55.1233,55.152,18247.0
2016-09-14 15:05:00,77.05,77.06,76.9,76.94,28617.0,55.152,55.1591,55.0446,55.0732,28617.0
2016-09-14 15:10:00,76.94,76.94,76.83,76.89,13588.0,55.0732,55.0732,54.9945,55.0374,13588.0
2016-09-14 15:15:00,76.88,76.88,76.8,76.84,22665.0,55.0303,55.0303,54.973,55.0017,22665.0
2016-09-14 15:20:00,76.84,76.88,76.76,76.81,47277.0,55.0017,55.0303,54.9444,54.9802,47277.0
2016-09-14 15:25:00,76.81,76.83,76.76,76.78,25982.0,54.9802,54.9945,54.9444,54.9587,25982.0
2016-09-14 15:30:00,76.77,76.91,76.77,76.87,27303.0,54.9516,55.0518,54.9516,55.0231,27303.0
2016-09-14 15:35:00,76.88,76.91,76.81,76.88,34586.0,55.0303,55.0518,54.9802,55.0303,34586.0
2016-09-14 15:40:00,76.89,76.98,76.87,76.93,41966.0,55.0374,55.1019,55.0231,55.0661,41966.0
2016-09-14 15:45:00,76.94,77.04,76.88,77.02,65794.0,55.0732,55.1448,55.0303,55.1305,65794.0
2016-09-14 15:50:00,77.02,77.03,76.85,77.01,82427.0,55.1305,55.1377,55.0088,55.1233,82427.0
2016-09-14 15:55:00,77.01,77.02,76.85,76.98,113950.0,55.1233,55.1305,55.0088,55.1019,113950.0
2016-09-15 09:30:00,77.43,78.19,77.1,78.19,98796.0,55.424,55.968,55.1878,55.968,98796.0
2016-09-15 09:35:00,78.19,78.23,77.64,77.69,47509.0,55.968,55.9966,55.5743,55.6101,47509.0
2016-09-15 09:40:00,77.71,78.14,77.66,77.89,37642.0,55.6244,55.9322,55.5886,55.7532,37642.0
2016-09-15 09:45:00,77.93,78.04,77.67,78.04,46098.0,55.7819,55.8606,55.5958,55.8606,46098.0
2016-09-15 09:50:00,78.03,78.23,77.96,78.09,28778.0,55.8535,55.9966,55.8033,55.8964,28778.0
2016-09-15 09:55:00,78.1,78.17,78.01,78.11,32172.0,55.9036,55.9537,55.8391,55.9107,32172.0
2016-09-15 10:00:00,78.11,78.25,77.95,78.21,43257.0,55.9107,56.0109,55.7962,55.9823,43257.0
2016-09-15 10:05:00,78.24,78.41,78.2,78.3,41869.0,56.0038,56.1255,55.9751,56.0467,41869.0
2016-09-15 10:10:00,78.27,78.53,78.26,78.52,51923.0,56.0252,56.2114,56.0181,56.2042,51923.0
2016-09-15 10:15:00,78.53,78.6,78.43,78.5,36896.0,56.2114,56.2615,56.1398,56.1899,36896.0
2016-09-15 10:20:00,78.51,78.57,78.42,78.5,31181.0,56.197,56.24,56.1326,56.1899,31181.0
2016-09-15 10:25:00,78.5,78.5,78.27,78.38,35803.0,56.1899,56.1899,56.0252,56.104,35803.0
2016-09-15 10:30:00,78.37,78.41,78.28,78.34,25115.0,56.0968,56.1255,56.0324,56.0754,25115.0
2016-09-15 10:35:00,78.35,78.66,78.35,78.62,45240.0,56.0825,56.3044,56.0825,56.2758,45240.0
2016-09-15 10:40:00,78.62,78.62,78.38,78.43,26266.0,56.2758,56.2758,56.104,56.1398,26266.0
2016-09-15 10:45:00,78.42,78.67,78.41,78.66,30324.0,56.1326,56.3116,56.1255,56.3044,30324.0
2016-09-15 10:50:00,78.66,78.76,78.63,78.76,19266.0,56.3044,56.376,56.2829,56.376,19266.0
2016-09-15 10:55:00,78.77,78.91,78.72,78.87,41032.0,56.3831,56.4834,56.3474,56.4547,41032.0
2016-09-15 11:00:00,78.88,78.98,78.82,78.97,20641.0,56.4619,56.5335,56.4189,56.5263,20641.0
2016-09-15 11:05:00,78.96,78.99,78.83,78.98,23097.0,56.5191,56.5406,56.4261,56.5335,23097.0
2016-09-15 11:10:00,78.97,79.0,78.94,78.97,22819.0,56.5263,56.5478,56.5048,56.5263,22819.0
2016-09-15 11:15:00,78.98,79.04,78.95,78.96,29396.0,56.5335,56.5764,56.512,56.5191,29396.0
2016-09-15 11:20:00,78.96,79.05,78.9,79.05,19576.0,56.5191,56.5836,56.4762,56.5836,19576.0
2016-09-15 11:25:00,79.07,79.17,79.02,79.12,23885.0,56.5979,56.6695,56.5621,56.6337,23885.0
2016-09-15 11:30:00,79.13,79.18,79.06,79.11,15721.0,56.6408,56.6766,56.5907,56.6265,15721.0
2016-09-15 11:35:00,79.12,79.21,79.11,79.19,14594.0,56.6337,56.6981,56.6265,56.6838,14594.0
2016-09-15 11:40:00,79.18,79.23,79.09,79.13,52472.0,56.6766,56.7124,56.6122,56.6408,52472.0
2016-09-15 11:45:00,79.13,79.15,79.1,79.12,24962.0,56.6408,56.6551,56.6194,56.6337,24962.0
2016-09-15 11:50:00,79.11,79.24,79.03,79.24,45712.0,56.6265,56.7196,56.5692,56.7196,45712.0
2016-09-15 11:55:00,79.23,79.23,79.13,79.16,17508.0,56.7124,56.7124,56.6408,56.6623,17508.0
2016-09-15 12:00:00,79.17,79.28,79.17,79.27,17626.0,56.6695,56.7482,56.6695,56.741,17626.0
2016-09-15 12:05:00,79.27,79.49,79.27,79.45,60601.0,56.741,56.8985,56.741,56.8699,60601.0
2016-09-15 12:10:00,79.44,79.44,79.27,79.29,11082.0,56.8627,56.8627,56.741,56.7554,11082.0
2016-09-15 12:15:00,79.29,79.39,79.2,79.36,16849.0,56.7554,56.8269,56.6909,56.8055,16849.0
2016-09-15 12:20:00,79.38,79.48,79.37,79.42,12469.0,56.8198,56.8914,56.8126,56.8484,12469.0
2016-09-15 12:25:00,79.42,79.44,79.25,79.29,14804.0,56.8484,56.8627,56.7267,56.7554,14804.0
2016-09-15 12:30:00,79.3,79.31,79.14,79.14,13533.0,56.7625,56.7697,56.648,56.648,13533.0
2016-09-15 12:35:00,79.16,79.17,79.12,79.17,12704.0,56.6623,56.6695,56.6337,56.6695,12704.0
2016-09-15 12:40:00,79.17,79.2,78.97,79.06,26741.0,56.6695,56.6909,56.5263,56.5907,26741.0
2016-09-15 12:45:00,79.07,79.16,79.07,79.14,11796.0,56.5979,56.6623,56.5979,56.648,11796.0
2016-09-15 12:50:00,79.13,79.14,79.1,79.1,10617.0,56.6408,56.648,56.6194,56.6194,10617.0
2016-09-15 12:55:00,79.1,79.14,79.05,79.05,16643.0,56.6194,56.648,56.5836,56.5836,16643.0
2016-09-15 13:00:00,79.07,79.18,79.07,79.15,14137.0,56.5979,56.6766,56.5979,56.6551,14137.0
2016-09-15 13:05:00,79.13,79.14,79.02,79.06,10430.0,56.6408,56.648,56.5621,56.5907,10430.0
2016-09-15 13:10:00,79.07,79.08,78.94,78.94,28886.0,56.5979,56.605,56.5048,56.5048,28886.0
2016-09-15 13:15:00,78.96,79.11,78.94,79.08,26371.0,56.5191,56.6265,56.5048,56.605,26371.0
2016-09-15 13:20:00,79.08,79.15,79.08,79.13,12914.0,56.605,56.6551,56.605,56.6408,12914.0
2016-09-15 13:25:00,79.12,79.2,79.08,79.09,12313.0,56.6337,56.6909,56.605,56.6122,12313.0
2016-09-15 13:30:00,79.12,79.25,79.06,79.25,15765.0,56.6337,56.7267,56.5907,56.7267,15765.0
2016-09-15 13:35:00,79.25,79.25,79.15,79.18,12386.0,56.7267,56.7267,56.6551,56.6766,12386.0
2016-09-15 13:40:00,79.17,79.43,79.16,79.38,14775.0,56.6695,56.8556,56.6623,56.8198,14775.0
2016-09-15 13:45:00,79.38,79.4,79.33,79.35,11717.0,56.8198,56.8341,56.784,56.7983,11717.0
2016-09-15 13:50:00,79.34,79.38,79.25,79.31,18446.0,56.7911,56.8198,56.7267,56.7697,18446.0
2016-09-15 13:55:00,79.3,79.42,79.27,79.42,16530.0,56.7625,56.8484,56.741,56.8484,16530.0
2016-09-15 14:00:00,79.44,79.49,79.39,79.43,27166.0,56.8627,56.8985,56.8269,56.8556,27166.0
2016-09-15 14:05:00,79.43,79.44,79.32,79.38,15184.0,56.8556,56.8627,56.7768,56.8198,15184.0
2016-09-15 14:10:00,79.37,79.4,79.27,79.3,18601.0,56.8126,56.8341,56.741,56.7625,18601.0
2016-09-15 14:15:00,79.3,79.44,79.3,79.42,14011.0,56.7625,56.8627,56.7625,56.8484,14011.0
2016-09-15 14:20:00,79.39,79.43,79.36,79.42,12090.0,56.8269,56.8556,56.8055,56.8484,12090.0
2016-09-15 14:25:00,79.41,79.43,79.34,79.34,13361.0,56.8413,56.8556,56.7911,56.7911,13361.0
2016-09-15 14:30:00,79.35,79.53,79.35,79.49,24788.0,56.7983,56.9271,56.7983,56.8985,24788.0
2016-09-15 14:35:00,79.49,79.49,79.37,79.49,14800.0,56.8985,56.8985,56.8126,56.8985,14800.0
2016-09-15 14:40:00,79.48,79.49,79.41,79.44,18204.0,56.8914,56.8985,56.8413,56.8627,18204.0
2016-09-15 14:45:00,79.45,79.46,79.33,79.42,15887.0,56.8699,56.877,56.784,56.8484,15887.0
2016-09-15 14:50:00,79.42,79.43,79.33,79.36,16517.0,56.8484,56.8556,56.784,56.8055,16517.0
2016-09-15 14:55:00,79.36,79.42,79.35,79.42,12617.0,56.8055,56.8484,56.7983,56.8484,12617.0
2016-09-15 15:00:00,79.42,79.49,79.42,79.48,20494.0,56.8484,56.8985,56.8484,56.8914,20494.0
2016-09-15 15:05:00,79.48,79.49,79.39,79.4,14676.0,56.8914,56.8985,56.8269,56.8341,14676.0
2016-09-15 15:10:00,79.41,79.41,79.36,79.39,25042.0,56.8413,56.8413,56.8055,56.8269,25042.0
2016-09-15 15:15:00,79.37,79.39,79.2,79.22,24300.0,56.8126,56.8269,56.6909,56.7052,24300.0
2016-09-15 15:20:00,79.21,79.28,79.17,79.18,24993.0,56.6981,56.7482,56.6695,56.6766,24993.0
2016-09-15 15:25:00,79.17,79.21,79.16,79.21,22935.0,56.6695,56.6981,56.6623,56.6981,22935.0
2016-09-15 15:30:00,79.21,79.24,79.13,79.2,30654.0,56.6981,56.7196,56.6408,56.6909,30654.0
2016-09-15 15:35:00,79.2,79.28,79.16,79.28,32921.0,56.6909,56.7482,56.6623,56.7482,32921.0
2016-09-15 15:40:00,79.28,79.32,79.22,79.3,48781.0,56.7482,56.7768,56.7052,56.7625,48781.0
2016-09-15 15:45:00,79.29,79.31,79.15,79.15,52862.0,56.7554,56.7697,56.6551,56.6551,52862.0
2016-09-15 15:50:00,79.14,79.14,79.04,79.05,74026.0,56.648,56.648,56.5764,56.5836,74026.0
2016-09-15 15:55:00,79.06,79.14,79.05,79.11,181675.0,56.5907,56.648,56.5836,56.6265,181675.0
2016-09-16 09:30:00,78.32,78.73,78.23,78.65,376533.0,56.061,56.3545,55.9966,56.2972,376533.0
2016-09-16 09:35:00,78.59,78.63,78.26,78.3,21304.0,56.2543,56.2829,56.0181,56.0467,21304.0
2016-09-16 09:40:00,78.27,78.52,78.27,78.51,23765.0,56.0252,56.2042,56.0252,56.197,23765.0
2016-09-16 09:45:00,78.55,78.9,78.49,78.82,64042.0,56.2257,56.4762,56.1827,56.4189,64042.0
2016-09-16 09:50:00,78.81,78.87,78.7,78.85,39882.0,56.4118,56.4547,56.333,56.4404,39882.0
2016-09-16 09:55:00,78.83,79.12,78.78,78.97,28166.0,56.4261,56.6337,56.3903,56.5263,28166.0
2016-09-16 10:00:00,78.96,79.0,78.69,78.7,15313.0,56.5191,56.5478,56.3259,56.333,15313.0
2016-09-16 10:05:00,78.71,78.72,78.39,78.43,30838.0,56.3402,56.3474,56.1111,56.1398,30838.0
2016-09-16 10:10:00,78.43,78.44,78.25,78.31,38395.0,56.1398,56.1469,56.0109,56.0539,38395.0
2016-09-16 10:15:00,78.33,78.55,78.29,78.52,12492.0,56.0682,56.2257,56.0396,56.2042,12492.0
2016-09-16 10:20:00,78.5,78.54,78.4,78.48,12133.0,56.1899,56.2185,56.1183,56.1756,12133.0
2016-09-16 10:25:00,78.48,78.54,78.3,78.53,18976.0,56.1756,56.2185,56.0467,56.2114,18976.0
2016-09-16 10:30:00,78.52,78.6,78.46,78.57,12401.0,56.2042,56.2615,56.1612,56.24,12401.0
2016-09-16 10:35:00,78.55,78.7,78.48,78.7,10233.0,56.2257,56.333,56.1756,56.333,10233.0
2016-09-16 10:40:00,78.71,78.79,78.63,78.77,40162.0,56.3402,56.3975,56.2829,56.3831,40162.0
2016-09-16 10:45:00,78.77,78.89,78.76,78.84,58078.0,56.3831,56.469,56.376,56.4332,58078.0
2016-09-16 10:50:00,78.85,78.91,78.8,78.88,18357.0,56.4404,56.4834,56.4046,56.4619,18357.0
2016-09-16 10:55:00,78.86,78.89,78.75,78.77,19629.0,56.4476,56.469,56.3688,56.3831,19629.0
2016-09-16 11:00:00,78.75,78.78,78.64,78.68,22612.0,56.3688,56.3903,56.2901,56.3187,22612.0
2016-09-16 11:05:00,78.69,78.86,78.67,78.79,16279.0,56.3259,56.4476,56.3116,56.3975,16279.0
2016-09-16 11:10:00,78.78,78.96,78.74,78.9,17473.0,56.3903,56.5191,56.3617,56.4762,17473.0
2016-09-16 11:15:00,78.9,79.0,78.84,78.97,27075.0,56.4762,56.5478,56.4332,56.5263,27075.0
2016-09-16 11:20:00,78.97,78.97,78.88,78.94,23417.0,56.5263,56.5263,56.4619,56.5048,23417.0
2016-09-16 11:25:00,78.93,79.0,78.86,78.98,21175.0,56.4977,56.5478,56.4476,56.5335,21175.0
2016-09-16 11:30:00,78.98,79.01,78.9,78.96,20993.0,56.5335,56.5549,56.4762,56.5191,20993.0
2016-09-16 11:35:00,78.96,79.15,78.95,79.08,20721.0,56.5191,56.6551,56.512,56.605,20721.0
2016-09-16 11:40:00,79.07,79.08,78.95,78.95,23587.0,56.5979,56.605,56.512,56.512,23587.0
2016-09-16 11:45:00,78.95,79.0,78.89,78.95,20010.0,56.512,56.5478,56.469,56.512,20010.0
2016-09-16 11:50:00,78.93,78.99,78.88,78.95,14778.0,56.4977,56.5406,56.4619,56.512,14778.0
2016-09-16 11:55:00,78.95,79.02,78.91,79.0,11686.0,56.512,56.5621,56.4834,56.5478,11686.0
2016-09-16 12:00:00,79.01,79.12,79.0,79.0,19132.0,56.5549,56.6337,56.5478,56.5478,19132.0
2016-09-16 12:05:00,78.98,79.18,78.96,79.18,16033.0,56.5335,56.6766,56.5191,56.6766,16033.0
2016-09-16 12:10:00,79.18,79.19,79.1,79.12,18607.0,56.6766,56.6838,56.6194,56.6337,18607.0
2016-09-16 12:15:00,79.13,79.13,79.02,79.1,13201.0,56.6408,56.6408,56.5621,56.6194,13201.0
2016-09-16 12:20:00,79.09,79.26,79.08,79.24,20171.0,56.6122,56.7339,56.605,56.7196,20171.0
2016-09-16 12:25:00,79.21,79.23,79.07,79.11,18357.0,56.6981,56.7124,56.5979,56.6265,18357.0
2016-09-16 12:30:00,79.12,79.15,79.1,79.11,14738.0,56.6337,56.6551,56.6194,56.6265,14738.0
2016-09-16 12:35:00,79.11,79.2,79.1,79.15,15333.0,56.6265,56.6909,56.6194,56.6551,15333.0
2016-09-16 12:40:00,79.14,79.2,79.07,79.2,11688.0,56.648,56.6909,56.5979,56.6909,11688.0
2016-09-16 12:45:00,79.19,79.19,79.04,79.1,10962.0,56.6838,56.6838,56.5764,56.6194,10962.0
2016-09-16 12:50:00,79.09,79.2,79.03,79.17,43884.0,56.6122,56.6909,56.5692,56.6695,43884.0
2016-09-16 12:55:00,79.17,79.18,79.1,79.1,9471.0,56.6695,56.6766,56.6194,56.6194,9471.0
2016-09-16 13:00:00,79.08,79.17,79.05,79.1,15923.0,56.605,56.6695,56.5836,56.6194,15923.0
2016-09-16 13:05:00,79.09,79.09,79.02,79.06,13315.0,56.6122,56.6122,56.5621,56.5907,13315.0
2016-09-16 13:10:00,79.04,79.1,78.99,79.0,17147.0,56.5764,56.6194,56.5406,56.5478,17147.0
2016-09-16 13:15:00,78.99,79.08,78.99,79.03,33197.0,56.5406,56.605,56.5406,56.5692,33197.0
2016-09-16 13:20:00,79.02,79.08,78.97,79.08,7244.0,56.5621,56.605,56.5263,56.605,7244.0
2016-09-16 13:25:00,79.08,79.1,79.03,79.03,11859.0,56.605,56.6194,56.5692,56.5692,11859.0
2016-09-16 13:30:00,79.02,79.11,79.01,79.07,26373.0,56.5621,56.6265,56.5549,56.5979,26373.0
2016-09-16 13:35:00,79.07,79.07,79.0,79.02,11541.0,56.5979,56.5979,56.5478,56.5621,11541.0
2016-09-16 13:40:00,79.01,79.03,78.87,78.88,16706.0,56.5549,56.5692,56.4547,56.4619,16706.0
2016-09-16 13:45:00,78.87,78.89,78.8,78.88,10320.0,56.4547,56.469,56.4046,56.4619,10320.0
2016-09-16 13:50:00,78.87,78.9,78.84,78.9,10582.0,56.4547,56.4762,56.4332,56.4762,10582.0
2016-09-16 13:55:00,78.9,78.91,78.77,78.81,10926.0,56.4762,56.4834,56.3831,56.4118,10926.0
2016-09-16 14:00:00,78.8,78.81,78.73,78.81,15247.0,56.4046,56.4118,56.3545,56.4118,15247.0
2016-09-16 14:05:00,78.8,78.95,78.8,78.92,14321.0,56.4046,56.512,56.4046,56.4905,14321.0
2016-09-16 14:10:00,78.92,78.93,78.85,78.88,11074.0,56.4905,56.4977,56.4404,56.4619,11074.0
2016-09-16 14:15:00,78.87,78.9,78.83,78.86,10470.0,56.4547,56.4762,56.4261,56.4476,10470.0
2016-09-16 14:20:00,78.86,78.9,78.83,78.85,17091.0,56.4476,56.4762,56.4261,56.4404,17091.0
2016-09-16 14:25:00,78.85,79.03,78.83,79.0,19740.0,56.4404,56.5692,56.4261,56.5478,19740.0
2016-09-16 14:30:00,79.01,79.11,79.01,79.08,16625.0,56.5549,56.6265,56.5549,56.605,16625.0
2016-09-16 14:35:00,79.07,79.15,79.07,79.11,17009.0,56.5979,56.6551,56.5979,56.6265,17009.0
2016-09-16 14:40:00,79.12,79.16,79.09,79.14,17235.0,56.6337,56.6623,56.6122,56.648,17235.0
2016-09-16 14:45:00,79.14,79.16,79.06,79.08,28546.0,56.648,56.6623,56.5907,56.605,28546.0
2016-09-16 14:50:00,79.07,79.1,79.0,79.03,28676.0,56.5979,56.6194,56.5478,56.5692,28676.0
2016-09-16 14:55:00,79.03,79.03,78.85,78.89,36691.0,56.5692,56.5692,56.4404,56.469,36691.0
2016-09-16 15:00:00,78.89,79.08,78.88,79.02,29353.0,56.469,56.605,56.4619,56.5621,29353.0
2016-09-16 15:05:00,79.02,79.16,79.02,79.12,25124.0,56.5621,56.6623,56.5621,56.6337,25124.0
2016-09-16 15:10:00,79.12,79.23,79.05,79.2,29660.0,56.6337,56.7124,56.5836,56.6909,29660.0
2016-09-16 15:15:00,79.19,79.23,79.13,79.21,32096.0,56.6838,56.7124,56.6408,56.6981,32096.0
2016-09-16 15:20:00,79.22,79.29,79.18,79.18,43167.0,56.7052,56.7554,56.6766,56.6766,43167.0
2016-09-16 15:25:00,79.19,79.19,79.03,79.04,48236.0,56.6838,56.6838,56.5692,56.5764,48236.0
2016-09-16 15:30:00,79.04,79.22,79.04,79.12,67565.0,56.5764,56.7052,56.5764,56.6337,67565.0
2016-09-16 15:35:00,79.12,79.13,79.04,79.09,74783.0,56.6337,56.6408,56.5764,56.6122,74783.0
2016-09-16 15:40:00,79.08,79.12,79.0,79.08,87276.0,56.605,56.6337,56.5478,56.605,87276.0
2016-09-16 15:45:00,79.08,79.22,79.07,79.2,116063.0,56.605,56.7052,56.5979,56.6909,116063.0
2016-09-16 15:50:00,79.2,79.23,79.13,79.18,81059.0,56.6909,56.7124,56.6408,56.6766,81059.0
2016-09-16 15:55:00,79.17,79.27,79.0,79.1,391687.0,56.6695,56.741,56.5478,56.6194,391687.0
2016-09-19 09:30:00,79.76,79.89,79.18,79.33,84973.0,57.0918,57.1848,56.6766,56.784,84973.0
2016-09-19 09:35:00,79.35,79.65,79.32,79.46,17304.0,56.7983,57.013,56.7768,56.877,17304.0
2016-09-19 09:40:00,79.5,79.64,79.42,79.58,21258.0,56.9057,57.0059,56.8484,56.9629,21258.0
2016-09-19 09:45:00,79.58,79.9,79.58,79.87,31346.0,56.9629,57.192,56.9629,57.1705,31346.0
2016-09-19 09:50:00,79.87,79.99,79.86,79.99,23253.0,57.1705,57.2564,57.1634,57.2564,23253.0
2016-09-19 09:55:00,79.98,80.38,79.95,80.38,53664.0,57.2493,57.5356,57.2278,57.5356,53664.0
2016-09-19 10:00:00,80.33,80.33,79.93,80.03,95343.0,57.4998,57.4998,57.2135,57.285,95343.0
2016-09-19 10:05:00,80.05,80.16,80.01,80.14,25882.0,57.2994,57.3781,57.2707,57.3638,25882.0
2016-09-19 10:10:00,80.15,80.29,80.07,80.22,41144.0,57.3709,57.4712,57.3137,57.421,41144.0
2016-09-19 10:15:00,80.21,80.44,80.17,80.41,40910.0,57.4139,57.5785,57.3853,57.557,40910.0
2016-09-19 10:20:00,80.43,80.44,80.31,80.35,17621.0,57.5714,57.5785,57.4855,57.5141,17621.0
2016-09-19 10:25:00,80.35,80.37,80.2,80.23,15130.0,57.5141,57.5284,57.4067,57.4282,15130.0
2016-09-19 10:30:00,80.25,80.29,80.17,80.25,27159.0,57.4425,57.4712,57.3853,57.4425,27159.0
2016-09-19 10:35:00,80.26,80.26,80.08,80.25,20101.0,57.4497,57.4497,57.3208,57.4425,20101.0
2016-09-19 10:40:00,80.26,80.38,80.26,80.38,13597.0,57.4497,57.5356,57.4497,57.5356,13597.0
2016-09-19 10:45:00,80.4,80.4,80.3,80.33,21618.0,57.5499,57.5499,57.4783,57.4998,21618.0
2016-09-19 10:50:00,80.33,80.54,80.31,80.5,74929.0,57.4998,57.6501,57.4855,57.6215,74929.0
2016-09-19 10:55:00,80.5,80.63,80.49,80.62,36293.0,57.6215,57.7145,57.6143,57.7074,36293.0
2016-09-19 11:00:00,80.61,80.7,80.53,80.67,38287.0,57.7002,57.7646,57.6429,57.7432,38287.0
2016-09-19 11:05:00,80.68,80.76,80.67,80.72,42514.0,57.7503,57.8076,57.7432,57.7789,42514.0
2016-09-19 11:10:00,80.74,80.74,80.59,80.65,40152.0,57.7933,57.7933,57.6859,57.7288,40152.0
2016-09-19 11:15:00,80.65,80.74,80.63,80.71,28526.0,57.7288,57.7933,57.7145,57.7718,28526.0
2016-09-19 11:20:00,80.71,80.71,80.56,80.59,33763.0,57.7718,57.7718,57.6644,57.6859,33763.0
2016-09-19 11:25:00,80.58,80.69,80.56,80.68,19572.0,57.6787,57.7575,57.6644,57.7503,19572.0
2016-09-19 11:30:00,80.7,80.79,80.68,80.76,27099.0,57.7646,57.829,57.7503,57.8076,27099.0
2016-09-19 11:35:00,80.75,80.88,80.75,80.82,51941.0,57.8004,57.8935,57.8004,57.8505,51941.0
2016-09-19 11:40:00,80.82,80.82,80.64,80.64,35898.0,57.8505,57.8505,57.7217,57.7217,35898.0
2016-09-19 11:45:00,80.61,80.74,80.61,80.69,24931.0,57.7002,57.7933,57.7002,57.7575,24931.0
2016-09-19 11:50:00,80.68,80.76,80.65,80.73,37706.0,57.7503,57.8076,57.7288,57.7861,37706.0
2016-09-19 11:55:00,80.73,80.73,80.63,80.65,58836.0,57.7861,57.7861,57.7145,57.7288,58836.0
2016-09-19 12:00:00,80.63,80.66,80.59,80.66,15789.0,57.7145,57.736,57.6859,57.736,15789.0
2016-09-19 12:05:00,80.65,80.66,80.48,80.49,16972.0,57.7288,57.736,57.6072,57.6143,16972.0
2016-09-19 12:10:00,80.49,80.49,80.24,80.25,18837.0,57.6143,57.6143,57.4354,57.4425,18837.0
2016-09-19 12:15:00,80.25,80.25,80.09,80.14,71159.0,57.4425,57.4425,57.328,57.3638,71159.0
2016-09-19 12:20:00,80.14,80.14,80.07,80.11,60856.0,57.3638,57.3638,57.3137,57.3423,60856.0
2016-09-19 12:25:00,80.1,80.13,80.1,80.11,43352.0,57.3351,57.3566,57.3351,57.3423,43352.0
2016-09-19 12:30:00,80.1,80.13,80.1,80.11,24361.0,57.3351,57.3566,57.3351,57.3423,24361.0
2016-09-19 12:35:00,80.11,80.13,80.07,80.09,15871.0,57.3423,57.3566,57.3137,57.328,15871.0
2016-09-19 12:40:00,80.09,80.13,80.05,80.1,42176.0,57.328,57.3566,57.2994,57.3351,42176.0
2016-09-19 12:45:00,80.09,80.12,80.06,80.12,29703.0,57.328,57.3495,57.3065,57.3495,29703.0
2016-09-19 12:50:00,80.14,80.15,80.09,80.1,20015.0,57.3638,57.3709,57.328,57.3351,20015.0
2016-09-19 12:55:00,80.1,80.13,80.04,80.05,32392.0,57.3351,57.3566,57.2922,57.2994,32392.0
2016-09-19 13:00:00,80.03,80.04,79.86,79.9,21783.0,57.285,57.2922,57.1634,57.192,21783.0
2016-09-19 13:05:00,79.91,79.99,79.89,79.9,18751.0,57.1991,57.2564,57.1848,57.192,18751.0
2016-09-19 13:10:00,79.91,80.12,79.87,80.11,24199.0,57.1991,57.3495,57.1705,57.3423,24199.0
2016-09-19 13:15:00,80.12,80.21,80.1,80.1,18715.0,57.3495,57.4139,57.3351,57.3351,18715.0
2016-09-19 13:20:00,80.1,80.13,80.0,80.0,9468.0,57.3351,57.3566,57.2636,57.2636,9468.0
2016-09-19 13:25:00,80.01,80.12,80.01,80.07,7251.0,57.2707,57.3495,57.2707,57.3137,7251.0
2016-09-19 13:30:00,80.06,80.07,80.0,80.01,33735.0,57.3065,57.3137,57.2636,57.2707,33735.0
2016-09-19 13:35:00,80.02,80.04,79.99,80.02,36022.0,57.2779,57.2922,57.2564,57.2779,36022.0
2016-09-19 13:40:00,80.02,80.09,80.01,80.09,19763.0,57.2779,57.328,57.2707,57.328,19763.0
2016-09-19 13:45:00,80.08,80.23,80.07,80.2,13645.0,57.3208,57.4282,57.3137,57.4067,13645.0
2016-09-19 13:50:00,80.21,80.27,80.19,80.25,15689.0,57.4139,57.4568,57.3996,57.4425,15689.0
2016-09-19 13:55:00,80.26,80.3,80.25,80.29,9491.0,57.4497,57.4783,57.4425,57.4712,9491.0
2016-09-19 14:00:00,80.29,80.34,80.27,80.34,14634.0,57.4712,57.5069,57.4568,57.5069,14634.0
2016-09-19 14:05:00,80.32,80.39,80.32,80.36,55063.0,57.4926,57.5427,57.4926,57.5213,55063.0
2016-09-19 14:10:00,80.37,80.45,80.33,80.43,21602.0,57.5284,57.5857,57.4998,57.5714,21602.0
2016-09-19 14:15:00,80.42,80.42,80.37,80.38,8541.0,57.5642,57.5642,57.5284,57.5356,8541.0
2016-09-19 14:20:00,80.37,80.45,80.3,80.45,21795.0,57.5284,57.5857,57.4783,57.5857,21795.0
2016-09-19 14:25:00,80.44,80.45,80.39,80.44,13346.0,57.5785,57.5857,57.5427,57.5785,13346.0
2016-09-19 14:30:00,80.43,80.56,80.43,80.44,23338.0,57.5714,57.6644,57.5714,57.5785,23338.0
2016-09-19 14:35:00,80.44,80.49,80.42,80.48,18595.0,57.5785,57.6143,57.5642,57.6072,18595.0
2016-09-19 14:40:00,80.47,80.47,80.44,80.45,17027.0,57.6,57.6,57.5785,57.5857,17027.0
2016-09-19 14:45:00,80.45,80.58,80.44,80.54,25128.0,57.5857,57.6787,57.5785,57.6501,25128.0
2016-09-19 14:50:00,80.54,80.6,80.53,80.55,22179.0,57.6501,57.693,57.6429,57.6573,22179.0
2016-09-19 14:55:00,80.55,80.59,80.54,80.58,21809.0,57.6573,57.6859,57.6501,57.6787,21809.0
2016-09-19 15:00:00,80.58,80.7,80.57,80.69,40227.0,57.6787,57.7646,57.6716,57.7575,40227.0
2016-09-19 15:05:00,80.69,80.7,80.45,80.54,23360.0,57.7575,57.7646,57.5857,57.6501,23360.0
2016-09-19 15:10:00,80.52,80.55,80.51,80.51,17862.0,57.6358,57.6573,57.6286,57.6286,17862.0
2016-09-19 15:15:00,80.51,80.51,80.37,80.51,18617.0,57.6286,57.6286,57.5284,57.6286,18617.0
2016-09-19 15:20:00,80.5,80.54,80.47,80.53,23460.0,57.6215,57.6501,57.6,57.6429,23460.0
2016-09-19 15:25:00,80.52,80.59,80.44,80.45,25444.0,57.6358,57.6859,57.5785,57.5857,25444.0
2016-09-19 15:30:00,80.45,80.49,80.33,80.37,34682.0,57.5857,57.6143,57.4998,57.5284,34682.0
2016-09-19 15:35:00,80.39,80.5,80.37,80.5,41964.0,57.5427,57.6215,57.5284,57.6215,41964.0
2016-09-19 15:40:00,80.48,80.57,80.44,80.52,36807.0,57.6072,57.6716,57.5785,57.6358,36807.0
2016-09-19 15:45:00,80.52,80.55,80.43,80.46,50405.0,57.6358,57.6573,57.5714,57.5928,50405.0
2016-09-19 15:50:00,80.46,80.5,80.42,80.49,69852.0,57.5928,57.6215,57.5642,57.6143,69852.0
2016-09-19 15:55:00,80.48,80.49,80.29,80.36,150208.0,57.6072,57.6143,57.4712,57.5213,150208.0
2016-09-20 09:30:00,80.35,80.35,79.95,80.01,40416.0,57.5141,57.5141,57.2278,57.2707,40416.0
2016-09-20 09:35:00,80.06,80.13,79.95,80.0,22481.0,57.3065,57.3566,57.2278,57.2636,22481.0
2016-09-20 09:40:00,80.03,80.25,80.0,80.17,13531.0,57.285,57.4425,57.2636,57.3853,13531.0
2016-09-20 09:45:00,80.2,80.32,80.1,80.29,21989.0,57.4067,57.4926,57.3351,57.4712,21989.0
2016-09-20 09:50:00,80.31,80.47,80.29,80.34,13741.0,57.4855,57.6,57.4712,57.5069,13741.0
2016-09-20 09:55:00,80.32,80.33,80.0,80.05,9399.0,57.4926,57.4998,57.2636,57.2994,9399.0
2016-09-20 10:00:00,80.06,80.22,80.05,80.17,13251.0,57.3065,57.421,57.2994,57.3853,13251.0
2016-09-20 10:05:00,80.16,80.21,80.06,80.11,18096.0,57.3781,57.4139,57.3065,57.3423,18096.0
2016-09-20 10:10:00,80.08,80.17,80.0,80.15,18170.0,57.3208,57.3853,57.2636,57.3709,18170.0
2016-09-20 10:15:00,80.13,80.14,80.0,80.04,23303.0,57.3566,57.3638,57.2636,57.2922,23303.0
2016-09-20 10:20:00,80.04,80.08,79.97,79.99,18012.0,57.2922,57.3208,57.2421,57.2564,18012.0
2016-09-20 10:25:00,80.0,80.09,79.99,80.05,11615.0,57.2636,57.328,57.2564,57.2994,11615.0
2016-09-20 10:30:00,80.04,80.13,79.97,79.98,30833.0,57.2922,57.3566,57.2421,57.2493,30833.0
2016-09-20 10:35:00,79.98,80.03,79.89,79.95,17576.0,57.2493,57.285,57.1848,57.2278,17576.0
2016-09-20 10:40:00,79.94,79.99,79.89,79.9,14922.0,57.2206,57.2564,57.1848,57.192,14922.0
2016-09-20 10:45:00,79.88,79.93,79.85,79.93,24126.0,57.1777,57.2135,57.1562,57.2135,24126.0
2016-09-20 10:50:00,79.93,80.0,79.91,79.95,13227.0,57.2135,57.2636,57.1991,57.2278,13227.0
2016-09-20 10:55:00,79.94,80.01,79.9,79.97,13738.0,57.2206,57.2707,57.192,57.2421,13738.0
2016-09-20 11:00:00,79.95,79.98,79.94,79.96,7210.0,57.2278,57.2493,57.2206,57.2349,7210.0
2016-09-20 11:05:00,79.96,80.15,79.96,80.12,13844.0,57.2349,57.3709,57.2349,57.3495,13844.0
2016-09-20 11:10:00,80.13,80.14,80.08,80.1,7607.0,57.3566,57.3638,57.3208,57.3351,7607.0
2016-09-20 11:15:00,80.1,80.2,80.08,80.17,17813.0,57.3351,57.4067,57.3208,57.3853,17813.0
2016-09-20 11:20:00,80.17,80.24,80.14,80.21,12076.0,57.3853,57.4354,57.3638,57.4139,12076.0
2016-09-20 11:25:00,80.2,80.27,80.11,80.14,12894.0,57.4067,57.4568,57.3423,57.3638,12894.0
2016-09-20 11:30:00,80.17,80.24,80.16,80.21,8149.0,57.3853,57.4354,57.3781,57.4139,8149.0
2016-09-20 11:35:00,80.23,80.23,80.11,80.11,4771.0,57.4282,57.4282,57.3423,57.3423,4771.0
2016-09-20 11:40:00,80.11,80.18,80.09,80.18,9353.0,57.3423,57.3924,57.328,57.3924,9353.0
2016-09-20 11:45:00,80.2,80.27,80.2,80.26,10903.0,57.4067,57.4568,57.4067,57.4497,10903.0
2016-09-20 11:50:00,80.27,80.29,80.21,80.22,21149.0,57.4568,57.4712,57.4139,57.421,21149.0
2016-09-20 11:55:00,80.22,80.28,80.11,80.11,9747.0,57.421,57.464,57.3423,57.3423,9747.0
2016-09-20 12:00:00,80.1,80.16,80.09,80.13,5845.0,57.3351,57.3781,57.328,57.3566,5845.0
2016-09-20 12:05:00,80.14,80.16,80.11,80.11,3217.0,57.3638,57.3781,57.3423,57.3423,3217.0
2016-09-20 12:10:00,80.11,80.13,80.1,80.11,12722.0,57.3423,57.3566,57.3351,57.3423,12722.0
2016-09-20 12:15:00,80.1,80.13,80.06,80.08,10276.0,57.3351,57.3566,57.3065,57.3208,10276.0
2016-09-20 12:20:00,80.07,80.14,80.04,80.13,6523.0,57.3137,57.3638,57.2922,57.3566,6523.0
2016-09-20 12:25:00,80.12,80.13,80.08,80.1,4203.0,57.3495,57.3566,57.3208,57.3351,4203.0
2016-09-20 12:30:00,80.09,80.1,80.02,80.03,5716.0,57.328,57.3351,57.2779,57.285,5716.0
2016-09-20 12:35:00,80.04,80.07,79.98,80.02,12769.0,57.2922,57.3137,57.2493,57.2779,12769.0
2016-09-20 12:40:00,80.03,80.04,79.96,79.98,7037.0,57.285,57.2922,57.2349,57.2493,7037.0
2016-09-20 12:45:00,79.98,79.99,79.89,79.91,35379.0,57.2493,57.2564,57.1848,57.1991,35379.0
2016-09-20 12:50:00,79.91,79.96,79.9,79.94,8894.0,57.1991,57.2349,57.192,57.2206,8894.0
2016-09-20 12:55:00,79.93,79.93,79.77,79.78,9700.0,57.2135,57.2135,57.0989,57.1061,9700.0
2016-09-20 13:00:00,79.77,79.79,79.65,79.67,7795.0,57.0989,57.1133,57.013,57.0274,7795.0
2016-09-20 13:05:00,79.69,79.76,79.66,79.74,10856.0,57.0417,57.0918,57.0202,57.0775,10856.0
2016-09-20 13:10:00,79.75,79.79,79.72,79.72,12677.0,57.0846,57.1133,57.0631,57.0631,12677.0
2016-09-20 13:15:00,79.73,79.85,79.72,79.82,8785.0,57.0703,57.1562,57.0631,57.1347,8785.0
2016-09-20 13:20:00,79.83,79.83,79.76,79.79,8715.0,57.1419,57.1419,57.0918,57.1133,8715.0
2016-09-20 13:25:00,79.8,79.84,79.78,79.79,8573.0,57.1204,57.149,57.1061,57.1133,8573.0
2016-09-20 13:30:00,79.81,79.89,79.79,79.89,16164.0,57.1276,57.1848,57.1133,57.1848,16164.0
2016-09-20 13:35:00,79.89,80.01,79.88,80.0,16060.0,57.1848,57.2707,57.1777,57.2636,16060.0
2016-09-20 13:40:00,80.0,80.04,79.99,80.03,12635.0,57.2636,57.2922,57.2564,57.285,12635.0
2016-09-20 13:45:00,80.03,80.03,79.93,79.96,10039.0,57.285,57.285,57.2135,57.2349,10039.0
2016-09-20 13:50:00,79.96,79.98,79.94,79.97,5952.0,57.2349,57.2493,57.2206,57.2421,5952.0
2016-09-20 13:55:00,79.97,80.13,79.96,80.09,11616.0,57.2421,57.3566,57.2349,57.328,11616.0
2016-09-20 14:00:00,80.09,80.09,79.94,80.01,11158.0,57.328,57.328,57.2206,57.2707,11158.0
2016-09-20 14:05:00,80.01,80.01,79.97,79.98,4097.0,57.2707,57.2707,57.2421,57.2493,4097.0
2016-09-20 14:10:00,79.99,80.06,79.99,80.02,10255.0,57.2564,57.3065,57.2564,57.2779,10255.0
2016-09-20 14:15:00,80.02,80.02,79.98,80.0,8479.0,57.2779,57.2779,57.2493,57.2636,8479.0
2016-09-20 14:20:00,80.0,80.02,79.97,79.98,9692.0,57.2636,57.2779,57.2421,57.2493,9692.0
2016-09-20 14:25:00,79.98,79.99,79.93,79.94,18377.0,57.2493,57.2564,57.2135,57.2206,18377.0
2016-09-20 14:30:00,79.94,80.04,79.94,80.03,29388.0,57.2206,57.2922,57.2206,57.285,29388.0
2016-09-20 14:35:00,80.03,80.03,80.0,80.02,12195.0,57.285,57.285,57.2636,57.2779,12195.0
2016-09-20 14:40:00,80.02,80.03,79.99,79.99,33451.0,57.2779,57.285,57.2564,57.2564,33451.0
2016-09-20 14:45:00,79.99,80.05,79.99,80.04,21686.0,57.2564,57.2994,57.2564,57.2922,21686.0
2016-09-20 14:50:00,80.04,80.05,80.0,80.01,12787.0,57.2922,57.2994,57.2636,57.2707,12787.0
2016-09-20 14:55:00,80.01,80.05,79.94,79.96,25321.0,57.2707,57.2994,57.2206,57.2349,25321.0
2016-09-20 15:00:00,79.96,80.04,79.96,80.0,23960.0,57.2349,57.2922,57.2349,57.2636,23960.0
2016-09-20 15:05:00,80.0,80.01,79.87,79.87,19934.0,57.2636,57.2707,57.1705,57.1705,19934.0
2016-09-20 15:10:00,79.87,80.02,79.87,80.0,23736.0,57.1705,57.2779,57.1705,57.2636,23736.0
2016-09-20 15:15:00,80.01,80.01,79.96,80.0,15675.0,57.2707,57.2707,57.2349,57.2636,15675.0
2016-09-20 15:20:00,80.0,80.0,79.89,79.9,14805.0,57.2636,57.2636,57.1848,57.192,14805.0
2016-09-20 15:25:00,79.89,79.98,79.88,79.92,18539.0,57.1848,57.2493,57.1777,57.2063,18539.0
2016-09-20 15:30:00,79.92,79.94,79.74,79.75,21967.0,57.2063,57.2206,57.0775,57.0846,21967.0
2016-09-20 15:35:00,79.75,79.82,79.7,79.81,26421.0,57.0846,57.1347,57.0488,57.1276,26421.0
2016-09-20 15:40:00,79.81,79.85,79.77,79.8,29280.0,57.1276,57.1562,57.0989,57.1204,29280.0
2016-09-20 15:45:00,79.79,79.79,79.72,79.72,44636.0,57.1133,57.1133,57.0631,57.0631,44636.0
2016-09-20 15:50:00,79.73,79.79,79.71,79.75,66973.0,57.0703,57.1133,57.056,57.0846,66973.0
2016-09-20 15:55:00,79.74,79.76,79.58,79.58,157094.0,57.0775,57.0918,56.9629,56.9629,157094.0
2016-09-21 09:30:00,79.81,80.17,79.77,79.81,38245.0,57.1276,57.3853,57.0989,57.1276,38245.0
2016-09-21 09:35:00,79.81,79.87,79.52,79.53,14159.0,57.1276,57.1705,56.92,56.9271,14159.0
2016-09-21 09:40:00,79.6,79.75,79.51,79.54,19613.0,56.9773,57.0846,56.9128,56.9343,19613.0
2016-09-21 09:45:00,79.54,79.66,79.48,79.63,27333.0,56.9343,57.0202,56.8914,56.9987,27333.0
2016-09-21 09:50:00,79.59,79.77,79.59,79.69,20814.0,56.9701,57.0989,56.9701,57.0417,20814.0
2016-09-21 09:55:00,79.69,79.77,79.61,79.69,23859.0,57.0417,57.0989,56.9844,57.0417,23859.0
2016-09-21 10:00:00,79.71,79.78,79.57,79.67,26939.0,57.056,57.1061,56.9558,57.0274,26939.0
2016-09-21 10:05:00,79.69,79.78,79.53,79.54,21100.0,57.0417,57.1061,56.9271,56.9343,21100.0
2016-09-21 10:10:00,79.58,79.59,79.48,79.55,17529.0,56.9629,56.9701,56.8914,56.9415,17529.0
2016-09-21 10:15:00,79.57,79.73,79.55,79.65,22713.0,56.9558,57.0703,56.9415,57.013,22713.0
2016-09-21 10:20:00,79.67,79.72,79.58,79.67,11773.0,57.0274,57.0631,56.9629,57.0274,11773.0
2016-09-21 10:25:00,79.67,79.74,79.52,79.74,20284.0,57.0274,57.0775,56.92,57.0775,20284.0
2016-09-21 10:30:00,79.74,79.96,79.7,79.8,25417.0,57.0775,57.2349,57.0488,57.1204,25417.0
2016-09-21 10:35:00,79.84,79.94,79.82,79.84,15626.0,57.149,57.2206,57.1347,57.149,15626.0
2016-09-21 10:40:00,79.86,79.92,79.81,79.91,34692.0,57.1634,57.2063,57.1276,57.1991,34692.0
2016-09-21 10:45:00,79.91,79.92,79.72,79.85,52722.0,57.1991,57.2063,57.0631,57.1562,52722.0
2016-09-21 10:50:00,79.84,79.86,79.68,79.72,19796.0,57.149,57.1634,57.0345,57.0631,19796.0
2016-09-21 10:55:00,79.74,79.76,79.58,79.58,18190.0,57.0775,57.0918,56.9629,56.9629,18190.0
2016-09-21 11:00:00,79.6,79.8,79.6,79.8,25246.0,56.9773,57.1204,56.9773,57.1204,25246.0
2016-09-21 11:05:00,79.8,79.9,79.78,79.83,20412.0,57.1204,57.192,57.1061,57.1419,20412.0
2016-09-21 11:10:00,79.79,79.8,79.75,79.79,14582.0,57.1133,57.1204,57.0846,57.1133,14582.0
2016-09-21 11:15:00,79.8,79.8,79.72,79.74,9270.0,57.1204,57.1204,57.0631,57.0775,9270.0
2016-09-21 11:20:00,79.74,79.78,79.68,79.71,11355.0,57.0775,57.1061,57.0345,57.056,11355.0
2016-09-21 11:25:00,79.71,79.76,79.69,79.73,8489.0,57.056,57.0918,57.0417,57.0703,8489.0
2016-09-21 11:30:00,79.74,79.77,79.64,79.67,15447.0,57.0775,57.0989,57.0059,57.0274,15447.0
2016-09-21 11:35:00,79.67,79.77,79.66,79.73,10364.0,57.0274,57.0989,57.0202,57.0703,10364.0
2016-09-21 11:40:00,79.73,79.78,79.61,79.62,20568.0,57.0703,57.1061,56.9844,56.9916,20568.0
2016-09-21 11:45:00,79.61,79.74,79.61,79.74,9663.0,56.9844,57.0775,56.9844,57.0775,9663.0
2016-09-21 11:50:00,79.74,79.79,79.72,79.76,7947.0,57.0775,57.1133,57.0631,57.0918,7947.0
2016-09-21 11:55:00,79.78,79.84,79.76,79.82,9877.0,57.1061,57.149,57.0918,57.1347,9877.0
2016-09-21 12:00:00,79.81,79.88,79.8,79.85,9750.0,57.1276,57.1777,57.1204,57.1562,9750.0
2016-09-21 12:05:00,79.84,79.91,79.82,79.86,14791.0,57.149,57.1991,57.1347,57.1634,14791.0
2016-09-21 12:10:00,79.87,79.88,79.82,79.84,10739.0,57.1705,57.1777,57.1347,57.149,10739.0
2016-09-21 12:15:00,79.83,79.84,79.7,79.7,14413.0,57.1419,57.149,57.0488,57.0488,14413.0
2016-09-21 12:20:00,79.71,79.75,79.62,79.63,15144.0,57.056,57.0846,56.9916,56.9987,15144.0
2016-09-21 12:25:00,79.62,79.62,79.55,79.56,8021.0,56.9916,56.9916,56.9415,56.9486,8021.0
2016-09-21 12:30:00,79.55,79.65,79.55,79.59,8004.0,56.9415,57.013,56.9415,56.9701,8004.0
2016-09-21 12:35:00,79.58,79.58,79.52,79.54,7926.0,56.9629,56.9629,56.92,56.9343,7926.0
2016-09-21 12:40:00,79.53,79.55,79.47,79.55,8824.0,56.9271,56.9415,56.8842,56.9415,8824.0
2016-09-21 12:45:00,79.56,79.56,79.52,79.53,13461.0,56.9486,56.9486,56.92,56.9271,13461.0
2016-09-21 12:50:00,79.52,79.57,79.5,79.56,5469.0,56.92,56.9558,56.9057,56.9486,5469.0
2016-09-21 12:55:00,79.54,79.56,79.53,79.55,7015.0,56.9343,56.9486,56.9271,56.9415,7015.0
2016-09-21 13:00:00,79.55,79.63,79.55,79.62,9163.0,56.9415,56.9987,56.9415,56.9916,9163.0
2016-09-21 13:05:00,79.61,79.63,79.55,79.55,6032.0,56.9844,56.9987,56.9415,56.9415,6032.0
2016-09-21 13:10:00,79.56,79.6,79.5,79.59,12718.0,56.9486,56.9773,56.9057,56.9701,12718.0
2016-09-21 13:15:00,79.59,79.59,79.5,79.5,8327.0,56.9701,56.9701,56.9057,56.9057,8327.0
2016-09-21 13:20:00,79.49,79.5,79.42,79.44,8475.0,56.8985,56.9057,56.8484,56.8627,8475.0
2016-09-21 13:25:00,79.43,79.46,79.42,79.42,6664.0,56.8556,56.877,56.8484,56.8484,6664.0
2016-09-21 13:30:00,79.42,79.45,79.38,79.45,8463.0,56.8484,56.8699,56.8198,56.8699,8463.0
2016-09-21 13:35:00,79.45,79.46,79.41,79.43,14808.0,56.8699,56.877,56.8413,56.8556,14808.0
2016-09-21 13:40:00,79.44,79.46,79.41,79.45,5203.0,56.8627,56.877,56.8413,56.8699,5203.0
2016-09-21 13:45:00,79.44,79.47,79.43,79.45,7695.0,56.8627,56.8842,56.8556,56.8699,7695.0
2016-09-21 13:50:00,79.46,79.49,79.45,79.47,7239.0,56.877,56.8985,56.8699,56.8842,7239.0
2016-09-21 13:55:00,79.48,79.51,79.41,79.47,14885.0,56.8914,56.9128,56.8413,56.8842,14885.0
2016-09-21 14:00:00,79.45,79.77,79.37,79.57,37911.0,56.8699,57.0989,56.8126,56.9558,37911.0
2016-09-21 14:05:00,79.6,79.72,79.57,79.68,15261.0,56.9773,57.0631,56.9558,57.0345,15261.0
2016-09-21 14:10:00,79.69,79.87,79.69,79.78,30641.0,57.0417,57.1705,57.0417,57.1061,30641.0
2016-09-21 14:15:00,79.81,79.84,79.65,79.69,17887.0,57.1276,57.149,57.013,57.0417,17887.0
2016-09-21 14:20:00,79.7,79.77,79.65,79.65,19945.0,57.0488,57.0989,57.013,57.013,19945.0
2016-09-21 14:25:00,79.65,79.68,79.55,79.57,15100.0,57.013,57.0345,56.9415,56.9558,15100.0
2016-09-21 14:30:00,79.6,79.62,79.49,79.51,64612.0,56.9773,56.9916,56.8985,56.9128,64612.0
2016-09-21 14:35:00,79.52,79.7,79.52,79.68,24577.0,56.92,57.0488,56.92,57.0345,24577.0
2016-09-21 14:40:00,79.67,79.74,79.61,79.68,13246.0,57.0274,57.0775,56.9844,57.0345,13246.0
2016-09-21 14:45:00,79.69,79.74,79.56,79.6,36539.0,57.0417,57.0775,56.9486,56.9773,36539.0
2016-09-21 14:50:00,79.61,79.63,79.57,79.58,13311.0,56.9844,56.9987,56.9558,56.9629,13311.0
2016-09-21 14:55:00,79.59,79.75,79.58,79.75,17834.0,56.9701,57.0846,56.9629,57.0846,17834.0
2016-09-21 15:00:00,79.75,79.79,79.67,79.75,15451.0,57.0846,57.1133,57.0274,57.0846,15451.0
2016-09-21 15:05:00,79.77,79.81,79.71,79.78,21262.0,57.0989,57.1276,57.056,57.1061,21262.0
2016-09-21 15:10:00,79.77,79.91,79.77,79.89,16504.0,57.0989,57.1991,57.0989,57.1848,16504.0
2016-09-21 15:15:00,79.89,79.95,79.85,79.89,15708.0,57.1848,57.2278,57.1562,57.1848,15708.0
2016-09-21 15:20:00,79.88,79.97,79.88,79.89,51380.0,57.1777,57.2421,57.1777,57.1848,51380.0
2016-09-21 15:25:00,79.89,79.9,79.82,79.87,27367.0,57.1848,57.192,57.1347,57.1705,27367.0
2016-09-21 15:30:00,79.86,79.95,79.86,79.92,38888.0,57.1634,57.2278,57.1634,57.2063,38888.0
2016-09-21 15:35:00,79.93,79.95,79.84,79.89,37013.0,57.2135,57.2278,57.149,57.1848,37013.0
2016-09-21 15:40:00,79.9,80.1,79.9,80.1,37338.0,57.192,57.3351,57.192,57.3351,37338.0
2016-09-21 15:45:00,80.12,80.19,80.09,80.13,48235.0,57.3495,57.3996,57.328,57.3566,48235.0
2016-09-21 15:50:00,80.13,80.17,80.08,80.08,35920.0,57.3566,57.3853,57.3208,57.3208,35920.0
2016-09-21 15:55:00,80.09,80.14,80.07,80.08,127446.0,57.328,57.3638,57.3137,57.3208,127446.0
2016-09-22 09:30:00,80.45,80.85,80.45,80.55,44604.0,57.5857,57.872,57.5857,57.6573,44604.0
2016-09-22 09:35:00,80.54,80.81,80.53,80.76,16324.0,57.6501,57.8434,57.6429,57.8076,16324.0
2016-09-22 09:40:00,80.83,80.91,80.75,80.75,35547.0,57.8577,57.9149,57.8004,57.8004,35547.0
2016-09-22 09:45:00,80.73,81.0,80.7,80.95,54933.0,57.7861,57.9794,57.7646,57.9436,54933.0
2016-09-22 09:50:00,80.98,81.08,80.91,81.03,41033.0,57.965,58.0366,57.9149,58.0008,41033.0
2016-09-22 09:55:00,81.02,81.04,80.77,80.77,29000.0,57.9937,58.008,57.8147,57.8147,29000.0
2016-09-22 10:00:00,80.76,80.87,80.76,80.79,20178.0,57.8076,57.8863,57.8076,57.829,20178.0
2016-09-22 10:05:00,80.81,80.83,80.62,80.62,17496.0,57.8434,57.8577,57.7074,57.7074,17496.0
2016-09-22 10:10:00,80.61,80.75,80.6,80.73,22806.0,57.7002,57.8004,57.693,57.7861,22806.0
2016-09-22 10:15:00,80.73,80.77,80.64,80.73,22093.0,57.7861,57.8147,57.7217,57.7861,22093.0
2016-09-22 10:20:00,80.74,80.76,80.68,80.74,11385.0,57.7933,57.8076,57.7503,57.7933,11385.0
2016-09-22 10:25:00,80.75,80.78,80.7,80.72,14073.0,57.8004,57.8219,57.7646,57.7789,14073.0
2016-09-22 10:30:00,80.69,80.77,80.67,80.75,19046.0,57.7575,57.8147,57.7432,57.8004,19046.0
2016-09-22 10:35:00,80.75,80.82,80.74,80.79,33917.0,57.8004,57.8505,57.7933,57.829,33917.0
2016-09-22 10:40:00,80.81,80.82,80.74,80.81,7079.0,57.8434,57.8505,57.7933,57.8434,7079.0
2016-09-22 10:45:00,80.82,80.89,80.8,80.86,14693.0,57.8505,57.9006,57.8362,57.8792,14693.0
2016-09-22 10:50:00,80.86,80.87,80.51,80.51,26947.0,57.8792,57.8863,57.6286,57.6286,26947.0
2016-09-22 10:55:00,80.54,80.81,80.51,80.57,44098.0,57.6501,57.8434,57.6286,57.6716,44098.0
2016-09-22 11:00:00,80.56,80.57,80.47,80.52,14730.0,57.6644,57.6716,57.6,57.6358,14730.0
2016-09-22 11:05:00,80.52,80.61,80.5,80.58,26116.0,57.6358,57.7002,57.6215,57.6787,26116.0
2016-09-22 11:10:00,80.56,80.56,80.46,80.49,7392.0,57.6644,57.6644,57.5928,57.6143,7392.0
2016-09-22 11:15:00,80.48,80.54,80.48,80.53,9008.0,57.6072,57.6501,57.6072,57.6429,9008.0
2016-09-22 11:20:00,80.53,80.54,80.44,80.46,9387.0,57.6429,57.6501,57.5785,57.5928,9387.0
2016-09-22 11:25:00,80.46,80.53,80.44,80.51,6864.0,57.5928,57.6429,57.5785,57.6286,6864.0
2016-09-22 11:30:00,80.53,80.53,80.36,80.38,16193.0,57.6429,57.6429,57.5213,57.5356,16193.0
2016-09-22 11:35:00,80.4,80.43,80.36,80.41,11699.0,57.5499,57.5714,57.5213,57.557,11699.0
2016-09-22 11:40:00,80.41,80.42,80.34,80.37,13483.0,57.557,57.5642,57.5069,57.5284,13483.0
2016-09-22 11:45:00,80.38,80.42,80.36,80.42,6501.0,57.5356,57.5642,57.5213,57.5642,6501.0
2016-09-22 11:50:00,80.4,80.41,80.25,80.3,12412.0,57.5499,57.557,57.4425,57.4783,12412.0
2016-09-22 11:55:00,80.28,80.34,80.28,80.33,6388.0,57.464,57.5069,57.464,57.4998,6388.0
2016-09-22 12:00:00,80.34,80.4,80.34,80.35,13948.0,57.5069,57.5499,57.5069,57.5141,13948.0
2016-09-22 12:05:00,80.34,80.35,80.29,80.29,10433.0,57.5069,57.5141,57.4712,57.4712,10433.0
2016-09-22 12:10:00,80.3,80.34,80.29,80.32,15944.0,57.4783,57.5069,57.4712,57.4926,15944.0
2016-09-22 12:15:00,80.3,80.33,80.27,80.28,11232.0,57.4783,57.4998,57.4568,57.464,11232.0
2016-09-22 12:20:00,80.28,80.3,80.2,80.21,9266.0,57.464,57.4783,57.4067,57.4139,9266.0
2016-09-22 12:25:00,80.23,80.24,80.21,80.22,5149.0,57.4282,57.4354,57.4139,57.421,5149.0
2016-09-22 12:30:00,80.22,80.29,80.22,80.27,7194.0,57.421,57.4712,57.421,57.4568,7194.0
2016-09-22 12:35:00,80.27,80.29,80.23,80.23,9015.0,57.4568,57.4712,57.4282,57.4282,9015.0
2016-09-22 12:40:00,80.24,80.24,80.17,80.2,6156.0,57.4354,57.4354,57.3853,57.4067,6156.0
2016-09-22 12:45:00,80.21,80.27,80.2,80.27,5483.0,57.4139,57.4568,57.4067,57.4568,5483.0
2016-09-22 12:50:00,80.27,80.38,80.26,80.38,5779.0,57.4568,57.5356,57.4497,57.5356,5779.0
2016-09-22 12:55:00,80.4,80.43,80.3,80.33,6865.0,57.5499,57.5714,57.4783,57.4998,6865.0
2016-09-22 13:00:00,80.34,80.46,80.33,80.41,6754.0,57.5069,57.5928,57.4998,57.557,6754.0
2016-09-22 13:05:00,80.4,80.49,80.4,80.49,7941.0,57.5499,57.6143,57.5499,57.6143,7941.0
2016-09-22 13:10:00,80.5,80.51,80.42,80.44,14490.0,57.6215,57.6286,57.5642,57.5785,14490.0
2016-09-22 13:15:00,80.43,80.49,80.43,80.43,4332.0,57.5714,57.6143,57.5714,57.5714,4332.0
2016-09-22 13:20:00,80.42,80.43,80.28,80.28,10019.0,57.5642,57.5714,57.464,57.464,10019.0
2016-09-22 13:25:00,80.28,80.32,80.22,80.23,5489.0,57.464,57.4926,57.421,57.4282,5489.0
2016-09-22 13:30:00,80.25,80.3,80.22,80.25,8378.0,57.4425,57.4783,57.421,57.4425,8378.0
2016-09-22 13:35:00,80.25,80.31,80.24,80.3,4888.0,57.4425,57.4855,57.4354,57.4783,4888.0
2016-09-22 13:40:00,80.31,80.31,80.28,80.3,3715.0,57.4855,57.4855,57.464,57.4783,3715.0
2016-09-22 13:45:00,80.31,80.32,80.22,80.23,15846.0,57.4855,57.4926,57.421,57.4282,15846.0
2016-09-22 13:50:00,80.21,80.23,80.19,80.23,6292.0,57.4139,57.4282,57.3996,57.4282,6292.0
2016-09-22 13:55:00,80.23,80.31,80.22,80.27,31269.0,57.4282,57.4855,57.421,57.4568,31269.0
2016-09-22 14:00:00,80.27,80.27,80.21,80.22,10642.0,57.4568,57.4568,57.4139,57.421,10642.0
2016-09-22 14:05:00,80.23,80.24,80.21,80.23,10724.0,57.4282,57.4354,57.4139,57.4282,10724.0
2016-09-22 14:10:00,80.22,80.25,80.06,80.06,14260.0,57.421,57.4425,57.3065,57.3065,14260.0
2016-09-22 14:15:00,80.07,80.12,80.01,80.08,12652.0,57.3137,57.3495,57.2707,57.3208,12652.0
2016-09-22 14:20:00,80.08,80.09,80.05,80.07,10560.0,57.3208,57.328,57.2994,57.3137,10560.0
2016-09-22 14:25:00,80.06,80.16,80.04,80.14,10378.0,57.3065,57.3781,57.2922,57.3638,10378.0
2016-09-22 14:30:00,80.13,80.17,80.09,80.1,8551.0,57.3566,57.3853,57.328,57.3351,8551.0
2016-09-22 14:35:00,80.09,80.18,80.09,80.15,9037.0,57.328,57.3924,57.328,57.3709,9037.0
2016-09-22 14:40:00,80.15,80.21,80.13,80.15,9311.0,57.3709,57.4139,57.3566,57.3709,9311.0
2016-09-22 14:45:00,80.14,80.18,80.14,80.14,10772.0,57.3638,57.3924,57.3638,57.3638,10772.0
2016-09-22 14:50:00,80.14,80.24,80.09,80.23,12029.0,57.3638,57.4354,57.328,57.4282,12029.0
2016-09-22 14:55:00,80.24,80.24,80.16,80.21,18287.0,57.4354,57.4354,57.3781,57.4139,18287.0
2016-09-22 15:00:00,80.2,80.23,80.18,80.21,17317.0,57.4067,57.4282,57.3924,57.4139,17317.0
2016-09-22 15:05:00,80.21,80.26,80.2,80.2,18660.0,57.4139,57.4497,57.4067,57.4067,18660.0
2016-09-22 15:10:00,80.22,80.24,80.2,80.21,9086.0,57.421,57.4354,57.4067,57.4139,9086.0
2016-09-22 15:15:00,80.21,80.21,80.12,80.15,13792.0,57.4139,57.4139,57.3495,57.3709,13792.0
2016-09-22 15:20:00,80.15,80.16,80.11,80.13,12530.0,57.3709,57.3781,57.3423,57.3566,12530.0
2016-09-22 15:25:00,80.13,80.15,80.11,80.12,11168.0,57.3566,57.3709,57.3423,57.3495,11168.0
2016-09-22 15:30:00,80.12,80.18,80.12,80.17,24388.0,57.3495,57.3924,57.3495,57.3853,24388.0
2016-09-22 15:35:00,80.17,80.23,80.16,80.19,30896.0,57.3853,57.4282,57.3781,57.3996,30896.0
2016-09-22 15:40:00,80.19,80.21,80.15,80.18,15339.0,57.3996,57.4139,57.3709,57.3924,15339.0
2016-09-22 15:45:00,80.19,80.19,80.09,80.12,27639.0,57.3996,57.3996,57.328,57.3495,27639.0
2016-09-22 15:50:00,80.12,80.15,80.05,80.11,39755.0,57.3495,57.3709,57.2994,57.3423,39755.0
2016-09-22 15:55:00,80.11,80.11,80.02,80.05,64367.0,57.3423,57.3423,57.2779,57.2994,64367.0
2016-09-23 09:30:00,79.69,79.9,79.54,79.83,74327.0,57.0417,57.192,56.9343,57.1419,74327.0
2016-09-23 09:35:00,79.84,79.88,79.67,79.73,19520.0,57.149,57.1777,57.0274,57.0703,19520.0
2016-09-23 09:40:00,79.76,79.85,79.7,79.7,17362.0,57.0918,57.1562,57.0488,57.0488,17362.0
2016-09-23 09:45:00,79.73,79.74,79.6,79.7,18593.0,57.0703,57.0775,56.9773,57.0488,18593.0
2016-09-23 09:50:00,79.72,79.75,79.62,79.72,20092.0,57.0631,57.0846,56.9916,57.0631,20092.0
2016-09-23 09:55:00,79.72,79.84,79.7,79.7,22483.0,57.0631,57.149,57.0488,57.0488,22483.0
2016-09-23 10:00:00,79.7,79.85,79.68,79.84,18226.0,57.0488,57.1562,57.0345,57.149,18226.0
2016-09-23 10:05:00,79.86,79.9,79.78,79.9,16610.0,57.1634,57.192,57.1061,57.192,16610.0
2016-09-23 10:10:00,79.88,79.88,79.8,79.87,13829.0,57.1777,57.1777,57.1204,57.1705,13829.0
2016-09-23 10:15:00,79.87,79.95,79.81,79.84,21195.0,57.1705,57.2278,57.1276,57.149,21195.0
2016-09-23 10:20:00,79.84,79.87,79.83,79.86,29803.0,57.149,57.1705,57.1419,57.1634,29803.0
2016-09-23 10:25:00,79.87,79.88,79.8,79.8,29601.0,57.1705,57.1777,57.1204,57.1204,29601.0
2016-09-23 10:30:00,79.81,79.85,79.71,79.73,16038.0,57.1276,57.1562,57.056,57.0703,16038.0
2016-09-23 10:35:00,79.73,79.77,79.64,79.65,12898.0,57.0703,57.0989,57.0059,57.013,12898.0
2016-09-23 10:40:00,79.66,79.7,79.63,79.7,23863.0,57.0202,57.0488,56.9987,57.0488,23863.0
2016-09-23 10:45:00,79.71,79.77,79.71,79.74,9395.0,57.056,57.0989,57.056,57.0775,9395.0
2016-09-23 10:50:00,79.74,79.74,79.66,79.67,11854.0,57.0775,57.0775,57.0202,57.0274,11854.0
2016-09-23 10:55:00,79.67,79.76,79.64,79.75,19142.0,57.0274,57.0918,57.0059,57.0846,19142.0
2016-09-23 11:00:00,79.75,79.8,79.69,79.78,17467.0,57.0846,57.1204,57.0417,57.1061,17467.0
2016-09-23 11:05:00,79.78,79.8,79.72,79.72,11439.0,57.1061,57.1204,57.0631,57.0631,11439.0
2016-09-23 11:10:00,79.71,79.71,79.63,79.65,13194.0,57.056,57.056,56.9987,57.013,13194.0
2016-09-23 11:15:00,79.66,79.69,79.59,79.63,26869.0,57.0202,57.0417,56.9701,56.9987,26869.0
2016-09-23 11:20:00,79.63,79.63,79.54,79.57,12264.0,56.9987,56.9987,56.9343,56.9558,12264.0
2016-09-23 11:25:00,79.56,79.57,79.53,79.54,12697.0,56.9486,56.9558,56.9271,56.9343,12697.0
2016-09-23 11:30:00,79.55,79.63,79.54,79.63,9168.0,56.9415,56.9987,56.9343,56.9987,9168.0
2016-09-23 11:35:00,79.63,79.73,79.63,79.71,10516.0,56.9987,57.0703,56.9987,57.056,10516.0
2016-09-23 11:40:00,79.71,79.75,79.69,79.75,14266.0,57.056,57.0846,57.0417,57.0846,14266.0
2016-09-23 11:45:00,79.75,79.75,79.52,79.54,15368.0,57.0846,57.0846,56.92,56.9343,15368.0
2016-09-23 11:50:00,79.55,79.56,79.23,79.23,49081.0,56.9415,56.9486,56.7124,56.7124,49081.0
2016-09-23 11:55:00,79.24,79.29,79.21,79.29,37563.0,56.7196,56.7554,56.6981,56.7554,37563.0
2016-09-23 12:00:00,79.29,79.39,79.25,79.35,27144.0,56.7554,56.8269,56.7267,56.7983,27144.0
2016-09-23 12:05:00,79.35,79.36,79.13,79.17,34792.0,56.7983,56.8055,56.6408,56.6695,34792.0
2016-09-23 12:10:00,79.17,79.28,79.16,79.26,14746.0,56.6695,56.7482,56.6623,56.7339,14746.0
2016-09-23 12:15:00,79.27,79.31,79.23,79.31,15163.0,56.741,56.7697,56.7124,56.7697,15163.0
2016-09-23 12:20:00,79.31,79.33,79.27,79.33,13135.0,56.7697,56.784,56.741,56.784,13135.0
2016-09-23 12:25:00,79.34,79.39,79.31,79.34,12746.0,56.7911,56.8269,56.7697,56.7911,12746.0
2016-09-23 12:30:00,79.33,79.39,79.31,79.36,11015.0,56.784,56.8269,56.7697,56.8055,11015.0
2016-09-23 12:35:00,79.36,79.37,79.26,79.27,14859.0,56.8055,56.8126,56.7339,56.741,14859.0
2016-09-23 12:40:00,79.27,79.37,79.26,79.35,8725.0,56.741,56.8126,56.7339,56.7983,8725.0
2016-09-23 12:45:00,79.33,79.33,79.25,79.28,24239.0,56.784,56.784,56.7267,56.7482,24239.0
2016-09-23 12:50:00,79.28,79.32,79.27,79.32,15029.0,56.7482,56.7768,56.741,56.7768,15029.0
2016-09-23 12:55:00,79.32,79.33,79.28,79.29,12976.0,56.7768,56.784,56.7482,56.7554,12976.0
2016-09-23 13:00:00,79.29,79.3,79.26,79.27,17606.0,56.7554,56.7625,56.7339,56.741,17606.0
2016-09-23 13:05:00,79.27,79.28,79.24,79.26,24498.0,56.741,56.7482,56.7196,56.7339,24498.0
2016-09-23 13:10:00,79.26,79.26,79.12,79.15,26883.0,56.7339,56.7339,56.6337,56.6551,26883.0
2016-09-23 13:15:00,79.15,79.18,79.1,79.1,13944.0,56.6551,56.6766,56.6194,56.6194,13944.0
2016-09-23 13:20:00,79.13,79.14,79.06,79.1,13185.0,56.6408,56.648,56.5907,56.6194,13185.0
2016-09-23 13:25:00,79.1,79.18,79.09,79.16,24630.0,56.6194,56.6766,56.6122,56.6623,24630.0
2016-09-23 13:30:00,79.16,79.23,79.16,79.19,9492.0,56.6623,56.7124,56.6623,56.6838,9492.0
2016-09-23 13:35:00,79.18,79.19,79.16,79.18,11200.0,56.6766,56.6838,56.6623,56.6766,11200.0
2016-09-23 13:40:00,79.16,79.18,79.09,79.14,14249.0,56.6623,56.6766,56.6122,56.648,14249.0
2016-09-23 13:45:00,79.13,79.22,79.12,79.2,22157.0,56.6408,56.7052,56.6337,56.6909,22157.0
2016-09-23 13:50:00,79.2,79.24,79.19,79.24,9410.0,56.6909,56.7196,56.6838,56.7196,9410.0
2016-09-23 13:55:00,79.24,79.28,79.22,79.25,10991.0,56.7196,56.7482,56.7052,56.7267,10991.0
2016-09-23 14:00:00,79.23,79.29,79.22,79.27,11234.0,56.7124,56.7554,56.7052,56.741,11234.0
2016-09-23 14:05:00,79.28,79.36,79.28,79.34,16680.0,56.7482,56.8055,56.7482,56.7911,16680.0
2016-09-23 14:10:00,79.35,79.39,79.33,79.37,14078.0,56.7983,56.8269,56.784,56.8126,14078.0
2016-09-23 14:15:00,79.36,79.45,79.31,79.42,15170.0,56.8055,56.8699,56.7697,56.8484,15170.0
2016-09-23 14:20:00,79.42,79.42,79.3,79.33,11717.0,56.8484,56.8484,56.7625,56.784,11717.0
2016-09-23 14:25:00,79.32,79.45,79.32,79.44,29714.0,56.7768,56.8699,56.7768,56.8627,29714.0
2016-09-23 14:30:00,79.44,79.47,79.41,79.46,6685.0,56.8627,56.8842,56.8413,56.877,6685.0
2016-09-23 14:35:00,79.46,79.49,79.43,79.47,17410.0,56.877,56.8985,56.8556,56.8842,17410.0
2016-09-23 14:40:00,79.46,79.47,79.43,79.45,8146.0,56.877,56.8842,56.8556,56.8699,8146.0
2016-09-23 14:45:00,79.45,79.56,79.45,79.56,19266.0,56.8699,56.9486,56.8699,56.9486,19266.0
2016-09-23 14:50:00,79.55,79.65,79.54,79.65,19533.0,56.9415,57.013,56.9343,57.013,19533.0
2016-09-23 14:55:00,79.65,79.66,79.6,79.63,11245.0,57.013,57.0202,56.9773,56.9987,11245.0
2016-09-23 15:00:00,79.63,79.72,79.63,79.71,8463.0,56.9987,57.0631,56.9987,57.056,8463.0
2016-09-23 15:05:00,79.69,79.75,79.68,79.7,12722.0,57.0417,57.0846,57.0345,57.0488,12722.0
2016-09-23 15:10:00,79.69,79.69,79.57,79.58,13212.0,57.0417,57.0417,56.9558,56.9629,13212.0
2016-09-23 15:15:00,79.59,79.61,79.52,79.58,13916.0,56.9701,56.9844,56.92,56.9629,13916.0
2016-09-23 15:20:00,79.58,79.59,79.51,79.56,20110.0,56.9629,56.9701,56.9128,56.9486,20110.0
2016-09-23 15:25:00,79.56,79.69,79.55,79.68,24554.0,56.9486,57.0417,56.9415,57.0345,24554.0
2016-09-23 15:30:00,79.69,79.81,79.68,79.8,26019.0,57.0417,57.1276,57.0345,57.1204,26019.0
2016-09-23 15:35:00,79.81,79.81,79.67,79.71,32674.0,57.1276,57.1276,57.0274,57.056,32674.0
2016-09-23 15:40:00,79.71,79.71,79.59,79.6,23546.0,57.056,57.056,56.9701,56.9773,23546.0
2016-09-23 15:45:00,79.59,79.67,79.58,79.66,31988.0,56.9701,57.0274,56.9629,57.0202,31988.0
2016-09-23 15:50:00,79.65,79.74,79.61,79.73,38787.0,57.013,57.0775,56.9844,57.0703,38787.0
2016-09-23 15:55:00,79.72,79.73,79.59,79.59,82379.0,57.0631,57.0703,56.9701,56.9701,82379.0
2016-09-26 09:30:00,79.78,79.94,79.67,79.83,31706.0,57.1061,57.2206,57.0274,57.1419,31706.0
2016-09-26 09:35:00,79.82,79.88,79.71,79.81,17184.0,57.1347,57.1777,57.056,57.1276,17184.0
2016-09-26 09:40:00,79.78,79.86,79.64,79.66,23647.0,57.1061,57.1634,57.0059,57.0202,23647.0
2016-09-26 09:45:00,79.66,79.73,79.58,79.64,19360.0,57.0202,57.0703,56.9629,57.0059,19360.0
2016-09-26 09:50:00,79.64,79.66,79.56,79.63,18090.0,57.0059,57.0202,56.9486,56.9987,18090.0
2016-09-26 09:55:00,79.67,79.68,79.47,79.53,11694.0,57.0274,57.0345,56.8842,56.9271,11694.0
2016-09-26 10:00:00,79.52,79.67,79.45,79.64,23244.0,56.92,57.0274,56.8699,57.0059,23244.0
2016-09-26 10:05:00,79.67,79.81,79.65,79.76,15330.0,57.0274,57.1276,57.013,57.0918,15330.0
2016-09-26 10:10:00,79.76,80.0,79.71,79.98,27583.0,57.0918,57.2636,57.056,57.2493,27583.0
2016-09-26 10:15:00,79.99,80.11,79.94,80.04,34958.0,57.2564,57.3423,57.2206,57.2922,34958.0
2016-09-26 10:20:00,80.04,80.06,79.93,80.0,18459.0,57.2922,57.3065,57.2135,57.2636,18459.0
2016-09-26 10:25:00,79.99,80.1,79.95,80.08,16714.0,57.2564,57.3351,57.2278,57.3208,16714.0
2016-09-26 10:30:00,80.09,80.15,80.06,80.15,9830.0,57.328,57.3709,57.3065,57.3709,9830.0
2016-09-26 10:35:00,80.13,80.17,80.04,80.04,19172.0,57.3566,57.3853,57.2922,57.2922,19172.0
2016-09-26 10:40:00,80.03,80.08,80.01,80.04,11157.0,57.285,57.3208,57.2707,57.2922,11157.0
2016-09-26 10:45:00,80.05,80.06,79.92,79.99,15815.0,57.2994,57.3065,57.2063,57.2564,15815.0
2016-09-26 10:50:00,80.01,80.15,79.99,80.13,14033.0,57.2707,57.3709,57.2564,57.3566,14033.0
2016-09-26 10:55:00,80.13,80.18,80.12,80.12,10145.0,57.3566,57.3924,57.3495,57.3495,10145.0
2016-09-26 11:00:00,80.12,80.16,80.05,80.05,25570.0,57.3495,57.3781,57.2994,57.2994,25570.0
2016-09-26 11:05:00,80.06,80.16,80.01,80.14,21019.0,57.3065,57.3781,57.2707,57.3638,21019.0
2016-09-26 11:10:00,80.14,80.16,80.01,80.02,14586.0,57.3638,57.3781,57.2707,57.2779,14586.0
2016-09-26 11:15:00,80.02,80.1,80.02,80.09,14601.0,57.2779,57.3351,57.2779,57.328,14601.0
2016-09-26 11:20:00,80.1,80.21,79.98,80.0,20545.0,57.3351,57.4139,57.2493,57.2636,20545.0
2016-09-26 11:25:00,80.01,80.01,79.93,79.97,30667.0,57.2707,57.2707,57.2135,57.2421,30667.0
2016-09-26 11:30:00,79.98,80.01,79.92,79.96,31002.0,57.2493,57.2707,57.2063,57.2349,31002.0
2016-09-26 11:35:00,79.97,79.99,79.95,79.97,15671.0,57.2421,57.2564,57.2278,57.2421,15671.0
2016-09-26 11:40:00,79.97,80.06,79.97,80.05,17542.0,57.2421,57.3065,57.2421,57.2994,17542.0
2016-09-26 11:45:00,80.05,80.09,79.98,80.0,12523.0,57.2994,57.328,57.2493,57.2636,12523.0
2016-09-26 11:50:00,79.97,80.03,79.95,80.0,17183.0,57.2421,57.285,57.2278,57.2636,17183.0
2016-09-26 11:55:00,79.99,80.05,79.97,80.03,33971.0,57.2564,57.2994,57.2421,57.285,33971.0
2016-09-26 12:00:00,80.02,80.14,80.01,80.09,18501.0,57.2779,57.3638,57.2707,57.328,18501.0
2016-09-26 12:05:00,80.09,80.13,80.08,80.12,15440.0,57.328,57.3566,57.3208,57.3495,15440.0
2016-09-26 12:10:00,80.12,80.17,80.07,80.17,15738.0,57.3495,57.3853,57.3137,57.3853,15738.0
2016-09-26 12:15:00,80.16,80.25,80.16,80.2,13713.0,57.3781,57.4425,57.3781,57.4067,13713.0
2016-09-26 12:20:00,80.18,80.27,80.17,80.25,12592.0,57.3924,57.4568,57.3853,57.4425,12592.0
2016-09-26 12:25:00,80.24,80.26,80.14,80.2,32908.0,57.4354,57.4497,57.3638,57.4067,32908.0
2016-09-26 12:30:00,80.19,80.2,80.09,80.1,14915.0,57.3996,57.4067,57.328,57.3351,14915.0
2016-09-26 12:35:00,80.11,80.11,79.98,79.98,12668.0,57.3423,57.3423,57.2493,57.2493,12668.0
2016-09-26 12:40:00,79.98,80.08,79.97,80.08,22213.0,57.2493,57.3208,57.2421,57.3208,22213.0
2016-09-26 12:45:00,80.09,80.15,80.08,80.11,13908.0,57.328,57.3709,57.3208,57.3423,13908.0
2016-09-26 12:50:00,80.11,80.11,79.97,79.98,12474.0,57.3423,57.3423,57.2421,57.2493,12474.0
2016-09-26 12:55:00,79.96,80.05,79.95,79.97,6864.0,57.2349,57.2994,57.2278,57.2421,6864.0
2016-09-26 13:00:00,79.95,79.99,79.94,79.99,11192.0,57.2278,57.2564,57.2206,57.2564,11192.0
2016-09-26 13:05:00,79.98,79.99,79.88,79.89,19433.0,57.2493,57.2564,57.1777,57.1848,19433.0
2016-09-26 13:10:00,79.87,79.9,79.79,79.84,19830.0,57.1705,57.192,57.1133,57.149,19830.0
2016-09-26 13:15:00,79.86,79.98,79.85,79.96,16604.0,57.1634,57.2493,57.1562,57.2349,16604.0
2016-09-26 13:20:00,79.96,80.02,79.95,79.95,17729.0,57.2349,57.2779,57.2278,57.2278,17729.0
2016-09-26 13:25:00,79.95,79.96,79.9,79.92,23346.0,57.2278,57.2349,57.192,57.2063,23346.0
2016-09-26 13:30:00,79.91,79.97,79.9,79.96,17890.0,57.1991,57.2421,57.192,57.2349,17890.0
2016-09-26 13:35:00,79.95,79.95,79.85,79.85,23778.0,57.2278,57.2278,57.1562,57.1562,23778.0
2016-09-26 13:40:00,79.86,79.9,79.85,79.87,15908.0,57.1634,57.192,57.1562,57.1705,15908.0
2016-09-26 13:45:00,79.87,79.92,79.86,79.89,22855.0,57.1705,57.2063,57.1634,57.1848,22855.0
2016-09-26 13:50:00,79.89,79.95,79.87,79.92,14345.0,57.1848,57.2278,57.1705,57.2063,14345.0
2016-09-26 13:55:00,79.92,79.97,79.92,79.96,32069.0,57.2063,57.2421,57.2063,57.2349,32069.0
2016-09-26 14:00:00,79.96,80.0,79.95,79.98,23425.0,57.2349,57.2636,57.2278,57.2493,23425.0
2016-09-26 14:05:00,79.98,80.04,79.95,80.03,21210.0,57.2493,57.2922,57.2278,57.285,21210.0
2016-09-26 14:10:00,80.02,80.03,79.92,79.92,12358.0,57.2779,57.285,57.2063,57.2063,12358.0
2016-09-26 14:15:00,79.92,80.06,79.91,80.03,19866.0,57.2063,57.3065,57.1991,57.285,19866.0
2016-09-26 14:20:00,80.03,80.03,79.95,79.96,11327.0,57.285,57.285,57.2278,57.2349,11327.0
2016-09-26 14:25:00,79.96,79.98,79.88,79.92,30897.0,57.2349,57.2493,57.1777,57.2063,30897.0
2016-09-26 14:30:00,79.92,79.92,79.88,79.9,15387.0,57.2063,57.2063,57.1777,57.192,15387.0
2016-09-26 14:35:00,79.9,79.9,79.84,79.86,39400.0,57.192,57.192,57.149,57.1634,39400.0
2016-09-26 14:40:00,79.86,79.88,79.84,79.86,28639.0,57.1634,57.1777,57.149,57.1634,28639.0
2016-09-26 14:45:00,79.87,79.96,79.85,79.96,18421.0,57.1705,57.2349,57.1562,57.2349,18421.0
2016-09-26 14:50:00,79.96,79.98,79.94,79.94,15287.0,57.2349,57.2493,57.2206,57.2206,15287.0
2016-09-26 14:55:00,79.94,79.94,79.83,79.85,36356.0,57.2206,57.2206,57.1419,57.1562,36356.0
2016-09-26 15:00:00,79.84,79.85,79.82,79.83,19405.0,57.149,57.1562,57.1347,57.1419,19405.0
2016-09-26 15:05:00,79.83,79.93,79.82,79.9,19861.0,57.1419,57.2135,57.1347,57.192,19861.0
2016-09-26 15:10:00,79.9,79.9,79.82,79.87,70076.0,57.192,57.192,57.1347,57.1705,70076.0
2016-09-26 15:15:00,79.87,79.87,79.72,79.72,84208.0,57.1705,57.1705,57.0631,57.0631,84208.0
2016-09-26 15:20:00,79.7,79.71,79.63,79.63,17049.0,57.0488,57.056,56.9987,56.9987,17049.0
2016-09-26 15:25:00,79.62,79.71,79.58,79.65,21642.0,56.9916,57.056,56.9629,57.013,21642.0
2016-09-26 15:30:00,79.64,79.65,79.58,79.59,33931.0,57.0059,57.013,56.9629,56.9701,33931.0
2016-09-26 15:35:00,79.59,79.59,79.5,79.54,33822.0,56.9701,56.9701,56.9057,56.9343,33822.0
2016-09-26 15:40:00,79.53,79.57,79.48,79.5,42139.0,56.9271,56.9558,56.8914,56.9057,42139.0
2016-09-26 15:45:00,79.49,79.55,79.48,79.51,56260.0,56.8985,56.9415,56.8914,56.9128,56260.0
2016-09-26 15:50:00,79.52,79.55,79.48,79.51,73208.0,56.92,56.9415,56.8914,56.9128,73208.0
2016-09-26 15:55:00,79.51,79.53,79.38,79.48,132247.0,56.9128,56.9271,56.8198,56.8914,132247.0
2016-09-27 09:30:00,79.02,79.35,79.0,79.14,51888.0,56.5621,56.7983,56.5478,56.648,51888.0
2016-09-27 09:35:00,79.11,79.35,79.05,79.3,17938.0,56.6265,56.7983,56.5836,56.7625,17938.0
2016-09-27 09:40:00,79.26,79.45,79.14,79.2,21959.0,56.7339,56.8699,56.648,56.6909,21959.0
2016-09-27 09:45:00,79.2,79.34,79.1,79.3,28803.0,56.6909,56.7911,56.6194,56.7625,28803.0
2016-09-27 09:50:00,79.29,79.29,79.02,79.13,34441.0,56.7554,56.7554,56.5621,56.6408,34441.0
2016-09-27 09:55:00,79.13,79.23,79.08,79.17,25409.0,56.6408,56.7124,56.605,56.6695,25409.0
2016-09-27 10:00:00,79.14,79.5,79.13,79.36,23848.0,56.648,56.9057,56.6408,56.8055,23848.0
2016-09-27 10:05:00,79.35,79.45,79.31,79.36,37328.0,56.7983,56.8699,56.7697,56.8055,37328.0
2016-09-27 10:10:00,79.35,79.37,79.08,79.12,39525.0,56.7983,56.8126,56.605,56.6337,39525.0
2016-09-27 10:15:00,79.12,79.21,79.11,79.18,15283.0,56.6337,56.6981,56.6265,56.6766,15283.0
2016-09-27 10:20:00,79.2,79.22,79.1,79.21,17454.0,56.6909,56.7052,56.6194,56.6981,17454.0
2016-09-27 10:25:00,79.2,79.29,79.2,79.22,21407.0,56.6909,56.7554,56.6909,56.7052,21407.0
2016-09-27 10:30:00,79.2,79.3,79.16,79.18,18206.0,56.6909,56.7625,56.6623,56.6766,18206.0
2016-09-27 10:35:00,79.17,79.21,79.08,79.2,25224.0,56.6695,56.6981,56.605,56.6909,25224.0
2016-09-27 10:40:00,79.19,79.21,79.1,79.11,27030.0,56.6838,56.6981,56.6194,56.6265,27030.0
2016-09-27 10:45:00,79.1,79.1,79.0,79.02,23058.0,56.6194,56.6194,56.5478,56.5621,23058.0
2016-09-27 10:50:00,79.01,79.04,79.01,79.01,15080.0,56.5549,56.5764,56.5549,56.5549,15080.0
2016-09-27 10:55:00,79.01,79.04,78.92,78.95,80310.0,56.5549,56.5764,56.4905,56.512,80310.0
2016-09-27 11:00:00,78.95,78.99,78.94,78.97,40225.0,56.512,56.5406,56.5048,56.5263,40225.0
2016-09-27 11:05:00,78.98,79.03,78.93,79.02,20561.0,56.5335,56.5692,56.4977,56.5621,20561.0
2016-09-27 11:10:00,79.03,79.06,78.98,79.04,25575.0,56.5692,56.5907,56.5335,56.5764,25575.0
2016-09-27 11:15:00,79.05,79.07,79.02,79.06,24608.0,56.5836,56.5979,56.5621,56.5907,24608.0
2016-09-27 11:20:00,79.06,79.13,79.02,79.1,42291.0,56.5907,56.6408,56.5621,56.6194,42291.0
2016-09-27 11:25:00,79.1,79.1,79.0,79.09,26422.0,56.6194,56.6194,56.5478,56.6122,26422.0
2016-09-27 11:30:00,79.08,79.27,79.08,79.27,18352.0,56.605,56.741,56.605,56.741,18352.0
2016-09-27 11:35:00,79.26,79.47,79.26,79.46,16615.0,56.7339,56.8842,56.7339,56.877,16615.0
2016-09-27 11:40:00,79.46,79.46,79.38,79.43,20941.0,56.877,56.877,56.8198,56.8556,20941.0
2016-09-27 11:45:00,79.43,79.44,79.16,79.25,56948.0,56.8556,56.8627,56.6623,56.7267,56948.0
2016-09-27 11:50:00,79.22,79.25,79.14,79.25,18513.0,56.7052,56.7267,56.648,56.7267,18513.0
2016-09-27 11:55:00,79.25,79.36,79.24,79.35,14561.0,56.7267,56.8055,56.7196,56.7983,14561.0
2016-09-27 12:00:00,79.32,79.4,79.3,79.4,14412.0,56.7768,56.8341,56.7625,56.8341,14412.0
2016-09-27 12:05:00,79.39,79.44,79.32,79.4,17768.0,56.8269,56.8627,56.7768,56.8341,17768.0
2016-09-27 12:10:00,79.4,79.43,79.37,79.41,6904.0,56.8341,56.8556,56.8126,56.8413,6904.0
2016-09-27 12:15:00,79.39,79.46,79.39,79.43,6635.0,56.8269,56.877,56.8269,56.8556,6635.0
2016-09-27 12:20:00,79.43,79.71,79.43,79.69,31092.0,56.8556,57.056,56.8556,57.0417,31092.0
2016-09-27 12:25:00,79.7,79.75,79.69,79.7,11136.0,57.0488,57.0846,57.0417,57.0488,11136.0
2016-09-27 12:30:00,79.7,79.71,79.57,79.59,10053.0,57.0488,57.056,56.9558,56.9701,10053.0
2016-09-27 12:35:00,79.6,79.6,79.54,79.58,11471.0,56.9773,56.9773,56.9343,56.9629,11471.0
2016-09-27 12:40:00,79.59,79.67,79.56,79.65,12788.0,56.9701,57.0274,56.9486,57.013,12788.0
2016-09-27 12:45:00,79.64,79.65,79.59,79.6,7935.0,57.0059,57.013,56.9701,56.9773,7935.0
2016-09-27 12:50:00,79.57,79.66,79.56,79.64,11795.0,56.9558,57.0202,56.9486,57.0059,11795.0
2016-09-27 12:55:00,79.66,79.83,79.66,79.81,12664.0,57.0202,57.1419,57.0202,57.1276,12664.0
2016-09-27 13:00:00,79.79,79.8,79.72,79.75,16317.0,57.1133,57.1204,57.0631,57.0846,16317.0
2016-09-27 13:05:00,79.76,79.78,79.67,79.73,9790.0,57.0918,57.1061,57.0274,57.0703,9790.0
2016-09-27 13:10:00,79.73,79.79,79.69,79.69,10703.0,57.0703,57.1133,57.0417,57.0417,10703.0
2016-09-27 13:15:00,79.68,79.75,79.68,79.74,6189.0,57.0345,57.0846,57.0345,57.0775,6189.0
2016-09-27 13:20:00,79.75,79.79,79.69,79.77,6400.0,57.0846,57.1133,57.0417,57.0989,6400.0
2016-09-27 13:25:00,79.75,79.77,79.7,79.75,6549.0,57.0846,57.0989,57.0488,57.0846,6549.0
2016-09-27 13:30:00,79.76,79.82,79.76,79.78,8190.0,57.0918,57.1347,57.0918,57.1061,8190.0
2016-09-27 13:35:00,79.8,79.82,79.76,79.81,10345.0,57.1204,57.1347,57.0918,57.1276,10345.0
2016-09-27 13:40:00,79.78,79.78,79.61,79.69,14116.0,57.1061,57.1061,56.9844,57.0417,14116.0
2016-09-27 13:45:00,79.67,79.74,79.67,79.72,5319.0,57.0274,57.0775,57.0274,57.0631,5319.0
2016-09-27 13:50:00,79.73,79.74,79.69,79.71,13396.0,57.0703,57.0775,57.0417,57.056,13396.0
2016-09-27 13:55:00,79.7,79.7,79.56,79.6,11829.0,57.0488,57.0488,56.9486,56.9773,11829.0
2016-09-27 14:00:00,79.62,79.66,79.59,79.63,21850.0,56.9916,57.0202,56.9701,56.9987,21850.0
2016-09-27 14:05:00,79.62,79.64,79.57,79.64,12260.0,56.9916,57.0059,56.9558,57.0059,12260.0
2016-09-27 14:10:00,79.64,79.7,79.61,79.69,16598.0,57.0059,57.0488,56.9844,57.0417,16598.0
2016-09-27 14:15:00,79.69,79.73,79.68,79.7,13509.0,57.0417,57.0703,57.0345,57.0488,13509.0
2016-09-27 14:20:00,79.69,79.7,79.61,79.65,13373.0,57.0417,57.0488,56.9844,57.013,13373.0
2016-09-27 14:25:00,79.66,79.7,79.65,79.67,10596.0,57.0202,57.0488,57.013,57.0274,10596.0
2016-09-27 14:30:00,79.66,79.66,79.58,79.62,11160.0,57.0202,57.0202,56.9629,56.9916,11160.0
2016-09-27 14:35:00,79.63,79.69,79.62,79.63,14743.0,56.9987,57.0417,56.9916,56.9987,14743.0
2016-09-27 14:40:00,79.63,79.64,79.55,79.59,13770.0,56.9987,57.0059,56.9415,56.9701,13770.0
2016-09-27 14:45:00,79.59,79.61,79.53,79.54,9593.0,56.9701,56.9844,56.9271,56.9343,9593.0
2016-09-27 14:50:00,79.54,79.57,79.5,79.57,12816.0,56.9343,56.9558,56.9057,56.9558,12816.0
2016-09-27 14:55:00,79.57,79.58,79.52,79.57,19311.0,56.9558,56.9629,56.92,56.9558,19311.0
2016-09-27 15:00:00,79.57,79.59,79.54,79.56,15835.0,56.9558,56.9701,56.9343,56.9486,15835.0
2016-09-27 15:05:00,79.56,79.57,79.51,79.53,13841.0,56.9486,56.9558,56.9128,56.9271,13841.0
2016-09-27 15:10:00,79.53,79.54,79.5,79.52,11191.0,56.9271,56.9343,56.9057,56.92,11191.0
2016-09-27 15:15:00,79.52,79.57,79.51,79.57,14813.0,56.92,56.9558,56.9128,56.9558,14813.0
2016-09-27 15:20:00,79.57,79.57,79.54,79.56,22170.0,56.9558,56.9558,56.9343,56.9486,22170.0
2016-09-27 15:25:00,79.55,79.57,79.53,79.55,28622.0,56.9415,56.9558,56.9271,56.9415,28622.0
2016-09-27 15:30:00,79.55,79.56,79.47,79.49,45896.0,56.9415,56.9486,56.8842,56.8985,45896.0
2016-09-27 15:35:00,79.5,79.53,79.42,79.48,14786.0,56.9057,56.9271,56.8484,56.8914,14786.0
2016-09-27 15:40:00,79.47,79.49,79.44,79.48,21231.0,56.8842,56.8985,56.8627,56.8914,21231.0
2016-09-27 15:45:00,79.47,79.47,79.33,79.34,27191.0,56.8842,56.8842,56.784,56.7911,27191.0
2016-09-27 15:50:00,79.34,79.4,79.33,79.4,27781.0,56.7911,56.8341,56.784,56.8341,27781.0
2016-09-27 15:55:00,79.39,79.43,79.36,79.42,79699.0,56.8269,56.8556,56.8055,56.8484,79699.0
2016-09-28 09:30:00,79.73,80.03,79.66,79.79,46206.0,57.0703,57.285,57.0202,57.1133,46206.0
2016-09-28 09:35:00,79.76,80.03,79.76,79.99,9599.0,57.0918,57.285,57.0918,57.2564,9599.0
2016-09-28 09:40:00,79.97,80.09,79.91,80.07,8877.0,57.2421,57.328,57.1991,57.3137,8877.0
2016-09-28 09:45:00,80.1,80.25,80.1,80.16,20594.0,57.3351,57.4425,57.3351,57.3781,20594.0
2016-09-28 09:50:00,80.22,80.29,80.13,80.25,37074.0,57.421,57.4712,57.3566,57.4425,37074.0
2016-09-28 09:55:00,80.25,80.29,80.2,80.26,20068.0,57.4425,57.4712,57.4067,57.4497,20068.0
2016-09-28 10:00:00,80.28,80.33,80.2,80.23,24206.0,57.464,57.4998,57.4067,57.4282,24206.0
2016-09-28 10:05:00,80.26,80.37,80.16,80.2,49942.0,57.4497,57.5284,57.3781,57.4067,49942.0
2016-09-28 10:10:00,80.18,80.24,80.06,80.09,20075.0,57.3924,57.4354,57.3065,57.328,20075.0
2016-09-28 10:15:00,80.1,80.13,80.04,80.07,10370.0,57.3351,57.3566,57.2922,57.3137,10370.0
2016-09-28 10:20:00,80.06,80.08,79.98,80.08,13040.0,57.3065,57.3208,57.2493,57.3208,13040.0
2016-09-28 10:25:00,80.08,80.09,79.96,80.09,7758.0,57.3208,57.328,57.2349,57.328,7758.0
2016-09-28 10:30:00,80.12,80.21,79.74,79.76,41539.0,57.3495,57.4139,57.0775,57.0918,41539.0
2016-09-28 10:35:00,79.79,79.87,79.71,79.72,15242.0,57.1133,57.1705,57.056,57.0631,15242.0
2016-09-28 10:40:00,79.69,79.79,79.69,79.72,11492.0,57.0417,57.1133,57.0417,57.0631,11492.0
2016-09-28 10:45:00,79.72,79.74,79.49,79.49,16322.0,57.0631,57.0775,56.8985,56.8985,16322.0
2016-09-28 10:50:00,79.52,79.62,79.48,79.56,12256.0,56.92,56.9916,56.8914,56.9486,12256.0
2016-09-28 10:55:00,79.56,79.61,79.48,79.51,19274.0,56.9486,56.9844,56.8914,56.9128,19274.0
2016-09-28 11:00:00,79.5,79.53,79.31,79.31,35766.0,56.9057,56.9271,56.7697,56.7697,35766.0
2016-09-28 11:05:00,79.31,79.41,79.3,79.41,20009.0,56.7697,56.8413,56.7625,56.8413,20009.0
2016-09-28 11:10:00,79.42,79.6,79.39,79.57,33156.0,56.8484,56.9773,56.8269,56.9558,33156.0
2016-09-28 11:15:00,79.57,79.68,79.53,79.67,21516.0,56.9558,57.0345,56.9271,57.0274,21516.0
2016-09-28 11:20:00,79.66,79.79,79.62,79.79,20583.0,57.0202,57.1133,56.9916,57.1133,20583.0
2016-09-28 11:25:00,79.77,79.87,79.76,79.86,20211.0,57.0989,57.1705,57.0918,57.1634,20211.0
2016-09-28 11:30:00,79.84,79.87,79.66,79.68,8739.0,57.149,57.1705,57.0202,57.0345,8739.0
2016-09-28 11:35:00,79.65,79.8,79.63,79.72,8666.0,57.013,57.1204,56.9987,57.0631,8666.0
2016-09-28 11:40:00,79.71,79.75,79.66,79.67,6240.0,57.056,57.0846,57.0202,57.0274,6240.0
2016-09-28 11:45:00,79.66,79.72,79.64,79.71,8158.0,57.0202,57.0631,57.0059,57.056,8158.0
2016-09-28 11:50:00,79.71,79.77,79.67,79.74,5336.0,57.056,57.0989,57.0274,57.0775,5336.0
2016-09-28 11:55:00,79.75,79.94,79.75,79.93,11836.0,57.0846,57.2206,57.0846,57.2135,11836.0
2016-09-28 12:00:00,79.95,79.96,79.84,79.86,7821.0,57.2278,57.2349,57.149,57.1634,7821.0
2016-09-28 12:05:00,79.85,79.88,79.82,79.82,4629.0,57.1562,57.1777,57.1347,57.1347,4629.0
2016-09-28 12:10:00,79.84,80.04,79.84,80.02,28094.0,57.149,57.2922,57.149,57.2779,28094.0
2016-09-28 12:15:00,80.01,80.07,79.94,79.94,15102.0,57.2707,57.3137,57.2206,57.2206,15102.0
2016-09-28 12:20:00,79.9,80.0,79.89,79.97,9343.0,57.192,57.2636,57.1848,57.2421,9343.0
2016-09-28 12:25:00,79.99,80.02,79.89,79.94,15543.0,57.2564,57.2779,57.1848,57.2206,15543.0
2016-09-28 12:30:00,79.94,80.0,79.9,79.92,6600.0,57.2206,57.2636,57.192,57.2063,6600.0
2016-09-28 12:35:00,79.91,79.95,79.87,79.94,6413.0,57.1991,57.2278,57.1705,57.2206,6413.0
2016-09-28 12:40:00,79.95,80.01,79.91,79.99,17856.0,57.2278,57.2707,57.1991,57.2564,17856.0
2016-09-28 12:45:00,80.0,80.06,79.97,79.97,24854.0,57.2636,57.3065,57.2421,57.2421,24854.0
2016-09-28 12:50:00,79.98,80.04,79.94,80.02,17263.0,57.2493,57.2922,57.2206,57.2779,17263.0
2016-09-28 12:55:00,80.03,80.03,79.94,79.95,15333.0,57.285,57.285,57.2206,57.2278,15333.0
2016-09-28 13:00:00,79.94,79.95,79.78,79.81,18257.0,57.2206,57.2278,57.1061,57.1276,18257.0
2016-09-28 13:05:00,79.83,79.86,79.79,79.79,12895.0,57.1419,57.1634,57.1133,57.1133,12895.0
2016-09-28 13:10:00,79.79,79.82,79.75,79.75,7764.0,57.1133,57.1347,57.0846,57.0846,7764.0
2016-09-28 13:15:00,79.76,79.85,79.76,79.85,9948.0,57.0918,57.1562,57.0918,57.1562,9948.0
2016-09-28 13:20:00,79.84,79.91,79.84,79.9,9040.0,57.149,57.1991,57.149,57.192,9040.0
2016-09-28 13:25:00,79.89,79.95,79.87,79.95,4477.0,57.1848,57.2278,57.1705,57.2278,4477.0
2016-09-28 13:30:00,79.96,79.98,79.9,79.92,15209.0,57.2349,57.2493,57.192,57.2063,15209.0
2016-09-28 13:35:00,79.91,79.98,79.88,79.94,8135.0,57.1991,57.2493,57.1777,57.2206,8135.0
2016-09-28 13:40:00,79.95,80.01,79.94,79.98,31607.0,57.2278,57.2707,57.2206,57.2493,31607.0
2016-09-28 13:45:00,79.98,80.02,79.86,79.9,17908.0,57.2493,57.2779,57.1634,57.192,17908.0
2016-09-28 13:50:00,79.91,79.94,79.88,79.89,5733.0,57.1991,57.2206,57.1777,57.1848,5733.0
2016-09-28 13:55:00,79.89,79.92,79.88,79.89,10325.0,57.1848,57.2063,57.1777,57.1848,10325.0
2016-09-28 14:00:00,79.89,79.94,79.87,79.88,14292.0,57.1848,57.2206,57.1705,57.1777,14292.0
2016-09-28 14:05:00,79.89,79.98,79.82,79.94,22664.0,57.1848,57.2493,57.1347,57.2206,22664.0
2016-09-28 14:10:00,79.95,80.6,79.93,80.52,75543.0,57.2278,57.693,57.2135,57.6358,75543.0
2016-09-28 14:15:00,80.48,80.6,80.34,80.4,37294.0,57.6072,57.693,57.5069,57.5499,37294.0
2016-09-28 14:20:00,80.4,80.77,80.35,80.72,52835.0,57.5499,57.8147,57.5141,57.7789,52835.0
2016-09-28 14:25:00,80.74,81.1,80.7,80.95,65826.0,57.7933,58.0509,57.7646,57.9436,65826.0
2016-09-28 14:30:00,80.98,81.15,80.98,81.04,55436.0,57.965,58.0867,57.965,58.008,55436.0
2016-09-28 14:35:00,81.07,81.13,80.72,80.81,31324.0,58.0295,58.0724,57.7789,57.8434,31324.0
2016-09-28 14:40:00,80.8,80.93,80.56,80.58,45269.0,57.8362,57.9293,57.6644,57.6787,45269.0
2016-09-28 14:45:00,80.62,80.8,80.61,80.76,42447.0,57.7074,57.8362,57.7002,57.8076,42447.0
2016-09-28 14:50:00,80.82,80.93,80.8,80.93,24645.0,57.8505,57.9293,57.8362,57.9293,24645.0
2016-09-28 14:55:00,80.95,80.97,80.79,80.89,23042.0,57.9436,57.9579,57.829,57.9006,23042.0
2016-09-28 15:00:00,80.89,80.94,80.76,80.84,38794.0,57.9006,57.9364,57.8076,57.8648,38794.0
2016-09-28 15:05:00,80.83,80.91,80.73,80.73,27391.0,57.8577,57.9149,57.7861,57.7861,27391.0
2016-09-28 15:10:00,80.75,80.83,80.61,80.71,41080.0,57.8004,57.8577,57.7002,57.7718,41080.0
2016-09-28 15:15:00,80.71,80.9,80.71,80.87,26280.0,57.7718,57.9078,57.7718,57.8863,26280.0
2016-09-28 15:20:00,80.87,81.02,80.87,81.01,33199.0,57.8863,57.9937,57.8863,57.9865,33199.0
2016-09-28 15:25:00,81.02,81.06,80.84,80.88,32086.0,57.9937,58.0223,57.8648,57.8935,32086.0
2016-09-28 15:30:00,80.9,80.91,80.78,80.86,54336.0,57.9078,57.9149,57.8219,57.8792,54336.0
2016-09-28 15:35:00,80.87,81.05,80.87,81.04,34937.0,57.8863,58.0152,57.8863,58.008,34937.0
2016-09-28 15:40:00,81.03,81.13,81.0,81.04,82606.0,58.0008,58.0724,57.9794,58.008,82606.0
2016-09-28 15:45:00,81.04,81.14,81.0,81.12,116102.0,58.008,58.0796,57.9794,58.0653,116102.0
2016-09-28 15:50:00,81.11,81.23,81.1,81.21,101453.0,58.0581,58.144,58.0509,58.1297,101453.0
2016-09-28 15:55:00,81.2,81.31,81.16,81.21,245386.0,58.1225,58.2013,58.0939,58.1297,245386.0
2016-09-29 09:30:00,81.05,81.19,80.41,80.46,67136.0,58.0152,58.1154,57.557,57.5928,67136.0
2016-09-29 09:35:00,80.6,80.74,80.39,80.4,41714.0,57.693,57.7933,57.5427,57.5499,41714.0
2016-09-29 09:40:00,80.42,80.5,80.18,80.25,65823.0,57.5642,57.6215,57.3924,57.4425,65823.0
2016-09-29 09:45:00,80.27,80.39,80.13,80.13,53770.0,57.4568,57.5427,57.3566,57.3566,53770.0
2016-09-29 09:50:00,80.14,80.15,79.88,79.99,72387.0,57.3638,57.3709,57.1777,57.2564,72387.0
2016-09-29 09:55:00,79.97,80.54,79.97,80.54,133506.0,57.2421,57.6501,57.2421,57.6501,133506.0
2016-09-29 10:00:00,80.52,80.52,80.34,80.41,43861.0,57.6358,57.6358,57.5069,57.557,43861.0
2016-09-29 10:05:00,80.43,80.5,80.2,80.22,40995.0,57.5714,57.6215,57.4067,57.421,40995.0
2016-09-29 10:10:00,80.23,80.29,80.08,80.08,41873.0,57.4282,57.4712,57.3208,57.3208,41873.0
2016-09-29 10:15:00,80.12,80.39,80.06,80.35,45476.0,57.3495,57.5427,57.3065,57.5141,45476.0
2016-09-29 10:20:00,80.36,80.4,80.12,80.15,34843.0,57.5213,57.5499,57.3495,57.3709,34843.0
2016-09-29 10:25:00,80.15,80.29,80.03,80.2,30932.0,57.3709,57.4712,57.285,57.4067,30932.0
2016-09-29 10:30:00,80.19,80.31,79.93,80.01,83905.0,57.3996,57.4855,57.2135,57.2707,83905.0
2016-09-29 10:35:00,80.01,80.1,79.98,80.01,27425.0,57.2707,57.3351,57.2493,57.2707,27425.0
2016-09-29 10:40:00,79.99,80.1,79.97,80.07,52239.0,57.2564,57.3351,57.2421,57.3137,52239.0
2016-09-29 10:45:00,80.07,80.13,79.93,80.02,40256.0,57.3137,57.3566,57.2135,57.2779,40256.0
2016-09-29 10:50:00,80.02,80.02,79.83,79.93,56074.0,57.2779,57.2779,57.1419,57.2135,56074.0
2016-09-29 10:55:00,79.94,80.0,79.92,79.93,60080.0,57.2206,57.2636,57.2063,57.2135,60080.0
2016-09-29 11:00:00,79.92,79.95,79.8,79.86,35989.0,57.2063,57.2278,57.1204,57.1634,35989.0
2016-09-29 11:05:00,79.85,79.87,79.73,79.86,29183.0,57.1562,57.1705,57.0703,57.1634,29183.0
2016-09-29 11:10:00,79.85,79.93,79.7,79.76,55752.0,57.1562,57.2135,57.0488,57.0918,55752.0
2016-09-29 11:15:00,79.76,79.92,79.71,79.87,93938.0,57.0918,57.2063,57.056,57.1705,93938.0
2016-09-29 11:20:00,79.86,79.91,79.78,79.85,26128.0,57.1634,57.1991,57.1061,57.1562,26128.0
2016-09-29 11:25:00,79.85,80.04,79.84,80.02,22887.0,57.1562,57.2922,57.149,57.2779,22887.0
2016-09-29 11:30:00,80.04,80.27,80.0,80.23,20212.0,57.2922,57.4568,57.2636,57.4282,20212.0
2016-09-29 11:35:00,80.22,80.3,80.17,80.28,39522.0,57.421,57.4783,57.3853,57.464,39522.0
2016-09-29 11:40:00,80.28,80.38,80.24,80.32,60596.0,57.464,57.5356,57.4354,57.4926,60596.0
2016-09-29 11:45:00,80.34,80.34,80.06,80.1,22874.0,57.5069,57.5069,57.3065,57.3351,22874.0
2016-09-29 11:50:00,80.1,80.23,80.06,80.16,24230.0,57.3351,57.4282,57.3065,57.3781,24230.0
2016-09-29 11:55:00,80.16,80.26,80.14,80.14,11764.0,57.3781,57.4497,57.3638,57.3638,11764.0
2016-09-29 12:00:00,80.17,80.31,80.12,80.29,16661.0,57.3853,57.4855,57.3495,57.4712,16661.0
2016-09-29 12:05:00,80.3,80.47,80.26,80.34,43621.0,57.4783,57.6,57.4497,57.5069,43621.0
2016-09-29 12:10:00,80.37,80.43,80.31,80.33,13940.0,57.5284,57.5714,57.4855,57.4998,13940.0
2016-09-29 12:15:00,80.35,80.35,80.19,80.2,20694.0,57.5141,57.5141,57.3996,57.4067,20694.0
2016-09-29 12:20:00,80.19,80.34,80.14,80.29,32449.0,57.3996,57.5069,57.3638,57.4712,32449.0
2016-09-29 12:25:00,80.29,80.34,80.21,80.26,21578.0,57.4712,57.5069,57.4139,57.4497,21578.0
2016-09-29 12:30:00,80.26,80.26,80.16,80.2,14142.0,57.4497,57.4497,57.3781,57.4067,14142.0
2016-09-29 12:35:00,80.18,80.18,80.02,80.04,20678.0,57.3924,57.3924,57.2779,57.2922,20678.0
2016-09-29 12:40:00,80.0,80.03,79.93,79.96,35965.0,57.2636,57.285,57.2135,57.2349,35965.0
2016-09-29 12:45:00,79.94,79.99,79.8,79.82,38938.0,57.2206,57.2564,57.1204,57.1347,38938.0
2016-09-29 12:50:00,79.79,79.8,79.66,79.73,100890.0,57.1133,57.1204,57.0202,57.0703,100890.0
2016-09-29 12:55:00,79.73,79.82,79.52,79.55,25729.0,57.0703,57.1347,56.92,56.9415,25729.0
2016-09-29 13:00:00,79.54,79.59,79.34,79.42,62494.0,56.9343,56.9701,56.7911,56.8484,62494.0
2016-09-29 13:05:00,79.41,79.46,79.35,79.35,29141.0,56.8413,56.877,56.7983,56.7983,29141.0
2016-09-29 13:10:00,79.34,79.46,79.11,79.11,33075.0,56.7911,56.877,56.6265,56.6265,33075.0
2016-09-29 13:15:00,79.11,79.25,79.11,79.23,30066.0,56.6265,56.7267,56.6265,56.7124,30066.0
2016-09-29 13:20:00,79.22,79.42,79.21,79.4,43639.0,56.7052,56.8484,56.6981,56.8341,43639.0
2016-09-29 13:25:00,79.38,79.39,79.23,79.35,23325.0,56.8198,56.8269,56.7124,56.7983,23325.0
2016-09-29 13:30:00,79.34,79.45,79.33,79.4,45479.0,56.7911,56.8699,56.784,56.8341,45479.0
2016-09-29 13:35:00,79.39,79.39,79.2,79.24,17948.0,56.8269,56.8269,56.6909,56.7196,17948.0
2016-09-29 13:40:00,79.24,79.31,79.12,79.24,32936.0,56.7196,56.7697,56.6337,56.7196,32936.0
2016-09-29 13:45:00,79.25,79.25,79.09,79.21,54191.0,56.7267,56.7267,56.6122,56.6981,54191.0
2016-09-29 13:50:00,79.19,79.2,79.01,79.03,53173.0,56.6838,56.6909,56.5549,56.5692,53173.0
2016-09-29 13:55:00,79.02,79.02,78.85,78.9,63013.0,56.5621,56.5621,56.4404,56.4762,63013.0
2016-09-29 14:00:00,78.9,79.08,78.86,79.08,29635.0,56.4762,56.605,56.4476,56.605,29635.0
2016-09-29 14:05:00,79.08,79.25,79.05,79.24,48606.0,56.605,56.7267,56.5836,56.7196,48606.0
2016-09-29 14:10:00,79.22,79.26,79.15,79.18,24974.0,56.7052,56.7339,56.6551,56.6766,24974.0
2016-09-29 14:15:00,79.18,79.35,79.18,79.24,34954.0,56.6766,56.7983,56.6766,56.7196,34954.0
2016-09-29 14:20:00,79.26,79.38,79.26,79.37,26692.0,56.7339,56.8198,56.7339,56.8126,26692.0
2016-09-29 14:25:00,79.38,79.49,79.29,79.49,20502.0,56.8198,56.8985,56.7554,56.8985,20502.0
2016-09-29 14:30:00,79.48,79.58,79.41,79.5,37869.0,56.8914,56.9629,56.8413,56.9057,37869.0
2016-09-29 14:35:00,79.52,79.65,79.51,79.59,21915.0,56.92,57.013,56.9128,56.9701,21915.0
2016-09-29 14:40:00,79.57,79.62,79.49,79.49,23637.0,56.9558,56.9916,56.8985,56.8985,23637.0
2016-09-29 14:45:00,79.49,79.63,79.4,79.59,28343.0,56.8985,56.9987,56.8341,56.9701,28343.0
2016-09-29 14:50:00,79.61,79.62,79.51,79.54,17701.0,56.9844,56.9916,56.9128,56.9343,17701.0
2016-09-29 14:55:00,79.54,79.56,79.32,79.36,21005.0,56.9343,56.9486,56.7768,56.8055,21005.0
2016-09-29 15:00:00,79.34,79.41,79.25,79.36,35066.0,56.7911,56.8413,56.7267,56.8055,35066.0
2016-09-29 15:05:00,79.36,79.5,79.35,79.48,35393.0,56.8055,56.9057,56.7983,56.8914,35393.0
2016-09-29 15:10:00,79.46,79.54,79.36,79.49,23005.0,56.877,56.9343,56.8055,56.8985,23005.0
2016-09-29 15:15:00,79.49,79.49,79.32,79.35,27840.0,56.8985,56.8985,56.7768,56.7983,27840.0
2016-09-29 15:20:00,79.35,79.39,79.27,79.27,28709.0,56.7983,56.8269,56.741,56.741,28709.0
2016-09-29 15:25:00,79.29,79.46,79.2,79.45,32570.0,56.7554,56.877,56.6909,56.8699,32570.0
2016-09-29 15:30:00,79.44,79.55,79.38,79.49,36841.0,56.8627,56.9415,56.8198,56.8985,36841.0
2016-09-29 15:35:00,79.49,79.55,79.42,79.55,47514.0,56.8985,56.9415,56.8484,56.9415,47514.0
2016-09-29 15:40:00,79.54,79.57,79.38,79.51,70890.0,56.9343,56.9558,56.8198,56.9128,70890.0
2016-09-29 15:45:00,79.5,79.55,79.39,79.52,65417.0,56.9057,56.9415,56.8269,56.92,65417.0
2016-09-29 15:50:00,79.52,79.52,79.33,79.44,88826.0,56.92,56.92,56.784,56.8627,88826.0
2016-09-29 15:55:00,79.44,79.48,79.27,79.27,183496.0,56.8627,56.8914,56.741,56.741,183496.0
2016-09-30 09:30:00,79.92,80.38,79.9,79.9,72129.0,57.2063,57.5356,57.192,57.192,72129.0
2016-09-30 09:35:00,79.86,80.07,79.77,79.79,27741.0,57.1634,57.3137,57.0989,57.1133,27741.0
2016-09-30 09:40:00,79.81,79.93,79.55,79.8,66530.0,57.1276,57.2135,56.9415,57.1204,66530.0
2016-09-30 09:45:00,79.77,80.07,79.77,79.99,51044.0,57.0989,57.3137,57.0989,57.2564,51044.0
2016-09-30 09:50:00,79.98,80.08,79.6,79.67,27684.0,57.2493,57.3208,56.9773,57.0274,27684.0
2016-09-30 09:55:00,79.68,79.99,79.63,79.96,52941.0,57.0345,57.2564,56.9987,57.2349,52941.0
2016-09-30 10:00:00,79.97,80.14,79.93,80.0,78457.0,57.2421,57.3638,57.2135,57.2636,78457.0
2016-09-30 10:05:00,79.99,80.0,79.73,79.94,37140.0,57.2564,57.2636,57.0703,57.2206,37140.0
2016-09-30 10:10:00,79.95,80.03,79.9,80.0,20674.0,57.2278,57.285,57.192,57.2636,20674.0
2016-09-30 10:15:00,79.98,80.06,79.86,80.05,21560.0,57.2493,57.3065,57.1634,57.2994,21560.0
2016-09-30 10:20:00,80.09,80.25,80.06,80.2,14708.0,57.328,57.4425,57.3065,57.4067,14708.0
2016-09-30 10:25:00,80.22,80.32,80.12,80.19,47653.0,57.421,57.4926,57.3495,57.3996,47653.0
2016-09-30 10:30:00,80.2,80.23,80.16,80.19,40897.0,57.4067,57.4282,57.3781,57.3996,40897.0
2016-09-30 10:35:00,80.19,80.27,80.16,80.25,21965.0,57.3996,57.4568,57.3781,57.4425,21965.0
2016-09-30 10:40:00,80.24,80.34,80.21,80.28,13441.0,57.4354,57.5069,57.4139,57.464,13441.0
2016-09-30 10:45:00,80.28,80.34,80.22,80.23,19587.0,57.464,57.5069,57.421,57.4282,19587.0
2016-09-30 10:50:00,80.24,80.26,80.09,80.12,24046.0,57.4354,57.4497,57.328,57.3495,24046.0
2016-09-30 10:55:00,80.1,80.24,80.1,80.24,16537.0,57.3351,57.4354,57.3351,57.4354,16537.0
2016-09-30 11:00:00,80.24,80.3,80.17,80.29,26969.0,57.4354,57.4783,57.3853,57.4712,26969.0
2016-09-30 11:05:00,80.3,80.3,80.18,80.29,20735.0,57.4783,57.4783,57.3924,57.4712,20735.0
2016-09-30 11:10:00,80.28,80.45,80.28,80.45,25488.0,57.464,57.5857,57.464,57.5857,25488.0
2016-09-30 11:15:00,80.46,80.46,80.3,80.36,22321.0,57.5928,57.5928,57.4783,57.5213,22321.0
2016-09-30 11:20:00,80.37,80.44,80.35,80.37,11979.0,57.5284,57.5785,57.5141,57.5284,11979.0
2016-09-30 11:25:00,80.34,80.49,80.32,80.48,25130.0,57.5069,57.6143,57.4926,57.6072,25130.0
2016-09-30 11:30:00,80.49,80.55,80.43,80.46,22412.0,57.6143,57.6573,57.5714,57.5928,22412.0
2016-09-30 11:35:00,80.45,80.48,80.34,80.34,12681.0,57.5857,57.6072,57.5069,57.5069,12681.0
2016-09-30 11:40:00,80.34,80.43,80.31,80.42,12486.0,57.5069,57.5714,57.4855,57.5642,12486.0
2016-09-30 11:45:00,80.42,80.47,80.4,80.47,11116.0,57.5642,57.6,57.5499,57.6,11116.0
2016-09-30 11:50:00,80.47,80.5,80.43,80.49,18319.0,57.6,57.6215,57.5714,57.6143,18319.0
2016-09-30 11:55:00,80.49,80.51,80.28,80.34,44088.0,57.6143,57.6286,57.464,57.5069,44088.0
2016-09-30 12:00:00,80.34,80.43,80.3,80.4,13178.0,57.5069,57.5714,57.4783,57.5499,13178.0
2016-09-30 12:05:00,80.42,80.46,80.38,80.41,8024.0,57.5642,57.5928,57.5356,57.557,8024.0
2016-09-30 12:10:00,80.42,80.43,80.36,80.37,8078.0,57.5642,57.5714,57.5213,57.5284,8078.0
2016-09-30 12:15:00,80.38,80.49,80.38,80.48,9588.0,57.5356,57.6143,57.5356,57.6072,9588.0
2016-09-30 12:20:00,80.47,80.49,80.44,80.46,8834.0,57.6,57.6143,57.5785,57.5928,8834.0
2016-09-30 12:25:00,80.45,80.49,80.44,80.45,7725.0,57.5857,57.6143,57.5785,57.5857,7725.0
2016-09-30 12:30:00,80.46,80.47,80.41,80.46,8975.0,57.5928,57.6,57.557,57.5928,8975.0
2016-09-30 12:35:00,80.45,80.51,80.45,80.51,17728.0,57.5857,57.6286,57.5857,57.6286,17728.0
2016-09-30 12:40:00,80.52,80.52,80.45,80.51,9561.0,57.6358,57.6358,57.5857,57.6286,9561.0
2016-09-30 12:45:00,80.52,80.53,80.43,80.44,6253.0,57.6358,57.6429,57.5714,57.5785,6253.0
2016-09-30 12:50:00,80.43,80.43,80.34,80.36,5654.0,57.5714,57.5714,57.5069,57.5213,5654.0
2016-09-30 12:55:00,80.38,80.43,80.36,80.38,9451.0,57.5356,57.5714,57.5213,57.5356,9451.0
2016-09-30 13:00:00,80.37,80.41,80.34,80.37,18745.0,57.5284,57.557,57.5069,57.5284,18745.0
2016-09-30 13:05:00,80.37,80.43,80.33,80.33,27603.0,57.5284,57.5714,57.4998,57.4998,27603.0
2016-09-30 13:10:00,80.34,80.39,80.31,80.37,7361.0,57.5069,57.5427,57.4855,57.5284,7361.0
2016-09-30 13:15:00,80.35,80.4,80.33,80.4,16274.0,57.5141,57.5499,57.4998,57.5499,16274.0
2016-09-30 13:20:00,80.41,80.5,80.41,80.48,9170.0,57.557,57.6215,57.557,57.6072,9170.0
2016-09-30 13:25:00,80.46,80.47,80.44,80.46,5774.0,57.5928,57.6,57.5785,57.5928,5774.0
2016-09-30 13:30:00,80.47,80.47,80.37,80.41,15079.0,57.6,57.6,57.5284,57.557,15079.0
2016-09-30 13:35:00,80.42,80.48,80.42,80.44,20452.0,57.5642,57.6072,57.5642,57.5785,20452.0
2016-09-30 13:40:00,80.45,80.52,80.43,80.5,13363.0,57.5857,57.6358,57.5714,57.6215,13363.0
2016-09-30 13:45:00,80.48,80.62,80.48,80.6,23092.0,57.6072,57.7074,57.6072,57.693,23092.0
2016-09-30 13:50:00,80.6,80.63,80.59,80.6,11065.0,57.693,57.7145,57.6859,57.693,11065.0
2016-09-30 13:55:00,80.61,80.74,80.61,80.72,15510.0,57.7002,57.7933,57.7002,57.7789,15510.0
2016-09-30 14:00:00,80.71,80.74,80.67,80.74,9853.0,57.7718,57.7933,57.7432,57.7933,9853.0
2016-09-30 14:05:00,80.73,80.76,80.69,80.76,13021.0,57.7861,57.8076,57.7575,57.8076,13021.0
2016-09-30 14:10:00,80.75,80.78,80.71,80.71,9143.0,57.8004,57.8219,57.7718,57.7718,9143.0
2016-09-30 14:15:00,80.71,80.8,80.69,80.79,16255.0,57.7718,57.8362,57.7575,57.829,16255.0
2016-09-30 14:20:00,80.8,80.82,80.76,80.82,9526.0,57.8362,57.8505,57.8076,57.8505,9526.0
2016-09-30 14:25:00,80.81,80.82,80.75,80.79,18956.0,57.8434,57.8505,57.8004,57.829,18956.0
2016-09-30 14:30:00,80.8,80.84,80.79,80.84,18481.0,57.8362,57.8648,57.829,57.8648,18481.0
2016-09-30 14:35:00,80.84,80.86,80.75,80.86,18329.0,57.8648,57.8792,57.8004,57.8792,18329.0
2016-09-30 14:40:00,80.87,80.89,80.79,80.83,10835.0,57.8863,57.9006,57.829,57.8577,10835.0
2016-09-30 14:45:00,80.84,80.89,80.82,80.83,7771.0,57.8648,57.9006,57.8505,57.8577,7771.0
2016-09-30 14:50:00,80.82,80.85,80.78,80.8,12552.0,57.8505,57.872,57.8219,57.8362,12552.0
2016-09-30 14:55:00,80.8,80.89,80.8,80.88,13209.0,57.8362,57.9006,57.8362,57.8935,13209.0
2016-09-30 15:00:00,80.88,80.95,80.88,80.91,18816.0,57.8935,57.9436,57.8935,57.9149,18816.0
2016-09-30 15:05:00,80.9,80.91,80.84,80.88,18155.0,57.9078,57.9149,57.8648,57.8935,18155.0
2016-09-30 15:10:00,80.88,80.91,80.87,80.91,12025.0,57.8935,57.9149,57.8863,57.9149,12025.0
2016-09-30 15:15:00,80.9,80.96,80.89,80.92,24230.0,57.9078,57.9507,57.9006,57.9221,24230.0
2016-09-30 15:20:00,80.91,80.92,80.84,80.86,23161.0,57.9149,57.9221,57.8648,57.8792,23161.0
2016-09-30 15:25:00,80.87,80.89,80.81,80.82,25037.0,57.8863,57.9006,57.8434,57.8505,25037.0
2016-09-30 15:30:00,80.82,80.87,80.75,80.77,32078.0,57.8505,57.8863,57.8004,57.8147,32078.0
2016-09-30 15:35:00,80.79,80.84,80.78,80.78,28620.0,57.829,57.8648,57.8219,57.8219,28620.0
2016-09-30 15:40:00,80.78,80.85,80.75,80.84,75958.0,57.8219,57.872,57.8004,57.8648,75958.0
2016-09-30 15:45:00,80.84,80.88,80.76,80.77,89158.0,57.8648,57.8935,57.8076,57.8147,89158.0
2016-09-30 15:50:00,80.77,80.82,80.71,80.72,85353.0,57.8147,57.8505,57.7718,57.7789,85353.0
2016-09-30 15:55:00,80.71,80.71,80.54,80.55,151136.0,57.7718,57.7718,57.6501,57.6573,151136.0
2016-10-03 09:30:00,80.42,80.77,80.42,80.66,26471.0,57.5642,57.8147,57.5642,57.736,26471.0
2016-10-03 09:35:00,80.69,80.7,80.33,80.34,13849.0,57.7575,57.7646,57.4998,57.5069,13849.0
2016-10-03 09:40:00,80.37,80.59,80.26,80.26,29591.0,57.5284,57.6859,57.4497,57.4497,29591.0
2016-10-03 09:45:00,80.22,80.36,80.16,80.24,14446.0,57.421,57.5213,57.3781,57.4354,14446.0
2016-10-03 09:50:00,80.24,80.44,80.24,80.43,17550.0,57.4354,57.5785,57.4354,57.5714,17550.0
2016-10-03 09:55:00,80.46,80.58,80.38,80.38,8451.0,57.5928,57.6787,57.5356,57.5356,8451.0
2016-10-03 10:00:00,80.41,80.52,80.33,80.39,13374.0,57.557,57.6358,57.4998,57.5427,13374.0
2016-10-03 10:05:00,80.4,80.43,80.14,80.3,28619.0,57.5499,57.5714,57.3638,57.4783,28619.0
2016-10-03 10:10:00,80.28,80.33,80.2,80.27,15483.0,57.464,57.4998,57.4067,57.4568,15483.0
2016-10-03 10:15:00,80.3,80.32,80.19,80.26,14179.0,57.4783,57.4926,57.3996,57.4497,14179.0
2016-10-03 10:20:00,80.27,80.3,80.18,80.23,13399.0,57.4568,57.4783,57.3924,57.4282,13399.0
2016-10-03 10:25:00,80.23,80.25,80.12,80.19,15563.0,57.4282,57.4425,57.3495,57.3996,15563.0
2016-10-03 10:30:00,80.19,80.3,80.15,80.28,12727.0,57.3996,57.4783,57.3709,57.464,12727.0
2016-10-03 10:35:00,80.26,80.27,80.13,80.25,15748.0,57.4497,57.4568,57.3566,57.4425,15748.0
2016-10-03 10:40:00,80.27,80.37,80.25,80.32,7570.0,57.4568,57.5284,57.4425,57.4926,7570.0
2016-10-03 10:45:00,80.31,80.31,80.15,80.15,13600.0,57.4855,57.4855,57.3709,57.3709,13600.0
2016-10-03 10:50:00,80.16,80.23,80.04,80.13,56382.0,57.3781,57.4282,57.2922,57.3566,56382.0
2016-10-03 10:55:00,80.14,80.22,80.14,80.2,7900.0,57.3638,57.421,57.3638,57.4067,7900.0
2016-10-03 11:00:00,80.22,80.22,80.09,80.13,17622.0,57.421,57.421,57.328,57.3566,17622.0
2016-10-03 11:05:00,80.15,80.17,80.07,80.16,5892.0,57.3709,57.3853,57.3137,57.3781,5892.0
2016-10-03 11:10:00,80.17,80.18,80.1,80.12,8219.0,57.3853,57.3924,57.3351,57.3495,8219.0
2016-10-03 11:15:00,80.11,80.12,79.97,80.02,13798.0,57.3423,57.3495,57.2421,57.2779,13798.0
2016-10-03 11:20:00,80.02,80.08,80.0,80.03,18870.0,57.2779,57.3208,57.2636,57.285,18870.0
2016-10-03 11:25:00,80.02,80.1,79.87,79.88,14904.0,57.2779,57.3351,57.1705,57.1777,14904.0
2016-10-03 11:30:00,79.89,79.94,79.86,79.92,12430.0,57.1848,57.2206,57.1634,57.2063,12430.0
2016-10-03 11:35:00,79.92,79.94,79.83,79.94,23526.0,57.2063,57.2206,57.1419,57.2206,23526.0
2016-10-03 11:40:00,79.96,80.06,79.91,80.06,18722.0,57.2349,57.3065,57.1991,57.3065,18722.0
2016-10-03 11:45:00,80.08,80.08,79.89,79.9,10294.0,57.3208,57.3208,57.1848,57.192,10294.0
2016-10-03 11:50:00,79.85,79.94,79.85,79.87,8779.0,57.1562,57.2206,57.1562,57.1705,8779.0
2016-10-03 11:55:00,79.85,79.95,79.81,79.87,12944.0,57.1562,57.2278,57.1276,57.1705,12944.0
2016-10-03 12:00:00,79.88,79.98,79.88,79.97,8173.0,57.1777,57.2493,57.1777,57.2421,8173.0
2016-10-03 12:05:00,79.98,80.03,79.97,80.0,11489.0,57.2493,57.285,57.2421,57.2636,11489.0
2016-10-03 12:10:00,79.98,79.99,79.89,79.89,9046.0,57.2493,57.2564,57.1848,57.1848,9046.0
2016-10-03 12:15:00,79.9,79.91,79.82,79.87,8438.0,57.192,57.1991,57.1347,57.1705,8438.0
2016-10-03 12:20:00,79.86,79.93,79.85,79.93,7775.0,57.1634,57.2135,57.1562,57.2135,7775.0
2016-10-03 12:25:00,79.92,80.0,79.89,79.98,12950.0,57.2063,57.2636,57.1848,57.2493,12950.0
2016-10-03 12:30:00,79.97,80.05,79.93,80.03,7492.0,57.2421,57.2994,57.2135,57.285,7492.0
2016-10-03 12:35:00,80.04,80.07,79.97,79.98,6757.0,57.2922,57.3137,57.2421,57.2493,6757.0
2016-10-03 12:40:00,79.99,80.09,79.99,80.09,6688.0,57.2564,57.328,57.2564,57.328,6688.0
2016-10-03 12:45:00,80.09,80.09,80.0,80.06,36950.0,57.328,57.328,57.2636,57.3065,36950.0
2016-10-03 12:50:00,80.05,80.14,80.05,80.12,10297.0,57.2994,57.3638,57.2994,57.3495,10297.0
2016-10-03 12:55:00,80.12,80.2,80.09,80.2,7530.0,57.3495,57.4067,57.328,57.4067,7530.0
2016-10-03 13:00:00,80.22,80.24,80.08,80.08,9760.0,57.421,57.4354,57.3208,57.3208,9760.0
2016-10-03 13:05:00,80.08,80.1,80.06,80.08,10793.0,57.3208,57.3351,57.3065,57.3208,10793.0
2016-10-03 13:10:00,80.08,80.1,80.03,80.1,11211.0,57.3208,57.3351,57.285,57.3351,11211.0
2016-10-03 13:15:00,80.09,80.09,80.03,80.06,6088.0,57.328,57.328,57.285,57.3065,6088.0
2016-10-03 13:20:00,80.08,80.17,80.08,80.17,7045.0,57.3208,57.3853,57.3208,57.3853,7045.0
2016-10-03 13:25:00,80.16,80.2,80.12,80.18,25159.0,57.3781,57.4067,57.3495,57.3924,25159.0
2016-10-03 13:30:00,80.18,80.19,80.12,80.18,8339.0,57.3924,57.3996,57.3495,57.3924,8339.0
2016-10-03 13:35:00,80.17,80.2,80.12,80.12,10148.0,57.3853,57.4067,57.3495,57.3495,10148.0
2016-10-03 13:40:00,80.12,80.17,80.11,80.14,9501.0,57.3495,57.3853,57.3423,57.3638,9501.0
2016-10-03 13:45:00,80.13,80.19,80.13,80.18,7855.0,57.3566,57.3996,57.3566,57.3924,7855.0
2016-10-03 13:50:00,80.18,80.2,80.15,80.18,8237.0,57.3924,57.4067,57.3709,57.3924,8237.0
2016-10-03 13:55:00,80.18,80.3,80.18,80.28,15772.0,57.3924,57.4783,57.3924,57.464,15772.0
2016-10-03 14:00:00,80.26,80.38,80.26,80.37,9102.0,57.4497,57.5356,57.4497,57.5284,9102.0
2016-10-03 14:05:00,80.37,80.44,80.33,80.42,10190.0,57.5284,57.5785,57.4998,57.5642,10190.0
2016-10-03 14:10:00,80.42,80.49,80.39,80.49,20775.0,57.5642,57.6143,57.5427,57.6143,20775.0
2016-10-03 14:15:00,80.5,80.56,80.49,80.51,21291.0,57.6215,57.6644,57.6143,57.6286,21291.0
2016-10-03 14:20:00,80.51,80.56,80.5,80.55,11331.0,57.6286,57.6644,57.6215,57.6573,11331.0
2016-10-03 14:25:00,80.54,80.63,80.54,80.57,38611.0,57.6501,57.7145,57.6501,57.6716,38611.0
2016-10-03 14:30:00,80.55,80.56,80.49,80.5,12854.0,57.6573,57.6644,57.6143,57.6215,12854.0
2016-10-03 14:35:00,80.5,80.5,80.38,80.39,7950.0,57.6215,57.6215,57.5356,57.5427,7950.0
2016-10-03 14:40:00,80.4,80.4,80.31,80.34,9229.0,57.5499,57.5499,57.4855,57.5069,9229.0
2016-10-03 14:45:00,80.32,80.34,80.3,80.33,5987.0,57.4926,57.5069,57.4783,57.4998,5987.0
2016-10-03 14:50:00,80.33,80.39,80.31,80.36,11998.0,57.4998,57.5427,57.4855,57.5213,11998.0
2016-10-03 14:55:00,80.35,80.4,80.32,80.39,11882.0,57.5141,57.5499,57.4926,57.5427,11882.0
2016-10-03 15:00:00,80.4,80.41,80.31,80.35,16171.0,57.5499,57.557,57.4855,57.5141,16171.0
2016-10-03 15:05:00,80.36,80.41,80.36,80.36,16102.0,57.5213,57.557,57.5213,57.5213,16102.0
2016-10-03 15:10:00,80.36,80.41,80.33,80.41,9934.0,57.5213,57.557,57.4998,57.557,9934.0
2016-10-03 15:15:00,80.41,80.41,80.34,80.39,18932.0,57.557,57.557,57.5069,57.5427,18932.0
2016-10-03 15:20:00,80.39,80.4,80.31,80.31,12356.0,57.5427,57.5499,57.4855,57.4855,12356.0
2016-10-03 15:25:00,80.32,80.33,80.27,80.28,13659.0,57.4926,57.4998,57.4568,57.464,13659.0
2016-10-03 15:30:00,80.28,80.37,80.28,80.37,28603.0,57.464,57.5284,57.464,57.5284,28603.0
2016-10-03 15:35:00,80.37,80.52,80.36,80.48,44825.0,57.5284,57.6358,57.5213,57.6072,44825.0
2016-10-03 15:40:00,80.49,80.62,80.49,80.53,38308.0,57.6143,57.7074,57.6143,57.6429,38308.0
2016-10-03 15:45:00,80.56,80.57,80.54,80.56,28829.0,57.6644,57.6716,57.6501,57.6644,28829.0
2016-10-03 15:50:00,80.55,80.56,80.48,80.48,58288.0,57.6573,57.6644,57.6072,57.6072,58288.0
2016-10-03 15:55:00,80.49,80.52,80.38,80.42,90290.0,57.6143,57.6358,57.5356,57.5642,90290.0
2016-10-04 09:30:00,80.34,80.91,80.34,80.54,71112.0,57.5069,57.9149,57.5069,57.6501,71112.0
2016-10-04 09:35:00,80.63,80.89,80.61,80.73,12841.0,57.7145,57.9006,57.7002,57.7861,12841.0
2016-10-04 09:40:00,80.74,80.85,80.54,80.76,38068.0,57.7933,57.872,57.6501,57.8076,38068.0
2016-10-04 09:45:00,80.78,81.08,80.78,80.99,126912.0,57.8219,58.0366,57.8219,57.9722,126912.0
2016-10-04 09:50:00,81.0,81.22,80.98,81.14,23863.0,57.9794,58.1368,57.965,58.0796,23863.0
2016-10-04 09:55:00,81.17,81.21,80.87,80.88,35286.0,58.101,58.1297,57.8863,57.8935,35286.0
2016-10-04 10:00:00,80.87,81.03,80.85,80.98,22252.0,57.8863,58.0008,57.872,57.965,22252.0
2016-10-04 10:05:00,80.99,80.99,80.77,80.95,19223.0,57.9722,57.9722,57.8147,57.9436,19223.0
2016-10-04 10:10:00,80.95,80.97,80.63,80.81,26742.0,57.9436,57.9579,57.7145,57.8434,26742.0
2016-10-04 10:15:00,80.8,80.85,80.7,80.84,20389.0,57.8362,57.872,57.7646,57.8648,20389.0
2016-10-04 10:20:00,80.82,80.85,80.77,80.82,11283.0,57.8505,57.872,57.8147,57.8505,11283.0
2016-10-04 10:25:00,80.83,80.91,80.81,80.9,14617.0,57.8577,57.9149,57.8434,57.9078,14617.0
2016-10-04 10:30:00,80.89,81.07,80.86,81.06,11518.0,57.9006,58.0295,57.8792,58.0223,11518.0
2016-10-04 10:35:00,81.08,81.22,81.08,81.2,13052.0,58.0366,58.1368,58.0366,58.1225,13052.0
2016-10-04 10:40:00,81.2,81.26,81.17,81.19,19610.0,58.1225,58.1655,58.101,58.1154,19610.0
2016-10-04 10:45:00,81.21,81.25,81.14,81.15,15087.0,58.1297,58.1583,58.0796,58.0867,15087.0
2016-10-04 10:50:00,81.17,81.27,81.17,81.22,18800.0,58.101,58.1726,58.101,58.1368,18800.0
2016-10-04 10:55:00,81.19,81.19,81.1,81.12,9294.0,58.1154,58.1154,58.0509,58.0653,9294.0
2016-10-04 11:00:00,81.13,81.14,80.8,80.8,9740.0,58.0724,58.0796,57.8362,57.8362,9740.0
2016-10-04 11:05:00,80.8,80.87,80.76,80.8,23063.0,57.8362,57.8863,57.8076,57.8362,23063.0
2016-10-04 11:10:00,80.77,80.79,80.71,80.73,15284.0,57.8147,57.829,57.7718,57.7861,15284.0
2016-10-04 11:15:00,80.72,80.73,80.51,80.56,13456.0,57.7789,57.7861,57.6286,57.6644,13456.0
2016-10-04 11:20:00,80.53,80.71,80.53,80.67,18745.0,57.6429,57.7718,57.6429,57.7432,18745.0
2016-10-04 11:25:00,80.68,80.83,80.65,80.74,7902.0,57.7503,57.8577,57.7288,57.7933,7902.0
2016-10-04 11:30:00,80.78,80.83,80.73,80.79,9302.0,57.8219,57.8577,57.7861,57.829,9302.0
2016-10-04 11:35:00,80.83,80.91,80.73,80.73,9918.0,57.8577,57.9149,57.7861,57.7861,9918.0
2016-10-04 11:40:00,80.74,80.83,80.73,80.77,8537.0,57.7933,57.8577,57.7861,57.8147,8537.0
2016-10-04 11:45:00,80.79,80.91,80.79,80.89,7044.0,57.829,57.9149,57.829,57.9006,7044.0
2016-10-04 11:50:00,80.87,80.94,80.76,80.8,8260.0,57.8863,57.9364,57.8076,57.8362,8260.0
2016-10-04 11:55:00,80.78,80.81,80.69,80.78,10578.0,57.8219,57.8434,57.7575,57.8219,10578.0
2016-10-04 12:00:00,80.77,80.84,80.76,80.77,17259.0,57.8147,57.8648,57.8076,57.8147,17259.0
2016-10-04 12:05:00,80.78,80.81,80.64,80.64,9236.0,57.8219,57.8434,57.7217,57.7217,9236.0
2016-10-04 12:10:00,80.65,80.69,80.56,80.58,13114.0,57.7288,57.7575,57.6644,57.6787,13114.0
2016-10-04 12:15:00,80.58,80.71,80.55,80.65,22787.0,57.6787,57.7718,57.6573,57.7288,22787.0
2016-10-04 12:20:00,80.66,80.67,80.6,80.65,9764.0,57.736,57.7432,57.693,57.7288,9764.0
2016-10-04 12:25:00,80.63,80.68,80.62,80.65,14744.0,57.7145,57.7503,57.7074,57.7288,14744.0
2016-10-04 12:30:00,80.65,80.67,80.57,80.57,13358.0,57.7288,57.7432,57.6716,57.6716,13358.0
2016-10-04 12:35:00,80.59,80.68,80.57,80.66,7837.0,57.6859,57.7503,57.6716,57.736,7837.0
2016-10-04 12:40:00,80.65,80.68,80.61,80.62,4648.0,57.7288,57.7503,57.7002,57.7074,4648.0
2016-10-04 12:45:00,80.62,80.66,80.46,80.49,6635.0,57.7074,57.736,57.5928,57.6143,6635.0
2016-10-04 12:50:00,80.48,80.5,80.39,80.39,6877.0,57.6072,57.6215,57.5427,57.5427,6877.0
2016-10-04 12:55:00,80.39,80.42,80.3,80.33,10367.0,57.5427,57.5642,57.4783,57.4998,10367.0
2016-10-04 13:00:00,80.32,80.35,80.28,80.28,12865.0,57.4926,57.5141,57.464,57.464,12865.0
2016-10-04 13:05:00,80.3,80.3,80.08,80.08,18474.0,57.4783,57.4783,57.3208,57.3208,18474.0
2016-10-04 13:10:00,80.1,80.12,80.04,80.06,26436.0,57.3351,57.3495,57.2922,57.3065,26436.0
2016-10-04 13:15:00,80.07,80.08,79.96,80.0,14579.0,57.3137,57.3208,57.2349,57.2636,14579.0
2016-10-04 13:20:00,79.99,80.0,79.78,79.8,17274.0,57.2564,57.2636,57.1061,57.1204,17274.0
2016-10-04 13:25:00,79.8,79.87,79.78,79.87,23652.0,57.1204,57.1705,57.1061,57.1705,23652.0
2016-10-04 13:30:00,79.87,79.92,79.81,79.88,23109.0,57.1705,57.2063,57.1276,57.1777,23109.0
2016-10-04 13:35:00,79.89,80.06,79.89,80.01,27621.0,57.1848,57.3065,57.1848,57.2707,27621.0
2016-10-04 13:40:00,80.01,80.01,79.9,79.92,10850.0,57.2707,57.2707,57.192,57.2063,10850.0
2016-10-04 13:45:00,79.91,80.01,79.9,80.01,9387.0,57.1991,57.2707,57.192,57.2707,9387.0
2016-10-04 13:50:00,80.03,80.03,79.91,79.91,7799.0,57.285,57.285,57.1991,57.1991,7799.0
2016-10-04 13:55:00,79.9,79.94,79.87,79.91,5563.0,57.192,57.2206,57.1705,57.1991,5563.0
2016-10-04 14:00:00,79.89,79.9,79.82,79.85,13691.0,57.1848,57.192,57.1347,57.1562,13691.0
2016-10-04 14:05:00,79.86,80.01,79.86,79.98,15634.0,57.1634,57.2707,57.1634,57.2493,15634.0
2016-10-04 14:10:00,79.97,80.03,79.93,80.0,19145.0,57.2421,57.285,57.2135,57.2636,19145.0
2016-10-04 14:15:00,79.99,80.01,79.92,79.93,19244.0,57.2564,57.2707,57.2063,57.2135,19244.0
2016-10-04 14:20:00,79.92,79.95,79.87,79.95,16394.0,57.2063,57.2278,57.1705,57.2278,16394.0
2016-10-04 14:25:00,79.93,79.95,79.8,79.83,13596.0,57.2135,57.2278,57.1204,57.1419,13596.0
2016-10-04 14:30:00,79.84,79.86,79.79,79.82,17885.0,57.149,57.1634,57.1133,57.1347,17885.0
2016-10-04 14:35:00,79.81,79.89,79.81,79.87,11528.0,57.1276,57.1848,57.1276,57.1705,11528.0
2016-10-04 14:40:00,79.87,79.94,79.85,79.91,8015.0,57.1705,57.2206,57.1562,57.1991,8015.0
2016-10-04 14:45:00,79.91,79.94,79.85,79.85,12341.0,57.1991,57.2206,57.1562,57.1562,12341.0
2016-10-04 14:50:00,79.84,79.86,79.81,79.83,11216.0,57.149,57.1634,57.1276,57.1419,11216.0
2016-10-04 14:55:00,79.82,79.82,79.74,79.77,18355.0,57.1347,57.1347,57.0775,57.0989,18355.0
2016-10-04 15:00:00,79.76,79.86,79.75,79.8,14392.0,57.0918,57.1634,57.0846,57.1204,14392.0
2016-10-04 15:05:00,79.8,79.9,79.77,79.79,21982.0,57.1204,57.192,57.0989,57.1133,21982.0
2016-10-04 15:10:00,79.8,79.82,79.75,79.81,13533.0,57.1204,57.1347,57.0846,57.1276,13533.0
2016-10-04 15:15:00,79.82,79.84,79.79,79.83,14270.0,57.1347,57.149,57.1133,57.1419,14270.0
2016-10-04 15:20:00,79.83,79.9,79.81,79.89,16258.0,57.1419,57.192,57.1276,57.1848,16258.0
2016-10-04 15:25:00,79.89,79.98,79.87,79.97,27231.0,57.1848,57.2493,57.1705,57.2421,27231.0
2016-10-04 15:30:00,79.97,80.0,79.95,79.99,17448.0,57.2421,57.2636,57.2278,57.2564,17448.0
2016-10-04 15:35:00,80.0,80.01,79.92,79.98,20251.0,57.2636,57.2707,57.2063,57.2493,20251.0
2016-10-04 15:40:00,79.99,80.07,79.96,79.96,35253.0,57.2564,57.3137,57.2349,57.2349,35253.0
2016-10-04 15:45:00,79.95,79.99,79.91,79.93,37014.0,57.2278,57.2564,57.1991,57.2135,37014.0
2016-10-04 15:50:00,79.91,79.91,79.83,79.86,51150.0,57.1991,57.1991,57.1419,57.1634,51150.0
2016-10-04 15:55:00,79.85,79.85,79.76,79.83,98089.0,57.1562,57.1562,57.0918,57.1419,98089.0
2016-10-05 09:30:00,80.59,81.15,80.42,81.08,94497.0,57.6859,58.0867,57.5642,58.0366,94497.0
2016-10-05 09:35:00,81.1,81.18,80.79,80.83,27768.0,58.0509,58.1082,57.829,57.8577,27768.0
2016-10-05 09:40:00,80.87,81.01,80.83,80.91,29563.0,57.8863,57.9865,57.8577,57.9149,29563.0
2016-10-05 09:45:00,80.9,81.02,80.87,80.89,63994.0,57.9078,57.9937,57.8863,57.9006,63994.0
2016-10-05 09:50:00,80.92,80.96,80.8,80.8,22671.0,57.9221,57.9507,57.8362,57.8362,22671.0
2016-10-05 09:55:00,80.8,80.81,80.68,80.76,15630.0,57.8362,57.8434,57.7503,57.8076,15630.0
2016-10-05 10:00:00,80.78,80.79,80.62,80.74,44003.0,57.8219,57.829,57.7074,57.7933,44003.0
2016-10-05 10:05:00,80.76,80.78,80.66,80.72,33608.0,57.8076,57.8219,57.736,57.7789,33608.0
2016-10-05 10:10:00,80.71,80.76,80.65,80.66,33090.0,57.7718,57.8076,57.7288,57.736,33090.0
2016-10-05 10:15:00,80.65,80.71,80.6,80.6,15028.0,57.7288,57.7718,57.693,57.693,15028.0
2016-10-05 10:20:00,80.59,80.71,80.55,80.69,20029.0,57.6859,57.7718,57.6573,57.7575,20029.0
2016-10-05 10:25:00,80.7,80.77,80.66,80.76,12633.0,57.7646,57.8147,57.736,57.8076,12633.0
2016-10-05 10:30:00,80.76,80.76,80.36,80.63,106260.0,57.8076,57.8076,57.5213,57.7145,106260.0
2016-10-05 10:35:00,80.64,80.79,80.55,80.72,33194.0,57.7217,57.829,57.6573,57.7789,33194.0
2016-10-05 10:40:00,80.74,80.86,80.56,80.64,35651.0,57.7933,57.8792,57.6644,57.7217,35651.0
2016-10-05 10:45:00,80.65,80.71,80.63,80.65,14587.0,57.7288,57.7718,57.7145,57.7288,14587.0
2016-10-05 10:50:00,80.68,80.71,80.58,80.68,20609.0,57.7503,57.7718,57.6787,57.7503,20609.0
2016-10-05 10:55:00,80.69,80.73,80.67,80.67,42020.0,57.7575,57.7861,57.7432,57.7432,42020.0
2016-10-05 11:00:00,80.66,80.82,80.62,80.78,51277.0,57.736,57.8505,57.7074,57.8219,51277.0
2016-10-05 11:05:00,80.78,80.86,80.77,80.83,31606.0,57.8219,57.8792,57.8147,57.8577,31606.0
2016-10-05 11:10:00,80.83,80.86,80.78,80.81,24676.0,57.8577,57.8792,57.8219,57.8434,24676.0
2016-10-05 11:15:00,80.82,80.91,80.79,80.91,36394.0,57.8505,57.9149,57.829,57.9149,36394.0
2016-10-05 11:20:00,80.91,80.95,80.86,80.88,14056.0,57.9149,57.9436,57.8792,57.8935,14056.0
2016-10-05 11:25:00,80.89,80.97,80.83,80.93,22590.0,57.9006,57.9579,57.8577,57.9293,22590.0
2016-10-05 11:30:00,80.94,81.0,80.93,80.99,17676.0,57.9364,57.9794,57.9293,57.9722,17676.0
2016-10-05 11:35:00,81.0,81.06,80.96,81.03,42413.0,57.9794,58.0223,57.9507,58.0008,42413.0
2016-10-05 11:40:00,81.02,81.08,80.97,81.04,12793.0,57.9937,58.0366,57.9579,58.008,12793.0
2016-10-05 11:45:00,81.04,81.13,80.99,81.13,15375.0,58.008,58.0724,57.9722,58.0724,15375.0
2016-10-05 11:50:00,81.12,81.16,81.1,81.11,9855.0,58.0653,58.0939,58.0509,58.0581,9855.0
2016-10-05 11:55:00,81.11,81.12,81.05,81.1,20236.0,58.0581,58.0653,58.0152,58.0509,20236.0
2016-10-05 12:00:00,81.1,81.19,81.07,81.18,15304.0,58.0509,58.1154,58.0295,58.1082,15304.0
2016-10-05 12:05:00,81.17,81.28,81.16,81.27,29049.0,58.101,58.1798,58.0939,58.1726,29049.0
2016-10-05 12:10:00,81.28,81.35,81.16,81.16,14292.0,58.1798,58.2299,58.0939,58.0939,14292.0
2016-10-05 12:15:00,81.15,81.31,81.15,81.31,11328.0,58.0867,58.2013,58.0867,58.2013,11328.0
2016-10-05 12:20:00,81.28,81.34,81.26,81.34,12305.0,58.1798,58.2227,58.1655,58.2227,12305.0
2016-10-05 12:25:00,81.34,81.38,81.32,81.34,7818.0,58.2227,58.2514,58.2084,58.2227,7818.0
2016-10-05 12:30:00,81.34,81.38,81.2,81.23,9983.0,58.2227,58.2514,58.1225,58.144,9983.0
2016-10-05 12:35:00,81.23,81.28,81.2,81.22,8716.0,58.144,58.1798,58.1225,58.1368,8716.0
2016-10-05 12:40:00,81.23,81.31,81.22,81.25,7697.0,58.144,58.2013,58.1368,58.1583,7697.0
2016-10-05 12:45:00,81.21,81.24,81.16,81.19,9354.0,58.1297,58.1512,58.0939,58.1154,9354.0
2016-10-05 12:50:00,81.18,81.23,81.17,81.23,7245.0,58.1082,58.144,58.101,58.144,7245.0
2016-10-05 12:55:00,81.22,81.24,81.11,81.15,21242.0,58.1368,58.1512,58.0581,58.0867,21242.0
2016-10-05 13:00:00,81.16,81.24,81.15,81.24,7242.0,58.0939,58.1512,58.0867,58.1512,7242.0
2016-10-05 13:05:00,81.24,81.3,81.2,81.24,10348.0,58.1512,58.1941,58.1225,58.1512,10348.0
2016-10-05 13:10:00,81.24,81.24,81.15,81.15,6936.0,58.1512,58.1512,58.0867,58.0867,6936.0
2016-10-05 13:15:00,81.14,81.22,81.14,81.21,5239.0,58.0796,58.1368,58.0796,58.1297,5239.0
2016-10-05 13:20:00,81.22,81.26,81.18,81.2,12634.0,58.1368,58.1655,58.1082,58.1225,12634.0
2016-10-05 13:25:00,81.2,81.22,81.11,81.16,7944.0,58.1225,58.1368,58.0581,58.0939,7944.0
2016-10-05 13:30:00,81.16,81.17,81.1,81.15,6889.0,58.0939,58.101,58.0509,58.0867,6889.0
2016-10-05 13:35:00,81.15,81.16,81.08,81.08,8607.0,58.0867,58.0939,58.0366,58.0366,8607.0
2016-10-05 13:40:00,81.08,81.27,81.08,81.25,19645.0,58.0366,58.1726,58.0366,58.1583,19645.0
2016-10-05 13:45:00,81.27,81.37,81.24,81.34,16708.0,58.1726,58.2442,58.1512,58.2227,16708.0
2016-10-05 13:50:00,81.35,81.38,81.29,81.37,18199.0,58.2299,58.2514,58.1869,58.2442,18199.0
2016-10-05 13:55:00,81.36,81.39,81.27,81.29,11549.0,58.2371,58.2585,58.1726,58.1869,11549.0
2016-10-05 14:00:00,81.29,81.35,81.27,81.27,13274.0,58.1869,58.2299,58.1726,58.1726,13274.0
2016-10-05 14:05:00,81.26,81.29,81.22,81.26,12795.0,58.1655,58.1869,58.1368,58.1655,12795.0
2016-10-05 14:10:00,81.27,81.35,81.22,81.34,16484.0,58.1726,58.2299,58.1368,58.2227,16484.0
2016-10-05 14:15:00,81.36,81.39,81.32,81.38,14733.0,58.2371,58.2585,58.2084,58.2514,14733.0
2016-10-05 14:20:00,81.39,81.41,81.31,81.35,15649.0,58.2585,58.2728,58.2013,58.2299,15649.0
2016-10-05 14:25:00,81.35,81.4,81.3,81.31,14873.0,58.2299,58.2657,58.1941,58.2013,14873.0
2016-10-05 14:30:00,81.3,81.33,81.26,81.28,13847.0,58.1941,58.2156,58.1655,58.1798,13847.0
2016-10-05 14:35:00,81.27,81.31,81.23,81.29,17295.0,58.1726,58.2013,58.144,58.1869,17295.0
2016-10-05 14:40:00,81.29,81.33,81.29,81.3,10573.0,58.1869,58.2156,58.1869,58.1941,10573.0
2016-10-05 14:45:00,81.3,81.33,81.25,81.33,12298.0,58.1941,58.2156,58.1583,58.2156,12298.0
2016-10-05 14:50:00,81.33,81.36,81.29,81.3,8104.0,58.2156,58.2371,58.1869,58.1941,8104.0
2016-10-05 14:55:00,81.29,81.33,81.24,81.3,16349.0,58.1869,58.2156,58.1512,58.1941,16349.0
2016-10-05 15:00:00,81.29,81.31,81.25,81.29,16596.0,58.1869,58.2013,58.1583,58.1869,16596.0
2016-10-05 15:05:00,81.3,81.31,81.28,81.28,8451.0,58.1941,58.2013,58.1798,58.1798,8451.0
2016-10-05 15:10:00,81.29,81.35,81.29,81.34,17591.0,58.1869,58.2299,58.1869,58.2227,17591.0
2016-10-05 15:15:00,81.34,81.35,81.19,81.19,13682.0,58.2227,58.2299,58.1154,58.1154,13682.0
2016-10-05 15:20:00,81.18,81.18,81.11,81.13,15183.0,58.1082,58.1082,58.0581,58.0724,15183.0
2016-10-05 15:25:00,81.13,81.15,81.06,81.09,14551.0,58.0724,58.0867,58.0223,58.0438,14551.0
2016-10-05 15:30:00,81.08,81.2,81.07,81.19,17367.0,58.0366,58.1225,58.0295,58.1154,17367.0
2016-10-05 15:35:00,81.16,81.24,81.16,81.21,24621.0,58.0939,58.1512,58.0939,58.1297,24621.0
2016-10-05 15:40:00,81.21,81.25,81.13,81.16,50991.0,58.1297,58.1583,58.0724,58.0939,50991.0
2016-10-05 15:45:00,81.13,81.15,81.02,81.06,51696.0,58.0724,58.0867,57.9937,58.0223,51696.0
2016-10-05 15:50:00,81.06,81.1,81.01,81.05,32171.0,58.0223,58.0509,57.9865,58.0152,32171.0
2016-10-05 15:55:00,81.05,81.1,81.04,81.08,90005.0,58.0152,58.0509,58.008,58.0366,90005.0
2016-10-06 09:30:00,81.18,81.5,81.07,81.18,48334.0,58.1082,58.3373,58.0295,58.1082,48334.0
2016-10-06 09:35:00,81.29,81.34,81.01,81.14,15318.0,58.1869,58.2227,57.9865,58.0796,15318.0
2016-10-06 09:40:00,81.18,81.18,80.9,81.0,24580.0,58.1082,58.1082,57.9078,57.9794,24580.0
2016-10-06 09:45:00,81.02,81.06,80.97,80.97,10053.0,57.9937,58.0223,57.9579,57.9579,10053.0
2016-10-06 09:50:00,80.94,81.0,80.86,80.86,13049.0,57.9364,57.9794,57.8792,57.8792,13049.0
2016-10-06 09:55:00,80.85,80.89,80.76,80.84,21330.0,57.872,57.9006,57.8076,57.8648,21330.0
2016-10-06 10:00:00,80.81,80.81,80.55,80.56,43006.0,57.8434,57.8434,57.6573,57.6644,43006.0
2016-10-06 10:05:00,80.56,80.63,80.43,80.46,17436.0,57.6644,57.7145,57.5714,57.5928,17436.0
2016-10-06 10:10:00,80.48,80.54,80.28,80.39,22129.0,57.6072,57.6501,57.464,57.5427,22129.0
2016-10-06 10:15:00,80.38,80.52,80.31,80.52,16126.0,57.5356,57.6358,57.4855,57.6358,16126.0
2016-10-06 10:20:00,80.52,80.52,80.3,80.38,46653.0,57.6358,57.6358,57.4783,57.5356,46653.0
2016-10-06 10:25:00,80.39,80.39,80.16,80.2,22469.0,57.5427,57.5427,57.3781,57.4067,22469.0
2016-10-06 10:30:00,80.18,80.18,80.04,80.09,21138.0,57.3924,57.3924,57.2922,57.328,21138.0
2016-10-06 10:35:00,80.1,80.19,80.1,80.15,14525.0,57.3351,57.3996,57.3351,57.3709,14525.0
2016-10-06 10:40:00,80.17,80.37,80.16,80.36,13933.0,57.3853,57.5284,57.3781,57.5213,13933.0
2016-10-06 10:45:00,80.36,80.39,80.31,80.37,12494.0,57.5213,57.5427,57.4855,57.5284,12494.0
2016-10-06 10:50:00,80.36,80.41,80.33,80.36,14220.0,57.5213,57.557,57.4998,57.5213,14220.0
2016-10-06 10:55:00,80.36,80.47,80.34,80.36,10292.0,57.5213,57.6,57.5069,57.5213,10292.0
2016-10-06 11:00:00,80.36,80.42,80.34,80.34,9958.0,57.5213,57.5642,57.5069,57.5069,9958.0
2016-10-06 11:05:00,80.35,80.38,80.16,80.19,17657.0,57.5141,57.5356,57.3781,57.3996,17657.0
2016-10-06 11:10:00,80.16,80.38,80.14,80.37,30639.0,57.3781,57.5356,57.3638,57.5284,30639.0
2016-10-06 11:15:00,80.38,80.44,80.31,80.38,16409.0,57.5356,57.5785,57.4855,57.5356,16409.0
2016-10-06 11:20:00,80.37,80.37,80.26,80.35,11348.0,57.5284,57.5284,57.4497,57.5141,11348.0
2016-10-06 11:25:00,80.33,80.59,80.33,80.57,24935.0,57.4998,57.6859,57.4998,57.6716,24935.0
2016-10-06 11:30:00,80.58,80.61,80.56,80.56,10760.0,57.6787,57.7002,57.6644,57.6644,10760.0
2016-10-06 11:35:00,80.58,80.58,80.45,80.56,7187.0,57.6787,57.6787,57.5857,57.6644,7187.0
2016-10-06 11:40:00,80.57,80.62,80.54,80.54,9163.0,57.6716,57.7074,57.6501,57.6501,9163.0
2016-10-06 11:45:00,80.54,80.73,80.51,80.7,22599.0,57.6501,57.7861,57.6286,57.7646,22599.0
2016-10-06 11:50:00,80.7,80.85,80.68,80.81,13354.0,57.7646,57.872,57.7503,57.8434,13354.0
2016-10-06 11:55:00,80.8,80.84,80.71,80.71,10816.0,57.8362,57.8648,57.7718,57.7718,10816.0
2016-10-06 12:00:00,80.72,80.85,80.72,80.83,10405.0,57.7789,57.872,57.7789,57.8577,10405.0
2016-10-06 12:05:00,80.82,80.88,80.8,80.81,11200.0,57.8505,57.8935,57.8362,57.8434,11200.0
2016-10-06 12:10:00,80.81,80.9,80.81,80.83,13981.0,57.8434,57.9078,57.8434,57.8577,13981.0
2016-10-06 12:15:00,80.84,80.88,80.81,80.87,17029.0,57.8648,57.8935,57.8434,57.8863,17029.0
2016-10-06 12:20:00,80.86,80.87,80.78,80.79,9162.0,57.8792,57.8863,57.8219,57.829,9162.0
2016-10-06 12:25:00,80.8,80.82,80.75,80.79,20325.0,57.8362,57.8505,57.8004,57.829,20325.0
2016-10-06 12:30:00,80.81,80.93,80.81,80.93,26500.0,57.8434,57.9293,57.8434,57.9293,26500.0
2016-10-06 12:35:00,80.93,80.95,80.87,80.88,7168.0,57.9293,57.9436,57.8863,57.8935,7168.0
2016-10-06 12:40:00,80.88,81.05,80.88,81.03,12508.0,57.8935,58.0152,57.8935,58.0008,12508.0
2016-10-06 12:45:00,81.03,81.11,81.03,81.11,11519.0,58.0008,58.0581,58.0008,58.0581,11519.0
2016-10-06 12:50:00,81.12,81.2,81.11,81.17,15103.0,58.0653,58.1225,58.0581,58.101,15103.0
2016-10-06 12:55:00,81.18,81.24,81.12,81.14,9957.0,58.1082,58.1512,58.0653,58.0796,9957.0
2016-10-06 13:00:00,81.11,81.16,81.07,81.14,10291.0,58.0581,58.0939,58.0295,58.0796,10291.0
2016-10-06 13:05:00,81.15,81.21,81.12,81.16,11309.0,58.0867,58.1297,58.0653,58.0939,11309.0
2016-10-06 13:10:00,81.17,81.21,81.14,81.15,9028.0,58.101,58.1297,58.0796,58.0867,9028.0
2016-10-06 13:15:00,81.16,81.22,81.15,81.2,10683.0,58.0939,58.1368,58.0867,58.1225,10683.0
2016-10-06 13:20:00,81.2,81.25,81.2,81.23,13374.0,58.1225,58.1583,58.1225,58.144,13374.0
2016-10-06 13:25:00,81.23,81.24,81.18,81.22,15222.0,58.144,58.1512,58.1082,58.1368,15222.0
2016-10-06 13:30:00,81.22,81.29,81.22,81.27,16375.0,58.1368,58.1869,58.1368,58.1726,16375.0
2016-10-06 13:35:00,81.25,81.25,81.15,81.17,7800.0,58.1583,58.1583,58.0867,58.101,7800.0
2016-10-06 13:40:00,81.15,81.24,81.15,81.22,9476.0,58.0867,58.1512,58.0867,58.1368,9476.0
2016-10-06 13:45:00,81.25,81.27,81.22,81.27,7518.0,58.1583,58.1726,58.1368,58.1726,7518.0
2016-10-06 13:50:00,81.27,81.29,81.23,81.28,23314.0,58.1726,58.1869,58.144,58.1798,23314.0
2016-10-06 13:55:00,81.29,81.31,81.23,81.31,8552.0,58.1869,58.2013,58.144,58.2013,8552.0
2016-10-06 14:00:00,81.32,81.34,81.25,81.25,26256.0,58.2084,58.2227,58.1583,58.1583,26256.0
2016-10-06 14:05:00,81.25,81.25,81.17,81.19,20012.0,58.1583,58.1583,58.101,58.1154,20012.0
2016-10-06 14:10:00,81.18,81.21,81.12,81.21,8641.0,58.1082,58.1297,58.0653,58.1297,8641.0
2016-10-06 14:15:00,81.22,81.23,81.18,81.2,11992.0,58.1368,58.144,58.1082,58.1225,11992.0
2016-10-06 14:20:00,81.19,81.2,81.11,81.11,9424.0,58.1154,58.1225,58.0581,58.0581,9424.0
2016-10-06 14:25:00,81.12,81.17,81.11,81.16,7740.0,58.0653,58.101,58.0581,58.0939,7740.0
2016-10-06 14:30:00,81.16,81.21,81.13,81.13,9807.0,58.0939,58.1297,58.0724,58.0724,9807.0
2016-10-06 14:35:00,81.11,81.14,81.08,81.1,13375.0,58.0581,58.0796,58.0366,58.0509,13375.0
2016-10-06 14:40:00,81.1,81.12,81.02,81.02,9979.0,58.0509,58.0653,57.9937,57.9937,9979.0
2016-10-06 14:45:00,81.02,81.02,80.91,80.92,12982.0,57.9937,57.9937,57.9149,57.9221,12982.0
2016-10-06 14:50:00,80.93,81.05,80.92,81.02,23700.0,57.9293,58.0152,57.9221,57.9937,23700.0
2016-10-06 14:55:00,81.02,81.03,80.96,80.97,9999.0,57.9937,58.0008,57.9507,57.9579,9999.0
2016-10-06 15:00:00,80.99,81.06,80.99,81.02,9708.0,57.9722,58.0223,57.9722,57.9937,9708.0
2016-10-06 15:05:00,81.02,81.08,81.01,81.04,16987.0,57.9937,58.0366,57.9865,58.008,16987.0
2016-10-06 15:10:00,81.03,81.03,80.95,80.98,11474.0,58.0008,58.0008,57.9436,57.965,11474.0
2016-10-06 15:15:00,80.98,81.02,80.92,80.92,32825.0,57.965,57.9937,57.9221,57.9221,32825.0
2016-10-06 15:20:00,80.92,80.97,80.88,80.92,17740.0,57.9221,57.9579,57.8935,57.9221,17740.0
2016-10-06 15:25:00,80.93,80.93,80.85,80.85,17916.0,57.9293,57.9293,57.872,57.872,17916.0
2016-10-06 15:30:00,80.85,80.85,80.78,80.83,47138.0,57.872,57.872,57.8219,57.8577,47138.0
2016-10-06 15:35:00,80.84,80.86,80.8,80.81,23487.0,57.8648,57.8792,57.8362,57.8434,23487.0
2016-10-06 15:40:00,80.82,80.82,80.78,80.8,20154.0,57.8505,57.8505,57.8219,57.8362,20154.0
2016-10-06 15:45:00,80.8,80.8,80.76,80.77,31544.0,57.8362,57.8362,57.8076,57.8147,31544.0
2016-10-06 15:50:00,80.77,80.82,80.72,80.74,53349.0,57.8147,57.8505,57.7789,57.7933,53349.0
2016-10-06 15:55:00,80.74,80.78,80.72,80.78,77546.0,57.7933,57.8219,57.7789,57.8219,77546.0
2016-10-07 09:30:00,81.0,81.08,80.84,81.02,31818.0,57.9794,58.0366,57.8648,57.9937,31818.0
2016-10-07 09:35:00,80.97,80.99,80.72,80.88,10913.0,57.9579,57.9722,57.7789,57.8935,10913.0
2016-10-07 09:40:00,80.83,80.91,80.67,80.67,21240.0,57.8577,57.9149,57.7432,57.7432,21240.0
2016-10-07 09:45:00,80.75,80.75,80.37,80.37,11215.0,57.8004,57.8004,57.5284,57.5284,11215.0
2016-10-07 09:50:00,80.34,80.56,80.3,80.54,27216.0,57.5069,57.6644,57.4783,57.6501,27216.0
2016-10-07 09:55:00,80.49,80.53,80.38,80.39,11749.0,57.6143,57.6429,57.5356,57.5427,11749.0
2016-10-07 10:00:00,80.4,80.46,80.13,80.16,24653.0,57.5499,57.5928,57.3566,57.3781,24653.0
2016-10-07 10:05:00,80.14,80.19,80.07,80.12,26890.0,57.3638,57.3996,57.3137,57.3495,26890.0
2016-10-07 10:10:00,80.13,80.2,80.1,80.19,28593.0,57.3566,57.4067,57.3351,57.3996,28593.0
2016-10-07 10:15:00,80.2,80.23,80.16,80.16,10123.0,57.4067,57.4282,57.3781,57.3781,10123.0
2016-10-07 10:20:00,80.14,80.16,80.06,80.07,27309.0,57.3638,57.3781,57.3065,57.3137,27309.0
2016-10-07 10:25:00,80.07,80.16,80.07,80.14,30680.0,57.3137,57.3781,57.3137,57.3638,30680.0
2016-10-07 10:30:00,80.17,80.26,80.16,80.22,28316.0,57.3853,57.4497,57.3781,57.421,28316.0
2016-10-07 10:35:00,80.22,80.26,80.15,80.2,22868.0,57.421,57.4497,57.3709,57.4067,22868.0
2016-10-07 10:40:00,80.22,80.34,80.21,80.26,12046.0,57.421,57.5069,57.4139,57.4497,12046.0
2016-10-07 10:45:00,80.31,80.4,80.3,80.4,2660.0,57.4855,57.5499,57.4783,57.5499,2660.0
2016-10-07 10:50:00,80.43,80.49,80.39,80.43,9354.0,57.5714,57.6143,57.5427,57.5714,9354.0
2016-10-07 10:55:00,80.42,80.42,80.3,80.35,5671.0,57.5642,57.5642,57.4783,57.5141,5671.0
2016-10-07 11:00:00,80.34,80.38,80.29,80.38,6789.0,57.5069,57.5356,57.4712,57.5356,6789.0
2016-10-07 11:05:00,80.39,80.45,80.39,80.42,5227.0,57.5427,57.5857,57.5427,57.5642,5227.0
2016-10-07 11:10:00,80.44,80.47,80.42,80.44,5964.0,57.5785,57.6,57.5642,57.5785,5964.0
2016-10-07 11:15:00,80.43,80.49,80.42,80.45,14039.0,57.5714,57.6143,57.5642,57.5857,14039.0
2016-10-07 11:20:00,80.44,80.55,80.44,80.52,9663.0,57.5785,57.6573,57.5785,57.6358,9663.0
2016-10-07 11:25:00,80.51,80.54,80.5,80.5,6142.0,57.6286,57.6501,57.6215,57.6215,6142.0
2016-10-07 11:30:00,80.52,80.54,80.34,80.35,8368.0,57.6358,57.6501,57.5069,57.5141,8368.0
2016-10-07 11:35:00,80.34,80.34,80.19,80.21,12485.0,57.5069,57.5069,57.3996,57.4139,12485.0
2016-10-07 11:40:00,80.22,80.22,80.13,80.15,5898.0,57.421,57.421,57.3566,57.3709,5898.0
2016-10-07 11:45:00,80.12,80.13,80.05,80.12,6854.0,57.3495,57.3566,57.2994,57.3495,6854.0
2016-10-07 11:50:00,80.1,80.1,80.0,80.03,11146.0,57.3351,57.3351,57.2636,57.285,11146.0
2016-10-07 11:55:00,80.05,80.21,80.05,80.09,7950.0,57.2994,57.4139,57.2994,57.328,7950.0
2016-10-07 12:00:00,80.11,80.25,80.08,80.09,12976.0,57.3423,57.4425,57.3208,57.328,12976.0
2016-10-07 12:05:00,80.06,80.16,80.02,80.13,8524.0,57.3065,57.3781,57.2779,57.3566,8524.0
2016-10-07 12:10:00,80.13,80.21,80.08,80.19,33546.0,57.3566,57.4139,57.3208,57.3996,33546.0
2016-10-07 12:15:00,80.2,80.23,80.12,80.17,17183.0,57.4067,57.4282,57.3495,57.3853,17183.0
2016-10-07 12:20:00,80.19,80.29,80.14,80.23,14747.0,57.3996,57.4712,57.3638,57.4282,14747.0
2016-10-07 12:25:00,80.22,80.31,80.21,80.28,9187.0,57.421,57.4855,57.4139,57.464,9187.0
2016-10-07 12:30:00,80.27,80.35,80.26,80.31,4813.0,57.4568,57.5141,57.4497,57.4855,4813.0
2016-10-07 12:35:00,80.3,80.33,80.25,80.26,4501.0,57.4783,57.4998,57.4425,57.4497,4501.0
2016-10-07 12:40:00,80.24,80.27,80.21,80.27,7215.0,57.4354,57.4568,57.4139,57.4568,7215.0
2016-10-07 12:45:00,80.29,80.37,80.28,80.37,9443.0,57.4712,57.5284,57.464,57.5284,9443.0
2016-10-07 12:50:00,80.35,80.36,80.28,80.28,6297.0,57.5141,57.5213,57.464,57.464,6297.0
2016-10-07 12:55:00,80.28,80.33,80.27,80.32,11985.0,57.464,57.4998,57.4568,57.4926,11985.0
2016-10-07 13:00:00,80.32,80.34,80.25,80.31,6377.0,57.4926,57.5069,57.4425,57.4855,6377.0
2016-10-07 13:05:00,80.31,80.38,80.3,80.34,4275.0,57.4855,57.5356,57.4783,57.5069,4275.0
2016-10-07 13:10:00,80.34,80.36,80.28,80.32,5232.0,57.5069,57.5213,57.464,57.4926,5232.0
2016-10-07 13:15:00,80.31,80.35,80.27,80.33,5839.0,57.4855,57.5141,57.4568,57.4998,5839.0
2016-10-07 13:20:00,80.35,80.37,80.34,80.34,5183.0,57.5141,57.5284,57.5069,57.5069,5183.0
2016-10-07 13:25:00,80.35,80.53,80.35,80.52,11015.0,57.5141,57.6429,57.5141,57.6358,11015.0
2016-10-07 13:30:00,80.53,80.64,80.51,80.62,7719.0,57.6429,57.7217,57.6286,57.7074,7719.0
2016-10-07 13:35:00,80.63,80.68,80.58,80.59,19684.0,57.7145,57.7503,57.6787,57.6859,19684.0
2016-10-07 13:40:00,80.59,80.62,80.53,80.56,3556.0,57.6859,57.7074,57.6429,57.6644,3556.0
2016-10-07 13:45:00,80.57,80.58,80.55,80.56,2949.0,57.6716,57.6787,57.6573,57.6644,2949.0
2016-10-07 13:50:00,80.57,80.58,80.51,80.51,8724.0,57.6716,57.6787,57.6286,57.6286,8724.0
2016-10-07 13:55:00,80.5,80.55,80.47,80.55,6796.0,57.6215,57.6573,57.6,57.6573,6796.0
2016-10-07 14:00:00,80.56,80.6,80.52,80.53,4667.0,57.6644,57.693,57.6358,57.6429,4667.0
2016-10-07 14:05:00,80.53,80.57,80.47,80.57,10321.0,57.6429,57.6716,57.6,57.6716,10321.0
2016-10-07 14:10:00,80.59,80.74,80.59,80.7,10026.0,57.6859,57.7933,57.6859,57.7646,10026.0
2016-10-07 14:15:00,80.71,80.72,80.6,80.63,8183.0,57.7718,57.7789,57.693,57.7145,8183.0
2016-10-07 14:20:00,80.62,80.74,80.62,80.73,6686.0,57.7074,57.7933,57.7074,57.7861,6686.0
2016-10-07 14:25:00,80.74,80.78,80.69,80.69,9117.0,57.7933,57.8219,57.7575,57.7575,9117.0
2016-10-07 14:30:00,80.68,80.75,80.67,80.73,9285.0,57.7503,57.8004,57.7432,57.7861,9285.0
2016-10-07 14:35:00,80.72,80.75,80.68,80.69,8199.0,57.7789,57.8004,57.7503,57.7575,8199.0
2016-10-07 14:40:00,80.7,80.71,80.63,80.66,5976.0,57.7646,57.7718,57.7145,57.736,5976.0
2016-10-07 14:45:00,80.68,80.7,80.6,80.61,17182.0,57.7503,57.7646,57.693,57.7002,17182.0
2016-10-07 14:50:00,80.61,80.69,80.61,80.67,8321.0,57.7002,57.7575,57.7002,57.7432,8321.0
2016-10-07 14:55:00,80.66,80.73,80.64,80.69,6399.0,57.736,57.7861,57.7217,57.7575,6399.0
2016-10-07 15:00:00,80.69,80.7,80.64,80.67,5585.0,57.7575,57.7646,57.7217,57.7432,5585.0
2016-10-07 15:05:00,80.67,80.68,80.63,80.65,6071.0,57.7432,57.7503,57.7145,57.7288,6071.0
2016-10-07 15:10:00,80.65,80.68,80.63,80.64,11088.0,57.7288,57.7503,57.7145,57.7217,11088.0
2016-10-07 15:15:00,80.64,80.65,80.6,80.6,9472.0,57.7217,57.7288,57.693,57.693,9472.0
2016-10-07 15:20:00,80.61,80.64,80.56,80.6,22479.0,57.7002,57.7217,57.6644,57.693,22479.0
2016-10-07 15:25:00,80.6,80.63,80.56,80.63,8185.0,57.693,57.7145,57.6644,57.7145,8185.0
2016-10-07 15:30:00,80.63,80.64,80.54,80.55,19287.0,57.7145,57.7217,57.6501,57.6573,19287.0
2016-10-07 15:35:00,80.53,80.55,80.49,80.52,19828.0,57.6429,57.6573,57.6143,57.6358,19828.0
2016-10-07 15:40:00,80.52,80.58,80.51,80.52,52183.0,57.6358,57.6787,57.6286,57.6358,52183.0
2016-10-07 15:45:00,80.51,80.51,80.42,80.47,39059.0,57.6286,57.6286,57.5642,57.6,39059.0
2016-10-07 15:50:00,80.48,80.53,80.47,80.5,33497.0,57.6072,57.6429,57.6,57.6215,33497.0
2016-10-07 15:55:00,80.49,80.54,80.37,80.4,74272.0,57.6143,57.6501,57.5284,57.5499,74272.0
2016-10-10 09:30:00,80.82,81.12,80.82,80.99,29954.0,57.8505,58.0653,57.8505,57.9722,29954.0
2016-10-10 09:35:00,80.93,81.1,80.8,81.0,18198.0,57.9293,58.0509,57.8362,57.9794,18198.0
2016-10-10 09:40:00,81.0,81.18,80.99,81.14,11478.0,57.9794,58.1082,57.9722,58.0796,11478.0
2016-10-10 09:45:00,81.16,81.36,81.16,81.34,20115.0,58.0939,58.2371,58.0939,58.2227,20115.0
2016-10-10 09:50:00,81.35,81.44,81.3,81.42,25833.0,58.2299,58.2943,58.1941,58.28,25833.0
2016-10-10 09:55:00,81.43,81.43,81.27,81.27,18742.0,58.2872,58.2872,58.1726,58.1726,18742.0
2016-10-10 10:00:00,81.29,81.34,81.19,81.19,23461.0,58.1869,58.2227,58.1154,58.1154,23461.0
2016-10-10 10:05:00,81.17,81.25,81.17,81.19,10901.0,58.101,58.1583,58.101,58.1154,10901.0
2016-10-10 10:10:00,81.19,81.22,81.09,81.09,12682.0,58.1154,58.1368,58.0438,58.0438,12682.0
2016-10-10 10:15:00,81.1,81.15,81.06,81.06,10217.0,58.0509,58.0867,58.0223,58.0223,10217.0
2016-10-10 10:20:00,81.06,81.09,80.92,80.93,19004.0,58.0223,58.0438,57.9221,57.9293,19004.0
2016-10-10 10:25:00,80.96,81.07,80.95,81.02,8109.0,57.9507,58.0295,57.9436,57.9937,8109.0
2016-10-10 10:30:00,81.0,81.11,81.0,81.1,9136.0,57.9794,58.0581,57.9794,58.0509,9136.0
2016-10-10 10:35:00,81.15,81.18,81.07,81.12,9571.0,58.0867,58.1082,58.0295,58.0653,9571.0
2016-10-10 10:40:00,81.11,81.22,81.11,81.14,14923.0,58.0581,58.1368,58.0581,58.0796,14923.0
2016-10-10 10:45:00,81.12,81.19,81.06,81.19,6560.0,58.0653,58.1154,58.0223,58.1154,6560.0
2016-10-10 10:50:00,81.19,81.23,81.09,81.11,8666.0,58.1154,58.144,58.0438,58.0581,8666.0
2016-10-10 10:55:00,81.12,81.2,81.09,81.1,19200.0,58.0653,58.1225,58.0438,58.0509,19200.0
2016-10-10 11:00:00,81.08,81.11,81.06,81.11,9029.0,58.0366,58.0581,58.0223,58.0581,9029.0
2016-10-10 11:05:00,81.11,81.16,81.1,81.1,10586.0,58.0581,58.0939,58.0509,58.0509,10586.0
2016-10-10 11:10:00,81.11,81.15,81.08,81.1,9630.0,58.0581,58.0867,58.0366,58.0509,9630.0
2016-10-10 11:15:00,81.11,81.24,81.11,81.22,19064.0,58.0581,58.1512,58.0581,58.1368,19064.0
2016-10-10 11:20:00,81.2,81.3,81.16,81.3,13760.0,58.1225,58.1941,58.0939,58.1941,13760.0
2016-10-10 11:25:00,81.3,81.31,81.22,81.23,6451.0,58.1941,58.2013,58.1368,58.144,6451.0
2016-10-10 11:30:00,81.26,81.28,81.18,81.22,6433.0,58.1655,58.1798,58.1082,58.1368,6433.0
2016-10-10 11:35:00,81.22,81.23,81.15,81.19,8655.0,58.1368,58.144,58.0867,58.1154,8655.0
2016-10-10 11:40:00,81.2,81.28,81.19,81.2,13330.0,58.1225,58.1798,58.1154,58.1225,13330.0
2016-10-10 11:45:00,81.21,81.37,81.21,81.37,11622.0,58.1297,58.2442,58.1297,58.2442,11622.0
2016-10-10 11:50:00,81.38,81.44,81.37,81.38,11196.0,58.2514,58.2943,58.2442,58.2514,11196.0
2016-10-10 11:55:00,81.37,81.37,81.31,81.34,8445.0,58.2442,58.2442,58.2013,58.2227,8445.0
2016-10-10 12:00:00,81.36,81.44,81.31,81.31,26180.0,58.2371,58.2943,58.2013,58.2013,26180.0
2016-10-10 12:05:00,81.31,81.36,81.29,81.31,8800.0,58.2013,58.2371,58.1869,58.2013,8800.0
2016-10-10 12:10:00,81.29,81.33,81.28,81.33,7840.0,58.1869,58.2156,58.1798,58.2156,7840.0
2016-10-10 12:15:00,81.32,81.32,81.26,81.29,8089.0,58.2084,58.2084,58.1655,58.1869,8089.0
2016-10-10 12:20:00,81.29,81.29,81.21,81.21,4976.0,58.1869,58.1869,58.1297,58.1297,4976.0
2016-10-10 12:25:00,81.18,81.2,81.16,81.19,6295.0,58.1082,58.1225,58.0939,58.1154,6295.0
2016-10-10 12:30:00,81.2,81.24,81.18,81.21,3449.0,58.1225,58.1512,58.1082,58.1297,3449.0
2016-10-10 12:35:00,81.21,81.21,81.17,81.18,3915.0,58.1297,58.1297,58.101,58.1082,3915.0
2016-10-10 12:40:00,81.17,81.18,81.09,81.09,3982.0,58.101,58.1082,58.0438,58.0438,3982.0
2016-10-10 12:45:00,81.09,81.19,81.08,81.19,12529.0,58.0438,58.1154,58.0366,58.1154,12529.0
2016-10-10 12:50:00,81.2,81.25,81.19,81.25,10857.0,58.1225,58.1583,58.1154,58.1583,10857.0
2016-10-10 12:55:00,81.25,81.29,81.24,81.29,5665.0,58.1583,58.1869,58.1512,58.1869,5665.0
2016-10-10 13:00:00,81.28,81.36,81.28,81.35,6572.0,58.1798,58.2371,58.1798,58.2299,6572.0
2016-10-10 13:05:00,81.35,81.39,81.35,81.35,7291.0,58.2299,58.2585,58.2299,58.2299,7291.0
2016-10-10 13:10:00,81.35,81.4,81.35,81.39,7805.0,58.2299,58.2657,58.2299,58.2585,7805.0
2016-10-10 13:15:00,81.4,81.41,81.33,81.33,6668.0,58.2657,58.2728,58.2156,58.2156,6668.0
2016-10-10 13:20:00,81.33,81.4,81.32,81.39,3619.0,58.2156,58.2657,58.2084,58.2585,3619.0
2016-10-10 13:25:00,81.38,81.38,81.33,81.34,7793.0,58.2514,58.2514,58.2156,58.2227,7793.0
2016-10-10 13:30:00,81.32,81.32,81.23,81.24,3952.0,58.2084,58.2084,58.144,58.1512,3952.0
2016-10-10 13:35:00,81.25,81.27,81.21,81.26,8209.0,58.1583,58.1726,58.1297,58.1655,8209.0
2016-10-10 13:40:00,81.26,81.29,81.25,81.26,8750.0,58.1655,58.1869,58.1583,58.1655,8750.0
2016-10-10 13:45:00,81.26,81.28,81.26,81.27,3285.0,58.1655,58.1798,58.1655,58.1726,3285.0
2016-10-10 13:50:00,81.28,81.28,81.19,81.19,4881.0,58.1798,58.1798,58.1154,58.1154,4881.0
2016-10-10 13:55:00,81.19,81.24,81.18,81.23,3133.0,58.1154,58.1512,58.1082,58.144,3133.0
2016-10-10 14:00:00,81.23,81.25,81.16,81.16,11628.0,58.144,58.1583,58.0939,58.0939,11628.0
2016-10-10 14:05:00,81.15,81.19,81.14,81.14,5813.0,58.0867,58.1154,58.0796,58.0796,5813.0
2016-10-10 14:10:00,81.14,81.2,81.14,81.14,14939.0,58.0796,58.1225,58.0796,58.0796,14939.0
2016-10-10 14:15:00,81.14,81.17,81.11,81.13,9546.0,58.0796,58.101,58.0581,58.0724,9546.0
2016-10-10 14:20:00,81.13,81.21,81.12,81.13,16975.0,58.0724,58.1297,58.0653,58.0724,16975.0
2016-10-10 14:25:00,81.12,81.16,81.11,81.13,18214.0,58.0653,58.0939,58.0581,58.0724,18214.0
2016-10-10 14:30:00,81.11,81.15,81.09,81.15,8100.0,58.0581,58.0867,58.0438,58.0867,8100.0
2016-10-10 14:35:00,81.14,81.17,81.14,81.14,18365.0,58.0796,58.101,58.0796,58.0796,18365.0
2016-10-10 14:40:00,81.15,81.24,81.14,81.22,20315.0,58.0867,58.1512,58.0796,58.1368,20315.0
2016-10-10 14:45:00,81.22,81.25,81.2,81.21,7373.0,58.1368,58.1583,58.1225,58.1297,7373.0
2016-10-10 14:50:00,81.22,81.29,81.21,81.23,39709.0,58.1368,58.1869,58.1297,58.144,39709.0
2016-10-10 14:55:00,81.24,81.26,81.2,81.21,6242.0,58.1512,58.1655,58.1225,58.1297,6242.0
2016-10-10 15:00:00,81.21,81.22,81.15,81.19,8772.0,58.1297,58.1368,58.0867,58.1154,8772.0
2016-10-10 15:05:00,81.2,81.26,81.19,81.23,9310.0,58.1225,58.1655,58.1154,58.144,9310.0
2016-10-10 15:10:00,81.24,81.25,81.18,81.2,6911.0,58.1512,58.1583,58.1082,58.1225,6911.0
2016-10-10 15:15:00,81.2,81.26,81.2,81.25,16797.0,58.1225,58.1655,58.1225,58.1583,16797.0
2016-10-10 15:20:00,81.25,81.33,81.25,81.31,11810.0,58.1583,58.2156,58.1583,58.2013,11810.0
2016-10-10 15:25:00,81.31,81.34,81.29,81.29,20100.0,58.2013,58.2227,58.1869,58.1869,20100.0
2016-10-10 15:30:00,81.29,81.29,81.2,81.23,13239.0,58.1869,58.1869,58.1225,58.144,13239.0
2016-10-10 15:35:00,81.24,81.29,81.21,81.22,12536.0,58.1512,58.1869,58.1297,58.1368,12536.0
2016-10-10 15:40:00,81.22,81.33,81.22,81.27,28574.0,58.1368,58.2156,58.1368,58.1726,28574.0
2016-10-10 15:45:00,81.26,81.34,81.23,81.31,22865.0,58.1655,58.2227,58.144,58.2013,22865.0
2016-10-10 15:50:00,81.31,81.38,81.29,81.38,23792.0,58.2013,58.2514,58.1869,58.2514,23792.0
2016-10-10 15:55:00,81.38,81.38,81.24,81.31,59994.0,58.2514,58.2514,58.1512,58.2013,59994.0
2016-10-11 09:30:00,81.24,81.32,81.11,81.27,32162.0,58.1512,58.2084,58.0581,58.1726,32162.0
2016-10-11 09:35:00,81.27,81.34,81.0,81.11,11551.0,58.1726,58.2227,57.9794,58.0581,11551.0
2016-10-11 09:40:00,81.12,81.17,81.0,81.04,22859.0,58.0653,58.101,57.9794,58.008,22859.0
2016-10-11 09:45:00,81.02,81.03,80.81,80.9,20263.0,57.9937,58.0008,57.8434,57.9078,20263.0
2016-10-11 09:50:00,80.9,80.9,80.77,80.83,17689.0,57.9078,57.9078,57.8147,57.8577,17689.0
2016-10-11 09:55:00,80.86,80.94,80.82,80.92,18687.0,57.8792,57.9364,57.8505,57.9221,18687.0
2016-10-11 10:00:00,80.89,80.94,80.83,80.91,9864.0,57.9006,57.9364,57.8577,57.9149,9864.0
2016-10-11 10:05:00,80.94,80.95,80.75,80.8,22252.0,57.9364,57.9436,57.8004,57.8362,22252.0
2016-10-11 10:10:00,80.8,80.9,80.65,80.67,21445.0,57.8362,57.9078,57.7288,57.7432,21445.0
2016-10-11 10:15:00,80.67,80.71,80.63,80.67,8223.0,57.7432,57.7718,57.7145,57.7432,8223.0
2016-10-11 10:20:00,80.68,80.68,80.62,80.64,15424.0,57.7503,57.7503,57.7074,57.7217,15424.0
2016-10-11 10:25:00,80.63,80.65,80.57,80.63,14451.0,57.7145,57.7288,57.6716,57.7145,14451.0
2016-10-11 10:30:00,80.64,80.77,80.63,80.76,11719.0,57.7217,57.8147,57.7145,57.8076,11719.0
2016-10-11 10:35:00,80.75,80.79,80.7,80.72,16168.0,57.8004,57.829,57.7646,57.7789,16168.0
2016-10-11 10:40:00,80.73,80.79,80.71,80.73,11526.0,57.7861,57.829,57.7718,57.7861,11526.0
2016-10-11 10:45:00,80.73,80.8,80.73,80.79,7028.0,57.7861,57.8362,57.7861,57.829,7028.0
2016-10-11 10:50:00,80.78,80.81,80.71,80.81,11024.0,57.8219,57.8434,57.7718,57.8434,11024.0
2016-10-11 10:55:00,80.82,80.84,80.72,80.73,8019.0,57.8505,57.8648,57.7789,57.7861,8019.0
2016-10-11 11:00:00,80.73,80.76,80.59,80.59,27205.0,57.7861,57.8076,57.6859,57.6859,27205.0
2016-10-11 11:05:00,80.61,80.67,80.55,80.61,29037.0,57.7002,57.7432,57.6573,57.7002,29037.0
2016-10-11 11:10:00,80.61,80.84,80.6,80.84,14427.0,57.7002,57.8648,57.693,57.8648,14427.0
2016-10-11 11:15:00,80.83,80.83,80.75,80.8,8851.0,57.8577,57.8577,57.8004,57.8362,8851.0
2016-10-11 11:20:00,80.8,80.81,80.75,80.81,8694.0,57.8362,57.8434,57.8004,57.8434,8694.0
2016-10-11 11:25:00,80.8,80.83,80.6,80.64,12957.0,57.8362,57.8577,57.693,57.7217,12957.0
2016-10-11 11:30:00,80.65,80.77,80.64,80.73,8728.0,57.7288,57.8147,57.7217,57.7861,8728.0
2016-10-11 11:35:00,80.72,80.72,80.61,80.61,26034.0,57.7789,57.7789,57.7002,57.7002,26034.0
2016-10-11 11:40:00,80.6,80.67,80.56,80.67,16160.0,57.693,57.7432,57.6644,57.7432,16160.0
2016-10-11 11:45:00,80.67,80.67,80.57,80.59,13828.0,57.7432,57.7432,57.6716,57.6859,13828.0
2016-10-11 11:50:00,80.59,80.64,80.57,80.62,19101.0,57.6859,57.7217,57.6716,57.7074,19101.0
2016-10-11 11:55:00,80.63,80.7,80.62,80.7,13632.0,57.7145,57.7646,57.7074,57.7646,13632.0
2016-10-11 12:00:00,80.7,80.73,80.61,80.63,17496.0,57.7646,57.7861,57.7002,57.7145,17496.0
2016-10-11 12:05:00,80.62,80.64,80.52,80.52,8286.0,57.7074,57.7217,57.6358,57.6358,8286.0
2016-10-11 12:10:00,80.52,80.56,80.49,80.56,11783.0,57.6358,57.6644,57.6143,57.6644,11783.0
2016-10-11 12:15:00,80.56,80.63,80.52,80.63,10304.0,57.6644,57.7145,57.6358,57.7145,10304.0
2016-10-11 12:20:00,80.64,80.71,80.64,80.71,8772.0,57.7217,57.7718,57.7217,57.7718,8772.0
2016-10-11 12:25:00,80.72,80.8,80.71,80.8,7666.0,57.7789,57.8362,57.7718,57.8362,7666.0
2016-10-11 12:30:00,80.8,80.85,80.79,80.84,6258.0,57.8362,57.872,57.829,57.8648,6258.0
2016-10-11 12:35:00,80.83,80.88,80.77,80.87,8417.0,57.8577,57.8935,57.8147,57.8863,8417.0
2016-10-11 12:40:00,80.87,80.93,80.85,80.92,8050.0,57.8863,57.9293,57.872,57.9221,8050.0
2016-10-11 12:45:00,80.91,81.01,80.91,80.97,18042.0,57.9149,57.9865,57.9149,57.9579,18042.0
2016-10-11 12:50:00,80.97,80.98,80.86,80.87,9702.0,57.9579,57.965,57.8792,57.8863,9702.0
2016-10-11 12:55:00,80.85,80.86,80.82,80.84,19477.0,57.872,57.8792,57.8505,57.8648,19477.0
2016-10-11 13:00:00,80.84,80.84,80.72,80.73,7452.0,57.8648,57.8648,57.7789,57.7861,7452.0
2016-10-11 13:05:00,80.74,80.74,80.67,80.71,9686.0,57.7933,57.7933,57.7432,57.7718,9686.0
2016-10-11 13:10:00,80.71,80.72,80.58,80.59,6478.0,57.7718,57.7789,57.6787,57.6859,6478.0
2016-10-11 13:15:00,80.57,80.59,80.51,80.57,10411.0,57.6716,57.6859,57.6286,57.6716,10411.0
2016-10-11 13:20:00,80.58,80.64,80.57,80.63,9286.0,57.6787,57.7217,57.6716,57.7145,9286.0
2016-10-11 13:25:00,80.64,80.71,80.63,80.68,9668.0,57.7217,57.7718,57.7145,57.7503,9668.0
2016-10-11 13:30:00,80.67,80.68,80.58,80.67,6454.0,57.7432,57.7503,57.6787,57.7432,6454.0
2016-10-11 13:35:00,80.66,80.67,80.58,80.58,12410.0,57.736,57.7432,57.6787,57.6787,12410.0
2016-10-11 13:40:00,80.56,80.6,80.55,80.55,5980.0,57.6644,57.693,57.6573,57.6573,5980.0
2016-10-11 13:45:00,80.53,80.55,80.39,80.4,6723.0,57.6429,57.6573,57.5427,57.5499,6723.0
2016-10-11 13:50:00,80.42,80.46,80.36,80.37,7214.0,57.5642,57.5928,57.5213,57.5284,7214.0
2016-10-11 13:55:00,80.37,80.37,80.29,80.31,11198.0,57.5284,57.5284,57.4712,57.4855,11198.0
2016-10-11 14:00:00,80.3,80.41,80.3,80.39,14110.0,57.4783,57.557,57.4783,57.5427,14110.0
2016-10-11 14:05:00,80.39,80.47,80.34,80.46,10684.0,57.5427,57.6,57.5069,57.5928,10684.0
2016-10-11 14:10:00,80.47,80.49,80.44,80.45,7495.0,57.6,57.6143,57.5785,57.5857,7495.0
2016-10-11 14:15:00,80.45,80.45,80.21,80.24,9418.0,57.5857,57.5857,57.4139,57.4354,9418.0
2016-10-11 14:20:00,80.23,80.33,80.18,80.32,9113.0,57.4282,57.4998,57.3924,57.4926,9113.0
2016-10-11 14:25:00,80.33,80.34,80.24,80.32,7319.0,57.4998,57.5069,57.4354,57.4926,7319.0
2016-10-11 14:30:00,80.33,80.34,80.26,80.27,10075.0,57.4998,57.5069,57.4497,57.4568,10075.0
2016-10-11 14:35:00,80.31,80.34,80.28,80.34,7158.0,57.4855,57.5069,57.464,57.5069,7158.0
2016-10-11 14:40:00,80.34,80.43,80.32,80.41,11139.0,57.5069,57.5714,57.4926,57.557,11139.0
2016-10-11 14:45:00,80.42,80.52,80.41,80.5,12890.0,57.5642,57.6358,57.557,57.6215,12890.0
2016-10-11 14:50:00,80.5,80.51,80.43,80.45,10856.0,57.6215,57.6286,57.5714,57.5857,10856.0
2016-10-11 14:55:00,80.44,80.46,80.37,80.38,11504.0,57.5785,57.5928,57.5284,57.5356,11504.0
2016-10-11 15:00:00,80.38,80.43,80.36,80.37,17646.0,57.5356,57.5714,57.5213,57.5284,17646.0
2016-10-11 15:05:00,80.37,80.37,80.31,80.35,11672.0,57.5284,57.5284,57.4855,57.5141,11672.0
2016-10-11 15:10:00,80.36,80.38,80.31,80.36,13911.0,57.5213,57.5356,57.4855,57.5213,13911.0
2016-10-11 15:15:00,80.34,80.45,80.33,80.43,13806.0,57.5069,57.5857,57.4998,57.5714,13806.0
2016-10-11 15:20:00,80.43,80.56,80.43,80.55,16615.0,57.5714,57.6644,57.5714,57.6573,16615.0
2016-10-11 15:25:00,80.53,80.54,80.44,80.46,11235.0,57.6429,57.6501,57.5785,57.5928,11235.0
2016-10-11 15:30:00,80.48,80.56,80.46,80.51,15634.0,57.6072,57.6644,57.5928,57.6286,15634.0
2016-10-11 15:35:00,80.52,80.55,80.44,80.55,24144.0,57.6358,57.6573,57.5785,57.6573,24144.0
2016-10-11 15:40:00,80.54,80.61,80.52,80.56,27188.0,57.6501,57.7002,57.6358,57.6644,27188.0
2016-10-11 15:45:00,80.56,80.63,80.48,80.6,29459.0,57.6644,57.7145,57.6072,57.693,29459.0
2016-10-11 15:50:00,80.59,80.59,80.53,80.55,31762.0,57.6859,57.6859,57.6429,57.6573,31762.0
2016-10-11 15:55:00,80.55,80.62,80.5,80.56,82723.0,57.6573,57.7074,57.6215,57.6644,82723.0
2016-10-12 09:30:00,80.56,80.56,80.17,80.22,22986.0,57.6644,57.6644,57.3853,57.421,22986.0
2016-10-12 09:35:00,80.21,80.26,80.04,80.06,20099.0,57.4139,57.4497,57.2922,57.3065,20099.0
2016-10-12 09:40:00,80.04,80.06,79.64,79.7,27034.0,57.2922,57.3065,57.0059,57.0488,27034.0
2016-10-12 09:45:00,79.72,79.75,79.52,79.54,14939.0,57.0631,57.0846,56.92,56.9343,14939.0
2016-10-12 09:50:00,79.53,79.73,79.51,79.72,17613.0,56.9271,57.0703,56.9128,57.0631,17613.0
2016-10-12 09:55:00,79.74,79.81,79.64,79.73,22525.0,57.0775,57.1276,57.0059,57.0703,22525.0
2016-10-12 10:00:00,79.75,80.06,79.75,80.02,17263.0,57.0846,57.3065,57.0846,57.2779,17263.0
2016-10-12 10:05:00,80.05,80.06,79.82,79.86,13173.0,57.2994,57.3065,57.1347,57.1634,13173.0
2016-10-12 10:10:00,79.84,79.86,79.72,79.81,14943.0,57.149,57.1634,57.0631,57.1276,14943.0
2016-10-12 10:15:00,79.84,79.95,79.82,79.89,13546.0,57.149,57.2278,57.1347,57.1848,13546.0
2016-10-12 10:20:00,79.86,79.99,79.86,79.99,11239.0,57.1634,57.2564,57.1634,57.2564,11239.0
2016-10-12 10:25:00,79.98,80.13,79.97,80.09,12112.0,57.2493,57.3566,57.2421,57.328,12112.0
2016-10-12 10:30:00,80.11,80.22,80.09,80.17,13791.0,57.3423,57.421,57.328,57.3853,13791.0
2016-10-12 10:35:00,80.15,80.16,80.03,80.13,12038.0,57.3709,57.3781,57.285,57.3566,12038.0
2016-10-12 10:40:00,80.13,80.15,80.03,80.08,11623.0,57.3566,57.3709,57.285,57.3208,11623.0
2016-10-12 10:45:00,80.07,80.11,80.01,80.03,16000.0,57.3137,57.3423,57.2707,57.285,16000.0
2016-10-12 10:50:00,80.03,80.03,79.89,79.91,10167.0,57.285,57.285,57.1848,57.1991,10167.0
2016-10-12 10:55:00,79.92,79.97,79.83,79.83,11801.0,57.2063,57.2421,57.1419,57.1419,11801.0
2016-10-12 11:00:00,79.83,79.89,79.8,79.89,14445.0,57.1419,57.1848,57.1204,57.1848,14445.0
2016-10-12 11:05:00,79.89,79.96,79.85,79.87,18432.0,57.1848,57.2349,57.1562,57.1705,18432.0
2016-10-12 11:10:00,79.88,79.88,79.79,79.79,17889.0,57.1777,57.1777,57.1133,57.1133,17889.0
2016-10-12 11:15:00,79.79,79.8,79.65,79.67,21593.0,57.1133,57.1204,57.013,57.0274,21593.0
2016-10-12 11:20:00,79.67,79.76,79.61,79.65,20868.0,57.0274,57.0918,56.9844,57.013,20868.0
2016-10-12 11:25:00,79.66,79.68,79.62,79.68,23257.0,57.0202,57.0345,56.9916,57.0345,23257.0
2016-10-12 11:30:00,79.69,79.74,79.68,79.71,40672.0,57.0417,57.0775,57.0345,57.056,40672.0
2016-10-12 11:35:00,79.73,79.8,79.71,79.72,13737.0,57.0703,57.1204,57.056,57.0631,13737.0
2016-10-12 11:40:00,79.73,79.73,79.65,79.71,17515.0,57.0703,57.0703,57.013,57.056,17515.0
2016-10-12 11:45:00,79.71,79.71,79.62,79.64,57950.0,57.056,57.056,56.9916,57.0059,57950.0
2016-10-12 11:50:00,79.64,79.71,79.61,79.66,20230.0,57.0059,57.056,56.9844,57.0202,20230.0
2016-10-12 11:55:00,79.67,79.7,79.61,79.69,22187.0,57.0274,57.0488,56.9844,57.0417,22187.0
2016-10-12 12:00:00,79.7,79.7,79.64,79.7,28641.0,57.0488,57.0488,57.0059,57.0488,28641.0
2016-10-12 12:05:00,79.74,79.85,79.73,79.84,13452.0,57.0775,57.1562,57.0703,57.149,13452.0
2016-10-12 12:10:00,79.86,79.98,79.83,79.93,15864.0,57.1634,57.2493,57.1419,57.2135,15864.0
2016-10-12 12:15:00,79.93,80.0,79.93,79.99,8805.0,57.2135,57.2636,57.2135,57.2564,8805.0
2016-10-12 12:20:00,80.0,80.1,80.0,80.1,9830.0,57.2636,57.3351,57.2636,57.3351,9830.0
2016-10-12 12:25:00,80.11,80.11,80.02,80.02,11010.0,57.3423,57.3423,57.2779,57.2779,11010.0
2016-10-12 12:30:00,80.04,80.04,79.93,79.95,9394.0,57.2922,57.2922,57.2135,57.2278,9394.0
2016-10-12 12:35:00,79.96,80.06,79.96,80.04,3649.0,57.2349,57.3065,57.2349,57.2922,3649.0
2016-10-12 12:40:00,80.04,80.1,80.03,80.06,7714.0,57.2922,57.3351,57.285,57.3065,7714.0
2016-10-12 12:45:00,80.08,80.12,80.06,80.06,6699.0,57.3208,57.3495,57.3065,57.3065,6699.0
2016-10-12 12:50:00,80.05,80.06,80.01,80.03,4420.0,57.2994,57.3065,57.2707,57.285,4420.0
2016-10-12 12:55:00,80.02,80.02,79.98,79.98,3895.0,57.2779,57.2779,57.2493,57.2493,3895.0
2016-10-12 13:00:00,79.99,79.99,79.9,79.9,8977.0,57.2564,57.2564,57.192,57.192,8977.0
2016-10-12 13:05:00,79.91,79.99,79.89,79.99,11074.0,57.1991,57.2564,57.1848,57.2564,11074.0
2016-10-12 13:10:00,79.99,79.99,79.89,79.93,11039.0,57.2564,57.2564,57.1848,57.2135,11039.0
2016-10-12 13:15:00,79.93,79.96,79.87,79.88,10897.0,57.2135,57.2349,57.1705,57.1777,10897.0
2016-10-12 13:20:00,79.88,79.92,79.85,79.87,6969.0,57.1777,57.2063,57.1562,57.1705,6969.0
2016-10-12 13:25:00,79.88,79.96,79.88,79.93,5888.0,57.1777,57.2349,57.1777,57.2135,5888.0
2016-10-12 13:30:00,79.93,79.93,79.86,79.9,10477.0,57.2135,57.2135,57.1634,57.192,10477.0
2016-10-12 13:35:00,79.9,79.9,79.82,79.83,12112.0,57.192,57.192,57.1347,57.1419,12112.0
2016-10-12 13:40:00,79.82,79.87,79.8,79.8,9605.0,57.1347,57.1705,57.1204,57.1204,9605.0
2016-10-12 13:45:00,79.79,79.88,79.78,79.86,7794.0,57.1133,57.1777,57.1061,57.1634,7794.0
2016-10-12 13:50:00,79.85,79.91,79.84,79.9,20782.0,57.1562,57.1991,57.149,57.192,20782.0
2016-10-12 13:55:00,79.9,80.04,79.9,80.02,6702.0,57.192,57.2922,57.192,57.2779,6702.0
2016-10-12 14:00:00,80.0,80.09,79.88,79.95,21541.0,57.2636,57.328,57.1777,57.2278,21541.0
2016-10-12 14:05:00,79.94,80.06,79.9,80.06,12604.0,57.2206,57.3065,57.192,57.3065,12604.0
2016-10-12 14:10:00,80.04,80.12,80.02,80.1,10287.0,57.2922,57.3495,57.2779,57.3351,10287.0
2016-10-12 14:15:00,80.1,80.14,80.07,80.1,19511.0,57.3351,57.3638,57.3137,57.3351,19511.0
2016-10-12 14:20:00,80.1,80.13,80.03,80.05,7129.0,57.3351,57.3566,57.285,57.2994,7129.0
2016-10-12 14:25:00,80.04,80.04,79.86,79.92,15501.0,57.2922,57.2922,57.1634,57.2063,15501.0
2016-10-12 14:30:00,79.91,80.01,79.91,79.97,8212.0,57.1991,57.2707,57.1991,57.2421,8212.0
2016-10-12 14:35:00,79.95,79.96,79.8,79.83,15730.0,57.2278,57.2349,57.1204,57.1419,15730.0
2016-10-12 14:40:00,79.81,79.84,79.77,79.82,9877.0,57.1276,57.149,57.0989,57.1347,9877.0
2016-10-12 14:45:00,79.83,79.86,79.77,79.86,13289.0,57.1419,57.1634,57.0989,57.1634,13289.0
2016-10-12 14:50:00,79.86,79.89,79.84,79.86,7359.0,57.1634,57.1848,57.149,57.1634,7359.0
2016-10-12 14:55:00,79.86,79.87,79.77,79.77,9217.0,57.1634,57.1705,57.0989,57.0989,9217.0
2016-10-12 15:00:00,79.77,79.88,79.73,79.88,20664.0,57.0989,57.1777,57.0703,57.1777,20664.0
2016-10-12 15:05:00,79.87,79.98,79.82,79.93,14310.0,57.1705,57.2493,57.1347,57.2135,14310.0
2016-10-12 15:10:00,79.93,79.99,79.92,79.95,17918.0,57.2135,57.2564,57.2063,57.2278,17918.0
2016-10-12 15:15:00,79.94,79.96,79.92,79.96,12107.0,57.2206,57.2349,57.2063,57.2349,12107.0
2016-10-12 15:20:00,79.97,80.0,79.95,79.95,15646.0,57.2421,57.2636,57.2278,57.2278,15646.0
2016-10-12 15:25:00,79.95,79.97,79.84,79.85,16872.0,57.2278,57.2421,57.149,57.1562,16872.0
2016-10-12 15:30:00,79.85,79.85,79.74,79.76,17628.0,57.1562,57.1562,57.0775,57.0918,17628.0
2016-10-12 15:35:00,79.76,79.85,79.76,79.84,15678.0,57.0918,57.1562,57.0918,57.149,15678.0
2016-10-12 15:40:00,79.85,79.89,79.81,79.81,26010.0,57.1562,57.1848,57.1276,57.1276,26010.0
2016-10-12 15:45:00,79.8,79.86,79.8,79.85,19238.0,57.1204,57.1634,57.1204,57.1562,19238.0
2016-10-12 15:50:00,79.84,79.88,79.82,79.84,26495.0,57.149,57.1777,57.1347,57.149,26495.0
2016-10-12 15:55:00,79.85,79.92,79.8,79.83,95591.0,57.1562,57.2063,57.1204,57.1419,95591.0
2016-10-13 09:30:00,79.18,79.2,78.87,79.0,56002.0,56.6766,56.6909,56.4547,56.5478,56002.0
2016-10-13 09:35:00,78.91,78.97,78.73,78.77,23351.0,56.4834,56.5263,56.3545,56.3831,23351.0
2016-10-13 09:40:00,78.77,78.77,78.5,78.51,29138.0,56.3831,56.3831,56.1899,56.197,29138.0
2016-10-13 09:45:00,78.51,78.71,78.51,78.7,19351.0,56.197,56.3402,56.197,56.333,19351.0
2016-10-13 09:50:00,78.7,78.73,78.52,78.55,28337.0,56.333,56.3545,56.2042,56.2257,28337.0
2016-10-13 09:55:00,78.56,78.57,78.36,78.39,20591.0,56.2328,56.24,56.0897,56.1111,20591.0
2016-10-13 10:00:00,78.36,78.41,78.25,78.31,26845.0,56.0897,56.1255,56.0109,56.0539,26845.0
2016-10-13 10:05:00,78.29,78.41,78.29,78.37,16939.0,56.0396,56.1255,56.0396,56.0968,16939.0
2016-10-13 10:10:00,78.38,78.57,78.32,78.56,17894.0,56.104,56.24,56.061,56.2328,17894.0
2016-10-13 10:15:00,78.56,78.63,78.53,78.56,13851.0,56.2328,56.2829,56.2114,56.2328,13851.0
2016-10-13 10:20:00,78.58,78.58,78.49,78.51,9397.0,56.2471,56.2471,56.1827,56.197,9397.0
2016-10-13 10:25:00,78.51,78.53,78.3,78.35,23144.0,56.197,56.2114,56.0467,56.0825,23144.0
2016-10-13 10:30:00,78.35,78.46,78.31,78.46,19270.0,56.0825,56.1612,56.0539,56.1612,19270.0
2016-10-13 10:35:00,78.47,78.64,78.47,78.55,14929.0,56.1684,56.2901,56.1684,56.2257,14929.0
2016-10-13 10:40:00,78.58,78.62,78.48,78.5,9533.0,56.2471,56.2758,56.1756,56.1899,9533.0
2016-10-13 10:45:00,78.51,78.51,78.2,78.24,20604.0,56.197,56.197,55.9751,56.0038,20604.0
2016-10-13 10:50:00,78.24,78.39,78.24,78.33,14504.0,56.0038,56.1111,56.0038,56.0682,14504.0
2016-10-13 10:55:00,78.34,78.4,78.32,78.4,16335.0,56.0754,56.1183,56.061,56.1183,16335.0
2016-10-13 11:00:00,78.41,78.43,78.16,78.16,29829.0,56.1255,56.1398,55.9465,55.9465,29829.0
2016-10-13 11:05:00,78.15,78.29,78.06,78.19,22999.0,55.9393,56.0396,55.8749,55.968,22999.0
2016-10-13 11:10:00,78.2,78.48,78.19,78.48,19703.0,55.9751,56.1756,55.968,56.1756,19703.0
2016-10-13 11:15:00,78.49,78.78,78.48,78.72,17970.0,56.1827,56.3903,56.1756,56.3474,17970.0
2016-10-13 11:20:00,78.73,78.75,78.62,78.75,19924.0,56.3545,56.3688,56.2758,56.3688,19924.0
2016-10-13 11:25:00,78.76,78.84,78.74,78.83,29055.0,56.376,56.4332,56.3617,56.4261,29055.0
2016-10-13 11:30:00,78.82,79.06,78.81,79.05,39046.0,56.4189,56.5907,56.4118,56.5836,39046.0
2016-10-13 11:35:00,79.05,79.05,78.8,78.8,12177.0,56.5836,56.5836,56.4046,56.4046,12177.0
2016-10-13 11:40:00,78.81,78.83,78.61,78.67,32136.0,56.4118,56.4261,56.2686,56.3116,32136.0
2016-10-13 11:45:00,78.67,78.7,78.55,78.55,24862.0,56.3116,56.333,56.2257,56.2257,24862.0
2016-10-13 11:50:00,78.55,78.71,78.52,78.68,13282.0,56.2257,56.3402,56.2042,56.3187,13282.0
2016-10-13 11:55:00,78.67,78.71,78.64,78.69,14530.0,56.3116,56.3402,56.2901,56.3259,14530.0
2016-10-13 12:00:00,78.69,78.69,78.54,78.59,14929.0,56.3259,56.3259,56.2185,56.2543,14929.0
2016-10-13 12:05:00,78.61,78.76,78.6,78.67,16862.0,56.2686,56.376,56.2615,56.3116,16862.0
2016-10-13 12:10:00,78.67,78.72,78.63,78.66,8833.0,56.3116,56.3474,56.2829,56.3044,8833.0
2016-10-13 12:15:00,78.66,78.71,78.64,78.68,8339.0,56.3044,56.3402,56.2901,56.3187,8339.0
2016-10-13 12:20:00,78.68,78.73,78.61,78.67,12890.0,56.3187,56.3545,56.2686,56.3116,12890.0
2016-10-13 12:25:00,78.67,78.71,78.62,78.69,9560.0,56.3116,56.3402,56.2758,56.3259,9560.0
2016-10-13 12:30:00,78.68,78.81,78.68,78.79,17686.0,56.3187,56.4118,56.3187,56.3975,17686.0
2016-10-13 12:35:00,78.79,78.99,78.76,78.99,21857.0,56.3975,56.5406,56.376,56.5406,21857.0
2016-10-13 12:40:00,78.98,79.05,78.86,78.86,16345.0,56.5335,56.5836,56.4476,56.4476,16345.0
2016-10-13 12:45:00,78.88,78.89,78.79,78.83,23052.0,56.4619,56.469,56.3975,56.4261,23052.0
2016-10-13 12:50:00,78.83,78.83,78.76,78.77,11046.0,56.4261,56.4261,56.376,56.3831,11046.0
2016-10-13 12:55:00,78.77,78.84,78.77,78.79,16510.0,56.3831,56.4332,56.3831,56.3975,16510.0
2016-10-13 13:00:00,78.78,78.88,78.77,78.87,13019.0,56.3903,56.4619,56.3831,56.4547,13019.0
2016-10-13 13:05:00,78.84,78.85,78.73,78.76,17360.0,56.4332,56.4404,56.3545,56.376,17360.0
2016-10-13 13:10:00,78.75,78.78,78.72,78.72,8259.0,56.3688,56.3903,56.3474,56.3474,8259.0
2016-10-13 13:15:00,78.73,78.84,78.72,78.83,8659.0,56.3545,56.4332,56.3474,56.4261,8659.0
2016-10-13 13:20:00,78.82,78.86,78.78,78.79,9573.0,56.4189,56.4476,56.3903,56.3975,9573.0
2016-10-13 13:25:00,78.81,78.86,78.81,78.84,5762.0,56.4118,56.4476,56.4118,56.4332,5762.0
2016-10-13 13:30:00,78.85,78.96,78.85,78.95,15797.0,56.4404,56.5191,56.4404,56.512,15797.0
2016-10-13 13:35:00,78.96,79.01,78.95,79.01,11909.0,56.5191,56.5549,56.512,56.5549,11909.0
2016-10-13 13:40:00,79.01,79.03,78.94,78.94,11152.0,56.5549,56.5692,56.5048,56.5048,11152.0
2016-10-13 13:45:00,78.93,78.93,78.83,78.85,11990.0,56.4977,56.4977,56.4261,56.4404,11990.0
2016-10-13 13:50:00,78.85,79.04,78.84,79.01,8514.0,56.4404,56.5764,56.4332,56.5549,8514.0
2016-10-13 13:55:00,79.04,79.22,79.04,79.18,12550.0,56.5764,56.7052,56.5764,56.6766,12550.0
2016-10-13 14:00:00,79.19,79.3,79.12,79.29,18734.0,56.6838,56.7625,56.6337,56.7554,18734.0
2016-10-13 14:05:00,79.29,79.35,79.26,79.3,20754.0,56.7554,56.7983,56.7339,56.7625,20754.0
2016-10-13 14:10:00,79.31,79.31,79.14,79.16,13161.0,56.7697,56.7697,56.648,56.6623,13161.0
2016-10-13 14:15:00,79.16,79.21,79.12,79.2,8226.0,56.6623,56.6981,56.6337,56.6909,8226.0
2016-10-13 14:20:00,79.21,79.26,79.2,79.26,10691.0,56.6981,56.7339,56.6909,56.7339,10691.0
2016-10-13 14:25:00,79.26,79.29,79.25,79.27,10579.0,56.7339,56.7554,56.7267,56.741,10579.0
2016-10-13 14:30:00,79.26,79.36,79.25,79.35,12751.0,56.7339,56.8055,56.7267,56.7983,12751.0
2016-10-13 14:35:00,79.34,79.36,79.21,79.26,16163.0,56.7911,56.8055,56.6981,56.7339,16163.0
2016-10-13 14:40:00,79.26,79.34,79.23,79.33,9944.0,56.7339,56.7911,56.7124,56.784,9944.0
2016-10-13 14:45:00,79.33,79.38,79.29,79.35,15038.0,56.784,56.8198,56.7554,56.7983,15038.0
2016-10-13 14:50:00,79.36,79.41,79.35,79.4,10045.0,56.8055,56.8413,56.7983,56.8341,10045.0
2016-10-13 14:55:00,79.41,79.46,79.39,79.42,11551.0,56.8413,56.877,56.8269,56.8484,11551.0
2016-10-13 15:00:00,79.42,79.42,79.35,79.39,12388.0,56.8484,56.8484,56.7983,56.8269,12388.0
2016-10-13 15:05:00,79.39,79.4,79.28,79.38,17147.0,56.8269,56.8341,56.7482,56.8198,17147.0
2016-10-13 15:10:00,79.39,79.4,79.29,79.29,10072.0,56.8269,56.8341,56.7554,56.7554,10072.0
2016-10-13 15:15:00,79.3,79.36,79.3,79.33,20241.0,56.7625,56.8055,56.7625,56.784,20241.0
2016-10-13 15:20:00,79.32,79.41,79.27,79.41,13555.0,56.7768,56.8413,56.741,56.8413,13555.0
2016-10-13 15:25:00,79.4,79.4,79.27,79.27,22680.0,56.8341,56.8341,56.741,56.741,22680.0
2016-10-13 15:30:00,79.27,79.3,79.18,79.3,39038.0,56.741,56.7625,56.6766,56.7625,39038.0
2016-10-13 15:35:00,79.3,79.36,79.29,79.31,26276.0,56.7625,56.8055,56.7554,56.7697,26276.0
2016-10-13 15:40:00,79.31,79.32,79.25,79.29,31492.0,56.7697,56.7768,56.7267,56.7554,31492.0
2016-10-13 15:45:00,79.29,79.29,79.21,79.23,47143.0,56.7554,56.7554,56.6981,56.7124,47143.0
2016-10-13 15:50:00,79.22,79.25,79.19,79.25,53627.0,56.7052,56.7267,56.6838,56.7267,53627.0
2016-10-13 15:55:00,79.25,79.26,79.1,79.16,143895.0,56.7267,56.7339,56.6194,56.6623,143895.0
2016-10-14 09:30:00,79.74,79.96,79.72,79.87,35222.0,57.0775,57.2349,57.0631,57.1705,35222.0
2016-10-14 09:35:00,79.84,79.91,79.77,79.89,29691.0,57.149,57.1991,57.0989,57.1848,29691.0
2016-10-14 09:40:00,79.87,79.97,79.75,79.95,13035.0,57.1705,57.2421,57.0846,57.2278,13035.0
2016-10-14 09:45:00,79.97,80.04,79.9,79.91,21536.0,57.2421,57.2922,57.192,57.1991,21536.0
2016-10-14 09:50:00,79.93,79.96,79.83,79.93,11405.0,57.2135,57.2349,57.1419,57.2135,11405.0
2016-10-14 09:55:00,79.93,79.95,79.79,79.8,16201.0,57.2135,57.2278,57.1133,57.1204,16201.0
2016-10-14 10:00:00,79.77,79.77,79.56,79.64,16010.0,57.0989,57.0989,56.9486,57.0059,16010.0
2016-10-14 10:05:00,79.67,79.73,79.62,79.73,14634.0,57.0274,57.0703,56.9916,57.0703,14634.0
2016-10-14 10:10:00,79.74,79.91,79.74,79.88,8450.0,57.0775,57.1991,57.0775,57.1777,8450.0
2016-10-14 10:15:00,79.88,80.09,79.87,80.09,17177.0,57.1777,57.328,57.1705,57.328,17177.0
2016-10-14 10:20:00,80.1,80.12,79.9,79.96,13898.0,57.3351,57.3495,57.192,57.2349,13898.0
2016-10-14 10:25:00,79.99,79.99,79.84,79.85,8119.0,57.2564,57.2564,57.149,57.1562,8119.0
2016-10-14 10:30:00,79.88,79.95,79.83,79.83,7765.0,57.1777,57.2278,57.1419,57.1419,7765.0
2016-10-14 10:35:00,79.82,79.88,79.79,79.82,5717.0,57.1347,57.1777,57.1133,57.1347,5717.0
2016-10-14 10:40:00,79.79,79.85,79.76,79.85,8756.0,57.1133,57.1562,57.0918,57.1562,8756.0
2016-10-14 10:45:00,79.84,79.86,79.72,79.73,13172.0,57.149,57.1634,57.0631,57.0703,13172.0
2016-10-14 10:50:00,79.71,79.71,79.57,79.6,14846.0,57.056,57.056,56.9558,56.9773,14846.0
2016-10-14 10:55:00,79.58,79.64,79.54,79.54,14162.0,56.9629,57.0059,56.9343,56.9343,14162.0
2016-10-14 11:00:00,79.52,79.55,79.4,79.43,9850.0,56.92,56.9415,56.8341,56.8556,9850.0
2016-10-14 11:05:00,79.44,79.44,79.34,79.41,10480.0,56.8627,56.8627,56.7911,56.8413,10480.0
2016-10-14 11:10:00,79.39,79.39,79.28,79.28,7031.0,56.8269,56.8269,56.7482,56.7482,7031.0
2016-10-14 11:15:00,79.26,79.4,79.24,79.4,6067.0,56.7339,56.8341,56.7196,56.8341,6067.0
2016-10-14 11:20:00,79.4,79.5,79.36,79.41,19712.0,56.8341,56.9057,56.8055,56.8413,19712.0
2016-10-14 11:25:00,79.41,79.46,79.38,79.41,24486.0,56.8413,56.877,56.8198,56.8413,24486.0
2016-10-14 11:30:00,79.38,79.38,79.22,79.28,13366.0,56.8198,56.8198,56.7052,56.7482,13366.0
2016-10-14 11:35:00,79.29,79.44,79.28,79.43,10821.0,56.7554,56.8627,56.7482,56.8556,10821.0
2016-10-14 11:40:00,79.43,79.44,79.38,79.38,11834.0,56.8556,56.8627,56.8198,56.8198,11834.0
2016-10-14 11:45:00,79.38,79.38,79.31,79.34,6502.0,56.8198,56.8198,56.7697,56.7911,6502.0
2016-10-14 11:50:00,79.35,79.4,79.33,79.39,7873.0,56.7983,56.8341,56.784,56.8269,7873.0
2016-10-14 11:55:00,79.4,79.45,79.36,79.39,23677.0,56.8341,56.8699,56.8055,56.8269,23677.0
2016-10-14 12:00:00,79.39,79.45,79.37,79.43,11615.0,56.8269,56.8699,56.8126,56.8556,11615.0
2016-10-14 12:05:00,79.42,79.42,79.37,79.38,7955.0,56.8484,56.8484,56.8126,56.8198,7955.0
2016-10-14 12:10:00,79.36,79.36,79.28,79.33,7332.0,56.8055,56.8055,56.7482,56.784,7332.0
2016-10-14 12:15:00,79.34,79.34,79.21,79.24,7042.0,56.7911,56.7911,56.6981,56.7196,7042.0
2016-10-14 12:20:00,79.26,79.33,79.26,79.29,7048.0,56.7339,56.784,56.7339,56.7554,7048.0
2016-10-14 12:25:00,79.29,79.38,79.27,79.38,7594.0,56.7554,56.8198,56.741,56.8198,7594.0
2016-10-14 12:30:00,79.38,79.48,79.38,79.45,18177.0,56.8198,56.8914,56.8198,56.8699,18177.0
2016-10-14 12:35:00,79.45,79.54,79.44,79.49,7837.0,56.8699,56.9343,56.8627,56.8985,7837.0
2016-10-14 12:40:00,79.48,79.54,79.48,79.48,5133.0,56.8914,56.9343,56.8914,56.8914,5133.0
2016-10-14 12:45:00,79.48,79.48,79.39,79.42,6263.0,56.8914,56.8914,56.8269,56.8484,6263.0
2016-10-14 12:50:00,79.42,79.48,79.37,79.47,5429.0,56.8484,56.8914,56.8126,56.8842,5429.0
2016-10-14 12:55:00,79.47,79.48,79.43,79.44,6326.0,56.8842,56.8914,56.8556,56.8627,6326.0
2016-10-14 13:00:00,79.44,79.44,79.36,79.36,6648.0,56.8627,56.8627,56.8055,56.8055,6648.0
2016-10-14 13:05:00,79.35,79.49,79.34,79.48,8546.0,56.7983,56.8985,56.7911,56.8914,8546.0
2016-10-14 13:10:00,79.49,79.52,79.46,79.46,8770.0,56.8985,56.92,56.877,56.877,8770.0
2016-10-14 13:15:00,79.45,79.5,79.4,79.49,8121.0,56.8699,56.9057,56.8341,56.8985,8121.0
2016-10-14 13:20:00,79.49,79.55,79.46,79.52,10451.0,56.8985,56.9415,56.877,56.92,10451.0
2016-10-14 13:25:00,79.53,79.57,79.5,79.51,7195.0,56.9271,56.9558,56.9057,56.9128,7195.0
2016-10-14 13:30:00,79.5,79.63,79.46,79.6,15368.0,56.9057,56.9987,56.877,56.9773,15368.0
2016-10-14 13:35:00,79.62,79.62,79.51,79.56,9004.0,56.9916,56.9916,56.9128,56.9486,9004.0
2016-10-14 13:40:00,79.55,79.56,79.48,79.48,7203.0,56.9415,56.9486,56.8914,56.8914,7203.0
2016-10-14 13:45:00,79.5,79.53,79.44,79.46,14843.0,56.9057,56.9271,56.8627,56.877,14843.0
2016-10-14 13:50:00,79.46,79.46,79.34,79.38,7167.0,56.877,56.877,56.7911,56.8198,7167.0
2016-10-14 13:55:00,79.37,79.46,79.37,79.43,7500.0,56.8126,56.877,56.8126,56.8556,7500.0
2016-10-14 14:00:00,79.41,79.44,79.32,79.41,9185.0,56.8413,56.8627,56.7768,56.8413,9185.0
2016-10-14 14:05:00,79.42,79.43,79.36,79.38,6817.0,56.8484,56.8556,56.8055,56.8198,6817.0
2016-10-14 14:10:00,79.36,79.4,79.34,79.37,11196.0,56.8055,56.8341,56.7911,56.8126,11196.0
2016-10-14 14:15:00,79.35,79.41,79.34,79.4,10812.0,56.7983,56.8413,56.7911,56.8341,10812.0
2016-10-14 14:20:00,79.42,79.58,79.42,79.56,12045.0,56.8484,56.9629,56.8484,56.9486,12045.0
2016-10-14 14:25:00,79.55,79.62,79.5,79.62,8054.0,56.9415,56.9916,56.9057,56.9916,8054.0
2016-10-14 14:30:00,79.63,79.65,79.54,79.55,16357.0,56.9987,57.013,56.9343,56.9415,16357.0
2016-10-14 14:35:00,79.56,79.64,79.53,79.63,9353.0,56.9486,57.0059,56.9271,56.9987,9353.0
2016-10-14 14:40:00,79.61,79.64,79.57,79.58,8741.0,56.9844,57.0059,56.9558,56.9629,8741.0
2016-10-14 14:45:00,79.58,79.59,79.52,79.56,10072.0,56.9629,56.9701,56.92,56.9486,10072.0
2016-10-14 14:50:00,79.57,79.61,79.51,79.52,10896.0,56.9558,56.9844,56.9128,56.92,10896.0
2016-10-14 14:55:00,79.52,79.54,79.45,79.49,8997.0,56.92,56.9343,56.8699,56.8985,8997.0
2016-10-14 15:00:00,79.49,79.51,79.35,79.35,13121.0,56.8985,56.9128,56.7983,56.7983,13121.0
2016-10-14 15:05:00,79.37,79.41,79.36,79.36,21323.0,56.8126,56.8413,56.8055,56.8055,21323.0
2016-10-14 15:10:00,79.36,79.37,79.3,79.31,17252.0,56.8055,56.8126,56.7625,56.7697,17252.0
2016-10-14 15:15:00,79.31,79.34,79.29,79.3,15582.0,56.7697,56.7911,56.7554,56.7625,15582.0
2016-10-14 15:20:00,79.3,79.37,79.29,79.35,14378.0,56.7625,56.8126,56.7554,56.7983,14378.0
2016-10-14 15:25:00,79.35,79.4,79.33,79.34,15686.0,56.7983,56.8341,56.784,56.7911,15686.0
2016-10-14 15:30:00,79.35,79.46,79.35,79.44,12923.0,56.7983,56.877,56.7983,56.8627,12923.0
2016-10-14 15:35:00,79.45,79.54,79.42,79.54,22315.0,56.8699,56.9343,56.8484,56.9343,22315.0
2016-10-14 15:40:00,79.55,79.62,79.51,79.51,24596.0,56.9415,56.9916,56.9128,56.9128,24596.0
2016-10-14 15:45:00,79.5,79.55,79.46,79.51,28751.0,56.9057,56.9415,56.877,56.9128,28751.0
2016-10-14 15:50:00,79.51,79.54,79.46,79.48,23493.0,56.9128,56.9343,56.877,56.8914,23493.0
2016-10-14 15:55:00,79.47,79.5,79.29,79.31,71203.0,56.8842,56.9057,56.7554,56.7697,71203.0
2016-10-17 09:30:00,79.31,79.54,79.21,79.23,30033.0,56.7697,56.9343,56.6981,56.7124,30033.0
2016-10-17 09:35:00,79.24,79.64,79.15,79.6,17816.0,56.7196,57.0059,56.6551,56.9773,17816.0
2016-10-17 09:40:00,79.61,79.72,79.56,79.57,9876.0,56.9844,57.0631,56.9486,56.9558,9876.0
2016-10-17 09:45:00,79.55,79.56,79.14,79.28,25404.0,56.9415,56.9486,56.648,56.7482,25404.0
2016-10-17 09:50:00,79.3,79.32,79.05,79.05,16733.0,56.7625,56.7768,56.5836,56.5836,16733.0
2016-10-17 09:55:00,79.05,79.05,78.75,78.81,46908.0,56.5836,56.5836,56.3688,56.4118,46908.0
2016-10-17 10:00:00,78.88,79.0,78.75,79.0,12304.0,56.4619,56.5478,56.3688,56.5478,12304.0
2016-10-17 10:05:00,79.0,79.0,78.87,78.96,8300.0,56.5478,56.5478,56.4547,56.5191,8300.0
2016-10-17 10:10:00,78.99,79.22,78.99,79.18,8406.0,56.5406,56.7052,56.5406,56.6766,8406.0
2016-10-17 10:15:00,79.21,79.35,79.17,79.24,10257.0,56.6981,56.7983,56.6695,56.7196,10257.0
2016-10-17 10:20:00,79.22,79.43,79.13,79.41,9895.0,56.7052,56.8556,56.6408,56.8413,9895.0
2016-10-17 10:25:00,79.42,79.47,79.33,79.36,9178.0,56.8484,56.8842,56.784,56.8055,9178.0
2016-10-17 10:30:00,79.35,79.37,79.25,79.25,9719.0,56.7983,56.8126,56.7267,56.7267,9719.0
2016-10-17 10:35:00,79.23,79.34,79.22,79.32,18766.0,56.7124,56.7911,56.7052,56.7768,18766.0
2016-10-17 10:40:00,79.31,79.34,79.24,79.26,12539.0,56.7697,56.7911,56.7196,56.7339,12539.0
2016-10-17 10:45:00,79.25,79.26,79.18,79.19,8604.0,56.7267,56.7339,56.6766,56.6838,8604.0
2016-10-17 10:50:00,79.19,79.19,79.09,79.12,17434.0,56.6838,56.6838,56.6122,56.6337,17434.0
2016-10-17 10:55:00,79.11,79.16,79.08,79.15,4698.0,56.6265,56.6623,56.605,56.6551,4698.0
2016-10-17 11:00:00,79.16,79.16,79.04,79.09,13336.0,56.6623,56.6623,56.5764,56.6122,13336.0
2016-10-17 11:05:00,79.11,79.12,79.01,79.01,12092.0,56.6265,56.6337,56.5549,56.5549,12092.0
2016-10-17 11:10:00,79.0,79.06,78.97,79.04,5439.0,56.5478,56.5907,56.5263,56.5764,5439.0
2016-10-17 11:15:00,79.02,79.07,78.95,79.06,11457.0,56.5621,56.5979,56.512,56.5907,11457.0
2016-10-17 11:20:00,79.05,79.09,79.03,79.03,7831.0,56.5836,56.6122,56.5692,56.5692,7831.0
2016-10-17 11:25:00,79.02,79.02,78.93,78.97,8380.0,56.5621,56.5621,56.4977,56.5263,8380.0
2016-10-17 11:30:00,78.98,79.05,78.98,79.02,4486.0,56.5335,56.5836,56.5335,56.5621,4486.0
2016-10-17 11:35:00,79.02,79.11,78.99,79.11,3238.0,56.5621,56.6265,56.5406,56.6265,3238.0
2016-10-17 11:40:00,79.12,79.13,79.04,79.1,4356.0,56.6337,56.6408,56.5764,56.6194,4356.0
2016-10-17 11:45:00,79.12,79.12,79.02,79.07,2920.0,56.6337,56.6337,56.5621,56.5979,2920.0
2016-10-17 11:50:00,79.08,79.17,79.07,79.17,9261.0,56.605,56.6695,56.5979,56.6695,9261.0
2016-10-17 11:55:00,79.15,79.16,79.02,79.07,12345.0,56.6551,56.6623,56.5621,56.5979,12345.0
2016-10-17 12:00:00,79.08,79.08,79.04,79.06,2991.0,56.605,56.605,56.5764,56.5907,2991.0
2016-10-17 12:05:00,79.07,79.13,79.04,79.05,9351.0,56.5979,56.6408,56.5764,56.5836,9351.0
2016-10-17 12:10:00,79.05,79.13,79.02,79.13,6400.0,56.5836,56.6408,56.5621,56.6408,6400.0
2016-10-17 12:15:00,79.1,79.1,79.01,79.06,18830.0,56.6194,56.6194,56.5549,56.5907,18830.0
2016-10-17 12:20:00,79.05,79.07,79.02,79.02,4030.0,56.5836,56.5979,56.5621,56.5621,4030.0
2016-10-17 12:25:00,79.03,79.04,78.96,78.96,5325.0,56.5692,56.5764,56.5191,56.5191,5325.0
2016-10-17 12:30:00,78.97,79.04,78.97,79.03,4524.0,56.5263,56.5764,56.5263,56.5692,4524.0
2016-10-17 12:35:00,79.01,79.06,79.01,79.01,4262.0,56.5549,56.5907,56.5549,56.5549,4262.0
2016-10-17 12:40:00,79.0,79.01,78.96,79.0,15256.0,56.5478,56.5549,56.5191,56.5478,15256.0
2016-10-17 12:45:00,79.0,79.08,78.97,79.07,7194.0,56.5478,56.605,56.5263,56.5979,7194.0
2016-10-17 12:50:00,79.07,79.1,79.02,79.02,8933.0,56.5979,56.6194,56.5621,56.5621,8933.0
2016-10-17 12:55:00,79.04,79.04,78.97,79.02,11631.0,56.5764,56.5764,56.5263,56.5621,11631.0
2016-10-17 13:00:00,79.0,79.05,78.91,78.92,6362.0,56.5478,56.5836,56.4834,56.4905,6362.0
2016-10-17 13:05:00,78.93,78.94,78.85,78.9,7548.0,56.4977,56.5048,56.4404,56.4762,7548.0
2016-10-17 13:10:00,78.92,78.96,78.9,78.96,9859.0,56.4905,56.5191,56.4762,56.5191,9859.0
2016-10-17 13:15:00,78.97,78.97,78.84,78.85,6473.0,56.5263,56.5263,56.4332,56.4404,6473.0
2016-10-17 13:20:00,78.85,78.88,78.85,78.85,3961.0,56.4404,56.4619,56.4404,56.4404,3961.0
2016-10-17 13:25:00,78.83,78.89,78.81,78.86,5108.0,56.4261,56.469,56.4118,56.4476,5108.0
2016-10-17 13:30:00,78.86,78.87,78.79,78.84,6612.0,56.4476,56.4547,56.3975,56.4332,6612.0
2016-10-17 13:35:00,78.84,78.85,78.8,78.85,5103.0,56.4332,56.4404,56.4046,56.4404,5103.0
2016-10-17 13:40:00,78.85,78.88,78.83,78.87,4153.0,56.4404,56.4619,56.4261,56.4547,4153.0
2016-10-17 13:45:00,78.88,78.9,78.83,78.83,4631.0,56.4619,56.4762,56.4261,56.4261,4631.0
2016-10-17 13:50:00,78.81,78.85,78.8,78.84,5578.0,56.4118,56.4404,56.4046,56.4332,5578.0
2016-10-17 13:55:00,78.84,78.86,78.79,78.81,10748.0,56.4332,56.4476,56.3975,56.4118,10748.0
2016-10-17 14:00:00,78.81,78.88,78.81,78.87,10926.0,56.4118,56.4619,56.4118,56.4547,10926.0
2016-10-17 14:05:00,78.86,78.88,78.85,78.87,6911.0,56.4476,56.4619,56.4404,56.4547,6911.0
2016-10-17 14:10:00,78.87,78.97,78.87,78.95,5984.0,56.4547,56.5263,56.4547,56.512,5984.0
2016-10-17 14:15:00,78.95,79.02,78.93,78.97,6016.0,56.512,56.5621,56.4977,56.5263,6016.0
2016-10-17 14:20:00,78.97,78.99,78.92,78.93,8512.0,56.5263,56.5406,56.4905,56.4977,8512.0
2016-10-17 14:25:00,78.97,79.02,78.95,79.02,6542.0,56.5263,56.5621,56.512,56.5621,6542.0
2016-10-17 14:30:00,79.03,79.03,78.96,79.0,4755.0,56.5692,56.5692,56.5191,56.5478,4755.0
2016-10-17 14:35:00,78.99,79.0,78.96,78.97,5932.0,56.5406,56.5478,56.5191,56.5263,5932.0
2016-10-17 14:40:00,78.96,78.99,78.96,78.97,3900.0,56.5191,56.5406,56.5191,56.5263,3900.0
2016-10-17 14:45:00,78.96,78.96,78.92,78.92,7142.0,56.5191,56.5191,56.4905,56.4905,7142.0
2016-10-17 14:50:00,78.93,78.99,78.93,78.98,7170.0,56.4977,56.5406,56.4977,56.5335,7170.0
2016-10-17 14:55:00,78.99,79.11,78.99,79.11,10850.0,56.5406,56.6265,56.5406,56.6265,10850.0
2016-10-17 15:00:00,79.11,79.13,79.06,79.12,9186.0,56.6265,56.6408,56.5907,56.6337,9186.0
2016-10-17 15:05:00,79.11,79.13,79.06,79.1,14662.0,56.6265,56.6408,56.5907,56.6194,14662.0
2016-10-17 15:10:00,79.1,79.1,79.04,79.06,9346.0,56.6194,56.6194,56.5764,56.5907,9346.0
2016-10-17 15:15:00,79.07,79.09,79.05,79.06,15186.0,56.5979,56.6122,56.5836,56.5907,15186.0
2016-10-17 15:20:00,79.06,79.09,79.02,79.03,16295.0,56.5907,56.6122,56.5621,56.5692,16295.0
2016-10-17 15:25:00,79.02,79.06,79.0,79.06,11144.0,56.5621,56.5907,56.5478,56.5907,11144.0
2016-10-17 15:30:00,79.05,79.07,79.0,79.03,14176.0,56.5836,56.5979,56.5478,56.5692,14176.0
2016-10-17 15:35:00,79.04,79.11,79.04,79.1,18442.0,56.5764,56.6265,56.5764,56.6194,18442.0
2016-10-17 15:40:00,79.09,79.11,79.04,79.06,17431.0,56.6122,56.6265,56.5764,56.5907,17431.0
2016-10-17 15:45:00,79.05,79.14,79.04,79.05,47446.0,56.5836,56.648,56.5764,56.5836,47446.0
2016-10-17 15:50:00,79.04,79.1,79.03,79.09,38469.0,56.5764,56.6194,56.5692,56.6122,38469.0
2016-10-17 15:55:00,79.09,79.17,79.07,79.13,135801.0,56.6122,56.6695,56.5979,56.6408,135801.0
2016-10-18 09:30:00,79.73,79.73,79.39,79.66,24050.0,57.0703,57.0703,56.8269,57.0202,24050.0
2016-10-18 09:35:00,79.74,79.77,79.41,79.58,9394.0,57.0775,57.0989,56.8413,56.9629,9394.0
2016-10-18 09:40:00,79.56,79.68,79.54,79.64,10429.0,56.9486,57.0345,56.9343,57.0059,10429.0
2016-10-18 09:45:00,79.64,79.76,79.52,79.63,21136.0,57.0059,57.0918,56.92,56.9987,21136.0
2016-10-18 09:50:00,79.65,79.71,79.6,79.68,19030.0,57.013,57.056,56.9773,57.0345,19030.0
2016-10-18 09:55:00,79.68,79.85,79.68,79.83,35266.0,57.0345,57.1562,57.0345,57.1419,35266.0
2016-10-18 10:00:00,79.83,79.85,79.7,79.71,31876.0,57.1419,57.1562,57.0488,57.056,31876.0
2016-10-18 10:05:00,79.73,79.93,79.72,79.85,25773.0,57.0703,57.2135,57.0631,57.1562,25773.0
2016-10-18 10:10:00,79.84,79.95,79.81,79.85,12655.0,57.149,57.2278,57.1276,57.1562,12655.0
2016-10-18 10:15:00,79.86,79.99,79.85,79.88,12539.0,57.1634,57.2564,57.1562,57.1777,12539.0
2016-10-18 10:20:00,79.87,79.91,79.6,79.61,15131.0,57.1705,57.1991,56.9773,56.9844,15131.0
2016-10-18 10:25:00,79.6,79.61,79.49,79.49,13288.0,56.9773,56.9844,56.8985,56.8985,13288.0
2016-10-18 10:30:00,79.51,79.66,79.51,79.65,11672.0,56.9128,57.0202,56.9128,57.013,11672.0
2016-10-18 10:35:00,79.68,79.71,79.64,79.66,11788.0,57.0345,57.056,57.0059,57.0202,11788.0
2016-10-18 10:40:00,79.64,79.7,79.51,79.7,15297.0,57.0059,57.0488,56.9128,57.0488,15297.0
2016-10-18 10:45:00,79.7,79.72,79.6,79.68,11176.0,57.0488,57.0631,56.9773,57.0345,11176.0
2016-10-18 10:50:00,79.69,79.69,79.55,79.55,8273.0,57.0417,57.0417,56.9415,56.9415,8273.0
2016-10-18 10:55:00,79.54,79.58,79.45,79.49,18045.0,56.9343,56.9629,56.8699,56.8985,18045.0
2016-10-18 11:00:00,79.51,79.66,79.51,79.61,9215.0,56.9128,57.0202,56.9128,56.9844,9215.0
2016-10-18 11:05:00,79.62,79.63,79.47,79.49,13067.0,56.9916,56.9987,56.8842,56.8985,13067.0
2016-10-18 11:10:00,79.48,79.62,79.45,79.57,38307.0,56.8914,56.9916,56.8699,56.9558,38307.0
2016-10-18 11:15:00,79.59,79.69,79.57,79.63,13070.0,56.9701,57.0417,56.9558,56.9987,13070.0
2016-10-18 11:20:00,79.64,79.65,79.59,79.62,7509.0,57.0059,57.013,56.9701,56.9916,7509.0
2016-10-18 11:25:00,79.63,79.65,79.54,79.63,8149.0,56.9987,57.013,56.9343,56.9987,8149.0
2016-10-18 11:30:00,79.66,79.68,79.51,79.54,6192.0,57.0202,57.0345,56.9128,56.9343,6192.0
2016-10-18 11:35:00,79.55,79.64,79.55,79.64,5880.0,56.9415,57.0059,56.9415,57.0059,5880.0
2016-10-18 11:40:00,79.66,79.68,79.56,79.68,8138.0,57.0202,57.0345,56.9486,57.0345,8138.0
2016-10-18 11:45:00,79.69,79.71,79.64,79.71,7772.0,57.0417,57.056,57.0059,57.056,7772.0
2016-10-18 11:50:00,79.72,79.75,79.69,79.75,8955.0,57.0631,57.0846,57.0417,57.0846,8955.0
2016-10-18 11:55:00,79.78,79.81,79.68,79.71,9222.0,57.1061,57.1276,57.0345,57.056,9222.0
2016-10-18 12:00:00,79.72,79.76,79.62,79.62,12163.0,57.0631,57.0918,56.9916,56.9916,12163.0
2016-10-18 12:05:00,79.62,79.63,79.57,79.6,7888.0,56.9916,56.9987,56.9558,56.9773,7888.0
2016-10-18 12:10:00,79.6,79.64,79.55,79.55,5160.0,56.9773,57.0059,56.9415,56.9415,5160.0
2016-10-18 12:15:00,79.54,79.63,79.53,79.57,6215.0,56.9343,56.9987,56.9271,56.9558,6215.0
2016-10-18 12:20:00,79.59,79.59,79.51,79.56,4500.0,56.9701,56.9701,56.9128,56.9486,4500.0
2016-10-18 12:25:00,79.55,79.57,79.52,79.55,5191.0,56.9415,56.9558,56.92,56.9415,5191.0
2016-10-18 12:30:00,79.56,79.57,79.51,79.51,5861.0,56.9486,56.9558,56.9128,56.9128,5861.0
2016-10-18 12:35:00,79.52,79.53,79.44,79.45,12271.0,56.92,56.9271,56.8627,56.8699,12271.0
2016-10-18 12:40:00,79.45,79.46,79.42,79.42,10030.0,56.8699,56.877,56.8484,56.8484,10030.0
2016-10-18 12:45:00,79.43,79.46,79.37,79.38,13767.0,56.8556,56.877,56.8126,56.8198,13767.0
2016-10-18 12:50:00,79.39,79.47,79.39,79.43,8675.0,56.8269,56.8842,56.8269,56.8556,8675.0
2016-10-18 12:55:00,79.45,79.51,79.44,79.47,7184.0,56.8699,56.9128,56.8627,56.8842,7184.0
2016-10-18 13:00:00,79.49,79.51,79.45,79.45,6270.0,56.8985,56.9128,56.8699,56.8699,6270.0
2016-10-18 13:05:00,79.44,79.51,79.44,79.45,11425.0,56.8627,56.9128,56.8627,56.8699,11425.0
2016-10-18 13:10:00,79.43,79.48,79.4,79.44,11853.0,56.8556,56.8914,56.8341,56.8627,11853.0
2016-10-18 13:15:00,79.45,79.51,79.43,79.44,4666.0,56.8699,56.9128,56.8556,56.8627,4666.0
2016-10-18 13:20:00,79.43,79.45,79.38,79.42,9379.0,56.8556,56.8699,56.8198,56.8484,9379.0
2016-10-18 13:25:00,79.42,79.52,79.41,79.46,6126.0,56.8484,56.92,56.8413,56.877,6126.0
2016-10-18 13:30:00,79.45,79.45,79.38,79.38,8180.0,56.8699,56.8699,56.8198,56.8198,8180.0
2016-10-18 13:35:00,79.37,79.42,79.37,79.39,12370.0,56.8126,56.8484,56.8126,56.8269,12370.0
2016-10-18 13:40:00,79.39,79.39,79.31,79.35,16005.0,56.8269,56.8269,56.7697,56.7983,16005.0
2016-10-18 13:45:00,79.35,79.36,79.3,79.31,8913.0,56.7983,56.8055,56.7625,56.7697,8913.0
2016-10-18 13:50:00,79.32,79.4,79.31,79.35,13589.0,56.7768,56.8341,56.7697,56.7983,13589.0
2016-10-18 13:55:00,79.35,79.46,79.33,79.42,16647.0,56.7983,56.877,56.784,56.8484,16647.0
2016-10-18 14:00:00,79.4,79.4,79.34,79.35,10425.0,56.8341,56.8341,56.7911,56.7983,10425.0
2016-10-18 14:05:00,79.36,79.36,79.32,79.35,11624.0,56.8055,56.8055,56.7768,56.7983,11624.0
2016-10-18 14:10:00,79.34,79.46,79.34,79.46,10412.0,56.7911,56.877,56.7911,56.877,10412.0
2016-10-18 14:15:00,79.44,79.45,79.37,79.37,8054.0,56.8627,56.8699,56.8126,56.8126,8054.0
2016-10-18 14:20:00,79.35,79.42,79.34,79.42,12326.0,56.7983,56.8484,56.7911,56.8484,12326.0
2016-10-18 14:25:00,79.43,79.51,79.4,79.5,7675.0,56.8556,56.9128,56.8341,56.9057,7675.0
2016-10-18 14:30:00,79.52,79.53,79.47,79.48,8750.0,56.92,56.9271,56.8842,56.8914,8750.0
2016-10-18 14:35:00,79.49,79.53,79.47,79.47,6691.0,56.8985,56.9271,56.8842,56.8842,6691.0
2016-10-18 14:40:00,79.49,79.55,79.48,79.54,7200.0,56.8985,56.9415,56.8914,56.9343,7200.0
2016-10-18 14:45:00,79.55,79.55,79.48,79.54,9904.0,56.9415,56.9415,56.8914,56.9343,9904.0
2016-10-18 14:50:00,79.56,79.58,79.5,79.55,7693.0,56.9486,56.9629,56.9057,56.9415,7693.0
2016-10-18 14:55:00,79.55,79.61,79.54,79.61,11609.0,56.9415,56.9844,56.9343,56.9844,11609.0
2016-10-18 15:00:00,79.62,79.62,79.54,79.58,12253.0,56.9916,56.9916,56.9343,56.9629,12253.0
2016-10-18 15:05:00,79.58,79.6,79.48,79.5,18481.0,56.9629,56.9773,56.8914,56.9057,18481.0
2016-10-18 15:10:00,79.51,79.52,79.47,79.48,9534.0,56.9128,56.92,56.8842,56.8914,9534.0
2016-10-18 15:15:00,79.48,79.53,79.45,79.48,14782.0,56.8914,56.9271,56.8699,56.8914,14782.0
2016-10-18 15:20:00,79.47,79.55,79.46,79.5,10218.0,56.8842,56.9415,56.877,56.9057,10218.0
2016-10-18 15:25:00,79.52,79.53,79.44,79.45,12567.0,56.92,56.9271,56.8627,56.8699,12567.0
2016-10-18 15:30:00,79.45,79.53,79.45,79.53,14249.0,56.8699,56.9271,56.8699,56.9271,14249.0
2016-10-18 15:35:00,79.52,79.56,79.47,79.49,16119.0,56.92,56.9486,56.8842,56.8985,16119.0
2016-10-18 15:40:00,79.51,79.53,79.49,79.52,18975.0,56.9128,56.9271,56.8985,56.92,18975.0
2016-10-18 15:45:00,79.52,79.58,79.51,79.53,26685.0,56.92,56.9629,56.9128,56.9271,26685.0
2016-10-18 15:50:00,79.54,79.62,79.53,79.59,33593.0,56.9343,56.9916,56.9271,56.9701,33593.0
2016-10-18 15:55:00,79.59,79.66,79.56,79.59,63093.0,56.9701,57.0202,56.9486,56.9701,63093.0
2016-10-19 09:30:00,79.91,80.11,79.88,79.89,25443.0,57.1991,57.3423,57.1777,57.1848,25443.0
2016-10-19 09:35:00,79.92,79.97,79.8,79.97,7934.0,57.2063,57.2421,57.1204,57.2421,7934.0
2016-10-19 09:40:00,79.91,79.96,79.63,79.64,12577.0,57.1991,57.2349,56.9987,57.0059,12577.0
2016-10-19 09:45:00,79.61,79.66,79.5,79.59,17199.0,56.9844,57.0202,56.9057,56.9701,17199.0
2016-10-19 09:50:00,79.58,79.7,79.57,79.61,19363.0,56.9629,57.0488,56.9558,56.9844,19363.0
2016-10-19 09:55:00,79.63,79.64,79.55,79.62,12263.0,56.9987,57.0059,56.9415,56.9916,12263.0
2016-10-19 10:00:00,79.64,79.67,79.52,79.59,30957.0,57.0059,57.0274,56.92,56.9701,30957.0
2016-10-19 10:05:00,79.59,79.59,79.45,79.49,15225.0,56.9701,56.9701,56.8699,56.8985,15225.0
2016-10-19 10:10:00,79.52,79.7,79.51,79.7,8228.0,56.92,57.0488,56.9128,57.0488,8228.0
2016-10-19 10:15:00,79.71,79.87,79.68,79.87,8032.0,57.056,57.1705,57.0345,57.1705,8032.0
2016-10-19 10:20:00,79.86,79.94,79.83,79.84,11151.0,57.1634,57.2206,57.1419,57.149,11151.0
2016-10-19 10:25:00,79.85,80.0,79.85,79.97,9553.0,57.1562,57.2636,57.1562,57.2421,9553.0
2016-10-19 10:30:00,79.98,80.05,79.63,79.77,72871.0,57.2493,57.2994,56.9987,57.0989,72871.0
2016-10-19 10:35:00,79.77,79.77,79.46,79.52,28741.0,57.0989,57.0989,56.877,56.92,28741.0
2016-10-19 10:40:00,79.55,79.63,79.46,79.62,37289.0,56.9415,56.9987,56.877,56.9916,37289.0
2016-10-19 10:45:00,79.61,79.71,79.59,79.69,26020.0,56.9844,57.056,56.9701,57.0417,26020.0
2016-10-19 10:50:00,79.7,79.72,79.6,79.66,22850.0,57.0488,57.0631,56.9773,57.0202,22850.0
2016-10-19 10:55:00,79.67,79.72,79.63,79.71,33480.0,57.0274,57.0631,56.9987,57.056,33480.0
2016-10-19 11:00:00,79.73,79.74,79.54,79.57,30166.0,57.0703,57.0775,56.9343,56.9558,30166.0
2016-10-19 11:05:00,79.57,79.7,79.55,79.61,23194.0,56.9558,57.0488,56.9415,56.9844,23194.0
2016-10-19 11:10:00,79.59,79.65,79.55,79.55,12774.0,56.9701,57.013,56.9415,56.9415,12774.0
2016-10-19 11:15:00,79.54,79.57,79.46,79.53,15826.0,56.9343,56.9558,56.877,56.9271,15826.0
2016-10-19 11:20:00,79.51,79.57,79.5,79.54,9906.0,56.9128,56.9558,56.9057,56.9343,9906.0
2016-10-19 11:25:00,79.52,79.62,79.49,79.62,13201.0,56.92,56.9916,56.8985,56.9916,13201.0
2016-10-19 11:30:00,79.63,79.63,79.5,79.54,10945.0,56.9987,56.9987,56.9057,56.9343,10945.0
2016-10-19 11:35:00,79.53,79.62,79.52,79.58,11707.0,56.9271,56.9916,56.92,56.9629,11707.0
2016-10-19 11:40:00,79.59,79.6,79.53,79.58,20029.0,56.9701,56.9773,56.9271,56.9629,20029.0
2016-10-19 11:45:00,79.57,79.59,79.53,79.56,21954.0,56.9558,56.9701,56.9271,56.9486,21954.0
2016-10-19 11:50:00,79.57,79.61,79.53,79.55,12305.0,56.9558,56.9844,56.9271,56.9415,12305.0
2016-10-19 11:55:00,79.55,79.6,79.55,79.59,7699.0,56.9415,56.9773,56.9415,56.9701,7699.0
2016-10-19 12:00:00,79.6,79.65,79.58,79.6,16680.0,56.9773,57.013,56.9629,56.9773,16680.0
2016-10-19 12:05:00,79.62,79.66,79.59,79.6,35298.0,56.9916,57.0202,56.9701,56.9773,35298.0
2016-10-19 12:10:00,79.6,79.65,79.58,79.64,8445.0,56.9773,57.013,56.9629,57.0059,8445.0
2016-10-19 12:15:00,79.64,79.65,79.6,79.63,9928.0,57.0059,57.013,56.9773,56.9987,9928.0
2016-10-19 12:20:00,79.64,79.72,79.64,79.7,15529.0,57.0059,57.0631,57.0059,57.0488,15529.0
2016-10-19 12:25:00,79.7,79.73,79.67,79.71,20869.0,57.0488,57.0703,57.0274,57.056,20869.0
2016-10-19 12:30:00,79.72,79.76,79.7,79.74,15642.0,57.0631,57.0918,57.0488,57.0775,15642.0
2016-10-19 12:35:00,79.74,79.74,79.67,79.72,6631.0,57.0775,57.0775,57.0274,57.0631,6631.0
2016-10-19 12:40:00,79.72,79.77,79.72,79.77,10388.0,57.0631,57.0989,57.0631,57.0989,10388.0
2016-10-19 12:45:00,79.77,79.81,79.74,79.8,5480.0,57.0989,57.1276,57.0775,57.1204,5480.0
2016-10-19 12:50:00,79.8,79.82,79.78,79.8,5784.0,57.1204,57.1347,57.1061,57.1204,5784.0
2016-10-19 12:55:00,79.8,79.81,79.78,79.79,6322.0,57.1204,57.1276,57.1061,57.1133,6322.0
2016-10-19 13:00:00,79.8,79.82,79.77,79.78,8364.0,57.1204,57.1347,57.0989,57.1061,8364.0
2016-10-19 13:05:00,79.78,79.78,79.7,79.71,4520.0,57.1061,57.1061,57.0488,57.056,4520.0
2016-10-19 13:10:00,79.71,79.73,79.7,79.72,7138.0,57.056,57.0703,57.0488,57.0631,7138.0
2016-10-19 13:15:00,79.71,79.76,79.7,79.74,7664.0,57.056,57.0918,57.0488,57.0775,7664.0
2016-10-19 13:20:00,79.73,79.83,79.73,79.83,5693.0,57.0703,57.1419,57.0703,57.1419,5693.0
2016-10-19 13:25:00,79.83,79.83,79.78,79.8,6277.0,57.1419,57.1419,57.1061,57.1204,6277.0
2016-10-19 13:30:00,79.79,79.84,79.78,79.81,5967.0,57.1133,57.149,57.1061,57.1276,5967.0
2016-10-19 13:35:00,79.81,79.89,79.81,79.89,9406.0,57.1276,57.1848,57.1276,57.1848,9406.0
2016-10-19 13:40:00,79.89,79.96,79.88,79.93,14924.0,57.1848,57.2349,57.1777,57.2135,14924.0
2016-10-19 13:45:00,79.93,79.98,79.93,79.98,12818.0,57.2135,57.2493,57.2135,57.2493,12818.0
2016-10-19 13:50:00,79.98,80.01,79.96,79.98,18040.0,57.2493,57.2707,57.2349,57.2493,18040.0
2016-10-19 13:55:00,79.97,79.97,79.89,79.89,16905.0,57.2421,57.2421,57.1848,57.1848,16905.0
2016-10-19 14:00:00,79.9,79.98,79.9,79.96,9571.0,57.192,57.2493,57.192,57.2349,9571.0
2016-10-19 14:05:00,79.95,80.05,79.94,80.01,23005.0,57.2278,57.2994,57.2206,57.2707,23005.0
2016-10-19 14:10:00,80.04,80.05,80.02,80.04,8906.0,57.2922,57.2994,57.2779,57.2922,8906.0
2016-10-19 14:15:00,80.04,80.1,80.02,80.02,20586.0,57.2922,57.3351,57.2779,57.2779,20586.0
2016-10-19 14:20:00,80.01,80.02,79.92,79.92,8004.0,57.2707,57.2779,57.2063,57.2063,8004.0
2016-10-19 14:25:00,79.93,79.97,79.92,79.95,19591.0,57.2135,57.2421,57.2063,57.2278,19591.0
2016-10-19 14:30:00,79.96,79.96,79.82,79.82,6425.0,57.2349,57.2349,57.1347,57.1347,6425.0
2016-10-19 14:35:00,79.83,79.89,79.82,79.83,9169.0,57.1419,57.1848,57.1347,57.1419,9169.0
2016-10-19 14:40:00,79.81,79.85,79.79,79.84,5498.0,57.1276,57.1562,57.1133,57.149,5498.0
2016-10-19 14:45:00,79.84,79.85,79.71,79.74,17515.0,57.149,57.1562,57.056,57.0775,17515.0
2016-10-19 14:50:00,79.74,79.74,79.66,79.68,8459.0,57.0775,57.0775,57.0202,57.0345,8459.0
2016-10-19 14:55:00,79.68,79.75,79.66,79.75,4405.0,57.0345,57.0846,57.0202,57.0846,4405.0
2016-10-19 15:00:00,79.75,79.8,79.7,79.7,10517.0,57.0846,57.1204,57.0488,57.0488,10517.0
2016-10-19 15:05:00,79.71,79.78,79.71,79.78,6966.0,57.056,57.1061,57.056,57.1061,6966.0
2016-10-19 15:10:00,79.79,79.79,79.76,79.76,4998.0,57.1133,57.1133,57.0918,57.0918,4998.0
2016-10-19 15:15:00,79.76,79.78,79.74,79.78,8398.0,57.0918,57.1061,57.0775,57.1061,8398.0
2016-10-19 15:20:00,79.78,79.79,79.76,79.78,8486.0,57.1061,57.1133,57.0918,57.1061,8486.0
2016-10-19 15:25:00,79.77,79.8,79.75,79.76,8104.0,57.0989,57.1204,57.0846,57.0918,8104.0
2016-10-19 15:30:00,79.76,79.76,79.7,79.74,37910.0,57.0918,57.0918,57.0488,57.0775,37910.0
2016-10-19 15:35:00,79.73,79.74,79.66,79.67,12096.0,57.0703,57.0775,57.0202,57.0274,12096.0
2016-10-19 15:40:00,79.66,79.78,79.66,79.76,17043.0,57.0202,57.1061,57.0202,57.0918,17043.0
2016-10-19 15:45:00,79.77,79.8,79.68,79.69,32487.0,57.0989,57.1204,57.0345,57.0417,32487.0
2016-10-19 15:50:00,79.68,79.69,79.6,79.62,29924.0,57.0345,57.0417,56.9773,56.9916,29924.0
2016-10-19 15:55:00,79.62,79.68,79.62,79.67,63417.0,56.9916,57.0345,56.9916,57.0274,63417.0
2016-10-20 09:30:00,79.4,79.49,79.16,79.31,32723.0,56.8341,56.8985,56.6623,56.7697,32723.0
2016-10-20 09:35:00,79.32,79.71,79.32,79.39,32195.0,56.7768,57.056,56.7768,56.8269,32195.0
2016-10-20 09:40:00,79.44,79.49,79.24,79.45,6161.0,56.8627,56.8985,56.7196,56.8699,6161.0
2016-10-20 09:45:00,79.42,79.69,79.41,79.52,12750.0,56.8484,57.0417,56.8413,56.92,12750.0
2016-10-20 09:50:00,79.53,79.59,79.41,79.46,11714.0,56.9271,56.9701,56.8413,56.877,11714.0
2016-10-20 09:55:00,79.48,79.51,79.4,79.46,14678.0,56.8914,56.9128,56.8341,56.877,14678.0
2016-10-20 10:00:00,79.46,79.62,79.45,79.62,18800.0,56.877,56.9916,56.8699,56.9916,18800.0
2016-10-20 10:05:00,79.59,79.66,79.52,79.59,21251.0,56.9701,57.0202,56.92,56.9701,21251.0
2016-10-20 10:10:00,79.58,79.58,79.47,79.48,14558.0,56.9629,56.9629,56.8842,56.8914,14558.0
2016-10-20 10:15:00,79.47,79.49,79.41,79.44,10003.0,56.8842,56.8985,56.8413,56.8627,10003.0
2016-10-20 10:20:00,79.45,79.5,79.42,79.43,19331.0,56.8699,56.9057,56.8484,56.8556,19331.0
2016-10-20 10:25:00,79.43,79.44,79.34,79.4,16517.0,56.8556,56.8627,56.7911,56.8341,16517.0
2016-10-20 10:30:00,79.36,79.36,79.17,79.17,18514.0,56.8055,56.8055,56.6695,56.6695,18514.0
2016-10-20 10:35:00,79.17,79.18,79.06,79.18,23413.0,56.6695,56.6766,56.5907,56.6766,23413.0
2016-10-20 10:40:00,79.17,79.19,79.06,79.08,8939.0,56.6695,56.6838,56.5907,56.605,8939.0
2016-10-20 10:45:00,79.08,79.17,79.04,79.14,11200.0,56.605,56.6695,56.5764,56.648,11200.0
2016-10-20 10:50:00,79.16,79.19,79.01,79.02,13238.0,56.6623,56.6838,56.5549,56.5621,13238.0
2016-10-20 10:55:00,79.01,79.02,78.91,78.98,22130.0,56.5549,56.5621,56.4834,56.5335,22130.0
2016-10-20 11:00:00,78.98,79.08,78.98,79.07,12179.0,56.5335,56.605,56.5335,56.5979,12179.0
2016-10-20 11:05:00,79.05,79.09,79.01,79.03,13993.0,56.5836,56.6122,56.5549,56.5692,13993.0
2016-10-20 11:10:00,79.02,79.13,79.01,79.13,14262.0,56.5621,56.6408,56.5549,56.6408,14262.0
2016-10-20 11:15:00,79.11,79.24,79.09,79.24,7277.0,56.6265,56.7196,56.6122,56.7196,7277.0
2016-10-20 11:20:00,79.25,79.32,79.24,79.29,12452.0,56.7267,56.7768,56.7196,56.7554,12452.0
2016-10-20 11:25:00,79.31,79.35,79.24,79.25,9941.0,56.7697,56.7983,56.7196,56.7267,9941.0
2016-10-20 11:30:00,79.26,79.26,79.2,79.26,7400.0,56.7339,56.7339,56.6909,56.7339,7400.0
2016-10-20 11:35:00,79.25,79.27,79.19,79.19,11647.0,56.7267,56.741,56.6838,56.6838,11647.0
2016-10-20 11:40:00,79.19,79.26,79.18,79.19,7212.0,56.6838,56.7339,56.6766,56.6838,7212.0
2016-10-20 11:45:00,79.18,79.31,79.16,79.31,6882.0,56.6766,56.7697,56.6623,56.7697,6882.0
2016-10-20 11:50:00,79.31,79.31,79.25,79.28,6017.0,56.7697,56.7697,56.7267,56.7482,6017.0
2016-10-20 11:55:00,79.28,79.39,79.27,79.39,7559.0,56.7482,56.8269,56.741,56.8269,7559.0
2016-10-20 12:00:00,79.38,79.52,79.38,79.52,18115.0,56.8198,56.92,56.8198,56.92,18115.0
2016-10-20 12:05:00,79.51,79.63,79.5,79.59,23418.0,56.9128,56.9987,56.9057,56.9701,23418.0
2016-10-20 12:10:00,79.61,79.68,79.6,79.61,11857.0,56.9844,57.0345,56.9773,56.9844,11857.0
2016-10-20 12:15:00,79.62,79.77,79.61,79.75,11447.0,56.9916,57.0989,56.9844,57.0846,11447.0
2016-10-20 12:20:00,79.76,79.79,79.67,79.7,16642.0,57.0918,57.1133,57.0274,57.0488,16642.0
2016-10-20 12:25:00,79.68,79.73,79.67,79.73,9929.0,57.0345,57.0703,57.0274,57.0703,9929.0
2016-10-20 12:30:00,79.73,79.78,79.7,79.76,9690.0,57.0703,57.1061,57.0488,57.0918,9690.0
2016-10-20 12:35:00,79.78,79.86,79.78,79.86,22144.0,57.1061,57.1634,57.1061,57.1634,22144.0
2016-10-20 12:40:00,79.85,79.92,79.82,79.89,18713.0,57.1562,57.2063,57.1347,57.1848,18713.0
2016-10-20 12:45:00,79.91,79.91,79.85,79.86,8134.0,57.1991,57.1991,57.1562,57.1634,8134.0
2016-10-20 12:50:00,79.84,79.87,79.84,79.87,7466.0,57.149,57.1705,57.149,57.1705,7466.0
2016-10-20 12:55:00,79.88,79.91,79.85,79.85,6226.0,57.1777,57.1991,57.1562,57.1562,6226.0
2016-10-20 13:00:00,79.83,79.89,79.82,79.83,9865.0,57.1419,57.1848,57.1347,57.1419,9865.0
2016-10-20 13:05:00,79.83,79.9,79.82,79.88,8983.0,57.1419,57.192,57.1347,57.1777,8983.0
2016-10-20 13:10:00,79.86,79.87,79.78,79.79,8213.0,57.1634,57.1705,57.1061,57.1133,8213.0
2016-10-20 13:15:00,79.8,79.85,79.75,79.76,11931.0,57.1204,57.1562,57.0846,57.0918,11931.0
2016-10-20 13:20:00,79.76,79.77,79.72,79.74,7944.0,57.0918,57.0989,57.0631,57.0775,7944.0
2016-10-20 13:25:00,79.74,79.78,79.73,79.78,6383.0,57.0775,57.1061,57.0703,57.1061,6383.0
2016-10-20 13:30:00,79.78,79.81,79.76,79.78,4541.0,57.1061,57.1276,57.0918,57.1061,4541.0
2016-10-20 13:35:00,79.79,79.81,79.77,79.79,5646.0,57.1133,57.1276,57.0989,57.1133,5646.0
2016-10-20 13:40:00,79.8,79.8,79.74,79.76,5901.0,57.1204,57.1204,57.0775,57.0918,5901.0
2016-10-20 13:45:00,79.75,79.78,79.7,79.7,7250.0,57.0846,57.1061,57.0488,57.0488,7250.0
2016-10-20 13:50:00,79.69,79.69,79.55,79.58,11386.0,57.0417,57.0417,56.9415,56.9629,11386.0
2016-10-20 13:55:00,79.57,79.59,79.53,79.58,14011.0,56.9558,56.9701,56.9271,56.9629,14011.0
2016-10-20 14:00:00,79.59,79.7,79.59,79.68,8405.0,56.9701,57.0488,56.9701,57.0345,8405.0
2016-10-20 14:05:00,79.7,79.76,79.68,79.74,6586.0,57.0488,57.0918,57.0345,57.0775,6586.0
2016-10-20 14:10:00,79.74,79.75,79.68,79.69,8463.0,57.0775,57.0846,57.0345,57.0417,8463.0
2016-10-20 14:15:00,79.7,79.71,79.68,79.7,10451.0,57.0488,57.056,57.0345,57.0488,10451.0
2016-10-20 14:20:00,79.71,79.74,79.67,79.68,10851.0,57.056,57.0775,57.0274,57.0345,10851.0
2016-10-20 14:25:00,79.67,79.7,79.59,79.7,10447.0,57.0274,57.0488,56.9701,57.0488,10447.0
2016-10-20 14:30:00,79.7,79.7,79.66,79.67,5077.0,57.0488,57.0488,57.0202,57.0274,5077.0
2016-10-20 14:35:00,79.66,79.69,79.62,79.67,7383.0,57.0202,57.0417,56.9916,57.0274,7383.0
2016-10-20 14:40:00,79.67,79.68,79.62,79.65,9182.0,57.0274,57.0345,56.9916,57.013,9182.0
2016-10-20 14:45:00,79.66,79.74,79.6,79.74,14836.0,57.0202,57.0775,56.9773,57.0775,14836.0
2016-10-20 14:50:00,79.76,79.78,79.65,79.68,8785.0,57.0918,57.1061,57.013,57.0345,8785.0
2016-10-20 14:55:00,79.67,79.72,79.66,79.72,7019.0,57.0274,57.0631,57.0202,57.0631,7019.0
2016-10-20 15:00:00,79.71,79.75,79.69,79.71,8230.0,57.056,57.0846,57.0417,57.056,8230.0
2016-10-20 15:05:00,79.71,79.76,79.69,79.75,9226.0,57.056,57.0918,57.0417,57.0846,9226.0
2016-10-20 15:10:00,79.74,79.76,79.69,79.76,8607.0,57.0775,57.0918,57.0417,57.0918,8607.0
2016-10-20 15:15:00,79.75,79.78,79.71,79.74,12039.0,57.0846,57.1061,57.056,57.0775,12039.0
2016-10-20 15:20:00,79.75,79.79,79.72,79.75,12864.0,57.0846,57.1133,57.0631,57.0846,12864.0
2016-10-20 15:25:00,79.74,79.75,79.69,79.7,16268.0,57.0775,57.0846,57.0417,57.0488,16268.0
2016-10-20 15:30:00,79.7,79.72,79.62,79.62,14292.0,57.0488,57.0631,56.9916,56.9916,14292.0
2016-10-20 15:35:00,79.62,79.68,79.62,79.63,15847.0,56.9916,57.0345,56.9916,56.9987,15847.0
2016-10-20 15:40:00,79.63,79.66,79.6,79.62,22442.0,56.9987,57.0202,56.9773,56.9916,22442.0
2016-10-20 15:45:00,79.62,79.72,79.62,79.72,27426.0,56.9916,57.0631,56.9916,57.0631,27426.0
2016-10-20 15:50:00,79.72,79.79,79.7,79.74,18895.0,57.0631,57.1133,57.0488,57.0775,18895.0
2016-10-20 15:55:00,79.74,79.84,79.72,79.73,71347.0,57.0775,57.149,57.0631,57.0703,71347.0
2016-10-21 09:30:00,79.21,79.22,78.87,78.92,154326.0,56.6981,56.7052,56.4547,56.4905,154326.0
2016-10-21 09:35:00,78.9,78.93,78.82,78.9,27423.0,56.4762,56.4977,56.4189,56.4762,27423.0
2016-10-21 09:40:00,78.88,79.07,78.8,79.04,14322.0,56.4619,56.5979,56.4046,56.5764,14322.0
2016-10-21 09:45:00,79.07,79.23,79.06,79.22,15237.0,56.5979,56.7124,56.5907,56.7052,15237.0
2016-10-21 09:50:00,79.19,79.27,79.15,79.24,21458.0,56.6838,56.741,56.6551,56.7196,21458.0
2016-10-21 09:55:00,79.26,79.39,79.17,79.22,41626.0,56.7339,56.8269,56.6695,56.7052,41626.0
2016-10-21 10:00:00,79.24,79.31,79.18,79.22,22891.0,56.7196,56.7697,56.6766,56.7052,22891.0
2016-10-21 10:05:00,79.21,79.24,79.14,79.19,27648.0,56.6981,56.7196,56.648,56.6838,27648.0
2016-10-21 10:10:00,79.17,79.2,79.11,79.18,17937.0,56.6695,56.6909,56.6265,56.6766,17937.0
2016-10-21 10:15:00,79.17,79.3,79.13,79.26,56981.0,56.6695,56.7625,56.6408,56.7339,56981.0
2016-10-21 10:20:00,79.28,79.44,79.27,79.41,21027.0,56.7482,56.8627,56.741,56.8413,21027.0
2016-10-21 10:25:00,79.42,79.5,79.38,79.5,16638.0,56.8484,56.9057,56.8198,56.9057,16638.0
2016-10-21 10:30:00,79.48,79.77,79.48,79.73,19446.0,56.8914,57.0989,56.8914,57.0703,19446.0
2016-10-21 10:35:00,79.72,79.75,79.69,79.71,21302.0,57.0631,57.0846,57.0417,57.056,21302.0
2016-10-21 10:40:00,79.7,79.81,79.69,79.8,17750.0,57.0488,57.1276,57.0417,57.1204,17750.0
2016-10-21 10:45:00,79.81,79.91,79.8,79.89,22256.0,57.1276,57.1991,57.1204,57.1848,22256.0
2016-10-21 10:50:00,79.89,79.9,79.8,79.8,24582.0,57.1848,57.192,57.1204,57.1204,24582.0
2016-10-21 10:55:00,79.83,79.86,79.77,79.8,11159.0,57.1419,57.1634,57.0989,57.1204,11159.0
2016-10-21 11:00:00,79.8,79.8,79.7,79.73,10093.0,57.1204,57.1204,57.0488,57.0703,10093.0
2016-10-21 11:05:00,79.72,79.95,79.72,79.9,24946.0,57.0631,57.2278,57.0631,57.192,24946.0
2016-10-21 11:10:00,79.9,79.94,79.85,79.89,13316.0,57.192,57.2206,57.1562,57.1848,13316.0
2016-10-21 11:15:00,79.87,79.9,79.82,79.82,8659.0,57.1705,57.192,57.1347,57.1347,8659.0
2016-10-21 11:20:00,79.83,79.87,79.76,79.77,20745.0,57.1419,57.1705,57.0918,57.0989,20745.0
2016-10-21 11:25:00,79.78,79.9,79.78,79.9,23145.0,57.1061,57.192,57.1061,57.192,23145.0
2016-10-21 11:30:00,79.91,79.95,79.86,79.86,8203.0,57.1991,57.2278,57.1634,57.1634,8203.0
2016-10-21 11:35:00,79.86,79.86,79.81,79.84,5596.0,57.1634,57.1634,57.1276,57.149,5596.0
2016-10-21 11:40:00,79.84,79.9,79.82,79.89,7788.0,57.149,57.192,57.1347,57.1848,7788.0
2016-10-21 11:45:00,79.92,80.07,79.92,80.06,9951.0,57.2063,57.3137,57.2063,57.3065,9951.0
2016-10-21 11:50:00,80.05,80.05,79.98,80.01,5724.0,57.2994,57.2994,57.2493,57.2707,5724.0
2016-10-21 11:55:00,80.02,80.06,79.86,79.87,17297.0,57.2779,57.3065,57.1634,57.1705,17297.0
2016-10-21 12:00:00,79.86,79.88,79.71,79.73,11387.0,57.1634,57.1777,57.056,57.0703,11387.0
2016-10-21 12:05:00,79.73,79.76,79.71,79.73,8463.0,57.0703,57.0918,57.056,57.0703,8463.0
2016-10-21 12:10:00,79.73,79.77,79.71,79.76,9439.0,57.0703,57.0989,57.056,57.0918,9439.0
2016-10-21 12:15:00,79.77,79.79,79.72,79.73,18502.0,57.0989,57.1133,57.0631,57.0703,18502.0
2016-10-21 12:20:00,79.74,79.86,79.74,79.85,8567.0,57.0775,57.1634,57.0775,57.1562,8567.0
2016-10-21 12:25:00,79.84,79.86,79.81,79.83,5279.0,57.149,57.1634,57.1276,57.1419,5279.0
2016-10-21 12:30:00,79.84,79.85,79.8,79.81,6944.0,57.149,57.1562,57.1204,57.1276,6944.0
2016-10-21 12:35:00,79.81,79.95,79.81,79.94,10800.0,57.1276,57.2278,57.1276,57.2206,10800.0
2016-10-21 12:40:00,79.96,80.03,79.96,80.02,11300.0,57.2349,57.285,57.2349,57.2779,11300.0
2016-10-21 12:45:00,80.03,80.08,80.0,80.06,10444.0,57.285,57.3208,57.2636,57.3065,10444.0
2016-10-21 12:50:00,80.08,80.12,80.03,80.09,22273.0,57.3208,57.3495,57.285,57.328,22273.0
2016-10-21 12:55:00,80.08,80.09,80.0,80.0,4300.0,57.3208,57.328,57.2636,57.2636,4300.0
2016-10-21 13:00:00,80.01,80.04,79.96,80.0,8801.0,57.2707,57.2922,57.2349,57.2636,8801.0
2016-10-21 13:05:00,79.99,80.03,79.94,79.98,10475.0,57.2564,57.285,57.2206,57.2493,10475.0
2016-10-21 13:10:00,79.99,80.11,79.99,80.11,7757.0,57.2564,57.3423,57.2564,57.3423,7757.0
2016-10-21 13:15:00,80.11,80.12,80.06,80.07,9705.0,57.3423,57.3495,57.3065,57.3137,9705.0
2016-10-21 13:20:00,80.07,80.08,80.04,80.05,4215.0,57.3137,57.3208,57.2922,57.2994,4215.0
2016-10-21 13:25:00,80.03,80.04,79.98,79.98,5545.0,57.285,57.2922,57.2493,57.2493,5545.0
2016-10-21 13:30:00,79.99,80.0,79.91,79.93,5871.0,57.2564,57.2636,57.1991,57.2135,5871.0
2016-10-21 13:35:00,79.91,80.01,79.88,80.0,9178.0,57.1991,57.2707,57.1777,57.2636,9178.0
2016-10-21 13:40:00,79.98,80.01,79.96,79.98,3700.0,57.2493,57.2707,57.2349,57.2493,3700.0
2016-10-21 13:45:00,79.97,80.09,79.96,80.08,8641.0,57.2421,57.328,57.2349,57.3208,8641.0
2016-10-21 13:50:00,80.08,80.18,80.08,80.17,8274.0,57.3208,57.3924,57.3208,57.3853,8274.0
2016-10-21 13:55:00,80.19,80.3,80.16,80.3,16915.0,57.3996,57.4783,57.3781,57.4783,16915.0
2016-10-21 14:00:00,80.27,80.28,80.11,80.14,6175.0,57.4568,57.464,57.3423,57.3638,6175.0
2016-10-21 14:05:00,80.15,80.2,80.13,80.19,8477.0,57.3709,57.4067,57.3566,57.3996,8477.0
2016-10-21 14:10:00,80.17,80.35,80.16,80.27,21946.0,57.3853,57.5141,57.3781,57.4568,21946.0
2016-10-21 14:15:00,80.3,80.43,80.3,80.39,11689.0,57.4783,57.5714,57.4783,57.5427,11689.0
2016-10-21 14:20:00,80.38,80.43,80.35,80.41,8411.0,57.5356,57.5714,57.5141,57.557,8411.0
2016-10-21 14:25:00,80.41,80.41,80.34,80.35,7871.0,57.557,57.557,57.5069,57.5141,7871.0
2016-10-21 14:30:00,80.36,80.39,80.35,80.37,8263.0,57.5213,57.5427,57.5141,57.5284,8263.0
2016-10-21 14:35:00,80.36,80.41,80.36,80.4,8661.0,57.5213,57.557,57.5213,57.5499,8661.0
2016-10-21 14:40:00,80.39,80.4,80.35,80.39,14685.0,57.5427,57.5499,57.5141,57.5427,14685.0
2016-10-21 14:45:00,80.39,80.39,80.35,80.37,8893.0,57.5427,57.5427,57.5141,57.5284,8893.0
2016-10-21 14:50:00,80.35,80.35,80.3,80.31,12631.0,57.5141,57.5141,57.4783,57.4855,12631.0
2016-10-21 14:55:00,80.32,80.33,80.22,80.22,9282.0,57.4926,57.4998,57.421,57.421,9282.0
2016-10-21 15:00:00,80.23,80.33,80.22,80.33,9016.0,57.4282,57.4998,57.421,57.4998,9016.0
2016-10-21 15:05:00,80.33,80.38,80.33,80.38,13068.0,57.4998,57.5356,57.4998,57.5356,13068.0
2016-10-21 15:10:00,80.38,80.38,80.29,80.33,10440.0,57.5356,57.5356,57.4712,57.4998,10440.0
2016-10-21 15:15:00,80.33,80.37,80.32,80.32,10119.0,57.4998,57.5284,57.4926,57.4926,10119.0
2016-10-21 15:20:00,80.31,80.32,80.19,80.23,12316.0,57.4855,57.4926,57.3996,57.4282,12316.0
2016-10-21 15:25:00,80.23,80.29,80.22,80.24,11565.0,57.4282,57.4712,57.421,57.4354,11565.0
2016-10-21 15:30:00,80.24,80.28,80.22,80.28,19769.0,57.4354,57.464,57.421,57.464,19769.0
2016-10-21 15:35:00,80.28,80.28,80.21,80.25,19667.0,57.464,57.464,57.4139,57.4425,19667.0
2016-10-21 15:40:00,80.24,80.33,80.23,80.31,34550.0,57.4354,57.4998,57.4282,57.4855,34550.0
2016-10-21 15:45:00,80.3,80.31,80.21,80.3,38656.0,57.4783,57.4855,57.4139,57.4783,38656.0
2016-10-21 15:50:00,80.3,80.34,80.27,80.29,41676.0,57.4783,57.5069,57.4568,57.4712,41676.0
2016-10-21 15:55:00,80.31,80.43,80.29,80.35,115579.0,57.4855,57.5714,57.4712,57.5141,115579.0
2016-10-24 09:30:00,80.45,80.64,79.87,80.55,46756.0,57.5857,57.7217,57.1705,57.6573,46756.0
2016-10-24 09:35:00,80.61,80.71,80.46,80.7,18853.0,57.7002,57.7718,57.5928,57.7646,18853.0
2016-10-24 09:40:00,80.71,80.75,80.56,80.65,9427.0,57.7718,57.8004,57.6644,57.7288,9427.0
2016-10-24 09:45:00,80.71,80.83,80.65,80.82,6968.0,57.7718,57.8577,57.7288,57.8505,6968.0
2016-10-24 09:50:00,80.82,80.93,80.78,80.81,22606.0,57.8505,57.9293,57.8219,57.8434,22606.0
2016-10-24 09:55:00,80.83,80.99,80.81,80.93,20784.0,57.8577,57.9722,57.8434,57.9293,20784.0
2016-10-24 10:00:00,80.94,80.95,80.62,80.66,20698.0,57.9364,57.9436,57.7074,57.736,20698.0
2016-10-24 10:05:00,80.67,80.78,80.62,80.65,12208.0,57.7432,57.8219,57.7074,57.7288,12208.0
2016-10-24 10:10:00,80.66,80.78,80.66,80.74,22255.0,57.736,57.8219,57.736,57.7933,22255.0
2016-10-24 10:15:00,80.71,80.92,80.68,80.91,21237.0,57.7718,57.9221,57.7503,57.9149,21237.0
2016-10-24 10:20:00,80.93,80.96,80.84,80.88,15661.0,57.9293,57.9507,57.8648,57.8935,15661.0
2016-10-24 10:25:00,80.86,80.91,80.82,80.87,11862.0,57.8792,57.9149,57.8505,57.8863,11862.0
2016-10-24 10:30:00,80.89,80.99,80.85,80.9,12071.0,57.9006,57.9722,57.872,57.9078,12071.0
2016-10-24 10:35:00,80.9,81.03,80.85,81.0,18601.0,57.9078,58.0008,57.872,57.9794,18601.0
2016-10-24 10:40:00,81.0,81.02,80.8,80.82,8943.0,57.9794,57.9937,57.8362,57.8505,8943.0
2016-10-24 10:45:00,80.83,80.96,80.82,80.87,13411.0,57.8577,57.9507,57.8505,57.8863,13411.0
2016-10-24 10:50:00,80.89,80.91,80.83,80.84,11431.0,57.9006,57.9149,57.8577,57.8648,11431.0
2016-10-24 10:55:00,80.83,80.88,80.79,80.79,9110.0,57.8577,57.8935,57.829,57.829,9110.0
2016-10-24 11:00:00,80.77,80.88,80.76,80.8,11449.0,57.8147,57.8935,57.8076,57.8362,11449.0
2016-10-24 11:05:00,80.79,80.81,80.74,80.77,11959.0,57.829,57.8434,57.7933,57.8147,11959.0
2016-10-24 11:10:00,80.8,80.88,80.79,80.86,8263.0,57.8362,57.8935,57.829,57.8792,8263.0
2016-10-24 11:15:00,80.88,80.9,80.8,80.81,8814.0,57.8935,57.9078,57.8362,57.8434,8814.0
2016-10-24 11:20:00,80.82,80.92,80.82,80.89,13265.0,57.8505,57.9221,57.8505,57.9006,13265.0
2016-10-24 11:25:00,80.89,80.9,80.72,80.73,10661.0,57.9006,57.9078,57.7789,57.7861,10661.0
2016-10-24 11:30:00,80.74,80.78,80.7,80.74,9315.0,57.7933,57.8219,57.7646,57.7933,9315.0
2016-10-24 11:35:00,80.74,80.76,80.71,80.74,8038.0,57.7933,57.8076,57.7718,57.7933,8038.0
2016-10-24 11:40:00,80.75,80.75,80.66,80.67,8068.0,57.8004,57.8004,57.736,57.7432,8068.0
2016-10-24 11:45:00,80.66,80.73,80.66,80.68,11218.0,57.736,57.7861,57.736,57.7503,11218.0
2016-10-24 11:50:00,80.67,80.71,80.66,80.7,4890.0,57.7432,57.7718,57.736,57.7646,4890.0
2016-10-24 11:55:00,80.69,80.69,80.58,80.6,9701.0,57.7575,57.7575,57.6787,57.693,9701.0
2016-10-24 12:00:00,80.57,80.64,80.52,80.54,10243.0,57.6716,57.7217,57.6358,57.6501,10243.0
2016-10-24 12:05:00,80.52,80.58,80.46,80.54,10741.0,57.6358,57.6787,57.5928,57.6501,10741.0
2016-10-24 12:10:00,80.54,80.57,80.51,80.51,4400.0,57.6501,57.6716,57.6286,57.6286,4400.0
2016-10-24 12:15:00,80.51,80.53,80.3,80.31,11728.0,57.6286,57.6429,57.4783,57.4855,11728.0
2016-10-24 12:20:00,80.31,80.31,80.21,80.22,6233.0,57.4855,57.4855,57.4139,57.421,6233.0
2016-10-24 12:25:00,80.22,80.22,80.12,80.14,8738.0,57.421,57.421,57.3495,57.3638,8738.0
2016-10-24 12:30:00,80.14,80.18,80.12,80.15,6911.0,57.3638,57.3924,57.3495,57.3709,6911.0
2016-10-24 12:35:00,80.17,80.22,80.1,80.1,23925.0,57.3853,57.421,57.3351,57.3351,23925.0
2016-10-24 12:40:00,80.09,80.16,80.07,80.14,9264.0,57.328,57.3781,57.3137,57.3638,9264.0
2016-10-24 12:45:00,80.14,80.21,80.09,80.21,11002.0,57.3638,57.4139,57.328,57.4139,11002.0
2016-10-24 12:50:00,80.2,80.32,80.16,80.32,16166.0,57.4067,57.4926,57.3781,57.4926,16166.0
2016-10-24 12:55:00,80.32,80.38,80.25,80.38,21875.0,57.4926,57.5356,57.4425,57.5356,21875.0
2016-10-24 13:00:00,80.35,80.35,80.28,80.31,15232.0,57.5141,57.5141,57.464,57.4855,15232.0
2016-10-24 13:05:00,80.32,80.38,80.32,80.38,3885.0,57.4926,57.5356,57.4926,57.5356,3885.0
2016-10-24 13:10:00,80.39,80.39,80.35,80.37,6132.0,57.5427,57.5427,57.5141,57.5284,6132.0
2016-10-24 13:15:00,80.36,80.37,80.29,80.37,7786.0,57.5213,57.5284,57.4712,57.5284,7786.0
2016-10-24 13:20:00,80.36,80.39,80.33,80.38,3656.0,57.5213,57.5427,57.4998,57.5356,3656.0
2016-10-24 13:25:00,80.43,80.5,80.42,80.49,7512.0,57.5714,57.6215,57.5642,57.6143,7512.0
2016-10-24 13:30:00,80.48,80.5,80.41,80.44,6849.0,57.6072,57.6215,57.557,57.5785,6849.0
2016-10-24 13:35:00,80.43,80.43,80.34,80.35,5226.0,57.5714,57.5714,57.5069,57.5141,5226.0
2016-10-24 13:40:00,80.36,80.45,80.34,80.45,7051.0,57.5213,57.5857,57.5069,57.5857,7051.0
2016-10-24 13:45:00,80.44,80.48,80.43,80.48,5503.0,57.5785,57.6072,57.5714,57.6072,5503.0
2016-10-24 13:50:00,80.48,80.49,80.4,80.42,8677.0,57.6072,57.6143,57.5499,57.5642,8677.0
2016-10-24 13:55:00,80.42,80.43,80.26,80.3,10181.0,57.5642,57.5714,57.4497,57.4783,10181.0
2016-10-24 14:00:00,80.31,80.37,80.31,80.36,7977.0,57.4855,57.5284,57.4855,57.5213,7977.0
2016-10-24 14:05:00,80.35,80.44,80.33,80.44,12609.0,57.5141,57.5785,57.4998,57.5785,12609.0
2016-10-24 14:10:00,80.44,80.45,80.38,80.4,7450.0,57.5785,57.5857,57.5356,57.5499,7450.0
2016-10-24 14:15:00,80.4,80.42,80.38,80.38,6472.0,57.5499,57.5642,57.5356,57.5356,6472.0
2016-10-24 14:20:00,80.39,80.49,80.38,80.49,10924.0,57.5427,57.6143,57.5356,57.6143,10924.0
2016-10-24 14:25:00,80.5,80.5,80.43,80.46,8538.0,57.6215,57.6215,57.5714,57.5928,8538.0
2016-10-24 14:30:00,80.48,80.49,80.43,80.46,8182.0,57.6072,57.6143,57.5714,57.5928,8182.0
2016-10-24 14:35:00,80.48,80.48,80.38,80.39,10712.0,57.6072,57.6072,57.5356,57.5427,10712.0
2016-10-24 14:40:00,80.4,80.45,80.4,80.43,8787.0,57.5499,57.5857,57.5499,57.5714,8787.0
2016-10-24 14:45:00,80.44,80.49,80.42,80.43,10738.0,57.5785,57.6143,57.5642,57.5714,10738.0
2016-10-24 14:50:00,80.44,80.49,80.41,80.41,12502.0,57.5785,57.6143,57.557,57.557,12502.0
2016-10-24 14:55:00,80.41,80.48,80.41,80.43,13608.0,57.557,57.6072,57.557,57.5714,13608.0
2016-10-24 15:00:00,80.44,80.47,80.43,80.44,7938.0,57.5785,57.6,57.5714,57.5785,7938.0
2016-10-24 15:05:00,80.44,80.46,80.41,80.44,14665.0,57.5785,57.5928,57.557,57.5785,14665.0
2016-10-24 15:10:00,80.45,80.46,80.43,80.46,11999.0,57.5857,57.5928,57.5714,57.5928,11999.0
2016-10-24 15:15:00,80.46,80.47,80.42,80.43,15439.0,57.5928,57.6,57.5642,57.5714,15439.0
2016-10-24 15:20:00,80.43,80.46,80.4,80.4,12312.0,57.5714,57.5928,57.5499,57.5499,12312.0
2016-10-24 15:25:00,80.42,80.45,80.4,80.44,14458.0,57.5642,57.5857,57.5499,57.5785,14458.0
2016-10-24 15:30:00,80.43,80.44,80.4,80.4,13269.0,57.5714,57.5785,57.5499,57.5499,13269.0
2016-10-24 15:35:00,80.4,80.45,80.38,80.44,12410.0,57.5499,57.5857,57.5356,57.5785,12410.0
2016-10-24 15:40:00,80.45,80.47,80.4,80.47,16472.0,57.5857,57.6,57.5499,57.6,16472.0
2016-10-24 15:45:00,80.48,80.49,80.44,80.45,23871.0,57.6072,57.6143,57.5785,57.5857,23871.0
2016-10-24 15:50:00,80.46,80.48,80.44,80.46,21294.0,57.5928,57.6072,57.5785,57.5928,21294.0
2016-10-24 15:55:00,80.47,80.62,80.46,80.59,96926.0,57.6,57.7074,57.5928,57.6859,96926.0
2016-10-25 09:30:00,80.29,80.35,79.98,80.28,67647.0,57.4712,57.5141,57.2493,57.464,67647.0
2016-10-25 09:35:00,80.29,80.66,80.29,80.45,14763.0,57.4712,57.736,57.4712,57.5857,14763.0
2016-10-25 09:40:00,80.59,80.71,80.57,80.6,28716.0,57.6859,57.7718,57.6716,57.693,28716.0
2016-10-25 09:45:00,80.62,80.78,80.51,80.7,63277.0,57.7074,57.8219,57.6286,57.7646,63277.0
2016-10-25 09:50:00,80.69,80.69,80.53,80.58,42678.0,57.7575,57.7575,57.6429,57.6787,42678.0
2016-10-25 09:55:00,80.59,80.61,80.5,80.53,30370.0,57.6859,57.7002,57.6215,57.6429,30370.0
2016-10-25 10:00:00,80.56,80.86,80.55,80.75,32426.0,57.6644,57.8792,57.6573,57.8004,32426.0
2016-10-25 10:05:00,80.77,81.06,80.77,81.02,33136.0,57.8147,58.0223,57.8147,57.9937,33136.0
2016-10-25 10:10:00,81.01,81.05,80.94,81.03,24210.0,57.9865,58.0152,57.9364,58.0008,24210.0
2016-10-25 10:15:00,81.0,81.07,80.84,81.05,19714.0,57.9794,58.0295,57.8648,58.0152,19714.0
2016-10-25 10:20:00,81.06,81.08,80.93,80.95,21227.0,58.0223,58.0366,57.9293,57.9436,21227.0
2016-10-25 10:25:00,80.95,81.07,80.92,80.94,20041.0,57.9436,58.0295,57.9221,57.9364,20041.0
2016-10-25 10:30:00,80.94,80.94,80.69,80.72,16409.0,57.9364,57.9364,57.7575,57.7789,16409.0
2016-10-25 10:35:00,80.74,80.85,80.73,80.74,6449.0,57.7933,57.872,57.7861,57.7933,6449.0
2016-10-25 10:40:00,80.72,80.72,80.34,80.35,16359.0,57.7789,57.7789,57.5069,57.5141,16359.0
2016-10-25 10:45:00,80.34,80.37,80.23,80.29,10655.0,57.5069,57.5284,57.4282,57.4712,10655.0
2016-10-25 10:50:00,80.29,80.3,80.12,80.23,21717.0,57.4712,57.4783,57.3495,57.4282,21717.0
2016-10-25 10:55:00,80.24,80.25,80.07,80.2,29172.0,57.4354,57.4425,57.3137,57.4067,29172.0
2016-10-25 11:00:00,80.19,80.19,80.08,80.08,15727.0,57.3996,57.3996,57.3208,57.3208,15727.0
2016-10-25 11:05:00,80.07,80.12,80.0,80.0,28974.0,57.3137,57.3495,57.2636,57.2636,28974.0
2016-10-25 11:10:00,79.99,80.11,79.98,80.08,22351.0,57.2564,57.3423,57.2493,57.3208,22351.0
2016-10-25 11:15:00,80.09,80.12,80.04,80.09,17847.0,57.328,57.3495,57.2922,57.328,17847.0
2016-10-25 11:20:00,80.1,80.11,79.94,80.07,14930.0,57.3351,57.3423,57.2206,57.3137,14930.0
2016-10-25 11:25:00,80.07,80.26,80.07,80.26,18926.0,57.3137,57.4497,57.3137,57.4497,18926.0
2016-10-25 11:30:00,80.25,80.39,80.24,80.33,11557.0,57.4425,57.5427,57.4354,57.4998,11557.0
2016-10-25 11:35:00,80.34,80.39,80.27,80.33,19812.0,57.5069,57.5427,57.4568,57.4998,19812.0
2016-10-25 11:40:00,80.34,80.62,80.34,80.53,27522.0,57.5069,57.7074,57.5069,57.6429,27522.0
2016-10-25 11:45:00,80.56,80.62,80.53,80.58,14602.0,57.6644,57.7074,57.6429,57.6787,14602.0
2016-10-25 11:50:00,80.56,80.57,80.39,80.4,15676.0,57.6644,57.6716,57.5427,57.5499,15676.0
2016-10-25 11:55:00,80.41,80.45,80.35,80.42,12434.0,57.557,57.5857,57.5141,57.5642,12434.0
2016-10-25 12:00:00,80.41,80.61,80.37,80.55,23052.0,57.557,57.7002,57.5284,57.6573,23052.0
2016-10-25 12:05:00,80.56,80.56,80.44,80.52,11253.0,57.6644,57.6644,57.5785,57.6358,11253.0
2016-10-25 12:10:00,80.5,80.56,80.45,80.48,11135.0,57.6215,57.6644,57.5857,57.6072,11135.0
2016-10-25 12:15:00,80.47,80.52,80.4,80.52,42115.0,57.6,57.6358,57.5499,57.6358,42115.0
2016-10-25 12:20:00,80.53,80.59,80.5,80.58,16752.0,57.6429,57.6859,57.6215,57.6787,16752.0
2016-10-25 12:25:00,80.59,80.62,80.54,80.56,9946.0,57.6859,57.7074,57.6501,57.6644,9946.0
2016-10-25 12:30:00,80.54,80.58,80.48,80.56,8291.0,57.6501,57.6787,57.6072,57.6644,8291.0
2016-10-25 12:35:00,80.56,80.56,80.5,80.53,6678.0,57.6644,57.6644,57.6215,57.6429,6678.0
2016-10-25 12:40:00,80.53,80.53,80.46,80.49,9352.0,57.6429,57.6429,57.5928,57.6143,9352.0
2016-10-25 12:45:00,80.5,80.57,80.47,80.52,8119.0,57.6215,57.6716,57.6,57.6358,8119.0
2016-10-25 12:50:00,80.51,80.51,80.45,80.48,8100.0,57.6286,57.6286,57.5857,57.6072,8100.0
2016-10-25 12:55:00,80.49,80.51,80.44,80.46,6949.0,57.6143,57.6286,57.5785,57.5928,6949.0
2016-10-25 13:00:00,80.45,80.49,80.43,80.49,8889.0,57.5857,57.6143,57.5714,57.6143,8889.0
2016-10-25 13:05:00,80.48,80.5,80.47,80.48,11147.0,57.6072,57.6215,57.6,57.6072,11147.0
2016-10-25 13:10:00,80.48,80.5,80.46,80.48,24233.0,57.6072,57.6215,57.5928,57.6072,24233.0
2016-10-25 13:15:00,80.48,80.61,80.48,80.6,7205.0,57.6072,57.7002,57.6072,57.693,7205.0
2016-10-25 13:20:00,80.61,80.61,80.51,80.58,19732.0,57.7002,57.7002,57.6286,57.6787,19732.0
2016-10-25 13:25:00,80.58,80.6,80.53,80.55,10823.0,57.6787,57.693,57.6429,57.6573,10823.0
2016-10-25 13:30:00,80.54,80.58,80.49,80.58,8204.0,57.6501,57.6787,57.6143,57.6787,8204.0
2016-10-25 13:35:00,80.59,80.62,80.56,80.61,8671.0,57.6859,57.7074,57.6644,57.7002,8671.0
2016-10-25 13:40:00,80.6,80.7,80.59,80.68,14783.0,57.693,57.7646,57.6859,57.7503,14783.0
2016-10-25 13:45:00,80.68,80.81,80.68,80.8,11085.0,57.7503,57.8434,57.7503,57.8362,11085.0
2016-10-25 13:50:00,80.78,80.81,80.78,80.79,12754.0,57.8219,57.8434,57.8219,57.829,12754.0
2016-10-25 13:55:00,80.79,80.8,80.72,80.77,15869.0,57.829,57.8362,57.7789,57.8147,15869.0
2016-10-25 14:00:00,80.77,80.83,80.75,80.78,15321.0,57.8147,57.8577,57.8004,57.8219,15321.0
2016-10-25 14:05:00,80.77,80.77,80.67,80.69,9630.0,57.8147,57.8147,57.7432,57.7575,9630.0
2016-10-25 14:10:00,80.7,80.71,80.61,80.68,15902.0,57.7646,57.7718,57.7002,57.7503,15902.0
2016-10-25 14:15:00,80.69,80.74,80.67,80.71,10543.0,57.7575,57.7933,57.7432,57.7718,10543.0
2016-10-25 14:20:00,80.71,80.85,80.68,80.79,18556.0,57.7718,57.872,57.7503,57.829,18556.0
2016-10-25 14:25:00,80.8,80.8,80.7,80.72,8885.0,57.8362,57.8362,57.7646,57.7789,8885.0
2016-10-25 14:30:00,80.73,80.76,80.65,80.71,17199.0,57.7861,57.8076,57.7288,57.7718,17199.0
2016-10-25 14:35:00,80.7,80.73,80.68,80.72,14425.0,57.7646,57.7861,57.7503,57.7789,14425.0
2016-10-25 14:40:00,80.72,80.79,80.71,80.79,13235.0,57.7789,57.829,57.7718,57.829,13235.0
2016-10-25 14:45:00,80.79,80.84,80.73,80.79,19669.0,57.829,57.8648,57.7861,57.829,19669.0
2016-10-25 14:50:00,80.78,80.82,80.75,80.76,20505.0,57.8219,57.8505,57.8004,57.8076,20505.0
2016-10-25 14:55:00,80.76,80.76,80.67,80.67,22947.0,57.8076,57.8076,57.7432,57.7432,22947.0
2016-10-25 15:00:00,80.66,80.72,80.62,80.72,21191.0,57.736,57.7789,57.7074,57.7789,21191.0
2016-10-25 15:05:00,80.71,80.72,80.65,80.69,10548.0,57.7718,57.7789,57.7288,57.7575,10548.0
2016-10-25 15:10:00,80.69,80.75,80.67,80.74,19070.0,57.7575,57.8004,57.7432,57.7933,19070.0
2016-10-25 15:15:00,80.74,80.74,80.62,80.63,21710.0,57.7933,57.7933,57.7074,57.7145,21710.0
2016-10-25 15:20:00,80.63,80.75,80.63,80.71,25907.0,57.7145,57.8004,57.7145,57.7718,25907.0
2016-10-25 15:25:00,80.7,80.79,80.69,80.75,14898.0,57.7646,57.829,57.7575,57.8004,14898.0
2016-10-25 15:30:00,80.74,80.78,80.71,80.77,24916.0,57.7933,57.8219,57.7718,57.8147,24916.0
2016-10-25 15:35:00,80.77,80.78,80.7,80.7,25896.0,57.8147,57.8219,57.7646,57.7646,25896.0
2016-10-25 15:40:00,80.7,80.8,80.69,80.76,29822.0,57.7646,57.8362,57.7575,57.8076,29822.0
2016-10-25 15:45:00,80.75,80.77,80.68,80.7,46189.0,57.8004,57.8147,57.7503,57.7646,46189.0
2016-10-25 15:50:00,80.72,80.75,80.7,80.75,34784.0,57.7789,57.8004,57.7646,57.8004,34784.0
2016-10-25 15:55:00,80.75,80.91,80.69,80.78,279394.0,57.8004,57.9149,57.7575,57.8219,279394.0
2016-10-26 09:30:00,80.28,80.38,80.11,80.19,24809.0,57.464,57.5356,57.3423,57.3996,24809.0
2016-10-26 09:35:00,80.22,80.5,80.11,80.35,13938.0,57.421,57.6215,57.3423,57.5141,13938.0
2016-10-26 09:40:00,80.33,80.63,80.33,80.61,26703.0,57.4998,57.7145,57.4998,57.7002,26703.0
2016-10-26 09:45:00,80.61,80.72,80.44,80.68,39071.0,57.7002,57.7789,57.5785,57.7503,39071.0
2016-10-26 09:50:00,80.68,80.83,80.64,80.83,31537.0,57.7503,57.8577,57.7217,57.8577,31537.0
2016-10-26 09:55:00,80.84,80.87,80.64,80.68,33604.0,57.8648,57.8863,57.7217,57.7503,33604.0
2016-10-26 10:00:00,80.66,80.79,80.64,80.76,22525.0,57.736,57.829,57.7217,57.8076,22525.0
2016-10-26 10:05:00,80.76,80.79,80.57,80.65,27259.0,57.8076,57.829,57.6716,57.7288,27259.0
2016-10-26 10:10:00,80.67,80.67,80.57,80.6,11393.0,57.7432,57.7432,57.6716,57.693,11393.0
2016-10-26 10:15:00,80.59,80.6,80.44,80.6,14741.0,57.6859,57.693,57.5785,57.693,14741.0
2016-10-26 10:20:00,80.59,80.62,80.54,80.61,7367.0,57.6859,57.7074,57.6501,57.7002,7367.0
2016-10-26 10:25:00,80.6,80.61,80.44,80.56,8485.0,57.693,57.7002,57.5785,57.6644,8485.0
2016-10-26 10:30:00,80.57,81.32,80.5,81.31,55774.0,57.6716,58.2084,57.6215,58.2013,55774.0
2016-10-26 10:35:00,81.35,81.51,81.27,81.27,36522.0,58.2299,58.3444,58.1726,58.1726,36522.0
2016-10-26 10:40:00,81.26,81.28,80.91,80.91,14339.0,58.1655,58.1798,57.9149,57.9149,14339.0
2016-10-26 10:45:00,80.93,81.11,80.88,81.06,17534.0,57.9293,58.0581,57.8935,58.0223,17534.0
2016-10-26 10:50:00,81.07,81.09,80.95,81.04,7141.0,58.0295,58.0438,57.9436,58.008,7141.0
2016-10-26 10:55:00,81.02,81.28,80.97,81.28,11988.0,57.9937,58.1798,57.9579,58.1798,11988.0
2016-10-26 11:00:00,81.25,81.44,81.23,81.4,16726.0,58.1583,58.2943,58.144,58.2657,16726.0
2016-10-26 11:05:00,81.4,81.47,81.36,81.39,11974.0,58.2657,58.3158,58.2371,58.2585,11974.0
2016-10-26 11:10:00,81.41,81.45,81.32,81.41,13218.0,58.2728,58.3015,58.2084,58.2728,13218.0
2016-10-26 11:15:00,81.44,81.45,81.34,81.37,19040.0,58.2943,58.3015,58.2227,58.2442,19040.0
2016-10-26 11:20:00,81.4,81.45,81.36,81.41,14472.0,58.2657,58.3015,58.2371,58.2728,14472.0
2016-10-26 11:25:00,81.42,81.42,81.22,81.38,13941.0,58.28,58.28,58.1368,58.2514,13941.0
2016-10-26 11:30:00,81.39,81.42,81.3,81.3,16939.0,58.2585,58.28,58.1941,58.1941,16939.0
2016-10-26 11:35:00,81.27,81.36,81.24,81.25,12568.0,58.1726,58.2371,58.1512,58.1583,12568.0
2016-10-26 11:40:00,81.2,81.29,81.13,81.26,16813.0,58.1225,58.1869,58.0724,58.1655,16813.0
2016-10-26 11:45:00,81.23,81.28,81.18,81.23,10333.0,58.144,58.1798,58.1082,58.144,10333.0
2016-10-26 11:50:00,81.25,81.35,81.24,81.33,12280.0,58.1583,58.2299,58.1512,58.2156,12280.0
2016-10-26 11:55:00,81.34,81.34,81.22,81.22,8417.0,58.2227,58.2227,58.1368,58.1368,8417.0
2016-10-26 12:00:00,81.23,81.28,81.16,81.18,10811.0,58.144,58.1798,58.0939,58.1082,10811.0
2016-10-26 12:05:00,81.19,81.21,81.05,81.08,19183.0,58.1154,58.1297,58.0152,58.0366,19183.0
2016-10-26 12:10:00,81.09,81.12,81.05,81.09,10134.0,58.0438,58.0653,58.0152,58.0438,10134.0
2016-10-26 12:15:00,81.11,81.16,81.09,81.12,10231.0,58.0581,58.0939,58.0438,58.0653,10231.0
2016-10-26 12:20:00,81.13,81.17,81.12,81.14,10167.0,58.0724,58.101,58.0653,58.0796,10167.0
2016-10-26 12:25:00,81.14,81.15,81.0,81.04,10339.0,58.0796,58.0867,57.9794,58.008,10339.0
2016-10-26 12:30:00,81.06,81.12,81.01,81.12,9323.0,58.0223,58.0653,57.9865,58.0653,9323.0
2016-10-26 12:35:00,81.11,81.12,81.06,81.12,9737.0,58.0581,58.0653,58.0223,58.0653,9737.0
2016-10-26 12:40:00,81.13,81.2,81.12,81.17,7991.0,58.0724,58.1225,58.0653,58.101,7991.0
2016-10-26 12:45:00,81.15,81.18,81.11,81.17,13308.0,58.0867,58.1082,58.0581,58.101,13308.0
2016-10-26 12:50:00,81.17,81.27,81.17,81.26,13855.0,58.101,58.1726,58.101,58.1655,13855.0
2016-10-26 12:55:00,81.26,81.26,81.13,81.13,12777.0,58.1655,58.1655,58.0724,58.0724,12777.0
2016-10-26 13:00:00,81.14,81.14,81.07,81.12,14690.0,58.0796,58.0796,58.0295,58.0653,14690.0
2016-10-26 13:05:00,81.12,81.16,81.08,81.08,19770.0,58.0653,58.0939,58.0366,58.0366,19770.0
2016-10-26 13:10:00,81.09,81.09,80.94,80.96,11104.0,58.0438,58.0438,57.9364,57.9507,11104.0
2016-10-26 13:15:00,80.94,80.94,80.85,80.94,25080.0,57.9364,57.9364,57.872,57.9364,25080.0
2016-10-26 13:20:00,80.95,81.0,80.93,81.0,15498.0,57.9436,57.9794,57.9293,57.9794,15498.0
2016-10-26 13:25:00,81.0,81.11,80.98,81.1,15663.0,57.9794,58.0581,57.965,58.0509,15663.0
2016-10-26 13:30:00,81.1,81.15,81.05,81.15,16185.0,58.0509,58.0867,58.0152,58.0867,16185.0
2016-10-26 13:35:00,81.14,81.15,80.99,81.02,13865.0,58.0796,58.0867,57.9722,57.9937,13865.0
2016-10-26 13:40:00,81.02,81.02,80.94,80.98,12223.0,57.9937,57.9937,57.9364,57.965,12223.0
2016-10-26 13:45:00,80.98,80.99,80.94,80.99,10000.0,57.965,57.9722,57.9364,57.9722,10000.0
2016-10-26 13:50:00,80.99,81.02,80.92,80.93,16417.0,57.9722,57.9937,57.9221,57.9293,16417.0
2016-10-26 13:55:00,80.9,80.91,80.81,80.82,10275.0,57.9078,57.9149,57.8434,57.8505,10275.0
2016-10-26 14:00:00,80.82,80.87,80.8,80.8,18098.0,57.8505,57.8863,57.8362,57.8362,18098.0
2016-10-26 14:05:00,80.79,80.91,80.74,80.88,17236.0,57.829,57.9149,57.7933,57.8935,17236.0
2016-10-26 14:10:00,80.88,80.97,80.86,80.96,11226.0,57.8935,57.9579,57.8792,57.9507,11226.0
2016-10-26 14:15:00,80.97,80.98,80.84,80.88,14211.0,57.9579,57.965,57.8648,57.8935,14211.0
2016-10-26 14:20:00,80.88,80.89,80.82,80.82,10916.0,57.8935,57.9006,57.8505,57.8505,10916.0
2016-10-26 14:25:00,80.82,80.86,80.77,80.77,51610.0,57.8505,57.8792,57.8147,57.8147,51610.0
2016-10-26 14:30:00,80.77,80.81,80.73,80.8,20303.0,57.8147,57.8434,57.7861,57.8362,20303.0
2016-10-26 14:35:00,80.82,80.94,80.82,80.94,17802.0,57.8505,57.9364,57.8505,57.9364,17802.0
2016-10-26 14:40:00,80.94,80.97,80.92,80.95,18415.0,57.9364,57.9579,57.9221,57.9436,18415.0
2016-10-26 14:45:00,80.96,81.06,80.96,81.04,18468.0,57.9507,58.0223,57.9507,58.008,18468.0
2016-10-26 14:50:00,81.04,81.04,81.0,81.02,18403.0,58.008,58.008,57.9794,57.9937,18403.0
2016-10-26 14:55:00,81.02,81.14,81.01,81.13,17902.0,57.9937,58.0796,57.9865,58.0724,17902.0
2016-10-26 15:00:00,81.11,81.14,81.07,81.08,15327.0,58.0581,58.0796,58.0295,58.0366,15327.0
2016-10-26 15:05:00,81.08,81.1,81.04,81.06,13374.0,58.0366,58.0509,58.008,58.0223,13374.0
2016-10-26 15:10:00,81.06,81.08,81.05,81.06,15149.0,58.0223,58.0366,58.0152,58.0223,15149.0
2016-10-26 15:15:00,81.06,81.14,81.05,81.09,19369.0,58.0223,58.0796,58.0152,58.0438,19369.0
2016-10-26 15:20:00,81.09,81.17,81.08,81.17,17766.0,58.0438,58.101,58.0366,58.101,17766.0
2016-10-26 15:25:00,81.17,81.2,81.07,81.07,28440.0,58.101,58.1225,58.0295,58.0295,28440.0
2016-10-26 15:30:00,81.06,81.15,81.06,81.11,20006.0,58.0223,58.0867,58.0223,58.0581,20006.0
2016-10-26 15:35:00,81.11,81.11,81.0,81.09,39540.0,58.0581,58.0581,57.9794,58.0438,39540.0
2016-10-26 15:40:00,81.1,81.14,81.06,81.08,34474.0,58.0509,58.0796,58.0223,58.0366,34474.0
2016-10-26 15:45:00,81.08,81.11,81.03,81.03,42651.0,58.0366,58.0581,58.0008,58.0008,42651.0
2016-10-26 15:50:00,81.04,81.1,81.04,81.09,61245.0,58.008,58.0509,58.008,58.0438,61245.0
2016-10-26 15:55:00,81.09,81.11,81.02,81.06,109901.0,58.0438,58.0581,57.9937,58.0223,109901.0
2016-10-27 09:30:00,81.12,81.26,81.0,81.01,20234.0,58.0653,58.1655,57.9794,57.9865,20234.0
2016-10-27 09:35:00,81.03,81.03,80.86,80.95,13445.0,58.0008,58.0008,57.8792,57.9436,13445.0
2016-10-27 09:40:00,80.95,81.03,80.69,80.75,10019.0,57.9436,58.0008,57.7575,57.8004,10019.0
2016-10-27 09:45:00,80.8,80.9,80.65,80.65,11365.0,57.8362,57.9078,57.7288,57.7288,11365.0
2016-10-27 09:50:00,80.69,80.85,80.66,80.7,13507.0,57.7575,57.872,57.736,57.7646,13507.0
2016-10-27 09:55:00,80.7,80.93,80.7,80.93,19542.0,57.7646,57.9293,57.7646,57.9293,19542.0
2016-10-27 10:00:00,80.93,80.93,80.71,80.73,14039.0,57.9293,57.9293,57.7718,57.7861,14039.0
2016-10-27 10:05:00,80.67,80.75,80.56,80.62,15631.0,57.7432,57.8004,57.6644,57.7074,15631.0
2016-10-27 10:10:00,80.66,80.71,80.55,80.55,14151.0,57.736,57.7718,57.6573,57.6573,14151.0
2016-10-27 10:15:00,80.56,80.62,80.47,80.51,18404.0,57.6644,57.7074,57.6,57.6286,18404.0
2016-10-27 10:20:00,80.53,80.58,80.41,80.45,12996.0,57.6429,57.6787,57.557,57.5857,12996.0
2016-10-27 10:25:00,80.45,80.63,80.43,80.61,11523.0,57.5857,57.7145,57.5714,57.7002,11523.0
2016-10-27 10:30:00,80.63,80.73,80.53,80.65,10428.0,57.7145,57.7861,57.6429,57.7288,10428.0
2016-10-27 10:35:00,80.64,80.73,80.59,80.71,29945.0,57.7217,57.7861,57.6859,57.7718,29945.0
2016-10-27 10:40:00,80.71,80.81,80.71,80.77,24723.0,57.7718,57.8434,57.7718,57.8147,24723.0
2016-10-27 10:45:00,80.77,80.84,80.64,80.65,18055.0,57.8147,57.8648,57.7217,57.7288,18055.0
2016-10-27 10:50:00,80.65,80.67,80.43,80.45,33836.0,57.7288,57.7432,57.5714,57.5857,33836.0
2016-10-27 10:55:00,80.43,80.6,80.42,80.55,20726.0,57.5714,57.693,57.5642,57.6573,20726.0
2016-10-27 11:00:00,80.54,80.63,80.43,80.46,11126.0,57.6501,57.7145,57.5714,57.5928,11126.0
2016-10-27 11:05:00,80.46,80.48,80.41,80.42,14254.0,57.5928,57.6072,57.557,57.5642,14254.0
2016-10-27 11:10:00,80.43,80.58,80.42,80.5,18432.0,57.5714,57.6787,57.5642,57.6215,18432.0
2016-10-27 11:15:00,80.51,80.53,80.46,80.47,16445.0,57.6286,57.6429,57.5928,57.6,16445.0
2016-10-27 11:20:00,80.48,80.54,80.3,80.33,40949.0,57.6072,57.6501,57.4783,57.4998,40949.0
2016-10-27 11:25:00,80.33,80.35,80.22,80.27,21674.0,57.4998,57.5141,57.421,57.4568,21674.0
2016-10-27 11:30:00,80.26,80.45,80.26,80.43,31930.0,57.4497,57.5857,57.4497,57.5714,31930.0
2016-10-27 11:35:00,80.44,80.48,80.22,80.31,30309.0,57.5785,57.6072,57.421,57.4855,30309.0
2016-10-27 11:40:00,80.31,80.45,80.3,80.4,13718.0,57.4855,57.5857,57.4783,57.5499,13718.0
2016-10-27 11:45:00,80.42,80.57,80.42,80.56,15564.0,57.5642,57.6716,57.5642,57.6644,15564.0
2016-10-27 11:50:00,80.57,80.64,80.52,80.57,15473.0,57.6716,57.7217,57.6358,57.6716,15473.0
2016-10-27 11:55:00,80.54,80.67,80.53,80.63,12681.0,57.6501,57.7432,57.6429,57.7145,12681.0
2016-10-27 12:00:00,80.62,80.62,80.49,80.52,15853.0,57.7074,57.7074,57.6143,57.6358,15853.0
2016-10-27 12:05:00,80.51,80.57,80.51,80.55,20800.0,57.6286,57.6716,57.6286,57.6573,20800.0
2016-10-27 12:10:00,80.56,80.61,80.5,80.52,11072.0,57.6644,57.7002,57.6215,57.6358,11072.0
2016-10-27 12:15:00,80.52,80.56,80.41,80.48,10136.0,57.6358,57.6644,57.557,57.6072,10136.0
2016-10-27 12:20:00,80.49,80.59,80.48,80.57,8366.0,57.6143,57.6859,57.6072,57.6716,8366.0
2016-10-27 12:25:00,80.57,80.76,80.57,80.72,5265.0,57.6716,57.8076,57.6716,57.7789,5265.0
2016-10-27 12:30:00,80.71,80.76,80.67,80.7,7426.0,57.7718,57.8076,57.7432,57.7646,7426.0
2016-10-27 12:35:00,80.68,80.74,80.59,80.67,8311.0,57.7503,57.7933,57.6859,57.7432,8311.0
2016-10-27 12:40:00,80.66,80.68,80.57,80.57,10971.0,57.736,57.7503,57.6716,57.6716,10971.0
2016-10-27 12:45:00,80.56,80.68,80.54,80.66,12329.0,57.6644,57.7503,57.6501,57.736,12329.0
2016-10-27 12:50:00,80.69,80.78,80.65,80.75,11223.0,57.7575,57.8219,57.7288,57.8004,11223.0
2016-10-27 12:55:00,80.75,80.91,80.75,80.82,21619.0,57.8004,57.9149,57.8004,57.8505,21619.0
2016-10-27 13:00:00,80.83,80.88,80.77,80.86,9119.0,57.8577,57.8935,57.8147,57.8792,9119.0
2016-10-27 13:05:00,80.88,80.91,80.83,80.83,16753.0,57.8935,57.9149,57.8577,57.8577,16753.0
2016-10-27 13:10:00,80.83,80.85,80.77,80.77,16797.0,57.8577,57.872,57.8147,57.8147,16797.0
2016-10-27 13:15:00,80.76,80.86,80.76,80.84,7770.0,57.8076,57.8792,57.8076,57.8648,7770.0
2016-10-27 13:20:00,80.81,80.83,80.7,80.7,13156.0,57.8434,57.8577,57.7646,57.7646,13156.0
2016-10-27 13:25:00,80.68,80.7,80.62,80.62,7331.0,57.7503,57.7646,57.7074,57.7074,7331.0
2016-10-27 13:30:00,80.63,80.7,80.63,80.7,13853.0,57.7145,57.7646,57.7145,57.7646,13853.0
2016-10-27 13:35:00,80.72,80.76,80.68,80.75,26385.0,57.7789,57.8076,57.7503,57.8004,26385.0
2016-10-27 13:40:00,80.74,80.82,80.73,80.8,14311.0,57.7933,57.8505,57.7861,57.8362,14311.0
2016-10-27 13:45:00,80.8,80.8,80.61,80.62,12517.0,57.8362,57.8362,57.7002,57.7074,12517.0
2016-10-27 13:50:00,80.61,80.68,80.53,80.54,18328.0,57.7002,57.7503,57.6429,57.6501,18328.0
2016-10-27 13:55:00,80.54,80.68,80.54,80.56,29527.0,57.6501,57.7503,57.6501,57.6644,29527.0
2016-10-27 14:00:00,80.56,80.62,80.54,80.58,30104.0,57.6644,57.7074,57.6501,57.6787,30104.0
2016-10-27 14:05:00,80.57,80.59,80.49,80.5,28017.0,57.6716,57.6859,57.6143,57.6215,28017.0
2016-10-27 14:10:00,80.51,80.58,80.43,80.54,13408.0,57.6286,57.6787,57.5714,57.6501,13408.0
2016-10-27 14:15:00,80.54,80.57,80.45,80.5,20352.0,57.6501,57.6716,57.5857,57.6215,20352.0
2016-10-27 14:20:00,80.49,80.5,80.45,80.45,12928.0,57.6143,57.6215,57.5857,57.5857,12928.0
2016-10-27 14:25:00,80.47,80.5,80.45,80.49,34261.0,57.6,57.6215,57.5857,57.6143,34261.0
2016-10-27 14:30:00,80.48,80.5,80.45,80.47,19764.0,57.6072,57.6215,57.5857,57.6,19764.0
2016-10-27 14:35:00,80.46,80.5,80.45,80.48,34503.0,57.5928,57.6215,57.5857,57.6072,34503.0
2016-10-27 14:40:00,80.47,80.5,80.36,80.39,21137.0,57.6,57.6215,57.5213,57.5427,21137.0
2016-10-27 14:45:00,80.38,80.4,80.33,80.35,16122.0,57.5356,57.5499,57.4998,57.5141,16122.0
2016-10-27 14:50:00,80.36,80.4,80.32,80.38,12330.0,57.5213,57.5499,57.4926,57.5356,12330.0
2016-10-27 14:55:00,80.37,80.44,80.36,80.43,12793.0,57.5284,57.5785,57.5213,57.5714,12793.0
2016-10-27 15:00:00,80.42,80.43,80.37,80.41,22790.0,57.5642,57.5714,57.5284,57.557,22790.0
2016-10-27 15:05:00,80.42,80.43,80.31,80.32,21580.0,57.5642,57.5714,57.4855,57.4926,21580.0
2016-10-27 15:10:00,80.31,80.35,80.27,80.29,38603.0,57.4855,57.5141,57.4568,57.4712,38603.0
2016-10-27 15:15:00,80.29,80.31,80.19,80.23,31697.0,57.4712,57.4855,57.3996,57.4282,31697.0
2016-10-27 15:20:00,80.24,80.25,80.13,80.15,41666.0,57.4354,57.4425,57.3566,57.3709,41666.0
2016-10-27 15:25:00,80.14,80.19,80.12,80.13,40417.0,57.3638,57.3996,57.3495,57.3566,40417.0
2016-10-27 15:30:00,80.12,80.13,80.07,80.09,41171.0,57.3495,57.3566,57.3137,57.328,41171.0
2016-10-27 15:35:00,80.1,80.11,80.02,80.03,73714.0,57.3351,57.3423,57.2779,57.285,73714.0
2016-10-27 15:40:00,80.04,80.04,79.93,79.93,59304.0,57.2922,57.2922,57.2135,57.2135,59304.0
2016-10-27 15:45:00,79.94,80.01,79.89,79.97,93040.0,57.2206,57.2707,57.1848,57.2421,93040.0
2016-10-27 15:50:00,79.97,80.03,79.91,79.92,65884.0,57.2421,57.285,57.1991,57.2063,65884.0
2016-10-27 15:55:00,79.92,80.0,79.86,79.98,129316.0,57.2063,57.2636,57.1634,57.2493,129316.0
2016-10-28 09:30:00,79.23,80.33,79.0,80.3,174871.0,56.7124,57.4998,56.5478,57.4783,174871.0
2016-10-28 09:35:00,80.24,80.5,79.89,80.3,39033.0,57.4354,57.6215,57.1848,57.4783,39033.0
2016-10-28 09:40:00,80.28,80.41,80.1,80.41,101900.0,57.464,57.557,57.3351,57.557,101900.0
2016-10-28 09:45:00,80.4,80.79,80.31,80.68,32261.0,57.5499,57.829,57.4855,57.7503,32261.0
2016-10-28 09:50:00,80.71,80.72,80.35,80.44,59116.0,57.7718,57.7789,57.5141,57.5785,59116.0
2016-10-28 09:55:00,80.49,80.54,80.32,80.49,26469.0,57.6143,57.6501,57.4926,57.6143,26469.0
2016-10-28 10:00:00,80.5,80.6,80.45,80.51,36595.0,57.6215,57.693,57.5857,57.6286,36595.0
2016-10-28 10:05:00,80.51,80.65,80.48,80.56,61270.0,57.6286,57.7288,57.6072,57.6644,61270.0
2016-10-28 10:10:00,80.55,80.62,80.46,80.53,28477.0,57.6573,57.7074,57.5928,57.6429,28477.0
2016-10-28 10:15:00,80.53,80.7,80.46,80.65,30531.0,57.6429,57.7646,57.5928,57.7288,30531.0
2016-10-28 10:20:00,80.68,80.78,80.66,80.7,23312.0,57.7503,57.8219,57.736,57.7646,23312.0
2016-10-28 10:25:00,80.73,80.8,80.64,80.65,24703.0,57.7861,57.8362,57.7217,57.7288,24703.0
2016-10-28 10:30:00,80.65,80.79,80.5,80.72,72403.0,57.7288,57.829,57.6215,57.7789,72403.0
2016-10-28 10:35:00,80.73,80.83,80.7,80.82,23284.0,57.7861,57.8577,57.7646,57.8505,23284.0
2016-10-28 10:40:00,80.8,80.81,80.6,80.7,14625.0,57.8362,57.8434,57.693,57.7646,14625.0
2016-10-28 10:45:00,80.69,80.78,80.67,80.77,10535.0,57.7575,57.8219,57.7432,57.8147,10535.0
2016-10-28 10:50:00,80.79,81.03,80.77,80.95,37077.0,57.829,58.0008,57.8147,57.9436,37077.0
2016-10-28 10:55:00,80.94,80.97,80.85,80.97,16878.0,57.9364,57.9579,57.872,57.9579,16878.0
2016-10-28 11:00:00,80.95,81.05,80.91,81.04,39882.0,57.9436,58.0152,57.9149,58.008,39882.0
2016-10-28 11:05:00,81.0,81.29,81.0,81.25,33124.0,57.9794,58.1869,57.9794,58.1583,33124.0
2016-10-28 11:10:00,81.24,81.29,81.0,81.16,18480.0,58.1512,58.1869,57.9794,58.0939,18480.0
2016-10-28 11:15:00,81.16,81.32,81.12,81.23,25959.0,58.0939,58.2084,58.0653,58.144,25959.0
2016-10-28 11:20:00,81.22,81.36,81.22,81.34,12745.0,58.1368,58.2371,58.1368,58.2227,12745.0
2016-10-28 11:25:00,81.32,81.4,81.25,81.3,12154.0,58.2084,58.2657,58.1583,58.1941,12154.0
2016-10-28 11:30:00,81.29,81.69,81.29,81.62,37019.0,58.1869,58.4733,58.1869,58.4232,37019.0
2016-10-28 11:35:00,81.63,81.73,81.58,81.67,19795.0,58.4303,58.5019,58.3945,58.4589,19795.0
2016-10-28 11:40:00,81.65,81.74,81.63,81.73,18329.0,58.4446,58.5091,58.4303,58.5019,18329.0
2016-10-28 11:45:00,81.71,81.72,81.6,81.7,15168.0,58.4876,58.4947,58.4088,58.4804,15168.0
2016-10-28 11:50:00,81.67,81.76,81.63,81.68,22781.0,58.4589,58.5234,58.4303,58.4661,22781.0
2016-10-28 11:55:00,81.66,81.66,81.54,81.54,14129.0,58.4518,58.4518,58.3659,58.3659,14129.0
2016-10-28 12:00:00,81.55,81.59,81.31,81.34,25395.0,58.3731,58.4017,58.2013,58.2227,25395.0
2016-10-28 12:05:00,81.34,81.42,81.25,81.42,41641.0,58.2227,58.28,58.1583,58.28,41641.0
2016-10-28 12:10:00,81.41,81.43,81.3,81.31,13622.0,58.2728,58.2872,58.1941,58.2013,13622.0
2016-10-28 12:15:00,81.33,81.34,81.24,81.25,18929.0,58.2156,58.2227,58.1512,58.1583,18929.0
2016-10-28 12:20:00,81.25,81.27,81.01,81.01,33727.0,58.1583,58.1726,57.9865,57.9865,33727.0
2016-10-28 12:25:00,81.01,81.13,80.87,81.07,108013.0,57.9865,58.0724,57.8863,58.0295,108013.0
2016-10-28 12:30:00,81.08,81.18,81.03,81.1,41455.0,58.0366,58.1082,58.0008,58.0509,41455.0
2016-10-28 12:35:00,81.13,81.16,81.02,81.08,33332.0,58.0724,58.0939,57.9937,58.0366,33332.0
2016-10-28 12:40:00,81.07,81.1,80.99,81.05,38100.0,58.0295,58.0509,57.9722,58.0152,38100.0
2016-10-28 12:45:00,81.05,81.1,80.94,81.01,46537.0,58.0152,58.0509,57.9364,57.9865,46537.0
2016-10-28 12:50:00,81.02,81.08,80.97,81.01,18106.0,57.9937,58.0366,57.9579,57.9865,18106.0
2016-10-28 12:55:00,81.01,81.09,81.01,81.06,15292.0,57.9865,58.0438,57.9865,58.0223,15292.0
2016-10-28 13:00:00,81.08,81.1,80.9,80.9,30209.0,58.0366,58.0509,57.9078,57.9078,30209.0
2016-10-28 13:05:00,80.94,80.94,80.66,80.66,28625.0,57.9364,57.9364,57.736,57.736,28625.0
2016-10-28 13:10:00,80.68,80.69,80.48,80.54,51594.0,57.7503,57.7575,57.6072,57.6501,51594.0
2016-10-28 13:15:00,80.5,80.65,80.5,80.62,21332.0,57.6215,57.7288,57.6215,57.7074,21332.0
2016-10-28 13:20:00,80.64,80.71,80.53,80.53,17443.0,57.7217,57.7718,57.6429,57.6429,17443.0
2016-10-28 13:25:00,80.54,80.61,80.5,80.52,8634.0,57.6501,57.7002,57.6215,57.6358,8634.0
2016-10-28 13:30:00,80.5,80.57,80.33,80.34,10746.0,57.6215,57.6716,57.4998,57.5069,10746.0
2016-10-28 13:35:00,80.37,80.38,80.21,80.29,22943.0,57.5284,57.5356,57.4139,57.4712,22943.0
2016-10-28 13:40:00,80.26,80.28,80.12,80.12,26469.0,57.4497,57.464,57.3495,57.3495,26469.0
2016-10-28 13:45:00,80.14,80.22,80.1,80.2,14116.0,57.3638,57.421,57.3351,57.4067,14116.0
2016-10-28 13:50:00,80.12,80.12,79.78,79.79,27790.0,57.3495,57.3495,57.1061,57.1133,27790.0
2016-10-28 13:55:00,79.74,79.81,79.65,79.66,20177.0,57.0775,57.1276,57.013,57.0202,20177.0
2016-10-28 14:00:00,79.64,79.79,79.63,79.7,17244.0,57.0059,57.1133,56.9987,57.0488,17244.0
2016-10-28 14:05:00,79.72,79.76,79.52,79.65,14872.0,57.0631,57.0918,56.92,57.013,14872.0
2016-10-28 14:10:00,79.69,79.82,79.63,79.79,11297.0,57.0417,57.1347,56.9987,57.1133,11297.0
2016-10-28 14:15:00,79.81,79.98,79.74,79.95,20087.0,57.1276,57.2493,57.0775,57.2278,20087.0
2016-10-28 14:20:00,79.97,80.11,79.94,80.11,11436.0,57.2421,57.3423,57.2206,57.3423,11436.0
2016-10-28 14:25:00,80.1,80.12,80.01,80.07,10737.0,57.3351,57.3495,57.2707,57.3137,10737.0
2016-10-28 14:30:00,80.06,80.19,80.02,80.1,16712.0,57.3065,57.3996,57.2779,57.3351,16712.0
2016-10-28 14:35:00,80.17,80.2,80.08,80.18,8153.0,57.3853,57.4067,57.3208,57.3924,8153.0
2016-10-28 14:40:00,80.2,80.23,80.09,80.18,10430.0,57.4067,57.4282,57.328,57.3924,10430.0
2016-10-28 14:45:00,80.2,80.29,80.2,80.29,6884.0,57.4067,57.4712,57.4067,57.4712,6884.0
2016-10-28 14:50:00,80.29,80.32,80.24,80.24,8566.0,57.4712,57.4926,57.4354,57.4354,8566.0
2016-10-28 14:55:00,80.25,80.42,80.23,80.39,15817.0,57.4425,57.5642,57.4282,57.5427,15817.0
2016-10-28 15:00:00,80.39,80.47,80.36,80.42,13989.0,57.5427,57.6,57.5213,57.5642,13989.0
2016-10-28 15:05:00,80.4,80.46,80.35,80.4,11770.0,57.5499,57.5928,57.5141,57.5499,11770.0
2016-10-28 15:10:00,80.41,80.41,80.26,80.26,14813.0,57.557,57.557,57.4497,57.4497,14813.0
2016-10-28 15:15:00,80.26,80.32,80.17,80.29,16331.0,57.4497,57.4926,57.3853,57.4712,16331.0
2016-10-28 15:20:00,80.31,80.37,80.27,80.36,55798.0,57.4855,57.5284,57.4568,57.5213,55798.0
2016-10-28 15:25:00,80.36,80.61,80.35,80.56,20840.0,57.5213,57.7002,57.5141,57.6644,20840.0
2016-10-28 15:30:00,80.57,80.58,80.37,80.37,21171.0,57.6716,57.6787,57.5284,57.5284,21171.0
2016-10-28 15:35:00,80.34,80.38,80.2,80.3,24796.0,57.5069,57.5356,57.4067,57.4783,24796.0
2016-10-28 15:40:00,80.28,80.32,80.09,80.17,35777.0,57.464,57.4926,57.328,57.3853,35777.0
2016-10-28 15:45:00,80.17,80.22,80.08,80.19,49122.0,57.3853,57.421,57.3208,57.3996,49122.0
2016-10-28 15:50:00,80.19,80.23,80.11,80.13,38534.0,57.3996,57.4282,57.3423,57.3566,38534.0
2016-10-28 15:55:00,80.13,80.2,80.07,80.16,103649.0,57.3566,57.4067,57.3137,57.3781,103649.0
2016-10-31 09:30:00,80.2,80.77,80.02,80.71,33389.0,57.4067,57.8147,57.2779,57.7718,33389.0
2016-10-31 09:35:00,80.72,81.28,80.6,81.28,28166.0,57.7789,58.1798,57.693,58.1798,28166.0
2016-10-31 09:40:00,81.27,81.35,80.89,81.09,32960.0,58.1726,58.2299,57.9006,58.0438,32960.0
2016-10-31 09:45:00,81.15,81.54,81.07,81.48,61314.0,58.0867,58.3659,58.0295,58.3229,61314.0
2016-10-31 09:50:00,81.46,81.55,81.3,81.54,40431.0,58.3086,58.3731,58.1941,58.3659,40431.0
2016-10-31 09:55:00,81.51,81.59,81.37,81.46,38775.0,58.3444,58.4017,58.2442,58.3086,38775.0
2016-10-31 10:00:00,81.47,81.68,81.47,81.65,30036.0,58.3158,58.4661,58.3158,58.4446,30036.0
2016-10-31 10:05:00,81.66,81.89,81.61,81.88,40354.0,58.4518,58.6164,58.416,58.6093,40354.0
2016-10-31 10:10:00,81.88,81.88,81.8,81.87,25027.0,58.6093,58.6093,58.552,58.6021,25027.0
2016-10-31 10:15:00,81.87,81.99,81.75,81.77,49984.0,58.6021,58.688,58.5162,58.5305,49984.0
2016-10-31 10:20:00,81.8,81.89,81.64,81.65,18087.0,58.552,58.6164,58.4375,58.4446,18087.0
2016-10-31 10:25:00,81.65,81.73,81.62,81.73,12525.0,58.4446,58.5019,58.4232,58.5019,12525.0
2016-10-31 10:30:00,81.73,81.76,81.31,81.32,23999.0,58.5019,58.5234,58.2013,58.2084,23999.0
2016-10-31 10:35:00,81.33,81.38,81.12,81.14,41544.0,58.2156,58.2514,58.0653,58.0796,41544.0
2016-10-31 10:40:00,81.14,81.15,80.94,81.08,29281.0,58.0796,58.0867,57.9364,58.0366,29281.0
2016-10-31 10:45:00,81.06,81.12,80.86,80.91,37326.0,58.0223,58.0653,57.8792,57.9149,37326.0
2016-10-31 10:50:00,80.92,81.09,80.86,80.91,23606.0,57.9221,58.0438,57.8792,57.9149,23606.0
2016-10-31 10:55:00,80.95,80.98,80.81,80.93,22917.0,57.9436,57.965,57.8434,57.9293,22917.0
2016-10-31 11:00:00,81.0,81.04,80.89,81.04,23053.0,57.9794,58.008,57.9006,58.008,23053.0
2016-10-31 11:05:00,81.03,81.05,80.92,81.0,30207.0,58.0008,58.0152,57.9221,57.9794,30207.0
2016-10-31 11:10:00,81.01,81.04,80.92,81.02,31712.0,57.9865,58.008,57.9221,57.9937,31712.0
2016-10-31 11:15:00,81.03,81.06,80.95,81.01,26351.0,58.0008,58.0223,57.9436,57.9865,26351.0
2016-10-31 11:20:00,81.01,81.05,80.92,80.98,17067.0,57.9865,58.0152,57.9221,57.965,17067.0
2016-10-31 11:25:00,80.98,81.11,80.95,81.07,17156.0,57.965,58.0581,57.9436,58.0295,17156.0
2016-10-31 11:30:00,81.06,81.17,81.05,81.14,15648.0,58.0223,58.101,58.0152,58.0796,15648.0
2016-10-31 11:35:00,81.13,81.23,81.13,81.2,7308.0,58.0724,58.144,58.0724,58.1225,7308.0
2016-10-31 11:40:00,81.22,81.22,81.1,81.14,11651.0,58.1368,58.1368,58.0509,58.0796,11651.0
2016-10-31 11:45:00,81.13,81.17,81.07,81.14,16981.0,58.0724,58.101,58.0295,58.0796,16981.0
2016-10-31 11:50:00,81.16,81.3,81.16,81.28,13507.0,58.0939,58.1941,58.0939,58.1798,13507.0
2016-10-31 11:55:00,81.3,81.39,81.27,81.38,18654.0,58.1941,58.2585,58.1726,58.2514,18654.0
2016-10-31 12:00:00,81.4,81.4,81.25,81.25,16863.0,58.2657,58.2657,58.1583,58.1583,16863.0
2016-10-31 12:05:00,81.25,81.27,81.21,81.24,10169.0,58.1583,58.1726,58.1297,58.1512,10169.0
2016-10-31 12:10:00,81.24,81.33,81.22,81.28,8821.0,58.1512,58.2156,58.1368,58.1798,8821.0
2016-10-31 12:15:00,81.29,81.36,81.28,81.35,4866.0,58.1869,58.2371,58.1798,58.2299,4866.0
2016-10-31 12:20:00,81.33,81.35,81.14,81.19,18148.0,58.2156,58.2299,58.0796,58.1154,18148.0
2016-10-31 12:25:00,81.18,81.25,81.13,81.13,6013.0,58.1082,58.1583,58.0724,58.0724,6013.0
2016-10-31 12:30:00,81.16,81.25,81.12,81.25,9841.0,58.0939,58.1583,58.0653,58.1583,9841.0
2016-10-31 12:35:00,81.23,81.29,81.19,81.29,13755.0,58.144,58.1869,58.1154,58.1869,13755.0
2016-10-31 12:40:00,81.31,81.39,81.29,81.34,11742.0,58.2013,58.2585,58.1869,58.2227,11742.0
2016-10-31 12:45:00,81.33,81.39,81.25,81.27,19831.0,58.2156,58.2585,58.1583,58.1726,19831.0
2016-10-31 12:50:00,81.28,81.29,81.14,81.27,13431.0,58.1798,58.1869,58.0796,58.1726,13431.0
2016-10-31 12:55:00,81.28,81.3,81.18,81.18,10030.0,58.1798,58.1941,58.1082,58.1082,10030.0
2016-10-31 13:00:00,81.18,81.2,81.14,81.18,15954.0,58.1082,58.1225,58.0796,58.1082,15954.0
2016-10-31 13:05:00,81.15,81.19,81.07,81.08,28932.0,58.0867,58.1154,58.0295,58.0366,28932.0
2016-10-31 13:10:00,81.08,81.08,80.96,81.0,35549.0,58.0366,58.0366,57.9507,57.9794,35549.0
2016-10-31 13:15:00,80.99,81.12,80.97,80.97,18584.0,57.9722,58.0653,57.9579,57.9579,18584.0
2016-10-31 13:20:00,80.98,81.02,80.94,81.01,15648.0,57.965,57.9937,57.9364,57.9865,15648.0
2016-10-31 13:25:00,81.01,81.02,80.93,80.98,11822.0,57.9865,57.9937,57.9293,57.965,11822.0
2016-10-31 13:30:00,80.98,81.19,80.94,81.18,15457.0,57.965,58.1154,57.9364,58.1082,15457.0
2016-10-31 13:35:00,81.17,81.19,81.12,81.18,10058.0,58.101,58.1154,58.0653,58.1082,10058.0
2016-10-31 13:40:00,81.2,81.23,81.07,81.12,23145.0,58.1225,58.144,58.0295,58.0653,23145.0
2016-10-31 13:45:00,81.12,81.18,81.1,81.18,6664.0,58.0653,58.1082,58.0509,58.1082,6664.0
2016-10-31 13:50:00,81.17,81.26,81.17,81.21,11260.0,58.101,58.1655,58.101,58.1297,11260.0
2016-10-31 13:55:00,81.2,81.24,81.15,81.24,12355.0,58.1225,58.1512,58.0867,58.1512,12355.0
2016-10-31 14:00:00,81.22,81.22,81.09,81.1,19374.0,58.1368,58.1368,58.0438,58.0509,19374.0
2016-10-31 14:05:00,81.09,81.09,80.97,81.02,21396.0,58.0438,58.0438,57.9579,57.9937,21396.0
2016-10-31 14:10:00,81.03,81.07,80.96,81.05,18861.0,58.0008,58.0295,57.9507,58.0152,18861.0
2016-10-31 14:15:00,81.04,81.09,80.93,80.93,16352.0,58.008,58.0438,57.9293,57.9293,16352.0
2016-10-31 14:20:00,80.92,80.97,80.88,80.95,31075.0,57.9221,57.9579,57.8935,57.9436,31075.0
2016-10-31 14:25:00,80.95,81.06,80.95,81.01,13055.0,57.9436,58.0223,57.9436,57.9865,13055.0
2016-10-31 14:30:00,81.0,81.2,81.0,81.19,23055.0,57.9794,58.1225,57.9794,58.1154,23055.0
2016-10-31 14:35:00,81.2,81.28,81.18,81.26,19653.0,58.1225,58.1798,58.1082,58.1655,19653.0
2016-10-31 14:40:00,81.27,81.37,81.25,81.36,18940.0,58.1726,58.2442,58.1583,58.2371,18940.0
2016-10-31 14:45:00,81.35,81.4,81.29,81.29,27323.0,58.2299,58.2657,58.1869,58.1869,27323.0
2016-10-31 14:50:00,81.31,81.39,81.25,81.38,14923.0,58.2013,58.2585,58.1583,58.2514,14923.0
2016-10-31 14:55:00,81.37,81.39,81.28,81.37,14022.0,58.2442,58.2585,58.1798,58.2442,14022.0
2016-10-31 15:00:00,81.37,81.37,81.24,81.25,13003.0,58.2442,58.2442,58.1512,58.1583,13003.0
2016-10-31 15:05:00,81.23,81.24,81.15,81.17,20545.0,58.144,58.1512,58.0867,58.101,20545.0
2016-10-31 15:10:00,81.17,81.27,81.16,81.24,19506.0,58.101,58.1726,58.0939,58.1512,19506.0
2016-10-31 15:15:00,81.22,81.3,81.19,81.24,20228.0,58.1368,58.1941,58.1154,58.1512,20228.0
2016-10-31 15:20:00,81.23,81.32,81.22,81.24,20422.0,58.144,58.2084,58.1368,58.1512,20422.0
2016-10-31 15:25:00,81.23,81.32,81.18,81.31,23846.0,58.144,58.2084,58.1082,58.2013,23846.0
2016-10-31 15:30:00,81.31,81.36,81.27,81.27,31914.0,58.2013,58.2371,58.1726,58.1726,31914.0
2016-10-31 15:35:00,81.28,81.28,81.19,81.21,34280.0,58.1798,58.1798,58.1154,58.1297,34280.0
2016-10-31 15:40:00,81.21,81.23,81.04,81.17,46959.0,58.1297,58.144,58.008,58.101,46959.0
2016-10-31 15:45:00,81.17,81.2,81.09,81.2,69323.0,58.101,58.1225,58.0438,58.1225,69323.0
2016-10-31 15:50:00,81.2,81.21,81.14,81.18,67796.0,58.1225,58.1297,58.0796,58.1082,67796.0
2016-10-31 15:55:00,81.17,81.2,81.09,81.15,139611.0,58.101,58.1225,58.0438,58.0867,139611.0
2016-11-01 09:30:00,82.35,83.21,82.11,83.08,296710.0,58.9457,59.5613,58.7739,59.4682,296710.0
2016-11-01 09:35:00,83.09,83.21,82.42,82.76,172292.0,59.4754,59.5613,58.9958,59.2392,172292.0
2016-11-01 09:40:00,82.76,83.2,82.68,83.08,160760.0,59.2392,59.5541,59.1819,59.4682,160760.0
2016-11-01 09:45:00,83.09,83.12,82.5,82.61,84143.0,59.4754,59.4968,59.0531,59.1318,84143.0
2016-11-01 09:50:00,82.56,82.57,81.8,82.07,37332.0,59.096,59.1032,58.552,58.7453,37332.0
2016-11-01 09:55:00,82.09,82.41,81.98,81.99,31880.0,58.7596,58.9886,58.6808,58.688,31880.0
2016-11-01 10:00:00,82.0,82.04,81.68,81.69,29365.0,58.6952,58.7238,58.4661,58.4733,29365.0
2016-11-01 10:05:00,81.71,81.73,81.48,81.52,69105.0,58.4876,58.5019,58.3229,58.3516,69105.0
2016-11-01 10:10:00,81.53,81.7,81.46,81.61,41508.0,58.3587,58.4804,58.3086,58.416,41508.0
2016-11-01 10:15:00,81.61,81.99,81.6,81.97,121709.0,58.416,58.688,58.4088,58.6737,121709.0
2016-11-01 10:20:00,81.97,82.02,81.82,81.83,70605.0,58.6737,58.7095,58.5663,58.5735,70605.0
2016-11-01 10:25:00,81.83,81.96,81.79,81.94,62835.0,58.5735,58.6665,58.5448,58.6522,62835.0
2016-11-01 10:30:00,81.92,81.93,81.81,81.88,37234.0,58.6379,58.6451,58.5592,58.6093,37234.0
2016-11-01 10:35:00,81.89,81.96,81.53,81.55,32369.0,58.6164,58.6665,58.3587,58.3731,32369.0
2016-11-01 10:40:00,81.56,81.62,81.4,81.41,29340.0,58.3802,58.4232,58.2657,58.2728,29340.0
2016-11-01 10:45:00,81.4,81.62,81.36,81.61,16232.0,58.2657,58.4232,58.2371,58.416,16232.0
2016-11-01 10:50:00,81.61,81.68,81.43,81.43,20052.0,58.416,58.4661,58.2872,58.2872,20052.0
2016-11-01 10:55:00,81.44,81.78,81.42,81.76,30988.0,58.2943,58.5377,58.28,58.5234,30988.0
2016-11-01 11:00:00,81.76,81.82,81.64,81.74,20218.0,58.5234,58.5663,58.4375,58.5091,20218.0
2016-11-01 11:05:00,81.74,81.76,81.64,81.7,22517.0,58.5091,58.5234,58.4375,58.4804,22517.0
2016-11-01 11:10:00,81.7,81.72,81.55,81.66,31327.0,58.4804,58.4947,58.3731,58.4518,31327.0
2016-11-01 11:15:00,81.66,81.79,81.66,81.77,14979.0,58.4518,58.5448,58.4518,58.5305,14979.0
2016-11-01 11:20:00,81.77,81.77,81.58,81.62,107964.0,58.5305,58.5305,58.3945,58.4232,107964.0
2016-11-01 11:25:00,81.62,81.73,81.61,81.69,37431.0,58.4232,58.5019,58.416,58.4733,37431.0
2016-11-01 11:30:00,81.67,81.68,81.49,81.55,15753.0,58.4589,58.4661,58.3301,58.3731,15753.0
2016-11-01 11:35:00,81.52,81.52,81.3,81.3,31379.0,58.3516,58.3516,58.1941,58.1941,31379.0
2016-11-01 11:40:00,81.28,81.32,81.16,81.27,28790.0,58.1798,58.2084,58.0939,58.1726,28790.0
2016-11-01 11:45:00,81.26,81.28,81.04,81.04,17238.0,58.1655,58.1798,58.008,58.008,17238.0
2016-11-01 11:50:00,81.03,81.07,80.83,80.86,25326.0,58.0008,58.0295,57.8577,57.8792,25326.0
2016-11-01 11:55:00,80.86,80.98,80.86,80.92,29603.0,57.8792,57.965,57.8792,57.9221,29603.0
2016-11-01 12:00:00,80.91,81.06,80.89,81.06,18670.0,57.9149,58.0223,57.9006,58.0223,18670.0
2016-11-01 12:05:00,81.03,81.11,80.92,80.92,17794.0,58.0008,58.0581,57.9221,57.9221,17794.0
2016-11-01 12:10:00,80.91,80.97,80.84,80.97,11845.0,57.9149,57.9579,57.8648,57.9579,11845.0
2016-11-01 12:15:00,80.95,80.97,80.86,80.89,15178.0,57.9436,57.9579,57.8792,57.9006,15178.0
2016-11-01 12:20:00,80.88,80.92,80.66,80.69,29064.0,57.8935,57.9221,57.736,57.7575,29064.0
2016-11-01 12:25:00,80.69,80.71,80.4,80.44,70815.0,57.7575,57.7718,57.5499,57.5785,70815.0
2016-11-01 12:30:00,80.43,80.73,80.38,80.73,79909.0,57.5714,57.7861,57.5356,57.7861,79909.0
2016-11-01 12:35:00,80.72,80.97,80.71,80.87,19347.0,57.7789,57.9579,57.7718,57.8863,19347.0
2016-11-01 12:40:00,80.89,80.91,80.67,80.73,19432.0,57.9006,57.9149,57.7432,57.7861,19432.0
2016-11-01 12:45:00,80.71,80.86,80.67,80.67,11951.0,57.7718,57.8792,57.7432,57.7432,11951.0
2016-11-01 12:50:00,80.66,80.8,80.6,80.79,12546.0,57.736,57.8362,57.693,57.829,12546.0
2016-11-01 12:55:00,80.82,80.9,80.82,80.86,25458.0,57.8505,57.9078,57.8505,57.8792,25458.0
2016-11-01 13:00:00,80.88,80.97,80.81,80.95,15990.0,57.8935,57.9579,57.8434,57.9436,15990.0
2016-11-01 13:05:00,80.94,80.95,80.86,80.86,10976.0,57.9364,57.9436,57.8792,57.8792,10976.0
2016-11-01 13:10:00,80.85,80.95,80.83,80.83,11336.0,57.872,57.9436,57.8577,57.8577,11336.0
2016-11-01 13:15:00,80.83,80.93,80.78,80.92,25928.0,57.8577,57.9293,57.8219,57.9221,25928.0
2016-11-01 13:20:00,80.92,80.93,80.74,80.93,22330.0,57.9221,57.9293,57.7933,57.9293,22330.0
2016-11-01 13:25:00,80.94,81.06,80.94,81.03,18988.0,57.9364,58.0223,57.9364,58.0008,18988.0
2016-11-01 13:30:00,81.06,81.06,80.72,80.72,16292.0,58.0223,58.0223,57.7789,57.7789,16292.0
2016-11-01 13:35:00,80.73,80.73,80.51,80.51,14959.0,57.7861,57.7861,57.6286,57.6286,14959.0
2016-11-01 13:40:00,80.5,80.5,80.14,80.22,32293.0,57.6215,57.6215,57.3638,57.421,32293.0
2016-11-01 13:45:00,80.23,80.23,80.14,80.22,24747.0,57.4282,57.4282,57.3638,57.421,24747.0
2016-11-01 13:50:00,80.22,80.23,80.01,80.03,29724.0,57.421,57.4282,57.2707,57.285,29724.0
2016-11-01 13:55:00,80.03,80.17,80.01,80.05,25965.0,57.285,57.3853,57.2707,57.2994,25965.0
2016-11-01 14:00:00,80.06,80.11,79.93,80.05,35921.0,57.3065,57.3423,57.2135,57.2994,35921.0
2016-11-01 14:05:00,80.07,80.08,79.76,79.82,38755.0,57.3137,57.3208,57.0918,57.1347,38755.0
2016-11-01 14:10:00,79.82,79.82,79.66,79.67,34753.0,57.1347,57.1347,57.0202,57.0274,34753.0
2016-11-01 14:15:00,79.67,79.71,79.47,79.55,54431.0,57.0274,57.056,56.8842,56.9415,54431.0
2016-11-01 14:20:00,79.56,79.67,79.52,79.64,35997.0,56.9486,57.0274,56.92,57.0059,35997.0
2016-11-01 14:25:00,79.63,79.86,79.61,79.79,47576.0,56.9987,57.1634,56.9844,57.1133,47576.0
2016-11-01 14:30:00,79.78,79.95,79.72,79.93,27141.0,57.1061,57.2278,57.0631,57.2135,27141.0
2016-11-01 14:35:00,79.92,80.0,79.86,80.0,40568.0,57.2063,57.2636,57.1634,57.2636,40568.0
2016-11-01 14:40:00,79.98,80.0,79.78,79.93,42926.0,57.2493,57.2636,57.1061,57.2135,42926.0
2016-11-01 14:45:00,79.91,79.98,79.86,79.87,21520.0,57.1991,57.2493,57.1634,57.1705,21520.0
2016-11-01 14:50:00,79.88,79.98,79.83,79.98,19601.0,57.1777,57.2493,57.1419,57.2493,19601.0
2016-11-01 14:55:00,79.99,80.1,79.93,79.99,17411.0,57.2564,57.3351,57.2135,57.2564,17411.0
2016-11-01 15:00:00,79.97,80.03,79.91,79.94,22649.0,57.2421,57.285,57.1991,57.2206,22649.0
2016-11-01 15:05:00,79.94,79.99,79.9,79.96,20996.0,57.2206,57.2564,57.192,57.2349,20996.0
2016-11-01 15:10:00,79.94,79.98,79.88,79.89,21373.0,57.2206,57.2493,57.1777,57.1848,21373.0
2016-11-01 15:15:00,79.88,79.95,79.81,79.93,27454.0,57.1777,57.2278,57.1276,57.2135,27454.0
2016-11-01 15:20:00,79.93,79.94,79.8,79.81,44041.0,57.2135,57.2206,57.1204,57.1276,44041.0
2016-11-01 15:25:00,79.82,79.94,79.82,79.94,25924.0,57.1347,57.2206,57.1347,57.2206,25924.0
2016-11-01 15:30:00,79.95,80.0,79.84,79.89,59611.0,57.2278,57.2636,57.149,57.1848,59611.0
2016-11-01 15:35:00,79.88,79.96,79.81,79.96,44259.0,57.1777,57.2349,57.1276,57.2349,44259.0
2016-11-01 15:40:00,79.95,80.01,79.85,79.87,62593.0,57.2278,57.2707,57.1562,57.1705,62593.0
2016-11-01 15:45:00,79.87,80.13,79.86,80.11,98558.0,57.1705,57.3566,57.1634,57.3423,98558.0
2016-11-01 15:50:00,80.11,80.23,80.07,80.23,118524.0,57.3423,57.4282,57.3137,57.4282,118524.0
2016-11-01 15:55:00,80.23,80.28,80.12,80.24,200514.0,57.4282,57.464,57.3495,57.4354,200514.0
2016-11-02 09:30:00,79.5,79.81,79.25,79.4,137683.0,56.9057,57.1276,56.7267,56.8341,137683.0
2016-11-02 09:35:00,79.4,79.62,79.33,79.54,34776.0,56.8341,56.9916,56.784,56.9343,34776.0
2016-11-02 09:40:00,79.42,79.44,79.25,79.4,21823.0,56.8484,56.8627,56.7267,56.8341,21823.0
2016-11-02 09:45:00,79.44,79.57,79.4,79.46,23285.0,56.8627,56.9558,56.8341,56.877,23285.0
2016-11-02 09:50:00,79.45,79.59,79.3,79.32,63029.0,56.8699,56.9701,56.7625,56.7768,63029.0
2016-11-02 09:55:00,79.34,79.39,79.28,79.38,42564.0,56.7911,56.8269,56.7482,56.8198,42564.0
2016-11-02 10:00:00,79.37,79.49,79.28,79.44,23536.0,56.8126,56.8985,56.7482,56.8627,23536.0
2016-11-02 10:05:00,79.44,79.6,79.37,79.53,22108.0,56.8627,56.9773,56.8126,56.9271,22108.0
2016-11-02 10:10:00,79.55,79.56,79.3,79.33,29162.0,56.9415,56.9486,56.7625,56.784,29162.0
2016-11-02 10:15:00,79.38,79.39,79.2,79.22,38697.0,56.8198,56.8269,56.6909,56.7052,38697.0
2016-11-02 10:20:00,79.22,79.31,79.18,79.3,29652.0,56.7052,56.7697,56.6766,56.7625,29652.0
2016-11-02 10:25:00,79.32,79.34,79.2,79.27,20697.0,56.7768,56.7911,56.6909,56.741,20697.0
2016-11-02 10:30:00,79.18,79.28,78.81,78.81,85079.0,56.6766,56.7482,56.4118,56.4118,85079.0
2016-11-02 10:35:00,78.82,78.89,78.7,78.88,46783.0,56.4189,56.469,56.333,56.4619,46783.0
2016-11-02 10:40:00,78.9,78.9,78.63,78.69,33000.0,56.4762,56.4762,56.2829,56.3259,33000.0
2016-11-02 10:45:00,78.68,78.68,78.32,78.41,55672.0,56.3187,56.3187,56.061,56.1255,55672.0
2016-11-02 10:50:00,78.41,78.47,78.22,78.43,28173.0,56.1255,56.1684,55.9895,56.1398,28173.0
2016-11-02 10:55:00,78.45,78.47,78.23,78.3,32081.0,56.1541,56.1684,55.9966,56.0467,32081.0
2016-11-02 11:00:00,78.3,78.34,78.12,78.13,52677.0,56.0467,56.0754,55.9179,55.925,52677.0
2016-11-02 11:05:00,78.15,78.3,78.08,78.29,58744.0,55.9393,56.0467,55.8892,56.0396,58744.0
2016-11-02 11:10:00,78.28,78.37,78.21,78.27,68222.0,56.0324,56.0968,55.9823,56.0252,68222.0
2016-11-02 11:15:00,78.32,78.32,78.22,78.27,33354.0,56.061,56.061,55.9895,56.0252,33354.0
2016-11-02 11:20:00,78.27,78.36,78.25,78.32,39702.0,56.0252,56.0897,56.0109,56.061,39702.0
2016-11-02 11:25:00,78.35,78.39,78.23,78.25,24327.0,56.0825,56.1111,55.9966,56.0109,24327.0
2016-11-02 11:30:00,78.25,78.33,78.22,78.24,19392.0,56.0109,56.0682,55.9895,56.0038,19392.0
2016-11-02 11:35:00,78.22,78.32,78.16,78.28,20053.0,55.9895,56.061,55.9465,56.0324,20053.0
2016-11-02 11:40:00,78.28,78.33,78.2,78.32,23323.0,56.0324,56.0682,55.9751,56.061,23323.0
2016-11-02 11:45:00,78.31,78.42,78.27,78.4,29336.0,56.0539,56.1326,56.0252,56.1183,29336.0
2016-11-02 11:50:00,78.41,78.42,78.27,78.27,16744.0,56.1255,56.1326,56.0252,56.0252,16744.0
2016-11-02 11:55:00,78.28,78.38,78.16,78.21,19982.0,56.0324,56.104,55.9465,55.9823,19982.0
2016-11-02 12:00:00,78.2,78.32,78.15,78.31,13275.0,55.9751,56.061,55.9393,56.0539,13275.0
2016-11-02 12:05:00,78.3,78.39,78.23,78.37,18499.0,56.0467,56.1111,55.9966,56.0968,18499.0
2016-11-02 12:10:00,78.36,78.45,78.28,78.43,17048.0,56.0897,56.1541,56.0324,56.1398,17048.0
2016-11-02 12:15:00,78.45,78.53,78.43,78.53,16313.0,56.1541,56.2114,56.1398,56.2114,16313.0
2016-11-02 12:20:00,78.52,78.64,78.48,78.59,25728.0,56.2042,56.2901,56.1756,56.2543,25728.0
2016-11-02 12:25:00,78.59,78.71,78.56,78.68,33616.0,56.2543,56.3402,56.2328,56.3187,33616.0
2016-11-02 12:30:00,78.69,78.83,78.68,78.73,34689.0,56.3259,56.4261,56.3187,56.3545,34689.0
2016-11-02 12:35:00,78.74,78.92,78.7,78.86,52865.0,56.3617,56.4905,56.333,56.4476,52865.0
2016-11-02 12:40:00,78.87,78.87,78.68,78.73,31485.0,56.4547,56.4547,56.3187,56.3545,31485.0
2016-11-02 12:45:00,78.74,78.85,78.74,78.76,15314.0,56.3617,56.4404,56.3617,56.376,15314.0
2016-11-02 12:50:00,78.75,78.82,78.7,78.8,7950.0,56.3688,56.4189,56.333,56.4046,7950.0
2016-11-02 12:55:00,78.82,78.91,78.78,78.86,12398.0,56.4189,56.4834,56.3903,56.4476,12398.0
2016-11-02 13:00:00,78.84,78.96,78.82,78.83,10924.0,56.4332,56.5191,56.4189,56.4261,10924.0
2016-11-02 13:05:00,78.84,78.86,78.6,78.61,25991.0,56.4332,56.4476,56.2615,56.2686,25991.0
2016-11-02 13:10:00,78.61,78.62,78.35,78.35,16069.0,56.2686,56.2758,56.0825,56.0825,16069.0
2016-11-02 13:15:00,78.35,78.39,78.19,78.3,32947.0,56.0825,56.1111,55.968,56.0467,32947.0
2016-11-02 13:20:00,78.29,78.41,78.29,78.32,15815.0,56.0396,56.1255,56.0396,56.061,15815.0
2016-11-02 13:25:00,78.32,78.33,78.24,78.29,13939.0,56.061,56.0682,56.0038,56.0396,13939.0
2016-11-02 13:30:00,78.28,78.33,78.25,78.26,9319.0,56.0324,56.0682,56.0109,56.0181,9319.0
2016-11-02 13:35:00,78.27,78.27,78.17,78.18,23677.0,56.0252,56.0252,55.9537,55.9608,23677.0
2016-11-02 13:40:00,78.2,78.23,78.16,78.21,25215.0,55.9751,55.9966,55.9465,55.9823,25215.0
2016-11-02 13:45:00,78.21,78.25,78.15,78.19,23890.0,55.9823,56.0109,55.9393,55.968,23890.0
2016-11-02 13:50:00,78.2,78.26,78.19,78.21,25009.0,55.9751,56.0181,55.968,55.9823,25009.0
2016-11-02 13:55:00,78.23,78.38,78.21,78.33,19576.0,55.9966,56.104,55.9823,56.0682,19576.0
2016-11-02 14:00:00,78.35,78.55,78.27,78.33,14031.0,56.0825,56.2257,56.0252,56.0682,14031.0
2016-11-02 14:05:00,78.32,78.32,78.02,78.06,21975.0,56.061,56.061,55.8463,55.8749,21975.0
2016-11-02 14:10:00,78.07,78.26,78.01,78.22,37414.0,55.8821,56.0181,55.8391,55.9895,37414.0
2016-11-02 14:15:00,78.22,78.35,78.12,78.32,21185.0,55.9895,56.0825,55.9179,56.061,21185.0
2016-11-02 14:20:00,78.35,78.41,78.23,78.34,12127.0,56.0825,56.1255,55.9966,56.0754,12127.0
2016-11-02 14:25:00,78.33,78.4,78.32,78.32,9408.0,56.0682,56.1183,56.061,56.061,9408.0
2016-11-02 14:30:00,78.34,78.42,78.28,78.38,16245.0,56.0754,56.1326,56.0324,56.104,16245.0
2016-11-02 14:35:00,78.37,78.4,78.33,78.38,23693.0,56.0968,56.1183,56.0682,56.104,23693.0
2016-11-02 14:40:00,78.39,78.45,78.37,78.41,11717.0,56.1111,56.1541,56.0968,56.1255,11717.0
2016-11-02 14:45:00,78.43,78.48,78.33,78.47,16269.0,56.1398,56.1756,56.0682,56.1684,16269.0
2016-11-02 14:50:00,78.45,78.47,78.39,78.41,10320.0,56.1541,56.1684,56.1111,56.1255,10320.0
2016-11-02 14:55:00,78.41,78.51,78.41,78.45,11907.0,56.1255,56.197,56.1255,56.1541,11907.0
2016-11-02 15:00:00,78.43,78.59,78.39,78.59,19205.0,56.1398,56.2543,56.1111,56.2543,19205.0
2016-11-02 15:05:00,78.6,78.74,78.58,78.73,17677.0,56.2615,56.3617,56.2471,56.3545,17677.0
2016-11-02 15:10:00,78.75,78.77,78.61,78.63,19180.0,56.3688,56.3831,56.2686,56.2829,19180.0
2016-11-02 15:15:00,78.63,78.64,78.55,78.6,17883.0,56.2829,56.2901,56.2257,56.2615,17883.0
2016-11-02 15:20:00,78.6,78.73,78.6,78.73,19782.0,56.2615,56.3545,56.2615,56.3545,19782.0
2016-11-02 15:25:00,78.74,78.86,78.73,78.75,14121.0,56.3617,56.4476,56.3545,56.3688,14121.0
2016-11-02 15:30:00,78.75,78.75,78.64,78.7,27405.0,56.3688,56.3688,56.2901,56.333,27405.0
2016-11-02 15:35:00,78.69,78.7,78.52,78.55,34933.0,56.3259,56.333,56.2042,56.2257,34933.0
2016-11-02 15:40:00,78.55,78.6,78.53,78.59,37115.0,56.2257,56.2615,56.2114,56.2543,37115.0
2016-11-02 15:45:00,78.58,78.6,78.44,78.55,70607.0,56.2471,56.2615,56.1469,56.2257,70607.0
2016-11-02 15:50:00,78.54,78.58,78.39,78.4,43580.0,56.2185,56.2471,56.1111,56.1183,43580.0
2016-11-02 15:55:00,78.4,78.44,78.28,78.36,120469.0,56.1183,56.1469,56.0324,56.0897,120469.0
2016-11-03 09:30:00,78.59,78.75,78.5,78.56,32231.0,56.2543,56.3688,56.1899,56.2328,32231.0
2016-11-03 09:35:00,78.56,78.87,78.5,78.76,6212.0,56.2328,56.4547,56.1899,56.376,6212.0
2016-11-03 09:40:00,78.76,78.9,78.75,78.77,13811.0,56.376,56.4762,56.3688,56.3831,13811.0
2016-11-03 09:45:00,78.74,78.77,78.47,78.6,10983.0,56.3617,56.3831,56.1684,56.2615,10983.0
2016-11-03 09:50:00,78.62,78.68,78.48,78.49,18193.0,56.2758,56.3187,56.1756,56.1827,18193.0
2016-11-03 09:55:00,78.52,78.67,78.5,78.58,9835.0,56.2042,56.3116,56.1899,56.2471,9835.0
2016-11-03 10:00:00,78.59,78.74,78.52,78.58,15731.0,56.2543,56.3617,56.2042,56.2471,15731.0
2016-11-03 10:05:00,78.55,78.74,78.5,78.63,12116.0,56.2257,56.3617,56.1899,56.2829,12116.0
2016-11-03 10:10:00,78.63,78.64,78.54,78.59,10219.0,56.2829,56.2901,56.2185,56.2543,10219.0
2016-11-03 10:15:00,78.55,78.56,78.44,78.52,15529.0,56.2257,56.2328,56.1469,56.2042,15529.0
2016-11-03 10:20:00,78.53,78.75,78.51,78.66,13765.0,56.2114,56.3688,56.197,56.3044,13765.0
2016-11-03 10:25:00,78.63,78.77,78.58,78.58,17042.0,56.2829,56.3831,56.2471,56.2471,17042.0
2016-11-03 10:30:00,78.57,78.61,78.42,78.61,14312.0,56.24,56.2686,56.1326,56.2686,14312.0
2016-11-03 10:35:00,78.58,78.69,78.54,78.54,7680.0,56.2471,56.3259,56.2185,56.2185,7680.0
2016-11-03 10:40:00,78.52,78.67,78.49,78.59,8040.0,56.2042,56.3116,56.1827,56.2543,8040.0
2016-11-03 10:45:00,78.55,78.72,78.53,78.7,10083.0,56.2257,56.3474,56.2114,56.333,10083.0
2016-11-03 10:50:00,78.69,78.72,78.61,78.64,6650.0,56.3259,56.3474,56.2686,56.2901,6650.0
2016-11-03 10:55:00,78.64,78.72,78.49,78.49,9745.0,56.2901,56.3474,56.1827,56.1827,9745.0
2016-11-03 11:00:00,78.49,78.5,78.35,78.39,9844.0,56.1827,56.1899,56.0825,56.1111,9844.0
2016-11-03 11:05:00,78.38,78.5,78.35,78.5,10226.0,56.104,56.1899,56.0825,56.1899,10226.0
2016-11-03 11:10:00,78.48,78.51,78.36,78.44,13475.0,56.1756,56.197,56.0897,56.1469,13475.0
2016-11-03 11:15:00,78.43,78.43,78.26,78.34,25328.0,56.1398,56.1398,56.0181,56.0754,25328.0
2016-11-03 11:20:00,78.34,78.34,78.16,78.18,13144.0,56.0754,56.0754,55.9465,55.9608,13144.0
2016-11-03 11:25:00,78.19,78.3,78.17,78.26,19005.0,55.968,56.0467,55.9537,56.0181,19005.0
2016-11-03 11:30:00,78.28,78.39,78.26,78.34,9718.0,56.0324,56.1111,56.0181,56.0754,9718.0
2016-11-03 11:35:00,78.33,78.38,78.24,78.24,9838.0,56.0682,56.104,56.0038,56.0038,9838.0
2016-11-03 11:40:00,78.23,78.26,78.08,78.09,14209.0,55.9966,56.0181,55.8892,55.8964,14209.0
2016-11-03 11:45:00,78.11,78.15,78.04,78.14,19849.0,55.9107,55.9393,55.8606,55.9322,19849.0
2016-11-03 11:50:00,78.14,78.14,78.04,78.1,17104.0,55.9322,55.9322,55.8606,55.9036,17104.0
2016-11-03 11:55:00,78.11,78.12,78.04,78.05,13430.0,55.9107,55.9179,55.8606,55.8678,13430.0
2016-11-03 12:00:00,78.06,78.1,78.02,78.05,12767.0,55.8749,55.9036,55.8463,55.8678,12767.0
2016-11-03 12:05:00,78.05,78.05,77.97,78.05,25194.0,55.8678,55.8678,55.8105,55.8678,25194.0
2016-11-03 12:10:00,78.06,78.13,77.98,78.0,9424.0,55.8749,55.925,55.8177,55.832,9424.0
2016-11-03 12:15:00,77.99,78.03,77.92,77.92,11526.0,55.8248,55.8535,55.7747,55.7747,11526.0
2016-11-03 12:20:00,77.91,77.96,77.87,77.92,15321.0,55.7676,55.8033,55.7389,55.7747,15321.0
2016-11-03 12:25:00,77.92,78.01,77.92,77.97,9603.0,55.7747,55.8391,55.7747,55.8105,9603.0
2016-11-03 12:30:00,77.96,77.99,77.93,77.96,8532.0,55.8033,55.8248,55.7819,55.8033,8532.0
2016-11-03 12:35:00,77.99,77.99,77.78,77.82,15237.0,55.8248,55.8248,55.6745,55.7031,15237.0
2016-11-03 12:40:00,77.82,77.87,77.7,77.72,26427.0,55.7031,55.7389,55.6172,55.6316,26427.0
2016-11-03 12:45:00,77.71,77.73,77.66,77.7,12847.0,55.6244,55.6387,55.5886,55.6172,12847.0
2016-11-03 12:50:00,77.71,77.93,77.71,77.9,22401.0,55.6244,55.7819,55.6244,55.7604,22401.0
2016-11-03 12:55:00,77.89,77.92,77.81,77.9,9566.0,55.7532,55.7747,55.696,55.7604,9566.0
2016-11-03 13:00:00,77.9,78.02,77.86,77.99,18633.0,55.7604,55.8463,55.7318,55.8248,18633.0
2016-11-03 13:05:00,77.99,78.03,77.94,77.99,12672.0,55.8248,55.8535,55.789,55.8248,12672.0
2016-11-03 13:10:00,78.0,78.04,77.98,78.0,18957.0,55.832,55.8606,55.8177,55.832,18957.0
2016-11-03 13:15:00,78.0,78.04,77.93,78.04,11514.0,55.832,55.8606,55.7819,55.8606,11514.0
2016-11-03 13:20:00,78.03,78.15,77.96,78.14,10436.0,55.8535,55.9393,55.8033,55.9322,10436.0
2016-11-03 13:25:00,78.14,78.44,78.14,78.42,51101.0,55.9322,56.1469,55.9322,56.1326,51101.0
2016-11-03 13:30:00,78.42,78.43,78.36,78.43,34507.0,56.1326,56.1398,56.0897,56.1398,34507.0
2016-11-03 13:35:00,78.44,78.61,78.41,78.56,41885.0,56.1469,56.2686,56.1255,56.2328,41885.0
2016-11-03 13:40:00,78.57,78.84,78.57,78.78,78222.0,56.24,56.4332,56.24,56.3903,78222.0
2016-11-03 13:45:00,78.79,79.05,78.73,79.03,119870.0,56.3975,56.5836,56.3545,56.5692,119870.0
2016-11-03 13:50:00,79.04,79.69,79.03,79.68,261151.0,56.5764,57.0417,56.5692,57.0345,261151.0
2016-11-03 13:55:00,79.64,79.8,79.18,79.43,254426.0,57.0059,57.1204,56.6766,56.8556,254426.0
2016-11-03 14:00:00,79.43,79.52,79.26,79.42,50194.0,56.8556,56.92,56.7339,56.8484,50194.0
2016-11-03 14:05:00,79.4,79.43,79.22,79.38,23763.0,56.8341,56.8556,56.7052,56.8198,23763.0
2016-11-03 14:10:00,79.39,79.64,79.38,79.45,44677.0,56.8269,57.0059,56.8198,56.8699,44677.0
2016-11-03 14:15:00,79.46,79.46,79.24,79.28,25416.0,56.877,56.877,56.7196,56.7482,25416.0
2016-11-03 14:20:00,79.29,79.4,79.25,79.26,19535.0,56.7554,56.8341,56.7267,56.7339,19535.0
2016-11-03 14:25:00,79.26,79.26,79.1,79.11,24171.0,56.7339,56.7339,56.6194,56.6265,24171.0
2016-11-03 14:30:00,79.1,79.13,78.98,78.98,11478.0,56.6194,56.6408,56.5335,56.5335,11478.0
2016-11-03 14:35:00,78.99,79.17,78.99,79.08,19024.0,56.5406,56.6695,56.5406,56.605,19024.0
2016-11-03 14:40:00,79.06,79.15,78.99,79.11,22539.0,56.5907,56.6551,56.5406,56.6265,22539.0
2016-11-03 14:45:00,79.08,79.3,79.04,79.22,33944.0,56.605,56.7625,56.5764,56.7052,33944.0
2016-11-03 14:50:00,79.21,79.22,79.1,79.13,11166.0,56.6981,56.7052,56.6194,56.6408,11166.0
2016-11-03 14:55:00,79.12,79.2,79.09,79.18,9988.0,56.6337,56.6909,56.6122,56.6766,9988.0
2016-11-03 15:00:00,79.17,79.18,79.11,79.15,6296.0,56.6695,56.6766,56.6265,56.6551,6296.0
2016-11-03 15:05:00,79.13,79.15,79.02,79.07,11804.0,56.6408,56.6551,56.5621,56.5979,11804.0
2016-11-03 15:10:00,79.06,79.22,79.05,79.22,9193.0,56.5907,56.7052,56.5836,56.7052,9193.0
2016-11-03 15:15:00,79.23,79.27,79.04,79.04,13631.0,56.7124,56.741,56.5764,56.5764,13631.0
2016-11-03 15:20:00,79.02,79.07,79.0,79.01,21936.0,56.5621,56.5979,56.5478,56.5549,21936.0
2016-11-03 15:25:00,79.01,79.13,79.0,79.11,15315.0,56.5549,56.6408,56.5478,56.6265,15315.0
2016-11-03 15:30:00,79.1,79.1,78.9,78.9,28829.0,56.6194,56.6194,56.4762,56.4762,28829.0
2016-11-03 15:35:00,78.9,79.0,78.87,78.91,20160.0,56.4762,56.5478,56.4547,56.4834,20160.0
2016-11-03 15:40:00,78.9,78.94,78.84,78.87,24768.0,56.4762,56.5048,56.4332,56.4547,24768.0
2016-11-03 15:45:00,78.86,79.05,78.85,79.01,31201.0,56.4476,56.5836,56.4404,56.5549,31201.0
2016-11-03 15:50:00,79.01,79.07,79.0,79.07,30460.0,56.5549,56.5979,56.5478,56.5979,30460.0
2016-11-03 15:55:00,79.06,79.15,79.02,79.1,97167.0,56.5907,56.6551,56.5621,56.6194,97167.0
2016-11-04 09:30:00,79.02,79.13,78.55,78.74,40816.0,56.5621,56.6408,56.2257,56.3617,40816.0
2016-11-04 09:35:00,78.7,78.94,78.59,78.83,14341.0,56.333,56.5048,56.2543,56.4261,14341.0
2016-11-04 09:40:00,78.81,79.03,78.71,78.88,11410.0,56.4118,56.5692,56.3402,56.4619,11410.0
2016-11-04 09:45:00,78.87,78.93,78.79,78.83,23250.0,56.4547,56.4977,56.3975,56.4261,23250.0
2016-11-04 09:50:00,78.78,78.8,78.51,78.59,21752.0,56.3903,56.4046,56.197,56.2543,21752.0
2016-11-04 09:55:00,78.63,78.63,78.26,78.36,30872.0,56.2829,56.2829,56.0181,56.0897,30872.0
2016-11-04 10:00:00,78.37,78.76,78.37,78.65,37432.0,56.0968,56.376,56.0968,56.2972,37432.0
2016-11-04 10:05:00,78.61,78.81,78.58,78.6,14384.0,56.2686,56.4118,56.2471,56.2615,14384.0
2016-11-04 10:10:00,78.62,78.69,78.56,78.56,8750.0,56.2758,56.3259,56.2328,56.2328,8750.0
2016-11-04 10:15:00,78.59,78.62,78.46,78.62,5855.0,56.2543,56.2758,56.1612,56.2758,5855.0
2016-11-04 10:20:00,78.61,78.78,78.56,78.76,12034.0,56.2686,56.3903,56.2328,56.376,12034.0
2016-11-04 10:25:00,78.76,78.83,78.66,78.7,12770.0,56.376,56.4261,56.3044,56.333,12770.0
2016-11-04 10:30:00,78.71,79.14,78.58,79.03,16826.0,56.3402,56.648,56.2471,56.5692,16826.0
2016-11-04 10:35:00,79.03,79.24,78.98,79.24,33935.0,56.5692,56.7196,56.5335,56.7196,33935.0
2016-11-04 10:40:00,79.28,79.38,79.21,79.25,12859.0,56.7482,56.8198,56.6981,56.7267,12859.0
2016-11-04 10:45:00,79.3,79.33,79.13,79.14,8133.0,56.7625,56.784,56.6408,56.648,8133.0
2016-11-04 10:50:00,79.19,79.28,79.14,79.14,6222.0,56.6838,56.7482,56.648,56.648,6222.0
2016-11-04 10:55:00,79.12,79.15,79.01,79.1,11307.0,56.6337,56.6551,56.5549,56.6194,11307.0
2016-11-04 11:00:00,79.12,79.28,78.97,79.28,15927.0,56.6337,56.7482,56.5263,56.7482,15927.0
2016-11-04 11:05:00,79.3,79.3,79.11,79.2,13501.0,56.7625,56.7625,56.6265,56.6909,13501.0
2016-11-04 11:10:00,79.2,79.35,79.12,79.31,15750.0,56.6909,56.7983,56.6337,56.7697,15750.0
2016-11-04 11:15:00,79.3,79.33,79.11,79.11,26762.0,56.7625,56.784,56.6265,56.6265,26762.0
2016-11-04 11:20:00,79.1,79.12,79.02,79.04,18507.0,56.6194,56.6337,56.5621,56.5764,18507.0
2016-11-04 11:25:00,79.03,79.03,78.89,78.92,20247.0,56.5692,56.5692,56.469,56.4905,20247.0
2016-11-04 11:30:00,78.89,78.89,78.68,78.85,6995.0,56.469,56.469,56.3187,56.4404,6995.0
2016-11-04 11:35:00,78.84,78.88,78.74,78.8,13126.0,56.4332,56.4619,56.3617,56.4046,13126.0
2016-11-04 11:40:00,78.78,78.96,78.76,78.94,6625.0,56.3903,56.5191,56.376,56.5048,6625.0
2016-11-04 11:45:00,78.91,78.99,78.9,78.97,5539.0,56.4834,56.5406,56.4762,56.5263,5539.0
2016-11-04 11:50:00,78.97,79.05,78.95,79.05,6761.0,56.5263,56.5836,56.512,56.5836,6761.0
2016-11-04 11:55:00,79.03,79.07,78.88,78.97,9613.0,56.5692,56.5979,56.4619,56.5263,9613.0
2016-11-04 12:00:00,79.02,79.07,78.99,79.05,6787.0,56.5621,56.5979,56.5406,56.5836,6787.0
2016-11-04 12:05:00,79.03,79.1,78.96,79.09,6330.0,56.5692,56.6194,56.5191,56.6122,6330.0
2016-11-04 12:10:00,79.09,79.26,79.04,79.26,14412.0,56.6122,56.7339,56.5764,56.7339,14412.0
2016-11-04 12:15:00,79.27,79.55,79.27,79.39,43669.0,56.741,56.9415,56.741,56.8269,43669.0
2016-11-04 12:20:00,79.39,79.39,79.25,79.27,4764.0,56.8269,56.8269,56.7267,56.741,4764.0
2016-11-04 12:25:00,79.28,79.4,79.27,79.4,6398.0,56.7482,56.8341,56.741,56.8341,6398.0
2016-11-04 12:30:00,79.4,79.42,79.34,79.35,5147.0,56.8341,56.8484,56.7911,56.7983,5147.0
2016-11-04 12:35:00,79.33,79.34,79.21,79.21,19378.0,56.784,56.7911,56.6981,56.6981,19378.0
2016-11-04 12:40:00,79.19,79.28,79.19,79.25,6632.0,56.6838,56.7482,56.6838,56.7267,6632.0
2016-11-04 12:45:00,79.23,79.33,79.2,79.3,6074.0,56.7124,56.784,56.6909,56.7625,6074.0
2016-11-04 12:50:00,79.29,79.36,79.27,79.32,6430.0,56.7554,56.8055,56.741,56.7768,6430.0
2016-11-04 12:55:00,79.32,79.38,79.28,79.35,13469.0,56.7768,56.8198,56.7482,56.7983,13469.0
2016-11-04 13:00:00,79.35,79.36,79.31,79.34,8917.0,56.7983,56.8055,56.7697,56.7911,8917.0
2016-11-04 13:05:00,79.34,79.42,79.33,79.33,8513.0,56.7911,56.8484,56.784,56.784,8513.0
2016-11-04 13:10:00,79.34,79.38,79.27,79.35,5621.0,56.7911,56.8198,56.741,56.7983,5621.0
2016-11-04 13:15:00,79.32,79.33,79.25,79.25,15040.0,56.7768,56.784,56.7267,56.7267,15040.0
2016-11-04 13:20:00,79.28,79.3,79.19,79.19,4328.0,56.7482,56.7625,56.6838,56.6838,4328.0
2016-11-04 13:25:00,79.18,79.24,79.17,79.18,6540.0,56.6766,56.7196,56.6695,56.6766,6540.0
2016-11-04 13:30:00,79.16,79.24,79.14,79.2,10092.0,56.6623,56.7196,56.648,56.6909,10092.0
2016-11-04 13:35:00,79.21,79.27,79.21,79.24,6470.0,56.6981,56.741,56.6981,56.7196,6470.0
2016-11-04 13:40:00,79.26,79.31,79.21,79.22,5417.0,56.7339,56.7697,56.6981,56.7052,5417.0
2016-11-04 13:45:00,79.23,79.26,79.22,79.25,4648.0,56.7124,56.7339,56.7052,56.7267,4648.0
2016-11-04 13:50:00,79.24,79.24,79.15,79.17,14328.0,56.7196,56.7196,56.6551,56.6695,14328.0
2016-11-04 13:55:00,79.18,79.22,79.16,79.18,9917.0,56.6766,56.7052,56.6623,56.6766,9917.0
2016-11-04 14:00:00,79.18,79.18,79.1,79.14,5802.0,56.6766,56.6766,56.6194,56.648,5802.0
2016-11-04 14:05:00,79.13,79.13,78.97,78.98,10353.0,56.6408,56.6408,56.5263,56.5335,10353.0
2016-11-04 14:10:00,78.99,79.08,78.99,79.03,10050.0,56.5406,56.605,56.5406,56.5692,10050.0
2016-11-04 14:15:00,79.04,79.11,79.02,79.09,10541.0,56.5764,56.6265,56.5621,56.6122,10541.0
2016-11-04 14:20:00,79.08,79.08,79.0,79.04,7620.0,56.605,56.605,56.5478,56.5764,7620.0
2016-11-04 14:25:00,79.04,79.09,78.96,79.02,8828.0,56.5764,56.6122,56.5191,56.5621,8828.0
2016-11-04 14:30:00,78.98,79.09,78.98,79.09,17955.0,56.5335,56.6122,56.5335,56.6122,17955.0
2016-11-04 14:35:00,79.08,79.1,79.0,79.0,30917.0,56.605,56.6194,56.5478,56.5478,30917.0
2016-11-04 14:40:00,79.01,79.03,78.97,78.99,5843.0,56.5549,56.5692,56.5263,56.5406,5843.0
2016-11-04 14:45:00,78.98,79.02,78.88,78.88,15799.0,56.5335,56.5621,56.4619,56.4619,15799.0
2016-11-04 14:50:00,78.87,78.96,78.86,78.88,7830.0,56.4547,56.5191,56.4476,56.4619,7830.0
2016-11-04 14:55:00,78.86,78.89,78.83,78.84,6607.0,56.4476,56.469,56.4261,56.4332,6607.0
2016-11-04 15:00:00,78.84,78.87,78.8,78.83,17275.0,56.4332,56.4547,56.4046,56.4261,17275.0
2016-11-04 15:05:00,78.84,78.84,78.75,78.75,9746.0,56.4332,56.4332,56.3688,56.3688,9746.0
2016-11-04 15:10:00,78.74,78.86,78.74,78.78,6544.0,56.3617,56.4476,56.3617,56.3903,6544.0
2016-11-04 15:15:00,78.77,78.87,78.76,78.83,11864.0,56.3831,56.4547,56.376,56.4261,11864.0
2016-11-04 15:20:00,78.83,78.86,78.8,78.85,10955.0,56.4261,56.4476,56.4046,56.4404,10955.0
2016-11-04 15:25:00,78.85,78.9,78.84,78.84,16184.0,56.4404,56.4762,56.4332,56.4332,16184.0
2016-11-04 15:30:00,78.84,78.87,78.81,78.81,15704.0,56.4332,56.4547,56.4118,56.4118,15704.0
2016-11-04 15:35:00,78.81,78.84,78.71,78.83,26347.0,56.4118,56.4332,56.3402,56.4261,26347.0
2016-11-04 15:40:00,78.84,78.84,78.73,78.79,15437.0,56.4332,56.4332,56.3545,56.3975,15437.0
2016-11-04 15:45:00,78.79,78.79,78.64,78.67,34373.0,56.3975,56.3975,56.2901,56.3116,34373.0
2016-11-04 15:50:00,78.66,78.67,78.58,78.64,31763.0,56.3044,56.3116,56.2471,56.2901,31763.0
2016-11-04 15:55:00,78.64,78.69,78.61,78.63,62248.0,56.2901,56.3259,56.2686,56.2829,62248.0
2016-11-07 09:30:00,79.69,79.81,79.62,79.78,46965.0,57.0417,57.1276,56.9916,57.1061,46965.0
2016-11-07 09:35:00,79.74,79.96,79.52,79.96,37272.0,57.0775,57.2349,56.92,57.2349,37272.0
2016-11-07 09:40:00,79.92,79.97,79.88,79.93,31588.0,57.2063,57.2421,57.1777,57.2135,31588.0
2016-11-07 09:45:00,79.95,79.96,79.65,79.68,31184.0,57.2278,57.2349,57.013,57.0345,31184.0
2016-11-07 09:50:00,79.68,79.85,79.54,79.84,21454.0,57.0345,57.1562,56.9343,57.149,21454.0
2016-11-07 09:55:00,79.83,79.94,79.8,79.89,34432.0,57.1419,57.2206,57.1204,57.1848,34432.0
2016-11-07 10:00:00,79.9,80.0,79.88,80.0,43485.0,57.192,57.2636,57.1777,57.2636,43485.0
2016-11-07 10:05:00,79.99,80.19,79.99,80.18,29939.0,57.2564,57.3996,57.2564,57.3924,29939.0
2016-11-07 10:10:00,80.18,80.23,79.99,80.02,40335.0,57.3924,57.4282,57.2564,57.2779,40335.0
2016-11-07 10:15:00,80.03,80.07,80.0,80.03,16902.0,57.285,57.3137,57.2636,57.285,16902.0
2016-11-07 10:20:00,80.05,80.07,80.0,80.02,12024.0,57.2994,57.3137,57.2636,57.2779,12024.0
2016-11-07 10:25:00,80.02,80.06,79.93,80.06,20606.0,57.2779,57.3065,57.2135,57.3065,20606.0
2016-11-07 10:30:00,80.04,80.09,79.97,80.03,19120.0,57.2922,57.328,57.2421,57.285,19120.0
2016-11-07 10:35:00,80.04,80.07,79.94,79.96,11269.0,57.2922,57.3137,57.2206,57.2349,11269.0
2016-11-07 10:40:00,79.98,79.99,79.81,79.85,22866.0,57.2493,57.2564,57.1276,57.1562,22866.0
2016-11-07 10:45:00,79.87,79.93,79.83,79.83,10927.0,57.1705,57.2135,57.1419,57.1419,10927.0
2016-11-07 10:50:00,79.82,79.85,79.72,79.81,15789.0,57.1347,57.1562,57.0631,57.1276,15789.0
2016-11-07 10:55:00,79.82,79.94,79.8,79.91,18738.0,57.1347,57.2206,57.1204,57.1991,18738.0
2016-11-07 11:00:00,79.91,79.94,79.84,79.85,28341.0,57.1991,57.2206,57.149,57.1562,28341.0
2016-11-07 11:05:00,79.85,79.99,79.85,79.99,13259.0,57.1562,57.2564,57.1562,57.2564,13259.0
2016-11-07 11:10:00,79.96,80.05,79.93,79.93,21441.0,57.2349,57.2994,57.2135,57.2135,21441.0
2016-11-07 11:15:00,79.93,79.96,79.88,79.92,11856.0,57.2135,57.2349,57.1777,57.2063,11856.0
2016-11-07 11:20:00,79.94,79.97,79.86,79.94,12758.0,57.2206,57.2421,57.1634,57.2206,12758.0
2016-11-07 11:25:00,79.94,79.98,79.89,79.89,14067.0,57.2206,57.2493,57.1848,57.1848,14067.0
2016-11-07 11:30:00,79.9,79.95,79.88,79.9,7000.0,57.192,57.2278,57.1777,57.192,7000.0
2016-11-07 11:35:00,79.9,80.0,79.89,79.95,12431.0,57.192,57.2636,57.1848,57.2278,12431.0
2016-11-07 11:40:00,79.94,79.96,79.91,79.93,10748.0,57.2206,57.2349,57.1991,57.2135,10748.0
2016-11-07 11:45:00,79.93,79.97,79.84,79.88,7921.0,57.2135,57.2421,57.149,57.1777,7921.0
2016-11-07 11:50:00,79.88,79.95,79.87,79.89,10307.0,57.1777,57.2278,57.1705,57.1848,10307.0
2016-11-07 11:55:00,79.89,79.92,79.87,79.9,5660.0,57.1848,57.2063,57.1705,57.192,5660.0
2016-11-07 12:00:00,79.91,79.92,79.85,79.86,19998.0,57.1991,57.2063,57.1562,57.1634,19998.0
2016-11-07 12:05:00,79.86,79.9,79.86,79.87,7715.0,57.1634,57.192,57.1634,57.1705,7715.0
2016-11-07 12:10:00,79.9,79.9,79.87,79.9,6403.0,57.192,57.192,57.1705,57.192,6403.0
2016-11-07 12:15:00,79.89,79.89,79.85,79.87,8486.0,57.1848,57.1848,57.1562,57.1705,8486.0
2016-11-07 12:20:00,79.88,79.96,79.82,79.87,33824.0,57.1777,57.2349,57.1347,57.1705,33824.0
2016-11-07 12:25:00,79.86,79.86,79.78,79.8,3800.0,57.1634,57.1634,57.1061,57.1204,3800.0
2016-11-07 12:30:00,79.81,79.86,79.8,79.86,9721.0,57.1276,57.1634,57.1204,57.1634,9721.0
2016-11-07 12:35:00,79.87,79.87,79.82,79.83,11037.0,57.1705,57.1705,57.1347,57.1419,11037.0
2016-11-07 12:40:00,79.82,79.82,79.78,79.82,14835.0,57.1347,57.1347,57.1061,57.1347,14835.0
2016-11-07 12:45:00,79.82,79.84,79.75,79.78,6376.0,57.1347,57.149,57.0846,57.1061,6376.0
2016-11-07 12:50:00,79.8,79.83,79.77,79.77,5453.0,57.1204,57.1419,57.0989,57.0989,5453.0
2016-11-07 12:55:00,79.78,79.81,79.75,79.77,6096.0,57.1061,57.1276,57.0846,57.0989,6096.0
2016-11-07 13:00:00,79.79,79.8,79.75,79.76,18321.0,57.1133,57.1204,57.0846,57.0918,18321.0
2016-11-07 13:05:00,79.76,79.79,79.73,79.76,6911.0,57.0918,57.1133,57.0703,57.0918,6911.0
2016-11-07 13:10:00,79.76,79.78,79.71,79.73,5353.0,57.0918,57.1061,57.056,57.0703,5353.0
2016-11-07 13:15:00,79.73,79.78,79.72,79.77,9650.0,57.0703,57.1061,57.0631,57.0989,9650.0
2016-11-07 13:20:00,79.76,79.82,79.75,79.8,12383.0,57.0918,57.1347,57.0846,57.1204,12383.0
2016-11-07 13:25:00,79.81,79.82,79.7,79.71,12300.0,57.1276,57.1347,57.0488,57.056,12300.0
2016-11-07 13:30:00,79.68,79.78,79.68,79.74,8028.0,57.0345,57.1061,57.0345,57.0775,8028.0
2016-11-07 13:35:00,79.77,79.8,79.72,79.74,14336.0,57.0989,57.1204,57.0631,57.0775,14336.0
2016-11-07 13:40:00,79.73,79.79,79.73,79.79,9392.0,57.0703,57.1133,57.0703,57.1133,9392.0
2016-11-07 13:45:00,79.79,79.79,79.75,79.76,14515.0,57.1133,57.1133,57.0846,57.0918,14515.0
2016-11-07 13:50:00,79.78,79.82,79.74,79.8,27772.0,57.1061,57.1347,57.0775,57.1204,27772.0
2016-11-07 13:55:00,79.8,79.84,79.74,79.84,21973.0,57.1204,57.149,57.0775,57.149,21973.0
2016-11-07 14:00:00,79.83,79.92,79.82,79.9,10180.0,57.1419,57.2063,57.1347,57.192,10180.0
2016-11-07 14:05:00,79.92,79.92,79.78,79.81,11644.0,57.2063,57.2063,57.1061,57.1276,11644.0
2016-11-07 14:10:00,79.82,79.85,79.7,79.74,12515.0,57.1347,57.1562,57.0488,57.0775,12515.0
2016-11-07 14:15:00,79.75,79.82,79.75,79.78,12068.0,57.0846,57.1347,57.0846,57.1061,12068.0
2016-11-07 14:20:00,79.78,79.89,79.78,79.87,8985.0,57.1061,57.1848,57.1061,57.1705,8985.0
2016-11-07 14:25:00,79.86,79.89,79.8,79.85,27005.0,57.1634,57.1848,57.1204,57.1562,27005.0
2016-11-07 14:30:00,79.84,79.86,79.77,79.77,12953.0,57.149,57.1634,57.0989,57.0989,12953.0
2016-11-07 14:35:00,79.77,79.83,79.75,79.83,10176.0,57.0989,57.1419,57.0846,57.1419,10176.0
2016-11-07 14:40:00,79.84,79.84,79.72,79.73,9204.0,57.149,57.149,57.0631,57.0703,9204.0
2016-11-07 14:45:00,79.73,79.76,79.67,79.69,6815.0,57.0703,57.0918,57.0274,57.0417,6815.0
2016-11-07 14:50:00,79.68,79.72,79.64,79.72,8710.0,57.0345,57.0631,57.0059,57.0631,8710.0
2016-11-07 14:55:00,79.73,79.76,79.72,79.73,12014.0,57.0703,57.0918,57.0631,57.0703,12014.0
2016-11-07 15:00:00,79.71,79.75,79.65,79.74,11756.0,57.056,57.0846,57.013,57.0775,11756.0
2016-11-07 15:05:00,79.74,79.76,79.69,79.71,16814.0,57.0775,57.0918,57.0417,57.056,16814.0
2016-11-07 15:10:00,79.72,79.74,79.66,79.68,19797.0,57.0631,57.0775,57.0202,57.0345,19797.0
2016-11-07 15:15:00,79.68,79.73,79.65,79.7,14394.0,57.0345,57.0703,57.013,57.0488,14394.0
2016-11-07 15:20:00,79.7,79.76,79.66,79.71,17506.0,57.0488,57.0918,57.0202,57.056,17506.0
2016-11-07 15:25:00,79.71,79.73,79.69,79.72,14773.0,57.056,57.0703,57.0417,57.0631,14773.0
2016-11-07 15:30:00,79.72,79.72,79.66,79.67,20838.0,57.0631,57.0631,57.0202,57.0274,20838.0
2016-11-07 15:35:00,79.67,79.71,79.62,79.69,34776.0,57.0274,57.056,56.9916,57.0417,34776.0
2016-11-07 15:40:00,79.68,79.74,79.65,79.69,33742.0,57.0345,57.0775,57.013,57.0417,33742.0
2016-11-07 15:45:00,79.68,79.84,79.66,79.82,47239.0,57.0345,57.149,57.0202,57.1347,47239.0
2016-11-07 15:50:00,79.82,79.89,79.78,79.87,46473.0,57.1347,57.1848,57.1061,57.1705,46473.0
2016-11-07 15:55:00,79.86,79.98,79.84,79.94,92058.0,57.1634,57.2493,57.149,57.2206,92058.0
2016-11-08 09:30:00,79.72,79.88,79.61,79.72,31847.0,57.0631,57.1777,56.9844,57.0631,31847.0
2016-11-08 09:35:00,79.73,79.93,79.72,79.91,9728.0,57.0703,57.2135,57.0631,57.1991,9728.0
2016-11-08 09:40:00,79.92,80.06,79.83,79.84,33053.0,57.2063,57.3065,57.1419,57.149,33053.0
2016-11-08 09:45:00,79.84,79.93,79.76,79.8,18146.0,57.149,57.2135,57.0918,57.1204,18146.0
2016-11-08 09:50:00,79.82,79.94,79.75,79.93,9953.0,57.1347,57.2206,57.0846,57.2135,9953.0
2016-11-08 09:55:00,79.9,79.97,79.88,79.89,14130.0,57.192,57.2421,57.1777,57.1848,14130.0
2016-11-08 10:00:00,79.91,79.91,79.77,79.85,20292.0,57.1991,57.1991,57.0989,57.1562,20292.0
2016-11-08 10:05:00,79.85,79.86,79.76,79.77,11270.0,57.1562,57.1634,57.0918,57.0989,11270.0
2016-11-08 10:10:00,79.78,79.79,79.73,79.77,10466.0,57.1061,57.1133,57.0703,57.0989,10466.0
2016-11-08 10:15:00,79.76,79.88,79.75,79.87,12135.0,57.0918,57.1777,57.0846,57.1705,12135.0
2016-11-08 10:20:00,79.83,79.87,79.8,79.82,6377.0,57.1419,57.1705,57.1204,57.1347,6377.0
2016-11-08 10:25:00,79.82,79.93,79.82,79.9,6216.0,57.1347,57.2135,57.1347,57.192,6216.0
2016-11-08 10:30:00,79.89,80.05,79.89,80.0,14419.0,57.1848,57.2994,57.1848,57.2636,14419.0
2016-11-08 10:35:00,80.02,80.02,79.95,80.02,8103.0,57.2779,57.2779,57.2278,57.2779,8103.0
2016-11-08 10:40:00,80.01,80.02,79.89,79.97,11751.0,57.2707,57.2779,57.1848,57.2421,11751.0
2016-11-08 10:45:00,80.01,80.32,80.01,80.26,14711.0,57.2707,57.4926,57.2707,57.4497,14711.0
2016-11-08 10:50:00,80.31,80.44,80.31,80.32,16026.0,57.4855,57.5785,57.4855,57.4926,16026.0
2016-11-08 10:55:00,80.31,80.32,80.21,80.27,10113.0,57.4855,57.4926,57.4139,57.4568,10113.0
2016-11-08 11:00:00,80.28,80.34,80.26,80.33,13342.0,57.464,57.5069,57.4497,57.4998,13342.0
2016-11-08 11:05:00,80.36,80.46,80.36,80.45,13453.0,57.5213,57.5928,57.5213,57.5857,13453.0
2016-11-08 11:10:00,80.45,80.58,80.43,80.58,13612.0,57.5857,57.6787,57.5714,57.6787,13612.0
2016-11-08 11:15:00,80.6,80.67,80.57,80.58,15392.0,57.693,57.7432,57.6716,57.6787,15392.0
2016-11-08 11:20:00,80.59,80.73,80.51,80.54,15568.0,57.6859,57.7861,57.6286,57.6501,15568.0
2016-11-08 11:25:00,80.55,80.55,80.32,80.42,16121.0,57.6573,57.6573,57.4926,57.5642,16121.0
2016-11-08 11:30:00,80.41,80.7,80.39,80.64,27354.0,57.557,57.7646,57.5427,57.7217,27354.0
2016-11-08 11:35:00,80.65,80.65,80.49,80.49,19674.0,57.7288,57.7288,57.6143,57.6143,19674.0
2016-11-08 11:40:00,80.47,80.5,80.45,80.49,7830.0,57.6,57.6215,57.5857,57.6143,7830.0
2016-11-08 11:45:00,80.48,80.52,80.44,80.47,8007.0,57.6072,57.6358,57.5785,57.6,8007.0
2016-11-08 11:50:00,80.46,80.46,80.31,80.34,9840.0,57.5928,57.5928,57.4855,57.5069,9840.0
2016-11-08 11:55:00,80.34,80.38,80.29,80.35,8532.0,57.5069,57.5356,57.4712,57.5141,8532.0
2016-11-08 12:00:00,80.36,80.44,80.28,80.32,19736.0,57.5213,57.5785,57.464,57.4926,19736.0
2016-11-08 12:05:00,80.32,80.48,80.31,80.46,11267.0,57.4926,57.6072,57.4855,57.5928,11267.0
2016-11-08 12:10:00,80.48,80.6,80.48,80.6,6406.0,57.6072,57.693,57.6072,57.693,6406.0
2016-11-08 12:15:00,80.59,80.59,80.51,80.56,8428.0,57.6859,57.6859,57.6286,57.6644,8428.0
2016-11-08 12:20:00,80.55,80.59,80.52,80.58,9057.0,57.6573,57.6859,57.6358,57.6787,9057.0
2016-11-08 12:25:00,80.57,80.63,80.54,80.54,9593.0,57.6716,57.7145,57.6501,57.6501,9593.0
2016-11-08 12:30:00,80.54,80.54,80.33,80.33,24195.0,57.6501,57.6501,57.4998,57.4998,24195.0
2016-11-08 12:35:00,80.34,80.38,80.31,80.33,20375.0,57.5069,57.5356,57.4855,57.4998,20375.0
2016-11-08 12:40:00,80.33,80.42,80.33,80.39,6359.0,57.4998,57.5642,57.4998,57.5427,6359.0
2016-11-08 12:45:00,80.39,80.42,80.33,80.4,8644.0,57.5427,57.5642,57.4998,57.5499,8644.0
2016-11-08 12:50:00,80.4,80.43,80.36,80.43,5618.0,57.5499,57.5714,57.5213,57.5714,5618.0
2016-11-08 12:55:00,80.41,80.48,80.4,80.43,8626.0,57.557,57.6072,57.5499,57.5714,8626.0
2016-11-08 13:00:00,80.45,80.47,80.43,80.44,5627.0,57.5857,57.6,57.5714,57.5785,5627.0
2016-11-08 13:05:00,80.45,80.48,80.31,80.32,8363.0,57.5857,57.6072,57.4855,57.4926,8363.0
2016-11-08 13:10:00,80.34,80.41,80.29,80.3,8180.0,57.5069,57.557,57.4712,57.4783,8180.0
2016-11-08 13:15:00,80.31,80.31,80.19,80.22,3940.0,57.4855,57.4855,57.3996,57.421,3940.0
2016-11-08 13:20:00,80.2,80.31,80.2,80.31,6314.0,57.4067,57.4855,57.4067,57.4855,6314.0
2016-11-08 13:25:00,80.31,80.38,80.31,80.37,5386.0,57.4855,57.5356,57.4855,57.5284,5386.0
2016-11-08 13:30:00,80.39,80.5,80.38,80.48,8130.0,57.5427,57.6215,57.5356,57.6072,8130.0
2016-11-08 13:35:00,80.48,80.55,80.47,80.52,9357.0,57.6072,57.6573,57.6,57.6358,9357.0
2016-11-08 13:40:00,80.54,80.57,80.51,80.51,4187.0,57.6501,57.6716,57.6286,57.6286,4187.0
2016-11-08 13:45:00,80.5,80.52,80.47,80.51,6559.0,57.6215,57.6358,57.6,57.6286,6559.0
2016-11-08 13:50:00,80.51,80.56,80.49,80.55,8544.0,57.6286,57.6644,57.6143,57.6573,8544.0
2016-11-08 13:55:00,80.54,80.55,80.51,80.53,4642.0,57.6501,57.6573,57.6286,57.6429,4642.0
2016-11-08 14:00:00,80.52,80.52,80.37,80.37,10872.0,57.6358,57.6358,57.5284,57.5284,10872.0
2016-11-08 14:05:00,80.37,80.37,80.28,80.28,6103.0,57.5284,57.5284,57.464,57.464,6103.0
2016-11-08 14:10:00,80.28,80.33,80.26,80.27,14013.0,57.464,57.4998,57.4497,57.4568,14013.0
2016-11-08 14:15:00,80.24,80.27,80.19,80.27,11880.0,57.4354,57.4568,57.3996,57.4568,11880.0
2016-11-08 14:20:00,80.26,80.35,80.22,80.33,12416.0,57.4497,57.5141,57.421,57.4998,12416.0
2016-11-08 14:25:00,80.34,80.36,80.26,80.27,9960.0,57.5069,57.5213,57.4497,57.4568,9960.0
2016-11-08 14:30:00,80.27,80.27,80.1,80.12,10576.0,57.4568,57.4568,57.3351,57.3495,10576.0
2016-11-08 14:35:00,80.1,80.12,80.0,80.03,13431.0,57.3351,57.3495,57.2636,57.285,13431.0
2016-11-08 14:40:00,80.04,80.08,79.9,79.93,15510.0,57.2922,57.3208,57.192,57.2135,15510.0
2016-11-08 14:45:00,79.94,79.99,79.92,79.99,12834.0,57.2206,57.2564,57.2063,57.2564,12834.0
2016-11-08 14:50:00,80.0,80.03,79.96,79.97,11365.0,57.2636,57.285,57.2349,57.2421,11365.0
2016-11-08 14:55:00,79.95,79.95,79.87,79.92,7199.0,57.2278,57.2278,57.1705,57.2063,7199.0
2016-11-08 15:00:00,79.91,79.94,79.91,79.94,10366.0,57.1991,57.2206,57.1991,57.2206,10366.0
2016-11-08 15:05:00,79.94,80.14,79.93,80.14,16827.0,57.2206,57.3638,57.2135,57.3638,16827.0
2016-11-08 15:10:00,80.15,80.19,80.1,80.13,10276.0,57.3709,57.3996,57.3351,57.3566,10276.0
2016-11-08 15:15:00,80.12,80.13,80.09,80.12,15789.0,57.3495,57.3566,57.328,57.3495,15789.0
2016-11-08 15:20:00,80.12,80.19,80.11,80.17,13055.0,57.3495,57.3996,57.3423,57.3853,13055.0
2016-11-08 15:25:00,80.17,80.25,80.16,80.22,16189.0,57.3853,57.4425,57.3781,57.421,16189.0
2016-11-08 15:30:00,80.23,80.28,80.2,80.28,20815.0,57.4282,57.464,57.4067,57.464,20815.0
2016-11-08 15:35:00,80.28,80.34,80.22,80.34,23922.0,57.464,57.5069,57.421,57.5069,23922.0
2016-11-08 15:40:00,80.33,80.34,80.16,80.19,37831.0,57.4998,57.5069,57.3781,57.3996,37831.0
2016-11-08 15:45:00,80.19,80.21,80.12,80.13,61889.0,57.3996,57.4139,57.3495,57.3566,61889.0
2016-11-08 15:50:00,80.14,80.15,79.96,79.98,48815.0,57.3638,57.3709,57.2349,57.2493,48815.0
2016-11-08 15:55:00,79.98,79.99,79.79,79.9,140768.0,57.2493,57.2564,57.1133,57.192,140768.0
2016-11-09 09:30:00,79.29,80.19,79.27,79.31,112796.0,56.7554,57.3996,56.741,56.7697,112796.0
2016-11-09 09:35:00,79.3,79.58,79.01,79.28,54890.0,56.7625,56.9629,56.5549,56.7482,54890.0
2016-11-09 09:40:00,79.26,79.49,79.03,79.45,39704.0,56.7339,56.8985,56.5692,56.8699,39704.0
2016-11-09 09:45:00,79.49,79.8,79.33,79.59,52992.0,56.8985,57.1204,56.784,56.9701,52992.0
2016-11-09 09:50:00,79.64,79.69,79.35,79.55,54933.0,57.0059,57.0417,56.7983,56.9415,54933.0
2016-11-09 09:55:00,79.59,79.67,79.41,79.43,33672.0,56.9701,57.0274,56.8413,56.8556,33672.0
2016-11-09 10:00:00,79.47,79.57,79.25,79.34,46876.0,56.8842,56.9558,56.7267,56.7911,46876.0
2016-11-09 10:05:00,79.33,79.41,79.26,79.31,17243.0,56.784,56.8413,56.7339,56.7697,17243.0
2016-11-09 10:10:00,79.34,79.39,79.18,79.21,22851.0,56.7911,56.8269,56.6766,56.6981,22851.0
2016-11-09 10:15:00,79.18,79.18,78.96,78.96,29173.0,56.6766,56.6766,56.5191,56.5191,29173.0
2016-11-09 10:20:00,78.95,79.37,78.93,79.34,19940.0,56.512,56.8126,56.4977,56.7911,19940.0
2016-11-09 10:25:00,79.37,79.66,79.37,79.66,16602.0,56.8126,57.0202,56.8126,57.0202,16602.0
2016-11-09 10:30:00,79.7,79.92,79.55,79.87,45471.0,57.0488,57.2063,56.9415,57.1705,45471.0
2016-11-09 10:35:00,79.89,79.98,79.85,79.86,12362.0,57.1848,57.2493,57.1562,57.1634,12362.0
2016-11-09 10:40:00,79.87,79.93,79.78,79.87,32048.0,57.1705,57.2135,57.1061,57.1705,32048.0
2016-11-09 10:45:00,79.84,79.89,79.71,79.71,24104.0,57.149,57.1848,57.056,57.056,24104.0
2016-11-09 10:50:00,79.71,79.93,79.69,79.91,18830.0,57.056,57.2135,57.0417,57.1991,18830.0
2016-11-09 10:55:00,79.9,80.18,79.9,80.08,19433.0,57.192,57.3924,57.192,57.3208,19433.0
2016-11-09 11:00:00,80.11,80.2,80.11,80.18,27086.0,57.3423,57.4067,57.3423,57.3924,27086.0
2016-11-09 11:05:00,80.17,80.54,80.15,80.41,88283.0,57.3853,57.6501,57.3709,57.557,88283.0
2016-11-09 11:10:00,80.4,80.6,80.33,80.59,42023.0,57.5499,57.693,57.4998,57.6859,42023.0
2016-11-09 11:15:00,80.58,80.73,80.56,80.66,11839.0,57.6787,57.7861,57.6644,57.736,11839.0
2016-11-09 11:20:00,80.67,80.92,80.64,80.86,18464.0,57.7432,57.9221,57.7217,57.8792,18464.0
2016-11-09 11:25:00,80.88,81.05,80.87,81.03,40894.0,57.8935,58.0152,57.8863,58.0008,40894.0
2016-11-09 11:30:00,81.03,81.3,81.01,81.23,38595.0,58.0008,58.1941,57.9865,58.144,38595.0
2016-11-09 11:35:00,81.28,81.64,81.28,81.61,33896.0,58.1798,58.4375,58.1798,58.416,33896.0
2016-11-09 11:40:00,81.65,81.65,81.46,81.47,50148.0,58.4446,58.4446,58.3086,58.3158,50148.0
2016-11-09 11:45:00,81.47,81.92,81.47,81.9,23258.0,58.3158,58.6379,58.3158,58.6236,23258.0
2016-11-09 11:50:00,81.95,81.99,81.84,81.99,29597.0,58.6594,58.688,58.5806,58.688,29597.0
2016-11-09 11:55:00,81.96,81.98,81.69,81.7,31241.0,58.6665,58.6808,58.4733,58.4804,31241.0
2016-11-09 12:00:00,81.7,81.81,81.38,81.4,40661.0,58.4804,58.5592,58.2514,58.2657,40661.0
2016-11-09 12:05:00,81.4,81.48,81.34,81.38,42038.0,58.2657,58.3229,58.2227,58.2514,42038.0
2016-11-09 12:10:00,81.39,81.51,81.36,81.48,21944.0,58.2585,58.3444,58.2371,58.3229,21944.0
2016-11-09 12:15:00,81.49,81.62,81.46,81.46,38857.0,58.3301,58.4232,58.3086,58.3086,38857.0
2016-11-09 12:20:00,81.47,81.47,81.33,81.34,18383.0,58.3158,58.3158,58.2156,58.2227,18383.0
2016-11-09 12:25:00,81.33,81.54,81.29,81.39,18777.0,58.2156,58.3659,58.1869,58.2585,18777.0
2016-11-09 12:30:00,81.42,81.55,81.28,81.49,20017.0,58.28,58.3731,58.1798,58.3301,20017.0
2016-11-09 12:35:00,81.49,81.56,81.33,81.36,17160.0,58.3301,58.3802,58.2156,58.2371,17160.0
2016-11-09 12:40:00,81.37,81.57,81.36,81.56,25545.0,58.2442,58.3874,58.2371,58.3802,25545.0
2016-11-09 12:45:00,81.55,81.61,81.49,81.52,37993.0,58.3731,58.416,58.3301,58.3516,37993.0
2016-11-09 12:50:00,81.52,81.75,81.52,81.75,15770.0,58.3516,58.5162,58.3516,58.5162,15770.0
2016-11-09 12:55:00,81.76,81.93,81.75,81.85,22887.0,58.5234,58.6451,58.5162,58.5878,22887.0
2016-11-09 13:00:00,81.84,81.89,81.73,81.76,18474.0,58.5806,58.6164,58.5019,58.5234,18474.0
2016-11-09 13:05:00,81.77,82.06,81.77,82.01,68301.0,58.5305,58.7381,58.5305,58.7023,68301.0
2016-11-09 13:10:00,82.01,82.35,81.95,82.33,39994.0,58.7023,58.9457,58.6594,58.9314,39994.0
2016-11-09 13:15:00,82.31,82.43,82.25,82.38,60200.0,58.9171,59.003,58.8741,58.9672,60200.0
2016-11-09 13:20:00,82.38,82.43,82.17,82.17,33618.0,58.9672,59.003,58.8168,58.8168,33618.0
2016-11-09 13:25:00,82.19,82.31,82.17,82.26,27090.0,58.8312,58.9171,58.8168,58.8813,27090.0
2016-11-09 13:30:00,82.26,82.46,82.19,82.42,33175.0,58.8813,59.0244,58.8312,58.9958,33175.0
2016-11-09 13:35:00,82.44,82.46,82.31,82.4,27113.0,59.0101,59.0244,58.9171,58.9815,27113.0
2016-11-09 13:40:00,82.41,82.48,82.27,82.48,24628.0,58.9886,59.0387,58.8884,59.0387,24628.0
2016-11-09 13:45:00,82.5,82.63,82.49,82.51,43815.0,59.0531,59.1461,59.0459,59.0602,43815.0
2016-11-09 13:50:00,82.53,82.6,82.46,82.56,21442.0,59.0745,59.1246,59.0244,59.096,21442.0
2016-11-09 13:55:00,82.55,82.58,82.41,82.47,37196.0,59.0888,59.1103,58.9886,59.0316,37196.0
2016-11-09 14:00:00,82.48,82.65,82.47,82.55,37025.0,59.0387,59.1604,59.0316,59.0888,37025.0
2016-11-09 14:05:00,82.56,82.62,82.53,82.6,21733.0,59.096,59.139,59.0745,59.1246,21733.0
2016-11-09 14:10:00,82.61,82.87,82.59,82.79,90585.0,59.1318,59.3179,59.1175,59.2606,90585.0
2016-11-09 14:15:00,82.78,82.88,82.72,82.84,47467.0,59.2535,59.3251,59.2105,59.2964,47467.0
2016-11-09 14:20:00,82.85,82.92,82.83,82.91,67625.0,59.3036,59.3537,59.2893,59.3465,67625.0
2016-11-09 14:25:00,82.9,82.97,82.83,82.88,27423.0,59.3394,59.3895,59.2893,59.3251,27423.0
2016-11-09 14:30:00,82.87,83.0,82.84,82.98,37987.0,59.3179,59.411,59.2964,59.3966,37987.0
2016-11-09 14:35:00,82.98,83.12,82.98,83.12,68394.0,59.3966,59.4968,59.3966,59.4968,68394.0
2016-11-09 14:40:00,83.13,83.16,83.0,83.05,46959.0,59.504,59.5255,59.411,59.4467,46959.0
2016-11-09 14:45:00,83.04,83.08,82.93,82.93,41786.0,59.4396,59.4682,59.3608,59.3608,41786.0
2016-11-09 14:50:00,82.93,82.93,82.79,82.84,42731.0,59.3608,59.3608,59.2606,59.2964,42731.0
2016-11-09 14:55:00,82.84,82.93,82.83,82.89,39043.0,59.2964,59.3608,59.2893,59.3322,39043.0
2016-11-09 15:00:00,82.9,82.94,82.71,82.82,36420.0,59.3394,59.368,59.2034,59.2821,36420.0
2016-11-09 15:05:00,82.81,82.86,82.78,82.84,26882.0,59.275,59.3107,59.2535,59.2964,26882.0
2016-11-09 15:10:00,82.82,82.91,82.81,82.91,27493.0,59.2821,59.3465,59.275,59.3465,27493.0
2016-11-09 15:15:00,82.92,83.07,82.88,83.07,40479.0,59.3537,59.4611,59.3251,59.4611,40479.0
2016-11-09 15:20:00,83.07,83.1,82.98,83.04,41063.0,59.4611,59.4825,59.3966,59.4396,41063.0
2016-11-09 15:25:00,83.04,83.11,82.95,82.95,40711.0,59.4396,59.4897,59.3752,59.3752,40711.0
2016-11-09 15:30:00,82.95,82.99,82.73,82.76,63487.0,59.3752,59.4038,59.2177,59.2392,63487.0
2016-11-09 15:35:00,82.75,82.77,82.65,82.65,73449.0,59.232,59.2463,59.1604,59.1604,73449.0
2016-11-09 15:40:00,82.66,82.76,82.65,82.71,92539.0,59.1676,59.2392,59.1604,59.2034,92539.0
2016-11-09 15:45:00,82.7,82.71,82.35,82.48,147753.0,59.1962,59.2034,58.9457,59.0387,147753.0
2016-11-09 15:50:00,82.48,82.57,82.42,82.42,96242.0,59.0387,59.1032,58.9958,58.9958,96242.0
2016-11-09 15:55:00,82.42,82.49,82.38,82.44,166493.0,58.9958,59.0459,58.9672,59.0101,166493.0
2016-11-10 09:30:00,82.31,82.9,82.19,82.86,81948.0,58.9171,59.3394,58.8312,59.3107,81948.0
2016-11-10 09:35:00,82.95,83.09,82.76,83.06,46098.0,59.3752,59.4754,59.2392,59.4539,46098.0
2016-11-10 09:40:00,83.05,83.52,83.05,83.49,46386.0,59.4467,59.7832,59.4467,59.7617,46386.0
2016-11-10 09:45:00,83.49,83.69,83.47,83.59,42371.0,59.7617,59.9049,59.7474,59.8333,42371.0
2016-11-10 09:50:00,83.61,83.7,83.51,83.68,56528.0,59.8476,59.912,59.776,59.8977,56528.0
2016-11-10 09:55:00,83.66,83.71,83.37,83.61,81659.0,59.8834,59.9192,59.6758,59.8476,81659.0
2016-11-10 10:00:00,83.6,83.76,83.34,83.35,53900.0,59.8404,59.955,59.6543,59.6615,53900.0
2016-11-10 10:05:00,83.38,83.57,83.37,83.56,61066.0,59.683,59.819,59.6758,59.8118,61066.0
2016-11-10 10:10:00,83.57,83.6,83.32,83.45,62754.0,59.819,59.8404,59.64,59.7331,62754.0
2016-11-10 10:15:00,83.47,83.62,83.46,83.48,53923.0,59.7474,59.8547,59.7402,59.7545,53923.0
2016-11-10 10:20:00,83.52,83.65,83.47,83.56,44772.0,59.7832,59.8762,59.7474,59.8118,44772.0
2016-11-10 10:25:00,83.57,83.58,83.27,83.39,32898.0,59.819,59.8261,59.6042,59.6901,32898.0
2016-11-10 10:30:00,83.39,83.53,83.35,83.41,41535.0,59.6901,59.7903,59.6615,59.7044,41535.0
2016-11-10 10:35:00,83.43,83.49,83.14,83.2,58954.0,59.7187,59.7617,59.5112,59.5541,58954.0
2016-11-10 10:40:00,83.2,83.44,83.17,83.43,58089.0,59.5541,59.7259,59.5326,59.7187,58089.0
2016-11-10 10:45:00,83.44,83.52,83.16,83.26,49666.0,59.7259,59.7832,59.5255,59.5971,49666.0
2016-11-10 10:50:00,83.26,83.34,83.16,83.27,34515.0,59.5971,59.6543,59.5255,59.6042,34515.0
2016-11-10 10:55:00,83.25,83.28,82.91,83.01,76377.0,59.5899,59.6114,59.3465,59.4181,76377.0
2016-11-10 11:00:00,83.0,83.42,82.99,83.02,47462.0,59.411,59.7116,59.4038,59.4253,47462.0
2016-11-10 11:05:00,83.03,83.28,83.03,83.07,30320.0,59.4324,59.6114,59.4324,59.4611,30320.0
2016-11-10 11:10:00,83.05,83.06,82.7,83.04,51335.0,59.4467,59.4539,59.1962,59.4396,51335.0
2016-11-10 11:15:00,83.02,83.22,83.0,83.17,38781.0,59.4253,59.5684,59.411,59.5326,38781.0
2016-11-10 11:20:00,83.2,83.39,83.2,83.39,20877.0,59.5541,59.6901,59.5541,59.6901,20877.0
2016-11-10 11:25:00,83.36,83.36,83.01,83.09,33867.0,59.6686,59.6686,59.4181,59.4754,33867.0
2016-11-10 11:30:00,83.07,83.13,82.97,83.07,25911.0,59.4611,59.504,59.3895,59.4611,25911.0
2016-11-10 11:35:00,83.06,83.23,83.06,83.13,24930.0,59.4539,59.5756,59.4539,59.504,24930.0
2016-11-10 11:40:00,83.15,83.47,83.06,83.45,26077.0,59.5183,59.7474,59.4539,59.7331,26077.0
2016-11-10 11:45:00,83.45,83.55,83.31,83.31,17444.0,59.7331,59.8046,59.6328,59.6328,17444.0
2016-11-10 11:50:00,83.31,83.39,83.2,83.27,10900.0,59.6328,59.6901,59.5541,59.6042,10900.0
2016-11-10 11:55:00,83.26,83.32,83.17,83.18,16334.0,59.5971,59.64,59.5326,59.5398,16334.0
2016-11-10 12:00:00,83.18,83.38,83.18,83.35,17894.0,59.5398,59.683,59.5398,59.6615,17894.0
2016-11-10 12:05:00,83.4,83.52,83.36,83.37,12622.0,59.6973,59.7832,59.6686,59.6758,12622.0
2016-11-10 12:10:00,83.37,83.62,83.35,83.62,23146.0,59.6758,59.8547,59.6615,59.8547,23146.0
2016-11-10 12:15:00,83.6,83.73,83.56,83.6,19593.0,59.8404,59.9335,59.8118,59.8404,19593.0
2016-11-10 12:20:00,83.58,83.69,83.46,83.65,67849.0,59.8261,59.9049,59.7402,59.8762,67849.0
2016-11-10 12:25:00,83.65,83.67,83.56,83.65,14527.0,59.8762,59.8905,59.8118,59.8762,14527.0
2016-11-10 12:30:00,83.64,83.72,83.56,83.56,13099.0,59.8691,59.9263,59.8118,59.8118,13099.0
2016-11-10 12:35:00,83.55,83.64,83.47,83.47,7407.0,59.8046,59.8691,59.7474,59.7474,7407.0
2016-11-10 12:40:00,83.45,83.45,83.06,83.27,79656.0,59.7331,59.7331,59.4539,59.6042,79656.0
2016-11-10 12:45:00,83.28,83.38,83.27,83.34,30027.0,59.6114,59.683,59.6042,59.6543,30027.0
2016-11-10 12:50:00,83.34,83.43,83.29,83.4,18963.0,59.6543,59.7187,59.6185,59.6973,18963.0
2016-11-10 12:55:00,83.35,83.36,83.14,83.21,13639.0,59.6615,59.6686,59.5112,59.5613,13639.0
2016-11-10 13:00:00,83.23,83.44,83.2,83.43,35066.0,59.5756,59.7259,59.5541,59.7187,35066.0
2016-11-10 13:05:00,83.41,83.56,83.41,83.52,18670.0,59.7044,59.8118,59.7044,59.7832,18670.0
2016-11-10 13:10:00,83.51,83.53,83.34,83.4,18470.0,59.776,59.7903,59.6543,59.6973,18470.0
2016-11-10 13:15:00,83.38,83.55,83.33,83.48,21531.0,59.683,59.8046,59.6472,59.7545,21531.0
2016-11-10 13:20:00,83.47,83.59,83.35,83.35,24503.0,59.7474,59.8333,59.6615,59.6615,24503.0
2016-11-10 13:25:00,83.35,83.4,83.18,83.37,20933.0,59.6615,59.6973,59.5398,59.6758,20933.0
2016-11-10 13:30:00,83.37,83.43,83.3,83.32,20347.0,59.6758,59.7187,59.6257,59.64,20347.0
2016-11-10 13:35:00,83.32,83.55,83.32,83.5,22314.0,59.64,59.8046,59.64,59.7689,22314.0
2016-11-10 13:40:00,83.5,83.57,83.37,83.46,29171.0,59.7689,59.819,59.6758,59.7402,29171.0
2016-11-10 13:45:00,83.48,83.65,83.44,83.61,20111.0,59.7545,59.8762,59.7259,59.8476,20111.0
2016-11-10 13:50:00,83.65,83.68,83.6,83.64,13553.0,59.8762,59.8977,59.8404,59.8691,13553.0
2016-11-10 13:55:00,83.65,83.66,83.52,83.56,9481.0,59.8762,59.8834,59.7832,59.8118,9481.0
2016-11-10 14:00:00,83.53,83.55,83.44,83.48,15280.0,59.7903,59.8046,59.7259,59.7545,15280.0
2016-11-10 14:05:00,83.48,83.58,83.48,83.58,14385.0,59.7545,59.8261,59.7545,59.8261,14385.0
2016-11-10 14:10:00,83.57,83.67,83.56,83.59,16041.0,59.819,59.8905,59.8118,59.8333,16041.0
2016-11-10 14:15:00,83.57,83.57,83.42,83.52,23627.0,59.819,59.819,59.7116,59.7832,23627.0
2016-11-10 14:20:00,83.56,83.57,83.46,83.49,15532.0,59.8118,59.819,59.7402,59.7617,15532.0
2016-11-10 14:25:00,83.48,83.55,83.45,83.51,21381.0,59.7545,59.8046,59.7331,59.776,21381.0
2016-11-10 14:30:00,83.5,83.54,83.31,83.36,23542.0,59.7689,59.7975,59.6328,59.6686,23542.0
2016-11-10 14:35:00,83.37,83.45,83.35,83.42,11787.0,59.6758,59.7331,59.6615,59.7116,11787.0
2016-11-10 14:40:00,83.46,83.47,83.32,83.37,15744.0,59.7402,59.7474,59.64,59.6758,15744.0
2016-11-10 14:45:00,83.37,83.54,83.35,83.45,14743.0,59.6758,59.7975,59.6615,59.7331,14743.0
2016-11-10 14:50:00,83.44,83.48,83.39,83.44,9524.0,59.7259,59.7545,59.6901,59.7259,9524.0
2016-11-10 14:55:00,83.47,83.47,83.34,83.4,7752.0,59.7474,59.7474,59.6543,59.6973,7752.0
2016-11-10 15:00:00,83.41,83.5,83.41,83.5,16631.0,59.7044,59.7689,59.7044,59.7689,16631.0
2016-11-10 15:05:00,83.49,83.54,83.43,83.49,18629.0,59.7617,59.7975,59.7187,59.7617,18629.0
2016-11-10 15:10:00,83.5,83.53,83.45,83.51,21200.0,59.7689,59.7903,59.7331,59.776,21200.0
2016-11-10 15:15:00,83.5,83.52,83.4,83.45,19328.0,59.7689,59.7832,59.6973,59.7331,19328.0
2016-11-10 15:20:00,83.44,83.54,83.33,83.33,21526.0,59.7259,59.7975,59.6472,59.6472,21526.0
2016-11-10 15:25:00,83.34,83.38,83.31,83.35,26793.0,59.6543,59.683,59.6328,59.6615,26793.0
2016-11-10 15:30:00,83.35,83.35,83.11,83.16,43976.0,59.6615,59.6615,59.4897,59.5255,43976.0
2016-11-10 15:35:00,83.14,83.28,83.07,83.16,35719.0,59.5112,59.6114,59.4611,59.5255,35719.0
2016-11-10 15:40:00,83.17,83.23,83.06,83.21,31426.0,59.5326,59.5756,59.4539,59.5613,31426.0
2016-11-10 15:45:00,83.19,83.28,83.1,83.19,39889.0,59.547,59.6114,59.4825,59.547,39889.0
2016-11-10 15:50:00,83.21,83.22,83.03,83.1,48307.0,59.5613,59.5684,59.4324,59.4825,48307.0
2016-11-10 15:55:00,83.08,83.14,83.05,83.1,97597.0,59.4682,59.5112,59.4467,59.4825,97597.0
2016-11-11 09:30:00,82.9,83.09,82.48,82.57,46091.0,59.3394,59.4754,59.0387,59.1032,46091.0
2016-11-11 09:35:00,82.57,82.83,82.42,82.79,27120.0,59.1032,59.2893,58.9958,59.2606,27120.0
2016-11-11 09:40:00,82.79,82.84,82.6,82.6,19856.0,59.2606,59.2964,59.1246,59.1246,19856.0
2016-11-11 09:45:00,82.67,82.83,82.62,82.77,36481.0,59.1747,59.2893,59.139,59.2463,36481.0
2016-11-11 09:50:00,82.73,82.79,82.4,82.45,39859.0,59.2177,59.2606,58.9815,59.0173,39859.0
2016-11-11 09:55:00,82.43,82.48,82.08,82.31,41341.0,59.003,59.0387,58.7524,58.9171,41341.0
2016-11-11 10:00:00,82.28,82.54,82.18,82.43,30461.0,58.8956,59.0817,58.824,59.003,30461.0
2016-11-11 10:05:00,82.45,82.65,82.41,82.55,15823.0,59.0173,59.1604,58.9886,59.0888,15823.0
2016-11-11 10:10:00,82.58,82.62,82.46,82.52,17456.0,59.1103,59.139,59.0244,59.0674,17456.0
2016-11-11 10:15:00,82.54,82.81,82.52,82.56,21275.0,59.0817,59.275,59.0674,59.096,21275.0
2016-11-11 10:20:00,82.57,82.7,82.56,82.67,11591.0,59.1032,59.1962,59.096,59.1747,11591.0
2016-11-11 10:25:00,82.64,82.64,82.39,82.49,11142.0,59.1533,59.1533,58.9743,59.0459,11142.0
2016-11-11 10:30:00,82.44,82.46,82.28,82.28,22248.0,59.0101,59.0244,58.8956,58.8956,22248.0
2016-11-11 10:35:00,82.26,82.3,82.07,82.14,34810.0,58.8813,58.9099,58.7453,58.7954,34810.0
2016-11-11 10:40:00,82.14,82.21,82.08,82.12,18114.0,58.7954,58.8455,58.7524,58.7811,18114.0
2016-11-11 10:45:00,82.15,82.17,81.94,81.95,15267.0,58.8025,58.8168,58.6522,58.6594,15267.0
2016-11-11 10:50:00,81.96,82.02,81.9,82.02,21918.0,58.6665,58.7095,58.6236,58.7095,21918.0
2016-11-11 10:55:00,82.01,82.08,81.95,82.08,15527.0,58.7023,58.7524,58.6594,58.7524,15527.0
2016-11-11 11:00:00,82.04,82.1,81.98,82.1,20316.0,58.7238,58.7667,58.6808,58.7667,20316.0
2016-11-11 11:05:00,82.08,82.26,82.08,82.18,12375.0,58.7524,58.8813,58.7524,58.824,12375.0
2016-11-11 11:10:00,82.14,82.16,82.05,82.06,16462.0,58.7954,58.8097,58.7309,58.7381,16462.0
2016-11-11 11:15:00,82.05,82.08,81.97,82.0,17112.0,58.7309,58.7524,58.6737,58.6952,17112.0
2016-11-11 11:20:00,82.03,82.11,81.98,82.0,28311.0,58.7166,58.7739,58.6808,58.6952,28311.0
2016-11-11 11:25:00,82.0,82.05,81.94,81.96,22642.0,58.6952,58.7309,58.6522,58.6665,22642.0
2016-11-11 11:30:00,82.0,82.14,81.98,82.11,13488.0,58.6952,58.7954,58.6808,58.7739,13488.0
2016-11-11 11:35:00,82.11,82.16,82.02,82.05,11577.0,58.7739,58.8097,58.7095,58.7309,11577.0
2016-11-11 11:40:00,82.05,82.18,82.04,82.08,8456.0,58.7309,58.824,58.7238,58.7524,8456.0
2016-11-11 11:45:00,82.06,82.06,81.93,81.94,11194.0,58.7381,58.7381,58.6451,58.6522,11194.0
2016-11-11 11:50:00,81.95,82.05,81.91,82.04,18283.0,58.6594,58.7309,58.6307,58.7238,18283.0
2016-11-11 11:55:00,82.03,82.16,82.01,82.12,8706.0,58.7166,58.8097,58.7023,58.7811,8706.0
2016-11-11 12:00:00,82.11,82.2,82.11,82.16,7895.0,58.7739,58.8383,58.7739,58.8097,7895.0
2016-11-11 12:05:00,82.16,82.25,82.07,82.25,21882.0,58.8097,58.8741,58.7453,58.8741,21882.0
2016-11-11 12:10:00,82.23,82.28,82.2,82.24,7090.0,58.8598,58.8956,58.8383,58.8669,7090.0
2016-11-11 12:15:00,82.22,82.3,82.18,82.25,11550.0,58.8526,58.9099,58.824,58.8741,11550.0
2016-11-11 12:20:00,82.27,82.28,82.19,82.22,5118.0,58.8884,58.8956,58.8312,58.8526,5118.0
2016-11-11 12:25:00,82.22,82.23,82.14,82.18,14596.0,58.8526,58.8598,58.7954,58.824,14596.0
2016-11-11 12:30:00,82.19,82.26,82.04,82.04,13644.0,58.8312,58.8813,58.7238,58.7238,13644.0
2016-11-11 12:35:00,82.05,82.06,81.98,82.01,21635.0,58.7309,58.7381,58.6808,58.7023,21635.0
2016-11-11 12:40:00,82.02,82.1,82.0,82.05,23121.0,58.7095,58.7667,58.6952,58.7309,23121.0
2016-11-11 12:45:00,82.04,82.07,81.98,81.98,19538.0,58.7238,58.7453,58.6808,58.6808,19538.0
2016-11-11 12:50:00,81.97,81.99,81.87,81.97,20625.0,58.6737,58.688,58.6021,58.6737,20625.0
2016-11-11 12:55:00,81.96,82.08,81.92,82.08,14481.0,58.6665,58.7524,58.6379,58.7524,14481.0
2016-11-11 13:00:00,82.12,82.25,82.09,82.25,10234.0,58.7811,58.8741,58.7596,58.8741,10234.0
2016-11-11 13:05:00,82.26,82.27,82.2,82.26,14311.0,58.8813,58.8884,58.8383,58.8813,14311.0
2016-11-11 13:10:00,82.26,82.32,82.2,82.27,19340.0,58.8813,58.9242,58.8383,58.8884,19340.0
2016-11-11 13:15:00,82.29,82.3,82.19,82.22,12336.0,58.9027,58.9099,58.8312,58.8526,12336.0
2016-11-11 13:20:00,82.2,82.33,82.19,82.33,10435.0,58.8383,58.9314,58.8312,58.9314,10435.0
2016-11-11 13:25:00,82.32,82.42,82.32,82.42,11228.0,58.9242,58.9958,58.9242,58.9958,11228.0
2016-11-11 13:30:00,82.41,82.52,82.27,82.27,21997.0,58.9886,59.0674,58.8884,58.8884,21997.0
2016-11-11 13:35:00,82.26,82.33,82.21,82.23,8501.0,58.8813,58.9314,58.8455,58.8598,8501.0
2016-11-11 13:40:00,82.21,82.31,82.21,82.31,4471.0,58.8455,58.9171,58.8455,58.9171,4471.0
2016-11-11 13:45:00,82.31,82.38,82.27,82.36,12382.0,58.9171,58.9672,58.8884,58.9528,12382.0
2016-11-11 13:50:00,82.34,82.46,82.34,82.46,8251.0,58.9385,59.0244,58.9385,59.0244,8251.0
2016-11-11 13:55:00,82.49,82.49,82.33,82.34,8738.0,59.0459,59.0459,58.9314,58.9385,8738.0
2016-11-11 14:00:00,82.33,82.41,82.29,82.37,13530.0,58.9314,58.9886,58.9027,58.96,13530.0
2016-11-11 14:05:00,82.36,82.4,82.27,82.4,8187.0,58.9528,58.9815,58.8884,58.9815,8187.0
2016-11-11 14:10:00,82.39,82.43,82.32,82.37,6822.0,58.9743,59.003,58.9242,58.96,6822.0
2016-11-11 14:15:00,82.35,82.46,82.33,82.46,9640.0,58.9457,59.0244,58.9314,59.0244,9640.0
2016-11-11 14:20:00,82.45,82.45,82.33,82.36,15662.0,59.0173,59.0173,58.9314,58.9528,15662.0
2016-11-11 14:25:00,82.37,82.43,82.27,82.28,8381.0,58.96,59.003,58.8884,58.8956,8381.0
2016-11-11 14:30:00,82.26,82.26,82.22,82.24,7921.0,58.8813,58.8813,58.8526,58.8669,7921.0
2016-11-11 14:35:00,82.23,82.25,82.14,82.18,9449.0,58.8598,58.8741,58.7954,58.824,9449.0
2016-11-11 14:40:00,82.19,82.22,82.17,82.22,6647.0,58.8312,58.8526,58.8168,58.8526,6647.0
2016-11-11 14:45:00,82.23,82.26,82.15,82.17,15068.0,58.8598,58.8813,58.8025,58.8168,15068.0
2016-11-11 14:50:00,82.17,82.24,82.17,82.18,11558.0,58.8168,58.8669,58.8168,58.824,11558.0
2016-11-11 14:55:00,82.19,82.22,82.1,82.11,10882.0,58.8312,58.8526,58.7667,58.7739,10882.0
2016-11-11 15:00:00,82.1,82.25,82.1,82.16,11484.0,58.7667,58.8741,58.7667,58.8097,11484.0
2016-11-11 15:05:00,82.18,82.25,82.18,82.25,11878.0,58.824,58.8741,58.824,58.8741,11878.0
2016-11-11 15:10:00,82.25,82.29,82.21,82.27,9336.0,58.8741,58.9027,58.8455,58.8884,9336.0
2016-11-11 15:15:00,82.28,82.31,82.24,82.26,12780.0,58.8956,58.9171,58.8669,58.8813,12780.0
2016-11-11 15:20:00,82.26,82.38,82.21,82.36,28738.0,58.8813,58.9672,58.8455,58.9528,28738.0
2016-11-11 15:25:00,82.37,82.37,82.25,82.29,15459.0,58.96,58.96,58.8741,58.9027,15459.0
2016-11-11 15:30:00,82.28,82.44,82.28,82.43,14186.0,58.8956,59.0101,58.8956,59.003,14186.0
2016-11-11 15:35:00,82.42,82.42,82.28,82.28,21305.0,58.9958,58.9958,58.8956,58.8956,21305.0
2016-11-11 15:40:00,82.29,82.37,82.25,82.36,22812.0,58.9027,58.96,58.8741,58.9528,22812.0
2016-11-11 15:45:00,82.37,82.44,82.32,82.34,69570.0,58.96,59.0101,58.9242,58.9385,69570.0
2016-11-11 15:50:00,82.34,82.41,82.32,82.36,98018.0,58.9385,58.9886,58.9242,58.9528,98018.0
2016-11-11 15:55:00,82.36,82.37,82.18,82.23,175565.0,58.9528,58.96,58.824,58.8598,175565.0
2016-11-14 09:30:00,82.22,82.93,82.2,82.76,57689.0,58.8526,59.3608,58.8383,59.2392,57689.0
2016-11-14 09:35:00,82.76,82.99,82.47,82.48,29280.0,59.2392,59.4038,59.0316,59.0387,29280.0
2016-11-14 09:40:00,82.44,82.53,82.29,82.51,19651.0,59.0101,59.0745,58.9027,59.0602,19651.0
2016-11-14 09:45:00,82.54,82.68,82.42,82.57,33981.0,59.0817,59.1819,58.9958,59.1032,33981.0
2016-11-14 09:50:00,82.57,82.67,82.5,82.51,23647.0,59.1032,59.1747,59.0531,59.0602,23647.0
2016-11-14 09:55:00,82.49,82.55,82.24,82.29,21335.0,59.0459,59.0888,58.8669,58.9027,21335.0
2016-11-14 10:00:00,82.3,82.64,82.28,82.55,16565.0,58.9099,59.1533,58.8956,59.0888,16565.0
2016-11-14 10:05:00,82.53,82.68,82.43,82.45,24452.0,59.0745,59.1819,59.003,59.0173,24452.0
2016-11-14 10:10:00,82.48,82.57,82.42,82.55,10119.0,59.0387,59.1032,58.9958,59.0888,10119.0
2016-11-14 10:15:00,82.56,82.67,82.52,82.57,49277.0,59.096,59.1747,59.0674,59.1032,49277.0
2016-11-14 10:20:00,82.57,82.62,82.38,82.4,34926.0,59.1032,59.139,58.9672,58.9815,34926.0
2016-11-14 10:25:00,82.38,82.44,82.25,82.34,29092.0,58.9672,59.0101,58.8741,58.9385,29092.0
2016-11-14 10:30:00,82.37,82.5,82.35,82.35,19690.0,58.96,59.0531,58.9457,58.9457,19690.0
2016-11-14 10:35:00,82.37,82.45,82.33,82.33,14566.0,58.96,59.0173,58.9314,58.9314,14566.0
2016-11-14 10:40:00,82.33,82.43,82.22,82.22,17647.0,58.9314,59.003,58.8526,58.8526,17647.0
2016-11-14 10:45:00,82.22,82.35,82.2,82.22,12851.0,58.8526,58.9457,58.8383,58.8526,12851.0
2016-11-14 10:50:00,82.22,82.22,82.1,82.13,24243.0,58.8526,58.8526,58.7667,58.7882,24243.0
2016-11-14 10:55:00,82.11,82.2,82.07,82.14,56247.0,58.7739,58.8383,58.7453,58.7954,56247.0
2016-11-14 11:00:00,82.12,82.14,82.04,82.07,31407.0,58.7811,58.7954,58.7238,58.7453,31407.0
2016-11-14 11:05:00,82.05,82.19,82.03,82.13,10985.0,58.7309,58.8312,58.7166,58.7882,10985.0
2016-11-14 11:10:00,82.11,82.26,82.1,82.26,24695.0,58.7739,58.8813,58.7667,58.8813,24695.0
2016-11-14 11:15:00,82.27,82.37,82.25,82.34,16746.0,58.8884,58.96,58.8741,58.9385,16746.0
2016-11-14 11:20:00,82.33,82.37,82.27,82.3,22076.0,58.9314,58.96,58.8884,58.9099,22076.0
2016-11-14 11:25:00,82.3,82.3,82.13,82.14,14141.0,58.9099,58.9099,58.7882,58.7954,14141.0
2016-11-14 11:30:00,82.15,82.21,82.13,82.16,15914.0,58.8025,58.8455,58.7882,58.8097,15914.0
2016-11-14 11:35:00,82.16,82.34,82.12,82.31,15650.0,58.8097,58.9385,58.7811,58.9171,15650.0
2016-11-14 11:40:00,82.32,82.32,82.22,82.25,16391.0,58.9242,58.9242,58.8526,58.8741,16391.0
2016-11-14 11:45:00,82.26,82.31,82.2,82.28,13191.0,58.8813,58.9171,58.8383,58.8956,13191.0
2016-11-14 11:50:00,82.29,82.5,82.29,82.5,22558.0,58.9027,59.0531,58.9027,59.0531,22558.0
2016-11-14 11:55:00,82.5,82.57,82.45,82.53,45760.0,59.0531,59.1032,59.0173,59.0745,45760.0
2016-11-14 12:00:00,82.52,82.63,82.46,82.56,45176.0,59.0674,59.1461,59.0244,59.096,45176.0
2016-11-14 12:05:00,82.56,82.6,82.52,82.53,13979.0,59.096,59.1246,59.0674,59.0745,13979.0
2016-11-14 12:10:00,82.54,82.6,82.49,82.6,13673.0,59.0817,59.1246,59.0459,59.1246,13673.0
2016-11-14 12:15:00,82.6,82.64,82.52,82.64,11290.0,59.1246,59.1533,59.0674,59.1533,11290.0
2016-11-14 12:20:00,82.63,82.64,82.54,82.55,14629.0,59.1461,59.1533,59.0817,59.0888,14629.0
2016-11-14 12:25:00,82.54,82.61,82.5,82.55,11966.0,59.0817,59.1318,59.0531,59.0888,11966.0
2016-11-14 12:30:00,82.55,82.63,82.49,82.59,36262.0,59.0888,59.1461,59.0459,59.1175,36262.0
2016-11-14 12:35:00,82.59,82.71,82.58,82.7,24081.0,59.1175,59.2034,59.1103,59.1962,24081.0
2016-11-14 12:40:00,82.7,82.71,82.65,82.67,12447.0,59.1962,59.2034,59.1604,59.1747,12447.0
2016-11-14 12:45:00,82.66,82.67,82.61,82.64,9115.0,59.1676,59.1747,59.1318,59.1533,9115.0
2016-11-14 12:50:00,82.63,82.67,82.61,82.65,9996.0,59.1461,59.1747,59.1318,59.1604,9996.0
2016-11-14 12:55:00,82.63,82.63,82.54,82.57,13848.0,59.1461,59.1461,59.0817,59.1032,13848.0
2016-11-14 13:00:00,82.59,82.63,82.56,82.58,10891.0,59.1175,59.1461,59.096,59.1103,10891.0
2016-11-14 13:05:00,82.56,82.67,82.53,82.67,12190.0,59.096,59.1747,59.0745,59.1747,12190.0
2016-11-14 13:10:00,82.67,82.7,82.63,82.68,7733.0,59.1747,59.1962,59.1461,59.1819,7733.0
2016-11-14 13:15:00,82.68,82.7,82.63,82.64,8856.0,59.1819,59.1962,59.1461,59.1533,8856.0
2016-11-14 13:20:00,82.65,82.76,82.64,82.67,15112.0,59.1604,59.2392,59.1533,59.1747,15112.0
2016-11-14 13:25:00,82.63,82.69,82.58,82.66,16437.0,59.1461,59.1891,59.1103,59.1676,16437.0
2016-11-14 13:30:00,82.66,82.89,82.66,82.85,55670.0,59.1676,59.3322,59.1676,59.3036,55670.0
2016-11-14 13:35:00,82.85,82.87,82.81,82.84,16369.0,59.3036,59.3179,59.275,59.2964,16369.0
2016-11-14 13:40:00,82.83,82.87,82.79,82.84,13946.0,59.2893,59.3179,59.2606,59.2964,13946.0
2016-11-14 13:45:00,82.83,82.95,82.78,82.95,22115.0,59.2893,59.3752,59.2535,59.3752,22115.0
2016-11-14 13:50:00,82.94,82.97,82.87,82.93,11512.0,59.368,59.3895,59.3179,59.3608,11512.0
2016-11-14 13:55:00,82.93,83.01,82.89,83.0,17466.0,59.3608,59.4181,59.3322,59.411,17466.0
2016-11-14 14:00:00,83.0,83.01,82.93,82.94,15649.0,59.411,59.4181,59.3608,59.368,15649.0
2016-11-14 14:05:00,82.94,82.94,82.83,82.84,43783.0,59.368,59.368,59.2893,59.2964,43783.0
2016-11-14 14:10:00,82.84,82.94,82.8,82.93,25997.0,59.2964,59.368,59.2678,59.3608,25997.0
2016-11-14 14:15:00,82.95,82.97,82.91,82.93,30678.0,59.3752,59.3895,59.3465,59.3608,30678.0
2016-11-14 14:20:00,82.92,82.92,82.84,82.85,71249.0,59.3537,59.3537,59.2964,59.3036,71249.0
2016-11-14 14:25:00,82.83,82.84,82.71,82.76,14084.0,59.2893,59.2964,59.2034,59.2392,14084.0
2016-11-14 14:30:00,82.77,82.88,82.77,82.88,52780.0,59.2463,59.3251,59.2463,59.3251,52780.0
2016-11-14 14:35:00,82.88,82.95,82.85,82.94,17412.0,59.3251,59.3752,59.3036,59.368,17412.0
2016-11-14 14:40:00,82.95,82.98,82.92,82.93,9323.0,59.3752,59.3966,59.3537,59.3608,9323.0
2016-11-14 14:45:00,82.92,83.1,82.92,83.09,18331.0,59.3537,59.4825,59.3537,59.4754,18331.0
2016-11-14 14:50:00,83.09,83.13,83.06,83.09,15682.0,59.4754,59.504,59.4539,59.4754,15682.0
2016-11-14 14:55:00,83.07,83.21,83.07,83.21,32041.0,59.4611,59.5613,59.4611,59.5613,32041.0
2016-11-14 15:00:00,83.2,83.26,83.17,83.23,19269.0,59.5541,59.5971,59.5326,59.5756,19269.0
2016-11-14 15:05:00,83.22,83.22,83.17,83.19,16503.0,59.5684,59.5684,59.5326,59.547,16503.0
2016-11-14 15:10:00,83.17,83.32,83.16,83.28,32550.0,59.5326,59.64,59.5255,59.6114,32550.0
2016-11-14 15:15:00,83.29,83.37,83.28,83.29,15729.0,59.6185,59.6758,59.6114,59.6185,15729.0
2016-11-14 15:20:00,83.29,83.3,83.26,83.29,18288.0,59.6185,59.6257,59.5971,59.6185,18288.0
2016-11-14 15:25:00,83.28,83.32,83.22,83.3,21380.0,59.6114,59.64,59.5684,59.6257,21380.0
2016-11-14 15:30:00,83.29,83.36,83.29,83.35,21088.0,59.6185,59.6686,59.6185,59.6615,21088.0
2016-11-14 15:35:00,83.35,83.36,83.31,83.33,25766.0,59.6615,59.6686,59.6328,59.6472,25766.0
2016-11-14 15:40:00,83.34,83.34,83.18,83.2,28345.0,59.6543,59.6543,59.5398,59.5541,28345.0
2016-11-14 15:45:00,83.2,83.24,83.13,83.23,49907.0,59.5541,59.5827,59.504,59.5756,49907.0
2016-11-14 15:50:00,83.24,83.3,83.19,83.3,43111.0,59.5827,59.6257,59.547,59.6257,43111.0
2016-11-14 15:55:00,83.29,83.5,83.28,83.36,224859.0,59.6185,59.7689,59.6114,59.6686,224859.0
2016-11-15 09:30:00,83.36,83.5,83.1,83.12,54456.0,60.1178,60.2187,59.9303,59.9447,54456.0
2016-11-15 09:35:00,83.14,83.49,83.13,83.32,27172.0,59.9591,60.2115,59.9519,60.0889,27172.0
2016-11-15 09:40:00,83.28,83.33,82.81,82.9,32642.0,60.0601,60.0961,59.7211,59.786,32642.0
2016-11-15 09:45:00,82.92,83.14,82.85,83.04,28448.0,59.8004,59.9591,59.75,59.887,28448.0
2016-11-15 09:50:00,83.06,83.22,82.77,82.78,28281.0,59.9014,60.0168,59.6923,59.6995,28281.0
2016-11-15 09:55:00,82.81,82.87,82.5,82.62,55583.0,59.7211,59.7644,59.4975,59.5841,55583.0
2016-11-15 10:00:00,82.64,82.99,82.62,82.72,30533.0,59.5985,59.8509,59.5841,59.6562,30533.0
2016-11-15 10:05:00,82.73,82.79,82.57,82.6,21584.0,59.6634,59.7067,59.548,59.5697,21584.0
2016-11-15 10:10:00,82.59,83.05,82.58,82.91,41786.0,59.5624,59.8942,59.5552,59.7932,41786.0
2016-11-15 10:15:00,82.93,83.13,82.9,83.13,16155.0,59.8076,59.9519,59.786,59.9519,16155.0
2016-11-15 10:20:00,83.16,83.37,83.14,83.33,20634.0,59.9735,60.125,59.9591,60.0961,20634.0
2016-11-15 10:25:00,83.37,83.39,83.18,83.26,15656.0,60.125,60.1394,59.9879,60.0456,15656.0
2016-11-15 10:30:00,83.23,83.29,83.03,83.11,24055.0,60.024,60.0673,59.8798,59.9375,24055.0
2016-11-15 10:35:00,83.11,83.12,82.96,82.99,14230.0,59.9375,59.9447,59.8293,59.8509,14230.0
2016-11-15 10:40:00,82.99,83.05,82.93,82.93,15238.0,59.8509,59.8942,59.8076,59.8076,15238.0
2016-11-15 10:45:00,82.96,83.08,82.96,83.06,25988.0,59.8293,59.9158,59.8293,59.9014,25988.0
2016-11-15 10:50:00,83.08,83.19,82.97,83.05,14184.0,59.9158,59.9952,59.8365,59.8942,14184.0
2016-11-15 10:55:00,83.05,83.12,82.98,82.99,28613.0,59.8942,59.9447,59.8437,59.8509,28613.0
2016-11-15 11:00:00,82.98,83.08,82.94,83.02,17906.0,59.8437,59.9158,59.8149,59.8726,17906.0
2016-11-15 11:05:00,83.03,83.13,82.96,83.07,20179.0,59.8798,59.9519,59.8293,59.9086,20179.0
2016-11-15 11:10:00,83.07,83.17,83.05,83.13,10794.0,59.9086,59.9807,59.8942,59.9519,10794.0
2016-11-15 11:15:00,83.13,83.2,83.11,83.17,33235.0,59.9519,60.0024,59.9375,59.9807,33235.0
2016-11-15 11:20:00,83.19,83.32,83.18,83.25,15818.0,59.9952,60.0889,59.9879,60.0384,15818.0
2016-11-15 11:25:00,83.24,83.25,83.08,83.25,56248.0,60.0312,60.0384,59.9158,60.0384,56248.0
2016-11-15 11:30:00,83.25,83.31,83.18,83.27,56050.0,60.0384,60.0817,59.9879,60.0529,56050.0
2016-11-15 11:35:00,83.28,83.31,83.09,83.11,30588.0,60.0601,60.0817,59.923,59.9375,30588.0
2016-11-15 11:40:00,83.11,83.19,83.1,83.13,25842.0,59.9375,59.9952,59.9303,59.9519,25842.0
2016-11-15 11:45:00,83.13,83.18,83.11,83.17,46299.0,59.9519,59.9879,59.9375,59.9807,46299.0
2016-11-15 11:50:00,83.19,83.23,83.08,83.09,56386.0,59.9952,60.024,59.9158,59.923,56386.0
2016-11-15 11:55:00,83.1,83.19,83.05,83.19,17218.0,59.9303,59.9952,59.8942,59.9952,17218.0
2016-11-15 12:00:00,83.19,83.27,83.11,83.27,35931.0,59.9952,60.0529,59.9375,60.0529,35931.0
2016-11-15 12:05:00,83.29,83.31,83.12,83.16,11174.0,60.0673,60.0817,59.9447,59.9735,11174.0
2016-11-15 12:10:00,83.15,83.24,83.13,83.23,13346.0,59.9663,60.0312,59.9519,60.024,13346.0
2016-11-15 12:15:00,83.25,83.26,83.16,83.2,15531.0,60.0384,60.0456,59.9735,60.0024,15531.0
2016-11-15 12:20:00,83.19,83.2,83.06,83.09,21717.0,59.9952,60.0024,59.9014,59.923,21717.0
2016-11-15 12:25:00,83.09,83.12,83.07,83.11,13860.0,59.923,59.9447,59.9086,59.9375,13860.0
2016-11-15 12:30:00,83.12,83.14,82.98,83.12,19415.0,59.9447,59.9591,59.8437,59.9447,19415.0
2016-11-15 12:35:00,83.11,83.14,83.04,83.05,16719.0,59.9375,59.9591,59.887,59.8942,16719.0
2016-11-15 12:40:00,83.06,83.06,82.91,82.92,21792.0,59.9014,59.9014,59.7932,59.8004,21792.0
2016-11-15 12:45:00,82.91,82.97,82.82,82.97,13466.0,59.7932,59.8365,59.7283,59.8365,13466.0
2016-11-15 12:50:00,82.96,83.05,82.94,83.03,11698.0,59.8293,59.8942,59.8149,59.8798,11698.0
2016-11-15 12:55:00,83.03,83.06,83.0,83.02,11168.0,59.8798,59.9014,59.8581,59.8726,11168.0
2016-11-15 13:00:00,83.02,83.11,82.95,83.09,16782.0,59.8726,59.9375,59.8221,59.923,16782.0
2016-11-15 13:05:00,83.09,83.14,83.05,83.14,12573.0,59.923,59.9591,59.8942,59.9591,12573.0
2016-11-15 13:10:00,83.14,83.16,83.07,83.08,11856.0,59.9591,59.9735,59.9086,59.9158,11856.0
2016-11-15 13:15:00,83.09,83.1,82.98,82.98,11428.0,59.923,59.9303,59.8437,59.8437,11428.0
2016-11-15 13:20:00,82.97,83.06,82.96,83.05,11813.0,59.8365,59.9014,59.8293,59.8942,11813.0
2016-11-15 13:25:00,83.05,83.08,82.95,82.98,13851.0,59.8942,59.9158,59.8221,59.8437,13851.0
2016-11-15 13:30:00,82.98,82.98,82.91,82.93,25588.0,59.8437,59.8437,59.7932,59.8076,25588.0
2016-11-15 13:35:00,82.93,83.03,82.92,83.01,68676.0,59.8076,59.8798,59.8004,59.8653,68676.0
2016-11-15 13:40:00,83.02,83.03,82.98,83.0,16772.0,59.8726,59.8798,59.8437,59.8581,16772.0
2016-11-15 13:45:00,83.0,83.09,83.0,83.06,20729.0,59.8581,59.923,59.8581,59.9014,20729.0
2016-11-15 13:50:00,83.06,83.15,83.05,83.12,24533.0,59.9014,59.9663,59.8942,59.9447,24533.0
2016-11-15 13:55:00,83.12,83.17,83.06,83.11,18441.0,59.9447,59.9807,59.9014,59.9375,18441.0
2016-11-15 14:00:00,83.11,83.17,83.1,83.12,17078.0,59.9375,59.9807,59.9303,59.9447,17078.0
2016-11-15 14:05:00,83.12,83.16,83.02,83.05,12938.0,59.9447,59.9735,59.8726,59.8942,12938.0
2016-11-15 14:10:00,83.05,83.21,83.03,83.21,18654.0,59.8942,60.0096,59.8798,60.0096,18654.0
2016-11-15 14:15:00,83.2,83.23,83.14,83.15,15352.0,60.0024,60.024,59.9591,59.9663,15352.0
2016-11-15 14:20:00,83.15,83.19,83.14,83.16,21720.0,59.9663,59.9952,59.9591,59.9735,21720.0
2016-11-15 14:25:00,83.18,83.23,83.17,83.2,18401.0,59.9879,60.024,59.9807,60.0024,18401.0
2016-11-15 14:30:00,83.2,83.35,83.19,83.34,70490.0,60.0024,60.1105,59.9952,60.1033,70490.0
2016-11-15 14:35:00,83.35,83.39,83.33,83.36,30112.0,60.1105,60.1394,60.0961,60.1178,30112.0
2016-11-15 14:40:00,83.36,83.41,83.32,83.41,23307.0,60.1178,60.1538,60.0889,60.1538,23307.0
2016-11-15 14:45:00,83.41,83.47,83.38,83.45,11427.0,60.1538,60.1971,60.1322,60.1827,11427.0
2016-11-15 14:50:00,83.44,83.45,83.36,83.43,13403.0,60.1755,60.1827,60.1178,60.1682,13403.0
2016-11-15 14:55:00,83.42,83.43,83.27,83.29,76960.0,60.161,60.1682,60.0529,60.0673,76960.0
2016-11-15 15:00:00,83.29,83.48,83.28,83.39,30777.0,60.0673,60.2043,60.0601,60.1394,30777.0
2016-11-15 15:05:00,83.39,83.41,83.35,83.41,11406.0,60.1394,60.1538,60.1105,60.1538,11406.0
2016-11-15 15:10:00,83.41,83.46,83.38,83.43,15134.0,60.1538,60.1899,60.1322,60.1682,15134.0
2016-11-15 15:15:00,83.42,83.52,83.42,83.48,28075.0,60.161,60.2331,60.161,60.2043,28075.0
2016-11-15 15:20:00,83.48,83.59,83.46,83.47,29580.0,60.2043,60.2836,60.1899,60.1971,29580.0
2016-11-15 15:25:00,83.47,83.62,83.47,83.61,28641.0,60.1971,60.3053,60.1971,60.2981,28641.0
2016-11-15 15:30:00,83.61,83.64,83.59,83.61,28788.0,60.2981,60.3197,60.2836,60.2981,28788.0
2016-11-15 15:35:00,83.61,83.7,83.58,83.7,24313.0,60.2981,60.363,60.2764,60.363,24313.0
2016-11-15 15:40:00,83.7,83.78,83.67,83.76,66171.0,60.363,60.4207,60.3413,60.4062,66171.0
2016-11-15 15:45:00,83.77,83.77,83.66,83.72,51463.0,60.4134,60.4134,60.3341,60.3774,51463.0
2016-11-15 15:50:00,83.72,83.73,83.66,83.71,65234.0,60.3774,60.3846,60.3341,60.3702,65234.0
2016-11-15 15:55:00,83.71,83.75,83.64,83.69,181651.0,60.3702,60.399,60.3197,60.3557,181651.0
2016-11-16 09:30:00,83.65,83.77,83.51,83.57,80183.0,60.3269,60.4134,60.2259,60.2692,80183.0
2016-11-16 09:35:00,83.62,83.71,83.55,83.61,24922.0,60.3053,60.3702,60.2548,60.2981,24922.0
2016-11-16 09:40:00,83.61,83.64,83.37,83.46,18662.0,60.2981,60.3197,60.125,60.1899,18662.0
2016-11-16 09:45:00,83.48,83.5,83.38,83.42,19092.0,60.2043,60.2187,60.1322,60.161,19092.0
2016-11-16 09:50:00,83.38,83.49,83.3,83.41,13171.0,60.1322,60.2115,60.0745,60.1538,13171.0
2016-11-16 09:55:00,83.44,83.54,83.29,83.41,16074.0,60.1755,60.2476,60.0673,60.1538,16074.0
2016-11-16 10:00:00,83.43,83.43,83.1,83.12,12999.0,60.1682,60.1682,59.9303,59.9447,12999.0
2016-11-16 10:05:00,83.11,83.34,83.08,83.32,15664.0,59.9375,60.1033,59.9158,60.0889,15664.0
2016-11-16 10:10:00,83.33,83.39,83.22,83.27,27591.0,60.0961,60.1394,60.0168,60.0529,27591.0
2016-11-16 10:15:00,83.27,83.4,83.27,83.39,15883.0,60.0529,60.1466,60.0529,60.1394,15883.0
2016-11-16 10:20:00,83.41,83.52,83.3,83.39,27471.0,60.1538,60.2331,60.0745,60.1394,27471.0
2016-11-16 10:25:00,83.4,83.44,83.21,83.21,17132.0,60.1466,60.1755,60.0096,60.0096,17132.0
2016-11-16 10:30:00,83.2,83.3,83.03,83.29,32864.0,60.0024,60.0745,59.8798,60.0673,32864.0
2016-11-16 10:35:00,83.26,83.59,83.26,83.52,13943.0,60.0456,60.2836,60.0456,60.2331,13943.0
2016-11-16 10:40:00,83.56,83.82,83.54,83.73,28719.0,60.262,60.4495,60.2476,60.3846,28719.0
2016-11-16 10:45:00,83.76,83.77,83.53,83.53,23476.0,60.4062,60.4134,60.2404,60.2404,23476.0
2016-11-16 10:50:00,83.51,83.62,83.45,83.48,9195.0,60.2259,60.3053,60.1827,60.2043,9195.0
2016-11-16 10:55:00,83.49,83.52,83.36,83.43,8941.0,60.2115,60.2331,60.1178,60.1682,8941.0
2016-11-16 11:00:00,83.44,83.46,83.23,83.27,9970.0,60.1755,60.1899,60.024,60.0529,9970.0
2016-11-16 11:05:00,83.34,83.55,83.33,83.5,8766.0,60.1033,60.2548,60.0961,60.2187,8766.0
2016-11-16 11:10:00,83.5,83.53,83.43,83.5,6178.0,60.2187,60.2404,60.1682,60.2187,6178.0
2016-11-16 11:15:00,83.51,83.63,83.48,83.58,11963.0,60.2259,60.3125,60.2043,60.2764,11963.0
2016-11-16 11:20:00,83.58,83.62,83.46,83.48,10999.0,60.2764,60.3053,60.1899,60.2043,10999.0
2016-11-16 11:25:00,83.49,83.49,83.36,83.46,7268.0,60.2115,60.2115,60.1178,60.1899,7268.0
2016-11-16 11:30:00,83.43,83.46,83.31,83.41,7303.0,60.1682,60.1899,60.0817,60.1538,7303.0
2016-11-16 11:35:00,83.4,83.4,83.06,83.1,35420.0,60.1466,60.1466,59.9014,59.9303,35420.0
2016-11-16 11:40:00,83.08,83.13,82.97,82.97,16110.0,59.9158,59.9519,59.8365,59.8365,16110.0
2016-11-16 11:45:00,82.95,83.12,82.94,83.07,13714.0,59.8221,59.9447,59.8149,59.9086,13714.0
2016-11-16 11:50:00,83.1,83.11,82.99,83.1,8089.0,59.9303,59.9375,59.8509,59.9303,8089.0
2016-11-16 11:55:00,83.1,83.17,83.09,83.16,13430.0,59.9303,59.9807,59.923,59.9735,13430.0
2016-11-16 12:00:00,83.14,83.18,83.1,83.13,5779.0,59.9591,59.9879,59.9303,59.9519,5779.0
2016-11-16 12:05:00,83.15,83.15,83.04,83.04,7707.0,59.9663,59.9663,59.887,59.887,7707.0
2016-11-16 12:10:00,83.03,83.04,82.98,83.02,8211.0,59.8798,59.887,59.8437,59.8726,8211.0
2016-11-16 12:15:00,83.01,83.03,82.95,82.95,10648.0,59.8653,59.8798,59.8221,59.8221,10648.0
2016-11-16 12:20:00,82.97,83.1,82.96,83.08,8616.0,59.8365,59.9303,59.8293,59.9158,8616.0
2016-11-16 12:25:00,83.09,83.16,83.07,83.14,4956.0,59.923,59.9735,59.9086,59.9591,4956.0
2016-11-16 12:30:00,83.15,83.19,83.12,83.12,5908.0,59.9663,59.9952,59.9447,59.9447,5908.0
2016-11-16 12:35:00,83.12,83.13,83.06,83.08,5844.0,59.9447,59.9519,59.9014,59.9158,5844.0
2016-11-16 12:40:00,83.09,83.12,83.04,83.06,8378.0,59.923,59.9447,59.887,59.9014,8378.0
2016-11-16 12:45:00,83.07,83.11,83.04,83.08,7274.0,59.9086,59.9375,59.887,59.9158,7274.0
2016-11-16 12:50:00,83.06,83.07,82.98,83.02,9121.0,59.9014,59.9086,59.8437,59.8726,9121.0
2016-11-16 12:55:00,83.04,83.06,83.02,83.04,2927.0,59.887,59.9014,59.8726,59.887,2927.0
2016-11-16 13:00:00,83.04,83.05,82.95,82.97,8733.0,59.887,59.8942,59.8221,59.8365,8733.0
2016-11-16 13:05:00,82.96,82.96,82.89,82.92,8700.0,59.8293,59.8293,59.7788,59.8004,8700.0
2016-11-16 13:10:00,82.95,82.97,82.92,82.97,8501.0,59.8221,59.8365,59.8004,59.8365,8501.0
2016-11-16 13:15:00,82.97,82.98,82.82,82.83,21505.0,59.8365,59.8437,59.7283,59.7355,21505.0
2016-11-16 13:20:00,82.83,82.9,82.8,82.89,6608.0,59.7355,59.786,59.7139,59.7788,6608.0
2016-11-16 13:25:00,82.88,82.91,82.86,82.9,4470.0,59.7716,59.7932,59.7572,59.786,4470.0
2016-11-16 13:30:00,82.9,82.91,82.85,82.86,6563.0,59.786,59.7932,59.75,59.7572,6563.0
2016-11-16 13:35:00,82.86,82.95,82.84,82.94,11279.0,59.7572,59.8221,59.7427,59.8149,11279.0
2016-11-16 13:40:00,82.93,82.96,82.9,82.94,5652.0,59.8076,59.8293,59.786,59.8149,5652.0
2016-11-16 13:45:00,82.94,82.94,82.85,82.88,9813.0,59.8149,59.8149,59.75,59.7716,9813.0
2016-11-16 13:50:00,82.88,82.97,82.88,82.92,18025.0,59.7716,59.8365,59.7716,59.8004,18025.0
2016-11-16 13:55:00,82.92,82.99,82.92,82.97,23907.0,59.8004,59.8509,59.8004,59.8365,23907.0
2016-11-16 14:00:00,82.97,82.98,82.9,82.98,12037.0,59.8365,59.8437,59.786,59.8437,12037.0
2016-11-16 14:05:00,82.99,83.01,82.89,82.89,23394.0,59.8509,59.8653,59.7788,59.7788,23394.0
2016-11-16 14:10:00,82.88,82.91,82.85,82.9,12092.0,59.7716,59.7932,59.75,59.786,12092.0
2016-11-16 14:15:00,82.9,82.9,82.82,82.84,7170.0,59.786,59.786,59.7283,59.7427,7170.0
2016-11-16 14:20:00,82.84,82.86,82.8,82.82,13244.0,59.7427,59.7572,59.7139,59.7283,13244.0
2016-11-16 14:25:00,82.83,82.87,82.78,82.82,10051.0,59.7355,59.7644,59.6995,59.7283,10051.0
2016-11-16 14:30:00,82.82,82.85,82.79,82.83,15552.0,59.7283,59.75,59.7067,59.7355,15552.0
2016-11-16 14:35:00,82.84,82.88,82.81,82.84,6325.0,59.7427,59.7716,59.7211,59.7427,6325.0
2016-11-16 14:40:00,82.85,82.89,82.84,82.84,5752.0,59.75,59.7788,59.7427,59.7427,5752.0
2016-11-16 14:45:00,82.85,82.85,82.79,82.79,5336.0,59.75,59.75,59.7067,59.7067,5336.0
2016-11-16 14:50:00,82.8,82.87,82.79,82.87,7043.0,59.7139,59.7644,59.7067,59.7644,7043.0
2016-11-16 14:55:00,82.89,83.0,82.87,82.99,8419.0,59.7788,59.8581,59.7644,59.8509,8419.0
2016-11-16 15:00:00,83.0,83.06,82.94,83.01,13362.0,59.8581,59.9014,59.8149,59.8653,13362.0
2016-11-16 15:05:00,83.02,83.09,83.01,83.09,5935.0,59.8726,59.923,59.8653,59.923,5935.0
2016-11-16 15:10:00,83.08,83.12,83.05,83.09,14302.0,59.9158,59.9447,59.8942,59.923,14302.0
2016-11-16 15:15:00,83.08,83.22,83.05,83.2,11094.0,59.9158,60.0168,59.8942,60.0024,11094.0
2016-11-16 15:20:00,83.19,83.24,83.16,83.19,12200.0,59.9952,60.0312,59.9735,59.9952,12200.0
2016-11-16 15:25:00,83.16,83.17,83.11,83.12,9359.0,59.9735,59.9807,59.9375,59.9447,9359.0
2016-11-16 15:30:00,83.12,83.13,82.99,83.02,14794.0,59.9447,59.9519,59.8509,59.8726,14794.0
2016-11-16 15:35:00,83.01,83.09,82.99,83.04,15953.0,59.8653,59.923,59.8509,59.887,15953.0
2016-11-16 15:40:00,83.04,83.11,83.04,83.07,40969.0,59.887,59.9375,59.887,59.9086,40969.0
2016-11-16 15:45:00,83.09,83.11,82.99,82.99,34236.0,59.923,59.9375,59.8509,59.8509,34236.0
2016-11-16 15:50:00,82.99,82.99,82.91,82.96,41999.0,59.8509,59.8509,59.7932,59.8293,41999.0
2016-11-16 15:55:00,82.97,83.04,82.94,83.0,74680.0,59.8365,59.887,59.8149,59.8581,74680.0
2016-11-17 09:30:00,83.72,84.32,83.6,84.14,70630.0,60.3774,60.8101,60.2908,60.6803,70630.0
2016-11-17 09:35:00,84.1,84.61,84.06,84.29,49222.0,60.6514,61.0192,60.6226,60.7885,49222.0
2016-11-17 09:40:00,84.3,84.39,83.96,84.1,31047.0,60.7957,60.8606,60.5505,60.6514,31047.0
2016-11-17 09:45:00,84.11,84.14,83.96,83.98,33386.0,60.6586,60.6803,60.5505,60.5649,33386.0
2016-11-17 09:50:00,83.94,84.23,83.76,84.08,60976.0,60.536,60.7452,60.4062,60.637,60976.0
2016-11-17 09:55:00,84.07,84.22,84.0,84.09,42169.0,60.6298,60.738,60.5793,60.6442,42169.0
2016-11-17 10:00:00,84.09,84.09,83.77,83.87,22680.0,60.6442,60.6442,60.4134,60.4856,22680.0
2016-11-17 10:05:00,83.88,83.91,83.78,83.87,25548.0,60.4928,60.5144,60.4207,60.4856,25548.0
2016-11-17 10:10:00,83.87,83.92,83.83,83.87,10604.0,60.4856,60.5216,60.4567,60.4856,10604.0
2016-11-17 10:15:00,83.93,84.18,83.93,84.14,42473.0,60.5288,60.7091,60.5288,60.6803,42473.0
2016-11-17 10:20:00,84.11,84.16,84.05,84.06,31840.0,60.6586,60.6947,60.6154,60.6226,31840.0
2016-11-17 10:25:00,84.08,84.16,83.86,83.86,15422.0,60.637,60.6947,60.4783,60.4783,15422.0
2016-11-17 10:30:00,83.89,83.9,83.7,83.87,11692.0,60.5,60.5072,60.363,60.4856,11692.0
2016-11-17 10:35:00,83.85,83.92,83.84,83.84,12981.0,60.4711,60.5216,60.4639,60.4639,12981.0
2016-11-17 10:40:00,83.85,83.91,83.82,83.9,18223.0,60.4711,60.5144,60.4495,60.5072,18223.0
2016-11-17 10:45:00,83.91,83.92,83.64,83.71,15752.0,60.5144,60.5216,60.3197,60.3702,15752.0
2016-11-17 10:50:00,83.71,83.78,83.7,83.71,10735.0,60.3702,60.4207,60.363,60.3702,10735.0
2016-11-17 10:55:00,83.71,83.89,83.69,83.81,16324.0,60.3702,60.5,60.3557,60.4423,16324.0
2016-11-17 11:00:00,83.8,83.8,83.59,83.59,15867.0,60.4351,60.4351,60.2836,60.2836,15867.0
2016-11-17 11:05:00,83.6,83.63,83.48,83.59,17258.0,60.2908,60.3125,60.2043,60.2836,17258.0
2016-11-17 11:10:00,83.58,83.66,83.55,83.57,13803.0,60.2764,60.3341,60.2548,60.2692,13803.0
2016-11-17 11:15:00,83.58,83.58,83.3,83.36,29965.0,60.2764,60.2764,60.0745,60.1178,29965.0
2016-11-17 11:20:00,83.39,83.47,83.39,83.41,13044.0,60.1394,60.1971,60.1394,60.1538,13044.0
2016-11-17 11:25:00,83.4,83.44,83.32,83.4,19733.0,60.1466,60.1755,60.0889,60.1466,19733.0
2016-11-17 11:30:00,83.4,83.48,83.36,83.45,19047.0,60.1466,60.2043,60.1178,60.1827,19047.0
2016-11-17 11:35:00,83.45,83.68,83.43,83.68,12882.0,60.1827,60.3485,60.1682,60.3485,12882.0
2016-11-17 11:40:00,83.67,83.84,83.63,83.79,16973.0,60.3413,60.4639,60.3125,60.4279,16973.0
2016-11-17 11:45:00,83.77,83.88,83.73,83.86,13977.0,60.4134,60.4928,60.3846,60.4783,13977.0
2016-11-17 11:50:00,83.85,83.92,83.77,83.84,15632.0,60.4711,60.5216,60.4134,60.4639,15632.0
2016-11-17 11:55:00,83.85,83.87,83.79,83.87,18632.0,60.4711,60.4856,60.4279,60.4856,18632.0
2016-11-17 12:00:00,83.88,83.89,83.74,83.74,14438.0,60.4928,60.5,60.3918,60.3918,14438.0
2016-11-17 12:05:00,83.75,83.84,83.75,83.79,10505.0,60.399,60.4639,60.399,60.4279,10505.0
2016-11-17 12:10:00,83.77,83.77,83.64,83.7,11359.0,60.4134,60.4134,60.3197,60.363,11359.0
2016-11-17 12:15:00,83.69,83.69,83.45,83.49,13552.0,60.3557,60.3557,60.1827,60.2115,13552.0
2016-11-17 12:20:00,83.49,83.62,83.48,83.62,13173.0,60.2115,60.3053,60.2043,60.3053,13173.0
2016-11-17 12:25:00,83.64,83.66,83.59,83.66,19791.0,60.3197,60.3341,60.2836,60.3341,19791.0
2016-11-17 12:30:00,83.67,83.67,83.55,83.58,12172.0,60.3413,60.3413,60.2548,60.2764,12172.0
2016-11-17 12:35:00,83.56,83.58,83.5,83.56,12791.0,60.262,60.2764,60.2187,60.262,12791.0
2016-11-17 12:40:00,83.54,83.58,83.53,83.55,11022.0,60.2476,60.2764,60.2404,60.2548,11022.0
2016-11-17 12:45:00,83.55,83.57,83.46,83.47,9903.0,60.2548,60.2692,60.1899,60.1971,9903.0
2016-11-17 12:50:00,83.47,83.5,83.36,83.37,22823.0,60.1971,60.2187,60.1178,60.125,22823.0
2016-11-17 12:55:00,83.36,83.4,83.33,83.36,13876.0,60.1178,60.1466,60.0961,60.1178,13876.0
2016-11-17 13:00:00,83.36,83.39,83.3,83.39,21997.0,60.1178,60.1394,60.0745,60.1394,21997.0
2016-11-17 13:05:00,83.4,83.46,83.36,83.38,12154.0,60.1466,60.1899,60.1178,60.1322,12154.0
2016-11-17 13:10:00,83.38,83.51,83.35,83.49,29470.0,60.1322,60.2259,60.1105,60.2115,29470.0
2016-11-17 13:15:00,83.49,83.55,83.39,83.55,11648.0,60.2115,60.2548,60.1394,60.2548,11648.0
2016-11-17 13:20:00,83.54,83.62,83.49,83.6,20313.0,60.2476,60.3053,60.2115,60.2908,20313.0
2016-11-17 13:25:00,83.61,83.61,83.48,83.56,27756.0,60.2981,60.2981,60.2043,60.262,27756.0
2016-11-17 13:30:00,83.57,83.75,83.57,83.65,12666.0,60.2692,60.399,60.2692,60.3269,12666.0
2016-11-17 13:35:00,83.67,83.78,83.67,83.68,14869.0,60.3413,60.4207,60.3413,60.3485,14869.0
2016-11-17 13:40:00,83.68,83.68,83.6,83.6,14605.0,60.3485,60.3485,60.2908,60.2908,14605.0
2016-11-17 13:45:00,83.6,83.71,83.57,83.69,16955.0,60.2908,60.3702,60.2692,60.3557,16955.0
2016-11-17 13:50:00,83.7,83.7,83.56,83.6,20896.0,60.363,60.363,60.262,60.2908,20896.0
2016-11-17 13:55:00,83.61,83.64,83.58,83.62,13753.0,60.2981,60.3197,60.2764,60.3053,13753.0
2016-11-17 14:00:00,83.61,83.67,83.53,83.56,13249.0,60.2981,60.3413,60.2404,60.262,13249.0
2016-11-17 14:05:00,83.56,83.57,83.49,83.53,13640.0,60.262,60.2692,60.2115,60.2404,13640.0
2016-11-17 14:10:00,83.52,83.66,83.52,83.6,10069.0,60.2331,60.3341,60.2331,60.2908,10069.0
2016-11-17 14:15:00,83.58,83.69,83.57,83.66,13309.0,60.2764,60.3557,60.2692,60.3341,13309.0
2016-11-17 14:20:00,83.65,83.73,83.6,83.73,20693.0,60.3269,60.3846,60.2908,60.3846,20693.0
2016-11-17 14:25:00,83.72,83.78,83.71,83.73,17913.0,60.3774,60.4207,60.3702,60.3846,17913.0
2016-11-17 14:30:00,83.73,83.73,83.64,83.68,13293.0,60.3846,60.3846,60.3197,60.3485,13293.0
2016-11-17 14:35:00,83.66,83.7,83.65,83.69,22072.0,60.3341,60.363,60.3269,60.3557,22072.0
2016-11-17 14:40:00,83.7,83.73,83.63,83.63,16445.0,60.363,60.3846,60.3125,60.3125,16445.0
2016-11-17 14:45:00,83.64,83.71,83.62,83.7,30630.0,60.3197,60.3702,60.3053,60.363,30630.0
2016-11-17 14:50:00,83.69,83.71,83.65,83.69,14249.0,60.3557,60.3702,60.3269,60.3557,14249.0
2016-11-17 14:55:00,83.68,83.73,83.64,83.69,33328.0,60.3485,60.3846,60.3197,60.3557,33328.0
2016-11-17 15:00:00,83.69,83.76,83.68,83.75,35763.0,60.3557,60.4062,60.3485,60.399,35763.0
2016-11-17 15:05:00,83.75,83.79,83.66,83.68,47207.0,60.399,60.4279,60.3341,60.3485,47207.0
2016-11-17 15:10:00,83.68,83.73,83.66,83.72,16792.0,60.3485,60.3846,60.3341,60.3774,16792.0
2016-11-17 15:15:00,83.73,83.73,83.65,83.67,19917.0,60.3846,60.3846,60.3269,60.3413,19917.0
2016-11-17 15:20:00,83.67,83.72,83.65,83.7,26912.0,60.3413,60.3774,60.3269,60.363,26912.0
2016-11-17 15:25:00,83.71,83.78,83.71,83.75,18648.0,60.3702,60.4207,60.3702,60.399,18648.0
2016-11-17 15:30:00,83.76,83.78,83.72,83.73,43988.0,60.4062,60.4207,60.3774,60.3846,43988.0
2016-11-17 15:35:00,83.73,83.77,83.7,83.77,34066.0,60.3846,60.4134,60.363,60.4134,34066.0
2016-11-17 15:40:00,83.77,83.9,83.74,83.85,34234.0,60.4134,60.5072,60.3918,60.4711,34234.0
2016-11-17 15:45:00,83.85,83.95,83.81,83.89,50942.0,60.4711,60.5433,60.4423,60.5,50942.0
2016-11-17 15:50:00,83.89,83.94,83.87,83.93,58332.0,60.5,60.536,60.4856,60.5288,58332.0
2016-11-17 15:55:00,83.92,83.92,83.8,83.83,118157.0,60.5216,60.5216,60.4351,60.4567,118157.0
2016-11-18 09:30:00,83.82,83.89,83.61,83.69,142767.0,60.4495,60.5,60.2981,60.3557,142767.0
2016-11-18 09:35:00,83.68,83.8,83.54,83.76,40321.0,60.3485,60.4351,60.2476,60.4062,40321.0
2016-11-18 09:40:00,83.76,83.76,83.56,83.7,44269.0,60.4062,60.4062,60.262,60.363,44269.0
2016-11-18 09:45:00,83.69,83.77,83.58,83.73,31279.0,60.3557,60.4134,60.2764,60.3846,31279.0
2016-11-18 09:50:00,83.71,83.76,83.63,83.69,18186.0,60.3702,60.4062,60.3125,60.3557,18186.0
2016-11-18 09:55:00,83.67,83.8,83.62,83.78,26992.0,60.3413,60.4351,60.3053,60.4207,26992.0
2016-11-18 10:00:00,83.79,83.88,83.76,83.84,35030.0,60.4279,60.4928,60.4062,60.4639,35030.0
2016-11-18 10:05:00,83.84,84.16,83.84,84.06,43958.0,60.4639,60.6947,60.4639,60.6226,43958.0
2016-11-18 10:10:00,84.08,84.15,84.01,84.1,29361.0,60.637,60.6875,60.5865,60.6514,29361.0
2016-11-18 10:15:00,84.1,84.18,84.0,84.04,29822.0,60.6514,60.7091,60.5793,60.6082,29822.0
2016-11-18 10:20:00,84.04,84.05,83.78,83.84,21326.0,60.6082,60.6154,60.4207,60.4639,21326.0
2016-11-18 10:25:00,83.8,83.86,83.78,83.8,14562.0,60.4351,60.4783,60.4207,60.4351,14562.0
2016-11-18 10:30:00,83.81,83.81,83.58,83.58,17242.0,60.4423,60.4423,60.2764,60.2764,17242.0
2016-11-18 10:35:00,83.58,83.61,83.53,83.56,16697.0,60.2764,60.2981,60.2404,60.262,16697.0
2016-11-18 10:40:00,83.59,83.73,83.55,83.71,25781.0,60.2836,60.3846,60.2548,60.3702,25781.0
2016-11-18 10:45:00,83.68,83.75,83.63,83.72,22154.0,60.3485,60.399,60.3125,60.3774,22154.0
2016-11-18 10:50:00,83.71,83.86,83.71,83.84,53272.0,60.3702,60.4783,60.3702,60.4639,53272.0
2016-11-18 10:55:00,83.83,83.84,83.75,83.82,25804.0,60.4567,60.4639,60.399,60.4495,25804.0
2016-11-18 11:00:00,83.82,83.87,83.74,83.84,29639.0,60.4495,60.4856,60.3918,60.4639,29639.0
2016-11-18 11:05:00,83.85,83.86,83.79,83.82,8760.0,60.4711,60.4783,60.4279,60.4495,8760.0
2016-11-18 11:10:00,83.82,83.89,83.81,83.84,6564.0,60.4495,60.5,60.4423,60.4639,6564.0
2016-11-18 11:15:00,83.84,83.91,83.83,83.9,9266.0,60.4639,60.5144,60.4567,60.5072,9266.0
2016-11-18 11:20:00,83.9,83.9,83.79,83.84,18301.0,60.5072,60.5072,60.4279,60.4639,18301.0
2016-11-18 11:25:00,83.83,83.91,83.81,83.89,12144.0,60.4567,60.5144,60.4423,60.5,12144.0
2016-11-18 11:30:00,83.88,83.89,83.82,83.87,10215.0,60.4928,60.5,60.4495,60.4856,10215.0
2016-11-18 11:35:00,83.86,83.9,83.85,83.9,7910.0,60.4783,60.5072,60.4711,60.5072,7910.0
2016-11-18 11:40:00,83.91,83.97,83.9,83.93,21106.0,60.5144,60.5577,60.5072,60.5288,21106.0
2016-11-18 11:45:00,83.93,83.93,83.83,83.84,6307.0,60.5288,60.5288,60.4567,60.4639,6307.0
2016-11-18 11:50:00,83.85,83.9,83.84,83.88,8381.0,60.4711,60.5072,60.4639,60.4928,8381.0
2016-11-18 11:55:00,83.88,83.88,83.8,83.85,13989.0,60.4928,60.4928,60.4351,60.4711,13989.0
2016-11-18 12:00:00,83.84,83.98,83.84,83.93,9513.0,60.4639,60.5649,60.4639,60.5288,9513.0
2016-11-18 12:05:00,83.92,83.97,83.9,83.9,18432.0,60.5216,60.5577,60.5072,60.5072,18432.0
2016-11-18 12:10:00,83.87,83.95,83.83,83.94,7189.0,60.4856,60.5433,60.4567,60.536,7189.0
2016-11-18 12:15:00,83.94,83.97,83.92,83.96,12523.0,60.536,60.5577,60.5216,60.5505,12523.0
2016-11-18 12:20:00,83.95,83.98,83.93,83.96,8687.0,60.5433,60.5649,60.5288,60.5505,8687.0
2016-11-18 12:25:00,83.98,84.1,83.97,84.1,20339.0,60.5649,60.6514,60.5577,60.6514,20339.0
2016-11-18 12:30:00,84.09,84.12,84.05,84.07,11453.0,60.6442,60.6659,60.6154,60.6298,11453.0
2016-11-18 12:35:00,84.07,84.09,83.99,84.01,9984.0,60.6298,60.6442,60.5721,60.5865,9984.0
2016-11-18 12:40:00,84.0,84.02,83.93,83.93,8772.0,60.5793,60.5937,60.5288,60.5288,8772.0
2016-11-18 12:45:00,83.94,83.96,83.84,83.87,13924.0,60.536,60.5505,60.4639,60.4856,13924.0
2016-11-18 12:50:00,83.88,83.88,83.79,83.82,7933.0,60.4928,60.4928,60.4279,60.4495,7933.0
2016-11-18 12:55:00,83.82,83.84,83.79,83.83,4662.0,60.4495,60.4639,60.4279,60.4567,4662.0
2016-11-18 13:00:00,83.81,83.82,83.73,83.76,10867.0,60.4423,60.4495,60.3846,60.4062,10867.0
2016-11-18 13:05:00,83.75,83.78,83.7,83.71,17571.0,60.399,60.4207,60.363,60.3702,17571.0
2016-11-18 13:10:00,83.71,83.78,83.71,83.77,9849.0,60.3702,60.4207,60.3702,60.4134,9849.0
2016-11-18 13:15:00,83.77,83.85,83.75,83.83,10173.0,60.4134,60.4711,60.399,60.4567,10173.0
2016-11-18 13:20:00,83.84,83.96,83.79,83.95,10246.0,60.4639,60.5505,60.4279,60.5433,10246.0
2016-11-18 13:25:00,83.94,83.95,83.89,83.93,6285.0,60.536,60.5433,60.5,60.5288,6285.0
2016-11-18 13:30:00,83.93,83.98,83.91,83.94,16401.0,60.5288,60.5649,60.5144,60.536,16401.0
2016-11-18 13:35:00,83.94,83.99,83.9,83.97,14894.0,60.536,60.5721,60.5072,60.5577,14894.0
2016-11-18 13:40:00,83.97,83.97,83.89,83.93,11000.0,60.5577,60.5577,60.5,60.5288,11000.0
2016-11-18 13:45:00,83.93,83.93,83.86,83.91,11074.0,60.5288,60.5288,60.4783,60.5144,11074.0
2016-11-18 13:50:00,83.91,83.94,83.86,83.9,17899.0,60.5144,60.536,60.4783,60.5072,17899.0
2016-11-18 13:55:00,83.91,83.93,83.85,83.85,9554.0,60.5144,60.5288,60.4711,60.4711,9554.0
2016-11-18 14:00:00,83.86,83.88,83.83,83.88,13905.0,60.4783,60.4928,60.4567,60.4928,13905.0
2016-11-18 14:05:00,83.88,83.88,83.8,83.8,19722.0,60.4928,60.4928,60.4351,60.4351,19722.0
2016-11-18 14:10:00,83.81,83.82,83.72,83.72,10756.0,60.4423,60.4495,60.3774,60.3774,10756.0
2016-11-18 14:15:00,83.72,83.77,83.69,83.71,10893.0,60.3774,60.4134,60.3557,60.3702,10893.0
2016-11-18 14:20:00,83.71,83.82,83.7,83.78,21315.0,60.3702,60.4495,60.363,60.4207,21315.0
2016-11-18 14:25:00,83.77,83.8,83.75,83.76,10655.0,60.4134,60.4351,60.399,60.4062,10655.0
2016-11-18 14:30:00,83.76,83.77,83.72,83.74,14191.0,60.4062,60.4134,60.3774,60.3918,14191.0
2016-11-18 14:35:00,83.74,83.8,83.73,83.79,12970.0,60.3918,60.4351,60.3846,60.4279,12970.0
2016-11-18 14:40:00,83.78,83.87,83.78,83.85,10622.0,60.4207,60.4856,60.4207,60.4711,10622.0
2016-11-18 14:45:00,83.85,83.85,83.8,83.81,9463.0,60.4711,60.4711,60.4351,60.4423,9463.0
2016-11-18 14:50:00,83.81,83.81,83.75,83.81,15456.0,60.4423,60.4423,60.399,60.4423,15456.0
2016-11-18 14:55:00,83.8,83.86,83.8,83.82,12145.0,60.4351,60.4783,60.4351,60.4495,12145.0
2016-11-18 15:00:00,83.82,83.89,83.82,83.88,28956.0,60.4495,60.5,60.4495,60.4928,28956.0
2016-11-18 15:05:00,83.88,83.89,83.84,83.88,19417.0,60.4928,60.5,60.4639,60.4928,19417.0
2016-11-18 15:10:00,83.88,83.94,83.87,83.92,16475.0,60.4928,60.536,60.4856,60.5216,16475.0
2016-11-18 15:15:00,83.92,83.95,83.87,83.89,16297.0,60.5216,60.5433,60.4856,60.5,16297.0
2016-11-18 15:20:00,83.89,83.93,83.86,83.87,8598.0,60.5,60.5288,60.4783,60.4856,8598.0
2016-11-18 15:25:00,83.86,83.87,83.8,83.84,16025.0,60.4783,60.4856,60.4351,60.4639,16025.0
2016-11-18 15:30:00,83.85,83.86,83.63,83.68,78217.0,60.4711,60.4783,60.3125,60.3485,78217.0
2016-11-18 15:35:00,83.68,83.7,83.63,83.64,64784.0,60.3485,60.363,60.3125,60.3197,64784.0
2016-11-18 15:40:00,83.65,83.72,83.64,83.69,32395.0,60.3269,60.3774,60.3197,60.3557,32395.0
2016-11-18 15:45:00,83.69,83.73,83.65,83.71,55028.0,60.3557,60.3846,60.3269,60.3702,55028.0
2016-11-18 15:50:00,83.71,83.72,83.63,83.66,43379.0,60.3702,60.3774,60.3125,60.3341,43379.0
2016-11-18 15:55:00,83.65,83.67,83.59,83.64,88231.0,60.3269,60.3413,60.2836,60.3197,88231.0
2016-11-21 09:30:00,84.48,84.75,84.16,84.39,74963.0,60.9255,61.1202,60.6947,60.8606,74963.0
2016-11-21 09:35:00,84.34,84.4,84.07,84.24,14855.0,60.8245,60.8678,60.6298,60.7524,14855.0
2016-11-21 09:40:00,84.27,84.45,84.22,84.45,15253.0,60.774,60.9038,60.738,60.9038,15253.0
2016-11-21 09:45:00,84.48,84.48,84.26,84.31,29735.0,60.9255,60.9255,60.7668,60.8029,29735.0
2016-11-21 09:50:00,84.31,84.43,84.23,84.43,26915.0,60.8029,60.8894,60.7452,60.8894,26915.0
2016-11-21 09:55:00,84.42,84.45,84.31,84.42,8437.0,60.8822,60.9038,60.8029,60.8822,8437.0
2016-11-21 10:00:00,84.42,84.48,84.28,84.33,14842.0,60.8822,60.9255,60.7812,60.8173,14842.0
2016-11-21 10:05:00,84.33,84.33,84.18,84.22,25175.0,60.8173,60.8173,60.7091,60.738,25175.0
2016-11-21 10:10:00,84.24,84.28,84.03,84.03,13052.0,60.7524,60.7812,60.601,60.601,13052.0
2016-11-21 10:15:00,84.04,84.16,84.04,84.16,31692.0,60.6082,60.6947,60.6082,60.6947,31692.0
2016-11-21 10:20:00,84.17,84.18,83.97,84.11,47573.0,60.7019,60.7091,60.5577,60.6586,47573.0
2016-11-21 10:25:00,84.13,84.23,84.02,84.19,23538.0,60.6731,60.7452,60.5937,60.7163,23538.0
2016-11-21 10:30:00,84.19,84.23,84.08,84.17,11981.0,60.7163,60.7452,60.637,60.7019,11981.0
2016-11-21 10:35:00,84.18,84.18,84.06,84.06,10392.0,60.7091,60.7091,60.6226,60.6226,10392.0
2016-11-21 10:40:00,84.06,84.35,84.0,84.34,41962.0,60.6226,60.8317,60.5793,60.8245,41962.0
2016-11-21 10:45:00,84.33,84.33,84.24,84.32,24079.0,60.8173,60.8173,60.7524,60.8101,24079.0
2016-11-21 10:50:00,84.32,84.38,84.23,84.25,22375.0,60.8101,60.8534,60.7452,60.7596,22375.0
2016-11-21 10:55:00,84.27,84.32,84.25,84.26,13676.0,60.774,60.8101,60.7596,60.7668,13676.0
2016-11-21 11:00:00,84.29,84.32,84.23,84.26,11863.0,60.7885,60.8101,60.7452,60.7668,11863.0
2016-11-21 11:05:00,84.25,84.32,84.21,84.32,11470.0,60.7596,60.8101,60.7308,60.8101,11470.0
2016-11-21 11:10:00,84.32,84.36,84.27,84.35,25806.0,60.8101,60.8389,60.774,60.8317,25806.0
2016-11-21 11:15:00,84.36,84.38,84.28,84.3,19726.0,60.8389,60.8534,60.7812,60.7957,19726.0
2016-11-21 11:20:00,84.29,84.37,84.29,84.34,11396.0,60.7885,60.8462,60.7885,60.8245,11396.0
2016-11-21 11:25:00,84.35,84.38,84.31,84.32,23768.0,60.8317,60.8534,60.8029,60.8101,23768.0
2016-11-21 11:30:00,84.31,84.35,84.29,84.29,18110.0,60.8029,60.8317,60.7885,60.7885,18110.0
2016-11-21 11:35:00,84.28,84.31,84.23,84.27,9858.0,60.7812,60.8029,60.7452,60.774,9858.0
2016-11-21 11:40:00,84.27,84.27,84.18,84.22,10677.0,60.774,60.774,60.7091,60.738,10677.0
2016-11-21 11:45:00,84.22,84.23,84.19,84.2,6212.0,60.738,60.7452,60.7163,60.7236,6212.0
2016-11-21 11:50:00,84.2,84.22,84.14,84.14,7730.0,60.7236,60.738,60.6803,60.6803,7730.0
2016-11-21 11:55:00,84.14,84.28,84.13,84.28,15850.0,60.6803,60.7812,60.6731,60.7812,15850.0
2016-11-21 12:00:00,84.29,84.3,84.23,84.27,13723.0,60.7885,60.7957,60.7452,60.774,13723.0
2016-11-21 12:05:00,84.27,84.34,84.27,84.33,12753.0,60.774,60.8245,60.774,60.8173,12753.0
2016-11-21 12:10:00,84.34,84.39,84.33,84.37,16672.0,60.8245,60.8606,60.8173,60.8462,16672.0
2016-11-21 12:15:00,84.38,84.39,84.31,84.34,23395.0,60.8534,60.8606,60.8029,60.8245,23395.0
2016-11-21 12:20:00,84.35,84.36,84.33,84.36,10382.0,60.8317,60.8389,60.8173,60.8389,10382.0
2016-11-21 12:25:00,84.37,84.43,84.37,84.39,7365.0,60.8462,60.8894,60.8462,60.8606,7365.0
2016-11-21 12:30:00,84.39,84.4,84.35,84.38,10834.0,60.8606,60.8678,60.8317,60.8534,10834.0
2016-11-21 12:35:00,84.38,84.42,84.35,84.36,11222.0,60.8534,60.8822,60.8317,60.8389,11222.0
2016-11-21 12:40:00,84.37,84.43,84.37,84.43,12661.0,60.8462,60.8894,60.8462,60.8894,12661.0
2016-11-21 12:45:00,84.44,84.51,84.34,84.35,26240.0,60.8966,60.9471,60.8245,60.8317,26240.0
2016-11-21 12:50:00,84.34,84.44,84.32,84.41,11514.0,60.8245,60.8966,60.8101,60.875,11514.0
2016-11-21 12:55:00,84.4,84.5,84.4,84.5,17418.0,60.8678,60.9399,60.8678,60.9399,17418.0
2016-11-21 13:00:00,84.5,84.51,84.44,84.45,19389.0,60.9399,60.9471,60.8966,60.9038,19389.0
2016-11-21 13:05:00,84.45,84.55,84.45,84.55,10937.0,60.9038,60.976,60.9038,60.976,10937.0
2016-11-21 13:10:00,84.53,84.53,84.48,84.51,11442.0,60.9615,60.9615,60.9255,60.9471,11442.0
2016-11-21 13:15:00,84.51,84.53,84.48,84.5,11937.0,60.9471,60.9615,60.9255,60.9399,11937.0
2016-11-21 13:20:00,84.5,84.55,84.48,84.55,14569.0,60.9399,60.976,60.9255,60.976,14569.0
2016-11-21 13:25:00,84.55,84.58,84.54,84.55,19366.0,60.976,60.9976,60.9688,60.976,19366.0
2016-11-21 13:30:00,84.54,84.61,84.53,84.56,17621.0,60.9688,61.0192,60.9615,60.9832,17621.0
2016-11-21 13:35:00,84.55,84.56,84.51,84.56,9810.0,60.976,60.9832,60.9471,60.9832,9810.0
2016-11-21 13:40:00,84.55,84.56,84.52,84.55,10432.0,60.976,60.9832,60.9543,60.976,10432.0
2016-11-21 13:45:00,84.54,84.58,84.52,84.58,16604.0,60.9688,60.9976,60.9543,60.9976,16604.0
2016-11-21 13:50:00,84.58,84.63,84.57,84.58,14097.0,60.9976,61.0337,60.9904,60.9976,14097.0
2016-11-21 13:55:00,84.58,84.65,84.5,84.54,31061.0,60.9976,61.0481,60.9399,60.9688,31061.0
2016-11-21 14:00:00,84.55,84.55,84.46,84.51,18175.0,60.976,60.976,60.9111,60.9471,18175.0
2016-11-21 14:05:00,84.52,84.61,84.51,84.56,23510.0,60.9543,61.0192,60.9471,60.9832,23510.0
2016-11-21 14:10:00,84.56,84.57,84.54,84.57,28744.0,60.9832,60.9904,60.9688,60.9904,28744.0
2016-11-21 14:15:00,84.56,84.64,84.55,84.6,9991.0,60.9832,61.0409,60.976,61.012,9991.0
2016-11-21 14:20:00,84.6,84.7,84.6,84.7,16982.0,61.012,61.0841,61.012,61.0841,16982.0
2016-11-21 14:25:00,84.69,84.84,84.68,84.82,32532.0,61.0769,61.1851,61.0697,61.1707,32532.0
2016-11-21 14:30:00,84.8,84.81,84.72,84.77,8535.0,61.1563,61.1635,61.0986,61.1346,8535.0
2016-11-21 14:35:00,84.78,84.78,84.71,84.75,11458.0,61.1418,61.1418,61.0914,61.1202,11458.0
2016-11-21 14:40:00,84.75,84.76,84.63,84.63,24837.0,61.1202,61.1274,61.0337,61.0337,24837.0
2016-11-21 14:45:00,84.64,84.65,84.57,84.62,20213.0,61.0409,61.0481,60.9904,61.0264,20213.0
2016-11-21 14:50:00,84.62,84.7,84.61,84.68,11334.0,61.0264,61.0841,61.0192,61.0697,11334.0
2016-11-21 14:55:00,84.69,84.69,84.64,84.65,10984.0,61.0769,61.0769,61.0409,61.0481,10984.0
2016-11-21 15:00:00,84.65,84.73,84.65,84.72,16159.0,61.0481,61.1058,61.0481,61.0986,16159.0
2016-11-21 15:05:00,84.72,84.75,84.71,84.74,19920.0,61.0986,61.1202,61.0914,61.113,19920.0
2016-11-21 15:10:00,84.75,84.8,84.74,84.76,10463.0,61.1202,61.1563,61.113,61.1274,10463.0
2016-11-21 15:15:00,84.75,84.75,84.69,84.71,11625.0,61.1202,61.1202,61.0769,61.0914,11625.0
2016-11-21 15:20:00,84.71,84.72,84.65,84.68,15997.0,61.0914,61.0986,61.0481,61.0697,15997.0
2016-11-21 15:25:00,84.68,84.7,84.64,84.64,13187.0,61.0697,61.0841,61.0409,61.0409,13187.0
2016-11-21 15:30:00,84.65,84.73,84.64,84.72,35558.0,61.0481,61.1058,61.0409,61.0986,35558.0
2016-11-21 15:35:00,84.72,84.79,84.7,84.77,34789.0,61.0986,61.149,61.0841,61.1346,34789.0
2016-11-21 15:40:00,84.77,84.8,84.69,84.77,42321.0,61.1346,61.1563,61.0769,61.1346,42321.0
2016-11-21 15:45:00,84.77,84.81,84.73,84.79,31338.0,61.1346,61.1635,61.1058,61.149,31338.0
2016-11-21 15:50:00,84.79,84.89,84.74,84.89,83966.0,61.149,61.2212,61.113,61.2212,83966.0
2016-11-21 15:55:00,84.88,84.93,84.86,84.86,102453.0,61.214,61.25,61.1995,61.1995,102453.0
2016-11-22 09:30:00,84.96,84.99,84.55,84.9,48069.0,61.2717,61.2933,60.976,61.2284,48069.0
2016-11-22 09:35:00,84.95,85.09,84.77,85.07,92491.0,61.2644,61.3654,61.1346,61.351,92491.0
2016-11-22 09:40:00,85.07,85.09,84.67,84.77,69974.0,61.351,61.3654,61.0625,61.1346,69974.0
2016-11-22 09:45:00,84.8,85.01,84.76,85.0,32763.0,61.1563,61.3077,61.1274,61.3005,32763.0
2016-11-22 09:50:00,84.97,85.11,84.9,85.03,25721.0,61.2789,61.3798,61.2284,61.3221,25721.0
2016-11-22 09:55:00,85.01,85.29,84.97,85.29,24841.0,61.3077,61.5096,61.2789,61.5096,24841.0
2016-11-22 10:00:00,85.29,85.51,85.29,85.31,45139.0,61.5096,61.6683,61.5096,61.5241,45139.0
2016-11-22 10:05:00,85.29,85.42,85.29,85.37,24771.0,61.5096,61.6034,61.5096,61.5673,24771.0
2016-11-22 10:10:00,85.36,85.63,85.32,85.6,34634.0,61.5601,61.7548,61.5313,61.7332,34634.0
2016-11-22 10:15:00,85.59,85.6,85.46,85.5,20797.0,61.726,61.7332,61.6322,61.6611,20797.0
2016-11-22 10:20:00,85.49,85.49,85.24,85.25,26750.0,61.6539,61.6539,61.4736,61.4808,26750.0
2016-11-22 10:25:00,85.27,85.38,85.2,85.27,34881.0,61.4952,61.5745,61.4447,61.4952,34881.0
2016-11-22 10:30:00,85.28,85.41,85.24,85.27,85431.0,61.5024,61.5962,61.4736,61.4952,85431.0
2016-11-22 10:35:00,85.26,85.45,85.26,85.44,64022.0,61.488,61.625,61.488,61.6178,64022.0
2016-11-22 10:40:00,85.45,85.49,85.3,85.35,25542.0,61.625,61.6539,61.5169,61.5529,25542.0
2016-11-22 10:45:00,85.36,85.46,85.28,85.46,36097.0,61.5601,61.6322,61.5024,61.6322,36097.0
2016-11-22 10:50:00,85.44,85.48,85.35,85.37,13125.0,61.6178,61.6467,61.5529,61.5673,13125.0
2016-11-22 10:55:00,85.38,85.43,85.07,85.12,39180.0,61.5745,61.6106,61.351,61.387,39180.0
2016-11-22 11:00:00,85.12,85.2,84.92,84.95,26859.0,61.387,61.4447,61.2428,61.2644,26859.0
2016-11-22 11:05:00,84.96,84.99,84.77,84.77,14942.0,61.2717,61.2933,61.1346,61.1346,14942.0
2016-11-22 11:10:00,84.81,84.85,84.71,84.77,12152.0,61.1635,61.1923,61.0914,61.1346,12152.0
2016-11-22 11:15:00,84.78,84.86,84.76,84.81,12253.0,61.1418,61.1995,61.1274,61.1635,12253.0
2016-11-22 11:20:00,84.79,84.81,84.76,84.8,11359.0,61.149,61.1635,61.1274,61.1563,11359.0
2016-11-22 11:25:00,84.79,84.79,84.59,84.59,23235.0,61.149,61.149,61.0048,61.0048,23235.0
2016-11-22 11:30:00,84.6,84.7,84.56,84.61,22317.0,61.012,61.0841,60.9832,61.0192,22317.0
2016-11-22 11:35:00,84.62,84.63,84.53,84.58,12559.0,61.0264,61.0337,60.9615,60.9976,12559.0
2016-11-22 11:40:00,84.59,84.74,84.59,84.72,15034.0,61.0048,61.113,61.0048,61.0986,15034.0
2016-11-22 11:45:00,84.72,84.74,84.6,84.6,11078.0,61.0986,61.113,61.012,61.012,11078.0
2016-11-22 11:50:00,84.57,84.58,84.44,84.5,28930.0,60.9904,60.9976,60.8966,60.9399,28930.0
2016-11-22 11:55:00,84.49,84.5,84.29,84.31,213234.0,60.9327,60.9399,60.7885,60.8029,213234.0
2016-11-22 12:00:00,84.32,84.34,84.23,84.25,23507.0,60.8101,60.8245,60.7452,60.7596,23507.0
2016-11-22 12:05:00,84.25,84.3,84.24,84.28,15215.0,60.7596,60.7957,60.7524,60.7812,15215.0
2016-11-22 12:10:00,84.28,84.28,84.17,84.22,26881.0,60.7812,60.7812,60.7019,60.738,26881.0
2016-11-22 12:15:00,84.23,84.28,84.23,84.27,7815.0,60.7452,60.7812,60.7452,60.774,7815.0
2016-11-22 12:20:00,84.28,84.5,84.27,84.48,16436.0,60.7812,60.9399,60.774,60.9255,16436.0
2016-11-22 12:25:00,84.49,84.5,84.46,84.48,17816.0,60.9327,60.9399,60.9111,60.9255,17816.0
2016-11-22 12:30:00,84.48,84.62,84.48,84.62,25993.0,60.9255,61.0264,60.9255,61.0264,25993.0
2016-11-22 12:35:00,84.63,84.74,84.57,84.62,78078.0,61.0337,61.113,60.9904,61.0264,78078.0
2016-11-22 12:40:00,84.6,84.62,84.56,84.59,9690.0,61.012,61.0264,60.9832,61.0048,9690.0
2016-11-22 12:45:00,84.57,84.65,84.56,84.64,23875.0,60.9904,61.0481,60.9832,61.0409,23875.0
2016-11-22 12:50:00,84.63,84.64,84.55,84.62,18735.0,61.0337,61.0409,60.976,61.0264,18735.0
2016-11-22 12:55:00,84.63,84.66,84.61,84.62,10944.0,61.0337,61.0553,61.0192,61.0264,10944.0
2016-11-22 13:00:00,84.63,84.69,84.63,84.65,12170.0,61.0337,61.0769,61.0337,61.0481,12170.0
2016-11-22 13:05:00,84.66,84.76,84.65,84.67,15307.0,61.0553,61.1274,61.0481,61.0625,15307.0
2016-11-22 13:10:00,84.69,84.7,84.63,84.64,7391.0,61.0769,61.0841,61.0337,61.0409,7391.0
2016-11-22 13:15:00,84.63,84.68,84.6,84.67,18509.0,61.0337,61.0697,61.012,61.0625,18509.0
2016-11-22 13:20:00,84.67,84.74,84.64,84.71,17076.0,61.0625,61.113,61.0409,61.0914,17076.0
2016-11-22 13:25:00,84.71,84.76,84.65,84.65,22483.0,61.0914,61.1274,61.0481,61.0481,22483.0
2016-11-22 13:30:00,84.66,84.82,84.62,84.82,17919.0,61.0553,61.1707,61.0264,61.1707,17919.0
2016-11-22 13:35:00,84.83,84.84,84.8,84.84,7553.0,61.1779,61.1851,61.1563,61.1851,7553.0
2016-11-22 13:40:00,84.85,84.92,84.78,84.89,16753.0,61.1923,61.2428,61.1418,61.2212,16753.0
2016-11-22 13:45:00,84.88,84.92,84.77,84.8,15604.0,61.214,61.2428,61.1346,61.1563,15604.0
2016-11-22 13:50:00,84.81,84.82,84.7,84.7,17652.0,61.1635,61.1707,61.0841,61.0841,17652.0
2016-11-22 13:55:00,84.69,84.72,84.58,84.58,28358.0,61.0769,61.0986,60.9976,60.9976,28358.0
2016-11-22 14:00:00,84.58,84.63,84.56,84.6,16678.0,60.9976,61.0337,60.9832,61.012,16678.0
2016-11-22 14:05:00,84.61,84.65,84.55,84.55,19509.0,61.0192,61.0481,60.976,60.976,19509.0
2016-11-22 14:10:00,84.56,84.64,84.56,84.6,14560.0,60.9832,61.0409,60.9832,61.012,14560.0
2016-11-22 14:15:00,84.6,84.65,84.57,84.58,18526.0,61.012,61.0481,60.9904,60.9976,18526.0
2016-11-22 14:20:00,84.57,84.6,84.51,84.54,19546.0,60.9904,61.012,60.9471,60.9688,19546.0
2016-11-22 14:25:00,84.55,84.63,84.48,84.6,24039.0,60.976,61.0337,60.9255,61.012,24039.0
2016-11-22 14:30:00,84.63,84.76,84.6,84.74,26364.0,61.0337,61.1274,61.012,61.113,26364.0
2016-11-22 14:35:00,84.76,84.87,84.73,84.84,23325.0,61.1274,61.2067,61.1058,61.1851,23325.0
2016-11-22 14:40:00,84.84,84.92,84.8,84.87,21123.0,61.1851,61.2428,61.1563,61.2067,21123.0
2016-11-22 14:45:00,84.87,84.94,84.83,84.86,20850.0,61.2067,61.2572,61.1779,61.1995,20850.0
2016-11-22 14:50:00,84.86,84.91,84.77,84.9,25534.0,61.1995,61.2356,61.1346,61.2284,25534.0
2016-11-22 14:55:00,84.9,84.94,84.8,84.83,17875.0,61.2284,61.2572,61.1563,61.1779,17875.0
2016-11-22 15:00:00,84.83,84.87,84.76,84.78,25856.0,61.1779,61.2067,61.1274,61.1418,25856.0
2016-11-22 15:05:00,84.78,84.84,84.77,84.8,29608.0,61.1418,61.1851,61.1346,61.1563,29608.0
2016-11-22 15:10:00,84.8,84.94,84.8,84.91,31019.0,61.1563,61.2572,61.1563,61.2356,31019.0
2016-11-22 15:15:00,84.91,84.97,84.85,84.94,73420.0,61.2356,61.2789,61.1923,61.2572,73420.0
2016-11-22 15:20:00,84.93,84.93,84.88,84.89,16227.0,61.25,61.25,61.214,61.2212,16227.0
2016-11-22 15:25:00,84.89,84.91,84.85,84.88,17364.0,61.2212,61.2356,61.1923,61.214,17364.0
2016-11-22 15:30:00,84.88,84.95,84.88,84.94,19530.0,61.214,61.2644,61.214,61.2572,19530.0
2016-11-22 15:35:00,84.94,84.94,84.89,84.92,21722.0,61.2572,61.2572,61.2212,61.2428,21722.0
2016-11-22 15:40:00,84.92,85.03,84.92,85.01,37881.0,61.2428,61.3221,61.2428,61.3077,37881.0
2016-11-22 15:45:00,85.0,85.0,84.94,84.99,40275.0,61.3005,61.3005,61.2572,61.2933,40275.0
2016-11-22 15:50:00,84.98,85.04,84.97,85.01,32477.0,61.2861,61.3293,61.2789,61.3077,32477.0
2016-11-22 15:55:00,85.02,85.05,84.89,84.89,80658.0,61.3149,61.3366,61.2212,61.2212,80658.0
2016-11-23 09:30:00,84.84,84.88,84.5,84.5,26999.0,61.1851,61.214,60.9399,60.9399,26999.0
2016-11-23 09:35:00,84.56,84.65,84.48,84.59,33740.0,60.9832,61.0481,60.9255,61.0048,33740.0
2016-11-23 09:40:00,84.63,84.83,84.63,84.72,43702.0,61.0337,61.1779,61.0337,61.0986,43702.0
2016-11-23 09:45:00,84.7,84.93,84.7,84.93,25154.0,61.0841,61.25,61.0841,61.25,25154.0
2016-11-23 09:50:00,84.86,85.08,84.86,85.04,33672.0,61.1995,61.3582,61.1995,61.3293,33672.0
2016-11-23 09:55:00,85.02,85.48,85.0,85.47,113612.0,61.3149,61.6467,61.3005,61.6395,113612.0
2016-11-23 10:00:00,85.48,85.6,85.02,85.02,34996.0,61.6467,61.7332,61.3149,61.3149,34996.0
2016-11-23 10:05:00,85.02,85.15,85.02,85.1,20161.0,61.3149,61.4087,61.3149,61.3726,20161.0
2016-11-23 10:10:00,85.09,85.2,85.05,85.13,35635.0,61.3654,61.4447,61.3366,61.3943,35635.0
2016-11-23 10:15:00,85.15,85.29,85.07,85.22,74573.0,61.4087,61.5096,61.351,61.4592,74573.0
2016-11-23 10:20:00,85.23,85.25,85.04,85.2,33983.0,61.4664,61.4808,61.3293,61.4447,33983.0
2016-11-23 10:25:00,85.2,85.32,85.17,85.28,31496.0,61.4447,61.5313,61.4231,61.5024,31496.0
2016-11-23 10:30:00,85.28,85.3,85.11,85.16,12896.0,61.5024,61.5169,61.3798,61.4159,12896.0
2016-11-23 10:35:00,85.16,85.16,85.02,85.06,18003.0,61.4159,61.4159,61.3149,61.3438,18003.0
2016-11-23 10:40:00,85.05,85.12,85.04,85.12,15624.0,61.3366,61.387,61.3293,61.387,15624.0
2016-11-23 10:45:00,85.12,85.15,85.09,85.13,15210.0,61.387,61.4087,61.3654,61.3943,15210.0
2016-11-23 10:50:00,85.14,85.16,85.08,85.14,16136.0,61.4015,61.4159,61.3582,61.4015,16136.0
2016-11-23 10:55:00,85.13,85.16,85.06,85.1,24718.0,61.3943,61.4159,61.3438,61.3726,24718.0
2016-11-23 11:00:00,85.1,85.15,85.06,85.12,35200.0,61.3726,61.4087,61.3438,61.387,35200.0
2016-11-23 11:05:00,85.11,85.25,85.08,85.25,47677.0,61.3798,61.4808,61.3582,61.4808,47677.0
2016-11-23 11:10:00,85.25,85.35,85.2,85.25,28356.0,61.4808,61.5529,61.4447,61.4808,28356.0
2016-11-23 11:15:00,85.26,85.29,85.22,85.23,124497.0,61.488,61.5096,61.4592,61.4664,124497.0
2016-11-23 11:20:00,85.21,85.24,85.18,85.2,19296.0,61.4519,61.4736,61.4303,61.4447,19296.0
2016-11-23 11:25:00,85.2,85.24,85.19,85.19,18957.0,61.4447,61.4736,61.4375,61.4375,18957.0
2016-11-23 11:30:00,85.17,85.17,85.02,85.02,6862.0,61.4231,61.4231,61.3149,61.3149,6862.0
2016-11-23 11:35:00,85.05,85.08,84.94,85.04,20314.0,61.3366,61.3582,61.2572,61.3293,20314.0
2016-11-23 11:40:00,85.05,85.15,85.04,85.05,14428.0,61.3366,61.4087,61.3293,61.3366,14428.0
2016-11-23 11:45:00,85.06,85.17,84.99,85.15,22996.0,61.3438,61.4231,61.2933,61.4087,22996.0
2016-11-23 11:50:00,85.15,85.21,85.13,85.17,13881.0,61.4087,61.4519,61.3943,61.4231,13881.0
2016-11-23 11:55:00,85.18,85.21,85.14,85.19,17607.0,61.4303,61.4519,61.4015,61.4375,17607.0
2016-11-23 12:00:00,85.21,85.22,85.13,85.18,14961.0,61.4519,61.4592,61.3943,61.4303,14961.0
2016-11-23 12:05:00,85.17,85.19,85.15,85.17,13717.0,61.4231,61.4375,61.4087,61.4231,13717.0
2016-11-23 12:10:00,85.17,85.2,85.15,85.16,11805.0,61.4231,61.4447,61.4087,61.4159,11805.0
2016-11-23 12:15:00,85.19,85.19,85.14,85.16,22291.0,61.4375,61.4375,61.4015,61.4159,22291.0
2016-11-23 12:20:00,85.16,85.18,85.14,85.16,26209.0,61.4159,61.4303,61.4015,61.4159,26209.0
2016-11-23 12:25:00,85.16,85.18,85.14,85.15,8661.0,61.4159,61.4303,61.4015,61.4087,8661.0
2016-11-23 12:30:00,85.15,85.22,85.15,85.2,13937.0,61.4087,61.4592,61.4087,61.4447,13937.0
2016-11-23 12:35:00,85.21,85.3,85.21,85.26,12777.0,61.4519,61.5169,61.4519,61.488,12777.0
2016-11-23 12:40:00,85.25,85.42,85.23,85.37,23261.0,61.4808,61.6034,61.4664,61.5673,23261.0
2016-11-23 12:45:00,85.38,85.4,85.34,85.37,106627.0,61.5745,61.589,61.5457,61.5673,106627.0
2016-11-23 12:50:00,85.34,85.35,85.32,85.33,9877.0,61.5457,61.5529,61.5313,61.5385,9877.0
2016-11-23 12:55:00,85.34,85.35,85.32,85.33,12557.0,61.5457,61.5529,61.5313,61.5385,12557.0
2016-11-23 13:00:00,85.34,85.34,85.24,85.25,10155.0,61.5457,61.5457,61.4736,61.4808,10155.0
2016-11-23 13:05:00,85.26,85.26,85.21,85.23,5107.0,61.488,61.488,61.4519,61.4664,5107.0
2016-11-23 13:10:00,85.22,85.24,85.16,85.23,12980.0,61.4592,61.4736,61.4159,61.4664,12980.0
2016-11-23 13:15:00,85.24,85.24,85.18,85.22,17468.0,61.4736,61.4736,61.4303,61.4592,17468.0
2016-11-23 13:20:00,85.22,85.22,85.11,85.17,9999.0,61.4592,61.4592,61.3798,61.4231,9999.0
2016-11-23 13:25:00,85.16,85.18,85.15,85.16,8183.0,61.4159,61.4303,61.4087,61.4159,8183.0
2016-11-23 13:30:00,85.17,85.18,85.15,85.17,8839.0,61.4231,61.4303,61.4087,61.4231,8839.0
2016-11-23 13:35:00,85.17,85.18,85.15,85.17,10905.0,61.4231,61.4303,61.4087,61.4231,10905.0
2016-11-23 13:40:00,85.17,85.22,85.15,85.16,20320.0,61.4231,61.4592,61.4087,61.4159,20320.0
2016-11-23 13:45:00,85.16,85.16,85.08,85.14,10004.0,61.4159,61.4159,61.3582,61.4015,10004.0
2016-11-23 13:50:00,85.13,85.18,85.13,85.18,7800.0,61.3943,61.4303,61.3943,61.4303,7800.0
2016-11-23 13:55:00,85.18,85.19,85.13,85.13,8641.0,61.4303,61.4375,61.3943,61.3943,8641.0
2016-11-23 14:00:00,85.13,85.18,85.08,85.09,12512.0,61.3943,61.4303,61.3582,61.3654,12512.0
2016-11-23 14:05:00,85.07,85.08,84.83,84.84,51917.0,61.351,61.3582,61.1779,61.1851,51917.0
2016-11-23 14:10:00,84.84,84.96,84.82,84.96,10438.0,61.1851,61.2717,61.1707,61.2717,10438.0
2016-11-23 14:15:00,84.95,84.99,84.89,84.96,13089.0,61.2644,61.2933,61.2212,61.2717,13089.0
2016-11-23 14:20:00,84.97,85.01,84.95,84.98,7570.0,61.2789,61.3077,61.2644,61.2861,7570.0
2016-11-23 14:25:00,84.98,85.04,84.98,85.04,23570.0,61.2861,61.3293,61.2861,61.3293,23570.0
2016-11-23 14:30:00,85.02,85.07,85.0,85.0,7388.0,61.3149,61.351,61.3005,61.3005,7388.0
2016-11-23 14:35:00,85.0,85.03,85.0,85.01,12637.0,61.3005,61.3221,61.3005,61.3077,12637.0
2016-11-23 14:40:00,85.02,85.07,84.99,85.05,7004.0,61.3149,61.351,61.2933,61.3366,7004.0
2016-11-23 14:45:00,85.05,85.09,85.04,85.07,8149.0,61.3366,61.3654,61.3293,61.351,8149.0
2016-11-23 14:50:00,85.06,85.07,85.0,85.04,14207.0,61.3438,61.351,61.3005,61.3293,14207.0
2016-11-23 14:55:00,85.04,85.08,85.04,85.05,14585.0,61.3293,61.3582,61.3293,61.3366,14585.0
2016-11-23 15:00:00,85.05,85.07,85.04,85.05,18056.0,61.3366,61.351,61.3293,61.3366,18056.0
2016-11-23 15:05:00,85.05,85.13,85.03,85.13,25372.0,61.3366,61.3943,61.3221,61.3943,25372.0
2016-11-23 15:10:00,85.13,85.13,85.0,85.01,111151.0,61.3943,61.3943,61.3005,61.3077,111151.0
2016-11-23 15:15:00,84.99,85.01,84.99,85.01,16085.0,61.2933,61.3077,61.2933,61.3077,16085.0
2016-11-23 15:20:00,85.01,85.02,84.9,84.9,24175.0,61.3077,61.3149,61.2284,61.2284,24175.0
2016-11-23 15:25:00,84.91,84.97,84.88,84.96,14229.0,61.2356,61.2789,61.214,61.2717,14229.0
2016-11-23 15:30:00,84.96,84.97,84.93,84.94,22178.0,61.2717,61.2789,61.25,61.2572,22178.0
2016-11-23 15:35:00,84.93,84.98,84.92,84.96,16495.0,61.25,61.2861,61.2428,61.2717,16495.0
2016-11-23 15:40:00,84.96,84.97,84.92,84.93,27518.0,61.2717,61.2789,61.2428,61.25,27518.0
2016-11-23 15:45:00,84.93,85.08,84.93,85.02,35229.0,61.25,61.3582,61.25,61.3149,35229.0
2016-11-23 15:50:00,85.01,85.08,84.96,84.97,122433.0,61.3077,61.3582,61.2717,61.2789,122433.0
2016-11-23 15:55:00,84.97,85.1,84.96,85.05,98466.0,61.2789,61.3726,61.2717,61.3366,98466.0
2016-11-25 09:30:00,84.82,84.92,84.64,84.73,43976.0,61.1707,61.2428,61.0409,61.1058,43976.0
2016-11-25 09:35:00,84.72,84.82,84.62,84.78,14756.0,61.0986,61.1707,61.0264,61.1418,14756.0
2016-11-25 09:40:00,84.75,84.85,84.66,84.69,11902.0,61.1202,61.1923,61.0553,61.0769,11902.0
2016-11-25 09:45:00,84.72,84.84,84.7,84.79,13968.0,61.0986,61.1851,61.0841,61.149,13968.0
2016-11-25 09:50:00,84.78,84.86,84.75,84.86,16607.0,61.1418,61.1995,61.1202,61.1995,16607.0
2016-11-25 09:55:00,84.82,84.85,84.73,84.75,10099.0,61.1707,61.1923,61.1058,61.1202,10099.0
2016-11-25 10:00:00,84.73,84.82,84.69,84.71,12556.0,61.1058,61.1707,61.0769,61.0914,12556.0
2016-11-25 10:05:00,84.72,84.72,84.51,84.59,28000.0,61.0986,61.0986,60.9471,61.0048,28000.0
2016-11-25 10:10:00,84.55,84.79,84.55,84.74,21210.0,60.976,61.149,60.976,61.113,21210.0
2016-11-25 10:15:00,84.75,84.78,84.72,84.73,5589.0,61.1202,61.1418,61.0986,61.1058,5589.0
2016-11-25 10:20:00,84.75,84.82,84.74,84.8,9742.0,61.1202,61.1707,61.113,61.1563,9742.0
2016-11-25 10:25:00,84.8,84.83,84.76,84.78,9193.0,61.1563,61.1779,61.1274,61.1418,9193.0
2016-11-25 10:30:00,84.8,84.8,84.74,84.76,5848.0,61.1563,61.1563,61.113,61.1274,5848.0
2016-11-25 10:35:00,84.73,84.74,84.67,84.68,8517.0,61.1058,61.113,61.0625,61.0697,8517.0
2016-11-25 10:40:00,84.68,84.73,84.64,84.66,6589.0,61.0697,61.1058,61.0409,61.0553,6589.0
2016-11-25 10:45:00,84.66,84.81,84.64,84.8,7634.0,61.0553,61.1635,61.0409,61.1563,7634.0
2016-11-25 10:50:00,84.81,84.82,84.74,84.75,10235.0,61.1635,61.1707,61.113,61.1202,10235.0
2016-11-25 10:55:00,84.76,84.79,84.73,84.73,7785.0,61.1274,61.149,61.1058,61.1058,7785.0
2016-11-25 11:00:00,84.75,84.75,84.65,84.68,10215.0,61.1202,61.1202,61.0481,61.0697,10215.0
2016-11-25 11:05:00,84.68,84.69,84.56,84.64,22446.0,61.0697,61.0769,60.9832,61.0409,22446.0
2016-11-25 11:10:00,84.64,84.8,84.64,84.77,21299.0,61.0409,61.1563,61.0409,61.1346,21299.0
2016-11-25 11:15:00,84.76,84.79,84.7,84.78,7546.0,61.1274,61.149,61.0841,61.1418,7546.0
2016-11-25 11:20:00,84.77,84.82,84.75,84.81,9370.0,61.1346,61.1707,61.1202,61.1635,9370.0
2016-11-25 11:25:00,84.83,84.83,84.74,84.76,13219.0,61.1779,61.1779,61.113,61.1274,13219.0
2016-11-25 11:30:00,84.78,84.81,84.74,84.77,18667.0,61.1418,61.1635,61.113,61.1346,18667.0
2016-11-25 11:35:00,84.76,84.79,84.75,84.79,6254.0,61.1274,61.149,61.1202,61.149,6254.0
2016-11-25 11:40:00,84.79,84.81,84.77,84.77,10894.0,61.149,61.1635,61.1346,61.1346,10894.0
2016-11-25 11:45:00,84.78,84.78,84.73,84.73,20547.0,61.1418,61.1418,61.1058,61.1058,20547.0
2016-11-25 11:50:00,84.72,84.77,84.7,84.73,8809.0,61.0986,61.1346,61.0841,61.1058,8809.0
2016-11-25 11:55:00,84.74,84.76,84.67,84.76,8049.0,61.113,61.1274,61.0625,61.1274,8049.0
2016-11-25 12:00:00,84.76,84.79,84.72,84.72,19118.0,61.1274,61.149,61.0986,61.0986,19118.0
2016-11-25 12:05:00,84.72,84.8,84.72,84.78,106209.0,61.0986,61.1563,61.0986,61.1418,106209.0
2016-11-25 12:10:00,84.78,84.8,84.75,84.79,10880.0,61.1418,61.1563,61.1202,61.149,10880.0
2016-11-25 12:15:00,84.79,84.8,84.74,84.76,8959.0,61.149,61.1563,61.113,61.1274,8959.0
2016-11-25 12:20:00,84.76,84.78,84.75,84.76,9833.0,61.1274,61.1418,61.1202,61.1274,9833.0
2016-11-25 12:25:00,84.76,84.77,84.7,84.76,12011.0,61.1274,61.1346,61.0841,61.1274,12011.0
2016-11-25 12:30:00,84.77,84.77,84.69,84.71,12360.0,61.1346,61.1346,61.0769,61.0914,12360.0
2016-11-25 12:35:00,84.72,84.74,84.69,84.7,18421.0,61.0986,61.113,61.0769,61.0841,18421.0
2016-11-25 12:40:00,84.69,84.7,84.65,84.65,9391.0,61.0769,61.0841,61.0481,61.0481,9391.0
2016-11-25 12:45:00,84.65,84.72,84.65,84.69,22603.0,61.0481,61.0986,61.0481,61.0769,22603.0
2016-11-25 12:50:00,84.68,84.77,84.65,84.76,15625.0,61.0697,61.1346,61.0481,61.1274,15625.0
2016-11-25 12:55:00,84.75,84.85,84.75,84.84,86015.0,61.1202,61.1923,61.1202,61.1851,86015.0
2016-11-28 09:30:00,84.8,84.97,84.55,84.82,62536.0,61.1563,61.2789,60.976,61.1707,62536.0
2016-11-28 09:35:00,84.81,84.82,84.67,84.67,14186.0,61.1635,61.1707,61.0625,61.0625,14186.0
2016-11-28 09:40:00,84.66,84.71,84.36,84.54,34001.0,61.0553,61.0914,60.8389,60.9688,34001.0
2016-11-28 09:45:00,84.52,84.62,84.49,84.55,20337.0,60.9543,61.0264,60.9327,60.976,20337.0
2016-11-28 09:50:00,84.56,84.61,84.46,84.56,14432.0,60.9832,61.0192,60.9111,60.9832,14432.0
2016-11-28 09:55:00,84.58,84.63,84.53,84.61,12665.0,60.9976,61.0337,60.9615,61.0192,12665.0
2016-11-28 10:00:00,84.62,84.65,84.46,84.58,29515.0,61.0264,61.0481,60.9111,60.9976,29515.0
2016-11-28 10:05:00,84.57,84.85,84.52,84.84,37017.0,60.9904,61.1923,60.9543,61.1851,37017.0
2016-11-28 10:10:00,84.85,84.85,84.66,84.71,20578.0,61.1923,61.1923,61.0553,61.0914,20578.0
2016-11-28 10:15:00,84.71,84.73,84.57,84.72,97411.0,61.0914,61.1058,60.9904,61.0986,97411.0
2016-11-28 10:20:00,84.72,84.79,84.67,84.76,50803.0,61.0986,61.149,61.0625,61.1274,50803.0
2016-11-28 10:25:00,84.77,84.81,84.71,84.78,20890.0,61.1346,61.1635,61.0914,61.1418,20890.0
2016-11-28 10:30:00,84.76,84.78,84.62,84.65,16617.0,61.1274,61.1418,61.0264,61.0481,16617.0
2016-11-28 10:35:00,84.67,84.7,84.56,84.69,67313.0,61.0625,61.0841,60.9832,61.0769,67313.0
2016-11-28 10:40:00,84.7,84.73,84.62,84.64,24984.0,61.0841,61.1058,61.0264,61.0409,24984.0
2016-11-28 10:45:00,84.62,84.75,84.55,84.72,22938.0,61.0264,61.1202,60.976,61.0986,22938.0
2016-11-28 10:50:00,84.71,84.8,84.64,84.8,23082.0,61.0914,61.1563,61.0409,61.1563,23082.0
2016-11-28 10:55:00,84.78,84.8,84.55,84.55,29424.0,61.1418,61.1563,60.976,60.976,29424.0
2016-11-28 11:00:00,84.52,84.68,84.47,84.67,62680.0,60.9543,61.0697,60.9183,61.0625,62680.0
2016-11-28 11:05:00,84.63,84.72,84.58,84.72,43703.0,61.0337,61.0986,60.9976,61.0986,43703.0
2016-11-28 11:10:00,84.72,84.78,84.65,84.69,23826.0,61.0986,61.1418,61.0481,61.0769,23826.0
2016-11-28 11:15:00,84.7,84.8,84.67,84.75,38017.0,61.0841,61.1563,61.0625,61.1202,38017.0
2016-11-28 11:20:00,84.76,84.95,84.72,84.9,33328.0,61.1274,61.2644,61.0986,61.2284,33328.0
2016-11-28 11:25:00,84.92,85.0,84.86,84.94,36009.0,61.2428,61.3005,61.1995,61.2572,36009.0
2016-11-28 11:30:00,84.94,85.01,84.93,84.96,23879.0,61.2572,61.3077,61.25,61.2717,23879.0
2016-11-28 11:35:00,84.95,85.02,84.95,85.0,20776.0,61.2644,61.3149,61.2644,61.3005,20776.0
2016-11-28 11:40:00,84.98,85.01,84.93,85.0,43882.0,61.2861,61.3077,61.25,61.3005,43882.0
2016-11-28 11:45:00,84.99,85.02,84.93,84.95,51108.0,61.2933,61.3149,61.25,61.2644,51108.0
2016-11-28 11:50:00,84.93,85.0,84.93,84.97,36386.0,61.25,61.3005,61.25,61.2789,36386.0
2016-11-28 11:55:00,84.96,85.03,84.94,84.99,33549.0,61.2717,61.3221,61.2572,61.2933,33549.0
2016-11-28 12:00:00,84.99,85.03,84.93,84.93,13196.0,61.2933,61.3221,61.25,61.25,13196.0
2016-11-28 12:05:00,84.93,84.95,84.75,84.75,13494.0,61.25,61.2644,61.1202,61.1202,13494.0
2016-11-28 12:10:00,84.76,84.76,84.61,84.61,10624.0,61.1274,61.1274,61.0192,61.0192,10624.0
2016-11-28 12:15:00,84.58,84.63,84.51,84.51,11591.0,60.9976,61.0337,60.9471,60.9471,11591.0
2016-11-28 12:20:00,84.51,84.55,84.47,84.5,14220.0,60.9471,60.976,60.9183,60.9399,14220.0
2016-11-28 12:25:00,84.53,84.55,84.38,84.45,31468.0,60.9615,60.976,60.8534,60.9038,31468.0
2016-11-28 12:30:00,84.47,84.6,84.45,84.59,6033.0,60.9183,61.012,60.9038,61.0048,6033.0
2016-11-28 12:35:00,84.55,84.55,84.48,84.54,7052.0,60.976,60.976,60.9255,60.9688,7052.0
2016-11-28 12:40:00,84.54,84.63,84.51,84.53,18578.0,60.9688,61.0337,60.9471,60.9615,18578.0
2016-11-28 12:45:00,84.54,84.57,84.47,84.55,10035.0,60.9688,60.9904,60.9183,60.976,10035.0
2016-11-28 12:50:00,84.55,84.58,84.5,84.52,8716.0,60.976,60.9976,60.9399,60.9543,8716.0
2016-11-28 12:55:00,84.54,84.6,84.52,84.6,4626.0,60.9688,61.012,60.9543,61.012,4626.0
2016-11-28 13:00:00,84.63,84.65,84.57,84.58,8862.0,61.0337,61.0481,60.9904,60.9976,8862.0
2016-11-28 13:05:00,84.56,84.62,84.56,84.58,5350.0,60.9832,61.0264,60.9832,60.9976,5350.0
2016-11-28 13:10:00,84.61,84.67,84.6,84.67,8030.0,61.0192,61.0625,61.012,61.0625,8030.0
2016-11-28 13:15:00,84.68,84.69,84.5,84.5,17690.0,61.0697,61.0769,60.9399,60.9399,17690.0
2016-11-28 13:20:00,84.51,84.73,84.5,84.65,28604.0,60.9471,61.1058,60.9399,61.0481,28604.0
2016-11-28 13:25:00,84.66,84.75,84.61,84.72,55813.0,61.0553,61.1202,61.0192,61.0986,55813.0
2016-11-28 13:30:00,84.73,84.77,84.7,84.76,19779.0,61.1058,61.1346,61.0841,61.1274,19779.0
2016-11-28 13:35:00,84.76,84.81,84.71,84.73,99941.0,61.1274,61.1635,61.0914,61.1058,99941.0
2016-11-28 13:40:00,84.72,84.8,84.69,84.73,32482.0,61.0986,61.1563,61.0769,61.1058,32482.0
2016-11-28 13:45:00,84.71,84.79,84.71,84.73,16274.0,61.0914,61.149,61.0914,61.1058,16274.0
2016-11-28 13:50:00,84.73,84.74,84.63,84.69,129242.0,61.1058,61.113,61.0337,61.0769,129242.0
2016-11-28 13:55:00,84.68,84.68,84.59,84.63,24799.0,61.0697,61.0697,61.0048,61.0337,24799.0
2016-11-28 14:00:00,84.63,84.77,84.63,84.69,65901.0,61.0337,61.1346,61.0337,61.0769,65901.0
2016-11-28 14:05:00,84.7,84.73,84.66,84.68,8616.0,61.0841,61.1058,61.0553,61.0697,8616.0
2016-11-28 14:10:00,84.68,84.72,84.67,84.7,6143.0,61.0697,61.0986,61.0625,61.0841,6143.0
2016-11-28 14:15:00,84.69,84.72,84.65,84.68,37891.0,61.0769,61.0986,61.0481,61.0697,37891.0
2016-11-28 14:20:00,84.67,84.68,84.64,84.65,5012.0,61.0625,61.0697,61.0409,61.0481,5012.0
2016-11-28 14:25:00,84.66,84.69,84.64,84.65,8758.0,61.0553,61.0769,61.0409,61.0481,8758.0
2016-11-28 14:30:00,84.65,84.65,84.5,84.62,17099.0,61.0481,61.0481,60.9399,61.0264,17099.0
2016-11-28 14:35:00,84.62,84.66,84.56,84.62,17640.0,61.0264,61.0553,60.9832,61.0264,17640.0
2016-11-28 14:40:00,84.62,84.65,84.58,84.61,11239.0,61.0264,61.0481,60.9976,61.0192,11239.0
2016-11-28 14:45:00,84.61,84.61,84.55,84.56,6915.0,61.0192,61.0192,60.976,60.9832,6915.0
2016-11-28 14:50:00,84.55,84.55,84.4,84.4,17661.0,60.976,60.976,60.8678,60.8678,17661.0
2016-11-28 14:55:00,84.39,84.39,84.32,84.39,8725.0,60.8606,60.8606,60.8101,60.8606,8725.0
2016-11-28 15:00:00,84.38,84.38,84.27,84.29,7640.0,60.8534,60.8534,60.774,60.7885,7640.0
2016-11-28 15:05:00,84.29,84.38,84.29,84.34,13019.0,60.7885,60.8534,60.7885,60.8245,13019.0
2016-11-28 15:10:00,84.33,84.53,84.31,84.51,28621.0,60.8173,60.9615,60.8029,60.9471,28621.0
2016-11-28 15:15:00,84.53,84.59,84.52,84.59,15510.0,60.9615,61.0048,60.9543,61.0048,15510.0
2016-11-28 15:20:00,84.6,84.76,84.55,84.75,146988.0,61.012,61.1274,60.976,61.1202,146988.0
2016-11-28 15:25:00,84.72,84.75,84.66,84.72,98288.0,61.0986,61.1202,61.0553,61.0986,98288.0
2016-11-28 15:30:00,84.73,84.73,84.44,84.44,64441.0,61.1058,61.1058,60.8966,60.8966,64441.0
2016-11-28 15:35:00,84.43,84.43,84.27,84.28,17621.0,60.8894,60.8894,60.774,60.7812,17621.0
2016-11-28 15:40:00,84.28,84.3,84.12,84.12,33200.0,60.7812,60.7957,60.6659,60.6659,33200.0
2016-11-28 15:45:00,84.12,84.24,84.06,84.09,35651.0,60.6659,60.7524,60.6226,60.6442,35651.0
2016-11-28 15:50:00,84.08,84.13,84.02,84.09,39479.0,60.637,60.6731,60.5937,60.6442,39479.0
2016-11-28 15:55:00,84.08,84.16,84.02,84.09,155213.0,60.637,60.6947,60.5937,60.6442,155213.0
2016-11-29 09:30:00,83.36,83.49,82.69,83.06,70042.0,60.1178,60.2115,59.6346,59.9014,70042.0
2016-11-29 09:35:00,83.12,83.5,83.08,83.25,25767.0,59.9447,60.2187,59.9158,60.0384,25767.0
2016-11-29 09:40:00,83.26,83.37,82.96,83.36,33966.0,60.0456,60.125,59.8293,60.1178,33966.0
2016-11-29 09:45:00,83.39,83.45,83.1,83.11,18160.0,60.1394,60.1827,59.9303,59.9375,18160.0
2016-11-29 09:50:00,83.14,83.35,83.07,83.35,29385.0,59.9591,60.1105,59.9086,60.1105,29385.0
2016-11-29 09:55:00,83.34,83.34,82.9,82.96,21133.0,60.1033,60.1033,59.786,59.8293,21133.0
2016-11-29 10:00:00,82.97,83.02,82.74,82.82,35270.0,59.8365,59.8726,59.6706,59.7283,35270.0
2016-11-29 10:05:00,82.83,83.13,82.8,83.11,26567.0,59.7355,59.9519,59.7139,59.9375,26567.0
2016-11-29 10:10:00,83.12,83.25,83.11,83.23,13644.0,59.9447,60.0384,59.9375,60.024,13644.0
2016-11-29 10:15:00,83.24,83.27,83.07,83.22,89804.0,60.0312,60.0529,59.9086,60.0168,89804.0
2016-11-29 10:20:00,83.2,83.2,82.97,83.04,13225.0,60.0024,60.0024,59.8365,59.887,13225.0
2016-11-29 10:25:00,83.05,83.05,82.82,82.91,18340.0,59.8942,59.8942,59.7283,59.7932,18340.0
2016-11-29 10:30:00,82.9,82.98,82.76,82.78,13179.0,59.786,59.8437,59.685,59.6995,13179.0
2016-11-29 10:35:00,82.79,82.92,82.78,82.86,11610.0,59.7067,59.8004,59.6995,59.7572,11610.0
2016-11-29 10:40:00,82.87,83.08,82.87,83.08,12954.0,59.7644,59.9158,59.7644,59.9158,12954.0
2016-11-29 10:45:00,83.05,83.11,83.0,83.09,9960.0,59.8942,59.9375,59.8581,59.923,9960.0
2016-11-29 10:50:00,83.09,83.12,83.07,83.09,5890.0,59.923,59.9447,59.9086,59.923,5890.0
2016-11-29 10:55:00,83.12,83.14,83.0,83.04,13134.0,59.9447,59.9591,59.8581,59.887,13134.0
2016-11-29 11:00:00,83.04,83.07,82.93,83.03,15422.0,59.887,59.9086,59.8076,59.8798,15422.0
2016-11-29 11:05:00,83.03,83.08,82.99,83.07,12044.0,59.8798,59.9158,59.8509,59.9086,12044.0
2016-11-29 11:10:00,83.05,83.09,82.99,83.04,9453.0,59.8942,59.923,59.8509,59.887,9453.0
2016-11-29 11:15:00,83.02,83.04,82.74,82.81,20084.0,59.8726,59.887,59.6706,59.7211,20084.0
2016-11-29 11:20:00,82.82,82.83,82.77,82.83,9827.0,59.7283,59.7355,59.6923,59.7355,9827.0
2016-11-29 11:25:00,82.82,82.99,82.82,82.97,13075.0,59.7283,59.8509,59.7283,59.8365,13075.0
2016-11-29 11:30:00,82.96,83.02,82.89,83.02,29066.0,59.8293,59.8726,59.7788,59.8726,29066.0
2016-11-29 11:35:00,82.99,83.05,82.93,82.97,18094.0,59.8509,59.8942,59.8076,59.8365,18094.0
2016-11-29 11:40:00,82.98,83.08,82.92,82.92,9229.0,59.8437,59.9158,59.8004,59.8004,9229.0
2016-11-29 11:45:00,82.91,82.94,82.8,82.82,25514.0,59.7932,59.8149,59.7139,59.7283,25514.0
2016-11-29 11:50:00,82.8,82.84,82.73,82.76,10847.0,59.7139,59.7427,59.6634,59.685,10847.0
2016-11-29 11:55:00,82.76,82.81,82.69,82.79,19976.0,59.685,59.7211,59.6346,59.7067,19976.0
2016-11-29 12:00:00,82.79,82.86,82.78,82.85,11990.0,59.7067,59.7572,59.6995,59.75,11990.0
2016-11-29 12:05:00,82.85,82.89,82.78,82.84,22841.0,59.75,59.7788,59.6995,59.7427,22841.0
2016-11-29 12:10:00,82.85,82.86,82.74,82.75,12094.0,59.75,59.7572,59.6706,59.6778,12094.0
2016-11-29 12:15:00,82.74,82.74,82.65,82.7,12374.0,59.6706,59.6706,59.6057,59.6418,12374.0
2016-11-29 12:20:00,82.7,82.8,82.69,82.75,8139.0,59.6418,59.7139,59.6346,59.6778,8139.0
2016-11-29 12:25:00,82.76,82.85,82.72,82.83,5783.0,59.685,59.75,59.6562,59.7355,5783.0
2016-11-29 12:30:00,82.82,82.84,82.8,82.84,5892.0,59.7283,59.7427,59.7139,59.7427,5892.0
2016-11-29 12:35:00,82.84,82.88,82.81,82.81,10098.0,59.7427,59.7716,59.7211,59.7211,10098.0
2016-11-29 12:40:00,82.79,82.9,82.78,82.88,9202.0,59.7067,59.786,59.6995,59.7716,9202.0
2016-11-29 12:45:00,82.87,82.87,82.8,82.8,11130.0,59.7644,59.7644,59.7139,59.7139,11130.0
2016-11-29 12:50:00,82.8,82.84,82.79,82.81,6505.0,59.7139,59.7427,59.7067,59.7211,6505.0
2016-11-29 12:55:00,82.82,82.85,82.8,82.82,13843.0,59.7283,59.75,59.7139,59.7283,13843.0
2016-11-29 13:00:00,82.82,82.82,82.75,82.76,12903.0,59.7283,59.7283,59.6778,59.685,12903.0
2016-11-29 13:05:00,82.76,82.77,82.64,82.66,9702.0,59.685,59.6923,59.5985,59.6129,9702.0
2016-11-29 13:10:00,82.66,82.7,82.64,82.68,11184.0,59.6129,59.6418,59.5985,59.6274,11184.0
2016-11-29 13:15:00,82.68,82.68,82.56,82.59,11435.0,59.6274,59.6274,59.5408,59.5624,11435.0
2016-11-29 13:20:00,82.59,82.64,82.59,82.62,12807.0,59.5624,59.5985,59.5624,59.5841,12807.0
2016-11-29 13:25:00,82.63,82.67,82.57,82.57,20090.0,59.5913,59.6201,59.548,59.548,20090.0
2016-11-29 13:30:00,82.55,82.63,82.55,82.63,14148.0,59.5336,59.5913,59.5336,59.5913,14148.0
2016-11-29 13:35:00,82.63,82.68,82.58,82.61,32421.0,59.5913,59.6274,59.5552,59.5769,32421.0
2016-11-29 13:40:00,82.6,82.64,82.59,82.6,8645.0,59.5697,59.5985,59.5624,59.5697,8645.0
2016-11-29 13:45:00,82.59,82.61,82.55,82.55,7809.0,59.5624,59.5769,59.5336,59.5336,7809.0
2016-11-29 13:50:00,82.56,82.61,82.53,82.56,11802.0,59.5408,59.5769,59.5192,59.5408,11802.0
2016-11-29 13:55:00,82.58,82.62,82.57,82.61,9872.0,59.5552,59.5841,59.548,59.5769,9872.0
2016-11-29 14:00:00,82.62,82.69,82.62,82.64,20269.0,59.5841,59.6346,59.5841,59.5985,20269.0
2016-11-29 14:05:00,82.64,82.69,82.64,82.66,22998.0,59.5985,59.6346,59.5985,59.6129,22998.0
2016-11-29 14:10:00,82.67,82.79,82.67,82.74,39706.0,59.6201,59.7067,59.6201,59.6706,39706.0
2016-11-29 14:15:00,82.74,82.8,82.69,82.69,19616.0,59.6706,59.7139,59.6346,59.6346,19616.0
2016-11-29 14:20:00,82.7,82.74,82.66,82.74,9800.0,59.6418,59.6706,59.6129,59.6706,9800.0
2016-11-29 14:25:00,82.73,82.78,82.72,82.72,13237.0,59.6634,59.6995,59.6562,59.6562,13237.0
2016-11-29 14:30:00,82.72,82.74,82.66,82.74,15749.0,59.6562,59.6706,59.6129,59.6706,15749.0
2016-11-29 14:35:00,82.74,82.76,82.69,82.73,12466.0,59.6706,59.685,59.6346,59.6634,12466.0
2016-11-29 14:40:00,82.74,82.78,82.71,82.72,13888.0,59.6706,59.6995,59.649,59.6562,13888.0
2016-11-29 14:45:00,82.71,82.75,82.71,82.73,10202.0,59.649,59.6778,59.649,59.6634,10202.0
2016-11-29 14:50:00,82.72,82.77,82.71,82.76,8793.0,59.6562,59.6923,59.649,59.685,8793.0
2016-11-29 14:55:00,82.76,82.78,82.6,82.63,14205.0,59.685,59.6995,59.5697,59.5913,14205.0
2016-11-29 15:00:00,82.63,82.65,82.5,82.53,23898.0,59.5913,59.6057,59.4975,59.5192,23898.0
2016-11-29 15:05:00,82.52,82.52,82.32,82.32,36846.0,59.512,59.512,59.3677,59.3677,36846.0
2016-11-29 15:10:00,82.32,82.43,82.32,82.37,17313.0,59.3677,59.4471,59.3677,59.4038,17313.0
2016-11-29 15:15:00,82.36,82.42,82.36,82.38,10441.0,59.3966,59.4398,59.3966,59.411,10441.0
2016-11-29 15:20:00,82.38,82.5,82.36,82.47,16956.0,59.411,59.4975,59.3966,59.4759,16956.0
2016-11-29 15:25:00,82.47,82.52,82.37,82.38,49095.0,59.4759,59.512,59.4038,59.411,49095.0
2016-11-29 15:30:00,82.38,82.42,82.35,82.35,18139.0,59.411,59.4398,59.3894,59.3894,18139.0
2016-11-29 15:35:00,82.35,82.39,82.3,82.31,33045.0,59.3894,59.4182,59.3533,59.3605,33045.0
2016-11-29 15:40:00,82.32,82.43,82.31,82.41,32099.0,59.3677,59.4471,59.3605,59.4326,32099.0
2016-11-29 15:45:00,82.4,82.42,82.31,82.4,40531.0,59.4254,59.4398,59.3605,59.4254,40531.0
2016-11-29 15:50:00,82.4,82.49,82.39,82.46,54148.0,59.4254,59.4903,59.4182,59.4687,54148.0
2016-11-29 15:55:00,82.46,82.46,82.34,82.37,90488.0,59.4687,59.4687,59.3822,59.4038,90488.0
2016-11-30 09:30:00,83.1,83.8,82.57,82.89,151957.0,59.9303,60.4351,59.548,59.7788,151957.0
2016-11-30 09:35:00,82.98,83.15,82.62,82.81,50124.0,59.8437,59.9663,59.5841,59.7211,50124.0
2016-11-30 09:40:00,82.8,83.23,82.78,83.04,29134.0,59.7139,60.024,59.6995,59.887,29134.0
2016-11-30 09:45:00,83.04,83.47,83.03,83.4,64254.0,59.887,60.1971,59.8798,60.1466,64254.0
2016-11-30 09:50:00,83.41,83.47,82.91,82.99,42393.0,60.1538,60.1971,59.7932,59.8509,42393.0
2016-11-30 09:55:00,82.99,83.13,82.7,82.79,29026.0,59.8509,59.9519,59.6418,59.7067,29026.0
2016-11-30 10:00:00,82.8,82.96,82.62,82.73,36930.0,59.7139,59.8293,59.5841,59.6634,36930.0
2016-11-30 10:05:00,82.74,82.87,82.71,82.84,29962.0,59.6706,59.7644,59.649,59.7427,29962.0
2016-11-30 10:10:00,82.84,82.93,82.76,82.77,26743.0,59.7427,59.8076,59.685,59.6923,26743.0
2016-11-30 10:15:00,82.75,82.79,82.61,82.7,26446.0,59.6778,59.7067,59.5769,59.6418,26446.0
2016-11-30 10:20:00,82.71,82.76,82.57,82.6,23767.0,59.649,59.685,59.548,59.5697,23767.0
2016-11-30 10:25:00,82.62,82.68,82.57,82.59,27639.0,59.5841,59.6274,59.548,59.5624,27639.0
2016-11-30 10:30:00,82.62,82.71,82.44,82.53,39312.0,59.5841,59.649,59.4543,59.5192,39312.0
2016-11-30 10:35:00,82.5,82.6,82.41,82.43,58832.0,59.4975,59.5697,59.4326,59.4471,58832.0
2016-11-30 10:40:00,82.44,82.5,82.4,82.4,36736.0,59.4543,59.4975,59.4254,59.4254,36736.0
2016-11-30 10:45:00,82.41,82.64,82.32,82.59,39016.0,59.4326,59.5985,59.3677,59.5624,39016.0
2016-11-30 10:50:00,82.59,82.6,82.39,82.4,13515.0,59.5624,59.5697,59.4182,59.4254,13515.0
2016-11-30 10:55:00,82.41,82.57,82.41,82.44,16719.0,59.4326,59.548,59.4326,59.4543,16719.0
2016-11-30 11:00:00,82.48,82.66,82.44,82.63,21574.0,59.4831,59.6129,59.4543,59.5913,21574.0
2016-11-30 11:05:00,82.65,82.92,82.63,82.9,35028.0,59.6057,59.8004,59.5913,59.786,35028.0
2016-11-30 11:10:00,82.9,83.0,82.88,82.94,32602.0,59.786,59.8581,59.7716,59.8149,32602.0
2016-11-30 11:15:00,82.96,83.38,82.96,83.37,28368.0,59.8293,60.1322,59.8293,60.125,28368.0
2016-11-30 11:20:00,83.35,83.35,83.17,83.19,17718.0,60.1105,60.1105,59.9807,59.9952,17718.0
2016-11-30 11:25:00,83.15,83.16,82.78,82.78,28698.0,59.9663,59.9735,59.6995,59.6995,28698.0
2016-11-30 11:30:00,82.8,82.9,82.75,82.83,18283.0,59.7139,59.786,59.6778,59.7355,18283.0
2016-11-30 11:35:00,82.84,83.09,82.83,83.07,24683.0,59.7427,59.923,59.7355,59.9086,24683.0
2016-11-30 11:40:00,83.06,83.16,83.03,83.11,19038.0,59.9014,59.9735,59.8798,59.9375,19038.0
2016-11-30 11:45:00,83.1,83.29,83.1,83.27,25262.0,59.9303,60.0673,59.9303,60.0529,25262.0
2016-11-30 11:50:00,83.28,83.41,83.28,83.39,23770.0,60.0601,60.1538,60.0601,60.1394,23770.0
2016-11-30 11:55:00,83.4,83.6,83.4,83.53,24656.0,60.1466,60.2908,60.1466,60.2404,24656.0
2016-11-30 12:00:00,83.56,83.65,83.53,83.61,41730.0,60.262,60.3269,60.2404,60.2981,41730.0
2016-11-30 12:05:00,83.59,83.66,83.58,83.62,44010.0,60.2836,60.3341,60.2764,60.3053,44010.0
2016-11-30 12:10:00,83.63,83.65,83.57,83.62,29749.0,60.3125,60.3269,60.2692,60.3053,29749.0
2016-11-30 12:15:00,83.6,83.79,83.6,83.75,35521.0,60.2908,60.4279,60.2908,60.399,35521.0
2016-11-30 12:20:00,83.73,83.81,83.7,83.74,24363.0,60.3846,60.4423,60.363,60.3918,24363.0
2016-11-30 12:25:00,83.74,83.75,83.57,83.57,15099.0,60.3918,60.399,60.2692,60.2692,15099.0
2016-11-30 12:30:00,83.57,83.67,83.55,83.67,21200.0,60.2692,60.3413,60.2548,60.3413,21200.0
2016-11-30 12:35:00,83.66,83.66,83.52,83.52,22832.0,60.3341,60.3341,60.2331,60.2331,22832.0
2016-11-30 12:40:00,83.52,83.64,83.51,83.61,19829.0,60.2331,60.3197,60.2259,60.2981,19829.0
2016-11-30 12:45:00,83.62,83.66,83.42,83.45,18183.0,60.3053,60.3341,60.161,60.1827,18183.0
2016-11-30 12:50:00,83.44,83.44,83.27,83.3,14674.0,60.1755,60.1755,60.0529,60.0745,14674.0
2016-11-30 12:55:00,83.28,83.32,83.23,83.25,12578.0,60.0601,60.0889,60.024,60.0384,12578.0
2016-11-30 13:00:00,83.25,83.41,83.24,83.32,14514.0,60.0384,60.1538,60.0312,60.0889,14514.0
2016-11-30 13:05:00,83.32,83.66,83.32,83.66,66829.0,60.0889,60.3341,60.0889,60.3341,66829.0
2016-11-30 13:10:00,83.65,83.66,83.51,83.54,14863.0,60.3269,60.3341,60.2259,60.2476,14863.0
2016-11-30 13:15:00,83.55,83.7,83.55,83.69,15698.0,60.2548,60.363,60.2548,60.3557,15698.0
2016-11-30 13:20:00,83.69,83.7,83.65,83.65,17292.0,60.3557,60.363,60.3269,60.3269,17292.0
2016-11-30 13:25:00,83.65,83.67,83.5,83.53,19935.0,60.3269,60.3413,60.2187,60.2404,19935.0
2016-11-30 13:30:00,83.51,83.58,83.46,83.58,14044.0,60.2259,60.2764,60.1899,60.2764,14044.0
2016-11-30 13:35:00,83.59,83.6,83.49,83.5,18909.0,60.2836,60.2908,60.2115,60.2187,18909.0
2016-11-30 13:40:00,83.51,83.52,83.49,83.51,14893.0,60.2259,60.2331,60.2115,60.2259,14893.0
2016-11-30 13:45:00,83.5,83.53,83.48,83.53,19216.0,60.2187,60.2404,60.2043,60.2404,19216.0
2016-11-30 13:50:00,83.52,83.57,83.5,83.54,15828.0,60.2331,60.2692,60.2187,60.2476,15828.0
2016-11-30 13:55:00,83.54,83.59,83.52,83.53,19741.0,60.2476,60.2836,60.2331,60.2404,19741.0
2016-11-30 14:00:00,83.54,83.55,83.39,83.49,28836.0,60.2476,60.2548,60.1394,60.2115,28836.0
2016-11-30 14:05:00,83.49,83.5,83.32,83.42,24025.0,60.2115,60.2187,60.0889,60.161,24025.0
2016-11-30 14:10:00,83.43,83.52,83.41,83.43,11240.0,60.1682,60.2331,60.1538,60.1682,11240.0
2016-11-30 14:15:00,83.44,83.61,83.43,83.58,30828.0,60.1755,60.2981,60.1682,60.2764,30828.0
2016-11-30 14:20:00,83.57,83.57,83.43,83.47,30002.0,60.2692,60.2692,60.1682,60.1971,30002.0
2016-11-30 14:25:00,83.46,83.51,83.35,83.37,23416.0,60.1899,60.2259,60.1105,60.125,23416.0
2016-11-30 14:30:00,83.35,83.41,83.33,83.36,32101.0,60.1105,60.1538,60.0961,60.1178,32101.0
2016-11-30 14:35:00,83.35,83.42,83.34,83.37,35716.0,60.1105,60.161,60.1033,60.125,35716.0
2016-11-30 14:40:00,83.36,83.44,83.35,83.38,33948.0,60.1178,60.1755,60.1105,60.1322,33948.0
2016-11-30 14:45:00,83.37,83.45,83.37,83.4,22543.0,60.125,60.1827,60.125,60.1466,22543.0
2016-11-30 14:50:00,83.39,83.41,83.36,83.36,47803.0,60.1394,60.1538,60.1178,60.1178,47803.0
2016-11-30 14:55:00,83.36,83.36,83.22,83.22,17768.0,60.1178,60.1178,60.0168,60.0168,17768.0
2016-11-30 15:00:00,83.22,83.23,83.15,83.16,38372.0,60.0168,60.024,59.9663,59.9735,38372.0
2016-11-30 15:05:00,83.16,83.23,83.15,83.22,27627.0,59.9735,60.024,59.9663,60.0168,27627.0
2016-11-30 15:10:00,83.22,83.29,83.12,83.29,27536.0,60.0168,60.0673,59.9447,60.0673,27536.0
2016-11-30 15:15:00,83.29,83.43,83.27,83.43,34473.0,60.0673,60.1682,60.0529,60.1682,34473.0
2016-11-30 15:20:00,83.42,83.54,83.41,83.45,33937.0,60.161,60.2476,60.1538,60.1827,33937.0
2016-11-30 15:25:00,83.45,83.5,83.36,83.41,58023.0,60.1827,60.2187,60.1178,60.1538,58023.0
2016-11-30 15:30:00,83.41,83.42,83.33,83.34,66933.0,60.1538,60.161,60.0961,60.1033,66933.0
2016-11-30 15:35:00,83.33,83.44,83.32,83.44,73070.0,60.0961,60.1755,60.0889,60.1755,73070.0
2016-11-30 15:40:00,83.45,83.48,83.4,83.44,51971.0,60.1827,60.2043,60.1466,60.1755,51971.0
2016-11-30 15:45:00,83.44,83.5,83.38,83.47,74457.0,60.1755,60.2187,60.1322,60.1971,74457.0
2016-11-30 15:50:00,83.47,83.47,83.39,83.45,84053.0,60.1971,60.1971,60.1394,60.1827,84053.0
2016-11-30 15:55:00,83.44,83.44,83.1,83.13,428897.0,60.1755,60.1755,59.9303,59.9519,428897.0
2016-12-01 09:30:00,83.92,84.0,83.63,83.63,115976.0,60.5216,60.5793,60.3125,60.3125,115976.0
2016-12-01 09:35:00,83.71,83.91,83.6,83.8,47330.0,60.3702,60.5144,60.2908,60.4351,47330.0
2016-12-01 09:40:00,83.85,84.56,83.84,84.56,41262.0,60.4711,60.9832,60.4639,60.9832,41262.0
2016-12-01 09:45:00,84.6,85.01,84.6,84.79,94836.0,61.012,61.3077,61.012,61.149,94836.0
2016-12-01 09:50:00,84.78,84.92,84.62,84.66,51424.0,61.1418,61.2428,61.0264,61.0553,51424.0
2016-12-01 09:55:00,84.61,85.0,84.54,84.94,44458.0,61.0192,61.3005,60.9688,61.2572,44458.0
2016-12-01 10:00:00,84.91,85.21,84.88,85.18,52801.0,61.2356,61.4519,61.214,61.4303,52801.0
2016-12-01 10:05:00,85.2,85.35,85.07,85.33,61298.0,61.4447,61.5529,61.351,61.5385,61298.0
2016-12-01 10:10:00,85.33,85.48,85.28,85.31,73580.0,61.5385,61.6467,61.5024,61.5241,73580.0
2016-12-01 10:15:00,85.31,85.55,85.31,85.53,43261.0,61.5241,61.6971,61.5241,61.6827,43261.0
2016-12-01 10:20:00,85.53,85.68,85.46,85.6,30229.0,61.6827,61.7909,61.6322,61.7332,30229.0
2016-12-01 10:25:00,85.58,85.8,85.43,85.43,23957.0,61.7188,61.8774,61.6106,61.6106,23957.0
2016-12-01 10:30:00,85.43,85.66,85.37,85.55,33250.0,61.6106,61.7765,61.5673,61.6971,33250.0
2016-12-01 10:35:00,85.6,85.6,85.33,85.42,24098.0,61.7332,61.7332,61.5385,61.6034,24098.0
2016-12-01 10:40:00,85.41,85.51,85.31,85.4,17078.0,61.5962,61.6683,61.5241,61.589,17078.0
2016-12-01 10:45:00,85.4,85.48,85.19,85.22,29090.0,61.589,61.6467,61.4375,61.4592,29090.0
2016-12-01 10:50:00,85.23,85.5,85.21,85.44,26828.0,61.4664,61.6611,61.4519,61.6178,26828.0
2016-12-01 10:55:00,85.43,85.43,85.17,85.25,15115.0,61.6106,61.6106,61.4231,61.4808,15115.0
2016-12-01 11:00:00,85.25,85.31,85.18,85.2,36373.0,61.4808,61.5241,61.4303,61.4447,36373.0
2016-12-01 11:05:00,85.18,85.36,85.16,85.28,56398.0,61.4303,61.5601,61.4159,61.5024,56398.0
2016-12-01 11:10:00,85.29,85.36,85.2,85.31,16687.0,61.5096,61.5601,61.4447,61.5241,16687.0
2016-12-01 11:15:00,85.33,85.41,85.29,85.3,25005.0,61.5385,61.5962,61.5096,61.5169,25005.0
2016-12-01 11:20:00,85.29,85.29,85.06,85.11,8083.0,61.5096,61.5096,61.3438,61.3798,8083.0
2016-12-01 11:25:00,85.08,85.2,85.06,85.2,21792.0,61.3582,61.4447,61.3438,61.4447,21792.0
2016-12-01 11:30:00,85.19,85.36,85.17,85.34,45348.0,61.4375,61.5601,61.4231,61.5457,45348.0
2016-12-01 11:35:00,85.33,85.35,85.26,85.31,11190.0,61.5385,61.5529,61.488,61.5241,11190.0
2016-12-01 11:40:00,85.33,85.34,85.19,85.22,26476.0,61.5385,61.5457,61.4375,61.4592,26476.0
2016-12-01 11:45:00,85.22,85.28,85.18,85.22,11492.0,61.4592,61.5024,61.4303,61.4592,11492.0
2016-12-01 11:50:00,85.22,85.32,85.15,85.26,12608.0,61.4592,61.5313,61.4087,61.488,12608.0
2016-12-01 11:55:00,85.26,85.34,85.18,85.28,9913.0,61.488,61.5457,61.4303,61.5024,9913.0
2016-12-01 12:00:00,85.3,85.42,85.2,85.21,12886.0,61.5169,61.6034,61.4447,61.4519,12886.0
2016-12-01 12:05:00,85.24,85.36,85.19,85.23,20681.0,61.4736,61.5601,61.4375,61.4664,20681.0
2016-12-01 12:10:00,85.26,85.36,85.18,85.29,14434.0,61.488,61.5601,61.4303,61.5096,14434.0
2016-12-01 12:15:00,85.26,85.3,85.21,85.25,10729.0,61.488,61.5169,61.4519,61.4808,10729.0
2016-12-01 12:20:00,85.27,85.38,85.26,85.34,5383.0,61.4952,61.5745,61.488,61.5457,5383.0
2016-12-01 12:25:00,85.34,85.35,85.16,85.19,19821.0,61.5457,61.5529,61.4159,61.4375,19821.0
2016-12-01 12:30:00,85.19,85.28,85.19,85.26,11120.0,61.4375,61.5024,61.4375,61.488,11120.0
2016-12-01 12:35:00,85.26,85.28,85.16,85.25,20620.0,61.488,61.5024,61.4159,61.4808,20620.0
2016-12-01 12:40:00,85.23,85.25,85.16,85.19,6704.0,61.4664,61.4808,61.4159,61.4375,6704.0
2016-12-01 12:45:00,85.2,85.24,85.12,85.12,13775.0,61.4447,61.4736,61.387,61.387,13775.0
2016-12-01 12:50:00,85.14,85.17,85.12,85.14,10035.0,61.4015,61.4231,61.387,61.4015,10035.0
2016-12-01 12:55:00,85.14,85.14,85.05,85.06,14052.0,61.4015,61.4015,61.3366,61.3438,14052.0
2016-12-01 13:00:00,85.07,85.07,84.97,85.0,34760.0,61.351,61.351,61.2789,61.3005,34760.0
2016-12-01 13:05:00,85.0,85.04,84.96,85.01,11318.0,61.3005,61.3293,61.2717,61.3077,11318.0
2016-12-01 13:10:00,85.01,85.03,84.96,84.98,8016.0,61.3077,61.3221,61.2717,61.2861,8016.0
2016-12-01 13:15:00,84.98,85.05,84.94,85.04,12986.0,61.2861,61.3366,61.2572,61.3293,12986.0
2016-12-01 13:20:00,85.03,85.04,84.97,85.01,9294.0,61.3221,61.3293,61.2789,61.3077,9294.0
2016-12-01 13:25:00,85.0,85.02,84.97,84.97,14574.0,61.3005,61.3149,61.2789,61.2789,14574.0
2016-12-01 13:30:00,84.97,85.06,84.94,85.0,15744.0,61.2789,61.3438,61.2572,61.3005,15744.0
2016-12-01 13:35:00,85.01,85.04,84.97,84.99,9757.0,61.3077,61.3293,61.2789,61.2933,9757.0
2016-12-01 13:40:00,84.98,85.04,84.97,84.98,11766.0,61.2861,61.3293,61.2789,61.2861,11766.0
2016-12-01 13:45:00,84.98,85.02,84.96,85.0,17202.0,61.2861,61.3149,61.2717,61.3005,17202.0
2016-12-01 13:50:00,84.99,85.0,84.88,84.93,23556.0,61.2933,61.3005,61.214,61.25,23556.0
2016-12-01 13:55:00,84.92,84.94,84.85,84.92,23085.0,61.2428,61.2572,61.1923,61.2428,23085.0
2016-12-01 14:00:00,84.91,85.08,84.91,85.05,21029.0,61.2356,61.3582,61.2356,61.3366,21029.0
2016-12-01 14:05:00,85.06,85.07,84.9,84.93,18793.0,61.3438,61.351,61.2284,61.25,18793.0
2016-12-01 14:10:00,84.93,85.04,84.92,85.03,29268.0,61.25,61.3293,61.2428,61.3221,29268.0
2016-12-01 14:15:00,85.03,85.12,85.01,85.08,21936.0,61.3221,61.387,61.3077,61.3582,21936.0
2016-12-01 14:20:00,85.08,85.12,85.0,85.1,27254.0,61.3582,61.387,61.3005,61.3726,27254.0
2016-12-01 14:25:00,85.12,85.17,85.09,85.09,25962.0,61.387,61.4231,61.3654,61.3654,25962.0
2016-12-01 14:30:00,85.09,85.13,85.01,85.11,28822.0,61.3654,61.3943,61.3077,61.3798,28822.0
2016-12-01 14:35:00,85.1,85.11,85.01,85.02,20372.0,61.3726,61.3798,61.3077,61.3149,20372.0
2016-12-01 14:40:00,85.03,85.05,84.95,85.05,43043.0,61.3221,61.3366,61.2644,61.3366,43043.0
2016-12-01 14:45:00,85.06,85.06,84.89,84.89,27528.0,61.3438,61.3438,61.2212,61.2212,27528.0
2016-12-01 14:50:00,84.9,84.94,84.86,84.92,23974.0,61.2284,61.2572,61.1995,61.2428,23974.0
2016-12-01 14:55:00,84.92,84.99,84.9,84.96,21022.0,61.2428,61.2933,61.2284,61.2717,21022.0
2016-12-01 15:00:00,84.96,85.02,84.94,84.98,21238.0,61.2717,61.3149,61.2572,61.2861,21238.0
2016-12-01 15:05:00,84.98,84.99,84.9,84.92,21900.0,61.2861,61.2933,61.2284,61.2428,21900.0
2016-12-01 15:10:00,84.93,84.96,84.89,84.91,25740.0,61.25,61.2717,61.2212,61.2356,25740.0
2016-12-01 15:15:00,84.9,84.9,84.67,84.7,29830.0,61.2284,61.2284,61.0625,61.0841,29830.0
2016-12-01 15:20:00,84.71,84.81,84.67,84.79,45575.0,61.0914,61.1635,61.0625,61.149,45575.0
2016-12-01 15:25:00,84.8,84.87,84.8,84.83,27044.0,61.1563,61.2067,61.1563,61.1779,27044.0
2016-12-01 15:30:00,84.84,84.84,84.74,84.79,39568.0,61.1851,61.1851,61.113,61.149,39568.0
2016-12-01 15:35:00,84.8,84.84,84.78,84.82,41930.0,61.1563,61.1851,61.1418,61.1707,41930.0
2016-12-01 15:40:00,84.82,84.97,84.78,84.96,78755.0,61.1707,61.2789,61.1418,61.2717,78755.0
2016-12-01 15:45:00,84.95,84.95,84.77,84.78,75207.0,61.2644,61.2644,61.1346,61.1418,75207.0
2016-12-01 15:50:00,84.79,85.02,84.78,85.0,160329.0,61.149,61.3149,61.1418,61.3005,160329.0
2016-12-01 15:55:00,85.01,85.03,84.87,84.97,294850.0,61.3077,61.3221,61.2067,61.2789,294850.0
2016-12-02 09:30:00,84.75,85.21,84.7,85.09,57767.0,61.1202,61.4519,61.0841,61.3654,57767.0
2016-12-02 09:35:00,85.02,85.12,84.97,85.01,17929.0,61.3149,61.387,61.2789,61.3077,17929.0
2016-12-02 09:40:00,84.98,85.22,84.92,85.13,30137.0,61.2861,61.4592,61.2428,61.3943,30137.0
2016-12-02 09:45:00,85.18,85.29,85.05,85.26,22770.0,61.4303,61.5096,61.3366,61.488,22770.0
2016-12-02 09:50:00,85.3,85.44,85.21,85.36,12788.0,61.5169,61.6178,61.4519,61.5601,12788.0
2016-12-02 09:55:00,85.38,85.5,85.32,85.5,13356.0,61.5745,61.6611,61.5313,61.6611,13356.0
2016-12-02 10:00:00,85.57,85.58,85.25,85.33,45048.0,61.7116,61.7188,61.4808,61.5385,45048.0
2016-12-02 10:05:00,85.35,85.51,85.34,85.43,21178.0,61.5529,61.6683,61.5457,61.6106,21178.0
2016-12-02 10:10:00,85.45,85.66,85.45,85.63,28120.0,61.625,61.7765,61.625,61.7548,28120.0
2016-12-02 10:15:00,85.64,85.7,85.43,85.64,66950.0,61.7621,61.8053,61.6106,61.7621,66950.0
2016-12-02 10:20:00,85.68,85.69,85.52,85.63,20265.0,61.7909,61.7981,61.6755,61.7548,20265.0
2016-12-02 10:25:00,85.67,85.69,85.31,85.43,27566.0,61.7837,61.7981,61.5241,61.6106,27566.0
2016-12-02 10:30:00,85.41,85.55,85.41,85.43,13329.0,61.5962,61.6971,61.5962,61.6106,13329.0
2016-12-02 10:35:00,85.41,85.43,85.29,85.3,11495.0,61.5962,61.6106,61.5096,61.5169,11495.0
2016-12-02 10:40:00,85.29,85.35,85.26,85.33,14435.0,61.5096,61.5529,61.488,61.5385,14435.0
2016-12-02 10:45:00,85.35,85.45,85.26,85.34,16987.0,61.5529,61.625,61.488,61.5457,16987.0
2016-12-02 10:50:00,85.34,85.52,85.34,85.5,15441.0,61.5457,61.6755,61.5457,61.6611,15441.0
2016-12-02 10:55:00,85.51,85.54,85.3,85.3,20555.0,61.6683,61.6899,61.5169,61.5169,20555.0
2016-12-02 11:00:00,85.3,85.35,85.25,85.34,18190.0,61.5169,61.5529,61.4808,61.5457,18190.0
2016-12-02 11:05:00,85.34,85.44,85.26,85.28,19271.0,61.5457,61.6178,61.488,61.5024,19271.0
2016-12-02 11:10:00,85.27,85.28,85.21,85.21,9543.0,61.4952,61.5024,61.4519,61.4519,9543.0
2016-12-02 11:15:00,85.2,85.25,85.18,85.18,10798.0,61.4447,61.4808,61.4303,61.4303,10798.0
2016-12-02 11:20:00,85.18,85.19,85.06,85.11,24520.0,61.4303,61.4375,61.3438,61.3798,24520.0
2016-12-02 11:25:00,85.11,85.2,85.1,85.17,10962.0,61.3798,61.4447,61.3726,61.4231,10962.0
2016-12-02 11:30:00,85.16,85.16,85.03,85.14,15651.0,61.4159,61.4159,61.3221,61.4015,15651.0
2016-12-02 11:35:00,85.14,85.15,85.05,85.07,7403.0,61.4015,61.4087,61.3366,61.351,7403.0
2016-12-02 11:40:00,85.06,85.13,85.05,85.11,9740.0,61.3438,61.3943,61.3366,61.3798,9740.0
2016-12-02 11:45:00,85.1,85.29,85.08,85.28,11190.0,61.3726,61.5096,61.3582,61.5024,11190.0
2016-12-02 11:50:00,85.29,85.32,85.16,85.19,16303.0,61.5096,61.5313,61.4159,61.4375,16303.0
2016-12-02 11:55:00,85.2,85.25,85.19,85.19,17923.0,61.4447,61.4808,61.4375,61.4375,17923.0
2016-12-02 12:00:00,85.21,85.23,85.07,85.13,24696.0,61.4519,61.4664,61.351,61.3943,24696.0
2016-12-02 12:05:00,85.14,85.18,84.96,85.0,23795.0,61.4015,61.4303,61.2717,61.3005,23795.0
2016-12-02 12:10:00,85.01,85.15,84.98,85.13,14476.0,61.3077,61.4087,61.2861,61.3943,14476.0
2016-12-02 12:15:00,85.13,85.26,85.13,85.17,13261.0,61.3943,61.488,61.3943,61.4231,13261.0
2016-12-02 12:20:00,85.18,85.18,85.09,85.1,10043.0,61.4303,61.4303,61.3654,61.3726,10043.0
2016-12-02 12:25:00,85.09,85.11,85.03,85.1,21490.0,61.3654,61.3798,61.3221,61.3726,21490.0
2016-12-02 12:30:00,85.09,85.13,85.06,85.09,9424.0,61.3654,61.3943,61.3438,61.3654,9424.0
2016-12-02 12:35:00,85.06,85.1,85.05,85.06,10586.0,61.3438,61.3726,61.3366,61.3438,10586.0
2016-12-02 12:40:00,85.06,85.07,85.0,85.04,14716.0,61.3438,61.351,61.3005,61.3293,14716.0
2016-12-02 12:45:00,85.05,85.14,85.02,85.11,10154.0,61.3366,61.4015,61.3149,61.3798,10154.0
2016-12-02 12:50:00,85.11,85.16,85.1,85.14,8537.0,61.3798,61.4159,61.3726,61.4015,8537.0
2016-12-02 12:55:00,85.14,85.18,85.05,85.05,13792.0,61.4015,61.4303,61.3366,61.3366,13792.0
2016-12-02 13:00:00,85.05,85.1,85.05,85.09,8815.0,61.3366,61.3726,61.3366,61.3654,8815.0
2016-12-02 13:05:00,85.09,85.1,84.99,85.06,19414.0,61.3654,61.3726,61.2933,61.3438,19414.0
2016-12-02 13:10:00,85.06,85.1,85.02,85.05,13227.0,61.3438,61.3726,61.3149,61.3366,13227.0
2016-12-02 13:15:00,85.05,85.09,85.04,85.05,10475.0,61.3366,61.3654,61.3293,61.3366,10475.0
2016-12-02 13:20:00,85.04,85.1,85.02,85.08,8901.0,61.3293,61.3726,61.3149,61.3582,8901.0
2016-12-02 13:25:00,85.06,85.09,85.02,85.04,13456.0,61.3438,61.3654,61.3149,61.3293,13456.0
2016-12-02 13:30:00,85.03,85.14,85.03,85.13,7102.0,61.3221,61.4015,61.3221,61.3943,7102.0
2016-12-02 13:35:00,85.13,85.13,85.02,85.06,20266.0,61.3943,61.3943,61.3149,61.3438,20266.0
2016-12-02 13:40:00,85.05,85.05,84.96,84.98,23056.0,61.3366,61.3366,61.2717,61.2861,23056.0
2016-12-02 13:45:00,84.99,85.02,84.96,85.0,15205.0,61.2933,61.3149,61.2717,61.3005,15205.0
2016-12-02 13:50:00,85.01,85.02,84.94,84.95,20738.0,61.3077,61.3149,61.2572,61.2644,20738.0
2016-12-02 13:55:00,84.95,84.95,84.9,84.92,17135.0,61.2644,61.2644,61.2284,61.2428,17135.0
2016-12-02 14:00:00,84.92,84.93,84.85,84.89,25341.0,61.2428,61.25,61.1923,61.2212,25341.0
2016-12-02 14:05:00,84.89,84.93,84.88,84.92,12246.0,61.2212,61.25,61.214,61.2428,12246.0
2016-12-02 14:10:00,84.92,85.01,84.91,85.0,17087.0,61.2428,61.3077,61.2356,61.3005,17087.0
2016-12-02 14:15:00,85.01,85.15,85.0,85.15,20816.0,61.3077,61.4087,61.3005,61.4087,20816.0
2016-12-02 14:20:00,85.15,85.15,85.03,85.15,17664.0,61.4087,61.4087,61.3221,61.4087,17664.0
2016-12-02 14:25:00,85.16,85.17,85.1,85.11,10986.0,61.4159,61.4231,61.3726,61.3798,10986.0
2016-12-02 14:30:00,85.1,85.14,85.07,85.1,9313.0,61.3726,61.4015,61.351,61.3726,9313.0
2016-12-02 14:35:00,85.11,85.12,85.08,85.08,11245.0,61.3798,61.387,61.3582,61.3582,11245.0
2016-12-02 14:40:00,85.08,85.09,85.02,85.04,15936.0,61.3582,61.3654,61.3149,61.3293,15936.0
2016-12-02 14:45:00,85.03,85.09,85.02,85.02,12643.0,61.3221,61.3654,61.3149,61.3149,12643.0
2016-12-02 14:50:00,85.02,85.02,84.95,84.95,14651.0,61.3149,61.3149,61.2644,61.2644,14651.0
2016-12-02 14:55:00,84.95,84.97,84.91,84.94,7646.0,61.2644,61.2789,61.2356,61.2572,7646.0
2016-12-02 15:00:00,84.93,84.97,84.88,84.93,14238.0,61.25,61.2789,61.214,61.25,14238.0
2016-12-02 15:05:00,84.93,84.96,84.89,84.89,17533.0,61.25,61.2717,61.2212,61.2212,17533.0
2016-12-02 15:10:00,84.88,84.94,84.86,84.87,41315.0,61.214,61.2572,61.1995,61.2067,41315.0
2016-12-02 15:15:00,84.89,84.99,84.88,84.98,13009.0,61.2212,61.2933,61.214,61.2861,13009.0
2016-12-02 15:20:00,84.99,85.01,84.94,85.01,31281.0,61.2933,61.3077,61.2572,61.3077,31281.0
2016-12-02 15:25:00,85.01,85.03,84.96,85.02,14569.0,61.3077,61.3221,61.2717,61.3149,14569.0
2016-12-02 15:30:00,85.02,85.12,84.99,85.11,20471.0,61.3149,61.387,61.2933,61.3798,20471.0
2016-12-02 15:35:00,85.12,85.12,85.0,85.05,23250.0,61.387,61.387,61.3005,61.3366,23250.0
2016-12-02 15:40:00,85.05,85.08,85.01,85.03,19890.0,61.3366,61.3582,61.3077,61.3221,19890.0
2016-12-02 15:45:00,85.02,85.05,84.98,85.05,27078.0,61.3149,61.3366,61.2861,61.3366,27078.0
2016-12-02 15:50:00,85.04,85.04,84.95,84.97,28805.0,61.3293,61.3293,61.2644,61.2789,28805.0
2016-12-02 15:55:00,84.96,85.02,84.87,84.88,110176.0,61.2717,61.3149,61.2067,61.214,110176.0
2016-12-05 09:30:00,85.38,85.38,84.89,85.15,64049.0,61.5745,61.5745,61.2212,61.4087,64049.0
2016-12-05 09:35:00,85.11,85.4,85.01,85.36,25977.0,61.3798,61.589,61.3077,61.5601,25977.0
2016-12-05 09:40:00,85.34,85.41,85.05,85.13,19115.0,61.5457,61.5962,61.3366,61.3943,19115.0
2016-12-05 09:45:00,85.26,85.29,85.01,85.11,19741.0,61.488,61.5096,61.3077,61.3798,19741.0
2016-12-05 09:50:00,85.06,85.56,85.06,85.52,40026.0,61.3438,61.7044,61.3438,61.6755,40026.0
2016-12-05 09:55:00,85.55,85.58,85.38,85.5,23278.0,61.6971,61.7188,61.5745,61.6611,23278.0
2016-12-05 10:00:00,85.53,85.6,85.43,85.53,26254.0,61.6827,61.7332,61.6106,61.6827,26254.0
2016-12-05 10:05:00,85.52,85.89,85.52,85.82,79220.0,61.6755,61.9423,61.6755,61.8919,79220.0
2016-12-05 10:10:00,85.83,85.83,85.52,85.59,33833.0,61.8991,61.8991,61.6755,61.726,33833.0
2016-12-05 10:15:00,85.59,85.7,85.53,85.58,29658.0,61.726,61.8053,61.6827,61.7188,29658.0
2016-12-05 10:20:00,85.62,85.62,85.44,85.49,23783.0,61.7476,61.7476,61.6178,61.6539,23783.0
2016-12-05 10:25:00,85.47,85.56,85.35,85.56,25850.0,61.6395,61.7044,61.5529,61.7044,25850.0
2016-12-05 10:30:00,85.59,85.66,85.43,85.51,23845.0,61.726,61.7765,61.6106,61.6683,23845.0
2016-12-05 10:35:00,85.53,85.55,85.42,85.52,18549.0,61.6827,61.6971,61.6034,61.6755,18549.0
2016-12-05 10:40:00,85.51,85.57,85.4,85.44,24594.0,61.6683,61.7116,61.589,61.6178,24594.0
2016-12-05 10:45:00,85.44,85.57,85.43,85.55,25503.0,61.6178,61.7116,61.6106,61.6971,25503.0
2016-12-05 10:50:00,85.55,85.55,85.45,85.51,18116.0,61.6971,61.6971,61.625,61.6683,18116.0
2016-12-05 10:55:00,85.5,85.55,85.46,85.52,19783.0,61.6611,61.6971,61.6322,61.6755,19783.0
2016-12-05 11:00:00,85.52,85.63,85.52,85.57,24055.0,61.6755,61.7548,61.6755,61.7116,24055.0
2016-12-05 11:05:00,85.56,85.56,85.44,85.44,15672.0,61.7044,61.7044,61.6178,61.6178,15672.0
2016-12-05 11:10:00,85.43,85.54,85.39,85.52,18808.0,61.6106,61.6899,61.5818,61.6755,18808.0
2016-12-05 11:15:00,85.52,85.61,85.52,85.58,21167.0,61.6755,61.7404,61.6755,61.7188,21167.0
2016-12-05 11:20:00,85.58,85.62,85.55,85.56,16403.0,61.7188,61.7476,61.6971,61.7044,16403.0
2016-12-05 11:25:00,85.56,85.56,85.47,85.53,23862.0,61.7044,61.7044,61.6395,61.6827,23862.0
2016-12-05 11:30:00,85.53,85.58,85.49,85.55,21622.0,61.6827,61.7188,61.6539,61.6971,21622.0
2016-12-05 11:35:00,85.54,85.6,85.5,85.59,31440.0,61.6899,61.7332,61.6611,61.726,31440.0
2016-12-05 11:40:00,85.58,85.58,85.52,85.52,16307.0,61.7188,61.7188,61.6755,61.6755,16307.0
2016-12-05 11:45:00,85.51,85.66,85.5,85.63,19710.0,61.6683,61.7765,61.6611,61.7548,19710.0
2016-12-05 11:50:00,85.62,85.63,85.36,85.41,24291.0,61.7476,61.7548,61.5601,61.5962,24291.0
2016-12-05 11:55:00,85.41,85.44,85.3,85.39,27563.0,61.5962,61.6178,61.5169,61.5818,27563.0
2016-12-05 12:00:00,85.4,85.49,85.39,85.41,16628.0,61.589,61.6539,61.5818,61.5962,16628.0
2016-12-05 12:05:00,85.43,85.44,85.28,85.28,28950.0,61.6106,61.6178,61.5024,61.5024,28950.0
2016-12-05 12:10:00,85.3,85.36,85.26,85.36,20507.0,61.5169,61.5601,61.488,61.5601,20507.0
2016-12-05 12:15:00,85.35,85.37,85.33,85.37,13062.0,61.5529,61.5673,61.5385,61.5673,13062.0
2016-12-05 12:20:00,85.36,85.39,85.3,85.35,27727.0,61.5601,61.5818,61.5169,61.5529,27727.0
2016-12-05 12:25:00,85.35,85.38,85.3,85.3,24451.0,61.5529,61.5745,61.5169,61.5169,24451.0
2016-12-05 12:30:00,85.25,85.25,85.11,85.14,10518.0,61.4808,61.4808,61.3798,61.4015,10518.0
2016-12-05 12:35:00,85.14,85.25,85.12,85.21,60670.0,61.4015,61.4808,61.387,61.4519,60670.0
2016-12-05 12:40:00,85.21,85.35,85.2,85.35,29612.0,61.4519,61.5529,61.4447,61.5529,29612.0
2016-12-05 12:45:00,85.34,85.42,85.29,85.37,57292.0,61.5457,61.6034,61.5096,61.5673,57292.0
2016-12-05 12:50:00,85.37,85.37,85.26,85.26,6870.0,61.5673,61.5673,61.488,61.488,6870.0
2016-12-05 12:55:00,85.28,85.42,85.28,85.32,21198.0,61.5024,61.6034,61.5024,61.5313,21198.0
2016-12-05 13:00:00,85.34,85.36,85.28,85.34,8449.0,61.5457,61.5601,61.5024,61.5457,8449.0
2016-12-05 13:05:00,85.32,85.33,85.27,85.32,12053.0,61.5313,61.5385,61.4952,61.5313,12053.0
2016-12-05 13:10:00,85.31,85.37,85.27,85.29,19767.0,61.5241,61.5673,61.4952,61.5096,19767.0
2016-12-05 13:15:00,85.29,85.5,85.28,85.45,14315.0,61.5096,61.6611,61.5024,61.625,14315.0
2016-12-05 13:20:00,85.45,85.48,85.42,85.46,12872.0,61.625,61.6467,61.6034,61.6322,12872.0
2016-12-05 13:25:00,85.46,85.51,85.45,85.47,13938.0,61.6322,61.6683,61.625,61.6395,13938.0
2016-12-05 13:30:00,85.47,85.5,85.45,85.46,10856.0,61.6395,61.6611,61.625,61.6322,10856.0
2016-12-05 13:35:00,85.45,85.46,85.37,85.38,13124.0,61.625,61.6322,61.5673,61.5745,13124.0
2016-12-05 13:40:00,85.39,85.44,85.38,85.44,13942.0,61.5818,61.6178,61.5745,61.6178,13942.0
2016-12-05 13:45:00,85.43,85.44,85.41,85.43,13269.0,61.6106,61.6178,61.5962,61.6106,13269.0
2016-12-05 13:50:00,85.43,85.53,85.43,85.48,13252.0,61.6106,61.6827,61.6106,61.6467,13252.0
2016-12-05 13:55:00,85.47,85.49,85.46,85.46,12699.0,61.6395,61.6539,61.6322,61.6322,12699.0
2016-12-05 14:00:00,85.45,85.48,85.41,85.43,20174.0,61.625,61.6467,61.5962,61.6106,20174.0
2016-12-05 14:05:00,85.43,85.44,85.32,85.32,17456.0,61.6106,61.6178,61.5313,61.5313,17456.0
2016-12-05 14:10:00,85.32,85.46,85.27,85.42,77651.0,61.5313,61.6322,61.4952,61.6034,77651.0
2016-12-05 14:15:00,85.43,85.52,85.39,85.42,54034.0,61.6106,61.6755,61.5818,61.6034,54034.0
2016-12-05 14:20:00,85.41,85.43,85.35,85.36,14531.0,61.5962,61.6106,61.5529,61.5601,14531.0
2016-12-05 14:25:00,85.36,85.37,85.33,85.36,17052.0,61.5601,61.5673,61.5385,61.5601,17052.0
2016-12-05 14:30:00,85.34,85.37,85.26,85.36,17502.0,61.5457,61.5673,61.488,61.5601,17502.0
2016-12-05 14:35:00,85.36,85.42,85.33,85.38,23373.0,61.5601,61.6034,61.5385,61.5745,23373.0
2016-12-05 14:40:00,85.38,85.5,85.38,85.49,14148.0,61.5745,61.6611,61.5745,61.6539,14148.0
2016-12-05 14:45:00,85.48,85.48,85.36,85.4,21768.0,61.6467,61.6467,61.5601,61.589,21768.0
2016-12-05 14:50:00,85.41,85.48,85.4,85.42,27922.0,61.5962,61.6467,61.589,61.6034,27922.0
2016-12-05 14:55:00,85.41,85.47,85.41,85.44,26075.0,61.5962,61.6395,61.5962,61.6178,26075.0
2016-12-05 15:00:00,85.44,85.44,85.37,85.41,18060.0,61.6178,61.6178,61.5673,61.5962,18060.0
2016-12-05 15:05:00,85.41,85.42,85.37,85.42,15555.0,61.5962,61.6034,61.5673,61.6034,15555.0
2016-12-05 15:10:00,85.41,85.51,85.41,85.47,29349.0,61.5962,61.6683,61.5962,61.6395,29349.0
2016-12-05 15:15:00,85.47,85.56,85.46,85.56,26553.0,61.6395,61.7044,61.6322,61.7044,26553.0
2016-12-05 15:20:00,85.56,85.66,85.55,85.65,23385.0,61.7044,61.7765,61.6971,61.7693,23385.0
2016-12-05 15:25:00,85.65,85.67,85.59,85.64,26796.0,61.7693,61.7837,61.726,61.7621,26796.0
2016-12-05 15:30:00,85.64,85.64,85.6,85.63,31870.0,61.7621,61.7621,61.7332,61.7548,31870.0
2016-12-05 15:35:00,85.63,85.7,85.62,85.68,33815.0,61.7548,61.8053,61.7476,61.7909,33815.0
2016-12-05 15:40:00,85.68,85.7,85.57,85.59,44859.0,61.7909,61.8053,61.7116,61.726,44859.0
2016-12-05 15:45:00,85.59,85.67,85.55,85.64,59620.0,61.726,61.7837,61.6971,61.7621,59620.0
2016-12-05 15:50:00,85.64,85.64,85.56,85.6,54729.0,61.7621,61.7621,61.7044,61.7332,54729.0
2016-12-05 15:55:00,85.6,85.6,85.38,85.45,131042.0,61.7332,61.7332,61.5745,61.625,131042.0
2016-12-06 09:30:00,85.13,85.19,84.68,84.75,53568.0,61.3943,61.4375,61.0697,61.1202,53568.0
2016-12-06 09:35:00,84.79,84.88,84.56,84.74,48003.0,61.149,61.214,60.9832,61.113,48003.0
2016-12-06 09:40:00,84.73,84.95,84.73,84.77,47723.0,61.1058,61.2644,61.1058,61.1346,47723.0
2016-12-06 09:45:00,84.77,85.09,84.77,84.92,44675.0,61.1346,61.3654,61.1346,61.2428,44675.0
2016-12-06 09:50:00,84.92,85.17,84.9,85.13,67364.0,61.2428,61.4231,61.2284,61.3943,67364.0
2016-12-06 09:55:00,85.1,85.13,85.01,85.08,27990.0,61.3726,61.3943,61.3077,61.3582,27990.0
2016-12-06 10:00:00,85.14,85.14,84.79,84.79,39460.0,61.4015,61.4015,61.149,61.149,39460.0
2016-12-06 10:05:00,84.81,84.95,84.77,84.85,19203.0,61.1635,61.2644,61.1346,61.1923,19203.0
2016-12-06 10:10:00,84.85,84.95,84.74,84.74,16498.0,61.1923,61.2644,61.113,61.113,16498.0
2016-12-06 10:15:00,84.77,84.97,84.77,84.91,27534.0,61.1346,61.2789,61.1346,61.2356,27534.0
2016-12-06 10:20:00,84.94,85.06,84.8,85.04,28328.0,61.2572,61.3438,61.1563,61.3293,28328.0
2016-12-06 10:25:00,85.01,85.07,84.87,84.9,18680.0,61.3077,61.351,61.2067,61.2284,18680.0
2016-12-06 10:30:00,84.92,85.43,84.92,85.34,32468.0,61.2428,61.6106,61.2428,61.5457,32468.0
2016-12-06 10:35:00,85.35,85.35,85.15,85.18,13141.0,61.5529,61.5529,61.4087,61.4303,13141.0
2016-12-06 10:40:00,85.19,85.22,85.09,85.17,16458.0,61.4375,61.4592,61.3654,61.4231,16458.0
2016-12-06 10:45:00,85.15,85.31,85.15,85.22,18089.0,61.4087,61.5241,61.4087,61.4592,18089.0
2016-12-06 10:50:00,85.21,85.34,85.14,85.34,23219.0,61.4519,61.5457,61.4015,61.5457,23219.0
2016-12-06 10:55:00,85.34,85.36,85.15,85.19,32099.0,61.5457,61.5601,61.4087,61.4375,32099.0
2016-12-06 11:00:00,85.2,85.22,85.09,85.09,19790.0,61.4447,61.4592,61.3654,61.3654,19790.0
2016-12-06 11:05:00,85.09,85.09,84.95,85.0,16896.0,61.3654,61.3654,61.2644,61.3005,16896.0
2016-12-06 11:10:00,85.0,85.05,84.95,85.03,18699.0,61.3005,61.3366,61.2644,61.3221,18699.0
2016-12-06 11:15:00,85.04,85.08,84.94,85.03,21716.0,61.3293,61.3582,61.2572,61.3221,21716.0
2016-12-06 11:20:00,85.03,85.17,85.01,85.14,20723.0,61.3221,61.4231,61.3077,61.4015,20723.0
2016-12-06 11:25:00,85.13,85.23,85.08,85.2,21313.0,61.3943,61.4664,61.3582,61.4447,21313.0
2016-12-06 11:30:00,85.19,85.23,85.16,85.19,31130.0,61.4375,61.4664,61.4159,61.4375,31130.0
2016-12-06 11:35:00,85.17,85.21,85.11,85.19,17663.0,61.4231,61.4519,61.3798,61.4375,17663.0
2016-12-06 11:40:00,85.19,85.34,85.16,85.32,20569.0,61.4375,61.5457,61.4159,61.5313,20569.0
2016-12-06 11:45:00,85.31,85.31,85.25,85.28,13744.0,61.5241,61.5241,61.4808,61.5024,13744.0
2016-12-06 11:50:00,85.27,85.3,85.2,85.23,11318.0,61.4952,61.5169,61.4447,61.4664,11318.0
2016-12-06 11:55:00,85.24,85.28,85.16,85.26,12498.0,61.4736,61.5024,61.4159,61.488,12498.0
2016-12-06 12:00:00,85.26,85.27,85.22,85.22,13162.0,61.488,61.4952,61.4592,61.4592,13162.0
2016-12-06 12:05:00,85.22,85.26,85.18,85.18,12459.0,61.4592,61.488,61.4303,61.4303,12459.0
2016-12-06 12:10:00,85.18,85.23,85.14,85.16,14862.0,61.4303,61.4664,61.4015,61.4159,14862.0
2016-12-06 12:15:00,85.15,85.3,85.13,85.29,22790.0,61.4087,61.5169,61.3943,61.5096,22790.0
2016-12-06 12:20:00,85.29,85.38,85.29,85.35,12667.0,61.5096,61.5745,61.5096,61.5529,12667.0
2016-12-06 12:25:00,85.34,85.38,85.32,85.36,16881.0,61.5457,61.5745,61.5313,61.5601,16881.0
2016-12-06 12:30:00,85.35,85.38,85.34,85.34,13055.0,61.5529,61.5745,61.5457,61.5457,13055.0
2016-12-06 12:35:00,85.34,85.34,85.26,85.31,15200.0,61.5457,61.5457,61.488,61.5241,15200.0
2016-12-06 12:40:00,85.3,85.37,85.27,85.27,25496.0,61.5169,61.5673,61.4952,61.4952,25496.0
2016-12-06 12:45:00,85.28,85.32,85.22,85.24,10004.0,61.5024,61.5313,61.4592,61.4736,10004.0
2016-12-06 12:50:00,85.24,85.3,85.2,85.27,46548.0,61.4736,61.5169,61.4447,61.4952,46548.0
2016-12-06 12:55:00,85.29,85.38,85.28,85.28,9554.0,61.5096,61.5745,61.5024,61.5024,9554.0
2016-12-06 13:00:00,85.28,85.32,85.23,85.26,14419.0,61.5024,61.5313,61.4664,61.488,14419.0
2016-12-06 13:05:00,85.26,85.27,85.16,85.16,13975.0,61.488,61.4952,61.4159,61.4159,13975.0
2016-12-06 13:10:00,85.16,85.18,85.1,85.17,13625.0,61.4159,61.4303,61.3726,61.4231,13625.0
2016-12-06 13:15:00,85.15,85.16,85.08,85.16,14406.0,61.4087,61.4159,61.3582,61.4159,14406.0
2016-12-06 13:20:00,85.15,85.16,85.01,85.02,16030.0,61.4087,61.4159,61.3077,61.3149,16030.0
2016-12-06 13:25:00,85.01,85.13,85.0,85.1,11646.0,61.3077,61.3943,61.3005,61.3726,11646.0
2016-12-06 13:30:00,85.1,85.17,85.05,85.15,15867.0,61.3726,61.4231,61.3366,61.4087,15867.0
2016-12-06 13:35:00,85.16,85.16,85.09,85.15,11872.0,61.4159,61.4159,61.3654,61.4087,11872.0
2016-12-06 13:40:00,85.15,85.16,85.09,85.12,13659.0,61.4087,61.4159,61.3654,61.387,13659.0
2016-12-06 13:45:00,85.11,85.11,85.07,85.08,12777.0,61.3798,61.3798,61.351,61.3582,12777.0
2016-12-06 13:50:00,85.1,85.22,85.09,85.18,16836.0,61.3726,61.4592,61.3654,61.4303,16836.0
2016-12-06 13:55:00,85.18,85.2,85.15,85.17,16073.0,61.4303,61.4447,61.4087,61.4231,16073.0
2016-12-06 14:00:00,85.17,85.17,85.07,85.07,22563.0,61.4231,61.4231,61.351,61.351,22563.0
2016-12-06 14:05:00,85.06,85.06,84.96,84.98,25570.0,61.3438,61.3438,61.2717,61.2861,25570.0
2016-12-06 14:10:00,84.97,85.04,84.94,84.99,20772.0,61.2789,61.3293,61.2572,61.2933,20772.0
2016-12-06 14:15:00,84.98,85.05,84.96,84.96,23395.0,61.2861,61.3366,61.2717,61.2717,23395.0
2016-12-06 14:20:00,84.96,84.99,84.9,84.98,25418.0,61.2717,61.2933,61.2284,61.2861,25418.0
2016-12-06 14:25:00,84.99,85.02,84.92,84.93,19971.0,61.2933,61.3149,61.2428,61.25,19971.0
2016-12-06 14:30:00,84.94,85.06,84.92,85.04,21659.0,61.2572,61.3438,61.2428,61.3293,21659.0
2016-12-06 14:35:00,85.04,85.05,84.94,84.98,17678.0,61.3293,61.3366,61.2572,61.2861,17678.0
2016-12-06 14:40:00,84.99,85.02,84.94,85.02,20059.0,61.2933,61.3149,61.2572,61.3149,20059.0
2016-12-06 14:45:00,85.01,85.06,84.98,85.06,17688.0,61.3077,61.3438,61.2861,61.3438,17688.0
2016-12-06 14:50:00,85.05,85.11,85.03,85.09,19727.0,61.3366,61.3798,61.3221,61.3654,19727.0
2016-12-06 14:55:00,85.09,85.1,85.04,85.09,21138.0,61.3654,61.3726,61.3293,61.3654,21138.0
2016-12-06 15:00:00,85.09,85.09,85.01,85.02,23252.0,61.3654,61.3654,61.3077,61.3149,23252.0
2016-12-06 15:05:00,85.02,85.07,85.0,85.02,28098.0,61.3149,61.351,61.3005,61.3149,28098.0
2016-12-06 15:10:00,85.03,85.04,84.94,84.97,24737.0,61.3221,61.3293,61.2572,61.2789,24737.0
2016-12-06 15:15:00,84.98,85.02,84.93,84.96,26453.0,61.2861,61.3149,61.25,61.2717,26453.0
2016-12-06 15:20:00,84.96,85.05,84.94,85.04,22267.0,61.2717,61.3366,61.2572,61.3293,22267.0
2016-12-06 15:25:00,85.04,85.04,84.9,84.91,27274.0,61.3293,61.3293,61.2284,61.2356,27274.0
2016-12-06 15:30:00,84.92,85.03,84.9,85.02,36426.0,61.2428,61.3221,61.2284,61.3149,36426.0
2016-12-06 15:35:00,85.01,85.01,84.96,85.01,31641.0,61.3077,61.3077,61.2717,61.3077,31641.0
2016-12-06 15:40:00,85.02,85.03,84.93,84.96,39732.0,61.3149,61.3221,61.25,61.2717,39732.0
2016-12-06 15:45:00,84.96,85.06,84.94,85.06,58945.0,61.2717,61.3438,61.2572,61.3438,58945.0
2016-12-06 15:50:00,85.06,85.13,85.04,85.08,86341.0,61.3438,61.3943,61.3293,61.3582,86341.0
2016-12-06 15:55:00,85.08,85.09,84.87,84.91,124652.0,61.3582,61.3654,61.2067,61.2356,124652.0
2016-12-07 09:30:00,85.08,85.42,84.94,85.23,37945.0,61.3582,61.6034,61.2572,61.4664,37945.0
2016-12-07 09:35:00,85.33,85.47,85.24,85.45,19034.0,61.5385,61.6395,61.4736,61.625,19034.0
2016-12-07 09:40:00,85.48,85.64,85.34,85.62,16932.0,61.6467,61.7621,61.5457,61.7476,16932.0
2016-12-07 09:45:00,85.62,85.78,85.56,85.67,22870.0,61.7476,61.863,61.7044,61.7837,22870.0
2016-12-07 09:50:00,85.66,85.99,85.65,85.94,38261.0,61.7765,62.0145,61.7693,61.9784,38261.0
2016-12-07 09:55:00,85.96,86.0,85.87,86.0,92264.0,61.9928,62.0217,61.9279,62.0217,92264.0
2016-12-07 10:00:00,86.0,86.19,86.0,86.19,33338.0,62.0217,62.1587,62.0217,62.1587,33338.0
2016-12-07 10:05:00,86.18,86.4,86.17,86.31,23825.0,62.1515,62.3102,62.1443,62.2452,23825.0
2016-12-07 10:10:00,86.33,86.38,86.23,86.35,17693.0,62.2597,62.2957,62.1876,62.2741,17693.0
2016-12-07 10:15:00,86.32,86.4,86.3,86.34,18126.0,62.2525,62.3102,62.238,62.2669,18126.0
2016-12-07 10:20:00,86.35,86.36,86.16,86.22,20232.0,62.2741,62.2813,62.1371,62.1803,20232.0
2016-12-07 10:25:00,86.24,86.42,86.24,86.34,22814.0,62.1948,62.3246,62.1948,62.2669,22814.0
2016-12-07 10:30:00,86.35,86.4,86.13,86.23,24768.0,62.2741,62.3102,62.1154,62.1876,24768.0
2016-12-07 10:35:00,86.23,86.23,85.95,86.0,19451.0,62.1876,62.1876,61.9856,62.0217,19451.0
2016-12-07 10:40:00,85.99,86.16,85.98,86.05,28174.0,62.0145,62.1371,62.0073,62.0577,28174.0
2016-12-07 10:45:00,86.06,86.12,85.91,86.04,21142.0,62.065,62.1082,61.9568,62.0505,21142.0
2016-12-07 10:50:00,86.01,86.09,85.98,86.04,21836.0,62.0289,62.0866,62.0073,62.0505,21836.0
2016-12-07 10:55:00,86.05,86.05,85.92,85.96,15192.0,62.0577,62.0577,61.964,61.9928,15192.0
2016-12-07 11:00:00,85.97,86.01,85.82,85.99,31277.0,62.0,62.0289,61.8919,62.0145,31277.0
2016-12-07 11:05:00,85.98,86.09,85.98,86.08,11471.0,62.0073,62.0866,62.0073,62.0794,11471.0
2016-12-07 11:10:00,86.09,86.09,86.01,86.04,13028.0,62.0866,62.0866,62.0289,62.0505,13028.0
2016-12-07 11:15:00,86.04,86.1,85.99,86.0,11255.0,62.0505,62.0938,62.0145,62.0217,11255.0
2016-12-07 11:20:00,86.02,86.05,85.86,85.86,13618.0,62.0361,62.0577,61.9207,61.9207,13618.0
2016-12-07 11:25:00,85.86,85.91,85.81,85.88,20012.0,61.9207,61.9568,61.8847,61.9351,20012.0
2016-12-07 11:30:00,85.87,85.97,85.84,85.91,31797.0,61.9279,62.0,61.9063,61.9568,31797.0
2016-12-07 11:35:00,85.9,85.94,85.83,85.86,18644.0,61.9496,61.9784,61.8991,61.9207,18644.0
2016-12-07 11:40:00,85.86,85.88,85.82,85.87,13093.0,61.9207,61.9351,61.8919,61.9279,13093.0
2016-12-07 11:45:00,85.85,85.92,85.82,85.88,14494.0,61.9135,61.964,61.8919,61.9351,14494.0
2016-12-07 11:50:00,85.86,85.9,85.86,85.89,11224.0,61.9207,61.9496,61.9207,61.9423,11224.0
2016-12-07 11:55:00,85.9,85.92,85.79,85.79,17044.0,61.9496,61.964,61.8702,61.8702,17044.0
2016-12-07 12:00:00,85.82,85.82,85.66,85.75,36498.0,61.8919,61.8919,61.7765,61.8414,36498.0
2016-12-07 12:05:00,85.75,85.79,85.69,85.79,12995.0,61.8414,61.8702,61.7981,61.8702,12995.0
2016-12-07 12:10:00,85.8,85.86,85.76,85.84,23440.0,61.8774,61.9207,61.8486,61.9063,23440.0
2016-12-07 12:15:00,85.85,85.89,85.83,85.88,16778.0,61.9135,61.9423,61.8991,61.9351,16778.0
2016-12-07 12:20:00,85.89,86.05,85.87,85.97,23044.0,61.9423,62.0577,61.9279,62.0,23044.0
2016-12-07 12:25:00,85.97,86.05,85.94,85.95,10583.0,62.0,62.0577,61.9784,61.9856,10583.0
2016-12-07 12:30:00,85.95,86.14,85.95,86.14,10812.0,61.9856,62.1226,61.9856,62.1226,10812.0
2016-12-07 12:35:00,86.14,86.15,86.04,86.12,28305.0,62.1226,62.1299,62.0505,62.1082,28305.0
2016-12-07 12:40:00,86.12,86.21,86.12,86.19,12747.0,62.1082,62.1731,62.1082,62.1587,12747.0
2016-12-07 12:45:00,86.19,86.22,86.15,86.18,10310.0,62.1587,62.1803,62.1299,62.1515,10310.0
2016-12-07 12:50:00,86.17,86.28,86.13,86.28,11196.0,62.1443,62.2236,62.1154,62.2236,11196.0
2016-12-07 12:55:00,86.28,86.39,86.28,86.39,9404.0,62.2236,62.3029,62.2236,62.3029,9404.0
2016-12-07 13:00:00,86.41,86.42,86.33,86.33,14970.0,62.3174,62.3246,62.2597,62.2597,14970.0
2016-12-07 13:05:00,86.33,86.5,86.33,86.46,25769.0,62.2597,62.3823,62.2597,62.3534,25769.0
2016-12-07 13:10:00,86.47,86.53,86.42,86.48,28864.0,62.3606,62.4039,62.3246,62.3678,28864.0
2016-12-07 13:15:00,86.48,86.52,86.44,86.52,11414.0,62.3678,62.3967,62.339,62.3967,11414.0
2016-12-07 13:20:00,86.53,86.67,86.48,86.67,19295.0,62.4039,62.5049,62.3678,62.5049,19295.0
2016-12-07 13:25:00,86.65,86.69,86.63,86.66,16809.0,62.4904,62.5193,62.476,62.4977,16809.0
2016-12-07 13:30:00,86.65,86.69,86.61,86.66,12998.0,62.4904,62.5193,62.4616,62.4977,12998.0
2016-12-07 13:35:00,86.67,86.73,86.66,86.72,24443.0,62.5049,62.5481,62.4977,62.5409,24443.0
2016-12-07 13:40:00,86.73,86.84,86.72,86.83,23580.0,62.5481,62.6275,62.5409,62.6203,23580.0
2016-12-07 13:45:00,86.82,86.84,86.74,86.84,28340.0,62.613,62.6275,62.5554,62.6275,28340.0
2016-12-07 13:50:00,86.84,87.0,86.82,87.0,33848.0,62.6275,62.7429,62.613,62.7429,33848.0
2016-12-07 13:55:00,86.99,87.0,86.94,86.99,31615.0,62.7357,62.7429,62.6996,62.7357,31615.0
2016-12-07 14:00:00,86.99,87.0,86.91,86.91,24916.0,62.7357,62.7429,62.678,62.678,24916.0
2016-12-07 14:05:00,86.92,87.08,86.92,87.01,53642.0,62.6852,62.8006,62.6852,62.7501,53642.0
2016-12-07 14:10:00,87.02,87.08,86.96,87.08,47780.0,62.7573,62.8006,62.714,62.8006,47780.0
2016-12-07 14:15:00,87.08,87.1,86.9,86.95,38290.0,62.8006,62.815,62.6707,62.7068,38290.0
2016-12-07 14:20:00,86.96,87.03,86.93,86.95,21666.0,62.714,62.7645,62.6924,62.7068,21666.0
2016-12-07 14:25:00,86.96,87.01,86.85,86.89,33551.0,62.714,62.7501,62.6347,62.6635,33551.0
2016-12-07 14:30:00,86.88,86.96,86.88,86.92,19845.0,62.6563,62.714,62.6563,62.6852,19845.0
2016-12-07 14:35:00,86.9,86.92,86.78,86.78,14028.0,62.6707,62.6852,62.5842,62.5842,14028.0
2016-12-07 14:40:00,86.76,86.76,86.68,86.69,16974.0,62.5698,62.5698,62.5121,62.5193,16974.0
2016-12-07 14:45:00,86.7,86.79,86.62,86.66,17330.0,62.5265,62.5914,62.4688,62.4977,17330.0
2016-12-07 14:50:00,86.66,86.72,86.64,86.7,15359.0,62.4977,62.5409,62.4832,62.5265,15359.0
2016-12-07 14:55:00,86.7,86.78,86.7,86.76,14614.0,62.5265,62.5842,62.5265,62.5698,14614.0
2016-12-07 15:00:00,86.73,86.75,86.68,86.74,22153.0,62.5481,62.5626,62.5121,62.5554,22153.0
2016-12-07 15:05:00,86.75,86.83,86.73,86.78,25410.0,62.5626,62.6203,62.5481,62.5842,25410.0
2016-12-07 15:10:00,86.79,86.91,86.78,86.9,19532.0,62.5914,62.678,62.5842,62.6707,19532.0
2016-12-07 15:15:00,86.91,86.93,86.86,86.92,15601.0,62.678,62.6924,62.6419,62.6852,15601.0
2016-12-07 15:20:00,86.93,86.94,86.86,86.87,29851.0,62.6924,62.6996,62.6419,62.6491,29851.0
2016-12-07 15:25:00,86.86,86.97,86.86,86.92,34927.0,62.6419,62.7212,62.6419,62.6852,34927.0
2016-12-07 15:30:00,86.91,86.97,86.89,86.97,64350.0,62.678,62.7212,62.6635,62.7212,64350.0
2016-12-07 15:35:00,86.95,87.06,86.95,87.01,48132.0,62.7068,62.7861,62.7068,62.7501,48132.0
2016-12-07 15:40:00,87.01,87.05,86.96,87.01,43511.0,62.7501,62.7789,62.714,62.7501,43511.0
2016-12-07 15:45:00,87.02,87.02,86.9,86.93,53332.0,62.7573,62.7573,62.6707,62.6924,53332.0
2016-12-07 15:50:00,86.92,86.94,86.89,86.91,60540.0,62.6852,62.6996,62.6635,62.678,60540.0
2016-12-07 15:55:00,86.91,87.02,86.9,87.01,127997.0,62.678,62.7573,62.6707,62.7501,127997.0
2016-12-08 09:30:00,87.06,87.36,86.92,87.17,42425.0,62.7861,63.0025,62.6852,62.8655,42425.0
2016-12-08 09:35:00,87.15,87.48,87.15,87.48,20652.0,62.851,63.089,62.851,63.089,20652.0
2016-12-08 09:40:00,87.48,87.7,87.46,87.7,28788.0,63.089,63.2477,63.0746,63.2477,28788.0
2016-12-08 09:45:00,87.7,87.73,87.58,87.65,17967.0,63.2477,63.2693,63.1611,63.2116,17967.0
2016-12-08 09:50:00,87.66,87.7,87.49,87.49,52339.0,63.2188,63.2477,63.0962,63.0962,52339.0
2016-12-08 09:55:00,87.48,87.72,87.43,87.65,53828.0,63.089,63.2621,63.053,63.2116,53828.0
2016-12-08 10:00:00,87.67,87.69,87.11,87.25,51498.0,63.2261,63.2405,62.8222,62.9232,51498.0
2016-12-08 10:05:00,87.26,87.37,87.24,87.26,17589.0,62.9304,63.0097,62.9159,62.9304,17589.0
2016-12-08 10:10:00,87.29,87.33,87.14,87.33,52752.0,62.952,62.9809,62.8438,62.9809,52752.0
2016-12-08 10:15:00,87.32,87.46,87.31,87.45,21893.0,62.9736,63.0746,62.9664,63.0674,21893.0
2016-12-08 10:20:00,87.42,87.55,87.38,87.49,34269.0,63.0458,63.1395,63.0169,63.0962,34269.0
2016-12-08 10:25:00,87.47,87.49,87.31,87.44,25722.0,63.0818,63.0962,62.9664,63.0602,25722.0
2016-12-08 10:30:00,87.44,87.45,87.31,87.32,24840.0,63.0602,63.0674,62.9664,62.9736,24840.0
2016-12-08 10:35:00,87.34,87.65,87.33,87.65,25320.0,62.9881,63.2116,62.9809,63.2116,25320.0
2016-12-08 10:40:00,87.64,87.65,87.54,87.59,15255.0,63.2044,63.2116,63.1323,63.1684,15255.0
2016-12-08 10:45:00,87.57,87.59,87.46,87.47,16637.0,63.1539,63.1684,63.0746,63.0818,16637.0
2016-12-08 10:50:00,87.48,87.6,87.44,87.59,20315.0,63.089,63.1756,63.0602,63.1684,20315.0
2016-12-08 10:55:00,87.6,87.7,87.59,87.68,14491.0,63.1756,63.2477,63.1684,63.2333,14491.0
2016-12-08 11:00:00,87.68,87.71,87.62,87.7,13617.0,63.2333,63.2549,63.19,63.2477,13617.0
2016-12-08 11:05:00,87.7,87.76,87.65,87.7,17036.0,63.2477,63.291,63.2116,63.2477,17036.0
2016-12-08 11:10:00,87.7,87.71,87.51,87.51,16827.0,63.2477,63.2549,63.1107,63.1107,16827.0
2016-12-08 11:15:00,87.48,87.5,87.22,87.4,26473.0,63.089,63.1035,62.9015,63.0313,26473.0
2016-12-08 11:20:00,87.42,87.45,87.16,87.2,36683.0,63.0458,63.0674,62.8583,62.8871,36683.0
2016-12-08 11:25:00,87.16,87.24,87.1,87.12,15714.0,62.8583,62.9159,62.815,62.8294,15714.0
2016-12-08 11:30:00,87.11,87.14,87.05,87.1,17057.0,62.8222,62.8438,62.7789,62.815,17057.0
2016-12-08 11:35:00,87.09,87.29,87.0,87.26,14394.0,62.8078,62.952,62.7429,62.9304,14394.0
2016-12-08 11:40:00,87.25,87.33,87.16,87.32,19906.0,62.9232,62.9809,62.8583,62.9736,19906.0
2016-12-08 11:45:00,87.31,87.33,87.26,87.31,9973.0,62.9664,62.9809,62.9304,62.9664,9973.0
2016-12-08 11:50:00,87.31,87.39,87.26,87.39,30774.0,62.9664,63.0241,62.9304,63.0241,30774.0
2016-12-08 11:55:00,87.39,87.53,87.37,87.48,10362.0,63.0241,63.1251,63.0097,63.089,10362.0
2016-12-08 12:00:00,87.49,87.5,87.45,87.48,9111.0,63.0962,63.1035,63.0674,63.089,9111.0
2016-12-08 12:05:00,87.48,87.5,87.41,87.45,9590.0,63.089,63.1035,63.0385,63.0674,9590.0
2016-12-08 12:10:00,87.43,87.54,87.43,87.52,10498.0,63.053,63.1323,63.053,63.1179,10498.0
2016-12-08 12:15:00,87.51,87.59,87.5,87.59,8925.0,63.1107,63.1684,63.1035,63.1684,8925.0
2016-12-08 12:20:00,87.59,87.8,87.57,87.79,17393.0,63.1684,63.3198,63.1539,63.3126,17393.0
2016-12-08 12:25:00,87.79,87.86,87.71,87.8,43120.0,63.3126,63.3631,63.2549,63.3198,43120.0
2016-12-08 12:30:00,87.78,87.83,87.76,87.83,18185.0,63.3054,63.3414,63.291,63.3414,18185.0
2016-12-08 12:35:00,87.82,87.94,87.81,87.85,16399.0,63.3342,63.4208,63.327,63.3559,16399.0
2016-12-08 12:40:00,87.85,87.91,87.84,87.9,10631.0,63.3559,63.3991,63.3487,63.3919,10631.0
2016-12-08 12:45:00,87.9,87.95,87.87,87.91,19028.0,63.3919,63.428,63.3703,63.3991,19028.0
2016-12-08 12:50:00,87.92,87.93,87.66,87.66,15137.0,63.4063,63.4136,63.2188,63.2188,15137.0
2016-12-08 12:55:00,87.66,87.74,87.57,87.73,23462.0,63.2188,63.2765,63.1539,63.2693,23462.0
2016-12-08 13:00:00,87.76,87.84,87.74,87.82,10701.0,63.291,63.3487,63.2765,63.3342,10701.0
2016-12-08 13:05:00,87.83,87.84,87.73,87.79,22236.0,63.3414,63.3487,63.2693,63.3126,22236.0
2016-12-08 13:10:00,87.78,87.94,87.78,87.94,11309.0,63.3054,63.4208,63.3054,63.4208,11309.0
2016-12-08 13:15:00,87.93,87.95,87.88,87.88,16395.0,63.4136,63.428,63.3775,63.3775,16395.0
2016-12-08 13:20:00,87.89,87.89,87.73,87.77,19508.0,63.3847,63.3847,63.2693,63.2982,19508.0
2016-12-08 13:25:00,87.77,87.87,87.74,87.86,11861.0,63.2982,63.3703,63.2765,63.3631,11861.0
2016-12-08 13:30:00,87.86,87.87,87.72,87.74,12294.0,63.3631,63.3703,63.2621,63.2765,12294.0
2016-12-08 13:35:00,87.75,87.82,87.74,87.81,16387.0,63.2837,63.3342,63.2765,63.327,16387.0
2016-12-08 13:40:00,87.81,87.85,87.79,87.82,11253.0,63.327,63.3559,63.3126,63.3342,11253.0
2016-12-08 13:45:00,87.85,87.91,87.81,87.91,12785.0,63.3559,63.3991,63.327,63.3991,12785.0
2016-12-08 13:50:00,87.92,87.93,87.88,87.9,10359.0,63.4063,63.4136,63.3775,63.3919,10359.0
2016-12-08 13:55:00,87.91,87.97,87.84,87.91,19476.0,63.3991,63.4424,63.3487,63.3991,19476.0
2016-12-08 14:00:00,87.9,87.96,87.84,87.85,12959.0,63.3919,63.4352,63.3487,63.3559,12959.0
2016-12-08 14:05:00,87.86,87.93,87.85,87.87,14680.0,63.3631,63.4136,63.3559,63.3703,14680.0
2016-12-08 14:10:00,87.88,87.92,87.84,87.87,15125.0,63.3775,63.4063,63.3487,63.3703,15125.0
2016-12-08 14:15:00,87.88,87.9,87.8,87.8,17939.0,63.3775,63.3919,63.3198,63.3198,17939.0
2016-12-08 14:20:00,87.79,87.84,87.63,87.63,13733.0,63.3126,63.3487,63.1972,63.1972,13733.0
2016-12-08 14:25:00,87.63,87.74,87.6,87.72,11220.0,63.1972,63.2765,63.1756,63.2621,11220.0
2016-12-08 14:30:00,87.71,87.71,87.62,87.65,13023.0,63.2549,63.2549,63.19,63.2116,13023.0
2016-12-08 14:35:00,87.63,87.65,87.5,87.62,53433.0,63.1972,63.2116,63.1035,63.19,53433.0
2016-12-08 14:40:00,87.61,87.65,87.6,87.62,6992.0,63.1828,63.2116,63.1756,63.19,6992.0
2016-12-08 14:45:00,87.61,87.62,87.51,87.51,9566.0,63.1828,63.19,63.1107,63.1107,9566.0
2016-12-08 14:50:00,87.5,87.51,87.46,87.48,16219.0,63.1035,63.1107,63.0746,63.089,16219.0
2016-12-08 14:55:00,87.47,87.52,87.46,87.5,22196.0,63.0818,63.1179,63.0746,63.1035,22196.0
2016-12-08 15:00:00,87.51,87.52,87.41,87.41,13988.0,63.1107,63.1179,63.0385,63.0385,13988.0
2016-12-08 15:05:00,87.41,87.51,87.41,87.46,20019.0,63.0385,63.1107,63.0385,63.0746,20019.0
2016-12-08 15:10:00,87.45,87.51,87.42,87.49,10437.0,63.0674,63.1107,63.0458,63.0962,10437.0
2016-12-08 15:15:00,87.49,87.52,87.46,87.5,8568.0,63.0962,63.1179,63.0746,63.1035,8568.0
2016-12-08 15:20:00,87.49,87.51,87.43,87.49,18066.0,63.0962,63.1107,63.053,63.0962,18066.0
2016-12-08 15:25:00,87.5,87.57,87.48,87.49,20829.0,63.1035,63.1539,63.089,63.0962,20829.0
2016-12-08 15:30:00,87.49,87.6,87.49,87.58,18542.0,63.0962,63.1756,63.0962,63.1611,18542.0
2016-12-08 15:35:00,87.59,87.64,87.57,87.64,18792.0,63.1684,63.2044,63.1539,63.2044,18792.0
2016-12-08 15:40:00,87.65,87.7,87.6,87.62,33304.0,63.2116,63.2477,63.1756,63.19,33304.0
2016-12-08 15:45:00,87.61,87.65,87.61,87.63,36334.0,63.1828,63.2116,63.1828,63.1972,36334.0
2016-12-08 15:50:00,87.65,87.68,87.6,87.62,42139.0,63.2116,63.2333,63.1756,63.19,42139.0
2016-12-08 15:55:00,87.62,87.67,87.58,87.64,106043.0,63.19,63.2261,63.1611,63.2044,106043.0
2016-12-09 09:30:00,87.69,87.69,87.3,87.43,27161.0,63.2405,63.2405,62.9592,63.053,27161.0
2016-12-09 09:35:00,87.42,87.43,87.02,87.12,20159.0,63.0458,63.053,62.7573,62.8294,20159.0
2016-12-09 09:40:00,87.12,87.22,87.08,87.08,13696.0,62.8294,62.9015,62.8006,62.8006,13696.0
2016-12-09 09:45:00,87.08,87.14,87.02,87.07,17047.0,62.8006,62.8438,62.7573,62.7933,17047.0
2016-12-09 09:50:00,87.06,87.19,87.04,87.1,11322.0,62.7861,62.8799,62.7717,62.815,11322.0
2016-12-09 09:55:00,87.1,87.27,87.09,87.25,22185.0,62.815,62.9376,62.8078,62.9232,22185.0
2016-12-09 10:00:00,87.24,87.29,87.09,87.13,20257.0,62.9159,62.952,62.8078,62.8366,20257.0
2016-12-09 10:05:00,87.11,87.28,87.03,87.24,35269.0,62.8222,62.9448,62.7645,62.9159,35269.0
2016-12-09 10:10:00,87.27,87.37,87.24,87.3,15779.0,62.9376,63.0097,62.9159,62.9592,15779.0
2016-12-09 10:15:00,87.32,87.35,87.16,87.32,11898.0,62.9736,62.9953,62.8583,62.9736,11898.0
2016-12-09 10:20:00,87.33,87.38,87.31,87.37,7360.0,62.9809,63.0169,62.9664,63.0097,7360.0
2016-12-09 10:25:00,87.37,87.45,87.31,87.34,19198.0,63.0097,63.0674,62.9664,62.9881,19198.0
2016-12-09 10:30:00,87.35,87.44,87.31,87.44,8150.0,62.9953,63.0602,62.9664,63.0602,8150.0
2016-12-09 10:35:00,87.44,87.57,87.42,87.51,14735.0,63.0602,63.1539,63.0458,63.1107,14735.0
2016-12-09 10:40:00,87.52,87.54,87.46,87.47,10423.0,63.1179,63.1323,63.0746,63.0818,10423.0
2016-12-09 10:45:00,87.48,87.48,87.39,87.4,11948.0,63.089,63.089,63.0241,63.0313,11948.0
2016-12-09 10:50:00,87.39,87.42,87.33,87.33,9905.0,63.0241,63.0458,62.9809,62.9809,9905.0
2016-12-09 10:55:00,87.32,87.41,87.25,87.4,14445.0,62.9736,63.0385,62.9232,63.0313,14445.0
2016-12-09 11:00:00,87.4,87.42,87.19,87.23,12967.0,63.0313,63.0458,62.8799,62.9087,12967.0
2016-12-09 11:05:00,87.23,87.24,87.08,87.16,34728.0,62.9087,62.9159,62.8006,62.8583,34728.0
2016-12-09 11:10:00,87.15,87.24,87.12,87.14,41821.0,62.851,62.9159,62.8294,62.8438,41821.0
2016-12-09 11:15:00,87.16,87.25,87.14,87.15,28886.0,62.8583,62.9232,62.8438,62.851,28886.0
2016-12-09 11:20:00,87.16,87.16,87.08,87.12,24886.0,62.8583,62.8583,62.8006,62.8294,24886.0
2016-12-09 11:25:00,87.13,87.14,86.86,86.86,23077.0,62.8366,62.8438,62.6419,62.6419,23077.0
2016-12-09 11:30:00,86.91,87.05,86.89,87.05,17553.0,62.678,62.7789,62.6635,62.7789,17553.0
2016-12-09 11:35:00,87.08,87.21,87.04,87.2,23484.0,62.8006,62.8943,62.7717,62.8871,23484.0
2016-12-09 11:40:00,87.2,87.25,87.2,87.22,16925.0,62.8871,62.9232,62.8871,62.9015,16925.0
2016-12-09 11:45:00,87.23,87.39,87.23,87.39,11351.0,62.9087,63.0241,62.9087,63.0241,11351.0
2016-12-09 11:50:00,87.38,87.39,87.28,87.3,9675.0,63.0169,63.0241,62.9448,62.9592,9675.0
2016-12-09 11:55:00,87.3,87.3,87.19,87.3,11631.0,62.9592,62.9592,62.8799,62.9592,11631.0
2016-12-09 12:00:00,87.31,87.32,87.19,87.24,9900.0,62.9664,62.9736,62.8799,62.9159,9900.0
2016-12-09 12:05:00,87.24,87.25,87.13,87.14,17746.0,62.9159,62.9232,62.8366,62.8438,17746.0
2016-12-09 12:10:00,87.14,87.16,87.05,87.05,34965.0,62.8438,62.8583,62.7789,62.7789,34965.0
2016-12-09 12:15:00,87.04,87.05,86.92,86.93,11415.0,62.7717,62.7789,62.6852,62.6924,11415.0
2016-12-09 12:20:00,86.95,87.02,86.95,86.98,5039.0,62.7068,62.7573,62.7068,62.7284,5039.0
2016-12-09 12:25:00,86.99,87.02,86.98,86.99,6255.0,62.7357,62.7573,62.7284,62.7357,6255.0
2016-12-09 12:30:00,87.0,87.08,86.99,87.08,3318.0,62.7429,62.8006,62.7357,62.8006,3318.0
2016-12-09 12:35:00,87.08,87.09,87.06,87.08,5497.0,62.8006,62.8078,62.7861,62.8006,5497.0
2016-12-09 12:40:00,87.09,87.16,87.08,87.09,16219.0,62.8078,62.8583,62.8006,62.8078,16219.0
2016-12-09 12:45:00,87.09,87.11,86.93,86.97,24958.0,62.8078,62.8222,62.6924,62.7212,24958.0
2016-12-09 12:50:00,86.97,87.03,86.96,87.03,5808.0,62.7212,62.7645,62.714,62.7645,5808.0
2016-12-09 12:55:00,87.06,87.12,87.04,87.12,6738.0,62.7861,62.8294,62.7717,62.8294,6738.0
2016-12-09 13:00:00,87.13,87.13,87.01,87.05,13578.0,62.8366,62.8366,62.7501,62.7789,13578.0
2016-12-09 13:05:00,87.06,87.13,87.05,87.13,4050.0,62.7861,62.8366,62.7789,62.8366,4050.0
2016-12-09 13:10:00,87.11,87.12,86.99,87.02,17712.0,62.8222,62.8294,62.7357,62.7573,17712.0
2016-12-09 13:15:00,87.04,87.06,87.02,87.02,7450.0,62.7717,62.7861,62.7573,62.7573,7450.0
2016-12-09 13:20:00,87.03,87.07,86.99,87.0,8100.0,62.7645,62.7933,62.7357,62.7429,8100.0
2016-12-09 13:25:00,87.0,87.03,86.98,87.03,6489.0,62.7429,62.7645,62.7284,62.7645,6489.0
2016-12-09 13:30:00,87.02,87.07,87.0,87.01,4613.0,62.7573,62.7933,62.7429,62.7501,4613.0
2016-12-09 13:35:00,87.02,87.17,87.02,87.15,20826.0,62.7573,62.8655,62.7573,62.851,20826.0
2016-12-09 13:40:00,87.15,87.17,87.13,87.17,2244.0,62.851,62.8655,62.8366,62.8655,2244.0
2016-12-09 13:45:00,87.16,87.16,87.1,87.1,6475.0,62.8583,62.8583,62.815,62.815,6475.0
2016-12-09 13:50:00,87.1,87.16,87.08,87.09,10474.0,62.815,62.8583,62.8006,62.8078,10474.0
2016-12-09 13:55:00,87.09,87.09,87.04,87.04,2879.0,62.8078,62.8078,62.7717,62.7717,2879.0
2016-12-09 14:00:00,87.05,87.19,87.04,87.19,7332.0,62.7789,62.8799,62.7717,62.8799,7332.0
2016-12-09 14:05:00,87.17,87.24,87.12,87.12,10446.0,62.8655,62.9159,62.8294,62.8294,10446.0
2016-12-09 14:10:00,87.1,87.19,87.09,87.17,5655.0,62.815,62.8799,62.8078,62.8655,5655.0
2016-12-09 14:15:00,87.19,87.27,87.17,87.2,7321.0,62.8799,62.9376,62.8655,62.8871,7321.0
2016-12-09 14:20:00,87.19,87.2,87.12,87.13,8994.0,62.8799,62.8871,62.8294,62.8366,8994.0
2016-12-09 14:25:00,87.12,87.16,87.1,87.15,4544.0,62.8294,62.8583,62.815,62.851,4544.0
2016-12-09 14:30:00,87.14,87.19,87.14,87.18,7891.0,62.8438,62.8799,62.8438,62.8727,7891.0
2016-12-09 14:35:00,87.17,87.2,87.14,87.17,8996.0,62.8655,62.8871,62.8438,62.8655,8996.0
2016-12-09 14:40:00,87.17,87.19,87.12,87.13,5084.0,62.8655,62.8799,62.8294,62.8366,5084.0
2016-12-09 14:45:00,87.14,87.19,87.13,87.14,11882.0,62.8438,62.8799,62.8366,62.8438,11882.0
2016-12-09 14:50:00,87.16,87.19,87.15,87.18,4690.0,62.8583,62.8799,62.851,62.8727,4690.0
2016-12-09 14:55:00,87.17,87.19,87.12,87.13,14193.0,62.8655,62.8799,62.8294,62.8366,14193.0
2016-12-09 15:00:00,87.13,87.14,87.08,87.13,9273.0,62.8366,62.8438,62.8006,62.8366,9273.0
2016-12-09 15:05:00,87.15,87.16,87.11,87.13,10089.0,62.851,62.8583,62.8222,62.8366,10089.0
2016-12-09 15:10:00,87.13,87.19,87.13,87.17,6801.0,62.8366,62.8799,62.8366,62.8655,6801.0
2016-12-09 15:15:00,87.17,87.25,87.16,87.23,7230.0,62.8655,62.9232,62.8583,62.9087,7230.0
2016-12-09 15:20:00,87.24,87.29,87.23,87.25,14484.0,62.9159,62.952,62.9087,62.9232,14484.0
2016-12-09 15:25:00,87.25,87.27,87.22,87.26,15243.0,62.9232,62.9376,62.9015,62.9304,15243.0
2016-12-09 15:30:00,87.24,87.27,87.19,87.19,16907.0,62.9159,62.9376,62.8799,62.8799,16907.0
2016-12-09 15:35:00,87.2,87.23,87.16,87.17,13254.0,62.8871,62.9087,62.8583,62.8655,13254.0
2016-12-09 15:40:00,87.17,87.2,87.14,87.17,11235.0,62.8655,62.8871,62.8438,62.8655,11235.0
2016-12-09 15:45:00,87.16,87.17,87.08,87.11,19118.0,62.8583,62.8655,62.8006,62.8222,19118.0
2016-12-09 15:50:00,87.11,87.14,87.08,87.12,31009.0,62.8222,62.8438,62.8006,62.8294,31009.0
2016-12-09 15:55:00,87.12,87.17,87.05,87.17,84390.0,62.8294,62.8655,62.7789,62.8655,84390.0
2016-12-12 09:30:00,88.0,88.3,87.63,88.19,78057.0,63.464,63.6804,63.1972,63.6011,78057.0
2016-12-12 09:35:00,88.11,88.32,87.74,88.24,25257.0,63.5434,63.6948,63.2765,63.6371,25257.0
2016-12-12 09:40:00,88.26,88.42,88.2,88.36,33954.0,63.6516,63.7669,63.6083,63.7237,33954.0
2016-12-12 09:45:00,88.27,88.41,88.24,88.41,29665.0,63.6588,63.7597,63.6371,63.7597,29665.0
2016-12-12 09:50:00,88.44,88.48,88.29,88.34,28336.0,63.7814,63.8102,63.6732,63.7092,28336.0
2016-12-12 09:55:00,88.33,88.45,88.27,88.27,27246.0,63.702,63.7886,63.6588,63.6588,27246.0
2016-12-12 10:00:00,88.27,88.28,88.06,88.28,38068.0,63.6588,63.666,63.5073,63.666,38068.0
2016-12-12 10:05:00,88.29,88.29,88.19,88.26,8465.0,63.6732,63.6732,63.6011,63.6516,8465.0
2016-12-12 10:10:00,88.27,88.38,88.22,88.27,15635.0,63.6588,63.7381,63.6227,63.6588,15635.0
2016-12-12 10:15:00,88.3,88.31,88.1,88.1,22769.0,63.6804,63.6876,63.5362,63.5362,22769.0
2016-12-12 10:20:00,88.11,88.14,88.06,88.13,21844.0,63.5434,63.565,63.5073,63.5578,21844.0
2016-12-12 10:25:00,88.14,88.18,88.08,88.14,48367.0,63.565,63.5939,63.5217,63.565,48367.0
2016-12-12 10:30:00,88.16,88.16,88.01,88.01,23313.0,63.5794,63.5794,63.4713,63.4713,23313.0
2016-12-12 10:35:00,88.04,88.07,87.98,87.99,19686.0,63.4929,63.5145,63.4496,63.4568,19686.0
2016-12-12 10:40:00,87.99,88.05,87.92,88.03,26804.0,63.4568,63.5001,63.4063,63.4857,26804.0
2016-12-12 10:45:00,88.01,88.17,88.0,88.13,16976.0,63.4713,63.5866,63.464,63.5578,16976.0
2016-12-12 10:50:00,88.13,88.17,88.06,88.16,37668.0,63.5578,63.5866,63.5073,63.5794,37668.0
2016-12-12 10:55:00,88.13,88.16,87.95,87.96,9065.0,63.5578,63.5794,63.428,63.4352,9065.0
2016-12-12 11:00:00,87.96,87.97,87.82,87.83,9839.0,63.4352,63.4424,63.3342,63.3414,9839.0
2016-12-12 11:05:00,87.81,87.82,87.71,87.72,14428.0,63.327,63.3342,63.2549,63.2621,14428.0
2016-12-12 11:10:00,87.72,87.74,87.63,87.65,10401.0,63.2621,63.2765,63.1972,63.2116,10401.0
2016-12-12 11:15:00,87.66,87.77,87.63,87.72,12488.0,63.2188,63.2982,63.1972,63.2621,12488.0
2016-12-12 11:20:00,87.7,87.71,87.63,87.63,21122.0,63.2477,63.2549,63.1972,63.1972,21122.0
2016-12-12 11:25:00,87.62,87.62,87.5,87.53,20721.0,63.19,63.19,63.1035,63.1251,20721.0
2016-12-12 11:30:00,87.56,87.57,87.52,87.53,7327.0,63.1467,63.1539,63.1179,63.1251,7327.0
2016-12-12 11:35:00,87.53,87.54,87.25,87.26,7876.0,63.1251,63.1323,62.9232,62.9304,7876.0
2016-12-12 11:40:00,87.24,87.36,87.22,87.34,10357.0,62.9159,63.0025,62.9015,62.9881,10357.0
2016-12-12 11:45:00,87.35,87.36,87.32,87.34,10876.0,62.9953,63.0025,62.9736,62.9881,10876.0
2016-12-12 11:50:00,87.33,87.37,87.32,87.32,11851.0,62.9809,63.0097,62.9736,62.9736,11851.0
2016-12-12 11:55:00,87.32,87.34,87.26,87.29,15991.0,62.9736,62.9881,62.9304,62.952,15991.0
2016-12-12 12:00:00,87.31,87.42,87.3,87.4,10931.0,62.9664,63.0458,62.9592,63.0313,10931.0
2016-12-12 12:05:00,87.39,87.42,87.35,87.35,6392.0,63.0241,63.0458,62.9953,62.9953,6392.0
2016-12-12 12:10:00,87.35,87.38,87.33,87.35,28354.0,62.9953,63.0169,62.9809,62.9953,28354.0
2016-12-12 12:15:00,87.35,87.35,87.25,87.27,14341.0,62.9953,62.9953,62.9232,62.9376,14341.0
2016-12-12 12:20:00,87.25,87.28,87.22,87.27,11794.0,62.9232,62.9448,62.9015,62.9376,11794.0
2016-12-12 12:25:00,87.25,87.28,87.22,87.28,15560.0,62.9232,62.9448,62.9015,62.9448,15560.0
2016-12-12 12:30:00,87.28,87.33,87.25,87.33,18063.0,62.9448,62.9809,62.9232,62.9809,18063.0
2016-12-12 12:35:00,87.33,87.34,87.26,87.3,16111.0,62.9809,62.9881,62.9304,62.9592,16111.0
2016-12-12 12:40:00,87.3,87.3,87.18,87.18,8958.0,62.9592,62.9592,62.8727,62.8727,8958.0
2016-12-12 12:45:00,87.19,87.19,87.11,87.13,12628.0,62.8799,62.8799,62.8222,62.8366,12628.0
2016-12-12 12:50:00,87.12,87.13,87.02,87.02,15376.0,62.8294,62.8366,62.7573,62.7573,15376.0
2016-12-12 12:55:00,87.03,87.06,86.97,87.05,15336.0,62.7645,62.7861,62.7212,62.7789,15336.0
2016-12-12 13:00:00,87.05,87.05,86.97,87.0,18139.0,62.7789,62.7789,62.7212,62.7429,18139.0
2016-12-12 13:05:00,87.0,87.02,86.89,86.89,15621.0,62.7429,62.7573,62.6635,62.6635,15621.0
2016-12-12 13:10:00,86.9,86.9,86.82,86.85,22449.0,62.6707,62.6707,62.613,62.6347,22449.0
2016-12-12 13:15:00,86.84,86.85,86.8,86.82,12336.0,62.6275,62.6347,62.5986,62.613,12336.0
2016-12-12 13:20:00,86.83,86.84,86.8,86.81,6923.0,62.6203,62.6275,62.5986,62.6058,6923.0
2016-12-12 13:25:00,86.81,86.84,86.81,86.82,22359.0,62.6058,62.6275,62.6058,62.613,22359.0
2016-12-12 13:30:00,86.84,86.84,86.73,86.83,18179.0,62.6275,62.6275,62.5481,62.6203,18179.0
2016-12-12 13:35:00,86.84,86.85,86.81,86.82,6715.0,62.6275,62.6347,62.6058,62.613,6715.0
2016-12-12 13:40:00,86.83,86.95,86.82,86.95,13641.0,62.6203,62.7068,62.613,62.7068,13641.0
2016-12-12 13:45:00,86.97,87.07,86.96,87.01,14555.0,62.7212,62.7933,62.714,62.7501,14555.0
2016-12-12 13:50:00,86.99,87.05,86.99,87.03,7845.0,62.7357,62.7789,62.7357,62.7645,7845.0
2016-12-12 13:55:00,87.06,87.2,87.06,87.18,7890.0,62.7861,62.8871,62.7861,62.8727,7890.0
2016-12-12 14:00:00,87.19,87.29,87.18,87.19,9832.0,62.8799,62.952,62.8727,62.8799,9832.0
2016-12-12 14:05:00,87.21,87.23,87.16,87.19,6558.0,62.8943,62.9087,62.8583,62.8799,6558.0
2016-12-12 14:10:00,87.18,87.3,87.17,87.29,10155.0,62.8727,62.9592,62.8655,62.952,10155.0
2016-12-12 14:15:00,87.28,87.32,87.26,87.29,5741.0,62.9448,62.9736,62.9304,62.952,5741.0
2016-12-12 14:20:00,87.3,87.33,87.29,87.3,5429.0,62.9592,62.9809,62.952,62.9592,5429.0
2016-12-12 14:25:00,87.3,87.3,87.2,87.23,15589.0,62.9592,62.9592,62.8871,62.9087,15589.0
2016-12-12 14:30:00,87.21,87.24,87.17,87.22,6360.0,62.8943,62.9159,62.8655,62.9015,6360.0
2016-12-12 14:35:00,87.23,87.23,87.11,87.11,6605.0,62.9087,62.9087,62.8222,62.8222,6605.0
2016-12-12 14:40:00,87.11,87.14,87.05,87.13,9687.0,62.8222,62.8438,62.7789,62.8366,9687.0
2016-12-12 14:45:00,87.15,87.18,87.1,87.12,7422.0,62.851,62.8727,62.815,62.8294,7422.0
2016-12-12 14:50:00,87.12,87.18,87.09,87.14,15637.0,62.8294,62.8727,62.8078,62.8438,15637.0
2016-12-12 14:55:00,87.15,87.18,87.14,87.14,7905.0,62.851,62.8727,62.8438,62.8438,7905.0
2016-12-12 15:00:00,87.14,87.27,87.13,87.27,8734.0,62.8438,62.9376,62.8366,62.9376,8734.0
2016-12-12 15:05:00,87.25,87.25,87.16,87.19,9697.0,62.9232,62.9232,62.8583,62.8799,9697.0
2016-12-12 15:10:00,87.19,87.21,87.14,87.18,7323.0,62.8799,62.8943,62.8438,62.8727,7323.0
2016-12-12 15:15:00,87.18,87.37,87.18,87.37,19655.0,62.8727,63.0097,62.8727,63.0097,19655.0
2016-12-12 15:20:00,87.38,87.47,87.37,87.46,25564.0,63.0169,63.0818,63.0097,63.0746,25564.0
2016-12-12 15:25:00,87.44,87.47,87.35,87.36,8090.0,63.0602,63.0818,62.9953,63.0025,8090.0
2016-12-12 15:30:00,87.37,87.37,87.31,87.33,20272.0,63.0097,63.0097,62.9664,62.9809,20272.0
2016-12-12 15:35:00,87.32,87.33,87.21,87.29,14257.0,62.9736,62.9809,62.8943,62.952,14257.0
2016-12-12 15:40:00,87.29,87.34,87.28,87.31,17727.0,62.952,62.9881,62.9448,62.9664,17727.0
2016-12-12 15:45:00,87.31,87.38,87.3,87.31,24130.0,62.9664,63.0169,62.9592,62.9664,24130.0
2016-12-12 15:50:00,87.3,87.33,87.24,87.25,32140.0,62.9592,62.9809,62.9159,62.9232,32140.0
2016-12-12 15:55:00,87.26,87.33,87.24,87.31,70018.0,62.9304,62.9809,62.9159,62.9664,70018.0
2016-12-13 09:30:00,87.74,87.96,87.33,87.91,57246.0,63.2765,63.4352,62.9809,63.3991,57246.0
2016-12-13 09:35:00,87.92,87.96,87.64,87.92,15104.0,63.4063,63.4352,63.2044,63.4063,15104.0
2016-12-13 09:40:00,87.9,88.21,87.88,88.1,18516.0,63.3919,63.6155,63.3775,63.5362,18516.0
2016-12-13 09:45:00,88.13,88.14,87.6,87.73,28806.0,63.5578,63.565,63.1756,63.2693,28806.0
2016-12-13 09:50:00,87.83,87.92,87.72,87.75,16967.0,63.3414,63.4063,63.2621,63.2837,16967.0
2016-12-13 09:55:00,87.8,88.0,87.76,87.98,16373.0,63.3198,63.464,63.291,63.4496,16373.0
2016-12-13 10:00:00,88.01,88.04,87.89,87.95,14670.0,63.4713,63.4929,63.3847,63.428,14670.0
2016-12-13 10:05:00,87.96,88.11,87.93,87.99,27236.0,63.4352,63.5434,63.4136,63.4568,27236.0
2016-12-13 10:10:00,87.97,88.13,87.97,88.04,19465.0,63.4424,63.5578,63.4424,63.4929,19465.0
2016-12-13 10:15:00,88.05,88.08,87.98,88.08,10666.0,63.5001,63.5217,63.4496,63.5217,10666.0
2016-12-13 10:20:00,88.09,88.15,88.03,88.07,15648.0,63.529,63.5722,63.4857,63.5145,15648.0
2016-12-13 10:25:00,88.08,88.1,87.95,88.01,11697.0,63.5217,63.5362,63.428,63.4713,11697.0
2016-12-13 10:30:00,87.99,88.03,87.91,87.94,19496.0,63.4568,63.4857,63.3991,63.4208,19496.0
2016-12-13 10:35:00,87.94,88.03,87.82,88.03,16087.0,63.4208,63.4857,63.3342,63.4857,16087.0
2016-12-13 10:40:00,88.05,88.07,87.96,88.05,17654.0,63.5001,63.5145,63.4352,63.5001,17654.0
2016-12-13 10:45:00,88.04,88.05,87.98,88.04,10885.0,63.4929,63.5001,63.4496,63.4929,10885.0
2016-12-13 10:50:00,88.05,88.07,87.99,88.07,15932.0,63.5001,63.5145,63.4568,63.5145,15932.0
2016-12-13 10:55:00,88.1,88.15,88.08,88.12,12297.0,63.5362,63.5722,63.5217,63.5506,12297.0
2016-12-13 11:00:00,88.1,88.12,87.99,88.0,31299.0,63.5362,63.5506,63.4568,63.464,31299.0
2016-12-13 11:05:00,88.0,88.04,87.98,87.98,11825.0,63.464,63.4929,63.4496,63.4496,11825.0
2016-12-13 11:10:00,87.99,88.0,87.93,87.99,14021.0,63.4568,63.464,63.4136,63.4568,14021.0
2016-12-13 11:15:00,88.0,88.05,87.98,88.05,18156.0,63.464,63.5001,63.4496,63.5001,18156.0
2016-12-13 11:20:00,88.03,88.13,88.01,88.12,11637.0,63.4857,63.5578,63.4713,63.5506,11637.0
2016-12-13 11:25:00,88.11,88.12,88.01,88.09,9391.0,63.5434,63.5506,63.4713,63.529,9391.0
2016-12-13 11:30:00,88.08,88.14,88.08,88.12,5114.0,63.5217,63.565,63.5217,63.5506,5114.0
2016-12-13 11:35:00,88.12,88.2,88.11,88.19,11821.0,63.5506,63.6083,63.5434,63.6011,11821.0
2016-12-13 11:40:00,88.19,88.19,88.1,88.13,14844.0,63.6011,63.6011,63.5362,63.5578,14844.0
2016-12-13 11:45:00,88.14,88.19,88.11,88.15,10871.0,63.565,63.6011,63.5434,63.5722,10871.0
2016-12-13 11:50:00,88.15,88.2,88.12,88.15,12167.0,63.5722,63.6083,63.5506,63.5722,12167.0
2016-12-13 11:55:00,88.16,88.26,88.16,88.24,18267.0,63.5794,63.6516,63.5794,63.6371,18267.0
2016-12-13 12:00:00,88.24,88.29,88.2,88.21,15362.0,63.6371,63.6732,63.6083,63.6155,15362.0
2016-12-13 12:05:00,88.22,88.31,88.21,88.31,14729.0,63.6227,63.6876,63.6155,63.6876,14729.0
2016-12-13 12:10:00,88.32,88.39,88.32,88.38,7415.0,63.6948,63.7453,63.6948,63.7381,7415.0
2016-12-13 12:15:00,88.4,88.5,88.4,88.46,10255.0,63.7525,63.8246,63.7525,63.7958,10255.0
2016-12-13 12:20:00,88.46,88.5,88.33,88.48,41862.0,63.7958,63.8246,63.702,63.8102,41862.0
2016-12-13 12:25:00,88.49,88.5,88.47,88.47,38140.0,63.8174,63.8246,63.803,63.803,38140.0
2016-12-13 12:30:00,88.48,88.5,88.43,88.5,11729.0,63.8102,63.8246,63.7742,63.8246,11729.0
2016-12-13 12:35:00,88.5,88.6,88.49,88.6,18170.0,63.8246,63.8968,63.8174,63.8968,18170.0
2016-12-13 12:40:00,88.62,88.65,88.59,88.62,9787.0,63.9112,63.9328,63.8895,63.9112,9787.0
2016-12-13 12:45:00,88.61,88.72,88.58,88.67,12012.0,63.904,63.9833,63.8823,63.9472,12012.0
2016-12-13 12:50:00,88.68,88.72,88.58,88.62,10569.0,63.9544,63.9833,63.8823,63.9112,10569.0
2016-12-13 12:55:00,88.62,88.65,88.57,88.6,5481.0,63.9112,63.9328,63.8751,63.8968,5481.0
2016-12-13 13:00:00,88.6,88.66,88.51,88.65,24954.0,63.8968,63.94,63.8318,63.9328,24954.0
2016-12-13 13:05:00,88.67,88.73,88.67,88.68,6716.0,63.9472,63.9905,63.9472,63.9544,6716.0
2016-12-13 13:10:00,88.7,88.74,88.67,88.73,4216.0,63.9689,63.9977,63.9472,63.9905,4216.0
2016-12-13 13:15:00,88.72,88.81,88.72,88.79,15320.0,63.9833,64.0482,63.9833,64.0338,15320.0
2016-12-13 13:20:00,88.79,88.82,88.76,88.76,12423.0,64.0338,64.0554,64.0121,64.0121,12423.0
2016-12-13 13:25:00,88.78,88.79,88.71,88.78,13529.0,64.0266,64.0338,63.9761,64.0266,13529.0
2016-12-13 13:30:00,88.76,88.76,88.62,88.67,12170.0,64.0121,64.0121,63.9112,63.9472,12170.0
2016-12-13 13:35:00,88.68,88.79,88.66,88.78,7652.0,63.9544,64.0338,63.94,64.0266,7652.0
2016-12-13 13:40:00,88.78,88.79,88.72,88.72,11349.0,64.0266,64.0338,63.9833,63.9833,11349.0
2016-12-13 13:45:00,88.72,88.76,88.69,88.76,9161.0,63.9833,64.0121,63.9617,64.0121,9161.0
2016-12-13 13:50:00,88.76,88.81,88.75,88.81,9976.0,64.0121,64.0482,64.0049,64.0482,9976.0
2016-12-13 13:55:00,88.81,88.83,88.75,88.79,12737.0,64.0482,64.0626,64.0049,64.0338,12737.0
2016-12-13 14:00:00,88.8,88.83,88.79,88.81,10135.0,64.041,64.0626,64.0338,64.0482,10135.0
2016-12-13 14:05:00,88.8,88.87,88.7,88.71,18962.0,64.041,64.0915,63.9689,63.9761,18962.0
2016-12-13 14:10:00,88.71,88.74,88.66,88.68,12641.0,63.9761,63.9977,63.94,63.9544,12641.0
2016-12-13 14:15:00,88.68,88.69,88.62,88.67,13568.0,63.9544,63.9617,63.9112,63.9472,13568.0
2016-12-13 14:20:00,88.69,88.76,88.67,88.68,14289.0,63.9617,64.0121,63.9472,63.9544,14289.0
2016-12-13 14:25:00,88.69,88.69,88.64,88.69,8640.0,63.9617,63.9617,63.9256,63.9617,8640.0
2016-12-13 14:30:00,88.71,88.71,88.49,88.54,35330.0,63.9761,63.9761,63.8174,63.8535,35330.0
2016-12-13 14:35:00,88.52,88.54,88.47,88.51,10966.0,63.8391,63.8535,63.803,63.8318,10966.0
2016-12-13 14:40:00,88.49,88.55,88.47,88.53,9881.0,63.8174,63.8607,63.803,63.8463,9881.0
2016-12-13 14:45:00,88.53,88.64,88.53,88.56,9649.0,63.8463,63.9256,63.8463,63.8679,9649.0
2016-12-13 14:50:00,88.56,88.59,88.53,88.59,12135.0,63.8679,63.8895,63.8463,63.8895,12135.0
2016-12-13 14:55:00,88.59,88.62,88.55,88.55,13907.0,63.8895,63.9112,63.8607,63.8607,13907.0
2016-12-13 15:00:00,88.56,88.56,88.45,88.49,13119.0,63.8679,63.8679,63.7886,63.8174,13119.0
2016-12-13 15:05:00,88.48,88.51,88.46,88.46,13081.0,63.8102,63.8318,63.7958,63.7958,13081.0
2016-12-13 15:10:00,88.48,88.48,88.4,88.42,14260.0,63.8102,63.8102,63.7525,63.7669,14260.0
2016-12-13 15:15:00,88.42,88.59,88.42,88.54,17147.0,63.7669,63.8895,63.7669,63.8535,17147.0
2016-12-13 15:20:00,88.54,88.55,88.44,88.49,19004.0,63.8535,63.8607,63.7814,63.8174,19004.0
2016-12-13 15:25:00,88.49,88.55,88.47,88.48,20060.0,63.8174,63.8607,63.803,63.8102,20060.0
2016-12-13 15:30:00,88.48,88.51,88.43,88.44,21049.0,63.8102,63.8318,63.7742,63.7814,21049.0
2016-12-13 15:35:00,88.42,88.42,88.33,88.33,35264.0,63.7669,63.7669,63.702,63.702,35264.0
2016-12-13 15:40:00,88.32,88.38,88.29,88.29,39676.0,63.6948,63.7381,63.6732,63.6732,39676.0
2016-12-13 15:45:00,88.29,88.33,88.22,88.26,45696.0,63.6732,63.702,63.6227,63.6516,45696.0
2016-12-13 15:50:00,88.26,88.27,88.18,88.24,49408.0,63.6516,63.6588,63.5939,63.6371,49408.0
2016-12-13 15:55:00,88.24,88.25,88.15,88.17,90516.0,63.6371,63.6443,63.5722,63.5866,90516.0
2016-12-14 09:30:00,87.65,87.79,87.2,87.33,42453.0,63.2116,63.3126,62.8871,62.9809,42453.0
2016-12-14 09:35:00,87.37,87.52,87.1,87.49,14816.0,63.0097,63.1179,62.815,63.0962,14816.0
2016-12-14 09:40:00,87.51,87.67,87.17,87.2,20664.0,63.1107,63.2261,62.8655,62.8871,20664.0
2016-12-14 09:45:00,87.18,87.21,86.94,87.0,46080.0,62.8727,62.8943,62.6996,62.7429,46080.0
2016-12-14 09:50:00,87.04,87.23,86.8,87.23,28187.0,62.7717,62.9087,62.5986,62.9087,28187.0
2016-12-14 09:55:00,87.23,87.57,87.09,87.57,21952.0,62.9087,63.1539,62.8078,63.1539,21952.0
2016-12-14 10:00:00,87.56,87.77,87.49,87.74,27546.0,63.1467,63.2982,63.0962,63.2765,27546.0
2016-12-14 10:05:00,87.76,87.88,87.66,87.83,19092.0,63.291,63.3775,63.2188,63.3414,19092.0
2016-12-14 10:10:00,87.82,87.91,87.8,87.89,10122.0,63.3342,63.3991,63.3198,63.3847,10122.0
2016-12-14 10:15:00,87.87,87.88,87.7,87.73,17721.0,63.3703,63.3775,63.2477,63.2693,17721.0
2016-12-14 10:20:00,87.71,87.82,87.7,87.78,11617.0,63.2549,63.3342,63.2477,63.3054,11617.0
2016-12-14 10:25:00,87.75,87.78,87.65,87.7,16560.0,63.2837,63.3054,63.2116,63.2477,16560.0
2016-12-14 10:30:00,87.71,88.06,87.71,88.06,16624.0,63.2549,63.5073,63.2549,63.5073,16624.0
2016-12-14 10:35:00,88.06,88.06,87.75,87.78,9252.0,63.5073,63.5073,63.2837,63.3054,9252.0
2016-12-14 10:40:00,87.77,87.87,87.74,87.83,17499.0,63.2982,63.3703,63.2765,63.3414,17499.0
2016-12-14 10:45:00,87.85,87.98,87.83,87.91,14339.0,63.3559,63.4496,63.3414,63.3991,14339.0
2016-12-14 10:50:00,87.94,88.02,87.91,88.02,47643.0,63.4208,63.4785,63.3991,63.4785,47643.0
2016-12-14 10:55:00,88.0,88.01,87.82,87.85,25273.0,63.464,63.4713,63.3342,63.3559,25273.0
2016-12-14 11:00:00,87.86,87.91,87.82,87.89,45305.0,63.3631,63.3991,63.3342,63.3847,45305.0
2016-12-14 11:05:00,87.88,87.9,87.86,87.89,17961.0,63.3775,63.3919,63.3631,63.3847,17961.0
2016-12-14 11:10:00,87.88,87.9,87.85,87.88,48385.0,63.3775,63.3919,63.3559,63.3775,48385.0
2016-12-14 11:15:00,87.88,87.94,87.85,87.85,35879.0,63.3775,63.4208,63.3559,63.3559,35879.0
2016-12-14 11:20:00,87.87,87.91,87.77,87.78,10582.0,63.3703,63.3991,63.2982,63.3054,10582.0
2016-12-14 11:25:00,87.78,87.84,87.77,87.82,9567.0,63.3054,63.3487,63.2982,63.3342,9567.0
2016-12-14 11:30:00,87.8,87.8,87.62,87.63,16010.0,63.3198,63.3198,63.19,63.1972,16010.0
2016-12-14 11:35:00,87.63,87.66,87.56,87.56,24497.0,63.1972,63.2188,63.1467,63.1467,24497.0
2016-12-14 11:40:00,87.56,87.56,87.5,87.53,11858.0,63.1467,63.1467,63.1035,63.1251,11858.0
2016-12-14 11:45:00,87.54,87.58,87.5,87.56,7142.0,63.1323,63.1611,63.1035,63.1467,7142.0
2016-12-14 11:50:00,87.57,87.57,87.51,87.52,3540.0,63.1539,63.1539,63.1107,63.1179,3540.0
2016-12-14 11:55:00,87.55,87.56,87.51,87.52,4402.0,63.1395,63.1467,63.1107,63.1179,4402.0
2016-12-14 12:00:00,87.54,87.6,87.5,87.54,8508.0,63.1323,63.1756,63.1035,63.1323,8508.0
2016-12-14 12:05:00,87.53,87.53,87.43,87.45,12453.0,63.1251,63.1251,63.053,63.0674,12453.0
2016-12-14 12:10:00,87.45,87.5,87.41,87.5,15288.0,63.0674,63.1035,63.0385,63.1035,15288.0
2016-12-14 12:15:00,87.51,87.54,87.48,87.52,4633.0,63.1107,63.1323,63.089,63.1179,4633.0
2016-12-14 12:20:00,87.52,87.52,87.41,87.44,24076.0,63.1179,63.1179,63.0385,63.0602,24076.0
2016-12-14 12:25:00,87.42,87.55,87.42,87.5,22647.0,63.0458,63.1395,63.0458,63.1035,22647.0
2016-12-14 12:30:00,87.52,87.56,87.52,87.52,7845.0,63.1179,63.1467,63.1179,63.1179,7845.0
2016-12-14 12:35:00,87.51,87.53,87.46,87.5,10687.0,63.1107,63.1251,63.0746,63.1035,10687.0
2016-12-14 12:40:00,87.51,87.51,87.5,87.51,1530.0,63.1107,63.1107,63.1035,63.1107,1530.0
2016-12-14 12:45:00,87.51,87.51,87.42,87.45,3169.0,63.1107,63.1107,63.0458,63.0674,3169.0
2016-12-14 12:50:00,87.46,87.5,87.45,87.48,5287.0,63.0746,63.1035,63.0674,63.089,5287.0
2016-12-14 12:55:00,87.5,87.53,87.49,87.51,11038.0,63.1035,63.1251,63.0962,63.1107,11038.0
2016-12-14 13:00:00,87.51,87.54,87.43,87.45,22775.0,63.1107,63.1323,63.053,63.0674,22775.0
2016-12-14 13:05:00,87.44,87.47,87.43,87.45,5034.0,63.0602,63.0818,63.053,63.0674,5034.0
2016-12-14 13:10:00,87.45,87.5,87.45,87.5,4739.0,63.0674,63.1035,63.0674,63.1035,4739.0
2016-12-14 13:15:00,87.49,87.5,87.47,87.5,7511.0,63.0962,63.1035,63.0818,63.1035,7511.0
2016-12-14 13:20:00,87.51,87.51,87.46,87.5,10415.0,63.1107,63.1107,63.0746,63.1035,10415.0
2016-12-14 13:25:00,87.5,87.51,87.46,87.48,10556.0,63.1035,63.1107,63.0746,63.089,10556.0
2016-12-14 13:30:00,87.48,87.57,87.47,87.57,39080.0,63.089,63.1539,63.0818,63.1539,39080.0
2016-12-14 13:35:00,87.57,87.6,87.47,87.49,8544.0,63.1539,63.1756,63.0818,63.0962,8544.0
2016-12-14 13:40:00,87.5,87.61,87.46,87.57,10228.0,63.1035,63.1828,63.0746,63.1539,10228.0
2016-12-14 13:45:00,87.59,87.59,87.51,87.51,3991.0,63.1684,63.1684,63.1107,63.1107,3991.0
2016-12-14 13:50:00,87.51,87.51,87.41,87.47,7200.0,63.1107,63.1107,63.0385,63.0818,7200.0
2016-12-14 13:55:00,87.45,87.46,87.33,87.4,9681.0,63.0674,63.0746,62.9809,63.0313,9681.0
2016-12-14 14:00:00,87.36,87.56,87.28,87.51,31420.0,63.0025,63.1467,62.9448,63.1107,31420.0
2016-12-14 14:05:00,87.47,87.57,87.35,87.54,10822.0,63.0818,63.1539,62.9953,63.1323,10822.0
2016-12-14 14:10:00,87.51,87.51,87.21,87.23,12102.0,63.1107,63.1107,62.8943,62.9087,12102.0
2016-12-14 14:15:00,87.23,87.32,87.19,87.32,10330.0,62.9087,62.9736,62.8799,62.9736,10330.0
2016-12-14 14:20:00,87.29,87.32,87.21,87.27,5750.0,62.952,62.9736,62.8943,62.9376,5750.0
2016-12-14 14:25:00,87.26,87.27,86.91,86.93,13277.0,62.9304,62.9376,62.678,62.6924,13277.0
2016-12-14 14:30:00,86.93,87.24,86.93,87.22,17438.0,62.6924,62.9159,62.6924,62.9015,17438.0
2016-12-14 14:35:00,87.21,87.23,87.14,87.23,11500.0,62.8943,62.9087,62.8438,62.9087,11500.0
2016-12-14 14:40:00,87.26,87.4,87.23,87.3,9331.0,62.9304,63.0313,62.9087,62.9592,9331.0
2016-12-14 14:45:00,87.3,87.31,87.23,87.28,8428.0,62.9592,62.9664,62.9087,62.9448,8428.0
2016-12-14 14:50:00,87.28,87.34,87.19,87.2,10555.0,62.9448,62.9881,62.8799,62.8871,10555.0
2016-12-14 14:55:00,87.2,87.21,87.01,87.01,11713.0,62.8871,62.8943,62.7501,62.7501,11713.0
2016-12-14 15:00:00,87.02,87.15,86.98,87.09,35653.0,62.7573,62.851,62.7284,62.8078,35653.0
2016-12-14 15:05:00,87.09,87.16,86.82,86.83,18275.0,62.8078,62.8583,62.613,62.6203,18275.0
2016-12-14 15:10:00,86.85,86.9,86.79,86.84,12120.0,62.6347,62.6707,62.5914,62.6275,12120.0
2016-12-14 15:15:00,86.81,86.82,86.61,86.71,9856.0,62.6058,62.613,62.4616,62.5337,9856.0
2016-12-14 15:20:00,86.7,86.87,86.7,86.83,17956.0,62.5265,62.6491,62.5265,62.6203,17956.0
2016-12-14 15:25:00,86.82,86.89,86.79,86.85,22649.0,62.613,62.6635,62.5914,62.6347,22649.0
2016-12-14 15:30:00,86.86,87.02,86.85,87.02,30622.0,62.6419,62.7573,62.6347,62.7573,30622.0
2016-12-14 15:35:00,87.01,87.07,86.96,86.99,28098.0,62.7501,62.7933,62.714,62.7357,28098.0
2016-12-14 15:40:00,86.99,87.02,86.8,86.84,33242.0,62.7357,62.7573,62.5986,62.6275,33242.0
2016-12-14 15:45:00,86.83,86.96,86.76,86.8,47673.0,62.6203,62.714,62.5698,62.5986,47673.0
2016-12-14 15:50:00,86.79,86.79,86.5,86.63,74387.0,62.5914,62.5914,62.3823,62.476,74387.0
2016-12-14 15:55:00,86.62,86.62,86.35,86.42,198774.0,62.4688,62.4688,62.2741,62.3246,198774.0
2016-12-15 09:30:00,86.12,86.68,85.93,86.66,58229.0,62.1082,62.5121,61.9712,62.4977,58229.0
2016-12-15 09:35:00,86.77,86.85,86.11,86.18,26252.0,62.577,62.6347,62.101,62.1515,26252.0
2016-12-15 09:40:00,86.14,86.73,86.08,86.7,15633.0,62.1226,62.5481,62.0794,62.5265,15633.0
2016-12-15 09:45:00,86.73,86.92,86.64,86.87,11322.0,62.5481,62.6852,62.4832,62.6491,11322.0
2016-12-15 09:50:00,86.87,87.0,86.71,86.97,39142.0,62.6491,62.7429,62.5337,62.7212,39142.0
2016-12-15 09:55:00,86.98,86.98,86.74,86.93,16603.0,62.7284,62.7284,62.5554,62.6924,16603.0
2016-12-15 10:00:00,86.91,87.08,86.86,86.91,16528.0,62.678,62.8006,62.6419,62.678,16528.0
2016-12-15 10:05:00,86.91,87.09,86.77,86.84,21168.0,62.678,62.8078,62.577,62.6275,21168.0
2016-12-15 10:10:00,86.85,86.88,86.62,86.85,26273.0,62.6347,62.6563,62.4688,62.6347,26273.0
2016-12-15 10:15:00,86.85,86.88,86.6,86.68,35544.0,62.6347,62.6563,62.4544,62.5121,35544.0
2016-12-15 10:20:00,86.69,86.79,86.6,86.61,16703.0,62.5193,62.5914,62.4544,62.4616,16703.0
2016-12-15 10:25:00,86.62,86.87,86.61,86.8,24206.0,62.4688,62.6491,62.4616,62.5986,24206.0
2016-12-15 10:30:00,86.84,87.0,86.82,86.93,13094.0,62.6275,62.7429,62.613,62.6924,13094.0
2016-12-15 10:35:00,86.93,86.95,86.83,86.91,11888.0,62.6924,62.7068,62.6203,62.678,11888.0
2016-12-15 10:40:00,86.87,86.9,86.68,86.77,13225.0,62.6491,62.6707,62.5121,62.577,13225.0
2016-12-15 10:45:00,86.75,86.78,86.58,86.72,12867.0,62.5626,62.5842,62.44,62.5409,12867.0
2016-12-15 10:50:00,86.69,86.73,86.62,86.69,13552.0,62.5193,62.5481,62.4688,62.5193,13552.0
2016-12-15 10:55:00,86.68,86.75,86.62,86.73,12546.0,62.5121,62.5626,62.4688,62.5481,12546.0
2016-12-15 11:00:00,86.76,86.84,86.69,86.84,12963.0,62.5698,62.6275,62.5193,62.6275,12963.0
2016-12-15 11:05:00,86.84,86.93,86.82,86.86,9294.0,62.6275,62.6924,62.613,62.6419,9294.0
2016-12-15 11:10:00,86.84,86.89,86.78,86.79,14304.0,62.6275,62.6635,62.5842,62.5914,14304.0
2016-12-15 11:15:00,86.8,86.85,86.67,86.72,33515.0,62.5986,62.6347,62.5049,62.5409,33515.0
2016-12-15 11:20:00,86.72,86.73,86.45,86.49,19896.0,62.5409,62.5481,62.3462,62.3751,19896.0
2016-12-15 11:25:00,86.46,86.47,86.3,86.38,15122.0,62.3534,62.3606,62.238,62.2957,15122.0
2016-12-15 11:30:00,86.37,86.47,86.34,86.44,30682.0,62.2885,62.3606,62.2669,62.339,30682.0
2016-12-15 11:35:00,86.44,86.48,86.39,86.46,10794.0,62.339,62.3678,62.3029,62.3534,10794.0
2016-12-15 11:40:00,86.48,86.51,86.4,86.43,10582.0,62.3678,62.3895,62.3102,62.3318,10582.0
2016-12-15 11:45:00,86.44,86.54,86.38,86.48,15149.0,62.339,62.4111,62.2957,62.3678,15149.0
2016-12-15 11:50:00,86.49,86.5,86.43,86.45,13218.0,62.3751,62.3823,62.3318,62.3462,13218.0
2016-12-15 11:55:00,86.43,86.45,86.34,86.44,15037.0,62.3318,62.3462,62.2669,62.339,15037.0
2016-12-15 12:00:00,86.42,86.52,86.35,86.4,12002.0,62.3246,62.3967,62.2741,62.3102,12002.0
2016-12-15 12:05:00,86.37,86.43,86.33,86.43,12440.0,62.2885,62.3318,62.2597,62.3318,12440.0
2016-12-15 12:10:00,86.43,86.45,86.36,86.42,12069.0,62.3318,62.3462,62.2813,62.3246,12069.0
2016-12-15 12:15:00,86.42,86.52,86.32,86.48,15944.0,62.3246,62.3967,62.2525,62.3678,15944.0
2016-12-15 12:20:00,86.5,86.51,86.39,86.47,13600.0,62.3823,62.3895,62.3029,62.3606,13600.0
2016-12-15 12:25:00,86.48,86.59,86.44,86.52,27786.0,62.3678,62.4472,62.339,62.3967,27786.0
2016-12-15 12:30:00,86.52,86.52,86.38,86.43,14704.0,62.3967,62.3967,62.2957,62.3318,14704.0
2016-12-15 12:35:00,86.44,86.51,86.43,86.5,11800.0,62.339,62.3895,62.3318,62.3823,11800.0
2016-12-15 12:40:00,86.5,86.56,86.38,86.45,19367.0,62.3823,62.4255,62.2957,62.3462,19367.0
2016-12-15 12:45:00,86.46,86.51,86.36,86.39,13297.0,62.3534,62.3895,62.2813,62.3029,13297.0
2016-12-15 12:50:00,86.4,86.4,86.3,86.3,11060.0,62.3102,62.3102,62.238,62.238,11060.0
2016-12-15 12:55:00,86.32,86.56,86.3,86.55,20644.0,62.2525,62.4255,62.238,62.4183,20644.0
2016-12-15 13:00:00,86.52,86.59,86.49,86.53,21936.0,62.3967,62.4472,62.3751,62.4039,21936.0
2016-12-15 13:05:00,86.56,86.64,86.48,86.52,48700.0,62.4255,62.4832,62.3678,62.3967,48700.0
2016-12-15 13:10:00,86.52,86.66,86.5,86.63,15686.0,62.3967,62.4977,62.3823,62.476,15686.0
2016-12-15 13:15:00,86.67,86.67,86.5,86.53,17809.0,62.5049,62.5049,62.3823,62.4039,17809.0
2016-12-15 13:20:00,86.53,86.56,86.44,86.45,16417.0,62.4039,62.4255,62.339,62.3462,16417.0
2016-12-15 13:25:00,86.46,86.48,86.37,86.39,8950.0,62.3534,62.3678,62.2885,62.3029,8950.0
2016-12-15 13:30:00,86.4,86.48,86.37,86.47,8206.0,62.3102,62.3678,62.2885,62.3606,8206.0
2016-12-15 13:35:00,86.45,86.5,86.36,86.4,12125.0,62.3462,62.3823,62.2813,62.3102,12125.0
2016-12-15 13:40:00,86.35,86.37,86.3,86.33,8070.0,62.2741,62.2885,62.238,62.2597,8070.0
2016-12-15 13:45:00,86.31,86.31,86.19,86.23,14300.0,62.2452,62.2452,62.1587,62.1876,14300.0
2016-12-15 13:50:00,86.25,86.35,86.15,86.19,11135.0,62.202,62.2741,62.1299,62.1587,11135.0
2016-12-15 13:55:00,86.18,86.32,86.18,86.29,10964.0,62.1515,62.2525,62.1515,62.2308,10964.0
2016-12-15 14:00:00,86.27,86.35,86.26,86.35,9343.0,62.2164,62.2741,62.2092,62.2741,9343.0
2016-12-15 14:05:00,86.37,86.4,86.31,86.32,13082.0,62.2885,62.3102,62.2452,62.2525,13082.0
2016-12-15 14:10:00,86.29,86.32,86.18,86.18,29912.0,62.2308,62.2525,62.1515,62.1515,29912.0
2016-12-15 14:15:00,86.19,86.3,86.18,86.26,14437.0,62.1587,62.238,62.1515,62.2092,14437.0
2016-12-15 14:20:00,86.26,86.26,86.15,86.15,11385.0,62.2092,62.2092,62.1299,62.1299,11385.0
2016-12-15 14:25:00,86.15,86.24,86.13,86.23,21430.0,62.1299,62.1948,62.1154,62.1876,21430.0
2016-12-15 14:30:00,86.23,86.3,86.21,86.27,26019.0,62.1876,62.238,62.1731,62.2164,26019.0
2016-12-15 14:35:00,86.27,86.29,86.14,86.22,22222.0,62.2164,62.2308,62.1226,62.1803,22222.0
2016-12-15 14:40:00,86.21,86.22,86.15,86.2,15934.0,62.1731,62.1803,62.1299,62.1659,15934.0
2016-12-15 14:45:00,86.2,86.27,86.18,86.18,18933.0,62.1659,62.2164,62.1515,62.1515,18933.0
2016-12-15 14:50:00,86.18,86.32,86.16,86.32,8175.0,62.1515,62.2525,62.1371,62.2525,8175.0
2016-12-15 14:55:00,86.33,86.35,86.27,86.34,8717.0,62.2597,62.2741,62.2164,62.2669,8717.0
2016-12-15 15:00:00,86.33,86.39,86.28,86.35,13099.0,62.2597,62.3029,62.2236,62.2741,13099.0
2016-12-15 15:05:00,86.34,86.41,86.33,86.34,9766.0,62.2669,62.3174,62.2597,62.2669,9766.0
2016-12-15 15:10:00,86.34,86.42,86.32,86.36,10834.0,62.2669,62.3246,62.2525,62.2813,10834.0
2016-12-15 15:15:00,86.36,86.44,86.35,86.41,12456.0,62.2813,62.339,62.2741,62.3174,12456.0
2016-12-15 15:20:00,86.41,86.46,86.38,86.41,16527.0,62.3174,62.3534,62.2957,62.3174,16527.0
2016-12-15 15:25:00,86.4,86.44,86.33,86.36,12824.0,62.3102,62.339,62.2597,62.2813,12824.0
2016-12-15 15:30:00,86.36,86.45,86.35,86.41,19513.0,62.2813,62.3462,62.2741,62.3174,19513.0
2016-12-15 15:35:00,86.42,86.47,86.39,86.47,22107.0,62.3246,62.3606,62.3029,62.3606,22107.0
2016-12-15 15:40:00,86.45,86.6,86.44,86.53,25601.0,62.3462,62.4544,62.339,62.4039,25601.0
2016-12-15 15:45:00,86.53,86.61,86.5,86.51,32567.0,62.4039,62.4616,62.3823,62.3895,32567.0
2016-12-15 15:50:00,86.5,86.56,86.49,86.56,39906.0,62.3823,62.4255,62.3751,62.4255,39906.0
2016-12-15 15:55:00,86.56,86.62,86.47,86.54,101560.0,62.4255,62.4688,62.3606,62.4111,101560.0
2016-12-16 09:30:00,86.8,87.04,86.54,87.03,337100.0,62.5986,62.7717,62.4111,62.7645,337100.0
2016-12-16 09:35:00,87.04,87.14,86.93,87.0,14137.0,62.7717,62.8438,62.6924,62.7429,14137.0
2016-12-16 09:40:00,87.03,87.08,86.76,86.78,21300.0,62.7645,62.8006,62.5698,62.5842,21300.0
2016-12-16 09:45:00,86.83,87.04,86.81,86.91,9278.0,62.6203,62.7717,62.6058,62.678,9278.0
2016-12-16 09:50:00,86.97,87.16,86.95,87.15,13011.0,62.7212,62.8583,62.7068,62.851,13011.0
2016-12-16 09:55:00,87.12,87.25,87.09,87.24,10582.0,62.8294,62.9232,62.8078,62.9159,10582.0
2016-12-16 10:00:00,87.25,87.27,87.17,87.18,14375.0,62.9232,62.9376,62.8655,62.8727,14375.0
2016-12-16 10:05:00,87.22,87.28,87.21,87.23,15389.0,62.9015,62.9448,62.8943,62.9087,15389.0
2016-12-16 10:10:00,87.23,87.36,87.18,87.35,20197.0,62.9087,63.0025,62.8727,62.9953,20197.0
2016-12-16 10:15:00,87.38,87.41,87.3,87.39,7546.0,63.0169,63.0385,62.9592,63.0241,7546.0
2016-12-16 10:20:00,87.37,87.39,87.28,87.36,10496.0,63.0097,63.0241,62.9448,63.0025,10496.0
2016-12-16 10:25:00,87.34,87.44,87.34,87.38,8416.0,62.9881,63.0602,62.9881,63.0169,8416.0
2016-12-16 10:30:00,87.37,87.45,87.33,87.34,5904.0,63.0097,63.0674,62.9809,62.9881,5904.0
2016-12-16 10:35:00,87.32,87.41,87.31,87.31,6329.0,62.9736,63.0385,62.9664,62.9664,6329.0
2016-12-16 10:40:00,87.36,87.42,87.33,87.37,11976.0,63.0025,63.0458,62.9809,63.0097,11976.0
2016-12-16 10:45:00,87.35,87.43,87.31,87.41,7711.0,62.9953,63.053,62.9664,63.0385,7711.0
2016-12-16 10:50:00,87.39,87.41,87.25,87.29,5379.0,63.0241,63.0385,62.9232,62.952,5379.0
2016-12-16 10:55:00,87.28,87.38,87.28,87.35,6080.0,62.9448,63.0169,62.9448,62.9953,6080.0
2016-12-16 11:00:00,87.36,87.38,87.25,87.25,10687.0,63.0025,63.0169,62.9232,62.9232,10687.0
2016-12-16 11:05:00,87.24,87.39,87.24,87.35,14700.0,62.9159,63.0241,62.9159,62.9953,14700.0
2016-12-16 11:10:00,87.36,87.42,87.33,87.42,12815.0,63.0025,63.0458,62.9809,63.0458,12815.0
2016-12-16 11:15:00,87.41,87.47,87.39,87.44,5990.0,63.0385,63.0818,63.0241,63.0602,5990.0
2016-12-16 11:20:00,87.44,87.49,87.29,87.34,38442.0,63.0602,63.0962,62.952,62.9881,38442.0
2016-12-16 11:25:00,87.36,87.46,87.36,87.4,6659.0,63.0025,63.0746,63.0025,63.0313,6659.0
2016-12-16 11:30:00,87.34,87.45,87.34,87.41,12067.0,62.9881,63.0674,62.9881,63.0385,12067.0
2016-12-16 11:35:00,87.4,87.46,87.39,87.44,4886.0,63.0313,63.0746,63.0241,63.0602,4886.0
2016-12-16 11:40:00,87.44,87.56,87.41,87.49,15290.0,63.0602,63.1467,63.0385,63.0962,15290.0
2016-12-16 11:45:00,87.51,87.54,87.47,87.48,3266.0,63.1107,63.1323,63.0818,63.089,3266.0
2016-12-16 11:50:00,87.5,87.5,87.43,87.45,5564.0,63.1035,63.1035,63.053,63.0674,5564.0
2016-12-16 11:55:00,87.43,87.55,87.43,87.52,5290.0,63.053,63.1395,63.053,63.1179,5290.0
2016-12-16 12:00:00,87.54,87.54,87.4,87.43,5698.0,63.1323,63.1323,63.0313,63.053,5698.0
2016-12-16 12:05:00,87.42,87.45,87.39,87.45,5799.0,63.0458,63.0674,63.0241,63.0674,5799.0
2016-12-16 12:10:00,87.43,87.46,87.37,87.39,4461.0,63.053,63.0746,63.0097,63.0241,4461.0
2016-12-16 12:15:00,87.39,87.39,87.26,87.27,3244.0,63.0241,63.0241,62.9304,62.9376,3244.0
2016-12-16 12:20:00,87.28,87.31,87.25,87.29,3102.0,62.9448,62.9664,62.9232,62.952,3102.0
2016-12-16 12:25:00,87.3,87.36,87.26,87.27,14650.0,62.9592,63.0025,62.9304,62.9376,14650.0
2016-12-16 12:30:00,87.28,87.32,87.26,87.29,6259.0,62.9448,62.9736,62.9304,62.952,6259.0
2016-12-16 12:35:00,87.28,87.36,87.27,87.35,5405.0,62.9448,63.0025,62.9376,62.9953,5405.0
2016-12-16 12:40:00,87.34,87.35,87.29,87.3,2641.0,62.9881,62.9953,62.952,62.9592,2641.0
2016-12-16 12:45:00,87.29,87.31,87.27,87.31,4585.0,62.952,62.9664,62.9376,62.9664,4585.0
2016-12-16 12:50:00,87.29,87.31,87.23,87.25,18601.0,62.952,62.9664,62.9087,62.9232,18601.0
2016-12-16 12:55:00,87.26,87.31,87.23,87.3,8293.0,62.9304,62.9664,62.9087,62.9592,8293.0
2016-12-16 13:00:00,87.29,87.31,87.25,87.28,10573.0,62.952,62.9664,62.9232,62.9448,10573.0
2016-12-16 13:05:00,87.28,87.29,87.18,87.21,10759.0,62.9448,62.952,62.8727,62.8943,10759.0
2016-12-16 13:10:00,87.2,87.21,87.1,87.13,6200.0,62.8871,62.8943,62.815,62.8366,6200.0
2016-12-16 13:15:00,87.12,87.14,87.1,87.12,6737.0,62.8294,62.8438,62.815,62.8294,6737.0
2016-12-16 13:20:00,87.11,87.22,87.11,87.21,6956.0,62.8222,62.9015,62.8222,62.8943,6956.0
2016-12-16 13:25:00,87.21,87.22,87.18,87.19,4607.0,62.8943,62.9015,62.8727,62.8799,4607.0
2016-12-16 13:30:00,87.18,87.21,87.17,87.2,3231.0,62.8727,62.8943,62.8655,62.8871,3231.0
2016-12-16 13:35:00,87.2,87.23,87.19,87.21,2634.0,62.8871,62.9087,62.8799,62.8943,2634.0
2016-12-16 13:40:00,87.21,87.25,87.21,87.23,4136.0,62.8943,62.9232,62.8943,62.9087,4136.0
2016-12-16 13:45:00,87.22,87.22,87.16,87.21,4119.0,62.9015,62.9015,62.8583,62.8943,4119.0
2016-12-16 13:50:00,87.17,87.21,87.17,87.2,7263.0,62.8655,62.8943,62.8655,62.8871,7263.0
2016-12-16 13:55:00,87.19,87.23,87.18,87.23,7201.0,62.8799,62.9087,62.8727,62.9087,7201.0
2016-12-16 14:00:00,87.23,87.23,87.2,87.21,4001.0,62.9087,62.9087,62.8871,62.8943,4001.0
2016-12-16 14:05:00,87.2,87.32,87.17,87.31,9573.0,62.8871,62.9736,62.8655,62.9664,9573.0
2016-12-16 14:10:00,87.3,87.35,87.28,87.29,5299.0,62.9592,62.9953,62.9448,62.952,5299.0
2016-12-16 14:15:00,87.31,87.32,87.17,87.17,7150.0,62.9664,62.9736,62.8655,62.8655,7150.0
2016-12-16 14:20:00,87.19,87.19,87.13,87.17,3748.0,62.8799,62.8799,62.8366,62.8655,3748.0
2016-12-16 14:25:00,87.16,87.23,87.16,87.22,7212.0,62.8583,62.9087,62.8583,62.9015,7212.0
2016-12-16 14:30:00,87.21,87.26,87.2,87.22,5725.0,62.8943,62.9304,62.8871,62.9015,5725.0
2016-12-16 14:35:00,87.22,87.27,87.2,87.21,9237.0,62.9015,62.9376,62.8871,62.8943,9237.0
2016-12-16 14:40:00,87.22,87.34,87.22,87.34,7374.0,62.9015,62.9881,62.9015,62.9881,7374.0
2016-12-16 14:45:00,87.34,87.48,87.34,87.47,11270.0,62.9881,63.089,62.9881,63.0818,11270.0
2016-12-16 14:50:00,87.49,87.5,87.39,87.41,9209.0,63.0962,63.1035,63.0241,63.0385,9209.0
2016-12-16 14:55:00,87.39,87.44,87.38,87.42,6943.0,63.0241,63.0602,63.0169,63.0458,6943.0
2016-12-16 15:00:00,87.42,87.44,87.27,87.27,9751.0,63.0458,63.0602,62.9376,62.9376,9751.0
2016-12-16 15:05:00,87.27,87.31,87.27,87.3,8518.0,62.9376,62.9664,62.9376,62.9592,8518.0
2016-12-16 15:10:00,87.3,87.35,87.29,87.35,7319.0,62.9592,62.9953,62.952,62.9953,7319.0
2016-12-16 15:15:00,87.33,87.34,87.32,87.34,5730.0,62.9809,62.9881,62.9736,62.9881,5730.0
2016-12-16 15:20:00,87.34,87.36,87.25,87.29,8527.0,62.9881,63.0025,62.9232,62.952,8527.0
2016-12-16 15:25:00,87.29,87.4,87.26,87.4,8845.0,62.952,63.0313,62.9304,63.0313,8845.0
2016-12-16 15:30:00,87.4,87.44,87.33,87.38,26348.0,63.0313,63.0602,62.9809,63.0169,26348.0
2016-12-16 15:35:00,87.39,87.41,87.33,87.35,22945.0,63.0241,63.0385,62.9809,62.9953,22945.0
2016-12-16 15:40:00,87.35,87.37,87.3,87.3,21251.0,62.9953,63.0097,62.9592,62.9592,21251.0
2016-12-16 15:45:00,87.29,87.49,87.28,87.49,30722.0,62.952,63.0962,62.9448,63.0962,30722.0
2016-12-16 15:50:00,87.49,87.54,87.46,87.47,37975.0,63.0962,63.1323,63.0746,63.0818,37975.0
2016-12-16 15:55:00,87.47,87.5,87.37,87.47,72962.0,63.0818,63.1035,63.0097,63.0818,72962.0
2016-12-19 09:30:00,87.19,87.28,86.96,87.04,42545.0,62.8799,62.9448,62.714,62.7717,42545.0
2016-12-19 09:35:00,87.02,87.3,86.85,87.3,15824.0,62.7573,62.9592,62.6347,62.9592,15824.0
2016-12-19 09:40:00,87.28,87.44,87.19,87.24,36025.0,62.9448,63.0602,62.8799,62.9159,36025.0
2016-12-19 09:45:00,87.26,87.39,87.18,87.21,8836.0,62.9304,63.0241,62.8727,62.8943,8836.0
2016-12-19 09:50:00,87.21,87.26,87.11,87.23,9964.0,62.8943,62.9304,62.8222,62.9087,9964.0
2016-12-19 09:55:00,87.24,87.32,87.17,87.22,11819.0,62.9159,62.9736,62.8655,62.9015,11819.0
2016-12-19 10:00:00,87.22,87.3,87.16,87.16,22994.0,62.9015,62.9592,62.8583,62.8583,22994.0
2016-12-19 10:05:00,87.16,87.17,86.9,86.9,18745.0,62.8583,62.8655,62.6707,62.6707,18745.0
2016-12-19 10:10:00,86.9,86.97,86.86,86.91,24154.0,62.6707,62.7212,62.6419,62.678,24154.0
2016-12-19 10:15:00,86.89,87.17,86.89,87.17,11179.0,62.6635,62.8655,62.6635,62.8655,11179.0
2016-12-19 10:20:00,87.17,87.28,87.12,87.25,20827.0,62.8655,62.9448,62.8294,62.9232,20827.0
2016-12-19 10:25:00,87.24,87.32,87.18,87.22,21406.0,62.9159,62.9736,62.8727,62.9015,21406.0
2016-12-19 10:30:00,87.2,87.25,87.16,87.17,8615.0,62.8871,62.9232,62.8583,62.8655,8615.0
2016-12-19 10:35:00,87.14,87.25,87.12,87.13,10997.0,62.8438,62.9232,62.8294,62.8366,10997.0
2016-12-19 10:40:00,87.13,87.24,87.13,87.18,10807.0,62.8366,62.9159,62.8366,62.8727,10807.0
2016-12-19 10:45:00,87.2,87.33,87.18,87.3,20135.0,62.8871,62.9809,62.8727,62.9592,20135.0
2016-12-19 10:50:00,87.3,87.41,87.3,87.35,14798.0,62.9592,63.0385,62.9592,62.9953,14798.0
2016-12-19 10:55:00,87.38,87.39,87.27,87.35,7760.0,63.0169,63.0241,62.9376,62.9953,7760.0
2016-12-19 11:00:00,87.34,87.34,87.21,87.21,6722.0,62.9881,62.9881,62.8943,62.8943,6722.0
2016-12-19 11:05:00,87.23,87.33,87.23,87.23,13525.0,62.9087,62.9809,62.9087,62.9087,13525.0
2016-12-19 11:10:00,87.27,87.32,87.2,87.22,13735.0,62.9376,62.9736,62.8871,62.9015,13735.0
2016-12-19 11:15:00,87.23,87.26,87.17,87.18,14485.0,62.9087,62.9304,62.8655,62.8727,14485.0
2016-12-19 11:20:00,87.17,87.18,87.08,87.14,15102.0,62.8655,62.8727,62.8006,62.8438,15102.0
2016-12-19 11:25:00,87.15,87.21,87.1,87.14,9703.0,62.851,62.8943,62.815,62.8438,9703.0
2016-12-19 11:30:00,87.14,87.17,87.13,87.15,14315.0,62.8438,62.8655,62.8366,62.851,14315.0
2016-12-19 11:35:00,87.15,87.15,87.1,87.13,6884.0,62.851,62.851,62.815,62.8366,6884.0
2016-12-19 11:40:00,87.12,87.14,87.07,87.07,11401.0,62.8294,62.8438,62.7933,62.7933,11401.0
2016-12-19 11:45:00,87.07,87.1,87.03,87.1,16981.0,62.7933,62.815,62.7645,62.815,16981.0
2016-12-19 11:50:00,87.09,87.12,87.02,87.05,9309.0,62.8078,62.8294,62.7573,62.7789,9309.0
2016-12-19 11:55:00,87.04,87.1,87.01,87.02,28015.0,62.7717,62.815,62.7501,62.7573,28015.0
2016-12-19 12:00:00,87.02,87.07,87.01,87.02,22014.0,62.7573,62.7933,62.7501,62.7573,22014.0
2016-12-19 12:05:00,87.02,87.07,87.02,87.06,7297.0,62.7573,62.7933,62.7573,62.7861,7297.0
2016-12-19 12:10:00,87.05,87.2,87.03,87.17,10170.0,62.7789,62.8871,62.7645,62.8655,10170.0
2016-12-19 12:15:00,87.21,87.23,87.19,87.2,5800.0,62.8943,62.9087,62.8799,62.8871,5800.0
2016-12-19 12:20:00,87.21,87.28,87.21,87.26,4738.0,62.8943,62.9448,62.8943,62.9304,4738.0
2016-12-19 12:25:00,87.26,87.32,87.24,87.25,5632.0,62.9304,62.9736,62.9159,62.9232,5632.0
2016-12-19 12:30:00,87.23,87.27,87.22,87.26,4158.0,62.9087,62.9376,62.9015,62.9304,4158.0
2016-12-19 12:35:00,87.27,87.32,87.26,87.28,3731.0,62.9376,62.9736,62.9304,62.9448,3731.0
2016-12-19 12:40:00,87.29,87.29,87.18,87.23,5111.0,62.952,62.952,62.8727,62.9087,5111.0
2016-12-19 12:45:00,87.24,87.26,87.22,87.22,2900.0,62.9159,62.9304,62.9015,62.9015,2900.0
2016-12-19 12:50:00,87.22,87.23,87.19,87.2,2615.0,62.9015,62.9087,62.8799,62.8871,2615.0
2016-12-19 12:55:00,87.22,87.23,87.17,87.17,5374.0,62.9015,62.9087,62.8655,62.8655,5374.0
2016-12-19 13:00:00,87.19,87.25,87.17,87.17,3898.0,62.8799,62.9232,62.8655,62.8655,3898.0
2016-12-19 13:05:00,87.18,87.18,87.08,87.1,4632.0,62.8727,62.8727,62.8006,62.815,4632.0
2016-12-19 13:10:00,87.08,87.09,87.07,87.07,6008.0,62.8006,62.8078,62.7933,62.7933,6008.0
2016-12-19 13:15:00,87.05,87.1,87.05,87.1,6803.0,62.7789,62.815,62.7789,62.815,6803.0
2016-12-19 13:20:00,87.1,87.2,87.07,87.16,9735.0,62.815,62.8871,62.7933,62.8583,9735.0
2016-12-19 13:25:00,87.15,87.22,87.15,87.2,7748.0,62.851,62.9015,62.851,62.8871,7748.0
2016-12-19 13:30:00,87.2,87.22,87.15,87.16,6039.0,62.8871,62.9015,62.851,62.8583,6039.0
2016-12-19 13:35:00,87.16,87.16,87.11,87.11,8876.0,62.8583,62.8583,62.8222,62.8222,8876.0
2016-12-19 13:40:00,87.13,87.18,87.1,87.14,10843.0,62.8366,62.8727,62.815,62.8438,10843.0
2016-12-19 13:45:00,87.15,87.19,87.11,87.14,5002.0,62.851,62.8799,62.8222,62.8438,5002.0
2016-12-19 13:50:00,87.15,87.2,87.13,87.18,5476.0,62.851,62.8871,62.8366,62.8727,5476.0
2016-12-19 13:55:00,87.2,87.25,87.17,87.21,11663.0,62.8871,62.9232,62.8655,62.8943,11663.0
2016-12-19 14:00:00,87.23,87.25,87.11,87.22,49757.0,62.9087,62.9232,62.8222,62.9015,49757.0
2016-12-19 14:05:00,87.21,87.27,87.19,87.24,8517.0,62.8943,62.9376,62.8799,62.9159,8517.0
2016-12-19 14:10:00,87.26,87.34,87.26,87.31,7502.0,62.9304,62.9881,62.9304,62.9664,7502.0
2016-12-19 14:15:00,87.3,87.32,87.25,87.3,7835.0,62.9592,62.9736,62.9232,62.9592,7835.0
2016-12-19 14:20:00,87.29,87.33,87.28,87.3,5659.0,62.952,62.9809,62.9448,62.9592,5659.0
2016-12-19 14:25:00,87.29,87.33,87.26,87.27,6356.0,62.952,62.9809,62.9304,62.9376,6356.0
2016-12-19 14:30:00,87.27,87.31,87.26,87.3,3859.0,62.9376,62.9664,62.9304,62.9592,3859.0
2016-12-19 14:35:00,87.29,87.35,87.25,87.27,17755.0,62.952,62.9953,62.9232,62.9376,17755.0
2016-12-19 14:40:00,87.27,87.28,87.25,87.25,4763.0,62.9376,62.9448,62.9232,62.9232,4763.0
2016-12-19 14:45:00,87.24,87.26,87.21,87.25,5403.0,62.9159,62.9304,62.8943,62.9232,5403.0
2016-12-19 14:50:00,87.24,87.29,87.22,87.26,9261.0,62.9159,62.952,62.9015,62.9304,9261.0
2016-12-19 14:55:00,87.26,87.26,87.19,87.2,5941.0,62.9304,62.9304,62.8799,62.8871,5941.0
2016-12-19 15:00:00,87.2,87.26,87.19,87.25,5180.0,62.8871,62.9304,62.8799,62.9232,5180.0
2016-12-19 15:05:00,87.25,87.29,87.23,87.28,6785.0,62.9232,62.952,62.9087,62.9448,6785.0
2016-12-19 15:10:00,87.28,87.28,87.19,87.2,5003.0,62.9448,62.9448,62.8799,62.8871,5003.0
2016-12-19 15:15:00,87.2,87.21,87.11,87.12,10492.0,62.8871,62.8943,62.8222,62.8294,10492.0
2016-12-19 15:20:00,87.11,87.15,87.1,87.11,19232.0,62.8222,62.851,62.815,62.8222,19232.0
2016-12-19 15:25:00,87.11,87.14,87.09,87.11,16782.0,62.8222,62.8438,62.8078,62.8222,16782.0
2016-12-19 15:30:00,87.11,87.13,87.08,87.1,36391.0,62.8222,62.8366,62.8006,62.815,36391.0
2016-12-19 15:35:00,87.11,87.27,87.1,87.26,30627.0,62.8222,62.9376,62.815,62.9304,30627.0
2016-12-19 15:40:00,87.26,87.26,87.14,87.16,25112.0,62.9304,62.9304,62.8438,62.8583,25112.0
2016-12-19 15:45:00,87.16,87.17,87.06,87.08,43050.0,62.8583,62.8655,62.7861,62.8006,43050.0
2016-12-19 15:50:00,87.08,87.11,87.07,87.11,39003.0,62.8006,62.8222,62.7933,62.8222,39003.0
2016-12-19 15:55:00,87.1,87.18,87.08,87.17,93478.0,62.815,62.8727,62.8006,62.8655,93478.0
2016-12-20 09:30:00,87.38,87.43,87.17,87.32,37056.0,63.0169,63.053,62.8655,62.9736,37056.0
2016-12-20 09:35:00,87.42,87.49,87.32,87.32,22688.0,63.0458,63.0962,62.9736,62.9736,22688.0
2016-12-20 09:40:00,87.38,87.41,87.05,87.06,19475.0,63.0169,63.0385,62.7789,62.7861,19475.0
2016-12-20 09:45:00,87.15,87.35,87.09,87.18,16494.0,62.851,62.9953,62.8078,62.8727,16494.0
2016-12-20 09:50:00,87.17,87.21,87.04,87.14,51749.0,62.8655,62.8943,62.7717,62.8438,51749.0
2016-12-20 09:55:00,87.17,87.24,87.15,87.16,9903.0,62.8655,62.9159,62.851,62.8583,9903.0
2016-12-20 10:00:00,87.17,87.31,87.16,87.17,12560.0,62.8655,62.9664,62.8583,62.8655,12560.0
2016-12-20 10:05:00,87.16,87.22,87.12,87.15,17078.0,62.8583,62.9015,62.8294,62.851,17078.0
2016-12-20 10:10:00,87.14,87.14,87.02,87.02,23438.0,62.8438,62.8438,62.7573,62.7573,23438.0
2016-12-20 10:15:00,87.03,87.05,86.94,86.94,28935.0,62.7645,62.7789,62.6996,62.6996,28935.0
2016-12-20 10:20:00,86.94,87.05,86.93,86.95,21136.0,62.6996,62.7789,62.6924,62.7068,21136.0
2016-12-20 10:25:00,86.94,86.96,86.8,86.82,27584.0,62.6996,62.714,62.5986,62.613,27584.0
2016-12-20 10:30:00,86.8,86.89,86.8,86.81,12996.0,62.5986,62.6635,62.5986,62.6058,12996.0
2016-12-20 10:35:00,86.81,86.99,86.78,86.95,8754.0,62.6058,62.7357,62.5842,62.7068,8754.0
2016-12-20 10:40:00,86.97,87.08,86.94,87.06,10152.0,62.7212,62.8006,62.6996,62.7861,10152.0
2016-12-20 10:45:00,87.06,87.12,86.95,87.0,16222.0,62.7861,62.8294,62.7068,62.7429,16222.0
2016-12-20 10:50:00,87.0,87.12,86.99,87.08,14787.0,62.7429,62.8294,62.7357,62.8006,14787.0
2016-12-20 10:55:00,87.06,87.15,87.06,87.12,23274.0,62.7861,62.851,62.7861,62.8294,23274.0
2016-12-20 11:00:00,87.12,87.13,87.05,87.08,7042.0,62.8294,62.8366,62.7789,62.8006,7042.0
2016-12-20 11:05:00,87.08,87.14,87.03,87.13,6841.0,62.8006,62.8438,62.7645,62.8366,6841.0
2016-12-20 11:10:00,87.14,87.25,87.14,87.21,8533.0,62.8438,62.9232,62.8438,62.8943,8533.0
2016-12-20 11:15:00,87.24,87.25,87.2,87.22,6791.0,62.9159,62.9232,62.8871,62.9015,6791.0
2016-12-20 11:20:00,87.21,87.25,87.19,87.21,12320.0,62.8943,62.9232,62.8799,62.8943,12320.0
2016-12-20 11:25:00,87.22,87.25,87.19,87.2,7124.0,62.9015,62.9232,62.8799,62.8871,7124.0
2016-12-20 11:30:00,87.15,87.16,87.11,87.13,7742.0,62.851,62.8583,62.8222,62.8366,7742.0
2016-12-20 11:35:00,87.11,87.13,87.0,87.05,12805.0,62.8222,62.8366,62.7429,62.7789,12805.0
2016-12-20 11:40:00,86.99,87.04,86.96,86.98,8082.0,62.7357,62.7717,62.714,62.7284,8082.0
2016-12-20 11:45:00,86.98,87.07,86.93,87.07,7149.0,62.7284,62.7933,62.6924,62.7933,7149.0
2016-12-20 11:50:00,87.07,87.07,86.97,86.97,5608.0,62.7933,62.7933,62.7212,62.7212,5608.0
2016-12-20 11:55:00,86.99,87.04,86.95,86.95,11413.0,62.7357,62.7717,62.7068,62.7068,11413.0
2016-12-20 12:00:00,86.95,86.98,86.92,86.96,5536.0,62.7068,62.7284,62.6852,62.714,5536.0
2016-12-20 12:05:00,86.95,87.05,86.95,86.98,8482.0,62.7068,62.7789,62.7068,62.7284,8482.0
2016-12-20 12:10:00,86.97,87.03,86.97,87.02,9043.0,62.7212,62.7645,62.7212,62.7573,9043.0
2016-12-20 12:15:00,87.03,87.05,86.96,86.99,36418.0,62.7645,62.7789,62.714,62.7357,36418.0
2016-12-20 12:20:00,86.98,87.04,86.96,86.99,9099.0,62.7284,62.7717,62.714,62.7357,9099.0
2016-12-20 12:25:00,87.03,87.09,87.03,87.05,4567.0,62.7645,62.8078,62.7645,62.7789,4567.0
2016-12-20 12:30:00,87.04,87.05,86.98,87.02,5929.0,62.7717,62.7789,62.7284,62.7573,5929.0
2016-12-20 12:35:00,87.03,87.04,86.96,86.98,10190.0,62.7645,62.7717,62.714,62.7284,10190.0
2016-12-20 12:40:00,86.96,87.07,86.95,87.05,6053.0,62.714,62.7933,62.7068,62.7789,6053.0
2016-12-20 12:45:00,87.05,87.16,87.03,87.04,38673.0,62.7789,62.8583,62.7645,62.7717,38673.0
2016-12-20 12:50:00,87.03,87.13,87.02,87.02,15508.0,62.7645,62.8366,62.7573,62.7573,15508.0
2016-12-20 12:55:00,87.03,87.17,87.03,87.09,15403.0,62.7645,62.8655,62.7645,62.8078,15403.0
2016-12-20 13:00:00,87.1,87.24,87.1,87.24,9883.0,62.815,62.9159,62.815,62.9159,9883.0
2016-12-20 13:05:00,87.23,87.24,87.17,87.17,9071.0,62.9087,62.9159,62.8655,62.8655,9071.0
2016-12-20 13:10:00,87.17,87.19,87.14,87.14,7328.0,62.8655,62.8799,62.8438,62.8438,7328.0
2016-12-20 13:15:00,87.15,87.22,87.1,87.14,8907.0,62.851,62.9015,62.815,62.8438,8907.0
2016-12-20 13:20:00,87.15,87.21,87.14,87.21,5827.0,62.851,62.8943,62.8438,62.8943,5827.0
2016-12-20 13:25:00,87.21,87.21,87.14,87.2,7948.0,62.8943,62.8943,62.8438,62.8871,7948.0
2016-12-20 13:30:00,87.21,87.25,87.17,87.19,7951.0,62.8943,62.9232,62.8655,62.8799,7951.0
2016-12-20 13:35:00,87.2,87.2,87.14,87.16,3865.0,62.8871,62.8871,62.8438,62.8583,3865.0
2016-12-20 13:40:00,87.16,87.18,87.1,87.14,16797.0,62.8583,62.8727,62.815,62.8438,16797.0
2016-12-20 13:45:00,87.14,87.14,87.05,87.1,14311.0,62.8438,62.8438,62.7789,62.815,14311.0
2016-12-20 13:50:00,87.1,87.1,86.97,87.0,11227.0,62.815,62.815,62.7212,62.7429,11227.0
2016-12-20 13:55:00,86.98,87.06,86.98,87.04,10685.0,62.7284,62.7861,62.7284,62.7717,10685.0
2016-12-20 14:00:00,87.07,87.07,86.92,86.96,13001.0,62.7933,62.7933,62.6852,62.714,13001.0
2016-12-20 14:05:00,86.94,87.01,86.94,86.99,5321.0,62.6996,62.7501,62.6996,62.7357,5321.0
2016-12-20 14:10:00,87.0,87.02,86.97,87.0,5393.0,62.7429,62.7573,62.7212,62.7429,5393.0
2016-12-20 14:15:00,87.0,87.03,86.94,86.94,8537.0,62.7429,62.7645,62.6996,62.6996,8537.0
2016-12-20 14:20:00,86.93,86.96,86.91,86.93,9610.0,62.6924,62.714,62.678,62.6924,9610.0
2016-12-20 14:25:00,86.93,86.94,86.82,86.83,16972.0,62.6924,62.6996,62.613,62.6203,16972.0
2016-12-20 14:30:00,86.82,86.83,86.7,86.72,13200.0,62.613,62.6203,62.5265,62.5409,13200.0
2016-12-20 14:35:00,86.7,86.75,86.67,86.73,23336.0,62.5265,62.5626,62.5049,62.5481,23336.0
2016-12-20 14:40:00,86.76,86.87,86.76,86.86,17690.0,62.5698,62.6491,62.5698,62.6419,17690.0
2016-12-20 14:45:00,86.86,86.95,86.86,86.91,6007.0,62.6419,62.7068,62.6419,62.678,6007.0
2016-12-20 14:50:00,86.91,86.93,86.89,86.91,6514.0,62.678,62.6924,62.6635,62.678,6514.0
2016-12-20 14:55:00,86.91,86.92,86.84,86.87,8548.0,62.678,62.6852,62.6275,62.6491,8548.0
2016-12-20 15:00:00,86.87,86.88,86.84,86.87,7292.0,62.6491,62.6563,62.6275,62.6491,7292.0
2016-12-20 15:05:00,86.87,86.93,86.85,86.92,8845.0,62.6491,62.6924,62.6347,62.6852,8845.0
2016-12-20 15:10:00,86.91,86.96,86.87,86.93,8922.0,62.678,62.714,62.6491,62.6924,8922.0
2016-12-20 15:15:00,86.91,86.91,86.88,86.9,5540.0,62.678,62.678,62.6563,62.6707,5540.0
2016-12-20 15:20:00,86.9,86.93,86.9,86.9,7954.0,62.6707,62.6924,62.6707,62.6707,7954.0
2016-12-20 15:25:00,86.91,87.01,86.9,86.95,12791.0,62.678,62.7501,62.6707,62.7068,12791.0
2016-12-20 15:30:00,86.93,86.97,86.89,86.92,9682.0,62.6924,62.7212,62.6635,62.6852,9682.0
2016-12-20 15:35:00,86.92,86.97,86.9,86.92,11424.0,62.6852,62.7212,62.6707,62.6852,11424.0
2016-12-20 15:40:00,86.93,86.94,86.81,86.82,22803.0,62.6924,62.6996,62.6058,62.613,22803.0
2016-12-20 15:45:00,86.83,86.85,86.76,86.77,21712.0,62.6203,62.6347,62.5698,62.577,21712.0
2016-12-20 15:50:00,86.77,86.79,86.74,86.79,35951.0,62.577,62.5914,62.5554,62.5914,35951.0
2016-12-20 15:55:00,86.79,86.93,86.79,86.92,59892.0,62.5914,62.6924,62.5914,62.6852,59892.0
2016-12-21 09:30:00,87.11,87.14,86.89,86.97,31314.0,62.8222,62.8438,62.6635,62.7212,31314.0
2016-12-21 09:35:00,86.88,87.07,86.76,86.98,12523.0,62.6563,62.7933,62.5698,62.7284,12523.0
2016-12-21 09:40:00,87.0,87.2,86.97,87.2,5230.0,62.7429,62.8871,62.7212,62.8871,5230.0
2016-12-21 09:45:00,87.16,87.23,87.11,87.14,8680.0,62.8583,62.9087,62.8222,62.8438,8680.0
2016-12-21 09:50:00,87.1,87.14,87.01,87.02,8732.0,62.815,62.8438,62.7501,62.7573,8732.0
2016-12-21 09:55:00,87.03,87.16,86.97,87.05,11174.0,62.7645,62.8583,62.7212,62.7789,11174.0
2016-12-21 10:00:00,87.02,87.08,86.84,86.97,27714.0,62.7573,62.8006,62.6275,62.7212,27714.0
2016-12-21 10:05:00,86.95,86.95,86.56,86.71,31022.0,62.7068,62.7068,62.4255,62.5337,31022.0
2016-12-21 10:10:00,86.71,86.91,86.71,86.83,9791.0,62.5337,62.678,62.5337,62.6203,9791.0
2016-12-21 10:15:00,86.79,86.82,86.7,86.72,12065.0,62.5914,62.613,62.5265,62.5409,12065.0
2016-12-21 10:20:00,86.75,86.9,86.74,86.88,11974.0,62.5626,62.6707,62.5554,62.6563,11974.0
2016-12-21 10:25:00,86.88,86.9,86.78,86.84,7892.0,62.6563,62.6707,62.5842,62.6275,7892.0
2016-12-21 10:30:00,86.84,86.95,86.62,86.8,24948.0,62.6275,62.7068,62.4688,62.5986,24948.0
2016-12-21 10:35:00,86.84,87.03,86.83,86.99,45421.0,62.6275,62.7645,62.6203,62.7357,45421.0
2016-12-21 10:40:00,86.98,87.05,86.94,87.0,23838.0,62.7284,62.7789,62.6996,62.7429,23838.0
2016-12-21 10:45:00,86.98,87.01,86.92,86.97,24724.0,62.7284,62.7501,62.6852,62.7212,24724.0
2016-12-21 10:50:00,86.98,87.0,86.9,86.92,12882.0,62.7284,62.7429,62.6707,62.6852,12882.0
2016-12-21 10:55:00,86.94,87.0,86.88,86.95,6897.0,62.6996,62.7429,62.6563,62.7068,6897.0
2016-12-21 11:00:00,86.94,86.97,86.87,86.91,15534.0,62.6996,62.7212,62.6491,62.678,15534.0
2016-12-21 11:05:00,86.92,86.99,86.89,86.89,15925.0,62.6852,62.7357,62.6635,62.6635,15925.0
2016-12-21 11:10:00,86.91,86.97,86.88,86.88,11183.0,62.678,62.7212,62.6563,62.6563,11183.0
2016-12-21 11:15:00,86.89,86.97,86.89,86.96,7234.0,62.6635,62.7212,62.6635,62.714,7234.0
2016-12-21 11:20:00,86.95,86.98,86.88,86.95,7981.0,62.7068,62.7284,62.6563,62.7068,7981.0
2016-12-21 11:25:00,86.98,87.0,86.93,86.97,8888.0,62.7284,62.7429,62.6924,62.7212,8888.0
2016-12-21 11:30:00,86.97,87.0,86.9,86.98,12062.0,62.7212,62.7429,62.6707,62.7284,12062.0
2016-12-21 11:35:00,86.97,87.0,86.93,86.99,6368.0,62.7212,62.7429,62.6924,62.7357,6368.0
2016-12-21 11:40:00,86.98,87.0,86.95,86.98,7570.0,62.7284,62.7429,62.7068,62.7284,7570.0
2016-12-21 11:45:00,87.0,87.0,86.97,86.99,25116.0,62.7429,62.7429,62.7212,62.7357,25116.0
2016-12-21 11:50:00,87.0,87.0,86.9,86.94,8089.0,62.7429,62.7429,62.6707,62.6996,8089.0
2016-12-21 11:55:00,86.95,87.01,86.95,87.01,44681.0,62.7068,62.7501,62.7068,62.7501,44681.0
2016-12-21 12:00:00,87.02,87.13,87.0,87.1,8321.0,62.7573,62.8366,62.7429,62.815,8321.0
2016-12-21 12:05:00,87.09,87.12,87.01,87.08,8524.0,62.8078,62.8294,62.7501,62.8006,8524.0
2016-12-21 12:10:00,87.08,87.09,86.98,86.99,21981.0,62.8006,62.8078,62.7284,62.7357,21981.0
2016-12-21 12:15:00,86.97,87.02,86.96,86.99,5753.0,62.7212,62.7573,62.714,62.7357,5753.0
2016-12-21 12:20:00,87.0,87.01,86.94,87.01,7655.0,62.7429,62.7501,62.6996,62.7501,7655.0
2016-12-21 12:25:00,87.0,87.02,86.95,86.99,7244.0,62.7429,62.7573,62.7068,62.7357,7244.0
2016-12-21 12:30:00,87.01,87.07,86.98,86.99,7243.0,62.7501,62.7933,62.7284,62.7357,7243.0
2016-12-21 12:35:00,87.01,87.07,86.99,87.02,10337.0,62.7501,62.7933,62.7357,62.7573,10337.0
2016-12-21 12:40:00,87.03,87.05,86.98,87.05,6012.0,62.7645,62.7789,62.7284,62.7789,6012.0
2016-12-21 12:45:00,87.06,87.07,87.0,87.04,5921.0,62.7861,62.7933,62.7429,62.7717,5921.0
2016-12-21 12:50:00,87.05,87.1,87.04,87.08,7525.0,62.7789,62.815,62.7717,62.8006,7525.0
2016-12-21 12:55:00,87.07,87.1,87.02,87.05,14262.0,62.7933,62.815,62.7573,62.7789,14262.0
2016-12-21 13:00:00,87.05,87.05,86.95,86.96,11018.0,62.7789,62.7789,62.7068,62.714,11018.0
2016-12-21 13:05:00,86.94,87.02,86.93,86.99,6203.0,62.6996,62.7573,62.6924,62.7357,6203.0
2016-12-21 13:10:00,87.0,87.02,86.95,87.01,6384.0,62.7429,62.7573,62.7068,62.7501,6384.0
2016-12-21 13:15:00,87.01,87.02,86.96,86.96,11109.0,62.7501,62.7573,62.714,62.714,11109.0
2016-12-21 13:20:00,86.93,86.99,86.93,86.96,6692.0,62.6924,62.7357,62.6924,62.714,6692.0
2016-12-21 13:25:00,86.95,86.99,86.9,86.9,8235.0,62.7068,62.7357,62.6707,62.6707,8235.0
2016-12-21 13:30:00,86.91,86.95,86.86,86.86,6998.0,62.678,62.7068,62.6419,62.6419,6998.0
2016-12-21 13:35:00,86.87,86.93,86.82,86.93,5685.0,62.6491,62.6924,62.613,62.6924,5685.0
2016-12-21 13:40:00,86.95,87.0,86.93,86.99,8437.0,62.7068,62.7429,62.6924,62.7357,8437.0
2016-12-21 13:45:00,87.0,87.02,86.88,86.9,14281.0,62.7429,62.7573,62.6563,62.6707,14281.0
2016-12-21 13:50:00,86.94,86.94,86.88,86.9,3507.0,62.6996,62.6996,62.6563,62.6707,3507.0
2016-12-21 13:55:00,86.9,87.01,86.9,86.98,8595.0,62.6707,62.7501,62.6707,62.7284,8595.0
2016-12-21 14:00:00,86.97,87.02,86.93,86.99,8300.0,62.7212,62.7573,62.6924,62.7357,8300.0
2016-12-21 14:05:00,87.0,87.03,86.94,87.03,10956.0,62.7429,62.7645,62.6996,62.7645,10956.0
2016-12-21 14:10:00,87.04,87.04,86.93,86.96,9136.0,62.7717,62.7717,62.6924,62.714,9136.0
2016-12-21 14:15:00,86.97,86.97,86.89,86.89,5312.0,62.7212,62.7212,62.6635,62.6635,5312.0
2016-12-21 14:20:00,86.89,86.98,86.89,86.92,8256.0,62.6635,62.7284,62.6635,62.6852,8256.0
2016-12-21 14:25:00,86.93,86.99,86.93,86.96,5904.0,62.6924,62.7357,62.6924,62.714,5904.0
2016-12-21 14:30:00,86.94,87.08,86.94,87.08,6962.0,62.6996,62.8006,62.6996,62.8006,6962.0
2016-12-21 14:35:00,87.07,87.08,87.02,87.03,7484.0,62.7933,62.8006,62.7573,62.7645,7484.0
2016-12-21 14:40:00,87.03,87.12,87.02,87.04,10498.0,62.7645,62.8294,62.7573,62.7717,10498.0
2016-12-21 14:45:00,87.06,87.11,87.06,87.09,6953.0,62.7861,62.8222,62.7861,62.8078,6953.0
2016-12-21 14:50:00,87.09,87.14,87.08,87.1,7897.0,62.8078,62.8438,62.8006,62.815,7897.0
2016-12-21 14:55:00,87.1,87.13,87.06,87.06,10148.0,62.815,62.8366,62.7861,62.7861,10148.0
2016-12-21 15:00:00,87.05,87.09,87.02,87.06,11198.0,62.7789,62.8078,62.7573,62.7861,11198.0
2016-12-21 15:05:00,87.06,87.11,87.04,87.05,11661.0,62.7861,62.8222,62.7717,62.7789,11661.0
2016-12-21 15:10:00,87.04,87.15,87.04,87.13,9094.0,62.7717,62.851,62.7717,62.8366,9094.0
2016-12-21 15:15:00,87.13,87.14,87.07,87.11,10948.0,62.8366,62.8438,62.7933,62.8222,10948.0
2016-12-21 15:20:00,87.11,87.15,87.06,87.06,16121.0,62.8222,62.851,62.7861,62.7861,16121.0
2016-12-21 15:25:00,87.07,87.11,87.02,87.02,13482.0,62.7933,62.8222,62.7573,62.7573,13482.0
2016-12-21 15:30:00,87.02,87.02,86.9,86.92,15243.0,62.7573,62.7573,62.6707,62.6852,15243.0
2016-12-21 15:35:00,86.92,86.93,86.79,86.8,29638.0,62.6852,62.6924,62.5914,62.5986,29638.0
2016-12-21 15:40:00,86.81,86.87,86.8,86.87,27652.0,62.6058,62.6491,62.5986,62.6491,27652.0
2016-12-21 15:45:00,86.86,86.88,86.76,86.77,39019.0,62.6419,62.6563,62.5698,62.577,39019.0
2016-12-21 15:50:00,86.78,86.89,86.77,86.88,37092.0,62.5842,62.6635,62.577,62.6563,37092.0
2016-12-21 15:55:00,86.88,86.91,86.77,86.78,68117.0,62.6563,62.678,62.577,62.5842,68117.0
2016-12-22 09:30:00,86.7,86.75,86.5,86.5,44524.0,62.5265,62.5626,62.3823,62.3823,44524.0
2016-12-22 09:35:00,86.48,87.03,86.44,86.99,15723.0,62.3678,62.7645,62.339,62.7357,15723.0
2016-12-22 09:40:00,86.98,87.09,86.86,86.98,19089.0,62.7284,62.8078,62.6419,62.7284,19089.0
2016-12-22 09:45:00,86.97,87.15,86.89,87.14,17231.0,62.7212,62.851,62.6635,62.8438,17231.0
2016-12-22 09:50:00,87.16,87.17,86.73,86.84,52086.0,62.8583,62.8655,62.5481,62.6275,52086.0
2016-12-22 09:55:00,86.84,87.13,86.82,86.98,13610.0,62.6275,62.8366,62.613,62.7284,13610.0
2016-12-22 10:00:00,86.96,87.1,86.8,86.83,31652.0,62.714,62.815,62.5986,62.6203,31652.0
2016-12-22 10:05:00,86.87,86.9,86.76,86.76,15106.0,62.6491,62.6707,62.5698,62.5698,15106.0
2016-12-22 10:10:00,86.79,86.94,86.79,86.94,9899.0,62.5914,62.6996,62.5914,62.6996,9899.0
2016-12-22 10:15:00,86.93,87.02,86.9,86.91,7589.0,62.6924,62.7573,62.6707,62.678,7589.0
2016-12-22 10:20:00,86.89,86.94,86.78,86.8,8911.0,62.6635,62.6996,62.5842,62.5986,8911.0
2016-12-22 10:25:00,86.82,86.92,86.81,86.85,23214.0,62.613,62.6852,62.6058,62.6347,23214.0
2016-12-22 10:30:00,86.88,87.11,86.83,87.06,39392.0,62.6563,62.8222,62.6203,62.7861,39392.0
2016-12-22 10:35:00,87.08,87.19,86.99,87.19,12966.0,62.8006,62.8799,62.7357,62.8799,12966.0
2016-12-22 10:40:00,87.16,87.25,87.16,87.25,7740.0,62.8583,62.9232,62.8583,62.9232,7740.0
2016-12-22 10:45:00,87.25,87.31,87.12,87.12,12558.0,62.9232,62.9664,62.8294,62.8294,12558.0
2016-12-22 10:50:00,87.14,87.21,87.03,87.21,10420.0,62.8438,62.8943,62.7645,62.8943,10420.0
2016-12-22 10:55:00,87.2,87.25,87.14,87.24,7073.0,62.8871,62.9232,62.8438,62.9159,7073.0
2016-12-22 11:00:00,87.23,87.24,87.06,87.06,14098.0,62.9087,62.9159,62.7861,62.7861,14098.0
2016-12-22 11:05:00,87.08,87.15,87.02,87.04,14441.0,62.8006,62.851,62.7573,62.7717,14441.0
2016-12-22 11:10:00,87.04,87.21,87.04,87.18,6225.0,62.7717,62.8943,62.7717,62.8727,6225.0
2016-12-22 11:15:00,87.18,87.33,87.18,87.25,6162.0,62.8727,62.9809,62.8727,62.9232,6162.0
2016-12-22 11:20:00,87.23,87.28,87.22,87.26,4761.0,62.9087,62.9448,62.9015,62.9304,4761.0
2016-12-22 11:25:00,87.25,87.36,87.24,87.31,11929.0,62.9232,63.0025,62.9159,62.9664,11929.0
2016-12-22 11:30:00,87.29,87.36,87.25,87.29,14025.0,62.952,63.0025,62.9232,62.952,14025.0
2016-12-22 11:35:00,87.29,87.33,87.14,87.16,12171.0,62.952,62.9809,62.8438,62.8583,12171.0
2016-12-22 11:40:00,87.15,87.25,87.12,87.19,14705.0,62.851,62.9232,62.8294,62.8799,14705.0
2016-12-22 11:45:00,87.18,87.36,87.18,87.31,15407.0,62.8727,63.0025,62.8727,62.9664,15407.0
2016-12-22 11:50:00,87.33,87.45,87.31,87.44,10007.0,62.9809,63.0674,62.9664,63.0602,10007.0
2016-12-22 11:55:00,87.41,87.55,87.4,87.5,27470.0,63.0385,63.1395,63.0313,63.1035,27470.0
2016-12-22 12:00:00,87.52,87.52,87.35,87.44,10297.0,63.1179,63.1179,62.9953,63.0602,10297.0
2016-12-22 12:05:00,87.42,87.47,87.41,87.47,6000.0,63.0458,63.0818,63.0385,63.0818,6000.0
2016-12-22 12:10:00,87.48,87.59,87.48,87.57,9635.0,63.089,63.1684,63.089,63.1539,9635.0
2016-12-22 12:15:00,87.57,87.61,87.54,87.61,9656.0,63.1539,63.1828,63.1323,63.1828,9656.0
2016-12-22 12:20:00,87.6,87.61,87.55,87.58,9734.0,63.1756,63.1828,63.1395,63.1611,9734.0
2016-12-22 12:25:00,87.57,87.66,87.51,87.63,13121.0,63.1539,63.2188,63.1107,63.1972,13121.0
2016-12-22 12:30:00,87.64,87.66,87.6,87.66,5646.0,63.2044,63.2188,63.1756,63.2188,5646.0
2016-12-22 12:35:00,87.67,87.75,87.58,87.58,14576.0,63.2261,63.2837,63.1611,63.1611,14576.0
2016-12-22 12:40:00,87.59,87.67,87.59,87.62,11660.0,63.1684,63.2261,63.1684,63.19,11660.0
2016-12-22 12:45:00,87.65,87.69,87.6,87.6,12487.0,63.2116,63.2405,63.1756,63.1756,12487.0
2016-12-22 12:50:00,87.62,87.78,87.61,87.78,25151.0,63.19,63.3054,63.1828,63.3054,25151.0
2016-12-22 12:55:00,87.77,87.77,87.7,87.72,7521.0,63.2982,63.2982,63.2477,63.2621,7521.0
2016-12-22 13:00:00,87.71,87.75,87.7,87.71,10824.0,63.2549,63.2837,63.2477,63.2549,10824.0
2016-12-22 13:05:00,87.71,87.75,87.7,87.71,14794.0,63.2549,63.2837,63.2477,63.2549,14794.0
2016-12-22 13:10:00,87.7,87.78,87.7,87.71,6453.0,63.2477,63.3054,63.2477,63.2549,6453.0
2016-12-22 13:15:00,87.71,87.74,87.7,87.73,4342.0,63.2549,63.2765,63.2477,63.2693,4342.0
2016-12-22 13:20:00,87.73,87.77,87.7,87.76,18023.0,63.2693,63.2982,63.2477,63.291,18023.0
2016-12-22 13:25:00,87.74,87.84,87.73,87.81,8198.0,63.2765,63.3487,63.2693,63.327,8198.0
2016-12-22 13:30:00,87.8,87.81,87.7,87.75,7733.0,63.3198,63.327,63.2477,63.2837,7733.0
2016-12-22 13:35:00,87.75,87.87,87.75,87.85,7031.0,63.2837,63.3703,63.2837,63.3559,7031.0
2016-12-22 13:40:00,87.85,87.93,87.83,87.86,9510.0,63.3559,63.4136,63.3414,63.3631,9510.0
2016-12-22 13:45:00,87.83,87.87,87.79,87.86,7359.0,63.3414,63.3703,63.3126,63.3631,7359.0
2016-12-22 13:50:00,87.86,87.86,87.76,87.76,6553.0,63.3631,63.3631,63.291,63.291,6553.0
2016-12-22 13:55:00,87.75,87.76,87.69,87.71,4793.0,63.2837,63.291,63.2405,63.2549,4793.0
2016-12-22 14:00:00,87.69,87.74,87.62,87.64,7178.0,63.2405,63.2765,63.19,63.2044,7178.0
2016-12-22 14:05:00,87.64,87.69,87.6,87.68,18694.0,63.2044,63.2405,63.1756,63.2333,18694.0
2016-12-22 14:10:00,87.67,87.68,87.62,87.65,6257.0,63.2261,63.2333,63.19,63.2116,6257.0
2016-12-22 14:15:00,87.65,87.74,87.63,87.73,3778.0,63.2116,63.2765,63.1972,63.2693,3778.0
2016-12-22 14:20:00,87.71,87.72,87.63,87.66,10277.0,63.2549,63.2621,63.1972,63.2188,10277.0
2016-12-22 14:25:00,87.67,87.69,87.63,87.66,4704.0,63.2261,63.2405,63.1972,63.2188,4704.0
2016-12-22 14:30:00,87.65,87.67,87.6,87.6,5217.0,63.2116,63.2261,63.1756,63.1756,5217.0
2016-12-22 14:35:00,87.61,87.63,87.52,87.53,6635.0,63.1828,63.1972,63.1179,63.1251,6635.0
2016-12-22 14:40:00,87.55,87.57,87.51,87.53,4665.0,63.1395,63.1539,63.1107,63.1251,4665.0
2016-12-22 14:45:00,87.54,87.58,87.52,87.54,5200.0,63.1323,63.1611,63.1179,63.1323,5200.0
2016-12-22 14:50:00,87.55,87.6,87.53,87.58,8969.0,63.1395,63.1756,63.1251,63.1611,8969.0
2016-12-22 14:55:00,87.58,87.65,87.58,87.62,8002.0,63.1611,63.2116,63.1611,63.19,8002.0
2016-12-22 15:00:00,87.6,87.65,87.56,87.57,6219.0,63.1756,63.2116,63.1467,63.1539,6219.0
2016-12-22 15:05:00,87.56,87.57,87.51,87.54,6215.0,63.1467,63.1539,63.1107,63.1323,6215.0
2016-12-22 15:10:00,87.54,87.54,87.42,87.45,13479.0,63.1323,63.1323,63.0458,63.0674,13479.0
2016-12-22 15:15:00,87.46,87.53,87.46,87.48,10907.0,63.0746,63.1251,63.0746,63.089,10907.0
2016-12-22 15:20:00,87.47,87.53,87.45,87.46,15653.0,63.0818,63.1251,63.0674,63.0746,15653.0
2016-12-22 15:25:00,87.45,87.5,87.42,87.45,14782.0,63.0674,63.1035,63.0458,63.0674,14782.0
2016-12-22 15:30:00,87.45,87.47,87.4,87.4,17259.0,63.0674,63.0818,63.0313,63.0313,17259.0
2016-12-22 15:35:00,87.4,87.46,87.37,87.46,24822.0,63.0313,63.0746,63.0097,63.0746,24822.0
2016-12-22 15:40:00,87.45,87.48,87.43,87.46,21511.0,63.0674,63.089,63.053,63.0746,21511.0
2016-12-22 15:45:00,87.44,87.54,87.43,87.54,31940.0,63.0602,63.1323,63.053,63.1323,31940.0
2016-12-22 15:50:00,87.54,87.57,87.52,87.55,22036.0,63.1323,63.1539,63.1179,63.1395,22036.0
2016-12-22 15:55:00,87.55,87.58,87.5,87.56,48238.0,63.1395,63.1611,63.1035,63.1467,48238.0
2016-12-23 09:30:00,87.28,87.57,87.28,87.41,33094.0,62.9448,63.1539,62.9448,63.0385,33094.0
2016-12-23 09:35:00,87.47,87.58,87.43,87.52,6566.0,63.0818,63.1611,63.053,63.1179,6566.0
2016-12-23 09:40:00,87.5,87.63,87.44,87.59,9808.0,63.1035,63.1972,63.0602,63.1684,9808.0
2016-12-23 09:45:00,87.64,87.69,87.43,87.57,15180.0,63.2044,63.2405,63.053,63.1539,15180.0
2016-12-23 09:50:00,87.62,87.8,87.62,87.74,9831.0,63.19,63.3198,63.19,63.2765,9831.0
2016-12-23 09:55:00,87.73,87.75,87.59,87.59,12944.0,63.2693,63.2837,63.1684,63.1684,12944.0
2016-12-23 10:00:00,87.59,87.65,87.53,87.57,14784.0,63.1684,63.2116,63.1251,63.1539,14784.0
2016-12-23 10:05:00,87.58,87.7,87.58,87.7,9962.0,63.1611,63.2477,63.1611,63.2477,9962.0
2016-12-23 10:10:00,87.73,87.85,87.69,87.85,9752.0,63.2693,63.3559,63.2405,63.3559,9752.0
2016-12-23 10:15:00,87.85,87.86,87.75,87.81,8728.0,63.3559,63.3631,63.2837,63.327,8728.0
2016-12-23 10:20:00,87.8,87.85,87.73,87.85,11699.0,63.3198,63.3559,63.2693,63.3559,11699.0
2016-12-23 10:25:00,87.86,87.87,87.73,87.74,7231.0,63.3631,63.3703,63.2693,63.2765,7231.0
2016-12-23 10:30:00,87.77,87.82,87.73,87.8,14090.0,63.2982,63.3342,63.2693,63.3198,14090.0
2016-12-23 10:35:00,87.78,87.8,87.62,87.66,33305.0,63.3054,63.3198,63.19,63.2188,33305.0
2016-12-23 10:40:00,87.72,87.72,87.54,87.59,13920.0,63.2621,63.2621,63.1323,63.1684,13920.0
2016-12-23 10:45:00,87.62,87.64,87.57,87.62,6123.0,63.19,63.2044,63.1539,63.19,6123.0
2016-12-23 10:50:00,87.64,87.64,87.5,87.52,9869.0,63.2044,63.2044,63.1035,63.1179,9869.0
2016-12-23 10:55:00,87.54,87.65,87.53,87.65,5398.0,63.1323,63.2116,63.1251,63.2116,5398.0
2016-12-23 11:00:00,87.68,87.74,87.66,87.73,5029.0,63.2333,63.2765,63.2188,63.2693,5029.0
2016-12-23 11:05:00,87.72,87.79,87.72,87.74,3144.0,63.2621,63.3126,63.2621,63.2765,3144.0
2016-12-23 11:10:00,87.76,87.82,87.71,87.77,7419.0,63.291,63.3342,63.2549,63.2982,7419.0
2016-12-23 11:15:00,87.82,87.82,87.6,87.6,8384.0,63.3342,63.3342,63.1756,63.1756,8384.0
2016-12-23 11:20:00,87.6,87.71,87.55,87.64,12204.0,63.1756,63.2549,63.1395,63.2044,12204.0
2016-12-23 11:25:00,87.66,87.81,87.66,87.78,6386.0,63.2188,63.327,63.2188,63.3054,6386.0
2016-12-23 11:30:00,87.81,87.88,87.78,87.87,7571.0,63.327,63.3775,63.3054,63.3703,7571.0
2016-12-23 11:35:00,87.88,87.88,87.78,87.8,15119.0,63.3775,63.3775,63.3054,63.3198,15119.0
2016-12-23 11:40:00,87.81,87.85,87.76,87.78,5586.0,63.327,63.3559,63.291,63.3054,5586.0
2016-12-23 11:45:00,87.79,87.83,87.75,87.78,3650.0,63.3126,63.3414,63.2837,63.3054,3650.0
2016-12-23 11:50:00,87.78,87.8,87.75,87.78,3807.0,63.3054,63.3198,63.2837,63.3054,3807.0
2016-12-23 11:55:00,87.79,87.79,87.71,87.72,3573.0,63.3126,63.3126,63.2549,63.2621,3573.0
2016-12-23 12:00:00,87.71,87.79,87.67,87.77,4533.0,63.2549,63.3126,63.2261,63.2982,4533.0
2016-12-23 12:05:00,87.78,87.85,87.76,87.8,5711.0,63.3054,63.3559,63.291,63.3198,5711.0
2016-12-23 12:10:00,87.77,87.85,87.73,87.79,4549.0,63.2982,63.3559,63.2693,63.3126,4549.0
2016-12-23 12:15:00,87.78,87.82,87.75,87.76,4833.0,63.3054,63.3342,63.2837,63.291,4833.0
2016-12-23 12:20:00,87.76,87.85,87.74,87.84,5468.0,63.291,63.3559,63.2765,63.3487,5468.0
2016-12-23 12:25:00,87.83,87.85,87.71,87.73,7384.0,63.3414,63.3559,63.2549,63.2693,7384.0
2016-12-23 12:30:00,87.74,87.83,87.72,87.8,8199.0,63.2765,63.3414,63.2621,63.3198,8199.0
2016-12-23 12:35:00,87.79,87.79,87.73,87.74,3354.0,63.3126,63.3126,63.2693,63.2765,3354.0
2016-12-23 12:40:00,87.73,87.73,87.68,87.7,1700.0,63.2693,63.2693,63.2333,63.2477,1700.0
2016-12-23 12:45:00,87.7,87.76,87.7,87.72,4811.0,63.2477,63.291,63.2477,63.2621,4811.0
2016-12-23 12:50:00,87.71,87.73,87.67,87.73,2736.0,63.2549,63.2693,63.2261,63.2693,2736.0
2016-12-23 12:55:00,87.73,87.76,87.72,87.75,3612.0,63.2693,63.291,63.2621,63.2837,3612.0
2016-12-23 13:00:00,87.74,87.75,87.7,87.72,2419.0,63.2765,63.2837,63.2477,63.2621,2419.0
2016-12-23 13:05:00,87.72,87.76,87.71,87.74,6032.0,63.2621,63.291,63.2549,63.2765,6032.0
2016-12-23 13:10:00,87.74,87.74,87.71,87.73,3694.0,63.2765,63.2765,63.2549,63.2693,3694.0
2016-12-23 13:15:00,87.75,87.78,87.74,87.77,3010.0,63.2837,63.3054,63.2765,63.2982,3010.0
2016-12-23 13:20:00,87.76,87.76,87.7,87.73,2382.0,63.291,63.291,63.2477,63.2693,2382.0
2016-12-23 13:25:00,87.73,87.8,87.71,87.77,9121.0,63.2693,63.3198,63.2549,63.2982,9121.0
2016-12-23 13:30:00,87.8,87.83,87.79,87.82,4773.0,63.3198,63.3414,63.3126,63.3342,4773.0
2016-12-23 13:35:00,87.84,87.9,87.83,87.83,2846.0,63.3487,63.3919,63.3414,63.3414,2846.0
2016-12-23 13:40:00,87.84,87.85,87.78,87.78,3527.0,63.3487,63.3559,63.3054,63.3054,3527.0
2016-12-23 13:45:00,87.78,87.83,87.75,87.75,2886.0,63.3054,63.3414,63.2837,63.2837,2886.0
2016-12-23 13:50:00,87.75,87.75,87.69,87.72,5489.0,63.2837,63.2837,63.2405,63.2621,5489.0
2016-12-23 13:55:00,87.71,87.73,87.7,87.71,5264.0,63.2549,63.2693,63.2477,63.2549,5264.0
2016-12-23 14:00:00,87.7,87.72,87.68,87.7,4004.0,63.2477,63.2621,63.2333,63.2477,4004.0
2016-12-23 14:05:00,87.7,87.74,87.69,87.74,3241.0,63.2477,63.2765,63.2405,63.2765,3241.0
2016-12-23 14:10:00,87.74,87.79,87.73,87.75,9365.0,63.2765,63.3126,63.2693,63.2837,9365.0
2016-12-23 14:15:00,87.74,87.82,87.72,87.82,2569.0,63.2765,63.3342,63.2621,63.3342,2569.0
2016-12-23 14:20:00,87.82,87.84,87.75,87.76,6640.0,63.3342,63.3487,63.2837,63.291,6640.0
2016-12-23 14:25:00,87.75,87.82,87.75,87.75,5035.0,63.2837,63.3342,63.2837,63.2837,5035.0
2016-12-23 14:30:00,87.74,87.75,87.72,87.72,4653.0,63.2765,63.2837,63.2621,63.2621,4653.0
2016-12-23 14:35:00,87.71,87.75,87.7,87.75,4365.0,63.2549,63.2837,63.2477,63.2837,4365.0
2016-12-23 14:40:00,87.76,87.76,87.7,87.72,7535.0,63.291,63.291,63.2477,63.2621,7535.0
2016-12-23 14:45:00,87.71,87.76,87.71,87.74,1660.0,63.2549,63.291,63.2549,63.2765,1660.0
2016-12-23 14:50:00,87.74,87.75,87.65,87.65,8024.0,63.2765,63.2837,63.2116,63.2116,8024.0
2016-12-23 14:55:00,87.65,87.71,87.64,87.66,3157.0,63.2116,63.2549,63.2044,63.2188,3157.0
2016-12-23 15:00:00,87.68,87.72,87.67,87.69,3782.0,63.2333,63.2621,63.2261,63.2405,3782.0
2016-12-23 15:05:00,87.68,87.71,87.67,87.69,5538.0,63.2333,63.2549,63.2261,63.2405,5538.0
2016-12-23 15:10:00,87.69,87.7,87.64,87.68,7564.0,63.2405,63.2477,63.2044,63.2333,7564.0
2016-12-23 15:15:00,87.69,87.69,87.64,87.66,6673.0,63.2405,63.2405,63.2044,63.2188,6673.0
2016-12-23 15:20:00,87.65,87.7,87.64,87.68,8842.0,63.2116,63.2477,63.2044,63.2333,8842.0
2016-12-23 15:25:00,87.68,87.71,87.61,87.66,20241.0,63.2333,63.2549,63.1828,63.2188,20241.0
2016-12-23 15:30:00,87.66,87.71,87.66,87.7,6388.0,63.2188,63.2549,63.2188,63.2477,6388.0
2016-12-23 15:35:00,87.7,87.75,87.69,87.7,10390.0,63.2477,63.2837,63.2405,63.2477,10390.0
2016-12-23 15:40:00,87.7,87.71,87.66,87.7,23040.0,63.2477,63.2549,63.2188,63.2477,23040.0
2016-12-23 15:45:00,87.71,87.71,87.62,87.63,17470.0,63.2549,63.2549,63.19,63.1972,17470.0
2016-12-23 15:50:00,87.64,87.69,87.63,87.67,12947.0,63.2044,63.2405,63.1972,63.2261,12947.0
2016-12-23 15:55:00,87.67,87.75,87.65,87.71,34883.0,63.2261,63.2837,63.2116,63.2549,34883.0
2016-12-27 09:30:00,87.87,87.99,87.7,87.92,23413.0,63.3703,63.4568,63.2477,63.4063,23413.0
2016-12-27 09:35:00,87.87,88.14,87.87,88.01,18592.0,63.3703,63.565,63.3703,63.4713,18592.0
2016-12-27 09:40:00,88.03,88.04,87.88,87.92,7321.0,63.4857,63.4929,63.3775,63.4063,7321.0
2016-12-27 09:45:00,87.9,87.94,87.71,87.73,11841.0,63.3919,63.4208,63.2549,63.2693,11841.0
2016-12-27 09:50:00,87.77,87.88,87.75,87.82,13171.0,63.2982,63.3775,63.2837,63.3342,13171.0
2016-12-27 09:55:00,87.81,87.98,87.77,87.91,14769.0,63.327,63.4496,63.2982,63.3991,14769.0
2016-12-27 10:00:00,87.91,87.91,87.83,87.85,6268.0,63.3991,63.3991,63.3414,63.3559,6268.0
2016-12-27 10:05:00,87.85,87.85,87.67,87.67,18428.0,63.3559,63.3559,63.2261,63.2261,18428.0
2016-12-27 10:10:00,87.67,87.8,87.67,87.73,7300.0,63.2261,63.3198,63.2261,63.2693,7300.0
2016-12-27 10:15:00,87.74,87.83,87.69,87.79,9603.0,63.2765,63.3414,63.2405,63.3126,9603.0
2016-12-27 10:20:00,87.82,87.83,87.67,87.71,7223.0,63.3342,63.3414,63.2261,63.2549,7223.0
2016-12-27 10:25:00,87.71,87.83,87.71,87.78,7665.0,63.2549,63.3414,63.2549,63.3054,7665.0
2016-12-27 10:30:00,87.78,87.83,87.76,87.78,18431.0,63.3054,63.3414,63.291,63.3054,18431.0
2016-12-27 10:35:00,87.79,87.81,87.77,87.79,2780.0,63.3126,63.327,63.2982,63.3126,2780.0
2016-12-27 10:40:00,87.81,87.83,87.79,87.82,11039.0,63.327,63.3414,63.3126,63.3342,11039.0
2016-12-27 10:45:00,87.8,87.85,87.8,87.8,12537.0,63.3198,63.3559,63.3198,63.3198,12537.0
2016-12-27 10:50:00,87.81,87.86,87.74,87.76,15318.0,63.327,63.3631,63.2765,63.291,15318.0
2016-12-27 10:55:00,87.75,87.82,87.73,87.77,5611.0,63.2837,63.3342,63.2693,63.2982,5611.0
2016-12-27 11:00:00,87.77,87.8,87.76,87.77,20805.0,63.2982,63.3198,63.291,63.2982,20805.0
2016-12-27 11:05:00,87.75,87.88,87.75,87.83,14725.0,63.2837,63.3775,63.2837,63.3414,14725.0
2016-12-27 11:10:00,87.81,87.83,87.76,87.83,23740.0,63.327,63.3414,63.291,63.3414,23740.0
2016-12-27 11:15:00,87.82,87.83,87.74,87.82,7607.0,63.3342,63.3414,63.2765,63.3342,7607.0
2016-12-27 11:20:00,87.83,87.86,87.81,87.82,9487.0,63.3414,63.3631,63.327,63.3342,9487.0
2016-12-27 11:25:00,87.81,87.88,87.79,87.83,10204.0,63.327,63.3775,63.3126,63.3414,10204.0
2016-12-27 11:30:00,87.81,87.85,87.78,87.78,9940.0,63.327,63.3559,63.3054,63.3054,9940.0
2016-12-27 11:35:00,87.79,87.83,87.76,87.82,7356.0,63.3126,63.3414,63.291,63.3342,7356.0
2016-12-27 11:40:00,87.82,87.86,87.81,87.86,16678.0,63.3342,63.3631,63.327,63.3631,16678.0
2016-12-27 11:45:00,87.86,87.86,87.81,87.82,5030.0,63.3631,63.3631,63.327,63.3342,5030.0
2016-12-27 11:50:00,87.8,87.83,87.79,87.83,7910.0,63.3198,63.3414,63.3126,63.3414,7910.0
2016-12-27 11:55:00,87.83,87.83,87.78,87.78,2422.0,63.3414,63.3414,63.3054,63.3054,2422.0
2016-12-27 12:00:00,87.8,87.82,87.77,87.77,6121.0,63.3198,63.3342,63.2982,63.2982,6121.0
2016-12-27 12:05:00,87.75,87.77,87.7,87.74,6124.0,63.2837,63.2982,63.2477,63.2765,6124.0
2016-12-27 12:10:00,87.71,87.71,87.65,87.67,3463.0,63.2549,63.2549,63.2116,63.2261,3463.0
2016-12-27 12:15:00,87.7,87.72,87.68,87.68,3473.0,63.2477,63.2621,63.2333,63.2333,3473.0
2016-12-27 12:20:00,87.71,87.71,87.62,87.63,7777.0,63.2549,63.2549,63.19,63.1972,7777.0
2016-12-27 12:25:00,87.65,87.69,87.63,87.66,4845.0,63.2116,63.2405,63.1972,63.2188,4845.0
2016-12-27 12:30:00,87.66,87.73,87.64,87.71,4688.0,63.2188,63.2693,63.2044,63.2549,4688.0
2016-12-27 12:35:00,87.71,87.72,87.64,87.67,2237.0,63.2549,63.2621,63.2044,63.2261,2237.0
2016-12-27 12:40:00,87.68,87.71,87.65,87.71,3041.0,63.2333,63.2549,63.2116,63.2549,3041.0
2016-12-27 12:45:00,87.71,87.74,87.69,87.74,3589.0,63.2549,63.2765,63.2405,63.2765,3589.0
2016-12-27 12:50:00,87.76,87.76,87.7,87.72,2049.0,63.291,63.291,63.2477,63.2621,2049.0
2016-12-27 12:55:00,87.73,87.8,87.73,87.8,3601.0,63.2693,63.3198,63.2693,63.3198,3601.0
2016-12-27 13:00:00,87.79,87.81,87.76,87.76,4416.0,63.3126,63.327,63.291,63.291,4416.0
2016-12-27 13:05:00,87.74,87.77,87.73,87.74,1647.0,63.2765,63.2982,63.2693,63.2765,1647.0
2016-12-27 13:10:00,87.78,87.81,87.76,87.78,2329.0,63.3054,63.327,63.291,63.3054,2329.0
2016-12-27 13:15:00,87.81,87.82,87.78,87.82,4512.0,63.327,63.3342,63.3054,63.3342,4512.0
2016-12-27 13:20:00,87.82,87.82,87.79,87.79,3587.0,63.3342,63.3342,63.3126,63.3126,3587.0
2016-12-27 13:25:00,87.8,87.81,87.76,87.78,2716.0,63.3198,63.327,63.291,63.3054,2716.0
2016-12-27 13:30:00,87.78,87.83,87.77,87.78,5996.0,63.3054,63.3414,63.2982,63.3054,5996.0
2016-12-27 13:35:00,87.78,87.78,87.76,87.77,1894.0,63.3054,63.3054,63.291,63.2982,1894.0
2016-12-27 13:40:00,87.78,87.8,87.76,87.79,4833.0,63.3054,63.3198,63.291,63.3126,4833.0
2016-12-27 13:45:00,87.8,87.82,87.78,87.79,2739.0,63.3198,63.3342,63.3054,63.3126,2739.0
2016-12-27 13:50:00,87.8,87.8,87.77,87.78,4163.0,63.3198,63.3198,63.2982,63.3054,4163.0
2016-12-27 13:55:00,87.77,87.79,87.76,87.79,3780.0,63.2982,63.3126,63.291,63.3126,3780.0
2016-12-27 14:00:00,87.79,87.79,87.73,87.76,4184.0,63.3126,63.3126,63.2693,63.291,4184.0
2016-12-27 14:05:00,87.75,87.75,87.69,87.73,6357.0,63.2837,63.2837,63.2405,63.2693,6357.0
2016-12-27 14:10:00,87.73,87.76,87.72,87.76,4039.0,63.2693,63.291,63.2621,63.291,4039.0
2016-12-27 14:15:00,87.77,87.81,87.76,87.81,8932.0,63.2982,63.327,63.291,63.327,8932.0
2016-12-27 14:20:00,87.8,87.81,87.77,87.78,24550.0,63.3198,63.327,63.2982,63.3054,24550.0
2016-12-27 14:25:00,87.77,87.77,87.71,87.72,5284.0,63.2982,63.2982,63.2549,63.2621,5284.0
2016-12-27 14:30:00,87.72,87.75,87.7,87.74,5097.0,63.2621,63.2837,63.2477,63.2765,5097.0
2016-12-27 14:35:00,87.74,87.78,87.72,87.78,4157.0,63.2765,63.3054,63.2621,63.3054,4157.0
2016-12-27 14:40:00,87.79,87.81,87.71,87.73,7494.0,63.3126,63.327,63.2549,63.2693,7494.0
2016-12-27 14:45:00,87.73,87.75,87.7,87.71,2306.0,63.2693,63.2837,63.2477,63.2549,2306.0
2016-12-27 14:50:00,87.72,87.75,87.7,87.74,4896.0,63.2621,63.2837,63.2477,63.2765,4896.0
2016-12-27 14:55:00,87.74,87.76,87.72,87.72,3795.0,63.2765,63.291,63.2621,63.2621,3795.0
2016-12-27 15:00:00,87.7,87.74,87.68,87.68,12055.0,63.2477,63.2765,63.2333,63.2333,12055.0
2016-12-27 15:05:00,87.67,87.68,87.61,87.62,10640.0,63.2261,63.2333,63.1828,63.19,10640.0
2016-12-27 15:10:00,87.64,87.74,87.64,87.71,12670.0,63.2044,63.2765,63.2044,63.2549,12670.0
2016-12-27 15:15:00,87.72,87.73,87.7,87.73,3835.0,63.2621,63.2693,63.2477,63.2693,3835.0
2016-12-27 15:20:00,87.72,87.77,87.7,87.76,8654.0,63.2621,63.2982,63.2477,63.291,8654.0
2016-12-27 15:25:00,87.76,87.76,87.69,87.71,6588.0,63.291,63.291,63.2405,63.2549,6588.0
2016-12-27 15:30:00,87.7,87.74,87.7,87.73,5909.0,63.2477,63.2765,63.2477,63.2693,5909.0
2016-12-27 15:35:00,87.73,87.73,87.67,87.71,6913.0,63.2693,63.2693,63.2261,63.2549,6913.0
2016-12-27 15:40:00,87.7,87.76,87.7,87.75,9091.0,63.2477,63.291,63.2477,63.2837,9091.0
2016-12-27 15:45:00,87.75,87.75,87.7,87.73,19873.0,63.2837,63.2837,63.2477,63.2693,19873.0
2016-12-27 15:50:00,87.74,87.8,87.73,87.75,23590.0,63.2765,63.3198,63.2693,63.2837,23590.0
2016-12-27 15:55:00,87.76,87.79,87.68,87.74,35472.0,63.291,63.3126,63.2333,63.2765,35472.0
2016-12-28 09:30:00,87.73,87.96,87.69,87.86,29155.0,63.2693,63.4352,63.2405,63.3631,29155.0
2016-12-28 09:35:00,87.81,87.81,87.65,87.71,18056.0,63.327,63.327,63.2116,63.2549,18056.0
2016-12-28 09:40:00,87.73,87.84,87.65,87.67,11446.0,63.2693,63.3487,63.2116,63.2261,11446.0
2016-12-28 09:45:00,87.72,87.72,87.53,87.56,10493.0,63.2621,63.2621,63.1251,63.1467,10493.0
2016-12-28 09:50:00,87.59,87.73,87.58,87.62,22076.0,63.1684,63.2693,63.1611,63.19,22076.0
2016-12-28 09:55:00,87.61,87.68,87.58,87.66,15777.0,63.1828,63.2333,63.1611,63.2188,15777.0
2016-12-28 10:00:00,87.62,87.69,87.6,87.68,12063.0,63.19,63.2405,63.1756,63.2333,12063.0
2016-12-28 10:05:00,87.67,87.8,87.65,87.71,6478.0,63.2261,63.3198,63.2116,63.2549,6478.0
2016-12-28 10:10:00,87.7,87.78,87.6,87.61,29188.0,63.2477,63.3054,63.1756,63.1828,29188.0
2016-12-28 10:15:00,87.6,87.61,87.5,87.5,9198.0,63.1756,63.1828,63.1035,63.1035,9198.0
2016-12-28 10:20:00,87.52,87.52,87.42,87.42,18737.0,63.1179,63.1179,63.0458,63.0458,18737.0
2016-12-28 10:25:00,87.43,87.43,87.26,87.29,17596.0,63.053,63.053,62.9304,62.952,17596.0
2016-12-28 10:30:00,87.29,87.46,87.29,87.46,12030.0,62.952,63.0746,62.952,63.0746,12030.0
2016-12-28 10:35:00,87.45,87.47,87.37,87.45,9496.0,63.0674,63.0818,63.0097,63.0674,9496.0
2016-12-28 10:40:00,87.45,87.46,87.37,87.41,7643.0,63.0674,63.0746,63.0097,63.0385,7643.0
2016-12-28 10:45:00,87.42,87.42,87.35,87.35,10580.0,63.0458,63.0458,62.9953,62.9953,10580.0
2016-12-28 10:50:00,87.34,87.4,87.34,87.38,8451.0,62.9881,63.0313,62.9881,63.0169,8451.0
2016-12-28 10:55:00,87.38,87.4,87.35,87.37,4100.0,63.0169,63.0313,62.9953,63.0097,4100.0
2016-12-28 11:00:00,87.37,87.38,87.3,87.3,11225.0,63.0097,63.0169,62.9592,62.9592,11225.0
2016-12-28 11:05:00,87.3,87.36,87.27,87.36,8703.0,62.9592,63.0025,62.9376,63.0025,8703.0
2016-12-28 11:10:00,87.36,87.44,87.34,87.43,19448.0,63.0025,63.0602,62.9881,63.053,19448.0
2016-12-28 11:15:00,87.41,87.44,87.36,87.4,10900.0,63.0385,63.0602,63.0025,63.0313,10900.0
2016-12-28 11:20:00,87.42,87.55,87.42,87.54,9875.0,63.0458,63.1395,63.0458,63.1323,9875.0
2016-12-28 11:25:00,87.5,87.54,87.46,87.51,3459.0,63.1035,63.1323,63.0746,63.1107,3459.0
2016-12-28 11:30:00,87.54,87.56,87.51,87.52,7773.0,63.1323,63.1467,63.1107,63.1179,7773.0
2016-12-28 11:35:00,87.52,87.53,87.49,87.5,9627.0,63.1179,63.1251,63.0962,63.1035,9627.0
2016-12-28 11:40:00,87.52,87.52,87.49,87.52,8707.0,63.1179,63.1179,63.0962,63.1179,8707.0
2016-12-28 11:45:00,87.51,87.52,87.43,87.46,8932.0,63.1107,63.1179,63.053,63.0746,8932.0
2016-12-28 11:50:00,87.49,87.53,87.48,87.5,3870.0,63.0962,63.1251,63.089,63.1035,3870.0
2016-12-28 11:55:00,87.49,87.51,87.49,87.5,7763.0,63.0962,63.1107,63.0962,63.1035,7763.0
2016-12-28 12:00:00,87.49,87.49,87.42,87.45,7715.0,63.0962,63.0962,63.0458,63.0674,7715.0
2016-12-28 12:05:00,87.46,87.47,87.42,87.45,8102.0,63.0746,63.0818,63.0458,63.0674,8102.0
2016-12-28 12:10:00,87.45,87.52,87.44,87.48,15575.0,63.0674,63.1179,63.0602,63.089,15575.0
2016-12-28 12:15:00,87.46,87.56,87.44,87.5,12035.0,63.0746,63.1467,63.0602,63.1035,12035.0
2016-12-28 12:20:00,87.51,87.52,87.44,87.47,7778.0,63.1107,63.1179,63.0602,63.0818,7778.0
2016-12-28 12:25:00,87.46,87.56,87.45,87.56,6838.0,63.0746,63.1467,63.0674,63.1467,6838.0
2016-12-28 12:30:00,87.55,87.56,87.51,87.51,4536.0,63.1395,63.1467,63.1107,63.1107,4536.0
2016-12-28 12:35:00,87.51,87.55,87.48,87.48,6718.0,63.1107,63.1395,63.089,63.089,6718.0
2016-12-28 12:40:00,87.49,87.52,87.43,87.48,8902.0,63.0962,63.1179,63.053,63.089,8902.0
2016-12-28 12:45:00,87.51,87.51,87.44,87.49,3760.0,63.1107,63.1107,63.0602,63.0962,3760.0
2016-12-28 12:50:00,87.53,87.61,87.53,87.61,5587.0,63.1251,63.1828,63.1251,63.1828,5587.0
2016-12-28 12:55:00,87.62,87.67,87.54,87.56,8724.0,63.19,63.2261,63.1323,63.1467,8724.0
2016-12-28 13:00:00,87.58,87.59,87.46,87.49,7059.0,63.1611,63.1684,63.0746,63.0962,7059.0
2016-12-28 13:05:00,87.5,87.52,87.45,87.5,5368.0,63.1035,63.1179,63.0674,63.1035,5368.0
2016-12-28 13:10:00,87.51,87.51,87.45,87.46,13802.0,63.1107,63.1107,63.0674,63.0746,13802.0
2016-12-28 13:15:00,87.48,87.5,87.43,87.49,12090.0,63.089,63.1035,63.053,63.0962,12090.0
2016-12-28 13:20:00,87.48,87.53,87.47,87.51,7043.0,63.089,63.1251,63.0818,63.1107,7043.0
2016-12-28 13:25:00,87.51,87.51,87.44,87.46,4916.0,63.1107,63.1107,63.0602,63.0746,4916.0
2016-12-28 13:30:00,87.46,87.56,87.46,87.52,9725.0,63.0746,63.1467,63.0746,63.1179,9725.0
2016-12-28 13:35:00,87.52,87.54,87.45,87.53,6875.0,63.1179,63.1323,63.0674,63.1251,6875.0
2016-12-28 13:40:00,87.52,87.56,87.45,87.46,11677.0,63.1179,63.1467,63.0674,63.0746,11677.0
2016-12-28 13:45:00,87.48,87.54,87.48,87.53,8043.0,63.089,63.1323,63.089,63.1251,8043.0
2016-12-28 13:50:00,87.53,87.57,87.52,87.53,5906.0,63.1251,63.1539,63.1179,63.1251,5906.0
2016-12-28 13:55:00,87.54,87.54,87.44,87.45,12758.0,63.1323,63.1323,63.0602,63.0674,12758.0
2016-12-28 14:00:00,87.45,87.51,87.44,87.48,13637.0,63.0674,63.1107,63.0602,63.089,13637.0
2016-12-28 14:05:00,87.46,87.48,87.44,87.48,7825.0,63.0746,63.089,63.0602,63.089,7825.0
2016-12-28 14:10:00,87.48,87.49,87.37,87.37,7057.0,63.089,63.0962,63.0097,63.0097,7057.0
2016-12-28 14:15:00,87.39,87.39,87.24,87.24,10635.0,63.0241,63.0241,62.9159,62.9159,10635.0
2016-12-28 14:20:00,87.25,87.25,87.11,87.15,9517.0,62.9232,62.9232,62.8222,62.851,9517.0
2016-12-28 14:25:00,87.15,87.15,87.08,87.12,4315.0,62.851,62.851,62.8006,62.8294,4315.0
2016-12-28 14:30:00,87.1,87.15,87.07,87.08,10168.0,62.815,62.851,62.7933,62.8006,10168.0
2016-12-28 14:35:00,87.09,87.18,87.07,87.15,5434.0,62.8078,62.8727,62.7933,62.851,5434.0
2016-12-28 14:40:00,87.14,87.17,87.12,87.12,4542.0,62.8438,62.8655,62.8294,62.8294,4542.0
2016-12-28 14:45:00,87.12,87.18,87.1,87.15,13671.0,62.8294,62.8727,62.815,62.851,13671.0
2016-12-28 14:50:00,87.13,87.14,87.06,87.06,6414.0,62.8366,62.8438,62.7861,62.7861,6414.0
2016-12-28 14:55:00,87.05,87.1,87.03,87.1,8044.0,62.7789,62.815,62.7645,62.815,8044.0
2016-12-28 15:00:00,87.11,87.25,87.1,87.22,21036.0,62.8222,62.9232,62.815,62.9015,21036.0
2016-12-28 15:05:00,87.22,87.29,87.22,87.27,11783.0,62.9015,62.952,62.9015,62.9376,11783.0
2016-12-28 15:10:00,87.26,87.28,87.23,87.26,7749.0,62.9304,62.9448,62.9087,62.9304,7749.0
2016-12-28 15:15:00,87.27,87.31,87.2,87.25,8405.0,62.9376,62.9664,62.8871,62.9232,8405.0
2016-12-28 15:20:00,87.25,87.37,87.25,87.37,9937.0,62.9232,63.0097,62.9232,63.0097,9937.0
2016-12-28 15:25:00,87.36,87.36,87.22,87.25,16136.0,63.0025,63.0025,62.9015,62.9232,16136.0
2016-12-28 15:30:00,87.25,87.29,87.19,87.27,12692.0,62.9232,62.952,62.8799,62.9376,12692.0
2016-12-28 15:35:00,87.28,87.28,87.16,87.18,12544.0,62.9448,62.9448,62.8583,62.8727,12544.0
2016-12-28 15:40:00,87.18,87.19,87.07,87.17,21199.0,62.8727,62.8799,62.7933,62.8655,21199.0
2016-12-28 15:45:00,87.16,87.24,87.12,87.23,21117.0,62.8583,62.9159,62.8294,62.9087,21117.0
2016-12-28 15:50:00,87.23,87.24,87.12,87.2,25366.0,62.9087,62.9159,62.8294,62.8871,25366.0
2016-12-28 15:55:00,87.2,87.22,87.06,87.12,46513.0,62.8871,62.9015,62.7861,62.8294,46513.0
2016-12-29 09:30:00,87.01,87.36,86.91,87.28,23578.0,62.7501,63.0025,62.678,62.9448,23578.0
2016-12-29 09:35:00,87.31,87.43,87.17,87.25,16003.0,62.9664,63.053,62.8655,62.9232,16003.0
2016-12-29 09:40:00,87.27,87.27,87.13,87.15,10122.0,62.9376,62.9376,62.8366,62.851,10122.0
2016-12-29 09:45:00,87.18,87.31,87.13,87.19,22810.0,62.8727,62.9664,62.8366,62.8799,22810.0
2016-12-29 09:50:00,87.15,87.28,87.14,87.28,10812.0,62.851,62.9448,62.8438,62.9448,10812.0
2016-12-29 09:55:00,87.26,87.33,87.23,87.29,8272.0,62.9304,62.9809,62.9087,62.952,8272.0
2016-12-29 10:00:00,87.27,87.37,87.24,87.37,17248.0,62.9376,63.0097,62.9159,63.0097,17248.0
2016-12-29 10:05:00,87.41,87.48,87.39,87.44,14744.0,63.0385,63.089,63.0241,63.0602,14744.0
2016-12-29 10:10:00,87.45,87.47,87.34,87.36,10325.0,63.0674,63.0818,62.9881,63.0025,10325.0
2016-12-29 10:15:00,87.38,87.45,87.37,87.38,9902.0,63.0169,63.0674,63.0097,63.0169,9902.0
2016-12-29 10:20:00,87.38,87.49,87.38,87.41,14881.0,63.0169,63.0962,63.0169,63.0385,14881.0
2016-12-29 10:25:00,87.41,87.43,87.32,87.33,4003.0,63.0385,63.053,62.9736,62.9809,4003.0
2016-12-29 10:30:00,87.35,87.35,87.1,87.12,15142.0,62.9953,62.9953,62.815,62.8294,15142.0
2016-12-29 10:35:00,87.14,87.26,87.06,87.19,24154.0,62.8438,62.9304,62.7861,62.8799,24154.0
2016-12-29 10:40:00,87.19,87.19,87.1,87.13,4389.0,62.8799,62.8799,62.815,62.8366,4389.0
2016-12-29 10:45:00,87.1,87.12,87.0,87.0,5172.0,62.815,62.8294,62.7429,62.7429,5172.0
2016-12-29 10:50:00,87.01,87.09,86.96,86.99,6127.0,62.7501,62.8078,62.714,62.7357,6127.0
2016-12-29 10:55:00,87.0,87.06,87.0,87.0,3192.0,62.7429,62.7861,62.7429,62.7429,3192.0
2016-12-29 11:00:00,87.02,87.05,86.93,86.93,5882.0,62.7573,62.7789,62.6924,62.6924,5882.0
2016-12-29 11:05:00,86.94,87.05,86.94,86.98,9301.0,62.6996,62.7789,62.6996,62.7284,9301.0
2016-12-29 11:10:00,86.96,87.05,86.95,87.0,5927.0,62.714,62.7789,62.7068,62.7429,5927.0
2016-12-29 11:15:00,86.98,87.0,86.96,87.0,3077.0,62.7284,62.7429,62.714,62.7429,3077.0
2016-12-29 11:20:00,87.02,87.05,86.99,87.02,3816.0,62.7573,62.7789,62.7357,62.7573,3816.0
2016-12-29 11:25:00,87.02,87.06,87.0,87.03,5853.0,62.7573,62.7861,62.7429,62.7645,5853.0
2016-12-29 11:30:00,87.03,87.05,86.96,86.99,5083.0,62.7645,62.7789,62.714,62.7357,5083.0
2016-12-29 11:35:00,87.0,87.05,86.94,86.94,6047.0,62.7429,62.7789,62.6996,62.6996,6047.0
2016-12-29 11:40:00,86.93,86.96,86.91,86.95,4712.0,62.6924,62.714,62.678,62.7068,4712.0
2016-12-29 11:45:00,86.95,86.95,86.85,86.87,17147.0,62.7068,62.7068,62.6347,62.6491,17147.0
2016-12-29 11:50:00,86.86,86.86,86.7,86.73,15588.0,62.6419,62.6419,62.5265,62.5481,15588.0
2016-12-29 11:55:00,86.71,86.72,86.64,86.67,2473.0,62.5337,62.5409,62.4832,62.5049,2473.0
2016-12-29 12:00:00,86.67,86.67,86.61,86.63,3413.0,62.5049,62.5049,62.4616,62.476,3413.0
2016-12-29 12:05:00,86.6,86.62,86.49,86.49,9093.0,62.4544,62.4688,62.3751,62.3751,9093.0
2016-12-29 12:10:00,86.51,86.54,86.46,86.49,5631.0,62.3895,62.4111,62.3534,62.3751,5631.0
2016-12-29 12:15:00,86.48,86.56,86.48,86.54,8206.0,62.3678,62.4255,62.3678,62.4111,8206.0
2016-12-29 12:20:00,86.54,86.56,86.36,86.4,16605.0,62.4111,62.4255,62.2813,62.3102,16605.0
2016-12-29 12:25:00,86.41,86.47,86.4,86.41,5099.0,62.3174,62.3606,62.3102,62.3174,5099.0
2016-12-29 12:30:00,86.41,86.46,86.37,86.46,7145.0,62.3174,62.3534,62.2885,62.3534,7145.0
2016-12-29 12:35:00,86.46,86.5,86.46,86.5,5886.0,62.3534,62.3823,62.3534,62.3823,5886.0
2016-12-29 12:40:00,86.49,86.5,86.42,86.43,7956.0,62.3751,62.3823,62.3246,62.3318,7956.0
2016-12-29 12:45:00,86.4,86.55,86.4,86.54,12247.0,62.3102,62.4183,62.3102,62.4111,12247.0
2016-12-29 12:50:00,86.52,86.56,86.41,86.53,11021.0,62.3967,62.4255,62.3174,62.4039,11021.0
2016-12-29 12:55:00,86.56,86.66,86.54,86.62,6162.0,62.4255,62.4977,62.4111,62.4688,6162.0
2016-12-29 13:00:00,86.6,86.6,86.53,86.55,4068.0,62.4544,62.4544,62.4039,62.4183,4068.0
2016-12-29 13:05:00,86.57,86.57,86.52,86.52,5786.0,62.4328,62.4328,62.3967,62.3967,5786.0
2016-12-29 13:10:00,86.54,86.57,86.47,86.57,5386.0,62.4111,62.4328,62.3606,62.4328,5386.0
2016-12-29 13:15:00,86.57,86.57,86.48,86.49,2565.0,62.4328,62.4328,62.3678,62.3751,2565.0
2016-12-29 13:20:00,86.51,86.57,86.47,86.5,8590.0,62.3895,62.4328,62.3606,62.3823,8590.0
2016-12-29 13:25:00,86.52,86.57,86.47,86.51,6700.0,62.3967,62.4328,62.3606,62.3895,6700.0
2016-12-29 13:30:00,86.51,86.57,86.51,86.52,6569.0,62.3895,62.4328,62.3895,62.3967,6569.0
2016-12-29 13:35:00,86.52,86.52,86.45,86.45,6675.0,62.3967,62.3967,62.3462,62.3462,6675.0
2016-12-29 13:40:00,86.45,86.55,86.44,86.54,7423.0,62.3462,62.4183,62.339,62.4111,7423.0
2016-12-29 13:45:00,86.55,86.58,86.51,86.57,7225.0,62.4183,62.44,62.3895,62.4328,7225.0
2016-12-29 13:50:00,86.58,86.62,86.53,86.55,10736.0,62.44,62.4688,62.4039,62.4183,10736.0
2016-12-29 13:55:00,86.56,86.65,86.55,86.64,10844.0,62.4255,62.4904,62.4183,62.4832,10844.0
2016-12-29 14:00:00,86.66,86.72,86.63,86.65,10994.0,62.4977,62.5409,62.476,62.4904,10994.0
2016-12-29 14:05:00,86.65,86.71,86.63,86.7,5318.0,62.4904,62.5337,62.476,62.5265,5318.0
2016-12-29 14:10:00,86.7,86.72,86.69,86.71,4638.0,62.5265,62.5409,62.5193,62.5337,4638.0
2016-12-29 14:15:00,86.7,86.74,86.69,86.7,5485.0,62.5265,62.5554,62.5193,62.5265,5485.0
2016-12-29 14:20:00,86.71,86.76,86.7,86.73,6826.0,62.5337,62.5698,62.5265,62.5481,6826.0
2016-12-29 14:25:00,86.75,86.78,86.71,86.72,10400.0,62.5626,62.5842,62.5337,62.5409,10400.0
2016-12-29 14:30:00,86.72,86.72,86.6,86.62,7862.0,62.5409,62.5409,62.4544,62.4688,7862.0
2016-12-29 14:35:00,86.61,86.66,86.6,86.64,3944.0,62.4616,62.4977,62.4544,62.4832,3944.0
2016-12-29 14:40:00,86.64,86.67,86.61,86.67,5028.0,62.4832,62.5049,62.4616,62.5049,5028.0
2016-12-29 14:45:00,86.67,86.68,86.61,86.63,6303.0,62.5049,62.5121,62.4616,62.476,6303.0
2016-12-29 14:50:00,86.65,86.69,86.62,86.67,5539.0,62.4904,62.5193,62.4688,62.5049,5539.0
2016-12-29 14:55:00,86.66,86.66,86.6,86.61,11849.0,62.4977,62.4977,62.4544,62.4616,11849.0
2016-12-29 15:00:00,86.6,86.63,86.6,86.61,11152.0,62.4544,62.476,62.4544,62.4616,11152.0
2016-12-29 15:05:00,86.61,86.65,86.57,86.64,10038.0,62.4616,62.4904,62.4328,62.4832,10038.0
2016-12-29 15:10:00,86.64,86.65,86.59,86.62,8272.0,62.4832,62.4904,62.4472,62.4688,8272.0
2016-12-29 15:15:00,86.62,86.65,86.58,86.62,13911.0,62.4688,62.4904,62.44,62.4688,13911.0
2016-12-29 15:20:00,86.62,86.71,86.62,86.66,8420.0,62.4688,62.5337,62.4688,62.4977,8420.0
2016-12-29 15:25:00,86.68,86.71,86.68,86.68,9494.0,62.5121,62.5337,62.5121,62.5121,9494.0
2016-12-29 15:30:00,86.68,86.74,86.68,86.7,13485.0,62.5121,62.5554,62.5121,62.5265,13485.0
2016-12-29 15:35:00,86.7,86.72,86.66,86.69,13217.0,62.5265,62.5409,62.4977,62.5193,13217.0
2016-12-29 15:40:00,86.7,86.73,86.69,86.71,9677.0,62.5265,62.5481,62.5193,62.5337,9677.0
2016-12-29 15:45:00,86.72,86.76,86.64,86.65,30095.0,62.5409,62.5698,62.4832,62.4904,30095.0
2016-12-29 15:50:00,86.65,86.69,86.61,86.63,18822.0,62.4904,62.5193,62.4616,62.476,18822.0
2016-12-29 15:55:00,86.63,86.71,86.62,86.68,38781.0,62.476,62.5337,62.4688,62.5121,38781.0
2016-12-30 09:30:00,86.65,86.86,86.47,86.81,19568.0,62.4904,62.6419,62.3606,62.6058,19568.0
2016-12-30 09:35:00,86.78,87.05,86.78,86.79,8599.0,62.5842,62.7789,62.5842,62.5914,8599.0
2016-12-30 09:40:00,86.81,86.87,86.73,86.73,6313.0,62.6058,62.6491,62.5481,62.5481,6313.0
2016-12-30 09:45:00,86.77,86.79,86.63,86.66,4775.0,62.577,62.5914,62.476,62.4977,4775.0
2016-12-30 09:50:00,86.64,86.64,86.42,86.48,7687.0,62.4832,62.4832,62.3246,62.3678,7687.0
2016-12-30 09:55:00,86.47,86.52,86.29,86.33,24912.0,62.3606,62.3967,62.2308,62.2597,24912.0
2016-12-30 10:00:00,86.35,86.43,86.33,86.41,7599.0,62.2741,62.3318,62.2597,62.3174,7599.0
2016-12-30 10:05:00,86.41,86.58,86.41,86.51,5450.0,62.3174,62.44,62.3174,62.3895,5450.0
2016-12-30 10:10:00,86.52,86.64,86.49,86.62,7919.0,62.3967,62.4832,62.3751,62.4688,7919.0
2016-12-30 10:15:00,86.63,86.69,86.52,86.52,6366.0,62.476,62.5193,62.3967,62.3967,6366.0
2016-12-30 10:20:00,86.56,86.6,86.53,86.54,5490.0,62.4255,62.4544,62.4039,62.4111,5490.0
2016-12-30 10:25:00,86.54,86.54,86.38,86.49,10374.0,62.4111,62.4111,62.2957,62.3751,10374.0
2016-12-30 10:30:00,86.53,86.57,86.5,86.57,7236.0,62.4039,62.4328,62.3823,62.4328,7236.0
2016-12-30 10:35:00,86.6,86.65,86.56,86.58,3705.0,62.4544,62.4904,62.4255,62.44,3705.0
2016-12-30 10:40:00,86.53,86.59,86.53,86.55,7689.0,62.4039,62.4472,62.4039,62.4183,7689.0
2016-12-30 10:45:00,86.58,86.61,86.53,86.53,5360.0,62.44,62.4616,62.4039,62.4039,5360.0
2016-12-30 10:50:00,86.53,86.55,86.45,86.5,8951.0,62.4039,62.4183,62.3462,62.3823,8951.0
2016-12-30 10:55:00,86.52,86.55,86.43,86.44,7233.0,62.3967,62.4183,62.3318,62.339,7233.0
2016-12-30 11:00:00,86.47,86.55,86.46,86.55,5255.0,62.3606,62.4183,62.3534,62.4183,5255.0
2016-12-30 11:05:00,86.57,86.58,86.48,86.48,14559.0,62.4328,62.44,62.3678,62.3678,14559.0
2016-12-30 11:10:00,86.5,86.57,86.5,86.52,6289.0,62.3823,62.4328,62.3823,62.3967,6289.0
2016-12-30 11:15:00,86.55,86.57,86.48,86.5,12662.0,62.4183,62.4328,62.3678,62.3823,12662.0
2016-12-30 11:20:00,86.51,86.55,86.47,86.52,9209.0,62.3895,62.4183,62.3606,62.3967,9209.0
2016-12-30 11:25:00,86.54,86.62,86.52,86.61,18337.0,62.4111,62.4688,62.3967,62.4616,18337.0
2016-12-30 11:30:00,86.62,86.67,86.6,86.66,4269.0,62.4688,62.5049,62.4544,62.4977,4269.0
2016-12-30 11:35:00,86.65,86.71,86.63,86.69,9311.0,62.4904,62.5337,62.476,62.5193,9311.0
2016-12-30 11:40:00,86.69,86.8,86.66,86.79,7571.0,62.5193,62.5986,62.4977,62.5914,7571.0
2016-12-30 11:45:00,86.81,86.83,86.75,86.75,5590.0,62.6058,62.6203,62.5626,62.5626,5590.0
2016-12-30 11:50:00,86.75,86.83,86.73,86.78,4828.0,62.5626,62.6203,62.5481,62.5842,4828.0
2016-12-30 11:55:00,86.76,86.76,86.69,86.69,1448.0,62.5698,62.5698,62.5193,62.5193,1448.0
2016-12-30 12:00:00,86.69,86.69,86.59,86.63,8374.0,62.5193,62.5193,62.4472,62.476,8374.0
2016-12-30 12:05:00,86.63,86.73,86.62,86.71,3716.0,62.476,62.5481,62.4688,62.5337,3716.0
2016-12-30 12:10:00,86.69,86.72,86.64,86.66,3042.0,62.5193,62.5409,62.4832,62.4977,3042.0
2016-12-30 12:15:00,86.6,86.7,86.6,86.67,2637.0,62.4544,62.5265,62.4544,62.5049,2637.0
2016-12-30 12:20:00,86.64,86.67,86.61,86.67,4220.0,62.4832,62.5049,62.4616,62.5049,4220.0
2016-12-30 12:25:00,86.67,86.67,86.6,86.6,4700.0,62.5049,62.5049,62.4544,62.4544,4700.0
2016-12-30 12:30:00,86.62,86.71,86.62,86.65,4361.0,62.4688,62.5337,62.4688,62.4904,4361.0
2016-12-30 12:35:00,86.64,86.67,86.63,86.63,5444.0,62.4832,62.5049,62.476,62.476,5444.0
2016-12-30 12:40:00,86.65,86.68,86.61,86.64,4854.0,62.4904,62.5121,62.4616,62.4832,4854.0
2016-12-30 12:45:00,86.64,86.64,86.56,86.56,3942.0,62.4832,62.4832,62.4255,62.4255,3942.0
2016-12-30 12:50:00,86.57,86.57,86.49,86.51,5180.0,62.4328,62.4328,62.3751,62.3895,5180.0
2016-12-30 12:55:00,86.53,86.57,86.49,86.49,6211.0,62.4039,62.4328,62.3751,62.3751,6211.0
2016-12-30 13:00:00,86.51,86.55,86.48,86.51,4456.0,62.3895,62.4183,62.3678,62.3895,4456.0
2016-12-30 13:05:00,86.52,86.52,86.42,86.47,7538.0,62.3967,62.3967,62.3246,62.3606,7538.0
2016-12-30 13:10:00,86.47,86.5,86.45,86.49,2048.0,62.3606,62.3823,62.3462,62.3751,2048.0
2016-12-30 13:15:00,86.5,86.6,86.48,86.57,3435.0,62.3823,62.4544,62.3678,62.4328,3435.0
2016-12-30 13:20:00,86.56,86.59,86.55,86.55,2901.0,62.4255,62.4472,62.4183,62.4183,2901.0
2016-12-30 13:25:00,86.54,86.58,86.54,86.55,2105.0,62.4111,62.44,62.4111,62.4183,2105.0
2016-12-30 13:30:00,86.54,86.56,86.51,86.52,2465.0,62.4111,62.4255,62.3895,62.3967,2465.0
2016-12-30 13:35:00,86.51,86.62,86.5,86.57,8563.0,62.3895,62.4688,62.3823,62.4328,8563.0
2016-12-30 13:40:00,86.57,86.58,86.49,86.49,1637.0,62.4328,62.44,62.3751,62.3751,1637.0
2016-12-30 13:45:00,86.48,86.53,86.45,86.45,5274.0,62.3678,62.4039,62.3462,62.3462,5274.0
2016-12-30 13:50:00,86.45,86.52,86.4,86.48,6634.0,62.3462,62.3967,62.3102,62.3678,6634.0
2016-12-30 13:55:00,86.47,86.51,86.44,86.5,5304.0,62.3606,62.3895,62.339,62.3823,5304.0
2016-12-30 14:00:00,86.49,86.49,86.44,86.45,2955.0,62.3751,62.3751,62.339,62.3462,2955.0
2016-12-30 14:05:00,86.41,86.46,86.41,86.45,4415.0,62.3174,62.3534,62.3174,62.3462,4415.0
2016-12-30 14:10:00,86.45,86.46,86.37,86.38,6755.0,62.3462,62.3534,62.2885,62.2957,6755.0
2016-12-30 14:15:00,86.37,86.38,86.33,86.33,3708.0,62.2885,62.2957,62.2597,62.2597,3708.0
2016-12-30 14:20:00,86.33,86.36,86.3,86.33,10081.0,62.2597,62.2813,62.238,62.2597,10081.0
2016-12-30 14:25:00,86.33,86.37,86.29,86.34,14281.0,62.2597,62.2885,62.2308,62.2669,14281.0
2016-12-30 14:30:00,86.32,86.34,86.28,86.34,4146.0,62.2525,62.2669,62.2236,62.2669,4146.0
2016-12-30 14:35:00,86.34,86.39,86.33,86.39,7217.0,62.2669,62.3029,62.2597,62.3029,7217.0
2016-12-30 14:40:00,86.39,86.39,86.28,86.29,5381.0,62.3029,62.3029,62.2236,62.2308,5381.0
2016-12-30 14:45:00,86.29,86.29,86.12,86.12,24847.0,62.2308,62.2308,62.1082,62.1082,24847.0
2016-12-30 14:50:00,86.12,86.13,86.05,86.06,5461.0,62.1082,62.1154,62.0577,62.065,5461.0
2016-12-30 14:55:00,86.04,86.16,86.01,86.14,6747.0,62.0505,62.1371,62.0289,62.1226,6747.0
2016-12-30 15:00:00,86.16,86.16,86.11,86.13,7725.0,62.1371,62.1371,62.101,62.1154,7725.0
2016-12-30 15:05:00,86.12,86.21,86.11,86.17,8388.0,62.1082,62.1731,62.101,62.1443,8388.0
2016-12-30 15:10:00,86.17,86.25,86.15,86.25,20643.0,62.1443,62.202,62.1299,62.202,20643.0
2016-12-30 15:15:00,86.25,86.35,86.25,86.29,7095.0,62.202,62.2741,62.202,62.2308,7095.0
2016-12-30 15:20:00,86.29,86.36,86.27,86.28,10861.0,62.2308,62.2813,62.2164,62.2236,10861.0
2016-12-30 15:25:00,86.28,86.37,86.26,86.31,12902.0,62.2236,62.2885,62.2092,62.2452,12902.0
2016-12-30 15:30:00,86.33,86.38,86.29,86.34,20897.0,62.2597,62.2957,62.2308,62.2669,20897.0
2016-12-30 15:35:00,86.34,86.35,86.25,86.29,15758.0,62.2669,62.2741,62.202,62.2308,15758.0
2016-12-30 15:40:00,86.27,86.31,86.18,86.18,19092.0,62.2164,62.2452,62.1515,62.1515,19092.0
2016-12-30 15:45:00,86.17,86.25,86.14,86.24,29338.0,62.1443,62.202,62.1226,62.1948,29338.0
2016-12-30 15:50:00,86.23,86.27,86.2,86.27,40420.0,62.1876,62.2164,62.1659,62.2164,40420.0
2016-12-30 15:55:00,86.26,86.44,86.22,86.42,138353.0,62.2092,62.339,62.1803,62.3246,138353.0
2017-01-03 09:30:00,87.31,87.65,87.23,87.53,66349.0,62.9664,63.2116,62.9087,63.1251,66349.0
2017-01-03 09:35:00,87.52,87.86,87.38,87.55,36424.0,63.1179,63.3631,63.0169,63.1395,36424.0
2017-01-03 09:40:00,87.51,87.65,87.11,87.61,39295.0,63.1107,63.2116,62.8222,63.1828,39295.0
2017-01-03 09:45:00,87.61,87.75,87.41,87.5,59324.0,63.1828,63.2837,63.0385,63.1035,59324.0
2017-01-03 09:50:00,87.48,87.69,87.42,87.58,40179.0,63.089,63.2405,63.0458,63.1611,40179.0
2017-01-03 09:55:00,87.63,87.63,87.44,87.49,24804.0,63.1972,63.1972,63.0602,63.0962,24804.0
2017-01-03 10:00:00,87.49,87.72,87.42,87.6,35464.0,63.0962,63.2621,63.0458,63.1756,35464.0
2017-01-03 10:05:00,87.61,87.69,87.54,87.64,39797.0,63.1828,63.2405,63.1323,63.2044,39797.0
2017-01-03 10:10:00,87.62,87.82,87.48,87.8,55286.0,63.19,63.3342,63.089,63.3198,55286.0
2017-01-03 10:15:00,87.8,87.89,87.62,87.78,64879.0,63.3198,63.3847,63.19,63.3054,64879.0
2017-01-03 10:20:00,87.75,87.75,87.4,87.44,34229.0,63.2837,63.2837,63.0313,63.0602,34229.0
2017-01-03 10:25:00,87.5,87.81,87.42,87.74,36271.0,63.1035,63.327,63.0458,63.2765,36271.0
2017-01-03 10:30:00,87.72,87.92,87.71,87.81,27850.0,63.2621,63.4063,63.2549,63.327,27850.0
2017-01-03 10:35:00,87.76,87.76,87.52,87.57,33000.0,63.291,63.291,63.1179,63.1539,33000.0
2017-01-03 10:40:00,87.55,87.67,87.5,87.5,28124.0,63.1395,63.2261,63.1035,63.1035,28124.0
2017-01-03 10:45:00,87.54,87.58,87.4,87.51,44246.0,63.1323,63.1611,63.0313,63.1107,44246.0
2017-01-03 10:50:00,87.51,87.64,87.48,87.57,17230.0,63.1107,63.2044,63.089,63.1539,17230.0
2017-01-03 10:55:00,87.55,87.63,87.44,87.46,22112.0,63.1395,63.1972,63.0602,63.0746,22112.0
2017-01-03 11:00:00,87.45,87.52,87.2,87.25,33233.0,63.0674,63.1179,62.8871,62.9232,33233.0
2017-01-03 11:05:00,87.26,87.29,87.17,87.26,19522.0,62.9304,62.952,62.8655,62.9304,19522.0
2017-01-03 11:10:00,87.28,87.39,87.26,87.39,17116.0,62.9448,63.0241,62.9304,63.0241,17116.0
2017-01-03 11:15:00,87.42,87.49,87.17,87.23,8748.0,63.0458,63.0962,62.8655,62.9087,8748.0
2017-01-03 11:20:00,87.27,87.37,87.24,87.31,8896.0,62.9376,63.0097,62.9159,62.9664,8896.0
2017-01-03 11:25:00,87.28,87.3,87.0,87.06,27615.0,62.9448,62.9592,62.7429,62.7861,27615.0
2017-01-03 11:30:00,87.07,87.11,87.04,87.05,8809.0,62.7933,62.8222,62.7717,62.7789,8809.0
2017-01-03 11:35:00,87.04,87.05,86.85,86.85,18064.0,62.7717,62.7789,62.6347,62.6347,18064.0
2017-01-03 11:40:00,86.86,86.87,86.65,86.73,9821.0,62.6419,62.6491,62.4904,62.5481,9821.0
2017-01-03 11:45:00,86.73,86.93,86.71,86.92,20992.0,62.5481,62.6924,62.5337,62.6852,20992.0
2017-01-03 11:50:00,86.91,86.91,86.83,86.9,7138.0,62.678,62.678,62.6203,62.6707,7138.0
2017-01-03 11:55:00,86.88,86.88,86.76,86.87,10943.0,62.6563,62.6563,62.5698,62.6491,10943.0
2017-01-03 12:00:00,86.88,86.88,86.79,86.86,4844.0,62.6563,62.6563,62.5914,62.6419,4844.0
2017-01-03 12:05:00,86.85,86.86,86.75,86.78,9350.0,62.6347,62.6419,62.5626,62.5842,9350.0
2017-01-03 12:10:00,86.78,86.78,86.68,86.69,9820.0,62.5842,62.5842,62.5121,62.5193,9820.0
2017-01-03 12:15:00,86.68,86.82,86.66,86.71,11528.0,62.5121,62.613,62.4977,62.5337,11528.0
2017-01-03 12:20:00,86.71,86.84,86.71,86.8,8926.0,62.5337,62.6275,62.5337,62.5986,8926.0
2017-01-03 12:25:00,86.79,86.86,86.76,86.8,7400.0,62.5914,62.6419,62.5698,62.5986,7400.0
2017-01-03 12:30:00,86.79,86.9,86.79,86.88,10874.0,62.5914,62.6707,62.5914,62.6563,10874.0
2017-01-03 12:35:00,86.86,86.93,86.8,86.83,11239.0,62.6419,62.6924,62.5986,62.6203,11239.0
2017-01-03 12:40:00,86.84,86.89,86.8,86.85,12334.0,62.6275,62.6635,62.5986,62.6347,12334.0
2017-01-03 12:45:00,86.86,87.03,86.84,87.02,16475.0,62.6419,62.7645,62.6275,62.7573,16475.0
2017-01-03 12:50:00,87.03,87.04,86.95,87.01,6452.0,62.7645,62.7717,62.7068,62.7501,6452.0
2017-01-03 12:55:00,87.0,87.12,86.99,87.12,18443.0,62.7429,62.8294,62.7357,62.8294,18443.0
2017-01-03 13:00:00,87.11,87.11,87.05,87.06,8699.0,62.8222,62.8222,62.7789,62.7861,8699.0
2017-01-03 13:05:00,87.07,87.11,87.03,87.03,15572.0,62.7933,62.8222,62.7645,62.7645,15572.0
2017-01-03 13:10:00,87.04,87.14,87.01,87.06,11805.0,62.7717,62.8438,62.7501,62.7861,11805.0
2017-01-03 13:15:00,87.06,87.09,87.04,87.09,8144.0,62.7861,62.8078,62.7717,62.8078,8144.0
2017-01-03 13:20:00,87.11,87.13,87.05,87.05,31003.0,62.8222,62.8366,62.7789,62.7789,31003.0
2017-01-03 13:25:00,87.04,87.16,87.0,87.13,9380.0,62.7717,62.8583,62.7429,62.8366,9380.0
2017-01-03 13:30:00,87.16,87.18,87.09,87.09,4850.0,62.8583,62.8727,62.8078,62.8078,4850.0
2017-01-03 13:35:00,87.09,87.21,87.08,87.17,9725.0,62.8078,62.8943,62.8006,62.8655,9725.0
2017-01-03 13:40:00,87.18,87.18,87.08,87.14,9296.0,62.8727,62.8727,62.8006,62.8438,9296.0
2017-01-03 13:45:00,87.13,87.16,86.9,86.95,9381.0,62.8366,62.8583,62.6707,62.7068,9381.0
2017-01-03 13:50:00,86.97,87.02,86.92,86.95,14063.0,62.7212,62.7573,62.6852,62.7068,14063.0
2017-01-03 13:55:00,86.97,86.99,86.9,86.93,6015.0,62.7212,62.7357,62.6707,62.6924,6015.0
2017-01-03 14:00:00,86.93,87.0,86.93,87.0,6252.0,62.6924,62.7429,62.6924,62.7429,6252.0
2017-01-03 14:05:00,87.0,87.02,86.87,86.87,8025.0,62.7429,62.7573,62.6491,62.6491,8025.0
2017-01-03 14:10:00,86.89,86.96,86.88,86.95,8875.0,62.6635,62.714,62.6563,62.7068,8875.0
2017-01-03 14:15:00,86.94,86.95,86.85,86.85,7937.0,62.6996,62.7068,62.6347,62.6347,7937.0
2017-01-03 14:20:00,86.85,86.85,86.75,86.83,10989.0,62.6347,62.6347,62.5626,62.6203,10989.0
2017-01-03 14:25:00,86.85,86.96,86.85,86.9,9065.0,62.6347,62.714,62.6347,62.6707,9065.0
2017-01-03 14:30:00,86.9,86.92,86.86,86.87,13193.0,62.6707,62.6852,62.6419,62.6491,13193.0
2017-01-03 14:35:00,86.87,86.89,86.83,86.86,7464.0,62.6491,62.6635,62.6203,62.6419,7464.0
2017-01-03 14:40:00,86.87,86.9,86.84,86.89,11057.0,62.6491,62.6707,62.6275,62.6635,11057.0
2017-01-03 14:45:00,86.89,86.98,86.87,86.95,16500.0,62.6635,62.7284,62.6491,62.7068,16500.0
2017-01-03 14:50:00,86.93,87.02,86.88,87.01,10867.0,62.6924,62.7573,62.6563,62.7501,10867.0
2017-01-03 14:55:00,87.02,87.02,86.76,86.76,29952.0,62.7573,62.7573,62.5698,62.5698,29952.0
2017-01-03 15:00:00,86.78,86.84,86.75,86.76,18173.0,62.5842,62.6275,62.5626,62.5698,18173.0
2017-01-03 15:05:00,86.76,86.87,86.76,86.83,27161.0,62.5698,62.6491,62.5698,62.6203,27161.0
2017-01-03 15:10:00,86.82,86.83,86.72,86.74,25256.0,62.613,62.6203,62.5409,62.5554,25256.0
2017-01-03 15:15:00,86.74,86.8,86.66,86.78,16205.0,62.5554,62.5986,62.4977,62.5842,16205.0
2017-01-03 15:20:00,86.78,86.78,86.68,86.7,21544.0,62.5842,62.5842,62.5121,62.5265,21544.0
2017-01-03 15:25:00,86.7,86.82,86.69,86.81,19897.0,62.5265,62.613,62.5193,62.6058,19897.0
2017-01-03 15:30:00,86.81,86.9,86.77,86.86,33045.0,62.6058,62.6707,62.577,62.6419,33045.0
2017-01-03 15:35:00,86.87,86.88,86.75,86.85,42193.0,62.6491,62.6563,62.5626,62.6347,42193.0
2017-01-03 15:40:00,86.84,86.89,86.78,86.87,24080.0,62.6275,62.6635,62.5842,62.6491,24080.0
2017-01-03 15:45:00,86.87,86.91,86.84,86.91,45667.0,62.6491,62.678,62.6275,62.678,45667.0
2017-01-03 15:50:00,86.9,86.91,86.77,86.83,47910.0,62.6707,62.678,62.577,62.6203,47910.0
2017-01-03 15:55:00,86.82,86.87,86.73,86.81,107182.0,62.613,62.6491,62.5481,62.6058,107182.0
2017-01-04 09:30:00,87.17,87.44,87.08,87.4,39391.0,62.8655,63.0602,62.8006,63.0313,39391.0
2017-01-04 09:35:00,87.45,87.46,87.25,87.34,46728.0,63.0674,63.0746,62.9232,62.9881,46728.0
2017-01-04 09:40:00,87.35,87.74,87.33,87.56,39314.0,62.9953,63.2765,62.9809,63.1467,39314.0
2017-01-04 09:45:00,87.57,87.67,87.42,87.5,24762.0,63.1539,63.2261,63.0458,63.1035,24762.0
2017-01-04 09:50:00,87.5,87.78,87.48,87.66,25956.0,63.1035,63.3054,63.089,63.2188,25956.0
2017-01-04 09:55:00,87.65,87.85,87.58,87.85,17402.0,63.2116,63.3559,63.1611,63.3559,17402.0
2017-01-04 10:00:00,87.86,88.18,87.85,88.17,43920.0,63.3631,63.5939,63.3559,63.5866,43920.0
2017-01-04 10:05:00,88.17,88.26,87.89,87.93,56293.0,63.5866,63.6516,63.3847,63.4136,56293.0
2017-01-04 10:10:00,87.89,87.89,87.6,87.67,23823.0,63.3847,63.3847,63.1756,63.2261,23823.0
2017-01-04 10:15:00,87.67,87.81,87.64,87.72,18740.0,63.2261,63.327,63.2044,63.2621,18740.0
2017-01-04 10:20:00,87.7,87.74,87.56,87.57,20984.0,63.2477,63.2765,63.1467,63.1539,20984.0
2017-01-04 10:25:00,87.55,87.6,87.4,87.46,20863.0,63.1395,63.1756,63.0313,63.0746,20863.0
2017-01-04 10:30:00,87.44,87.6,87.4,87.58,13816.0,63.0602,63.1756,63.0313,63.1611,13816.0
2017-01-04 10:35:00,87.58,87.71,87.47,87.7,15695.0,63.1611,63.2549,63.0818,63.2477,15695.0
2017-01-04 10:40:00,87.73,87.76,87.56,87.62,18538.0,63.2693,63.291,63.1467,63.19,18538.0
2017-01-04 10:45:00,87.6,87.8,87.6,87.72,25806.0,63.1756,63.3198,63.1756,63.2621,25806.0
2017-01-04 10:50:00,87.73,87.79,87.69,87.79,14128.0,63.2693,63.3126,63.2405,63.3126,14128.0
2017-01-04 10:55:00,87.8,87.82,87.66,87.7,21577.0,63.3198,63.3342,63.2188,63.2477,21577.0
2017-01-04 11:00:00,87.71,87.83,87.68,87.75,19866.0,63.2549,63.3414,63.2333,63.2837,19866.0
2017-01-04 11:05:00,87.76,87.79,87.7,87.75,37167.0,63.291,63.3126,63.2477,63.2837,37167.0
2017-01-04 11:10:00,87.76,87.84,87.69,87.74,18368.0,63.291,63.3487,63.2405,63.2765,18368.0
2017-01-04 11:15:00,87.74,87.78,87.59,87.64,20703.0,63.2765,63.3054,63.1684,63.2044,20703.0
2017-01-04 11:20:00,87.64,87.7,87.61,87.64,31539.0,63.2044,63.2477,63.1828,63.2044,31539.0
2017-01-04 11:25:00,87.65,87.72,87.63,87.65,54425.0,63.2116,63.2621,63.1972,63.2116,54425.0
2017-01-04 11:30:00,87.64,87.73,87.62,87.73,19538.0,63.2044,63.2693,63.19,63.2693,19538.0
2017-01-04 11:35:00,87.74,87.78,87.68,87.73,35401.0,63.2765,63.3054,63.2333,63.2693,35401.0
2017-01-04 11:40:00,87.73,87.83,87.7,87.78,33861.0,63.2693,63.3414,63.2477,63.3054,33861.0
2017-01-04 11:45:00,87.77,87.82,87.71,87.71,24777.0,63.2982,63.3342,63.2549,63.2549,24777.0
2017-01-04 11:50:00,87.71,87.72,87.61,87.63,13321.0,63.2549,63.2621,63.1828,63.1972,13321.0
2017-01-04 11:55:00,87.65,87.77,87.63,87.74,18627.0,63.2116,63.2982,63.1972,63.2765,18627.0
2017-01-04 12:00:00,87.7,87.76,87.7,87.72,31234.0,63.2477,63.291,63.2477,63.2621,31234.0
2017-01-04 12:05:00,87.72,87.79,87.71,87.76,11593.0,63.2621,63.3126,63.2549,63.291,11593.0
2017-01-04 12:10:00,87.74,87.92,87.74,87.92,9972.0,63.2765,63.4063,63.2765,63.4063,9972.0
2017-01-04 12:15:00,87.93,87.98,87.85,87.85,15630.0,63.4136,63.4496,63.3559,63.3559,15630.0
2017-01-04 12:20:00,87.84,87.9,87.8,87.81,9458.0,63.3487,63.3919,63.3198,63.327,9458.0
2017-01-04 12:25:00,87.82,87.85,87.8,87.82,11676.0,63.3342,63.3559,63.3198,63.3342,11676.0
2017-01-04 12:30:00,87.82,87.89,87.82,87.87,8882.0,63.3342,63.3847,63.3342,63.3703,8882.0
2017-01-04 12:35:00,87.86,87.88,87.81,87.85,9734.0,63.3631,63.3775,63.327,63.3559,9734.0
2017-01-04 12:40:00,87.86,87.88,87.85,87.88,6941.0,63.3631,63.3775,63.3559,63.3775,6941.0
2017-01-04 12:45:00,87.88,87.95,87.87,87.94,24508.0,63.3775,63.428,63.3703,63.4208,24508.0
2017-01-04 12:50:00,87.94,87.96,87.92,87.96,8491.0,63.4208,63.4352,63.4063,63.4352,8491.0
2017-01-04 12:55:00,87.97,88.01,87.95,87.99,22762.0,63.4424,63.4713,63.428,63.4568,22762.0
2017-01-04 13:00:00,87.98,88.04,87.94,88.0,50453.0,63.4496,63.4929,63.4208,63.464,50453.0
2017-01-04 13:05:00,87.99,87.99,87.78,87.81,16471.0,63.4568,63.4568,63.3054,63.327,16471.0
2017-01-04 13:10:00,87.79,87.81,87.7,87.7,14811.0,63.3126,63.327,63.2477,63.2477,14811.0
2017-01-04 13:15:00,87.7,87.76,87.7,87.71,16305.0,63.2477,63.291,63.2477,63.2549,16305.0
2017-01-04 13:20:00,87.73,87.73,87.64,87.66,22382.0,63.2693,63.2693,63.2044,63.2188,22382.0
2017-01-04 13:25:00,87.64,87.64,87.56,87.6,9338.0,63.2044,63.2044,63.1467,63.1756,9338.0
2017-01-04 13:30:00,87.6,87.66,87.58,87.63,9263.0,63.1756,63.2188,63.1611,63.1972,9263.0
2017-01-04 13:35:00,87.63,87.65,87.56,87.56,14017.0,63.1972,63.2116,63.1467,63.1467,14017.0
2017-01-04 13:40:00,87.57,87.63,87.54,87.63,8741.0,63.1539,63.1972,63.1323,63.1972,8741.0
2017-01-04 13:45:00,87.63,87.63,87.49,87.5,13131.0,63.1972,63.1972,63.0962,63.1035,13131.0
2017-01-04 13:50:00,87.5,87.62,87.48,87.61,13342.0,63.1035,63.19,63.089,63.1828,13342.0
2017-01-04 13:55:00,87.6,87.62,87.49,87.6,10289.0,63.1756,63.19,63.0962,63.1756,10289.0
2017-01-04 14:00:00,87.63,87.63,87.34,87.35,11217.0,63.1972,63.1972,62.9881,62.9953,11217.0
2017-01-04 14:05:00,87.36,87.38,87.27,87.36,13846.0,63.0025,63.0169,62.9376,63.0025,13846.0
2017-01-04 14:10:00,87.36,87.44,87.33,87.35,19991.0,63.0025,63.0602,62.9809,62.9953,19991.0
2017-01-04 14:15:00,87.35,87.4,87.24,87.32,24246.0,62.9953,63.0313,62.9159,62.9736,24246.0
2017-01-04 14:20:00,87.32,87.37,87.26,87.26,13516.0,62.9736,63.0097,62.9304,62.9304,13516.0
2017-01-04 14:25:00,87.26,87.36,87.25,87.36,12238.0,62.9304,63.0025,62.9232,63.0025,12238.0
2017-01-04 14:30:00,87.36,87.37,87.28,87.32,13696.0,63.0025,63.0097,62.9448,62.9736,13696.0
2017-01-04 14:35:00,87.33,87.43,87.32,87.42,16180.0,62.9809,63.053,62.9736,63.0458,16180.0
2017-01-04 14:40:00,87.42,87.5,87.42,87.5,8122.0,63.0458,63.1035,63.0458,63.1035,8122.0
2017-01-04 14:45:00,87.52,87.54,87.38,87.45,21181.0,63.1179,63.1323,63.0169,63.0674,21181.0
2017-01-04 14:50:00,87.45,87.49,87.41,87.47,10501.0,63.0674,63.0962,63.0385,63.0818,10501.0
2017-01-04 14:55:00,87.46,87.48,87.37,87.43,11344.0,63.0746,63.089,63.0097,63.053,11344.0
2017-01-04 15:00:00,87.43,87.43,87.37,87.4,15697.0,63.053,63.053,63.0097,63.0313,15697.0
2017-01-04 15:05:00,87.39,87.43,87.36,87.39,14923.0,63.0241,63.053,63.0025,63.0241,14923.0
2017-01-04 15:10:00,87.38,87.38,87.3,87.3,15256.0,63.0169,63.0169,62.9592,62.9592,15256.0
2017-01-04 15:15:00,87.3,87.44,87.28,87.42,30421.0,62.9592,63.0602,62.9448,63.0458,30421.0
2017-01-04 15:20:00,87.4,87.44,87.34,87.35,20044.0,63.0313,63.0602,62.9881,62.9953,20044.0
2017-01-04 15:25:00,87.39,87.45,87.37,87.42,22167.0,63.0241,63.0674,63.0097,63.0458,22167.0
2017-01-04 15:30:00,87.41,87.44,87.39,87.41,39550.0,63.0385,63.0602,63.0241,63.0385,39550.0
2017-01-04 15:35:00,87.41,87.48,87.41,87.45,27861.0,63.0385,63.089,63.0385,63.0674,27861.0
2017-01-04 15:40:00,87.46,87.53,87.45,87.49,44884.0,63.0746,63.1251,63.0674,63.0962,44884.0
2017-01-04 15:45:00,87.5,87.56,87.24,87.24,70687.0,63.1035,63.1467,62.9159,62.9159,70687.0
2017-01-04 15:50:00,87.24,87.28,87.11,87.11,65611.0,62.9159,62.9448,62.8222,62.8222,65611.0
2017-01-04 15:55:00,87.12,87.27,87.11,87.25,112462.0,62.8294,62.9376,62.8222,62.9232,112462.0
2017-01-05 09:30:00,87.26,87.52,87.0,87.52,51690.0,62.9304,63.1179,62.7429,63.1179,51690.0
2017-01-05 09:35:00,87.47,87.63,87.36,87.6,43085.0,63.0818,63.1972,63.0025,63.1756,43085.0
2017-01-05 09:40:00,87.61,87.89,87.45,87.89,24445.0,63.1828,63.3847,63.0674,63.3847,24445.0
2017-01-05 09:45:00,87.89,88.12,87.85,87.89,45281.0,63.3847,63.5506,63.3559,63.3847,45281.0
2017-01-05 09:50:00,87.84,88.07,87.81,87.94,28825.0,63.3487,63.5145,63.327,63.4208,28825.0
2017-01-05 09:55:00,87.95,88.07,87.68,87.8,32759.0,63.428,63.5145,63.2333,63.3198,32759.0
2017-01-05 10:00:00,87.78,87.9,87.71,87.9,27844.0,63.3054,63.3919,63.2549,63.3919,27844.0
2017-01-05 10:05:00,87.88,87.96,87.79,87.79,26392.0,63.3775,63.4352,63.3126,63.3126,26392.0
2017-01-05 10:10:00,87.79,87.85,87.66,87.69,16674.0,63.3126,63.3559,63.2188,63.2405,16674.0
2017-01-05 10:15:00,87.71,87.73,87.58,87.59,11197.0,63.2549,63.2693,63.1611,63.1684,11197.0
2017-01-05 10:20:00,87.6,87.6,87.49,87.52,14190.0,63.1756,63.1756,63.0962,63.1179,14190.0
2017-01-05 10:25:00,87.49,87.56,87.42,87.43,9972.0,63.0962,63.1467,63.0458,63.053,9972.0
2017-01-05 10:30:00,87.41,87.41,87.19,87.2,12202.0,63.0385,63.0385,62.8799,62.8871,12202.0
2017-01-05 10:35:00,87.21,87.49,87.21,87.44,26128.0,62.8943,63.0962,62.8943,63.0602,26128.0
2017-01-05 10:40:00,87.43,87.59,87.42,87.59,17531.0,63.053,63.1684,63.0458,63.1684,17531.0
2017-01-05 10:45:00,87.57,87.7,87.51,87.7,27112.0,63.1539,63.2477,63.1107,63.2477,27112.0
2017-01-05 10:50:00,87.7,87.78,87.49,87.57,12955.0,63.2477,63.3054,63.0962,63.1539,12955.0
2017-01-05 10:55:00,87.56,87.59,87.45,87.45,8286.0,63.1467,63.1684,63.0674,63.0674,8286.0
2017-01-05 11:00:00,87.5,87.53,86.9,87.16,41822.0,63.1035,63.1251,62.6707,62.8583,41822.0
2017-01-05 11:05:00,87.1,87.19,87.06,87.19,24922.0,62.815,62.8799,62.7861,62.8799,24922.0
2017-01-05 11:10:00,87.21,87.26,87.11,87.12,17458.0,62.8943,62.9304,62.8222,62.8294,17458.0
2017-01-05 11:15:00,87.11,87.11,86.99,87.02,8593.0,62.8222,62.8222,62.7357,62.7573,8593.0
2017-01-05 11:20:00,87.04,87.11,86.96,87.02,10803.0,62.7717,62.8222,62.714,62.7573,10803.0
2017-01-05 11:25:00,87.03,87.05,86.94,86.96,13701.0,62.7645,62.7789,62.6996,62.714,13701.0
2017-01-05 11:30:00,86.93,86.97,86.86,86.86,9340.0,62.6924,62.7212,62.6419,62.6419,9340.0
2017-01-05 11:35:00,86.86,86.9,86.75,86.85,17521.0,62.6419,62.6707,62.5626,62.6347,17521.0
2017-01-05 11:40:00,86.83,86.91,86.71,86.74,16021.0,62.6203,62.678,62.5337,62.5554,16021.0
2017-01-05 11:45:00,86.73,86.81,86.71,86.75,7988.0,62.5481,62.6058,62.5337,62.5626,7988.0
2017-01-05 11:50:00,86.76,86.78,86.7,86.78,16789.0,62.5698,62.5842,62.5265,62.5842,16789.0
2017-01-05 11:55:00,86.77,86.93,86.76,86.82,26840.0,62.577,62.6924,62.5698,62.613,26840.0
2017-01-05 12:00:00,86.8,86.86,86.77,86.83,8048.0,62.5986,62.6419,62.577,62.6203,8048.0
2017-01-05 12:05:00,86.82,86.82,86.74,86.76,8256.0,62.613,62.613,62.5554,62.5698,8256.0
2017-01-05 12:10:00,86.75,86.76,86.69,86.69,7720.0,62.5626,62.5698,62.5193,62.5193,7720.0
2017-01-05 12:15:00,86.69,86.78,86.66,86.77,13902.0,62.5193,62.5842,62.4977,62.577,13902.0
2017-01-05 12:20:00,86.78,86.79,86.69,86.76,14617.0,62.5842,62.5914,62.5193,62.5698,14617.0
2017-01-05 12:25:00,86.79,86.84,86.76,86.81,9158.0,62.5914,62.6275,62.5698,62.6058,9158.0
2017-01-05 12:30:00,86.82,86.89,86.78,86.84,12884.0,62.613,62.6635,62.5842,62.6275,12884.0
2017-01-05 12:35:00,86.85,86.95,86.83,86.9,6034.0,62.6347,62.7068,62.6203,62.6707,6034.0
2017-01-05 12:40:00,86.89,86.89,86.76,86.76,7390.0,62.6635,62.6635,62.5698,62.5698,7390.0
2017-01-05 12:45:00,86.74,86.79,86.7,86.7,6170.0,62.5554,62.5914,62.5265,62.5265,6170.0
2017-01-05 12:50:00,86.7,86.78,86.68,86.74,24438.0,62.5265,62.5842,62.5121,62.5554,24438.0
2017-01-05 12:55:00,86.75,86.79,86.71,86.73,7342.0,62.5626,62.5914,62.5337,62.5481,7342.0
2017-01-05 13:00:00,86.72,86.8,86.69,86.8,18261.0,62.5409,62.5986,62.5193,62.5986,18261.0
2017-01-05 13:05:00,86.79,86.86,86.75,86.84,10991.0,62.5914,62.6419,62.5626,62.6275,10991.0
2017-01-05 13:10:00,86.85,86.85,86.72,86.77,5437.0,62.6347,62.6347,62.5409,62.577,5437.0
2017-01-05 13:15:00,86.77,86.84,86.76,86.78,19663.0,62.577,62.6275,62.5698,62.5842,19663.0
2017-01-05 13:20:00,86.78,86.88,86.76,86.8,8629.0,62.5842,62.6563,62.5698,62.5986,8629.0
2017-01-05 13:25:00,86.79,86.83,86.72,86.72,10369.0,62.5914,62.6203,62.5409,62.5409,10369.0
2017-01-05 13:30:00,86.72,86.76,86.7,86.71,5794.0,62.5409,62.5698,62.5265,62.5337,5794.0
2017-01-05 13:35:00,86.72,86.79,86.68,86.73,21696.0,62.5409,62.5914,62.5121,62.5481,21696.0
2017-01-05 13:40:00,86.73,86.81,86.73,86.8,8700.0,62.5481,62.6058,62.5481,62.5986,8700.0
2017-01-05 13:45:00,86.81,86.81,86.71,86.71,4635.0,62.6058,62.6058,62.5337,62.5337,4635.0
2017-01-05 13:50:00,86.72,86.8,86.7,86.78,14413.0,62.5409,62.5986,62.5265,62.5842,14413.0
2017-01-05 13:55:00,86.78,86.81,86.74,86.74,6609.0,62.5842,62.6058,62.5554,62.5554,6609.0
2017-01-05 14:00:00,86.74,86.89,86.73,86.87,11503.0,62.5554,62.6635,62.5481,62.6491,11503.0
2017-01-05 14:05:00,86.87,86.91,86.78,86.91,21908.0,62.6491,62.678,62.5842,62.678,21908.0
2017-01-05 14:10:00,86.9,86.97,86.83,86.84,11537.0,62.6707,62.7212,62.6203,62.6275,11537.0
2017-01-05 14:15:00,86.85,86.89,86.81,86.86,19032.0,62.6347,62.6635,62.6058,62.6419,19032.0
2017-01-05 14:20:00,86.87,86.87,86.78,86.83,22325.0,62.6491,62.6491,62.5842,62.6203,22325.0
2017-01-05 14:25:00,86.83,86.84,86.73,86.8,8468.0,62.6203,62.6275,62.5481,62.5986,8468.0
2017-01-05 14:30:00,86.79,86.8,86.72,86.76,18844.0,62.5914,62.5986,62.5409,62.5698,18844.0
2017-01-05 14:35:00,86.77,86.79,86.74,86.76,6722.0,62.577,62.5914,62.5554,62.5698,6722.0
2017-01-05 14:40:00,86.76,86.79,86.74,86.76,7458.0,62.5698,62.5914,62.5554,62.5698,7458.0
2017-01-05 14:45:00,86.73,86.83,86.72,86.76,19432.0,62.5481,62.6203,62.5409,62.5698,19432.0
2017-01-05 14:50:00,86.78,86.78,86.71,86.72,17042.0,62.5842,62.5842,62.5337,62.5409,17042.0
2017-01-05 14:55:00,86.72,86.78,86.69,86.72,11391.0,62.5409,62.5842,62.5193,62.5409,11391.0
2017-01-05 15:00:00,86.72,86.79,86.69,86.78,11653.0,62.5409,62.5914,62.5193,62.5842,11653.0
2017-01-05 15:05:00,86.77,86.79,86.71,86.73,13852.0,62.577,62.5914,62.5337,62.5481,13852.0
2017-01-05 15:10:00,86.73,86.76,86.67,86.68,28030.0,62.5481,62.5698,62.5049,62.5121,28030.0
2017-01-05 15:15:00,86.7,86.78,86.68,86.75,23862.0,62.5265,62.5842,62.5121,62.5626,23862.0
2017-01-05 15:20:00,86.75,86.85,86.74,86.8,25652.0,62.5626,62.6347,62.5554,62.5986,25652.0
2017-01-05 15:25:00,86.81,86.89,86.79,86.84,14465.0,62.6058,62.6635,62.5914,62.6275,14465.0
2017-01-05 15:30:00,86.85,86.91,86.82,86.86,22683.0,62.6347,62.678,62.613,62.6419,22683.0
2017-01-05 15:35:00,86.85,86.88,86.82,86.88,21441.0,62.6347,62.6563,62.613,62.6563,21441.0
2017-01-05 15:40:00,86.88,86.92,86.81,86.85,29557.0,62.6563,62.6852,62.6058,62.6347,29557.0
2017-01-05 15:45:00,86.85,86.91,86.83,86.84,34784.0,62.6347,62.678,62.6203,62.6275,34784.0
2017-01-05 15:50:00,86.83,86.84,86.79,86.81,33863.0,62.6203,62.6275,62.5914,62.6058,33863.0
2017-01-05 15:55:00,86.81,86.86,86.73,86.74,127457.0,62.6058,62.6419,62.5481,62.5554,127457.0
2017-01-06 09:30:00,86.78,86.97,86.39,86.43,15705.0,62.5842,62.7212,62.3029,62.3318,15705.0
2017-01-06 09:35:00,86.38,86.55,86.38,86.55,8300.0,62.2957,62.4183,62.2957,62.4183,8300.0
2017-01-06 09:40:00,86.52,86.68,86.5,86.65,18473.0,62.3967,62.5121,62.3823,62.4904,18473.0
2017-01-06 09:45:00,86.62,86.62,86.22,86.27,46606.0,62.4688,62.4688,62.1803,62.2164,46606.0
2017-01-06 09:50:00,86.24,86.36,86.23,86.28,7404.0,62.1948,62.2813,62.1876,62.2236,7404.0
2017-01-06 09:55:00,86.31,86.41,86.25,86.36,14648.0,62.2452,62.3174,62.202,62.2813,14648.0
2017-01-06 10:00:00,86.37,86.39,86.25,86.35,15672.0,62.2885,62.3029,62.202,62.2741,15672.0
2017-01-06 10:05:00,86.37,86.62,86.35,86.56,34280.0,62.2885,62.4688,62.2741,62.4255,34280.0
2017-01-06 10:10:00,86.52,86.55,86.42,86.42,12888.0,62.3967,62.4183,62.3246,62.3246,12888.0
2017-01-06 10:15:00,86.41,86.48,86.36,86.38,16068.0,62.3174,62.3678,62.2813,62.2957,16068.0
2017-01-06 10:20:00,86.4,86.5,86.34,86.38,16604.0,62.3102,62.3823,62.2669,62.2957,16604.0
2017-01-06 10:25:00,86.38,86.42,86.27,86.3,16688.0,62.2957,62.3246,62.2164,62.238,16688.0
2017-01-06 10:30:00,86.29,86.31,86.19,86.21,8843.0,62.2308,62.2452,62.1587,62.1731,8843.0
2017-01-06 10:35:00,86.21,86.26,86.17,86.22,13424.0,62.1731,62.2092,62.1443,62.1803,13424.0
2017-01-06 10:40:00,86.21,86.23,86.07,86.16,19050.0,62.1731,62.1876,62.0722,62.1371,19050.0
2017-01-06 10:45:00,86.17,86.19,86.09,86.12,8335.0,62.1443,62.1587,62.0866,62.1082,8335.0
2017-01-06 10:50:00,86.13,86.29,86.1,86.27,15709.0,62.1154,62.2308,62.0938,62.2164,15709.0
2017-01-06 10:55:00,86.26,86.26,86.06,86.07,7509.0,62.2092,62.2092,62.065,62.0722,7509.0
2017-01-06 11:00:00,86.08,86.17,86.08,86.09,12075.0,62.0794,62.1443,62.0794,62.0866,12075.0
2017-01-06 11:05:00,86.09,86.14,86.07,86.07,13181.0,62.0866,62.1226,62.0722,62.0722,13181.0
2017-01-06 11:10:00,86.08,86.17,86.04,86.17,11022.0,62.0794,62.1443,62.0505,62.1443,11022.0
2017-01-06 11:15:00,86.19,86.21,86.08,86.08,36109.0,62.1587,62.1731,62.0794,62.0794,36109.0
2017-01-06 11:20:00,86.08,86.1,86.03,86.09,18127.0,62.0794,62.0938,62.0433,62.0866,18127.0
2017-01-06 11:25:00,86.09,86.17,86.05,86.16,14517.0,62.0866,62.1443,62.0577,62.1371,14517.0
2017-01-06 11:30:00,86.18,86.19,86.05,86.11,32817.0,62.1515,62.1587,62.0577,62.101,32817.0
2017-01-06 11:35:00,86.12,86.17,86.05,86.17,13683.0,62.1082,62.1443,62.0577,62.1443,13683.0
2017-01-06 11:40:00,86.17,86.25,86.14,86.25,30111.0,62.1443,62.202,62.1226,62.202,30111.0
2017-01-06 11:45:00,86.25,86.31,86.2,86.23,6359.0,62.202,62.2452,62.1659,62.1876,6359.0
2017-01-06 11:50:00,86.25,86.25,86.07,86.13,23075.0,62.202,62.202,62.0722,62.1154,23075.0
2017-01-06 11:55:00,86.14,86.19,86.06,86.06,14181.0,62.1226,62.1587,62.065,62.065,14181.0
2017-01-06 12:00:00,86.05,86.08,86.02,86.02,14719.0,62.0577,62.0794,62.0361,62.0361,14719.0
2017-01-06 12:05:00,86.01,86.01,85.94,86.0,17696.0,62.0289,62.0289,61.9784,62.0217,17696.0
2017-01-06 12:10:00,86.0,86.09,85.99,86.09,11884.0,62.0217,62.0866,62.0145,62.0866,11884.0
2017-01-06 12:15:00,86.1,86.13,86.01,86.02,14826.0,62.0938,62.1154,62.0289,62.0361,14826.0
2017-01-06 12:20:00,86.03,86.08,86.01,86.03,11100.0,62.0433,62.0794,62.0289,62.0433,11100.0
2017-01-06 12:25:00,86.03,86.04,85.95,85.95,8904.0,62.0433,62.0505,61.9856,61.9856,8904.0
2017-01-06 12:30:00,85.96,86.05,85.95,86.01,13199.0,61.9928,62.0577,61.9856,62.0289,13199.0
2017-01-06 12:35:00,86.01,86.03,85.87,85.87,17862.0,62.0289,62.0433,61.9279,61.9279,17862.0
2017-01-06 12:40:00,85.89,85.92,85.86,85.9,11574.0,61.9423,61.964,61.9207,61.9496,11574.0
2017-01-06 12:45:00,85.91,85.91,85.86,85.87,10596.0,61.9568,61.9568,61.9207,61.9279,10596.0
2017-01-06 12:50:00,85.85,85.95,85.85,85.95,26534.0,61.9135,61.9856,61.9135,61.9856,26534.0
2017-01-06 12:55:00,85.94,85.99,85.91,85.91,8498.0,61.9784,62.0145,61.9568,61.9568,8498.0
2017-01-06 13:00:00,85.91,85.95,85.88,85.9,11495.0,61.9568,61.9856,61.9351,61.9496,11495.0
2017-01-06 13:05:00,85.91,85.93,85.85,85.86,6616.0,61.9568,61.9712,61.9135,61.9207,6616.0
2017-01-06 13:10:00,85.87,85.88,85.8,85.86,9040.0,61.9279,61.9351,61.8774,61.9207,9040.0
2017-01-06 13:15:00,85.87,85.88,85.79,85.79,6955.0,61.9279,61.9351,61.8702,61.8702,6955.0
2017-01-06 13:20:00,85.77,85.82,85.76,85.77,9456.0,61.8558,61.8919,61.8486,61.8558,9456.0
2017-01-06 13:25:00,85.77,85.78,85.62,85.62,19103.0,61.8558,61.863,61.7476,61.7476,19103.0
2017-01-06 13:30:00,85.62,85.72,85.62,85.7,9985.0,61.7476,61.8197,61.7476,61.8053,9985.0
2017-01-06 13:35:00,85.7,85.72,85.64,85.71,6809.0,61.8053,61.8197,61.7621,61.8125,6809.0
2017-01-06 13:40:00,85.71,85.78,85.71,85.72,10390.0,61.8125,61.863,61.8125,61.8197,10390.0
2017-01-06 13:45:00,85.71,85.74,85.68,85.73,8047.0,61.8125,61.8342,61.7909,61.827,8047.0
2017-01-06 13:50:00,85.73,85.79,85.73,85.79,9981.0,61.827,61.8702,61.827,61.8702,9981.0
2017-01-06 13:55:00,85.78,85.82,85.71,85.82,18848.0,61.863,61.8919,61.8125,61.8919,18848.0
2017-01-06 14:00:00,85.81,85.92,85.8,85.87,16727.0,61.8847,61.964,61.8774,61.9279,16727.0
2017-01-06 14:05:00,85.87,86.0,85.85,85.92,19048.0,61.9279,62.0217,61.9135,61.964,19048.0
2017-01-06 14:10:00,85.92,85.99,85.91,85.99,10599.0,61.964,62.0145,61.9568,62.0145,10599.0
2017-01-06 14:15:00,85.98,86.0,85.96,85.97,22369.0,62.0073,62.0217,61.9928,62.0,22369.0
2017-01-06 14:20:00,85.96,86.0,85.87,85.87,18999.0,61.9928,62.0217,61.9279,61.9279,18999.0
2017-01-06 14:25:00,85.86,85.9,85.81,85.83,8809.0,61.9207,61.9496,61.8847,61.8991,8809.0
2017-01-06 14:30:00,85.81,85.85,85.79,85.81,10152.0,61.8847,61.9135,61.8702,61.8847,10152.0
2017-01-06 14:35:00,85.81,85.83,85.74,85.74,9416.0,61.8847,61.8991,61.8342,61.8342,9416.0
2017-01-06 14:40:00,85.72,85.8,85.67,85.8,24952.0,61.8197,61.8774,61.7837,61.8774,24952.0
2017-01-06 14:45:00,85.81,85.82,85.76,85.78,11034.0,61.8847,61.8919,61.8486,61.863,11034.0
2017-01-06 14:50:00,85.75,85.84,85.75,85.83,10050.0,61.8414,61.9063,61.8414,61.8991,10050.0
2017-01-06 14:55:00,85.82,85.82,85.68,85.68,10404.0,61.8919,61.8919,61.7909,61.7909,10404.0
2017-01-06 15:00:00,85.69,85.77,85.68,85.75,19964.0,61.7981,61.8558,61.7909,61.8414,19964.0
2017-01-06 15:05:00,85.74,85.85,85.73,85.79,29484.0,61.8342,61.9135,61.827,61.8702,29484.0
2017-01-06 15:10:00,85.79,85.84,85.76,85.78,22171.0,61.8702,61.9063,61.8486,61.863,22171.0
2017-01-06 15:15:00,85.77,85.78,85.66,85.67,14081.0,61.8558,61.863,61.7765,61.7837,14081.0
2017-01-06 15:20:00,85.68,85.79,85.68,85.74,19673.0,61.7909,61.8702,61.7909,61.8342,19673.0
2017-01-06 15:25:00,85.73,85.75,85.67,85.67,27948.0,61.827,61.8414,61.7837,61.7837,27948.0
2017-01-06 15:30:00,85.67,85.68,85.57,85.63,35857.0,61.7837,61.7909,61.7116,61.7548,35857.0
2017-01-06 15:35:00,85.62,85.65,85.59,85.63,45328.0,61.7476,61.7693,61.726,61.7548,45328.0
2017-01-06 15:40:00,85.63,85.67,85.6,85.62,46531.0,61.7548,61.7837,61.7332,61.7476,46531.0
2017-01-06 15:45:00,85.63,85.69,85.47,85.5,93314.0,61.7548,61.7981,61.6395,61.6611,93314.0
2017-01-06 15:50:00,85.5,85.52,85.47,85.49,56916.0,61.6611,61.6755,61.6395,61.6539,56916.0
2017-01-06 15:55:00,85.49,85.5,85.28,85.38,165026.0,61.6539,61.6611,61.5024,61.5745,165026.0
2017-01-09 09:30:00,84.91,84.91,84.16,84.38,53789.0,61.2356,61.2356,60.6947,60.8534,53789.0
2017-01-09 09:35:00,84.49,84.54,84.26,84.3,16624.0,60.9327,60.9688,60.7668,60.7957,16624.0
2017-01-09 09:40:00,84.28,84.32,84.1,84.19,17549.0,60.7812,60.8101,60.6514,60.7163,17549.0
2017-01-09 09:45:00,84.22,84.22,83.87,83.91,44049.0,60.738,60.738,60.4856,60.5144,44049.0
2017-01-09 09:50:00,83.92,84.02,83.81,83.94,36554.0,60.5216,60.5937,60.4423,60.536,36554.0
2017-01-09 09:55:00,83.96,84.05,83.75,83.84,32928.0,60.5505,60.6154,60.399,60.4639,32928.0
2017-01-09 10:00:00,83.84,84.08,83.84,83.95,32001.0,60.4639,60.637,60.4639,60.5433,32001.0
2017-01-09 10:05:00,83.96,84.05,83.9,84.01,32530.0,60.5505,60.6154,60.5072,60.5865,32530.0
2017-01-09 10:10:00,84.02,84.02,83.78,83.8,22114.0,60.5937,60.5937,60.4207,60.4351,22114.0
2017-01-09 10:15:00,83.79,83.96,83.77,83.87,9792.0,60.4279,60.5505,60.4134,60.4856,9792.0
2017-01-09 10:20:00,83.88,84.0,83.85,84.0,10856.0,60.4928,60.5793,60.4711,60.5793,10856.0
2017-01-09 10:25:00,83.97,84.01,83.89,83.91,13142.0,60.5577,60.5865,60.5,60.5144,13142.0
2017-01-09 10:30:00,83.9,83.9,83.81,83.87,19496.0,60.5072,60.5072,60.4423,60.4856,19496.0
2017-01-09 10:35:00,83.86,84.1,83.86,84.08,18005.0,60.4783,60.6514,60.4783,60.637,18005.0
2017-01-09 10:40:00,84.06,84.12,84.04,84.04,25839.0,60.6226,60.6659,60.6082,60.6082,25839.0
2017-01-09 10:45:00,84.04,84.22,84.03,84.17,16158.0,60.6082,60.738,60.601,60.7019,16158.0
2017-01-09 10:50:00,84.17,84.36,84.17,84.33,18111.0,60.7019,60.8389,60.7019,60.8173,18111.0
2017-01-09 10:55:00,84.36,84.49,84.35,84.47,13228.0,60.8389,60.9327,60.8317,60.9183,13228.0
2017-01-09 11:00:00,84.47,84.48,84.34,84.34,39385.0,60.9183,60.9255,60.8245,60.8245,39385.0
2017-01-09 11:05:00,84.34,84.41,84.3,84.39,46921.0,60.8245,60.875,60.7957,60.8606,46921.0
2017-01-09 11:10:00,84.4,84.4,84.24,84.26,11768.0,60.8678,60.8678,60.7524,60.7668,11768.0
2017-01-09 11:15:00,84.25,84.3,84.21,84.27,11686.0,60.7596,60.7957,60.7308,60.774,11686.0
2017-01-09 11:20:00,84.26,84.29,84.23,84.25,26216.0,60.7668,60.7885,60.7452,60.7596,26216.0
2017-01-09 11:25:00,84.26,84.28,84.19,84.26,24627.0,60.7668,60.7812,60.7163,60.7668,24627.0
2017-01-09 11:30:00,84.27,84.29,84.0,84.01,29449.0,60.774,60.7885,60.5793,60.5865,29449.0
2017-01-09 11:35:00,84.0,84.02,83.9,83.9,22671.0,60.5793,60.5937,60.5072,60.5072,22671.0
2017-01-09 11:40:00,83.92,83.96,83.87,83.9,16158.0,60.5216,60.5505,60.4856,60.5072,16158.0
2017-01-09 11:45:00,83.87,83.95,83.8,83.95,17047.0,60.4856,60.5433,60.4351,60.5433,17047.0
2017-01-09 11:50:00,83.95,83.97,83.83,83.87,12836.0,60.5433,60.5577,60.4567,60.4856,12836.0
2017-01-09 11:55:00,83.87,83.96,83.86,83.95,15404.0,60.4856,60.5505,60.4783,60.5433,15404.0
2017-01-09 12:00:00,83.95,84.03,83.92,84.03,27602.0,60.5433,60.601,60.5216,60.601,27602.0
2017-01-09 12:05:00,84.02,84.12,84.02,84.1,34240.0,60.5937,60.6659,60.5937,60.6514,34240.0
2017-01-09 12:10:00,84.12,84.16,84.07,84.1,27606.0,60.6659,60.6947,60.6298,60.6514,27606.0
2017-01-09 12:15:00,84.1,84.11,83.92,83.92,13258.0,60.6514,60.6586,60.5216,60.5216,13258.0
2017-01-09 12:20:00,83.93,83.97,83.92,83.95,14833.0,60.5288,60.5577,60.5216,60.5433,14833.0
2017-01-09 12:25:00,83.96,84.0,83.93,83.96,21169.0,60.5505,60.5793,60.5288,60.5505,21169.0
2017-01-09 12:30:00,83.97,84.0,83.93,83.94,22204.0,60.5577,60.5793,60.5288,60.536,22204.0
2017-01-09 12:35:00,83.93,83.96,83.88,83.89,16254.0,60.5288,60.5505,60.4928,60.5,16254.0
2017-01-09 12:40:00,83.89,83.92,83.85,83.87,15264.0,60.5,60.5216,60.4711,60.4856,15264.0
2017-01-09 12:45:00,83.86,83.92,83.85,83.92,19844.0,60.4783,60.5216,60.4711,60.5216,19844.0
2017-01-09 12:50:00,83.92,83.98,83.92,83.96,12030.0,60.5216,60.5649,60.5216,60.5505,12030.0
2017-01-09 12:55:00,83.97,84.06,83.96,84.0,14875.0,60.5577,60.6226,60.5505,60.5793,14875.0
2017-01-09 13:00:00,83.99,84.0,83.92,83.96,17557.0,60.5721,60.5793,60.5216,60.5505,17557.0
2017-01-09 13:05:00,83.98,84.02,83.93,83.98,12477.0,60.5649,60.5937,60.5288,60.5649,12477.0
2017-01-09 13:10:00,83.98,84.03,83.98,84.0,10729.0,60.5649,60.601,60.5649,60.5793,10729.0
2017-01-09 13:15:00,84.0,84.03,83.97,83.98,12096.0,60.5793,60.601,60.5577,60.5649,12096.0
2017-01-09 13:20:00,83.97,83.99,83.95,83.98,9176.0,60.5577,60.5721,60.5433,60.5649,9176.0
2017-01-09 13:25:00,83.99,84.07,83.95,84.04,15262.0,60.5721,60.6298,60.5433,60.6082,15262.0
2017-01-09 13:30:00,84.04,84.04,83.98,83.99,10658.0,60.6082,60.6082,60.5649,60.5721,10658.0
2017-01-09 13:35:00,83.99,84.1,83.97,84.09,14974.0,60.5721,60.6514,60.5577,60.6442,14974.0
2017-01-09 13:40:00,84.08,84.1,84.04,84.06,11340.0,60.637,60.6514,60.6082,60.6226,11340.0
2017-01-09 13:45:00,84.07,84.13,84.04,84.1,15519.0,60.6298,60.6731,60.6082,60.6514,15519.0
2017-01-09 13:50:00,84.1,84.11,84.01,84.05,21176.0,60.6514,60.6586,60.5865,60.6154,21176.0
2017-01-09 13:55:00,84.05,84.14,84.03,84.14,14993.0,60.6154,60.6803,60.601,60.6803,14993.0
2017-01-09 14:00:00,84.15,84.16,84.09,84.15,13536.0,60.6875,60.6947,60.6442,60.6875,13536.0
2017-01-09 14:05:00,84.16,84.2,84.11,84.16,18929.0,60.6947,60.7236,60.6586,60.6947,18929.0
2017-01-09 14:10:00,84.16,84.16,84.09,84.1,11790.0,60.6947,60.6947,60.6442,60.6514,11790.0
2017-01-09 14:15:00,84.09,84.19,84.09,84.19,10704.0,60.6442,60.7163,60.6442,60.7163,10704.0
2017-01-09 14:20:00,84.19,84.22,84.16,84.22,30868.0,60.7163,60.738,60.6947,60.738,30868.0
2017-01-09 14:25:00,84.22,84.26,84.19,84.25,18441.0,60.738,60.7668,60.7163,60.7596,18441.0
2017-01-09 14:30:00,84.25,84.28,84.23,84.25,13285.0,60.7596,60.7812,60.7452,60.7596,13285.0
2017-01-09 14:35:00,84.25,84.3,84.22,84.24,16302.0,60.7596,60.7957,60.738,60.7524,16302.0
2017-01-09 14:40:00,84.22,84.25,84.2,84.2,12884.0,60.738,60.7596,60.7236,60.7236,12884.0
2017-01-09 14:45:00,84.19,84.22,84.15,84.21,23560.0,60.7163,60.738,60.6875,60.7308,23560.0
2017-01-09 14:50:00,84.21,84.29,84.21,84.23,8348.0,60.7308,60.7885,60.7308,60.7452,8348.0
2017-01-09 14:55:00,84.24,84.31,84.24,84.27,12394.0,60.7524,60.8029,60.7524,60.774,12394.0
2017-01-09 15:00:00,84.26,84.38,84.25,84.31,16146.0,60.7668,60.8534,60.7596,60.8029,16146.0
2017-01-09 15:05:00,84.32,84.32,84.25,84.3,18632.0,60.8101,60.8101,60.7596,60.7957,18632.0
2017-01-09 15:10:00,84.29,84.3,84.25,84.3,13429.0,60.7885,60.7957,60.7596,60.7957,13429.0
2017-01-09 15:15:00,84.29,84.34,84.26,84.34,11938.0,60.7885,60.8245,60.7668,60.8245,11938.0
2017-01-09 15:20:00,84.34,84.36,84.31,84.34,15685.0,60.8245,60.8389,60.8029,60.8245,15685.0
2017-01-09 15:25:00,84.33,84.36,84.29,84.34,25174.0,60.8173,60.8389,60.7885,60.8245,25174.0
2017-01-09 15:30:00,84.34,84.35,84.29,84.35,21628.0,60.8245,60.8317,60.7885,60.8317,21628.0
2017-01-09 15:35:00,84.35,84.4,84.33,84.4,31691.0,60.8317,60.8678,60.8173,60.8678,31691.0
2017-01-09 15:40:00,84.4,84.4,84.28,84.32,42878.0,60.8678,60.8678,60.7812,60.8101,42878.0
2017-01-09 15:45:00,84.31,84.31,84.06,84.06,72443.0,60.8029,60.8029,60.6226,60.6226,72443.0
2017-01-09 15:50:00,84.06,84.17,83.97,84.01,93901.0,60.6226,60.7019,60.5577,60.5865,93901.0
2017-01-09 15:55:00,84.01,84.05,83.92,84.01,177426.0,60.5865,60.6154,60.5216,60.5865,177426.0
2017-01-10 09:30:00,84.0,84.1,83.67,84.0,46664.0,60.5793,60.6514,60.3413,60.5793,46664.0
2017-01-10 09:35:00,84.04,84.14,83.93,84.09,13176.0,60.6082,60.6803,60.5288,60.6442,13176.0
2017-01-10 09:40:00,84.09,84.12,83.97,84.07,10298.0,60.6442,60.6659,60.5577,60.6298,10298.0
2017-01-10 09:45:00,84.08,84.17,83.97,84.14,22900.0,60.637,60.7019,60.5577,60.6803,22900.0
2017-01-10 09:50:00,84.14,84.17,83.94,83.96,17930.0,60.6803,60.7019,60.536,60.5505,17930.0
2017-01-10 09:55:00,83.98,84.05,83.89,84.05,10576.0,60.5649,60.6154,60.5,60.6154,10576.0
2017-01-10 10:00:00,84.06,84.22,84.04,84.17,22124.0,60.6226,60.738,60.6082,60.7019,22124.0
2017-01-10 10:05:00,84.16,84.28,84.12,84.25,19370.0,60.6947,60.7812,60.6659,60.7596,19370.0
2017-01-10 10:10:00,84.24,84.28,84.19,84.21,16579.0,60.7524,60.7812,60.7163,60.7308,16579.0
2017-01-10 10:15:00,84.22,84.31,84.17,84.17,17403.0,60.738,60.8029,60.7019,60.7019,17403.0
2017-01-10 10:20:00,84.17,84.24,84.16,84.16,6707.0,60.7019,60.7524,60.6947,60.6947,6707.0
2017-01-10 10:25:00,84.18,84.26,84.18,84.25,10927.0,60.7091,60.7668,60.7091,60.7596,10927.0
2017-01-10 10:30:00,84.24,84.35,84.24,84.34,18237.0,60.7524,60.8317,60.7524,60.8245,18237.0
2017-01-10 10:35:00,84.34,84.37,84.26,84.32,27225.0,60.8245,60.8462,60.7668,60.8101,27225.0
2017-01-10 10:40:00,84.33,84.34,84.23,84.25,25981.0,60.8173,60.8245,60.7452,60.7596,25981.0
2017-01-10 10:45:00,84.28,84.37,84.27,84.34,21956.0,60.7812,60.8462,60.774,60.8245,21956.0
2017-01-10 10:50:00,84.34,84.43,84.32,84.42,15579.0,60.8245,60.8894,60.8101,60.8822,15579.0
2017-01-10 10:55:00,84.42,84.43,84.28,84.3,17297.0,60.8822,60.8894,60.7812,60.7957,17297.0
2017-01-10 11:00:00,84.32,84.4,84.32,84.37,34304.0,60.8101,60.8678,60.8101,60.8462,34304.0
2017-01-10 11:05:00,84.38,84.43,84.31,84.43,32927.0,60.8534,60.8894,60.8029,60.8894,32927.0
2017-01-10 11:10:00,84.42,84.52,84.4,84.5,40252.0,60.8822,60.9543,60.8678,60.9399,40252.0
2017-01-10 11:15:00,84.49,84.55,84.48,84.51,12642.0,60.9327,60.976,60.9255,60.9471,12642.0
2017-01-10 11:20:00,84.52,84.69,84.52,84.61,14192.0,60.9543,61.0769,60.9543,61.0192,14192.0
2017-01-10 11:25:00,84.63,84.77,84.59,84.75,87264.0,61.0337,61.1346,61.0048,61.1202,87264.0
2017-01-10 11:30:00,84.75,84.85,84.72,84.81,133033.0,61.1202,61.1923,61.0986,61.1635,133033.0
2017-01-10 11:35:00,84.81,84.93,84.79,84.9,342126.0,61.1635,61.25,61.149,61.2284,342126.0
2017-01-10 11:40:00,84.89,84.94,84.83,84.83,114887.0,61.2212,61.2572,61.1779,61.1779,114887.0
2017-01-10 11:45:00,84.83,84.94,84.83,84.91,32215.0,61.1779,61.2572,61.1779,61.2356,32215.0
2017-01-10 11:50:00,84.89,85.01,84.87,84.96,60547.0,61.2212,61.3077,61.2067,61.2717,60547.0
2017-01-10 11:55:00,84.97,85.03,84.95,85.02,16599.0,61.2789,61.3221,61.2644,61.3149,16599.0
2017-01-10 12:00:00,85.02,85.08,85.0,85.07,9522.0,61.3149,61.3582,61.3005,61.351,9522.0
2017-01-10 12:05:00,85.07,85.18,85.02,85.18,9609.0,61.351,61.4303,61.3149,61.4303,9609.0
2017-01-10 12:10:00,85.15,85.17,85.08,85.15,12549.0,61.4087,61.4231,61.3582,61.4087,12549.0
2017-01-10 12:15:00,85.14,85.14,85.06,85.08,15745.0,61.4015,61.4015,61.3438,61.3582,15745.0
2017-01-10 12:20:00,85.07,85.08,84.97,84.98,17335.0,61.351,61.3582,61.2789,61.2861,17335.0
2017-01-10 12:25:00,84.98,84.98,84.91,84.92,14997.0,61.2861,61.2861,61.2356,61.2428,14997.0
2017-01-10 12:30:00,84.93,84.94,84.89,84.9,9923.0,61.25,61.2572,61.2212,61.2284,9923.0
2017-01-10 12:35:00,84.89,84.98,84.89,84.96,11052.0,61.2212,61.2861,61.2212,61.2717,11052.0
2017-01-10 12:40:00,84.97,84.99,84.94,84.97,13914.0,61.2789,61.2933,61.2572,61.2789,13914.0
2017-01-10 12:45:00,84.98,85.0,84.83,84.84,16676.0,61.2861,61.3005,61.1779,61.1851,16676.0
2017-01-10 12:50:00,84.84,84.85,84.73,84.76,13387.0,61.1851,61.1923,61.1058,61.1274,13387.0
2017-01-10 12:55:00,84.75,84.75,84.71,84.74,5078.0,61.1202,61.1202,61.0914,61.113,5078.0
2017-01-10 13:00:00,84.72,84.73,84.64,84.71,8815.0,61.0986,61.1058,61.0409,61.0914,8815.0
2017-01-10 13:05:00,84.71,84.71,84.66,84.7,7188.0,61.0914,61.0914,61.0553,61.0841,7188.0
2017-01-10 13:10:00,84.69,84.69,84.59,84.59,14368.0,61.0769,61.0769,61.0048,61.0048,14368.0
2017-01-10 13:15:00,84.59,84.62,84.55,84.55,7401.0,61.0048,61.0264,60.976,60.976,7401.0
2017-01-10 13:20:00,84.55,84.55,84.46,84.5,5914.0,60.976,60.976,60.9111,60.9399,5914.0
2017-01-10 13:25:00,84.49,84.54,84.48,84.51,5303.0,60.9327,60.9688,60.9255,60.9471,5303.0
2017-01-10 13:30:00,84.51,84.52,84.41,84.44,4949.0,60.9471,60.9543,60.875,60.8966,4949.0
2017-01-10 13:35:00,84.44,84.44,84.3,84.31,11106.0,60.8966,60.8966,60.7957,60.8029,11106.0
2017-01-10 13:40:00,84.3,84.31,84.1,84.1,14686.0,60.7957,60.8029,60.6514,60.6514,14686.0
2017-01-10 13:45:00,84.09,84.1,84.06,84.07,11628.0,60.6442,60.6514,60.6226,60.6298,11628.0
2017-01-10 13:50:00,84.06,84.06,83.99,84.01,12026.0,60.6226,60.6226,60.5721,60.5865,12026.0
2017-01-10 13:55:00,84.01,84.01,83.93,83.98,12935.0,60.5865,60.5865,60.5288,60.5649,12935.0
2017-01-10 14:00:00,83.96,83.98,83.81,83.83,25590.0,60.5505,60.5649,60.4423,60.4567,25590.0
2017-01-10 14:05:00,83.84,83.9,83.76,83.8,20647.0,60.4639,60.5072,60.4062,60.4351,20647.0
2017-01-10 14:10:00,83.8,83.87,83.79,83.83,19908.0,60.4351,60.4856,60.4279,60.4567,19908.0
2017-01-10 14:15:00,83.83,83.84,83.75,83.84,12235.0,60.4567,60.4639,60.399,60.4639,12235.0
2017-01-10 14:20:00,83.83,83.87,83.8,83.84,9704.0,60.4567,60.4856,60.4351,60.4639,9704.0
2017-01-10 14:25:00,83.82,83.84,83.59,83.69,28267.0,60.4495,60.4639,60.2836,60.3557,28267.0
2017-01-10 14:30:00,83.66,83.77,83.63,83.66,12414.0,60.3341,60.4134,60.3125,60.3341,12414.0
2017-01-10 14:35:00,83.66,83.81,83.64,83.71,10749.0,60.3341,60.4423,60.3197,60.3702,10749.0
2017-01-10 14:40:00,83.73,83.76,83.64,83.66,46381.0,60.3846,60.4062,60.3197,60.3341,46381.0
2017-01-10 14:45:00,83.67,83.73,83.63,83.66,22704.0,60.3413,60.3846,60.3125,60.3341,22704.0
2017-01-10 14:50:00,83.66,83.75,83.65,83.7,22848.0,60.3341,60.399,60.3269,60.363,22848.0
2017-01-10 14:55:00,83.68,83.76,83.68,83.71,15881.0,60.3485,60.4062,60.3485,60.3702,15881.0
2017-01-10 15:00:00,83.7,83.73,83.67,83.7,22495.0,60.363,60.3846,60.3413,60.363,22495.0
2017-01-10 15:05:00,83.7,83.73,83.69,83.72,21605.0,60.363,60.3846,60.3557,60.3774,21605.0
2017-01-10 15:10:00,83.72,83.77,83.71,83.73,15085.0,60.3774,60.4134,60.3702,60.3846,15085.0
2017-01-10 15:15:00,83.72,83.76,83.64,83.73,37431.0,60.3774,60.4062,60.3197,60.3846,37431.0
2017-01-10 15:20:00,83.73,83.73,83.67,83.68,23055.0,60.3846,60.3846,60.3413,60.3485,23055.0
2017-01-10 15:25:00,83.68,83.74,83.67,83.67,16841.0,60.3485,60.3918,60.3413,60.3413,16841.0
2017-01-10 15:30:00,83.67,83.8,83.67,83.8,24996.0,60.3413,60.4351,60.3413,60.4351,24996.0
2017-01-10 15:35:00,83.81,83.87,83.78,83.79,68642.0,60.4423,60.4856,60.4207,60.4279,68642.0
2017-01-10 15:40:00,83.79,83.82,83.77,83.78,26418.0,60.4279,60.4495,60.4134,60.4207,26418.0
2017-01-10 15:45:00,83.77,83.8,83.69,83.72,52249.0,60.4134,60.4351,60.3557,60.3774,52249.0
2017-01-10 15:50:00,83.72,83.75,83.71,83.71,47577.0,60.3774,60.399,60.3702,60.3702,47577.0
2017-01-10 15:55:00,83.71,83.81,83.7,83.75,155884.0,60.3702,60.4423,60.363,60.399,155884.0
2017-01-11 09:30:00,83.91,84.25,83.8,84.19,45561.0,60.5144,60.7596,60.4351,60.7163,45561.0
2017-01-11 09:35:00,84.19,84.33,84.03,84.2,33361.0,60.7163,60.8173,60.601,60.7236,33361.0
2017-01-11 09:40:00,84.18,84.46,84.16,84.46,22094.0,60.7091,60.9111,60.6947,60.9111,22094.0
2017-01-11 09:45:00,84.49,84.66,84.34,84.57,34384.0,60.9327,61.0553,60.8245,60.9904,34384.0
2017-01-11 09:50:00,84.59,84.72,84.45,84.66,20427.0,61.0048,61.0986,60.9038,61.0553,20427.0
2017-01-11 09:55:00,84.68,84.87,84.68,84.87,37674.0,61.0697,61.2067,61.0697,61.2067,37674.0
2017-01-11 10:00:00,84.82,84.83,84.64,84.72,50771.0,61.1707,61.1779,61.0409,61.0986,50771.0
2017-01-11 10:05:00,84.73,84.84,84.72,84.78,35957.0,61.1058,61.1851,61.0986,61.1418,35957.0
2017-01-11 10:10:00,84.78,84.82,84.67,84.72,58429.0,61.1418,61.1707,61.0625,61.0986,58429.0
2017-01-11 10:15:00,84.75,84.84,84.69,84.84,37916.0,61.1202,61.1851,61.0769,61.1851,37916.0
2017-01-11 10:20:00,84.84,85.06,84.84,85.0,89367.0,61.1851,61.3438,61.1851,61.3005,89367.0
2017-01-11 10:25:00,85.0,85.11,84.9,85.01,74682.0,61.3005,61.3798,61.2284,61.3077,74682.0
2017-01-11 10:30:00,85.05,85.05,84.67,84.83,56049.0,61.3366,61.3366,61.0625,61.1779,56049.0
2017-01-11 10:35:00,84.83,85.11,84.78,85.11,22441.0,61.1779,61.3798,61.1418,61.3798,22441.0
2017-01-11 10:40:00,85.11,85.2,84.96,85.02,19473.0,61.3798,61.4447,61.2717,61.3149,19473.0
2017-01-11 10:45:00,84.99,85.09,84.99,85.05,17167.0,61.2933,61.3654,61.2933,61.3366,17167.0
2017-01-11 10:50:00,85.08,85.15,85.0,85.15,52456.0,61.3582,61.4087,61.3005,61.4087,52456.0
2017-01-11 10:55:00,85.11,85.12,84.93,85.03,22545.0,61.3798,61.387,61.25,61.3221,22545.0
2017-01-11 11:00:00,85.03,85.07,84.94,85.02,14199.0,61.3221,61.351,61.2572,61.3149,14199.0
2017-01-11 11:05:00,85.03,85.08,84.93,84.99,16611.0,61.3221,61.3582,61.25,61.2933,16611.0
2017-01-11 11:10:00,84.99,84.99,84.91,84.92,10096.0,61.2933,61.2933,61.2356,61.2428,10096.0
2017-01-11 11:15:00,84.93,84.99,84.93,84.95,11066.0,61.25,61.2933,61.25,61.2644,11066.0
2017-01-11 11:20:00,84.96,85.08,84.94,84.96,11435.0,61.2717,61.3582,61.2572,61.2717,11435.0
2017-01-11 11:25:00,84.94,85.01,84.82,84.83,26509.0,61.2572,61.3077,61.1707,61.1779,26509.0
2017-01-11 11:30:00,84.82,84.82,84.67,84.78,12308.0,61.1707,61.1707,61.0625,61.1418,12308.0
2017-01-11 11:35:00,84.76,84.78,84.55,84.69,9175.0,61.1274,61.1418,60.976,61.0769,9175.0
2017-01-11 11:40:00,84.68,84.89,84.68,84.89,7236.0,61.0697,61.2212,61.0697,61.2212,7236.0
2017-01-11 11:45:00,84.89,84.95,84.85,84.85,10630.0,61.2212,61.2644,61.1923,61.1923,10630.0
2017-01-11 11:50:00,84.84,84.94,84.76,84.94,20867.0,61.1851,61.2572,61.1274,61.2572,20867.0
2017-01-11 11:55:00,84.94,85.1,84.91,85.06,10494.0,61.2572,61.3726,61.2356,61.3438,10494.0
2017-01-11 12:00:00,85.05,85.28,85.02,85.08,40013.0,61.3366,61.5024,61.3149,61.3582,40013.0
2017-01-11 12:05:00,85.08,85.14,85.06,85.12,8524.0,61.3582,61.4015,61.3438,61.387,8524.0
2017-01-11 12:10:00,85.14,85.27,85.14,85.27,12924.0,61.4015,61.4952,61.4015,61.4952,12924.0
2017-01-11 12:15:00,85.27,85.28,85.14,85.21,17695.0,61.4952,61.5024,61.4015,61.4519,17695.0
2017-01-11 12:20:00,85.23,85.24,85.09,85.14,9230.0,61.4664,61.4736,61.3654,61.4015,9230.0
2017-01-11 12:25:00,85.14,85.21,85.12,85.19,13512.0,61.4015,61.4519,61.387,61.4375,13512.0
2017-01-11 12:30:00,85.19,85.22,85.02,85.02,6416.0,61.4375,61.4592,61.3149,61.3149,6416.0
2017-01-11 12:35:00,85.03,85.13,85.03,85.08,7086.0,61.3221,61.3943,61.3221,61.3582,7086.0
2017-01-11 12:40:00,85.08,85.08,84.94,85.01,5731.0,61.3582,61.3582,61.2572,61.3077,5731.0
2017-01-11 12:45:00,85.01,85.08,84.95,85.07,7048.0,61.3077,61.3582,61.2644,61.351,7048.0
2017-01-11 12:50:00,85.07,85.21,85.07,85.15,8248.0,61.351,61.4519,61.351,61.4087,8248.0
2017-01-11 12:55:00,85.15,85.23,85.15,85.21,5034.0,61.4087,61.4664,61.4087,61.4519,5034.0
2017-01-11 13:00:00,85.22,85.26,85.19,85.22,4644.0,61.4592,61.488,61.4375,61.4592,4644.0
2017-01-11 13:05:00,85.21,85.25,85.15,85.16,9127.0,61.4519,61.4808,61.4087,61.4159,9127.0
2017-01-11 13:10:00,85.16,85.25,85.14,85.22,19013.0,61.4159,61.4808,61.4015,61.4592,19013.0
2017-01-11 13:15:00,85.2,85.22,85.13,85.15,17827.0,61.4447,61.4592,61.3943,61.4087,17827.0
2017-01-11 13:20:00,85.16,85.24,85.12,85.21,19686.0,61.4159,61.4736,61.387,61.4519,19686.0
2017-01-11 13:25:00,85.2,85.25,85.19,85.21,37676.0,61.4447,61.4808,61.4375,61.4519,37676.0
2017-01-11 13:30:00,85.2,85.26,85.2,85.22,15536.0,61.4447,61.488,61.4447,61.4592,15536.0
2017-01-11 13:35:00,85.22,85.34,85.2,85.26,28311.0,61.4592,61.5457,61.4447,61.488,28311.0
2017-01-11 13:40:00,85.26,85.36,85.21,85.36,11124.0,61.488,61.5601,61.4519,61.5601,11124.0
2017-01-11 13:45:00,85.36,85.39,85.29,85.31,7881.0,61.5601,61.5818,61.5096,61.5241,7881.0
2017-01-11 13:50:00,85.3,85.3,85.24,85.26,11081.0,61.5169,61.5169,61.4736,61.488,11081.0
2017-01-11 13:55:00,85.26,85.37,85.2,85.37,21832.0,61.488,61.5673,61.4447,61.5673,21832.0
2017-01-11 14:00:00,85.39,85.6,85.39,85.55,32406.0,61.5818,61.7332,61.5818,61.6971,32406.0
2017-01-11 14:05:00,85.55,85.57,85.46,85.53,36416.0,61.6971,61.7116,61.6322,61.6827,36416.0
2017-01-11 14:10:00,85.54,85.6,85.51,85.55,16830.0,61.6899,61.7332,61.6683,61.6971,16830.0
2017-01-11 14:15:00,85.55,85.6,85.5,85.55,37546.0,61.6971,61.7332,61.6611,61.6971,37546.0
2017-01-11 14:20:00,85.55,85.59,85.38,85.38,11784.0,61.6971,61.726,61.5745,61.5745,11784.0
2017-01-11 14:25:00,85.36,85.41,85.33,85.35,16193.0,61.5601,61.5962,61.5385,61.5529,16193.0
2017-01-11 14:30:00,85.35,85.38,85.35,85.37,13552.0,61.5529,61.5745,61.5529,61.5673,13552.0
2017-01-11 14:35:00,85.38,85.4,85.34,85.36,9329.0,61.5745,61.589,61.5457,61.5601,9329.0
2017-01-11 14:40:00,85.35,85.37,85.23,85.26,34160.0,61.5529,61.5673,61.4664,61.488,34160.0
2017-01-11 14:45:00,85.27,85.27,85.15,85.2,10208.0,61.4952,61.4952,61.4087,61.4447,10208.0
2017-01-11 14:50:00,85.19,85.21,85.12,85.13,11872.0,61.4375,61.4519,61.387,61.3943,11872.0
2017-01-11 14:55:00,85.13,85.18,85.11,85.16,11437.0,61.3943,61.4303,61.3798,61.4159,11437.0
2017-01-11 15:00:00,85.16,85.19,85.14,85.18,11475.0,61.4159,61.4375,61.4015,61.4303,11475.0
2017-01-11 15:05:00,85.18,85.19,85.07,85.08,12572.0,61.4303,61.4375,61.351,61.3582,12572.0
2017-01-11 15:10:00,85.08,85.08,85.02,85.03,18541.0,61.3582,61.3582,61.3149,61.3221,18541.0
2017-01-11 15:15:00,85.03,85.05,85.01,85.03,18190.0,61.3221,61.3366,61.3077,61.3221,18190.0
2017-01-11 15:20:00,85.04,85.04,84.93,84.95,42849.0,61.3293,61.3293,61.25,61.2644,42849.0
2017-01-11 15:25:00,84.96,85.0,84.94,84.94,15169.0,61.2717,61.3005,61.2572,61.2572,15169.0
2017-01-11 15:30:00,84.94,84.95,84.91,84.93,19667.0,61.2572,61.2644,61.2356,61.25,19667.0
2017-01-11 15:35:00,84.93,84.99,84.91,84.95,61830.0,61.25,61.2933,61.2356,61.2644,61830.0
2017-01-11 15:40:00,84.95,84.96,84.77,84.8,100641.0,61.2644,61.2717,61.1346,61.1563,100641.0
2017-01-11 15:45:00,84.81,84.93,84.71,84.92,74230.0,61.1635,61.25,61.0914,61.2428,74230.0
2017-01-11 15:50:00,84.92,84.94,84.87,84.89,75252.0,61.2428,61.2572,61.2067,61.2212,75252.0
2017-01-11 15:55:00,84.88,84.92,84.81,84.88,138956.0,61.214,61.2428,61.1635,61.214,138956.0
2017-01-12 09:30:00,85.09,85.12,84.88,85.05,34948.0,61.3654,61.387,61.214,61.3366,34948.0
2017-01-12 09:35:00,85.05,85.08,84.6,84.6,41596.0,61.3366,61.3582,61.012,61.012,41596.0
2017-01-12 09:40:00,84.63,84.64,84.48,84.48,14554.0,61.0337,61.0409,60.9255,60.9255,14554.0
2017-01-12 09:45:00,84.48,84.56,84.4,84.4,20002.0,60.9255,60.9832,60.8678,60.8678,20002.0
2017-01-12 09:50:00,84.39,84.4,84.31,84.35,16225.0,60.8606,60.8678,60.8029,60.8317,16225.0
2017-01-12 09:55:00,84.32,84.33,84.19,84.2,9001.0,60.8101,60.8173,60.7163,60.7236,9001.0
2017-01-12 10:00:00,84.23,84.31,83.91,83.95,44839.0,60.7452,60.8029,60.5144,60.5433,44839.0
2017-01-12 10:05:00,83.96,83.97,83.72,83.78,28721.0,60.5505,60.5577,60.3774,60.4207,28721.0
2017-01-12 10:10:00,83.78,83.87,83.74,83.81,17597.0,60.4207,60.4856,60.3918,60.4423,17597.0
2017-01-12 10:15:00,83.81,83.86,83.71,83.81,30975.0,60.4423,60.4783,60.3702,60.4423,30975.0
2017-01-12 10:20:00,83.81,83.85,83.76,83.82,25703.0,60.4423,60.4711,60.4062,60.4495,25703.0
2017-01-12 10:25:00,83.82,83.96,83.8,83.83,23739.0,60.4495,60.5505,60.4351,60.4567,23739.0
2017-01-12 10:30:00,83.83,83.98,83.8,83.98,39993.0,60.4567,60.5649,60.4351,60.5649,39993.0
2017-01-12 10:35:00,83.98,84.06,83.94,84.03,13448.0,60.5649,60.6226,60.536,60.601,13448.0
2017-01-12 10:40:00,84.04,84.1,83.98,84.03,28778.0,60.6082,60.6514,60.5649,60.601,28778.0
2017-01-12 10:45:00,84.05,84.07,83.93,83.95,18882.0,60.6154,60.6298,60.5288,60.5433,18882.0
2017-01-12 10:50:00,83.94,83.99,83.75,83.78,52712.0,60.536,60.5721,60.399,60.4207,52712.0
2017-01-12 10:55:00,83.78,83.78,83.58,83.65,29751.0,60.4207,60.4207,60.2764,60.3269,29751.0
2017-01-12 11:00:00,83.64,83.72,83.51,83.66,38844.0,60.3197,60.3774,60.2259,60.3341,38844.0
2017-01-12 11:05:00,83.66,83.79,83.66,83.78,19926.0,60.3341,60.4279,60.3341,60.4207,19926.0
2017-01-12 11:10:00,83.76,83.79,83.73,83.79,13829.0,60.4062,60.4279,60.3846,60.4279,13829.0
2017-01-12 11:15:00,83.8,83.83,83.72,83.73,29520.0,60.4351,60.4567,60.3774,60.3846,29520.0
2017-01-12 11:20:00,83.74,83.77,83.67,83.77,12072.0,60.3918,60.4134,60.3413,60.4134,12072.0
2017-01-12 11:25:00,83.77,83.85,83.77,83.81,22714.0,60.4134,60.4711,60.4134,60.4423,22714.0
2017-01-12 11:30:00,83.81,84.1,83.76,83.97,54606.0,60.4423,60.6514,60.4062,60.5577,54606.0
2017-01-12 11:35:00,83.96,84.0,83.92,83.96,14889.0,60.5505,60.5793,60.5216,60.5505,14889.0
2017-01-12 11:40:00,83.96,84.05,83.9,84.04,21260.0,60.5505,60.6154,60.5072,60.6082,21260.0
2017-01-12 11:45:00,84.04,84.04,83.92,83.99,17733.0,60.6082,60.6082,60.5216,60.5721,17733.0
2017-01-12 11:50:00,84.0,84.11,83.99,84.1,27179.0,60.5793,60.6586,60.5721,60.6514,27179.0
2017-01-12 11:55:00,84.09,84.17,84.08,84.16,42251.0,60.6442,60.7019,60.637,60.6947,42251.0
2017-01-12 12:00:00,84.15,84.29,84.15,84.27,17288.0,60.6875,60.7885,60.6875,60.774,17288.0
2017-01-12 12:05:00,84.26,84.3,84.22,84.23,10598.0,60.7668,60.7957,60.738,60.7452,10598.0
2017-01-12 12:10:00,84.22,84.25,84.2,84.25,12789.0,60.738,60.7596,60.7236,60.7596,12789.0
2017-01-12 12:15:00,84.25,84.37,84.21,84.33,18247.0,60.7596,60.8462,60.7308,60.8173,18247.0
2017-01-12 12:20:00,84.34,84.35,84.23,84.26,12414.0,60.8245,60.8317,60.7452,60.7668,12414.0
2017-01-12 12:25:00,84.26,84.32,84.24,84.31,8465.0,60.7668,60.8101,60.7524,60.8029,8465.0
2017-01-12 12:30:00,84.29,84.37,84.28,84.33,14153.0,60.7885,60.8462,60.7812,60.8173,14153.0
2017-01-12 12:35:00,84.32,84.33,84.19,84.19,26721.0,60.8101,60.8173,60.7163,60.7163,26721.0
2017-01-12 12:40:00,84.19,84.31,84.16,84.29,15063.0,60.7163,60.8029,60.6947,60.7885,15063.0
2017-01-12 12:45:00,84.3,84.35,84.29,84.31,17632.0,60.7957,60.8317,60.7885,60.8029,17632.0
2017-01-12 12:50:00,84.31,84.38,84.31,84.38,13327.0,60.8029,60.8534,60.8029,60.8534,13327.0
2017-01-12 12:55:00,84.38,84.46,84.34,84.46,12256.0,60.8534,60.9111,60.8245,60.9111,12256.0
2017-01-12 13:00:00,84.46,84.51,84.41,84.43,19746.0,60.9111,60.9471,60.875,60.8894,19746.0
2017-01-12 13:05:00,84.43,84.47,84.36,84.47,18100.0,60.8894,60.9183,60.8389,60.9183,18100.0
2017-01-12 13:10:00,84.48,84.61,84.48,84.61,10162.0,60.9255,61.0192,60.9255,61.0192,10162.0
2017-01-12 13:15:00,84.6,84.66,84.51,84.51,12879.0,61.012,61.0553,60.9471,60.9471,12879.0
2017-01-12 13:20:00,84.52,84.55,84.49,84.54,4783.0,60.9543,60.976,60.9327,60.9688,4783.0
2017-01-12 13:25:00,84.55,84.62,84.52,84.62,7380.0,60.976,61.0264,60.9543,61.0264,7380.0
2017-01-12 13:30:00,84.61,84.63,84.49,84.55,16150.0,61.0192,61.0337,60.9327,60.976,16150.0
2017-01-12 13:35:00,84.54,84.61,84.49,84.49,8900.0,60.9688,61.0192,60.9327,60.9327,8900.0
2017-01-12 13:40:00,84.48,84.55,84.46,84.54,4588.0,60.9255,60.976,60.9111,60.9688,4588.0
2017-01-12 13:45:00,84.54,84.57,84.43,84.43,15420.0,60.9688,60.9904,60.8894,60.8894,15420.0
2017-01-12 13:50:00,84.46,84.47,84.35,84.42,18159.0,60.9111,60.9183,60.8317,60.8822,18159.0
2017-01-12 13:55:00,84.42,84.43,84.36,84.41,6337.0,60.8822,60.8894,60.8389,60.875,6337.0
2017-01-12 14:00:00,84.41,84.44,84.29,84.31,30797.0,60.875,60.8966,60.7885,60.8029,30797.0
2017-01-12 14:05:00,84.32,84.33,84.23,84.25,11188.0,60.8101,60.8173,60.7452,60.7596,11188.0
2017-01-12 14:10:00,84.26,84.47,84.25,84.47,29715.0,60.7668,60.9183,60.7596,60.9183,29715.0
2017-01-12 14:15:00,84.46,84.53,84.43,84.52,14653.0,60.9111,60.9615,60.8894,60.9543,14653.0
2017-01-12 14:20:00,84.52,84.52,84.44,84.51,14718.0,60.9543,60.9543,60.8966,60.9471,14718.0
2017-01-12 14:25:00,84.5,84.61,84.5,84.58,13077.0,60.9399,61.0192,60.9399,60.9976,13077.0
2017-01-12 14:30:00,84.59,84.68,84.55,84.63,17167.0,61.0048,61.0697,60.976,61.0337,17167.0
2017-01-12 14:35:00,84.62,84.65,84.55,84.58,23391.0,61.0264,61.0481,60.976,60.9976,23391.0
2017-01-12 14:40:00,84.58,84.63,84.53,84.56,19872.0,60.9976,61.0337,60.9615,60.9832,19872.0
2017-01-12 14:45:00,84.56,84.59,84.5,84.51,16466.0,60.9832,61.0048,60.9399,60.9471,16466.0
2017-01-12 14:50:00,84.52,84.58,84.51,84.52,23339.0,60.9543,60.9976,60.9471,60.9543,23339.0
2017-01-12 14:55:00,84.54,84.61,84.54,84.61,19645.0,60.9688,61.0192,60.9688,61.0192,19645.0
2017-01-12 15:00:00,84.6,84.6,84.52,84.53,19324.0,61.012,61.012,60.9543,60.9615,19324.0
2017-01-12 15:05:00,84.53,84.58,84.52,84.54,12198.0,60.9615,60.9976,60.9543,60.9688,12198.0
2017-01-12 15:10:00,84.54,84.55,84.5,84.5,14714.0,60.9688,60.976,60.9399,60.9399,14714.0
2017-01-12 15:15:00,84.5,84.53,84.46,84.5,17218.0,60.9399,60.9615,60.9111,60.9399,17218.0
2017-01-12 15:20:00,84.51,84.55,84.48,84.52,15412.0,60.9471,60.976,60.9255,60.9543,15412.0
2017-01-12 15:25:00,84.52,84.55,84.47,84.53,11600.0,60.9543,60.976,60.9183,60.9615,11600.0
2017-01-12 15:30:00,84.53,84.53,84.41,84.44,32324.0,60.9615,60.9615,60.875,60.8966,32324.0
2017-01-12 15:35:00,84.44,84.45,84.39,84.42,32840.0,60.8966,60.9038,60.8606,60.8822,32840.0
2017-01-12 15:40:00,84.41,84.46,84.4,84.44,26916.0,60.875,60.9111,60.8678,60.8966,26916.0
2017-01-12 15:45:00,84.44,84.46,84.38,84.4,45923.0,60.8966,60.9111,60.8534,60.8678,45923.0
2017-01-12 15:50:00,84.41,84.43,84.34,84.35,44947.0,60.875,60.8894,60.8245,60.8317,44947.0
2017-01-12 15:55:00,84.36,84.43,84.32,84.34,104792.0,60.8389,60.8894,60.8101,60.8245,104792.0
2017-01-13 09:30:00,84.06,84.15,83.94,84.15,25546.0,60.6226,60.6875,60.536,60.6875,25546.0
2017-01-13 09:35:00,84.13,84.16,83.85,83.89,15466.0,60.6731,60.6947,60.4711,60.5,15466.0
2017-01-13 09:40:00,83.91,83.97,83.78,83.84,17049.0,60.5144,60.5577,60.4207,60.4639,17049.0
2017-01-13 09:45:00,83.85,83.9,83.74,83.74,28358.0,60.4711,60.5072,60.3918,60.3918,28358.0
2017-01-13 09:50:00,83.75,83.8,83.55,83.56,30464.0,60.399,60.4351,60.2548,60.262,30464.0
2017-01-13 09:55:00,83.56,83.69,83.53,83.55,40076.0,60.262,60.3557,60.2404,60.2548,40076.0
2017-01-13 10:00:00,83.52,83.88,83.52,83.88,42769.0,60.2331,60.4928,60.2331,60.4928,42769.0
2017-01-13 10:05:00,83.88,83.92,83.75,83.78,23401.0,60.4928,60.5216,60.399,60.4207,23401.0
2017-01-13 10:10:00,83.8,83.86,83.77,83.84,20344.0,60.4351,60.4783,60.4134,60.4639,20344.0
2017-01-13 10:15:00,83.84,83.87,83.77,83.83,34258.0,60.4639,60.4856,60.4134,60.4567,34258.0
2017-01-13 10:20:00,83.83,83.83,83.65,83.68,30727.0,60.4567,60.4567,60.3269,60.3485,30727.0
2017-01-13 10:25:00,83.67,83.76,83.66,83.74,11585.0,60.3413,60.4062,60.3341,60.3918,11585.0
2017-01-13 10:30:00,83.75,83.89,83.75,83.84,9511.0,60.399,60.5,60.399,60.4639,9511.0
2017-01-13 10:35:00,83.85,83.9,83.82,83.85,19349.0,60.4711,60.5072,60.4495,60.4711,19349.0
2017-01-13 10:40:00,83.84,83.91,83.82,83.9,9896.0,60.4639,60.5144,60.4495,60.5072,9896.0
2017-01-13 10:45:00,83.91,83.92,83.81,83.84,10379.0,60.5144,60.5216,60.4423,60.4639,10379.0
2017-01-13 10:50:00,83.84,83.9,83.81,83.9,8161.0,60.4639,60.5072,60.4423,60.5072,8161.0
2017-01-13 10:55:00,83.9,83.97,83.88,83.96,12230.0,60.5072,60.5577,60.4928,60.5505,12230.0
2017-01-13 11:00:00,83.95,83.98,83.85,83.86,29793.0,60.5433,60.5649,60.4711,60.4783,29793.0
2017-01-13 11:05:00,83.86,83.87,83.76,83.81,14353.0,60.4783,60.4856,60.4062,60.4423,14353.0
2017-01-13 11:10:00,83.81,83.96,83.8,83.91,28852.0,60.4423,60.5505,60.4351,60.5144,28852.0
2017-01-13 11:15:00,83.9,83.99,83.87,83.98,25415.0,60.5072,60.5721,60.4856,60.5649,25415.0
2017-01-13 11:20:00,83.99,83.99,83.94,83.97,9601.0,60.5721,60.5721,60.536,60.5577,9601.0
2017-01-13 11:25:00,83.98,84.04,83.96,84.02,27065.0,60.5649,60.6082,60.5505,60.5937,27065.0
2017-01-13 11:30:00,84.03,84.04,84.0,84.02,10422.0,60.601,60.6082,60.5793,60.5937,10422.0
2017-01-13 11:35:00,84.04,84.07,84.02,84.06,8649.0,60.6082,60.6298,60.5937,60.6226,8649.0
2017-01-13 11:40:00,84.07,84.08,84.0,84.01,8752.0,60.6298,60.637,60.5793,60.5865,8752.0
2017-01-13 11:45:00,84.02,84.03,83.93,83.95,10003.0,60.5937,60.601,60.5288,60.5433,10003.0
2017-01-13 11:50:00,83.95,84.05,83.94,84.05,6500.0,60.5433,60.6154,60.536,60.6154,6500.0
2017-01-13 11:55:00,84.06,84.07,83.91,83.94,9154.0,60.6226,60.6298,60.5144,60.536,9154.0
2017-01-13 12:00:00,83.94,83.95,83.88,83.9,10803.0,60.536,60.5433,60.4928,60.5072,10803.0
2017-01-13 12:05:00,83.88,83.9,83.74,83.75,15526.0,60.4928,60.5072,60.3918,60.399,15526.0
2017-01-13 12:10:00,83.77,83.78,83.7,83.71,12802.0,60.4134,60.4207,60.363,60.3702,12802.0
2017-01-13 12:15:00,83.71,83.74,83.57,83.57,14719.0,60.3702,60.3918,60.2692,60.2692,14719.0
2017-01-13 12:20:00,83.59,83.69,83.58,83.64,10917.0,60.2836,60.3557,60.2764,60.3197,10917.0
2017-01-13 12:25:00,83.61,83.65,83.57,83.59,16205.0,60.2981,60.3269,60.2692,60.2836,16205.0
2017-01-13 12:30:00,83.59,83.68,83.58,83.66,6781.0,60.2836,60.3485,60.2764,60.3341,6781.0
2017-01-13 12:35:00,83.66,83.66,83.6,83.6,6284.0,60.3341,60.3341,60.2908,60.2908,6284.0
2017-01-13 12:40:00,83.6,83.62,83.59,83.6,5800.0,60.2908,60.3053,60.2836,60.2908,5800.0
2017-01-13 12:45:00,83.59,83.61,83.56,83.58,12156.0,60.2836,60.2981,60.262,60.2764,12156.0
2017-01-13 12:50:00,83.58,83.59,83.53,83.54,13791.0,60.2764,60.2836,60.2404,60.2476,13791.0
2017-01-13 12:55:00,83.53,83.54,83.42,83.46,20736.0,60.2404,60.2476,60.161,60.1899,20736.0
2017-01-13 13:00:00,83.46,83.46,83.39,83.43,14014.0,60.1899,60.1899,60.1394,60.1682,14014.0
2017-01-13 13:05:00,83.44,83.46,83.43,83.44,9588.0,60.1755,60.1899,60.1682,60.1755,9588.0
2017-01-13 13:10:00,83.44,83.45,83.36,83.42,23864.0,60.1755,60.1827,60.1178,60.161,23864.0
2017-01-13 13:15:00,83.42,83.42,83.35,83.36,18195.0,60.161,60.161,60.1105,60.1178,18195.0
2017-01-13 13:20:00,83.37,83.37,83.31,83.32,21692.0,60.125,60.125,60.0817,60.0889,21692.0
2017-01-13 13:25:00,83.31,83.32,83.25,83.27,17435.0,60.0817,60.0889,60.0384,60.0529,17435.0
2017-01-13 13:30:00,83.27,83.28,83.23,83.27,25903.0,60.0529,60.0601,60.024,60.0529,25903.0
2017-01-13 13:35:00,83.27,83.37,83.26,83.33,14216.0,60.0529,60.125,60.0456,60.0961,14216.0
2017-01-13 13:40:00,83.33,83.34,83.23,83.26,12285.0,60.0961,60.1033,60.024,60.0456,12285.0
2017-01-13 13:45:00,83.24,83.26,83.22,83.25,7980.0,60.0312,60.0456,60.0168,60.0384,7980.0
2017-01-13 13:50:00,83.26,83.26,83.22,83.24,16257.0,60.0456,60.0456,60.0168,60.0312,16257.0
2017-01-13 13:55:00,83.24,83.25,83.15,83.2,25465.0,60.0312,60.0384,59.9663,60.0024,25465.0
2017-01-13 14:00:00,83.2,83.28,83.17,83.23,40790.0,60.0024,60.0601,59.9807,60.024,40790.0
2017-01-13 14:05:00,83.23,83.32,83.21,83.22,19835.0,60.024,60.0889,60.0096,60.0168,19835.0
2017-01-13 14:10:00,83.22,83.25,83.2,83.23,13528.0,60.0168,60.0384,60.0024,60.024,13528.0
2017-01-13 14:15:00,83.23,83.23,83.11,83.14,27998.0,60.024,60.024,59.9375,59.9591,27998.0
2017-01-13 14:20:00,83.14,83.18,83.1,83.17,16312.0,59.9591,59.9879,59.9303,59.9807,16312.0
2017-01-13 14:25:00,83.17,83.18,83.08,83.12,27538.0,59.9807,59.9879,59.9158,59.9447,27538.0
2017-01-13 14:30:00,83.15,83.2,83.14,83.19,13936.0,59.9663,60.0024,59.9591,59.9952,13936.0
2017-01-13 14:35:00,83.18,83.19,83.15,83.19,8325.0,59.9879,59.9952,59.9663,59.9952,8325.0
2017-01-13 14:40:00,83.18,83.19,83.12,83.13,21233.0,59.9879,59.9952,59.9447,59.9519,21233.0
2017-01-13 14:45:00,83.13,83.14,83.1,83.14,18720.0,59.9519,59.9591,59.9303,59.9591,18720.0
2017-01-13 14:50:00,83.14,83.15,83.06,83.08,41901.0,59.9591,59.9663,59.9014,59.9158,41901.0
2017-01-13 14:55:00,83.11,83.2,83.11,83.16,21563.0,59.9375,60.0024,59.9375,59.9735,21563.0
2017-01-13 15:00:00,83.16,83.18,83.08,83.11,50540.0,59.9735,59.9879,59.9158,59.9375,50540.0
2017-01-13 15:05:00,83.1,83.13,83.07,83.11,24119.0,59.9303,59.9519,59.9086,59.9375,24119.0
2017-01-13 15:10:00,83.11,83.15,83.07,83.14,30742.0,59.9375,59.9663,59.9086,59.9591,30742.0
2017-01-13 15:15:00,83.13,83.21,83.12,83.17,53682.0,59.9519,60.0096,59.9447,59.9807,53682.0
2017-01-13 15:20:00,83.19,83.23,83.17,83.23,32017.0,59.9952,60.024,59.9807,60.024,32017.0
2017-01-13 15:25:00,83.23,83.29,83.21,83.25,20843.0,60.024,60.0673,60.0096,60.0384,20843.0
2017-01-13 15:30:00,83.25,83.33,83.21,83.32,44436.0,60.0384,60.0961,60.0096,60.0889,44436.0
2017-01-13 15:35:00,83.34,83.36,83.31,83.35,28818.0,60.1033,60.1178,60.0817,60.1105,28818.0
2017-01-13 15:40:00,83.34,83.46,83.34,83.45,33902.0,60.1033,60.1899,60.1033,60.1827,33902.0
2017-01-13 15:45:00,83.45,83.49,83.4,83.41,59585.0,60.1827,60.2115,60.1466,60.1538,59585.0
2017-01-13 15:50:00,83.41,83.41,83.37,83.39,54679.0,60.1538,60.1538,60.125,60.1394,54679.0
2017-01-13 15:55:00,83.39,83.4,83.24,83.29,117952.0,60.1394,60.1466,60.0312,60.0673,117952.0
2017-01-17 09:30:00,83.21,84.38,83.08,84.27,102911.0,60.0096,60.8534,59.9158,60.774,102911.0
2017-01-17 09:35:00,84.2,84.49,83.87,84.47,97303.0,60.7236,60.9327,60.4856,60.9183,97303.0
2017-01-17 09:40:00,84.45,84.65,84.29,84.4,40457.0,60.9038,61.0481,60.7885,60.8678,40457.0
2017-01-17 09:45:00,84.43,84.46,84.28,84.39,44695.0,60.8894,60.9111,60.7812,60.8606,44695.0
2017-01-17 09:50:00,84.4,84.44,84.18,84.21,36779.0,60.8678,60.8966,60.7091,60.7308,36779.0
2017-01-17 09:55:00,84.17,84.3,83.91,83.91,39808.0,60.7019,60.7957,60.5144,60.5144,39808.0
2017-01-17 10:00:00,83.91,84.04,83.84,84.04,17923.0,60.5144,60.6082,60.4639,60.6082,17923.0
2017-01-17 10:05:00,84.06,84.21,84.02,84.07,19806.0,60.6226,60.7308,60.5937,60.6298,19806.0
2017-01-17 10:10:00,84.06,84.06,83.87,83.87,18994.0,60.6226,60.6226,60.4856,60.4856,18994.0
2017-01-17 10:15:00,83.86,83.92,83.75,83.78,61847.0,60.4783,60.5216,60.399,60.4207,61847.0
2017-01-17 10:20:00,83.81,83.96,83.81,83.84,25638.0,60.4423,60.5505,60.4423,60.4639,25638.0
2017-01-17 10:25:00,83.84,84.0,83.82,83.99,13506.0,60.4639,60.5793,60.4495,60.5721,13506.0
2017-01-17 10:30:00,84.0,84.12,83.95,84.12,31983.0,60.5793,60.6659,60.5433,60.6659,31983.0
2017-01-17 10:35:00,84.12,84.21,84.1,84.2,22393.0,60.6659,60.7308,60.6514,60.7236,22393.0
2017-01-17 10:40:00,84.2,84.24,84.16,84.2,11754.0,60.7236,60.7524,60.6947,60.7236,11754.0
2017-01-17 10:45:00,84.22,84.28,84.2,84.26,11134.0,60.738,60.7812,60.7236,60.7668,11134.0
2017-01-17 10:50:00,84.23,84.27,84.22,84.23,19452.0,60.7452,60.774,60.738,60.7452,19452.0
2017-01-17 10:55:00,84.23,84.23,84.1,84.13,29938.0,60.7452,60.7452,60.6514,60.6731,29938.0
2017-01-17 11:00:00,84.1,84.15,84.04,84.08,19459.0,60.6514,60.6875,60.6082,60.637,19459.0
2017-01-17 11:05:00,84.07,84.08,83.91,83.91,16003.0,60.6298,60.637,60.5144,60.5144,16003.0
2017-01-17 11:10:00,83.89,83.93,83.84,83.85,8164.0,60.5,60.5288,60.4639,60.4711,8164.0
2017-01-17 11:15:00,83.84,83.88,83.76,83.84,13135.0,60.4639,60.4928,60.4062,60.4639,13135.0
2017-01-17 11:20:00,83.84,83.89,83.81,83.83,11788.0,60.4639,60.5,60.4423,60.4567,11788.0
2017-01-17 11:25:00,83.83,83.92,83.79,83.9,21184.0,60.4567,60.5216,60.4279,60.5072,21184.0
2017-01-17 11:30:00,83.93,83.96,83.87,83.87,7921.0,60.5288,60.5505,60.4856,60.4856,7921.0
2017-01-17 11:35:00,83.88,83.92,83.83,83.88,11986.0,60.4928,60.5216,60.4567,60.4928,11986.0
2017-01-17 11:40:00,83.9,83.96,83.88,83.93,8204.0,60.5072,60.5505,60.4928,60.5288,8204.0
2017-01-17 11:45:00,83.94,83.98,83.92,83.93,5915.0,60.536,60.5649,60.5216,60.5288,5915.0
2017-01-17 11:50:00,83.93,83.96,83.92,83.95,6212.0,60.5288,60.5505,60.5216,60.5433,6212.0
2017-01-17 11:55:00,83.93,84.0,83.92,83.96,10967.0,60.5288,60.5793,60.5216,60.5505,10967.0
2017-01-17 12:00:00,83.96,83.96,83.89,83.94,6153.0,60.5505,60.5505,60.5,60.536,6153.0
2017-01-17 12:05:00,83.95,83.97,83.85,83.85,8587.0,60.5433,60.5577,60.4711,60.4711,8587.0
2017-01-17 12:10:00,83.87,83.87,83.76,83.77,8600.0,60.4856,60.4856,60.4062,60.4134,8600.0
2017-01-17 12:15:00,83.78,83.82,83.76,83.82,14338.0,60.4207,60.4495,60.4062,60.4495,14338.0
2017-01-17 12:20:00,83.82,83.82,83.76,83.76,6779.0,60.4495,60.4495,60.4062,60.4062,6779.0
2017-01-17 12:25:00,83.78,83.89,83.77,83.88,8484.0,60.4207,60.5,60.4134,60.4928,8484.0
2017-01-17 12:30:00,83.88,83.88,83.79,83.82,9510.0,60.4928,60.4928,60.4279,60.4495,9510.0
2017-01-17 12:35:00,83.83,83.83,83.7,83.71,10833.0,60.4567,60.4567,60.363,60.3702,10833.0
2017-01-17 12:40:00,83.72,83.81,83.72,83.75,9421.0,60.3774,60.4423,60.3774,60.399,9421.0
2017-01-17 12:45:00,83.76,83.82,83.75,83.81,7736.0,60.4062,60.4495,60.399,60.4423,7736.0
2017-01-17 12:50:00,83.8,83.85,83.78,83.79,10733.0,60.4351,60.4711,60.4207,60.4279,10733.0
2017-01-17 12:55:00,83.78,83.78,83.69,83.72,29763.0,60.4207,60.4207,60.3557,60.3774,29763.0
2017-01-17 13:00:00,83.73,83.77,83.68,83.74,15885.0,60.3846,60.4134,60.3485,60.3918,15885.0
2017-01-17 13:05:00,83.72,83.77,83.72,83.76,10288.0,60.3774,60.4134,60.3774,60.4062,10288.0
2017-01-17 13:10:00,83.77,83.85,83.72,83.72,10317.0,60.4134,60.4711,60.3774,60.3774,10317.0
2017-01-17 13:15:00,83.72,83.74,83.7,83.74,9624.0,60.3774,60.3918,60.363,60.3918,9624.0
2017-01-17 13:20:00,83.75,83.81,83.7,83.73,10826.0,60.399,60.4423,60.363,60.3846,10826.0
2017-01-17 13:25:00,83.73,83.78,83.73,83.75,9651.0,60.3846,60.4207,60.3846,60.399,9651.0
2017-01-17 13:30:00,83.76,83.82,83.72,83.82,8962.0,60.4062,60.4495,60.3774,60.4495,8962.0
2017-01-17 13:35:00,83.81,83.82,83.73,83.73,8771.0,60.4423,60.4495,60.3846,60.3846,8771.0
2017-01-17 13:40:00,83.74,83.74,83.68,83.74,7040.0,60.3918,60.3918,60.3485,60.3918,7040.0
2017-01-17 13:45:00,83.74,83.75,83.66,83.66,7541.0,60.3918,60.399,60.3341,60.3341,7541.0
2017-01-17 13:50:00,83.67,83.68,83.56,83.58,16408.0,60.3413,60.3485,60.262,60.2764,16408.0
2017-01-17 13:55:00,83.59,83.59,83.51,83.55,19482.0,60.2836,60.2836,60.2259,60.2548,19482.0
2017-01-17 14:00:00,83.58,83.62,83.55,83.55,30872.0,60.2764,60.3053,60.2548,60.2548,30872.0
2017-01-17 14:05:00,83.56,83.63,83.54,83.63,11429.0,60.262,60.3125,60.2476,60.3125,11429.0
2017-01-17 14:10:00,83.62,83.63,83.58,83.59,8034.0,60.3053,60.3125,60.2764,60.2836,8034.0
2017-01-17 14:15:00,83.58,83.58,83.45,83.47,15186.0,60.2764,60.2764,60.1827,60.1971,15186.0
2017-01-17 14:20:00,83.47,83.47,83.35,83.36,28289.0,60.1971,60.1971,60.1105,60.1178,28289.0
2017-01-17 14:25:00,83.35,83.37,83.29,83.34,12802.0,60.1105,60.125,60.0673,60.1033,12802.0
2017-01-17 14:30:00,83.34,83.37,83.31,83.32,11219.0,60.1033,60.125,60.0817,60.0889,11219.0
2017-01-17 14:35:00,83.32,83.33,83.2,83.23,59888.0,60.0889,60.0961,60.0024,60.024,59888.0
2017-01-17 14:40:00,83.23,83.3,83.22,83.28,16896.0,60.024,60.0745,60.0168,60.0601,16896.0
2017-01-17 14:45:00,83.3,83.31,83.25,83.25,17170.0,60.0745,60.0817,60.0384,60.0384,17170.0
2017-01-17 14:50:00,83.25,83.28,83.22,83.27,31533.0,60.0384,60.0601,60.0168,60.0529,31533.0
2017-01-17 14:55:00,83.27,83.33,83.27,83.3,15009.0,60.0529,60.0961,60.0529,60.0745,15009.0
2017-01-17 15:00:00,83.3,83.33,83.27,83.31,22087.0,60.0745,60.0961,60.0529,60.0817,22087.0
2017-01-17 15:05:00,83.33,83.37,83.3,83.31,10938.0,60.0961,60.125,60.0745,60.0817,10938.0
2017-01-17 15:10:00,83.31,83.48,83.31,83.42,20531.0,60.0817,60.2043,60.0817,60.161,20531.0
2017-01-17 15:15:00,83.42,83.52,83.41,83.52,26298.0,60.161,60.2331,60.1538,60.2331,26298.0
2017-01-17 15:20:00,83.53,83.66,83.52,83.57,22327.0,60.2404,60.3341,60.2331,60.2692,22327.0
2017-01-17 15:25:00,83.56,83.58,83.49,83.55,14631.0,60.262,60.2764,60.2115,60.2548,14631.0
2017-01-17 15:30:00,83.55,83.56,83.49,83.55,26793.0,60.2548,60.262,60.2115,60.2548,26793.0
2017-01-17 15:35:00,83.54,83.55,83.47,83.55,24789.0,60.2476,60.2548,60.1971,60.2548,24789.0
2017-01-17 15:40:00,83.54,83.55,83.49,83.54,20172.0,60.2476,60.2548,60.2115,60.2476,20172.0
2017-01-17 15:45:00,83.53,83.59,83.5,83.55,39506.0,60.2404,60.2836,60.2187,60.2548,39506.0
2017-01-17 15:50:00,83.55,83.59,83.52,83.54,25219.0,60.2548,60.2836,60.2331,60.2476,25219.0
2017-01-17 15:55:00,83.55,83.6,83.5,83.57,135153.0,60.2548,60.2908,60.2187,60.2692,135153.0
2017-01-18 09:30:00,83.52,84.11,83.5,83.54,53940.0,60.2331,60.6586,60.2187,60.2476,53940.0
2017-01-18 09:35:00,83.63,83.76,83.53,83.72,13708.0,60.3125,60.4062,60.2404,60.3774,13708.0
2017-01-18 09:40:00,83.74,83.89,83.74,83.81,91084.0,60.3918,60.5,60.3918,60.4423,91084.0
2017-01-18 09:45:00,83.81,84.06,83.81,84.02,15675.0,60.4423,60.6226,60.4423,60.5937,15675.0
2017-01-18 09:50:00,83.99,83.99,83.88,83.93,5454.0,60.5721,60.5721,60.4928,60.5288,5454.0
2017-01-18 09:55:00,83.92,83.99,83.88,83.96,11917.0,60.5216,60.5721,60.4928,60.5505,11917.0
2017-01-18 10:00:00,83.98,84.2,83.97,84.15,26070.0,60.5649,60.7236,60.5577,60.6875,26070.0
2017-01-18 10:05:00,84.16,84.2,84.07,84.07,14343.0,60.6947,60.7236,60.6298,60.6298,14343.0
2017-01-18 10:10:00,84.08,84.16,84.08,84.14,18185.0,60.637,60.6947,60.637,60.6803,18185.0
2017-01-18 10:15:00,84.16,84.29,84.15,84.23,21373.0,60.6947,60.7885,60.6875,60.7452,21373.0
2017-01-18 10:20:00,84.23,84.26,84.11,84.13,8005.0,60.7452,60.7668,60.6586,60.6731,8005.0
2017-01-18 10:25:00,84.1,84.1,84.03,84.04,5457.0,60.6514,60.6514,60.601,60.6082,5457.0
2017-01-18 10:30:00,84.04,84.08,84.0,84.01,7264.0,60.6082,60.637,60.5793,60.5865,7264.0
2017-01-18 10:35:00,84.01,84.08,83.98,84.08,36010.0,60.5865,60.637,60.5649,60.637,36010.0
2017-01-18 10:40:00,84.09,84.2,84.08,84.12,24540.0,60.6442,60.7236,60.637,60.6659,24540.0
2017-01-18 10:45:00,84.13,84.14,84.02,84.08,5802.0,60.6731,60.6803,60.5937,60.637,5802.0
2017-01-18 10:50:00,84.07,84.09,84.02,84.09,10665.0,60.6298,60.6442,60.5937,60.6442,10665.0
2017-01-18 10:55:00,84.08,84.13,83.98,84.09,13549.0,60.637,60.6731,60.5649,60.6442,13549.0
2017-01-18 11:00:00,84.1,84.1,84.04,84.08,7413.0,60.6514,60.6514,60.6082,60.637,7413.0
2017-01-18 11:05:00,84.1,84.14,84.06,84.07,15805.0,60.6514,60.6803,60.6226,60.6298,15805.0
2017-01-18 11:10:00,84.07,84.29,84.07,84.29,12858.0,60.6298,60.7885,60.6298,60.7885,12858.0
2017-01-18 11:15:00,84.32,84.47,84.28,84.41,22506.0,60.8101,60.9183,60.7812,60.875,22506.0
2017-01-18 11:20:00,84.4,84.51,84.38,84.47,20414.0,60.8678,60.9471,60.8534,60.9183,20414.0
2017-01-18 11:25:00,84.47,84.48,84.29,84.33,20065.0,60.9183,60.9255,60.7885,60.8173,20065.0
2017-01-18 11:30:00,84.34,84.38,84.24,84.27,6658.0,60.8245,60.8534,60.7524,60.774,6658.0
2017-01-18 11:35:00,84.27,84.29,84.21,84.26,7077.0,60.774,60.7885,60.7308,60.7668,7077.0
2017-01-18 11:40:00,84.27,84.3,84.23,84.25,13514.0,60.774,60.7957,60.7452,60.7596,13514.0
2017-01-18 11:45:00,84.26,84.4,84.26,84.4,13596.0,60.7668,60.8678,60.7668,60.8678,13596.0
2017-01-18 11:50:00,84.39,84.4,84.33,84.36,8578.0,60.8606,60.8678,60.8173,60.8389,8578.0
2017-01-18 11:55:00,84.37,84.37,84.23,84.24,6868.0,60.8462,60.8462,60.7452,60.7524,6868.0
2017-01-18 12:00:00,84.23,84.31,84.21,84.29,5300.0,60.7452,60.8029,60.7308,60.7885,5300.0
2017-01-18 12:05:00,84.28,84.28,84.18,84.19,4320.0,60.7812,60.7812,60.7091,60.7163,4320.0
2017-01-18 12:10:00,84.18,84.23,84.15,84.16,6799.0,60.7091,60.7452,60.6875,60.6947,6799.0
2017-01-18 12:15:00,84.16,84.16,84.1,84.1,30551.0,60.6947,60.6947,60.6514,60.6514,30551.0
2017-01-18 12:20:00,84.09,84.13,84.05,84.05,13733.0,60.6442,60.6731,60.6154,60.6154,13733.0
2017-01-18 12:25:00,84.05,84.08,84.04,84.06,6908.0,60.6154,60.637,60.6082,60.6226,6908.0
2017-01-18 12:30:00,84.06,84.11,84.02,84.11,15089.0,60.6226,60.6586,60.5937,60.6586,15089.0
2017-01-18 12:35:00,84.11,84.15,84.07,84.07,10176.0,60.6586,60.6875,60.6298,60.6298,10176.0
2017-01-18 12:40:00,84.08,84.14,84.07,84.13,7662.0,60.637,60.6803,60.6298,60.6731,7662.0
2017-01-18 12:45:00,84.12,84.15,84.09,84.1,7297.0,60.6659,60.6875,60.6442,60.6514,7297.0
2017-01-18 12:50:00,84.11,84.11,84.07,84.08,10104.0,60.6586,60.6586,60.6298,60.637,10104.0
2017-01-18 12:55:00,84.08,84.12,84.01,84.01,11515.0,60.637,60.6659,60.5865,60.5865,11515.0
2017-01-18 13:00:00,83.99,84.09,83.99,84.05,7823.0,60.5721,60.6442,60.5721,60.6154,7823.0
2017-01-18 13:05:00,84.05,84.05,83.98,84.05,5905.0,60.6154,60.6154,60.5649,60.6154,5905.0
2017-01-18 13:10:00,84.03,84.03,83.96,83.99,12901.0,60.601,60.601,60.5505,60.5721,12901.0
2017-01-18 13:15:00,84.0,84.05,83.97,84.02,7633.0,60.5793,60.6154,60.5577,60.5937,7633.0
2017-01-18 13:20:00,84.01,84.01,83.89,83.89,7235.0,60.5865,60.5865,60.5,60.5,7235.0
2017-01-18 13:25:00,83.91,83.94,83.84,83.92,11472.0,60.5144,60.536,60.4639,60.5216,11472.0
2017-01-18 13:30:00,83.93,83.94,83.85,83.86,7803.0,60.5288,60.536,60.4711,60.4783,7803.0
2017-01-18 13:35:00,83.85,83.97,83.82,83.95,16558.0,60.4711,60.5577,60.4495,60.5433,16558.0
2017-01-18 13:40:00,83.93,83.98,83.89,83.93,8760.0,60.5288,60.5649,60.5,60.5288,8760.0
2017-01-18 13:45:00,83.93,83.94,83.88,83.93,8786.0,60.5288,60.536,60.4928,60.5288,8786.0
2017-01-18 13:50:00,83.93,83.95,83.92,83.95,9097.0,60.5288,60.5433,60.5216,60.5433,9097.0
2017-01-18 13:55:00,83.95,83.95,83.91,83.92,6225.0,60.5433,60.5433,60.5144,60.5216,6225.0
2017-01-18 14:00:00,83.92,83.98,83.87,83.87,16156.0,60.5216,60.5649,60.4856,60.4856,16156.0
2017-01-18 14:05:00,83.89,83.98,83.89,83.94,12400.0,60.5,60.5649,60.5,60.536,12400.0
2017-01-18 14:10:00,83.93,83.95,83.88,83.91,22532.0,60.5288,60.5433,60.4928,60.5144,22532.0
2017-01-18 14:15:00,83.89,83.91,83.83,83.91,9241.0,60.5,60.5144,60.4567,60.5144,9241.0
2017-01-18 14:20:00,83.9,83.96,83.9,83.95,7751.0,60.5072,60.5505,60.5072,60.5433,7751.0
2017-01-18 14:25:00,83.95,83.95,83.86,83.92,10708.0,60.5433,60.5433,60.4783,60.5216,10708.0
2017-01-18 14:30:00,83.92,83.93,83.89,83.92,10258.0,60.5216,60.5288,60.5,60.5216,10258.0
2017-01-18 14:35:00,83.92,83.97,83.91,83.93,9600.0,60.5216,60.5577,60.5144,60.5288,9600.0
2017-01-18 14:40:00,83.93,83.95,83.89,83.9,10817.0,60.5288,60.5433,60.5,60.5072,10817.0
2017-01-18 14:45:00,83.89,83.92,83.87,83.87,14007.0,60.5,60.5216,60.4856,60.4856,14007.0
2017-01-18 14:50:00,83.87,83.95,83.87,83.95,8336.0,60.4856,60.5433,60.4856,60.5433,8336.0
2017-01-18 14:55:00,83.96,84.01,83.94,84.01,9954.0,60.5505,60.5865,60.536,60.5865,9954.0
2017-01-18 15:00:00,84.01,84.06,83.99,84.06,11337.0,60.5865,60.6226,60.5721,60.6226,11337.0
2017-01-18 15:05:00,84.06,84.11,84.03,84.03,18866.0,60.6226,60.6586,60.601,60.601,18866.0
2017-01-18 15:10:00,84.05,84.11,84.03,84.09,12304.0,60.6154,60.6586,60.601,60.6442,12304.0
2017-01-18 15:15:00,84.1,84.18,84.08,84.14,19099.0,60.6514,60.7091,60.637,60.6803,19099.0
2017-01-18 15:20:00,84.14,84.15,84.07,84.1,18321.0,60.6803,60.6875,60.6298,60.6514,18321.0
2017-01-18 15:25:00,84.09,84.14,84.09,84.14,17454.0,60.6442,60.6803,60.6442,60.6803,17454.0
2017-01-18 15:30:00,84.13,84.14,84.02,84.03,15818.0,60.6731,60.6803,60.5937,60.601,15818.0
2017-01-18 15:35:00,84.02,84.12,84.02,84.11,31662.0,60.5937,60.6659,60.5937,60.6586,31662.0
2017-01-18 15:40:00,84.11,84.16,84.05,84.12,32975.0,60.6586,60.6947,60.6154,60.6659,32975.0
2017-01-18 15:45:00,84.13,84.2,84.12,84.13,36317.0,60.6731,60.7236,60.6659,60.6731,36317.0
2017-01-18 15:50:00,84.13,84.14,84.08,84.09,45350.0,60.6731,60.6803,60.637,60.6442,45350.0
2017-01-18 15:55:00,84.09,84.13,84.01,84.12,223317.0,60.6442,60.6731,60.5865,60.6659,223317.0
2017-01-19 09:30:00,83.95,84.08,83.63,83.94,21836.0,60.5433,60.637,60.3125,60.536,21836.0
2017-01-19 09:35:00,83.88,83.91,83.74,83.82,9906.0,60.4928,60.5144,60.3918,60.4495,9906.0
2017-01-19 09:40:00,83.77,83.86,83.76,83.78,14031.0,60.4134,60.4783,60.4062,60.4207,14031.0
2017-01-19 09:45:00,83.79,83.87,83.72,83.76,11014.0,60.4279,60.4856,60.3774,60.4062,11014.0
2017-01-19 09:50:00,83.76,83.83,83.76,83.79,12038.0,60.4062,60.4567,60.4062,60.4279,12038.0
2017-01-19 09:55:00,83.79,83.79,83.52,83.53,17439.0,60.4279,60.4279,60.2331,60.2404,17439.0
2017-01-19 10:00:00,83.55,83.58,83.33,83.4,33641.0,60.2548,60.2764,60.0961,60.1466,33641.0
2017-01-19 10:05:00,83.38,83.41,83.29,83.4,27826.0,60.1322,60.1538,60.0673,60.1466,27826.0
2017-01-19 10:10:00,83.41,83.44,83.32,83.32,8910.0,60.1538,60.1755,60.0889,60.0889,8910.0
2017-01-19 10:15:00,83.3,83.34,83.26,83.34,15268.0,60.0745,60.1033,60.0456,60.1033,15268.0
2017-01-19 10:20:00,83.34,83.41,83.32,83.35,16302.0,60.1033,60.1538,60.0889,60.1105,16302.0
2017-01-19 10:25:00,83.34,83.46,83.34,83.43,7293.0,60.1033,60.1899,60.1033,60.1682,7293.0
2017-01-19 10:30:00,83.4,83.53,83.4,83.42,14106.0,60.1466,60.2404,60.1466,60.161,14106.0
2017-01-19 10:35:00,83.42,83.49,83.4,83.48,17384.0,60.161,60.2115,60.1466,60.2043,17384.0
2017-01-19 10:40:00,83.45,83.46,83.41,83.45,10140.0,60.1827,60.1899,60.1538,60.1827,10140.0
2017-01-19 10:45:00,83.46,83.47,83.39,83.41,14025.0,60.1899,60.1971,60.1394,60.1538,14025.0
2017-01-19 10:50:00,83.4,83.47,83.31,83.47,11096.0,60.1466,60.1971,60.0817,60.1971,11096.0
2017-01-19 10:55:00,83.46,83.5,83.4,83.5,8379.0,60.1899,60.2187,60.1466,60.2187,8379.0
2017-01-19 11:00:00,83.48,83.48,83.31,83.31,18579.0,60.2043,60.2043,60.0817,60.0817,18579.0
2017-01-19 11:05:00,83.3,83.3,83.17,83.21,21513.0,60.0745,60.0745,59.9807,60.0096,21513.0
2017-01-19 11:10:00,83.25,83.43,83.25,83.41,11304.0,60.0384,60.1682,60.0384,60.1538,11304.0
2017-01-19 11:15:00,83.41,83.57,83.37,83.57,11184.0,60.1538,60.2692,60.125,60.2692,11184.0
2017-01-19 11:20:00,83.54,83.63,83.53,83.56,12416.0,60.2476,60.3125,60.2404,60.262,12416.0
2017-01-19 11:25:00,83.57,83.7,83.55,83.69,16923.0,60.2692,60.363,60.2548,60.3557,16923.0
2017-01-19 11:30:00,83.69,83.7,83.57,83.57,20041.0,60.3557,60.363,60.2692,60.2692,20041.0
2017-01-19 11:35:00,83.57,83.57,83.45,83.55,14151.0,60.2692,60.2692,60.1827,60.2548,14151.0
2017-01-19 11:40:00,83.55,83.68,83.53,83.59,12049.0,60.2548,60.3485,60.2404,60.2836,12049.0
2017-01-19 11:45:00,83.58,83.62,83.54,83.6,7639.0,60.2764,60.3053,60.2476,60.2908,7639.0
2017-01-19 11:50:00,83.62,83.7,83.55,83.56,8573.0,60.3053,60.363,60.2548,60.262,8573.0
2017-01-19 11:55:00,83.54,83.56,83.43,83.47,14214.0,60.2476,60.262,60.1682,60.1971,14214.0
2017-01-19 12:00:00,83.47,83.49,83.42,83.49,9198.0,60.1971,60.2115,60.161,60.2115,9198.0
2017-01-19 12:05:00,83.49,83.49,83.41,83.44,12466.0,60.2115,60.2115,60.1538,60.1755,12466.0
2017-01-19 12:10:00,83.44,83.48,83.43,83.46,7527.0,60.1755,60.2043,60.1682,60.1899,7527.0
2017-01-19 12:15:00,83.45,83.48,83.43,83.44,8995.0,60.1827,60.2043,60.1682,60.1755,8995.0
2017-01-19 12:20:00,83.44,83.45,83.33,83.36,11930.0,60.1755,60.1827,60.0961,60.1178,11930.0
2017-01-19 12:25:00,83.36,83.38,83.32,83.32,9060.0,60.1178,60.1322,60.0889,60.0889,9060.0
2017-01-19 12:30:00,83.34,83.39,83.33,83.33,5534.0,60.1033,60.1394,60.0961,60.0961,5534.0
2017-01-19 12:35:00,83.34,83.38,83.33,83.34,7734.0,60.1033,60.1322,60.0961,60.1033,7734.0
2017-01-19 12:40:00,83.35,83.35,83.2,83.27,15299.0,60.1105,60.1105,60.0024,60.0529,15299.0
2017-01-19 12:45:00,83.26,83.29,83.21,83.23,7184.0,60.0456,60.0673,60.0096,60.024,7184.0
2017-01-19 12:50:00,83.23,83.28,83.21,83.27,12835.0,60.024,60.0601,60.0096,60.0529,12835.0
2017-01-19 12:55:00,83.27,83.4,83.26,83.35,7874.0,60.0529,60.1466,60.0456,60.1105,7874.0
2017-01-19 13:00:00,83.36,83.38,83.35,83.37,6540.0,60.1178,60.1322,60.1105,60.125,6540.0
2017-01-19 13:05:00,83.39,83.39,83.3,83.33,6016.0,60.1394,60.1394,60.0745,60.0961,6016.0
2017-01-19 13:10:00,83.33,83.41,83.31,83.37,9437.0,60.0961,60.1538,60.0817,60.125,9437.0
2017-01-19 13:15:00,83.37,83.4,83.33,83.35,7848.0,60.125,60.1466,60.0961,60.1105,7848.0
2017-01-19 13:20:00,83.35,83.43,83.34,83.38,12527.0,60.1105,60.1682,60.1033,60.1322,12527.0
2017-01-19 13:25:00,83.37,83.45,83.35,83.36,5177.0,60.125,60.1827,60.1105,60.1178,5177.0
2017-01-19 13:30:00,83.36,83.4,83.3,83.39,10084.0,60.1178,60.1466,60.0745,60.1394,10084.0
2017-01-19 13:35:00,83.39,83.4,83.35,83.35,10451.0,60.1394,60.1466,60.1105,60.1105,10451.0
2017-01-19 13:40:00,83.34,83.35,83.28,83.28,12672.0,60.1033,60.1105,60.0601,60.0601,12672.0
2017-01-19 13:45:00,83.29,83.29,83.21,83.24,12850.0,60.0673,60.0673,60.0096,60.0312,12850.0
2017-01-19 13:50:00,83.24,83.25,83.04,83.09,53191.0,60.0312,60.0384,59.887,59.923,53191.0
2017-01-19 13:55:00,83.08,83.21,83.07,83.15,11450.0,59.9158,60.0096,59.9086,59.9663,11450.0
2017-01-19 14:00:00,83.14,83.25,83.13,83.25,10906.0,59.9591,60.0384,59.9519,60.0384,10906.0
2017-01-19 14:05:00,83.24,83.24,82.92,82.95,38759.0,60.0312,60.0312,59.8004,59.8221,38759.0
2017-01-19 14:10:00,82.94,83.01,82.89,82.95,19487.0,59.8149,59.8653,59.7788,59.8221,19487.0
2017-01-19 14:15:00,82.94,82.94,82.83,82.84,16869.0,59.8149,59.8149,59.7355,59.7427,16869.0
2017-01-19 14:20:00,82.85,83.01,82.84,82.99,15335.0,59.75,59.8653,59.7427,59.8509,15335.0
2017-01-19 14:25:00,82.99,83.0,82.94,82.98,13679.0,59.8509,59.8581,59.8149,59.8437,13679.0
2017-01-19 14:30:00,83.0,83.0,82.9,82.96,14327.0,59.8581,59.8581,59.786,59.8293,14327.0
2017-01-19 14:35:00,82.96,82.98,82.9,82.92,24581.0,59.8293,59.8437,59.786,59.8004,24581.0
2017-01-19 14:40:00,82.92,82.93,82.87,82.92,17893.0,59.8004,59.8076,59.7644,59.8004,17893.0
2017-01-19 14:45:00,82.92,82.92,82.78,82.78,22593.0,59.8004,59.8004,59.6995,59.6995,22593.0
2017-01-19 14:50:00,82.78,82.79,82.69,82.75,25781.0,59.6995,59.7067,59.6346,59.6778,25781.0
2017-01-19 14:55:00,82.75,82.82,82.7,82.72,21387.0,59.6778,59.7283,59.6418,59.6562,21387.0
2017-01-19 15:00:00,82.73,82.79,82.72,82.76,25059.0,59.6634,59.7067,59.6562,59.685,25059.0
2017-01-19 15:05:00,82.76,82.81,82.68,82.74,39675.0,59.685,59.7211,59.6274,59.6706,39675.0
2017-01-19 15:10:00,82.75,82.77,82.71,82.75,21024.0,59.6778,59.6923,59.649,59.6778,21024.0
2017-01-19 15:15:00,82.75,82.89,82.74,82.89,34174.0,59.6778,59.7788,59.6706,59.7788,34174.0
2017-01-19 15:20:00,82.89,82.94,82.86,82.93,15571.0,59.7788,59.8149,59.7572,59.8076,15571.0
2017-01-19 15:25:00,82.94,83.01,82.93,82.98,44264.0,59.8149,59.8653,59.8076,59.8437,44264.0
2017-01-19 15:30:00,82.99,83.01,82.92,82.97,46030.0,59.8509,59.8653,59.8004,59.8365,46030.0
2017-01-19 15:35:00,82.96,82.99,82.92,82.97,34623.0,59.8293,59.8509,59.8004,59.8365,34623.0
2017-01-19 15:40:00,82.97,83.03,82.95,82.98,44140.0,59.8365,59.8798,59.8221,59.8437,44140.0
2017-01-19 15:45:00,82.98,82.99,82.87,82.87,48466.0,59.8437,59.8509,59.7644,59.7644,48466.0
2017-01-19 15:50:00,82.87,82.95,82.86,82.9,81634.0,59.7644,59.8221,59.7572,59.786,81634.0
2017-01-19 15:55:00,82.91,83.07,82.89,82.98,111362.0,59.7932,59.9086,59.7788,59.8437,111362.0
2017-01-20 09:30:00,83.49,83.83,83.48,83.78,211877.0,60.2115,60.4567,60.2043,60.4207,211877.0
2017-01-20 09:35:00,83.82,84.03,83.76,83.8,15369.0,60.4495,60.601,60.4062,60.4351,15369.0
2017-01-20 09:40:00,83.81,83.87,83.49,83.57,19110.0,60.4423,60.4856,60.2115,60.2692,19110.0
2017-01-20 09:45:00,83.56,83.7,83.46,83.47,8364.0,60.262,60.363,60.1899,60.1971,8364.0
2017-01-20 09:50:00,83.47,83.53,83.4,83.43,13912.0,60.1971,60.2404,60.1466,60.1682,13912.0
2017-01-20 09:55:00,83.45,83.54,83.43,83.49,16517.0,60.1827,60.2476,60.1682,60.2115,16517.0
2017-01-20 10:00:00,83.49,83.55,83.39,83.42,10944.0,60.2115,60.2548,60.1394,60.161,10944.0
2017-01-20 10:05:00,83.42,83.52,83.41,83.49,10982.0,60.161,60.2331,60.1538,60.2115,10982.0
2017-01-20 10:10:00,83.51,83.53,83.4,83.4,20497.0,60.2259,60.2404,60.1466,60.1466,20497.0
2017-01-20 10:15:00,83.41,83.46,83.4,83.45,5994.0,60.1538,60.1899,60.1466,60.1827,5994.0
2017-01-20 10:20:00,83.45,83.5,83.41,83.45,12458.0,60.1827,60.2187,60.1538,60.1827,12458.0
2017-01-20 10:25:00,83.43,83.48,83.39,83.42,31355.0,60.1682,60.2043,60.1394,60.161,31355.0
2017-01-20 10:30:00,83.41,83.41,83.33,83.35,11544.0,60.1538,60.1538,60.0961,60.1105,11544.0
2017-01-20 10:35:00,83.37,83.44,83.37,83.4,8944.0,60.125,60.1755,60.125,60.1466,8944.0
2017-01-20 10:40:00,83.39,83.43,83.34,83.37,13584.0,60.1394,60.1682,60.1033,60.125,13584.0
2017-01-20 10:45:00,83.38,83.42,83.37,83.4,9138.0,60.1322,60.161,60.125,60.1466,9138.0
2017-01-20 10:50:00,83.4,83.47,83.4,83.47,14181.0,60.1466,60.1971,60.1466,60.1971,14181.0
2017-01-20 10:55:00,83.48,83.51,83.42,83.44,14078.0,60.2043,60.2259,60.161,60.1755,14078.0
2017-01-20 11:00:00,83.45,83.49,83.4,83.4,12828.0,60.1827,60.2115,60.1466,60.1466,12828.0
2017-01-20 11:05:00,83.39,83.4,83.34,83.37,9484.0,60.1394,60.1466,60.1033,60.125,9484.0
2017-01-20 11:10:00,83.37,83.41,83.36,83.39,11647.0,60.125,60.1538,60.1178,60.1394,11647.0
2017-01-20 11:15:00,83.39,83.44,83.37,83.4,11079.0,60.1394,60.1755,60.125,60.1466,11079.0
2017-01-20 11:20:00,83.4,83.41,83.32,83.34,10372.0,60.1466,60.1538,60.0889,60.1033,10372.0
2017-01-20 11:25:00,83.33,83.34,83.25,83.26,9063.0,60.0961,60.1033,60.0384,60.0456,9063.0
2017-01-20 11:30:00,83.26,83.31,83.23,83.3,9134.0,60.0456,60.0817,60.024,60.0745,9134.0
2017-01-20 11:35:00,83.29,83.31,83.18,83.21,20159.0,60.0673,60.0817,59.9879,60.0096,20159.0
2017-01-20 11:40:00,83.21,83.25,83.17,83.19,9797.0,60.0096,60.0384,59.9807,59.9952,9797.0
2017-01-20 11:45:00,83.19,83.2,83.16,83.18,7856.0,59.9952,60.0024,59.9735,59.9879,7856.0
2017-01-20 11:50:00,83.18,83.29,83.17,83.21,21308.0,59.9879,60.0673,59.9807,60.0096,21308.0
2017-01-20 11:55:00,83.21,83.23,83.15,83.16,10172.0,60.0096,60.024,59.9663,59.9735,10172.0
2017-01-20 12:00:00,83.16,83.18,83.05,83.05,12585.0,59.9735,59.9879,59.8942,59.8942,12585.0
2017-01-20 12:05:00,83.02,83.02,82.75,82.96,23586.0,59.8726,59.8726,59.6778,59.8293,23586.0
2017-01-20 12:10:00,82.92,82.95,82.83,82.83,17777.0,59.8004,59.8221,59.7355,59.7355,17777.0
2017-01-20 12:15:00,82.84,82.98,82.71,82.96,30784.0,59.7427,59.8437,59.649,59.8293,30784.0
2017-01-20 12:20:00,82.95,83.03,82.89,82.89,22956.0,59.8221,59.8798,59.7788,59.7788,22956.0
2017-01-20 12:25:00,82.9,82.93,82.82,82.88,43434.0,59.786,59.8076,59.7283,59.7716,43434.0
2017-01-20 12:30:00,82.9,82.9,82.75,82.9,13669.0,59.786,59.786,59.6778,59.786,13669.0
2017-01-20 12:35:00,82.88,82.88,82.77,82.8,15753.0,59.7716,59.7716,59.6923,59.7139,15753.0
2017-01-20 12:40:00,82.83,82.9,82.82,82.86,7339.0,59.7355,59.786,59.7283,59.7572,7339.0
2017-01-20 12:45:00,82.88,82.88,82.78,82.78,14071.0,59.7716,59.7716,59.6995,59.6995,14071.0
2017-01-20 12:50:00,82.78,82.81,82.63,82.63,26488.0,59.6995,59.7211,59.5913,59.5913,26488.0
2017-01-20 12:55:00,82.66,82.73,82.58,82.73,12231.0,59.6129,59.6634,59.5552,59.6634,12231.0
2017-01-20 13:00:00,82.72,82.73,82.61,82.66,22339.0,59.6562,59.6634,59.5769,59.6129,22339.0
2017-01-20 13:05:00,82.69,82.8,82.68,82.8,11733.0,59.6346,59.7139,59.6274,59.7139,11733.0
2017-01-20 13:10:00,82.8,82.81,82.77,82.81,5022.0,59.7139,59.7211,59.6923,59.7211,5022.0
2017-01-20 13:15:00,82.81,82.85,82.77,82.77,30342.0,59.7211,59.75,59.6923,59.6923,30342.0
2017-01-20 13:20:00,82.77,82.88,82.74,82.88,17424.0,59.6923,59.7716,59.6706,59.7716,17424.0
2017-01-20 13:25:00,82.87,82.97,82.87,82.9,8902.0,59.7644,59.8365,59.7644,59.786,8902.0
2017-01-20 13:30:00,82.9,82.94,82.89,82.92,5159.0,59.786,59.8149,59.7788,59.8004,5159.0
2017-01-20 13:35:00,82.92,82.94,82.87,82.91,11669.0,59.8004,59.8149,59.7644,59.7932,11669.0
2017-01-20 13:40:00,82.93,82.98,82.93,82.94,6071.0,59.8076,59.8437,59.8076,59.8149,6071.0
2017-01-20 13:45:00,82.96,82.97,82.92,82.92,9555.0,59.8293,59.8365,59.8004,59.8004,9555.0
2017-01-20 13:50:00,82.9,82.92,82.85,82.88,12398.0,59.786,59.8004,59.75,59.7716,12398.0
2017-01-20 13:55:00,82.88,82.88,82.78,82.81,7948.0,59.7716,59.7716,59.6995,59.7211,7948.0
2017-01-20 14:00:00,82.8,82.81,82.74,82.77,11303.0,59.7139,59.7211,59.6706,59.6923,11303.0
2017-01-20 14:05:00,82.78,82.83,82.78,82.82,8471.0,59.6995,59.7355,59.6995,59.7283,8471.0
2017-01-20 14:10:00,82.81,82.83,82.78,82.79,10680.0,59.7211,59.7355,59.6995,59.7067,10680.0
2017-01-20 14:15:00,82.78,82.81,82.75,82.79,9355.0,59.6995,59.7211,59.6778,59.7067,9355.0
2017-01-20 14:20:00,82.76,82.77,82.7,82.7,11098.0,59.685,59.6923,59.6418,59.6418,11098.0
2017-01-20 14:25:00,82.72,82.77,82.67,82.77,12015.0,59.6562,59.6923,59.6201,59.6923,12015.0
2017-01-20 14:30:00,82.77,82.84,82.76,82.81,9358.0,59.6923,59.7427,59.685,59.7211,9358.0
2017-01-20 14:35:00,82.79,82.81,82.75,82.77,10195.0,59.7067,59.7211,59.6778,59.6923,10195.0
2017-01-20 14:40:00,82.76,82.95,82.75,82.91,16931.0,59.685,59.8221,59.6778,59.7932,16931.0
2017-01-20 14:45:00,82.91,82.92,82.87,82.89,17282.0,59.7932,59.8004,59.7644,59.7788,17282.0
2017-01-20 14:50:00,82.9,82.96,82.9,82.96,23244.0,59.786,59.8293,59.786,59.8293,23244.0
2017-01-20 14:55:00,82.97,83.0,82.95,82.97,14302.0,59.8365,59.8581,59.8221,59.8365,14302.0
2017-01-20 15:00:00,82.96,83.07,82.96,83.06,11787.0,59.8293,59.9086,59.8293,59.9014,11787.0
2017-01-20 15:05:00,83.05,83.1,83.02,83.09,19019.0,59.8942,59.9303,59.8726,59.923,19019.0
2017-01-20 15:10:00,83.1,83.12,83.07,83.09,22541.0,59.9303,59.9447,59.9086,59.923,22541.0
2017-01-20 15:15:00,83.09,83.09,83.0,83.03,21204.0,59.923,59.923,59.8581,59.8798,21204.0
2017-01-20 15:20:00,83.04,83.04,82.85,82.85,26040.0,59.887,59.887,59.75,59.75,26040.0
2017-01-20 15:25:00,82.83,82.92,82.83,82.85,17237.0,59.7355,59.8004,59.7355,59.75,17237.0
2017-01-20 15:30:00,82.85,82.92,82.82,82.89,25271.0,59.75,59.8004,59.7283,59.7788,25271.0
2017-01-20 15:35:00,82.9,82.97,82.89,82.97,37452.0,59.786,59.8365,59.7788,59.8365,37452.0
2017-01-20 15:40:00,82.97,83.04,82.97,83.0,28319.0,59.8365,59.887,59.8365,59.8581,28319.0
2017-01-20 15:45:00,82.99,83.06,82.98,83.02,40455.0,59.8509,59.9014,59.8437,59.8726,40455.0
2017-01-20 15:50:00,83.01,83.03,82.97,82.97,47001.0,59.8653,59.8798,59.8365,59.8365,47001.0
2017-01-20 15:55:00,82.97,83.08,82.97,83.04,111839.0,59.8365,59.9158,59.8365,59.887,111839.0
2017-01-23 09:30:00,83.28,83.33,82.7,82.75,32131.0,60.0601,60.0961,59.6418,59.6778,32131.0
2017-01-23 09:35:00,82.75,83.05,82.75,83.05,19530.0,59.6778,59.8942,59.6778,59.8942,19530.0
2017-01-23 09:40:00,83.07,83.17,82.97,83.14,17644.0,59.9086,59.9807,59.8365,59.9591,17644.0
2017-01-23 09:45:00,83.14,83.17,83.04,83.17,10130.0,59.9591,59.9807,59.887,59.9807,10130.0
2017-01-23 09:50:00,83.16,83.17,83.09,83.11,17144.0,59.9735,59.9807,59.923,59.9375,17144.0
2017-01-23 09:55:00,83.09,83.2,83.09,83.1,9341.0,59.923,60.0024,59.923,59.9303,9341.0
2017-01-23 10:00:00,83.06,83.33,83.04,83.33,19676.0,59.9014,60.0961,59.887,60.0961,19676.0
2017-01-23 10:05:00,83.29,83.37,83.11,83.14,23060.0,60.0673,60.125,59.9375,59.9591,23060.0
2017-01-23 10:10:00,83.11,83.12,82.98,83.0,15610.0,59.9375,59.9447,59.8437,59.8581,15610.0
2017-01-23 10:15:00,83.0,83.02,82.75,82.79,10827.0,59.8581,59.8726,59.6778,59.7067,10827.0
2017-01-23 10:20:00,82.79,83.04,82.77,83.04,17772.0,59.7067,59.887,59.6923,59.887,17772.0
2017-01-23 10:25:00,83.04,83.07,82.96,83.0,10266.0,59.887,59.9086,59.8293,59.8581,10266.0
2017-01-23 10:30:00,82.97,82.97,82.79,82.85,13032.0,59.8365,59.8365,59.7067,59.75,13032.0
2017-01-23 10:35:00,82.87,82.95,82.83,82.92,9948.0,59.7644,59.8221,59.7355,59.8004,9948.0
2017-01-23 10:40:00,82.92,82.97,82.83,82.84,15458.0,59.8004,59.8365,59.7355,59.7427,15458.0
2017-01-23 10:45:00,82.83,82.97,82.83,82.94,13333.0,59.7355,59.8365,59.7355,59.8149,13333.0
2017-01-23 10:50:00,82.94,82.94,82.72,82.74,34897.0,59.8149,59.8149,59.6562,59.6706,34897.0
2017-01-23 10:55:00,82.74,82.84,82.69,82.83,31437.0,59.6706,59.7427,59.6346,59.7355,31437.0
2017-01-23 11:00:00,82.82,82.83,82.7,82.71,14968.0,59.7283,59.7355,59.6418,59.649,14968.0
2017-01-23 11:05:00,82.72,82.77,82.69,82.76,21916.0,59.6562,59.6923,59.6346,59.685,21916.0
2017-01-23 11:10:00,82.78,82.78,82.61,82.61,12480.0,59.6995,59.6995,59.5769,59.5769,12480.0
2017-01-23 11:15:00,82.6,82.65,82.57,82.59,20042.0,59.5697,59.6057,59.548,59.5624,20042.0
2017-01-23 11:20:00,82.6,82.6,82.47,82.5,18085.0,59.5697,59.5697,59.4759,59.4975,18085.0
2017-01-23 11:25:00,82.51,82.52,82.48,82.51,18573.0,59.5048,59.512,59.4831,59.5048,18573.0
2017-01-23 11:30:00,82.51,82.54,82.48,82.5,10272.0,59.5048,59.5264,59.4831,59.4975,10272.0
2017-01-23 11:35:00,82.5,82.53,82.41,82.43,17632.0,59.4975,59.5192,59.4326,59.4471,17632.0
2017-01-23 11:40:00,82.43,82.46,82.38,82.42,9935.0,59.4471,59.4687,59.411,59.4398,9935.0
2017-01-23 11:45:00,82.41,82.43,82.33,82.36,15449.0,59.4326,59.4471,59.3749,59.3966,15449.0
2017-01-23 11:50:00,82.35,82.37,82.31,82.32,14738.0,59.3894,59.4038,59.3605,59.3677,14738.0
2017-01-23 11:55:00,82.33,82.44,82.31,82.42,11521.0,59.3749,59.4543,59.3605,59.4398,11521.0
2017-01-23 12:00:00,82.44,82.45,82.31,82.32,8910.0,59.4543,59.4615,59.3605,59.3677,8910.0
2017-01-23 12:05:00,82.33,82.37,82.3,82.34,11453.0,59.3749,59.4038,59.3533,59.3822,11453.0
2017-01-23 12:10:00,82.35,82.35,82.25,82.26,36780.0,59.3894,59.3894,59.3172,59.3245,36780.0
2017-01-23 12:15:00,82.26,82.31,82.25,82.27,47362.0,59.3245,59.3605,59.3172,59.3317,47362.0
2017-01-23 12:20:00,82.26,82.31,82.26,82.28,18321.0,59.3245,59.3605,59.3245,59.3389,18321.0
2017-01-23 12:25:00,82.27,82.31,82.25,82.3,15180.0,59.3317,59.3605,59.3172,59.3533,15180.0
2017-01-23 12:30:00,82.3,82.31,82.25,82.3,26647.0,59.3533,59.3605,59.3172,59.3533,26647.0
2017-01-23 12:35:00,82.3,82.34,82.3,82.32,20614.0,59.3533,59.3822,59.3533,59.3677,20614.0
2017-01-23 12:40:00,82.32,82.4,82.32,82.37,17317.0,59.3677,59.4254,59.3677,59.4038,17317.0
2017-01-23 12:45:00,82.36,82.38,82.33,82.34,14975.0,59.3966,59.411,59.3749,59.3822,14975.0
2017-01-23 12:50:00,82.34,82.35,82.26,82.28,13508.0,59.3822,59.3894,59.3245,59.3389,13508.0
2017-01-23 12:55:00,82.27,82.32,82.26,82.27,9380.0,59.3317,59.3677,59.3245,59.3317,9380.0
2017-01-23 13:00:00,82.27,82.35,82.25,82.29,20285.0,59.3317,59.3894,59.3172,59.3461,20285.0
2017-01-23 13:05:00,82.28,82.28,82.25,82.27,11988.0,59.3389,59.3389,59.3172,59.3317,11988.0
2017-01-23 13:10:00,82.26,82.32,82.25,82.3,42068.0,59.3245,59.3677,59.3172,59.3533,42068.0
2017-01-23 13:15:00,82.3,82.32,82.26,82.28,11623.0,59.3533,59.3677,59.3245,59.3389,11623.0
2017-01-23 13:20:00,82.29,82.33,82.27,82.27,15432.0,59.3461,59.3749,59.3317,59.3317,15432.0
2017-01-23 13:25:00,82.28,82.28,82.25,82.27,14845.0,59.3389,59.3389,59.3172,59.3317,14845.0
2017-01-23 13:30:00,82.27,82.32,82.25,82.27,19838.0,59.3317,59.3677,59.3172,59.3317,19838.0
2017-01-23 13:35:00,82.29,82.43,82.29,82.42,14967.0,59.3461,59.4471,59.3461,59.4398,14967.0
2017-01-23 13:40:00,82.42,82.42,82.34,82.34,11280.0,59.4398,59.4398,59.3822,59.3822,11280.0
2017-01-23 13:45:00,82.35,82.36,82.29,82.31,11779.0,59.3894,59.3966,59.3461,59.3605,11779.0
2017-01-23 13:50:00,82.3,82.33,82.26,82.26,9164.0,59.3533,59.3749,59.3245,59.3245,9164.0
2017-01-23 13:55:00,82.25,82.29,82.25,82.26,12529.0,59.3172,59.3461,59.3172,59.3245,12529.0
2017-01-23 14:00:00,82.26,82.28,82.25,82.27,12645.0,59.3245,59.3389,59.3172,59.3317,12645.0
2017-01-23 14:05:00,82.27,82.27,82.25,82.25,11896.0,59.3317,59.3317,59.3172,59.3172,11896.0
2017-01-23 14:10:00,82.25,82.27,82.25,82.26,43786.0,59.3172,59.3317,59.3172,59.3245,43786.0
2017-01-23 14:15:00,82.26,82.26,82.12,82.12,34983.0,59.3245,59.3245,59.2235,59.2235,34983.0
2017-01-23 14:20:00,82.12,82.13,82.09,82.13,21666.0,59.2235,59.2307,59.2019,59.2307,21666.0
2017-01-23 14:25:00,82.12,82.15,82.1,82.11,11971.0,59.2235,59.2451,59.2091,59.2163,11971.0
2017-01-23 14:30:00,82.13,82.17,82.11,82.11,17427.0,59.2307,59.2596,59.2163,59.2163,17427.0
2017-01-23 14:35:00,82.11,82.11,82.06,82.09,18645.0,59.2163,59.2163,59.1802,59.2019,18645.0
2017-01-23 14:40:00,82.1,82.11,82.07,82.11,13187.0,59.2091,59.2163,59.1874,59.2163,13187.0
2017-01-23 14:45:00,82.12,82.17,82.08,82.08,16651.0,59.2235,59.2596,59.1946,59.1946,16651.0
2017-01-23 14:50:00,82.08,82.11,82.06,82.09,12168.0,59.1946,59.2163,59.1802,59.2019,12168.0
2017-01-23 14:55:00,82.09,82.13,82.06,82.06,16637.0,59.2019,59.2307,59.1802,59.1802,16637.0
2017-01-23 15:00:00,82.08,82.11,82.07,82.1,19984.0,59.1946,59.2163,59.1874,59.2091,19984.0
2017-01-23 15:05:00,82.11,82.12,82.02,82.03,32159.0,59.2163,59.2235,59.1514,59.1586,32159.0
2017-01-23 15:10:00,82.02,82.14,82.02,82.08,17820.0,59.1514,59.2379,59.1514,59.1946,17820.0
2017-01-23 15:15:00,82.08,82.14,82.07,82.13,14330.0,59.1946,59.2379,59.1874,59.2307,14330.0
2017-01-23 15:20:00,82.13,82.19,82.09,82.16,16926.0,59.2307,59.274,59.2019,59.2523,16926.0
2017-01-23 15:25:00,82.15,82.19,82.13,82.16,28059.0,59.2451,59.274,59.2307,59.2523,28059.0
2017-01-23 15:30:00,82.16,82.23,82.14,82.23,36181.0,59.2523,59.3028,59.2379,59.3028,36181.0
2017-01-23 15:35:00,82.23,82.26,82.18,82.2,45103.0,59.3028,59.3245,59.2668,59.2812,45103.0
2017-01-23 15:40:00,82.21,82.26,82.2,82.26,36842.0,59.2884,59.3245,59.2812,59.3245,36842.0
2017-01-23 15:45:00,82.25,82.25,82.18,82.22,67789.0,59.3172,59.3172,59.2668,59.2956,67789.0
2017-01-23 15:50:00,82.23,82.27,82.22,82.27,46789.0,59.3028,59.3317,59.2956,59.3317,46789.0
2017-01-23 15:55:00,82.28,82.32,82.18,82.22,101942.0,59.3389,59.3677,59.2668,59.2956,101942.0
2017-01-24 09:30:00,82.64,82.89,82.57,82.74,47425.0,59.5985,59.7788,59.548,59.6706,47425.0
2017-01-24 09:35:00,82.79,83.0,82.76,82.8,22026.0,59.7067,59.8581,59.685,59.7139,22026.0
2017-01-24 09:40:00,82.79,82.97,82.74,82.96,11269.0,59.7067,59.8365,59.6706,59.8293,11269.0
2017-01-24 09:45:00,82.97,83.03,82.91,82.96,7181.0,59.8365,59.8798,59.7932,59.8293,7181.0
2017-01-24 09:50:00,82.98,83.03,82.95,83.01,11648.0,59.8437,59.8798,59.8221,59.8653,11648.0
2017-01-24 09:55:00,82.98,83.09,82.96,83.09,6381.0,59.8437,59.923,59.8293,59.923,6381.0
2017-01-24 10:00:00,83.05,83.06,82.82,82.83,17103.0,59.8942,59.9014,59.7283,59.7355,17103.0
2017-01-24 10:05:00,82.84,82.96,82.83,82.85,19548.0,59.7427,59.8293,59.7355,59.75,19548.0
2017-01-24 10:10:00,82.84,82.92,82.8,82.8,15590.0,59.7427,59.8004,59.7139,59.7139,15590.0
2017-01-24 10:15:00,82.78,82.83,82.61,82.61,20583.0,59.6995,59.7355,59.5769,59.5769,20583.0
2017-01-24 10:20:00,82.63,82.7,82.55,82.68,17998.0,59.5913,59.6418,59.5336,59.6274,17998.0
2017-01-24 10:25:00,82.67,82.73,82.62,82.66,20451.0,59.6201,59.6634,59.5841,59.6129,20451.0
2017-01-24 10:30:00,82.65,82.75,82.65,82.74,8618.0,59.6057,59.6778,59.6057,59.6706,8618.0
2017-01-24 10:35:00,82.73,82.8,82.71,82.8,22097.0,59.6634,59.7139,59.649,59.7139,22097.0
2017-01-24 10:40:00,82.8,82.85,82.76,82.85,26472.0,59.7139,59.75,59.685,59.75,26472.0
2017-01-24 10:45:00,82.84,82.86,82.8,82.8,23358.0,59.7427,59.7572,59.7139,59.7139,23358.0
2017-01-24 10:50:00,82.8,82.86,82.79,82.8,12057.0,59.7139,59.7572,59.7067,59.7139,12057.0
2017-01-24 10:55:00,82.8,82.89,82.79,82.8,8233.0,59.7139,59.7788,59.7067,59.7139,8233.0
2017-01-24 11:00:00,82.8,82.84,82.76,82.84,10082.0,59.7139,59.7427,59.685,59.7427,10082.0
2017-01-24 11:05:00,82.83,82.92,82.78,82.92,9238.0,59.7355,59.8004,59.6995,59.8004,9238.0
2017-01-24 11:10:00,82.92,82.92,82.84,82.84,29808.0,59.8004,59.8004,59.7427,59.7427,29808.0
2017-01-24 11:15:00,82.84,82.87,82.78,82.87,29486.0,59.7427,59.7644,59.6995,59.7644,29486.0
2017-01-24 11:20:00,82.87,82.9,82.84,82.87,14248.0,59.7644,59.786,59.7427,59.7644,14248.0
2017-01-24 11:25:00,82.85,82.85,82.82,82.83,15043.0,59.75,59.75,59.7283,59.7355,15043.0
2017-01-24 11:30:00,82.82,82.88,82.79,82.88,13613.0,59.7283,59.7716,59.7067,59.7716,13613.0
2017-01-24 11:35:00,82.88,83.03,82.88,83.03,8296.0,59.7716,59.8798,59.7716,59.8798,8296.0
2017-01-24 11:40:00,83.03,83.08,82.97,83.0,12710.0,59.8798,59.9158,59.8365,59.8581,12710.0
2017-01-24 11:45:00,83.0,83.01,82.98,82.99,11918.0,59.8581,59.8653,59.8437,59.8509,11918.0
2017-01-24 11:50:00,82.99,83.02,82.99,83.0,10114.0,59.8509,59.8726,59.8509,59.8581,10114.0
2017-01-24 11:55:00,83.0,83.01,82.97,82.98,10015.0,59.8581,59.8653,59.8365,59.8437,10015.0
2017-01-24 12:00:00,82.99,83.03,82.97,83.0,8584.0,59.8509,59.8798,59.8365,59.8581,8584.0
2017-01-24 12:05:00,83.01,83.02,82.97,83.0,17393.0,59.8653,59.8726,59.8365,59.8581,17393.0
2017-01-24 12:10:00,83.0,83.07,82.98,83.07,20236.0,59.8581,59.9086,59.8437,59.9086,20236.0
2017-01-24 12:15:00,83.09,83.09,82.99,83.05,25405.0,59.923,59.923,59.8509,59.8942,25405.0
2017-01-24 12:20:00,83.06,83.07,83.03,83.05,12453.0,59.9014,59.9086,59.8798,59.8942,12453.0
2017-01-24 12:25:00,83.05,83.1,83.04,83.08,9246.0,59.8942,59.9303,59.887,59.9158,9246.0
2017-01-24 12:30:00,83.08,83.09,83.0,83.09,19474.0,59.9158,59.923,59.8581,59.923,19474.0
2017-01-24 12:35:00,83.1,83.14,83.09,83.13,13919.0,59.9303,59.9591,59.923,59.9519,13919.0
2017-01-24 12:40:00,83.14,83.17,83.1,83.16,36813.0,59.9591,59.9807,59.9303,59.9735,36813.0
2017-01-24 12:45:00,83.15,83.37,83.09,83.36,94633.0,59.9663,60.125,59.923,60.1178,94633.0
2017-01-24 12:50:00,83.33,83.52,83.33,83.52,26061.0,60.0961,60.2331,60.0961,60.2331,26061.0
2017-01-24 12:55:00,83.52,83.66,83.51,83.63,30727.0,60.2331,60.3341,60.2259,60.3125,30727.0
2017-01-24 13:00:00,83.63,83.69,83.6,83.66,19452.0,60.3125,60.3557,60.2908,60.3341,19452.0
2017-01-24 13:05:00,83.65,83.74,83.65,83.69,13271.0,60.3269,60.3918,60.3269,60.3557,13271.0
2017-01-24 13:10:00,83.7,83.71,83.67,83.68,11736.0,60.363,60.3702,60.3413,60.3485,11736.0
2017-01-24 13:15:00,83.67,83.7,83.66,83.68,14866.0,60.3413,60.363,60.3341,60.3485,14866.0
2017-01-24 13:20:00,83.68,83.72,83.68,83.69,11348.0,60.3485,60.3774,60.3485,60.3557,11348.0
2017-01-24 13:25:00,83.7,83.75,83.65,83.74,16841.0,60.363,60.399,60.3269,60.3918,16841.0
2017-01-24 13:30:00,83.75,83.86,83.74,83.84,15116.0,60.399,60.4783,60.3918,60.4639,15116.0
2017-01-24 13:35:00,83.85,83.91,83.84,83.88,13347.0,60.4711,60.5144,60.4639,60.4928,13347.0
2017-01-24 13:40:00,83.88,84.15,83.87,84.1,60017.0,60.4928,60.6875,60.4856,60.6514,60017.0
2017-01-24 13:45:00,84.09,84.09,83.93,83.97,12034.0,60.6442,60.6442,60.5288,60.5577,12034.0
2017-01-24 13:50:00,83.96,83.98,83.92,83.95,12834.0,60.5505,60.5649,60.5216,60.5433,12834.0
2017-01-24 13:55:00,83.95,83.96,83.92,83.96,8431.0,60.5433,60.5505,60.5216,60.5505,8431.0
2017-01-24 14:00:00,83.95,83.97,83.9,83.95,16099.0,60.5433,60.5577,60.5072,60.5433,16099.0
2017-01-24 14:05:00,83.97,84.09,83.95,84.06,33454.0,60.5577,60.6442,60.5433,60.6226,33454.0
2017-01-24 14:10:00,84.06,84.12,84.04,84.12,34904.0,60.6226,60.6659,60.6082,60.6659,34904.0
2017-01-24 14:15:00,84.12,84.2,84.12,84.2,24847.0,60.6659,60.7236,60.6659,60.7236,24847.0
2017-01-24 14:20:00,84.2,84.26,84.18,84.2,20328.0,60.7236,60.7668,60.7091,60.7236,20328.0
2017-01-24 14:25:00,84.19,84.26,84.17,84.18,30156.0,60.7163,60.7668,60.7019,60.7091,30156.0
2017-01-24 14:30:00,84.18,84.3,84.16,84.3,16427.0,60.7091,60.7957,60.6947,60.7957,16427.0
2017-01-24 14:35:00,84.3,84.32,84.28,84.32,19755.0,60.7957,60.8101,60.7812,60.8101,19755.0
2017-01-24 14:40:00,84.32,84.39,84.31,84.31,36653.0,60.8101,60.8606,60.8029,60.8029,36653.0
2017-01-24 14:45:00,84.3,84.38,84.27,84.27,21477.0,60.7957,60.8534,60.774,60.774,21477.0
2017-01-24 14:50:00,84.26,84.36,84.26,84.35,14429.0,60.7668,60.8389,60.7668,60.8317,14429.0
2017-01-24 14:55:00,84.35,84.36,84.33,84.35,18503.0,60.8317,60.8389,60.8173,60.8317,18503.0
2017-01-24 15:00:00,84.34,84.43,84.34,84.42,23103.0,60.8245,60.8894,60.8245,60.8822,23103.0
2017-01-24 15:05:00,84.42,84.45,84.37,84.45,18137.0,60.8822,60.9038,60.8462,60.9038,18137.0
2017-01-24 15:10:00,84.44,84.46,84.35,84.35,23647.0,60.8966,60.9111,60.8317,60.8317,23647.0
2017-01-24 15:15:00,84.35,84.36,84.29,84.34,19815.0,60.8317,60.8389,60.7885,60.8245,19815.0
2017-01-24 15:20:00,84.33,84.41,84.32,84.4,23822.0,60.8173,60.875,60.8101,60.8678,23822.0
2017-01-24 15:25:00,84.39,84.39,84.3,84.34,28386.0,60.8606,60.8606,60.7957,60.8245,28386.0
2017-01-24 15:30:00,84.34,84.36,84.3,84.3,31903.0,60.8245,60.8389,60.7957,60.7957,31903.0
2017-01-24 15:35:00,84.3,84.32,84.25,84.27,48296.0,60.7957,60.8101,60.7596,60.774,48296.0
2017-01-24 15:40:00,84.27,84.3,84.12,84.19,63241.0,60.774,60.7957,60.6659,60.7163,63241.0
2017-01-24 15:45:00,84.19,84.26,84.15,84.26,68014.0,60.7163,60.7668,60.6875,60.7668,68014.0
2017-01-24 15:50:00,84.26,84.3,84.23,84.24,59908.0,60.7668,60.7957,60.7452,60.7524,59908.0
2017-01-24 15:55:00,84.24,84.25,84.14,84.19,153267.0,60.7524,60.7596,60.6803,60.7163,153267.0
2017-01-25 09:30:00,84.71,84.87,84.46,84.5,49456.0,61.0914,61.2067,60.9111,60.9399,49456.0
2017-01-25 09:35:00,84.57,84.75,84.5,84.75,20958.0,60.9904,61.1202,60.9399,61.1202,20958.0
2017-01-25 09:40:00,84.75,84.77,84.54,84.76,33907.0,61.1202,61.1346,60.9688,61.1274,33907.0
2017-01-25 09:45:00,84.75,84.83,84.75,84.77,25916.0,61.1202,61.1779,61.1202,61.1346,25916.0
2017-01-25 09:50:00,84.78,84.79,84.63,84.74,16946.0,61.1418,61.149,61.0337,61.113,16946.0
2017-01-25 09:55:00,84.74,84.8,84.63,84.78,20181.0,61.113,61.1563,61.0337,61.1418,20181.0
2017-01-25 10:00:00,84.81,84.87,84.69,84.84,33123.0,61.1635,61.2067,61.0769,61.1851,33123.0
2017-01-25 10:05:00,84.85,84.87,84.75,84.83,21414.0,61.1923,61.2067,61.1202,61.1779,21414.0
2017-01-25 10:10:00,84.84,84.89,84.79,84.83,19953.0,61.1851,61.2212,61.149,61.1779,19953.0
2017-01-25 10:15:00,84.82,84.89,84.73,84.88,26943.0,61.1707,61.2212,61.1058,61.214,26943.0
2017-01-25 10:20:00,84.88,84.92,84.82,84.85,13893.0,61.214,61.2428,61.1707,61.1923,13893.0
2017-01-25 10:25:00,84.85,84.9,84.8,84.8,16059.0,61.1923,61.2284,61.1563,61.1563,16059.0
2017-01-25 10:30:00,84.79,84.81,84.59,84.69,42213.0,61.149,61.1635,61.0048,61.0769,42213.0
2017-01-25 10:35:00,84.68,84.69,84.58,84.6,33503.0,61.0697,61.0769,60.9976,61.012,33503.0
2017-01-25 10:40:00,84.59,85.17,84.59,85.16,105284.0,61.0048,61.4231,61.0048,61.4159,105284.0
2017-01-25 10:45:00,85.12,85.21,85.12,85.21,39358.0,61.387,61.4519,61.387,61.4519,39358.0
2017-01-25 10:50:00,85.21,85.26,85.16,85.26,51342.0,61.4519,61.488,61.4159,61.488,51342.0
2017-01-25 10:55:00,85.26,85.27,85.15,85.15,18888.0,61.488,61.4952,61.4087,61.4087,18888.0
2017-01-25 11:00:00,85.15,85.16,85.04,85.15,18281.0,61.4087,61.4159,61.3293,61.4087,18281.0
2017-01-25 11:05:00,85.16,85.29,85.13,85.17,11646.0,61.4159,61.5096,61.3943,61.4231,11646.0
2017-01-25 11:10:00,85.17,85.18,85.01,85.04,9834.0,61.4231,61.4303,61.3077,61.3293,9834.0
2017-01-25 11:15:00,85.02,85.09,84.97,84.98,8968.0,61.3149,61.3654,61.2789,61.2861,8968.0
2017-01-25 11:20:00,84.96,85.04,84.92,85.01,7364.0,61.2717,61.3293,61.2428,61.3077,7364.0
2017-01-25 11:25:00,84.98,85.03,84.95,84.96,5401.0,61.2861,61.3221,61.2644,61.2717,5401.0
2017-01-25 11:30:00,84.98,84.98,84.82,84.82,5335.0,61.2861,61.2861,61.1707,61.1707,5335.0
2017-01-25 11:35:00,84.8,84.9,84.8,84.85,4899.0,61.1563,61.2284,61.1563,61.1923,4899.0
2017-01-25 11:40:00,84.87,84.89,84.82,84.84,7030.0,61.2067,61.2212,61.1707,61.1851,7030.0
2017-01-25 11:45:00,84.85,84.87,84.81,84.82,18838.0,61.1923,61.2067,61.1635,61.1707,18838.0
2017-01-25 11:50:00,84.82,84.83,84.75,84.78,10983.0,61.1707,61.1779,61.1202,61.1418,10983.0
2017-01-25 11:55:00,84.78,84.91,84.77,84.91,8888.0,61.1418,61.2356,61.1346,61.2356,8888.0
2017-01-25 12:00:00,84.89,84.89,84.84,84.88,11900.0,61.2212,61.2212,61.1851,61.214,11900.0
2017-01-25 12:05:00,84.88,84.9,84.84,84.87,8934.0,61.214,61.2284,61.1851,61.2067,8934.0
2017-01-25 12:10:00,84.88,84.93,84.84,84.93,15611.0,61.214,61.25,61.1851,61.25,15611.0
2017-01-25 12:15:00,84.91,84.92,84.86,84.92,9829.0,61.2356,61.2428,61.1995,61.2428,9829.0
2017-01-25 12:20:00,84.91,84.98,84.91,84.95,8470.0,61.2356,61.2861,61.2356,61.2644,8470.0
2017-01-25 12:25:00,84.96,84.99,84.94,84.96,7331.0,61.2717,61.2933,61.2572,61.2717,7331.0
2017-01-25 12:30:00,84.97,84.98,84.93,84.95,8970.0,61.2789,61.2861,61.25,61.2644,8970.0
2017-01-25 12:35:00,84.95,84.99,84.91,84.91,16339.0,61.2644,61.2933,61.2356,61.2356,16339.0
2017-01-25 12:40:00,84.92,84.95,84.91,84.94,4300.0,61.2428,61.2644,61.2356,61.2572,4300.0
2017-01-25 12:45:00,84.94,85.02,84.94,85.02,9423.0,61.2572,61.3149,61.2572,61.3149,9423.0
2017-01-25 12:50:00,85.0,85.04,85.0,85.0,7229.0,61.3005,61.3293,61.3005,61.3005,7229.0
2017-01-25 12:55:00,84.99,85.07,84.98,85.06,4954.0,61.2933,61.351,61.2861,61.3438,4954.0
2017-01-25 13:00:00,85.05,85.05,84.95,85.03,11831.0,61.3366,61.3366,61.2644,61.3221,11831.0
2017-01-25 13:05:00,85.04,85.09,85.0,85.09,8541.0,61.3293,61.3654,61.3005,61.3654,8541.0
2017-01-25 13:10:00,85.1,85.18,85.07,85.13,16086.0,61.3726,61.4303,61.351,61.3943,16086.0
2017-01-25 13:15:00,85.1,85.13,85.06,85.09,5200.0,61.3726,61.3943,61.3438,61.3654,5200.0
2017-01-25 13:20:00,85.1,85.11,85.07,85.1,5023.0,61.3726,61.3798,61.351,61.3726,5023.0
2017-01-25 13:25:00,85.1,85.16,85.1,85.14,10740.0,61.3726,61.4159,61.3726,61.4015,10740.0
2017-01-25 13:30:00,85.15,85.16,85.01,85.01,6715.0,61.4087,61.4159,61.3077,61.3077,6715.0
2017-01-25 13:35:00,85.03,85.05,85.0,85.04,5542.0,61.3221,61.3366,61.3005,61.3293,5542.0
2017-01-25 13:40:00,85.05,85.08,85.0,85.0,7625.0,61.3366,61.3582,61.3005,61.3005,7625.0
2017-01-25 13:45:00,85.0,85.05,84.97,84.97,3872.0,61.3005,61.3366,61.2789,61.2789,3872.0
2017-01-25 13:50:00,84.96,85.02,84.95,85.02,4892.0,61.2717,61.3149,61.2644,61.3149,4892.0
2017-01-25 13:55:00,85.02,85.05,84.99,85.05,7666.0,61.3149,61.3366,61.2933,61.3366,7666.0
2017-01-25 14:00:00,85.05,85.09,85.0,85.03,5816.0,61.3366,61.3654,61.3005,61.3221,5816.0
2017-01-25 14:05:00,85.02,85.06,85.0,85.02,12108.0,61.3149,61.3438,61.3005,61.3149,12108.0
2017-01-25 14:10:00,85.02,85.08,85.02,85.07,7264.0,61.3149,61.3582,61.3149,61.351,7264.0
2017-01-25 14:15:00,85.08,85.15,85.08,85.13,13048.0,61.3582,61.4087,61.3582,61.3943,13048.0
2017-01-25 14:20:00,85.14,85.18,85.14,85.14,7158.0,61.4015,61.4303,61.4015,61.4015,7158.0
2017-01-25 14:25:00,85.14,85.16,85.11,85.13,9335.0,61.4015,61.4159,61.3798,61.3943,9335.0
2017-01-25 14:30:00,85.14,85.14,85.07,85.09,9445.0,61.4015,61.4015,61.351,61.3654,9445.0
2017-01-25 14:35:00,85.11,85.15,85.11,85.14,11671.0,61.3798,61.4087,61.3798,61.4015,11671.0
2017-01-25 14:40:00,85.14,85.14,85.06,85.06,11834.0,61.4015,61.4015,61.3438,61.3438,11834.0
2017-01-25 14:45:00,85.06,85.1,85.06,85.08,6884.0,61.3438,61.3726,61.3438,61.3582,6884.0
2017-01-25 14:50:00,85.06,85.09,85.05,85.07,6882.0,61.3438,61.3654,61.3366,61.351,6882.0
2017-01-25 14:55:00,85.08,85.08,84.96,84.97,23108.0,61.3582,61.3582,61.2717,61.2789,23108.0
2017-01-25 15:00:00,84.95,85.04,84.9,85.03,15555.0,61.2644,61.3293,61.2284,61.3221,15555.0
2017-01-25 15:05:00,85.02,85.03,84.93,84.97,5860.0,61.3149,61.3221,61.25,61.2789,5860.0
2017-01-25 15:10:00,84.97,85.06,84.97,85.06,5270.0,61.2789,61.3438,61.2789,61.3438,5270.0
2017-01-25 15:15:00,85.06,85.07,84.95,84.97,9069.0,61.3438,61.351,61.2644,61.2789,9069.0
2017-01-25 15:20:00,84.98,85.02,84.95,85.01,9470.0,61.2861,61.3149,61.2644,61.3077,9470.0
2017-01-25 15:25:00,85.01,85.08,84.99,85.05,12907.0,61.3077,61.3582,61.2933,61.3366,12907.0
2017-01-25 15:30:00,85.06,85.06,85.0,85.01,16424.0,61.3438,61.3438,61.3005,61.3077,16424.0
2017-01-25 15:35:00,85.01,85.05,84.98,85.04,17675.0,61.3077,61.3366,61.2861,61.3293,17675.0
2017-01-25 15:40:00,85.05,85.09,85.01,85.08,23123.0,61.3366,61.3654,61.3077,61.3582,23123.0
2017-01-25 15:45:00,85.07,85.09,85.04,85.06,26641.0,61.351,61.3654,61.3293,61.3438,26641.0
2017-01-25 15:50:00,85.05,85.15,85.05,85.11,33816.0,61.3366,61.4087,61.3366,61.3798,33816.0
2017-01-25 15:55:00,85.11,85.11,84.98,85.01,85895.0,61.3798,61.3798,61.2861,61.3077,85895.0
2017-01-26 09:30:00,85.18,85.34,84.88,85.02,42496.0,61.4303,61.5457,61.214,61.3149,42496.0
2017-01-26 09:35:00,84.94,84.97,84.8,84.8,10119.0,61.2572,61.2789,61.1563,61.1563,10119.0
2017-01-26 09:40:00,84.82,84.93,84.67,84.93,7468.0,61.1707,61.25,61.0625,61.25,7468.0
2017-01-26 09:45:00,84.9,84.93,84.64,84.69,16366.0,61.2284,61.25,61.0409,61.0769,16366.0
2017-01-26 09:50:00,84.7,84.86,84.7,84.77,25385.0,61.0841,61.1995,61.0841,61.1346,25385.0
2017-01-26 09:55:00,84.8,84.85,84.72,84.81,12368.0,61.1563,61.1923,61.0986,61.1635,12368.0
2017-01-26 10:00:00,84.81,84.86,84.74,84.77,22171.0,61.1635,61.1995,61.113,61.1346,22171.0
2017-01-26 10:05:00,84.78,84.82,84.7,84.82,14184.0,61.1418,61.1707,61.0841,61.1707,14184.0
2017-01-26 10:10:00,84.79,84.82,84.69,84.7,13035.0,61.149,61.1707,61.0769,61.0841,13035.0
2017-01-26 10:15:00,84.72,84.74,84.64,84.68,10530.0,61.0986,61.113,61.0409,61.0697,10530.0
2017-01-26 10:20:00,84.69,84.77,84.68,84.71,20065.0,61.0769,61.1346,61.0697,61.0914,20065.0
2017-01-26 10:25:00,84.71,84.71,84.58,84.58,18672.0,61.0914,61.0914,60.9976,60.9976,18672.0
2017-01-26 10:30:00,84.58,84.66,84.57,84.62,16815.0,60.9976,61.0553,60.9904,61.0264,16815.0
2017-01-26 10:35:00,84.62,84.67,84.6,84.64,16204.0,61.0264,61.0625,61.012,61.0409,16204.0
2017-01-26 10:40:00,84.65,84.67,84.6,84.61,22132.0,61.0481,61.0625,61.012,61.0192,22132.0
2017-01-26 10:45:00,84.62,84.65,84.57,84.6,13472.0,61.0264,61.0481,60.9904,61.012,13472.0
2017-01-26 10:50:00,84.59,84.59,84.42,84.43,26987.0,61.0048,61.0048,60.8822,60.8894,26987.0
2017-01-26 10:55:00,84.45,84.56,84.43,84.53,9499.0,60.9038,60.9832,60.8894,60.9615,9499.0
2017-01-26 11:00:00,84.54,84.6,84.53,84.55,12841.0,60.9688,61.012,60.9615,60.976,12841.0
2017-01-26 11:05:00,84.56,84.56,84.51,84.54,4555.0,60.9832,60.9832,60.9471,60.9688,4555.0
2017-01-26 11:10:00,84.53,84.53,84.49,84.51,6702.0,60.9615,60.9615,60.9327,60.9471,6702.0
2017-01-26 11:15:00,84.52,84.54,84.5,84.51,9164.0,60.9543,60.9688,60.9399,60.9471,9164.0
2017-01-26 11:20:00,84.51,84.51,84.46,84.51,5222.0,60.9471,60.9471,60.9111,60.9471,5222.0
2017-01-26 11:25:00,84.54,84.64,84.51,84.57,9772.0,60.9688,61.0409,60.9471,60.9904,9772.0
2017-01-26 11:30:00,84.57,84.61,84.52,84.57,13158.0,60.9904,61.0192,60.9543,60.9904,13158.0
2017-01-26 11:35:00,84.57,84.62,84.54,84.55,5860.0,60.9904,61.0264,60.9688,60.976,5860.0
2017-01-26 11:40:00,84.55,84.57,84.5,84.5,9977.0,60.976,60.9904,60.9399,60.9399,9977.0
2017-01-26 11:45:00,84.51,84.58,84.5,84.56,6415.0,60.9471,60.9976,60.9399,60.9832,6415.0
2017-01-26 11:50:00,84.55,84.59,84.53,84.59,6084.0,60.976,61.0048,60.9615,61.0048,6084.0
2017-01-26 11:55:00,84.58,84.59,84.52,84.53,5927.0,60.9976,61.0048,60.9543,60.9615,5927.0
2017-01-26 12:00:00,84.53,84.55,84.49,84.54,10692.0,60.9615,60.976,60.9327,60.9688,10692.0
2017-01-26 12:05:00,84.52,84.57,84.5,84.56,5801.0,60.9543,60.9904,60.9399,60.9832,5801.0
2017-01-26 12:10:00,84.55,84.55,84.5,84.5,12079.0,60.976,60.976,60.9399,60.9399,12079.0
2017-01-26 12:15:00,84.51,84.57,84.5,84.55,4138.0,60.9471,60.9904,60.9399,60.976,4138.0
2017-01-26 12:20:00,84.55,84.57,84.51,84.51,7525.0,60.976,60.9904,60.9471,60.9471,7525.0
2017-01-26 12:25:00,84.51,84.53,84.49,84.51,7739.0,60.9471,60.9615,60.9327,60.9471,7739.0
2017-01-26 12:30:00,84.52,84.52,84.42,84.47,14266.0,60.9543,60.9543,60.8822,60.9183,14266.0
2017-01-26 12:35:00,84.48,84.49,84.45,84.46,2400.0,60.9255,60.9327,60.9038,60.9111,2400.0
2017-01-26 12:40:00,84.45,84.46,84.42,84.45,8629.0,60.9038,60.9111,60.8822,60.9038,8629.0
2017-01-26 12:45:00,84.45,84.49,84.43,84.49,9816.0,60.9038,60.9327,60.8894,60.9327,9816.0
2017-01-26 12:50:00,84.48,84.54,84.47,84.54,5149.0,60.9255,60.9688,60.9183,60.9688,5149.0
2017-01-26 12:55:00,84.55,84.6,84.55,84.59,5236.0,60.976,61.012,60.976,61.0048,5236.0
2017-01-26 13:00:00,84.6,84.61,84.51,84.57,10344.0,61.012,61.0192,60.9471,60.9904,10344.0
2017-01-26 13:05:00,84.57,84.58,84.51,84.53,10152.0,60.9904,60.9976,60.9471,60.9615,10152.0
2017-01-26 13:10:00,84.55,84.55,84.48,84.52,4916.0,60.976,60.976,60.9255,60.9543,4916.0
2017-01-26 13:15:00,84.51,84.55,84.46,84.47,9736.0,60.9471,60.976,60.9111,60.9183,9736.0
2017-01-26 13:20:00,84.47,84.52,84.46,84.5,3703.0,60.9183,60.9543,60.9111,60.9399,3703.0
2017-01-26 13:25:00,84.53,84.54,84.47,84.48,24822.0,60.9615,60.9688,60.9183,60.9255,24822.0
2017-01-26 13:30:00,84.5,84.52,84.47,84.52,8649.0,60.9399,60.9543,60.9183,60.9543,8649.0
2017-01-26 13:35:00,84.51,84.57,84.49,84.56,15289.0,60.9471,60.9904,60.9327,60.9832,15289.0
2017-01-26 13:40:00,84.56,84.64,84.56,84.64,4996.0,60.9832,61.0409,60.9832,61.0409,4996.0
2017-01-26 13:45:00,84.62,84.63,84.56,84.58,7159.0,61.0264,61.0337,60.9832,60.9976,7159.0
2017-01-26 13:50:00,84.59,84.63,84.57,84.59,12336.0,61.0048,61.0337,60.9904,61.0048,12336.0
2017-01-26 13:55:00,84.58,84.61,84.58,84.61,7089.0,60.9976,61.0192,60.9976,61.0192,7089.0
2017-01-26 14:00:00,84.61,84.65,84.6,84.61,6652.0,61.0192,61.0481,61.012,61.0192,6652.0
2017-01-26 14:05:00,84.63,84.71,84.61,84.67,9183.0,61.0337,61.0914,61.0192,61.0625,9183.0
2017-01-26 14:10:00,84.66,84.69,84.66,84.69,7171.0,61.0553,61.0769,61.0553,61.0769,7171.0
2017-01-26 14:15:00,84.7,84.71,84.67,84.68,10394.0,61.0841,61.0914,61.0625,61.0697,10394.0
2017-01-26 14:20:00,84.66,84.72,84.66,84.72,11490.0,61.0553,61.0986,61.0553,61.0986,11490.0
2017-01-26 14:25:00,84.72,84.75,84.69,84.73,5819.0,61.0986,61.1202,61.0769,61.1058,5819.0
2017-01-26 14:30:00,84.73,84.73,84.7,84.71,7634.0,61.1058,61.1058,61.0841,61.0914,7634.0
2017-01-26 14:35:00,84.72,84.72,84.63,84.66,20961.0,61.0986,61.0986,61.0337,61.0553,20961.0
2017-01-26 14:40:00,84.66,84.67,84.62,84.63,10050.0,61.0553,61.0625,61.0264,61.0337,10050.0
2017-01-26 14:45:00,84.62,84.63,84.6,84.61,14074.0,61.0264,61.0337,61.012,61.0192,14074.0
2017-01-26 14:50:00,84.62,84.62,84.59,84.61,6604.0,61.0264,61.0264,61.0048,61.0192,6604.0
2017-01-26 14:55:00,84.6,84.62,84.58,84.59,6615.0,61.012,61.0264,60.9976,61.0048,6615.0
2017-01-26 15:00:00,84.59,84.59,84.46,84.47,12713.0,61.0048,61.0048,60.9111,60.9183,12713.0
2017-01-26 15:05:00,84.47,84.48,84.38,84.38,8953.0,60.9183,60.9255,60.8534,60.8534,8953.0
2017-01-26 15:10:00,84.38,84.38,84.29,84.31,12052.0,60.8534,60.8534,60.7885,60.8029,12052.0
2017-01-26 15:15:00,84.31,84.32,84.23,84.24,29504.0,60.8029,60.8101,60.7452,60.7524,29504.0
2017-01-26 15:20:00,84.25,84.29,84.2,84.29,19679.0,60.7596,60.7885,60.7236,60.7885,19679.0
2017-01-26 15:25:00,84.29,84.32,84.21,84.23,27669.0,60.7885,60.8101,60.7308,60.7452,27669.0
2017-01-26 15:30:00,84.24,84.26,84.21,84.22,29605.0,60.7524,60.7668,60.7308,60.738,29605.0
2017-01-26 15:35:00,84.23,84.25,84.09,84.11,38669.0,60.7452,60.7596,60.6442,60.6586,38669.0
2017-01-26 15:40:00,84.11,84.13,84.03,84.1,54895.0,60.6586,60.6731,60.601,60.6514,54895.0
2017-01-26 15:45:00,84.09,84.15,84.07,84.08,43313.0,60.6442,60.6875,60.6298,60.637,43313.0
2017-01-26 15:50:00,84.08,84.1,84.06,84.1,66685.0,60.637,60.6514,60.6226,60.6514,66685.0
2017-01-26 15:55:00,84.1,84.24,84.1,84.23,89832.0,60.6514,60.7524,60.6514,60.7452,89832.0
2017-01-27 09:30:00,84.01,84.35,83.62,83.79,52589.0,60.5865,60.8317,60.3053,60.4279,52589.0
2017-01-27 09:35:00,83.73,83.98,83.73,83.88,13676.0,60.3846,60.5649,60.3846,60.4928,13676.0
2017-01-27 09:40:00,83.89,83.96,83.76,83.96,9736.0,60.5,60.5505,60.4062,60.5505,9736.0
2017-01-27 09:45:00,83.89,84.08,83.87,84.02,11171.0,60.5,60.637,60.4856,60.5937,11171.0
2017-01-27 09:50:00,84.03,84.16,84.03,84.15,6420.0,60.601,60.6947,60.601,60.6875,6420.0
2017-01-27 09:55:00,84.15,84.17,83.96,84.04,7103.0,60.6875,60.7019,60.5505,60.6082,7103.0
2017-01-27 10:00:00,84.05,84.06,83.97,84.0,18163.0,60.6154,60.6226,60.5577,60.5793,18163.0
2017-01-27 10:05:00,83.98,84.0,83.87,83.88,12815.0,60.5649,60.5793,60.4856,60.4928,12815.0
2017-01-27 10:10:00,83.89,83.97,83.89,83.97,10989.0,60.5,60.5577,60.5,60.5577,10989.0
2017-01-27 10:15:00,83.95,84.05,83.91,83.96,24550.0,60.5433,60.6154,60.5144,60.5505,24550.0
2017-01-27 10:20:00,83.98,84.09,83.95,83.95,12774.0,60.5649,60.6442,60.5433,60.5433,12774.0
2017-01-27 10:25:00,83.97,84.05,83.91,83.91,12044.0,60.5577,60.6154,60.5144,60.5144,12044.0
2017-01-27 10:30:00,83.92,83.95,83.87,83.95,13197.0,60.5216,60.5433,60.4856,60.5433,13197.0
2017-01-27 10:35:00,83.95,83.97,83.84,83.91,12340.0,60.5433,60.5577,60.4639,60.5144,12340.0
2017-01-27 10:40:00,83.9,83.95,83.86,83.92,9586.0,60.5072,60.5433,60.4783,60.5216,9586.0
2017-01-27 10:45:00,83.92,83.92,83.66,83.67,16755.0,60.5216,60.5216,60.3341,60.3413,16755.0
2017-01-27 10:50:00,83.66,83.72,83.53,83.54,21383.0,60.3341,60.3774,60.2404,60.2476,21383.0
2017-01-27 10:55:00,83.54,83.55,83.45,83.5,16641.0,60.2476,60.2548,60.1827,60.2187,16641.0
2017-01-27 11:00:00,83.52,83.56,83.4,83.41,44414.0,60.2331,60.262,60.1466,60.1538,44414.0
2017-01-27 11:05:00,83.43,83.54,83.36,83.36,16604.0,60.1682,60.2476,60.1178,60.1178,16604.0
2017-01-27 11:10:00,83.38,83.47,83.34,83.45,35462.0,60.1322,60.1971,60.1033,60.1827,35462.0
2017-01-27 11:15:00,83.44,83.53,83.43,83.5,18764.0,60.1755,60.2404,60.1682,60.2187,18764.0
2017-01-27 11:20:00,83.51,83.63,83.51,83.56,13977.0,60.2259,60.3125,60.2259,60.262,13977.0
2017-01-27 11:25:00,83.56,83.56,83.47,83.5,25921.0,60.262,60.262,60.1971,60.2187,25921.0
2017-01-27 11:30:00,83.49,83.58,83.43,83.47,12587.0,60.2115,60.2764,60.1682,60.1971,12587.0
2017-01-27 11:35:00,83.46,83.52,83.45,83.5,10764.0,60.1899,60.2331,60.1827,60.2187,10764.0
2017-01-27 11:40:00,83.5,83.52,83.47,83.47,14551.0,60.2187,60.2331,60.1971,60.1971,14551.0
2017-01-27 11:45:00,83.47,83.49,83.4,83.45,13254.0,60.1971,60.2115,60.1466,60.1827,13254.0
2017-01-27 11:50:00,83.47,83.48,83.4,83.4,11999.0,60.1971,60.2043,60.1466,60.1466,11999.0
2017-01-27 11:55:00,83.41,83.43,83.32,83.41,16237.0,60.1538,60.1682,60.0889,60.1538,16237.0
2017-01-27 12:00:00,83.46,83.52,83.4,83.44,14752.0,60.1899,60.2331,60.1466,60.1755,14752.0
2017-01-27 12:05:00,83.43,83.43,83.27,83.31,15208.0,60.1682,60.1682,60.0529,60.0817,15208.0
2017-01-27 12:10:00,83.3,83.35,83.27,83.33,21130.0,60.0745,60.1105,60.0529,60.0961,21130.0
2017-01-27 12:15:00,83.32,83.37,83.23,83.23,13432.0,60.0889,60.125,60.024,60.024,13432.0
2017-01-27 12:20:00,83.26,83.29,83.11,83.17,34959.0,60.0456,60.0673,59.9375,59.9807,34959.0
2017-01-27 12:25:00,83.16,83.2,83.11,83.11,9070.0,59.9735,60.0024,59.9375,59.9375,9070.0
2017-01-27 12:30:00,83.1,83.13,82.97,82.97,27487.0,59.9303,59.9519,59.8365,59.8365,27487.0
2017-01-27 12:35:00,83.0,83.08,82.99,83.02,13262.0,59.8581,59.9158,59.8509,59.8726,13262.0
2017-01-27 12:40:00,83.01,83.04,82.97,82.99,25624.0,59.8653,59.887,59.8365,59.8509,25624.0
2017-01-27 12:45:00,83.0,83.02,82.9,82.92,12504.0,59.8581,59.8726,59.786,59.8004,12504.0
2017-01-27 12:50:00,82.93,82.94,82.8,82.82,22643.0,59.8076,59.8149,59.7139,59.7283,22643.0
2017-01-27 12:55:00,82.82,82.88,82.8,82.85,11949.0,59.7283,59.7716,59.7139,59.75,11949.0
2017-01-27 13:00:00,82.86,82.88,82.75,82.75,17597.0,59.7572,59.7716,59.6778,59.6778,17597.0
2017-01-27 13:05:00,82.76,82.79,82.69,82.78,27774.0,59.685,59.7067,59.6346,59.6995,27774.0
2017-01-27 13:10:00,82.78,82.8,82.71,82.74,12544.0,59.6995,59.7139,59.649,59.6706,12544.0
2017-01-27 13:15:00,82.75,82.75,82.7,82.72,8945.0,59.6778,59.6778,59.6418,59.6562,8945.0
2017-01-27 13:20:00,82.74,82.83,82.73,82.74,10613.0,59.6706,59.7355,59.6634,59.6706,10613.0
2017-01-27 13:25:00,82.74,82.85,82.74,82.85,11427.0,59.6706,59.75,59.6706,59.75,11427.0
2017-01-27 13:30:00,82.85,82.85,82.69,82.73,19894.0,59.75,59.75,59.6346,59.6634,19894.0
2017-01-27 13:35:00,82.7,82.71,82.65,82.68,7125.0,59.6418,59.649,59.6057,59.6274,7125.0
2017-01-27 13:40:00,82.69,82.75,82.65,82.73,8106.0,59.6346,59.6778,59.6057,59.6634,8106.0
2017-01-27 13:45:00,82.74,82.74,82.57,82.59,15949.0,59.6706,59.6706,59.548,59.5624,15949.0
2017-01-27 13:50:00,82.58,82.73,82.58,82.67,8910.0,59.5552,59.6634,59.5552,59.6201,8910.0
2017-01-27 13:55:00,82.69,82.71,82.61,82.61,40400.0,59.6346,59.649,59.5769,59.5769,40400.0
2017-01-27 14:00:00,82.61,82.75,82.61,82.72,16204.0,59.5769,59.6778,59.5769,59.6562,16204.0
2017-01-27 14:05:00,82.73,82.75,82.66,82.72,19682.0,59.6634,59.6778,59.6129,59.6562,19682.0
2017-01-27 14:10:00,82.72,82.74,82.61,82.62,21434.0,59.6562,59.6706,59.5769,59.5841,21434.0
2017-01-27 14:15:00,82.62,82.65,82.62,82.63,17145.0,59.5841,59.6057,59.5841,59.5913,17145.0
2017-01-27 14:20:00,82.64,82.66,82.59,82.6,18657.0,59.5985,59.6129,59.5624,59.5697,18657.0
2017-01-27 14:25:00,82.6,82.61,82.51,82.51,17810.0,59.5697,59.5769,59.5048,59.5048,17810.0
2017-01-27 14:30:00,82.51,82.63,82.5,82.57,16578.0,59.5048,59.5913,59.4975,59.548,16578.0
2017-01-27 14:35:00,82.59,82.65,82.58,82.62,11683.0,59.5624,59.6057,59.5552,59.5841,11683.0
2017-01-27 14:40:00,82.62,82.73,82.61,82.71,37065.0,59.5841,59.6634,59.5769,59.649,37065.0
2017-01-27 14:45:00,82.71,82.71,82.66,82.7,29253.0,59.649,59.649,59.6129,59.6418,29253.0
2017-01-27 14:50:00,82.7,82.71,82.65,82.7,15572.0,59.6418,59.649,59.6057,59.6418,15572.0
2017-01-27 14:55:00,82.71,82.72,82.69,82.7,9128.0,59.649,59.6562,59.6346,59.6418,9128.0
2017-01-27 15:00:00,82.71,82.88,82.69,82.88,23888.0,59.649,59.7716,59.6346,59.7716,23888.0
2017-01-27 15:05:00,82.87,82.87,82.84,82.85,10249.0,59.7644,59.7644,59.7427,59.75,10249.0
2017-01-27 15:10:00,82.85,82.86,82.82,82.82,15269.0,59.75,59.7572,59.7283,59.7283,15269.0
2017-01-27 15:15:00,82.81,82.86,82.79,82.79,17809.0,59.7211,59.7572,59.7067,59.7067,17809.0
2017-01-27 15:20:00,82.8,82.87,82.8,82.81,17618.0,59.7139,59.7644,59.7139,59.7211,17618.0
2017-01-27 15:25:00,82.82,82.85,82.79,82.81,27627.0,59.7283,59.75,59.7067,59.7211,27627.0
2017-01-27 15:30:00,82.81,82.85,82.8,82.82,21677.0,59.7211,59.75,59.7139,59.7283,21677.0
2017-01-27 15:35:00,82.83,82.84,82.79,82.79,20076.0,59.7355,59.7427,59.7067,59.7067,20076.0
2017-01-27 15:40:00,82.79,82.8,82.74,82.74,33202.0,59.7067,59.7139,59.6706,59.6706,33202.0
2017-01-27 15:45:00,82.75,82.84,82.74,82.83,44441.0,59.6778,59.7427,59.6706,59.7355,44441.0
2017-01-27 15:50:00,82.84,82.85,82.76,82.79,91836.0,59.7427,59.75,59.685,59.7067,91836.0
2017-01-27 15:55:00,82.79,82.82,82.72,82.76,210135.0,59.7067,59.7283,59.6562,59.685,210135.0
2017-01-30 09:30:00,82.5,82.65,82.01,82.02,46031.0,59.4975,59.6057,59.1442,59.1514,46031.0
2017-01-30 09:35:00,82.01,82.26,82.0,82.19,42459.0,59.1442,59.3245,59.137,59.274,42459.0
2017-01-30 09:40:00,82.16,82.16,81.85,81.85,32266.0,59.2523,59.2523,59.0288,59.0288,32266.0
2017-01-30 09:45:00,81.93,81.94,81.69,81.78,43099.0,59.0865,59.0937,58.9134,58.9783,43099.0
2017-01-30 09:50:00,81.78,81.93,81.69,81.9,31982.0,58.9783,59.0865,58.9134,59.0648,31982.0
2017-01-30 09:55:00,81.87,81.97,81.79,81.97,12837.0,59.0432,59.1153,58.9855,59.1153,12837.0
2017-01-30 10:00:00,81.96,82.11,81.86,82.02,30664.0,59.1081,59.2163,59.036,59.1514,30664.0
2017-01-30 10:05:00,82.04,82.14,82.03,82.09,21625.0,59.1658,59.2379,59.1586,59.2019,21625.0
2017-01-30 10:10:00,82.09,82.15,82.0,82.14,21430.0,59.2019,59.2451,59.137,59.2379,21430.0
2017-01-30 10:15:00,82.18,82.18,82.02,82.06,24018.0,59.2668,59.2668,59.1514,59.1802,24018.0
2017-01-30 10:20:00,82.09,82.41,82.09,82.38,16737.0,59.2019,59.4326,59.2019,59.411,16737.0
2017-01-30 10:25:00,82.39,82.5,82.3,82.31,19471.0,59.4182,59.4975,59.3533,59.3605,19471.0
2017-01-30 10:30:00,82.31,82.32,82.12,82.13,17463.0,59.3605,59.3677,59.2235,59.2307,17463.0
2017-01-30 10:35:00,82.14,82.18,82.05,82.05,17122.0,59.2379,59.2668,59.173,59.173,17122.0
2017-01-30 10:40:00,82.07,82.1,82.01,82.02,16330.0,59.1874,59.2091,59.1442,59.1514,16330.0
2017-01-30 10:45:00,82.02,82.06,81.92,81.93,16927.0,59.1514,59.1802,59.0793,59.0865,16927.0
2017-01-30 10:50:00,81.95,81.97,81.82,81.86,12940.0,59.1009,59.1153,59.0071,59.036,12940.0
2017-01-30 10:55:00,81.87,81.94,81.81,81.88,14804.0,59.0432,59.0937,58.9999,59.0504,14804.0
2017-01-30 11:00:00,81.86,81.89,81.8,81.81,28424.0,59.036,59.0576,58.9927,58.9999,28424.0
2017-01-30 11:05:00,81.82,81.9,81.74,81.9,30257.0,59.0071,59.0648,58.9494,59.0648,30257.0
2017-01-30 11:10:00,81.89,82.13,81.88,82.11,15861.0,59.0576,59.2307,59.0504,59.2163,15861.0
2017-01-30 11:15:00,82.11,82.2,82.08,82.17,24063.0,59.2163,59.2812,59.1946,59.2596,24063.0
2017-01-30 11:20:00,82.17,82.2,82.09,82.11,17629.0,59.2596,59.2812,59.2019,59.2163,17629.0
2017-01-30 11:25:00,82.11,82.3,82.09,82.3,15821.0,59.2163,59.3533,59.2019,59.3533,15821.0
2017-01-30 11:30:00,82.29,82.31,82.26,82.28,10466.0,59.3461,59.3605,59.3245,59.3389,10466.0
2017-01-30 11:35:00,82.29,82.47,82.27,82.46,19775.0,59.3461,59.4759,59.3317,59.4687,19775.0
2017-01-30 11:40:00,82.46,82.59,82.44,82.51,24148.0,59.4687,59.5624,59.4543,59.5048,24148.0
2017-01-30 11:45:00,82.51,82.6,82.49,82.58,19647.0,59.5048,59.5697,59.4903,59.5552,19647.0
2017-01-30 11:50:00,82.58,82.6,82.49,82.52,12768.0,59.5552,59.5697,59.4903,59.512,12768.0
2017-01-30 11:55:00,82.54,82.62,82.54,82.57,9135.0,59.5264,59.5841,59.5264,59.548,9135.0
2017-01-30 12:00:00,82.58,82.58,82.5,82.5,9656.0,59.5552,59.5552,59.4975,59.4975,9656.0
2017-01-30 12:05:00,82.5,82.67,82.46,82.66,16825.0,59.4975,59.6201,59.4687,59.6129,16825.0
2017-01-30 12:10:00,82.67,82.68,82.61,82.63,18531.0,59.6201,59.6274,59.5769,59.5913,18531.0
2017-01-30 12:15:00,82.64,82.69,82.63,82.67,16026.0,59.5985,59.6346,59.5913,59.6201,16026.0
2017-01-30 12:20:00,82.68,82.75,82.67,82.72,12740.0,59.6274,59.6778,59.6201,59.6562,12740.0
2017-01-30 12:25:00,82.74,82.74,82.59,82.59,9412.0,59.6706,59.6706,59.5624,59.5624,9412.0
2017-01-30 12:30:00,82.59,82.6,82.44,82.49,19604.0,59.5624,59.5697,59.4543,59.4903,19604.0
2017-01-30 12:35:00,82.49,82.55,82.47,82.53,13771.0,59.4903,59.5336,59.4759,59.5192,13771.0
2017-01-30 12:40:00,82.52,82.52,82.4,82.41,7375.0,59.512,59.512,59.4254,59.4326,7375.0
2017-01-30 12:45:00,82.4,82.48,82.38,82.46,10172.0,59.4254,59.4831,59.411,59.4687,10172.0
2017-01-30 12:50:00,82.46,82.56,82.46,82.5,13212.0,59.4687,59.5408,59.4687,59.4975,13212.0
2017-01-30 12:55:00,82.47,82.5,82.44,82.5,10073.0,59.4759,59.4975,59.4543,59.4975,10073.0
2017-01-30 13:00:00,82.5,82.53,82.43,82.48,20465.0,59.4975,59.5192,59.4471,59.4831,20465.0
2017-01-30 13:05:00,82.46,82.46,82.41,82.43,8172.0,59.4687,59.4687,59.4326,59.4471,8172.0
2017-01-30 13:10:00,82.43,82.44,82.28,82.29,13463.0,59.4471,59.4543,59.3389,59.3461,13463.0
2017-01-30 13:15:00,82.3,82.32,82.28,82.3,13619.0,59.3533,59.3677,59.3389,59.3533,13619.0
2017-01-30 13:20:00,82.31,82.31,82.22,82.26,15144.0,59.3605,59.3605,59.2956,59.3245,15144.0
2017-01-30 13:25:00,82.26,82.36,82.26,82.36,9459.0,59.3245,59.3966,59.3245,59.3966,9459.0
2017-01-30 13:30:00,82.35,82.35,82.12,82.18,15411.0,59.3894,59.3894,59.2235,59.2668,15411.0
2017-01-30 13:35:00,82.19,82.27,82.15,82.27,18292.0,59.274,59.3317,59.2451,59.3317,18292.0
2017-01-30 13:40:00,82.25,82.27,82.21,82.23,9329.0,59.3172,59.3317,59.2884,59.3028,9329.0
2017-01-30 13:45:00,82.23,82.23,82.11,82.13,12262.0,59.3028,59.3028,59.2163,59.2307,12262.0
2017-01-30 13:50:00,82.12,82.13,82.0,82.06,16828.0,59.2235,59.2307,59.137,59.1802,16828.0
2017-01-30 13:55:00,82.07,82.19,82.06,82.18,12155.0,59.1874,59.274,59.1802,59.2668,12155.0
2017-01-30 14:00:00,82.17,82.21,82.13,82.16,28872.0,59.2596,59.2884,59.2307,59.2523,28872.0
2017-01-30 14:05:00,82.16,82.19,82.1,82.15,16937.0,59.2523,59.274,59.2091,59.2451,16937.0
2017-01-30 14:10:00,82.15,82.22,82.11,82.16,19032.0,59.2451,59.2956,59.2163,59.2523,19032.0
2017-01-30 14:15:00,82.17,82.19,82.13,82.13,15228.0,59.2596,59.274,59.2307,59.2307,15228.0
2017-01-30 14:20:00,82.14,82.15,82.05,82.08,28890.0,59.2379,59.2451,59.173,59.1946,28890.0
2017-01-30 14:25:00,82.07,82.17,82.04,82.14,19865.0,59.1874,59.2596,59.1658,59.2379,19865.0
2017-01-30 14:30:00,82.13,82.2,82.12,82.16,16411.0,59.2307,59.2812,59.2235,59.2523,16411.0
2017-01-30 14:35:00,82.18,82.18,82.12,82.16,15592.0,59.2668,59.2668,59.2235,59.2523,15592.0
2017-01-30 14:40:00,82.18,82.19,82.12,82.14,15052.0,59.2668,59.274,59.2235,59.2379,15052.0
2017-01-30 14:45:00,82.15,82.17,82.06,82.07,16155.0,59.2451,59.2596,59.1802,59.1874,16155.0
2017-01-30 14:50:00,82.08,82.13,82.07,82.07,15577.0,59.1946,59.2307,59.1874,59.1874,15577.0
2017-01-30 14:55:00,82.08,82.14,82.01,82.06,33445.0,59.1946,59.2379,59.1442,59.1802,33445.0
2017-01-30 15:00:00,82.08,82.11,81.94,81.95,24623.0,59.1946,59.2163,59.0937,59.1009,24623.0
2017-01-30 15:05:00,81.96,82.0,81.85,81.9,24187.0,59.1081,59.137,59.0288,59.0648,24187.0
2017-01-30 15:10:00,81.91,81.91,81.8,81.84,65095.0,59.072,59.072,58.9927,59.0216,65095.0
2017-01-30 15:15:00,81.86,81.92,81.81,81.91,30273.0,59.036,59.0793,58.9999,59.072,30273.0
2017-01-30 15:20:00,81.91,81.93,81.81,81.83,24251.0,59.072,59.0865,58.9999,59.0143,24251.0
2017-01-30 15:25:00,81.83,81.89,81.83,81.88,20754.0,59.0143,59.0576,59.0143,59.0504,20754.0
2017-01-30 15:30:00,81.89,82.01,81.84,82.0,36772.0,59.0576,59.1442,59.0216,59.137,36772.0
2017-01-30 15:35:00,82.0,82.06,81.98,82.03,39965.0,59.137,59.1802,59.1225,59.1586,39965.0
2017-01-30 15:40:00,82.03,82.2,82.01,82.19,37791.0,59.1586,59.2812,59.1442,59.274,37791.0
2017-01-30 15:45:00,82.2,82.28,82.18,82.21,52609.0,59.2812,59.3389,59.2668,59.2884,52609.0
2017-01-30 15:50:00,82.21,82.28,82.21,82.25,42027.0,59.2884,59.3389,59.2884,59.3172,42027.0
2017-01-30 15:55:00,82.25,82.39,82.24,82.32,137389.0,59.3172,59.4182,59.31,59.3677,137389.0
2017-01-31 09:30:00,82.0,82.37,81.66,81.78,68416.0,59.137,59.4038,58.8917,58.9783,68416.0
2017-01-31 09:35:00,81.9,81.96,81.68,81.82,34832.0,59.0648,59.1081,58.9062,59.0071,34832.0
2017-01-31 09:40:00,81.8,81.82,81.58,81.58,24222.0,58.9927,59.0071,58.8341,58.8341,24222.0
2017-01-31 09:45:00,81.59,81.75,81.57,81.68,29297.0,58.8413,58.9567,58.8268,58.9062,29297.0
2017-01-31 09:50:00,81.71,81.73,81.59,81.66,25197.0,58.9278,58.9422,58.8413,58.8917,25197.0
2017-01-31 09:55:00,81.67,81.72,81.54,81.56,20741.0,58.899,58.935,58.8052,58.8196,20741.0
2017-01-31 10:00:00,81.57,81.59,81.41,81.43,31425.0,58.8268,58.8413,58.7115,58.7259,31425.0
2017-01-31 10:05:00,81.44,81.45,81.32,81.42,27235.0,58.7331,58.7403,58.6465,58.7187,27235.0
2017-01-31 10:10:00,81.41,81.41,81.25,81.34,25606.0,58.7115,58.7115,58.5961,58.661,25606.0
2017-01-31 10:15:00,81.33,81.58,81.32,81.55,44918.0,58.6538,58.8341,58.6465,58.8124,44918.0
2017-01-31 10:20:00,81.55,81.62,81.53,81.57,18335.0,58.8124,58.8629,58.798,58.8268,18335.0
2017-01-31 10:25:00,81.59,81.62,81.54,81.55,16071.0,58.8413,58.8629,58.8052,58.8124,16071.0
2017-01-31 10:30:00,81.56,81.69,81.55,81.67,17167.0,58.8196,58.9134,58.8124,58.899,17167.0
2017-01-31 10:35:00,81.67,81.89,81.63,81.87,30394.0,58.899,59.0576,58.8701,59.0432,30394.0
2017-01-31 10:40:00,81.86,81.86,81.63,81.64,31833.0,59.036,59.036,58.8701,58.8773,31833.0
2017-01-31 10:45:00,81.65,81.74,81.51,81.52,20286.0,58.8845,58.9494,58.7836,58.7908,20286.0
2017-01-31 10:50:00,81.52,81.52,81.25,81.3,34339.0,58.7908,58.7908,58.5961,58.6321,34339.0
2017-01-31 10:55:00,81.31,81.4,81.27,81.35,30166.0,58.6393,58.7042,58.6105,58.6682,30166.0
2017-01-31 11:00:00,81.36,81.56,81.34,81.54,23400.0,58.6754,58.8196,58.661,58.8052,23400.0
2017-01-31 11:05:00,81.53,81.55,81.44,81.45,17697.0,58.798,58.8124,58.7331,58.7403,17697.0
2017-01-31 11:10:00,81.48,81.52,81.44,81.49,11847.0,58.7619,58.7908,58.7331,58.7691,11847.0
2017-01-31 11:15:00,81.5,81.61,81.48,81.52,32008.0,58.7764,58.8557,58.7619,58.7908,32008.0
2017-01-31 11:20:00,81.53,81.55,81.49,81.54,8747.0,58.798,58.8124,58.7691,58.8052,8747.0
2017-01-31 11:25:00,81.55,81.55,81.42,81.43,13870.0,58.8124,58.8124,58.7187,58.7259,13870.0
2017-01-31 11:30:00,81.43,81.45,81.3,81.31,15228.0,58.7259,58.7403,58.6321,58.6393,15228.0
2017-01-31 11:35:00,81.32,81.37,81.27,81.35,13655.0,58.6465,58.6826,58.6105,58.6682,13655.0
2017-01-31 11:40:00,81.36,81.46,81.31,81.45,9834.0,58.6754,58.7475,58.6393,58.7403,9834.0
2017-01-31 11:45:00,81.47,81.5,81.38,81.38,7097.0,58.7547,58.7764,58.6898,58.6898,7097.0
2017-01-31 11:50:00,81.38,81.47,81.38,81.43,10460.0,58.6898,58.7547,58.6898,58.7259,10460.0
2017-01-31 11:55:00,81.43,81.54,81.43,81.46,9751.0,58.7259,58.8052,58.7259,58.7475,9751.0
2017-01-31 12:00:00,81.45,81.61,81.45,81.58,12328.0,58.7403,58.8557,58.7403,58.8341,12328.0
2017-01-31 12:05:00,81.59,81.65,81.55,81.63,17147.0,58.8413,58.8845,58.8124,58.8701,17147.0
2017-01-31 12:10:00,81.63,81.65,81.6,81.63,6546.0,58.8701,58.8845,58.8485,58.8701,6546.0
2017-01-31 12:15:00,81.65,81.7,81.61,81.7,7841.0,58.8845,58.9206,58.8557,58.9206,7841.0
2017-01-31 12:20:00,81.69,81.73,81.6,81.61,8493.0,58.9134,58.9422,58.8485,58.8557,8493.0
2017-01-31 12:25:00,81.6,81.7,81.6,81.68,7052.0,58.8485,58.9206,58.8485,58.9062,7052.0
2017-01-31 12:30:00,81.68,81.7,81.63,81.63,10633.0,58.9062,58.9206,58.8701,58.8701,10633.0
2017-01-31 12:35:00,81.64,81.74,81.62,81.71,17351.0,58.8773,58.9494,58.8629,58.9278,17351.0
2017-01-31 12:40:00,81.71,81.73,81.67,81.72,13430.0,58.9278,58.9422,58.899,58.935,13430.0
2017-01-31 12:45:00,81.71,81.75,81.68,81.71,29662.0,58.9278,58.9567,58.9062,58.9278,29662.0
2017-01-31 12:50:00,81.72,81.75,81.64,81.71,18157.0,58.935,58.9567,58.8773,58.9278,18157.0
2017-01-31 12:55:00,81.7,81.7,81.63,81.65,16675.0,58.9206,58.9206,58.8701,58.8845,16675.0
2017-01-31 13:00:00,81.66,81.7,81.58,81.68,30848.0,58.8917,58.9206,58.8341,58.9062,30848.0
2017-01-31 13:05:00,81.67,81.68,81.6,81.6,13388.0,58.899,58.9062,58.8485,58.8485,13388.0
2017-01-31 13:10:00,81.6,81.63,81.57,81.62,22938.0,58.8485,58.8701,58.8268,58.8629,22938.0
2017-01-31 13:15:00,81.61,81.63,81.6,81.6,6792.0,58.8557,58.8701,58.8485,58.8485,6792.0
2017-01-31 13:20:00,81.6,81.68,81.6,81.68,6951.0,58.8485,58.9062,58.8485,58.9062,6951.0
2017-01-31 13:25:00,81.69,81.69,81.65,81.67,6255.0,58.9134,58.9134,58.8845,58.899,6255.0
2017-01-31 13:30:00,81.67,81.68,81.62,81.62,7796.0,58.899,58.9062,58.8629,58.8629,7796.0
2017-01-31 13:35:00,81.62,81.63,81.57,81.57,9758.0,58.8629,58.8701,58.8268,58.8268,9758.0
2017-01-31 13:40:00,81.57,81.57,81.33,81.34,48795.0,58.8268,58.8268,58.6538,58.661,48795.0
2017-01-31 13:45:00,81.35,81.44,81.2,81.33,68024.0,58.6682,58.7331,58.56,58.6538,68024.0
2017-01-31 13:50:00,81.32,81.33,81.24,81.25,30117.0,58.6465,58.6538,58.5889,58.5961,30117.0
2017-01-31 13:55:00,81.25,81.29,81.15,81.27,50091.0,58.5961,58.6249,58.5239,58.6105,50091.0
2017-01-31 14:00:00,81.29,81.41,81.28,81.35,21311.0,58.6249,58.7115,58.6177,58.6682,21311.0
2017-01-31 14:05:00,81.34,81.43,81.31,81.33,16939.0,58.661,58.7259,58.6393,58.6538,16939.0
2017-01-31 14:10:00,81.33,81.39,81.28,81.32,20726.0,58.6538,58.697,58.6177,58.6465,20726.0
2017-01-31 14:15:00,81.34,81.39,81.31,81.31,15551.0,58.661,58.697,58.6393,58.6393,15551.0
2017-01-31 14:20:00,81.34,81.4,81.3,81.34,19873.0,58.661,58.7042,58.6321,58.661,19873.0
2017-01-31 14:25:00,81.35,81.49,81.35,81.48,12085.0,58.6682,58.7691,58.6682,58.7619,12085.0
2017-01-31 14:30:00,81.48,81.51,81.41,81.43,14448.0,58.7619,58.7836,58.7115,58.7259,14448.0
2017-01-31 14:35:00,81.41,81.52,81.41,81.52,14689.0,58.7115,58.7908,58.7115,58.7908,14689.0
2017-01-31 14:40:00,81.53,81.58,81.5,81.56,15712.0,58.798,58.8341,58.7764,58.8196,15712.0
2017-01-31 14:45:00,81.57,81.62,81.51,81.62,20399.0,58.8268,58.8629,58.7836,58.8629,20399.0
2017-01-31 14:50:00,81.61,81.64,81.58,81.64,21062.0,58.8557,58.8773,58.8341,58.8773,21062.0
2017-01-31 14:55:00,81.66,81.73,81.64,81.7,22960.0,58.8917,58.9422,58.8773,58.9206,22960.0
2017-01-31 15:00:00,81.69,81.74,81.65,81.66,26873.0,58.9134,58.9494,58.8845,58.8917,26873.0
2017-01-31 15:05:00,81.65,81.68,81.64,81.67,22114.0,58.8845,58.9062,58.8773,58.899,22114.0
2017-01-31 15:10:00,81.67,81.7,81.66,81.66,17129.0,58.899,58.9206,58.8917,58.8917,17129.0
2017-01-31 15:15:00,81.66,81.68,81.57,81.58,24838.0,58.8917,58.9062,58.8268,58.8341,24838.0
2017-01-31 15:20:00,81.61,81.69,81.6,81.65,24888.0,58.8557,58.9134,58.8485,58.8845,24888.0
2017-01-31 15:25:00,81.65,81.67,81.59,81.61,22930.0,58.8845,58.899,58.8413,58.8557,22930.0
2017-01-31 15:30:00,81.61,81.64,81.56,81.62,32488.0,58.8557,58.8773,58.8196,58.8629,32488.0
2017-01-31 15:35:00,81.61,81.7,81.61,81.69,30629.0,58.8557,58.9206,58.8557,58.9134,30629.0
2017-01-31 15:40:00,81.69,81.77,81.68,81.7,61796.0,58.9134,58.9711,58.9062,58.9206,61796.0
2017-01-31 15:45:00,81.7,81.77,81.69,81.7,40855.0,58.9206,58.9711,58.9134,58.9206,40855.0
2017-01-31 15:50:00,81.7,81.71,81.66,81.68,53414.0,58.9206,58.9278,58.8917,58.9062,53414.0
2017-01-31 15:55:00,81.68,81.81,81.61,81.62,253078.0,58.9062,58.9999,58.8557,58.8629,253078.0
2017-02-01 09:30:00,82.11,82.32,81.8,81.87,65225.0,59.2163,59.3677,58.9927,59.0432,65225.0
2017-02-01 09:35:00,81.91,82.01,81.8,81.83,30298.0,59.072,59.1442,58.9927,59.0143,30298.0
2017-02-01 09:40:00,81.84,82.03,81.82,81.9,34488.0,59.0216,59.1586,59.0071,59.0648,34488.0
2017-02-01 09:45:00,81.88,81.96,81.6,81.63,43116.0,59.0504,59.1081,58.8485,58.8701,43116.0
2017-02-01 09:50:00,81.65,81.7,81.46,81.46,22932.0,58.8845,58.9206,58.7475,58.7475,22932.0
2017-02-01 09:55:00,81.48,81.48,81.24,81.33,54217.0,58.7619,58.7619,58.5889,58.6538,54217.0
2017-02-01 10:00:00,81.36,81.41,81.28,81.35,26957.0,58.6754,58.7115,58.6177,58.6682,26957.0
2017-02-01 10:05:00,81.37,81.37,81.18,81.23,15656.0,58.6826,58.6826,58.5456,58.5816,15656.0
2017-02-01 10:10:00,81.25,81.27,81.16,81.17,18235.0,58.5961,58.6105,58.5312,58.5384,18235.0
2017-02-01 10:15:00,81.18,81.33,81.15,81.31,25253.0,58.5456,58.6538,58.5239,58.6393,25253.0
2017-02-01 10:20:00,81.33,81.43,81.28,81.3,22641.0,58.6538,58.7259,58.6177,58.6321,22641.0
2017-02-01 10:25:00,81.29,81.31,81.23,81.28,17612.0,58.6249,58.6393,58.5816,58.6177,17612.0
2017-02-01 10:30:00,81.26,81.26,81.1,81.13,22831.0,58.6033,58.6033,58.4879,58.5095,22831.0
2017-02-01 10:35:00,81.13,81.14,80.83,80.85,50384.0,58.5095,58.5167,58.2932,58.3076,50384.0
2017-02-01 10:40:00,80.83,81.09,80.8,81.04,29034.0,58.2932,58.4807,58.2715,58.4446,29034.0
2017-02-01 10:45:00,81.07,81.13,80.92,80.99,37180.0,58.4663,58.5095,58.3581,58.4086,37180.0
2017-02-01 10:50:00,81.0,81.03,80.9,80.99,18120.0,58.4158,58.4374,58.3436,58.4086,18120.0
2017-02-01 10:55:00,81.0,81.08,80.86,80.93,15326.0,58.4158,58.4735,58.3148,58.3653,15326.0
2017-02-01 11:00:00,80.92,81.07,80.9,81.0,17884.0,58.3581,58.4663,58.3436,58.4158,17884.0
2017-02-01 11:05:00,81.01,81.13,80.98,80.98,50597.0,58.423,58.5095,58.4013,58.4013,50597.0
2017-02-01 11:10:00,80.98,81.14,80.98,81.1,29245.0,58.4013,58.5167,58.4013,58.4879,29245.0
2017-02-01 11:15:00,81.09,81.19,81.07,81.16,15417.0,58.4807,58.5528,58.4663,58.5312,15417.0
2017-02-01 11:20:00,81.18,81.23,81.08,81.1,28320.0,58.5456,58.5816,58.4735,58.4879,28320.0
2017-02-01 11:25:00,81.09,81.09,80.88,80.92,17858.0,58.4807,58.4807,58.3292,58.3581,17858.0
2017-02-01 11:30:00,80.96,81.12,80.96,81.03,11235.0,58.3869,58.5023,58.3869,58.4374,11235.0
2017-02-01 11:35:00,81.02,81.04,80.9,80.97,13302.0,58.4302,58.4446,58.3436,58.3941,13302.0
2017-02-01 11:40:00,80.97,81.03,80.97,81.0,16530.0,58.3941,58.4374,58.3941,58.4158,16530.0
2017-02-01 11:45:00,81.0,81.04,80.85,80.87,24719.0,58.4158,58.4446,58.3076,58.322,24719.0
2017-02-01 11:50:00,80.87,80.87,80.65,80.66,42267.0,58.322,58.322,58.1634,58.1706,42267.0
2017-02-01 11:55:00,80.69,80.76,80.62,80.76,36040.0,58.1922,58.2427,58.1417,58.2427,36040.0
2017-02-01 12:00:00,80.77,80.93,80.77,80.88,10275.0,58.2499,58.3653,58.2499,58.3292,10275.0
2017-02-01 12:05:00,80.89,80.93,80.73,80.76,17411.0,58.3364,58.3653,58.221,58.2427,17411.0
2017-02-01 12:10:00,80.77,80.81,80.76,80.79,19272.0,58.2499,58.2787,58.2427,58.2643,19272.0
2017-02-01 12:15:00,80.81,80.84,80.74,80.77,6728.0,58.2787,58.3004,58.2283,58.2499,6728.0
2017-02-01 12:20:00,80.76,80.81,80.73,80.76,11670.0,58.2427,58.2787,58.221,58.2427,11670.0
2017-02-01 12:25:00,80.76,80.86,80.76,80.81,11331.0,58.2427,58.3148,58.2427,58.2787,11331.0
2017-02-01 12:30:00,80.83,80.88,80.79,80.81,16184.0,58.2932,58.3292,58.2643,58.2787,16184.0
2017-02-01 12:35:00,80.81,80.86,80.78,80.85,8300.0,58.2787,58.3148,58.2571,58.3076,8300.0
2017-02-01 12:40:00,80.86,80.88,80.83,80.86,7882.0,58.3148,58.3292,58.2932,58.3148,7882.0
2017-02-01 12:45:00,80.85,80.87,80.76,80.81,9507.0,58.3076,58.322,58.2427,58.2787,9507.0
2017-02-01 12:50:00,80.79,80.79,80.51,80.6,70610.0,58.2643,58.2643,58.0624,58.1273,70610.0
2017-02-01 12:55:00,80.61,80.65,80.55,80.58,16042.0,58.1345,58.1634,58.0912,58.1129,16042.0
2017-02-01 13:00:00,80.6,80.63,80.56,80.6,16806.0,58.1273,58.1489,58.0984,58.1273,16806.0
2017-02-01 13:05:00,80.62,80.65,80.51,80.56,37161.0,58.1417,58.1634,58.0624,58.0984,37161.0
2017-02-01 13:10:00,80.57,80.62,80.55,80.61,20502.0,58.1057,58.1417,58.0912,58.1345,20502.0
2017-02-01 13:15:00,80.61,80.69,80.51,80.66,23273.0,58.1345,58.1922,58.0624,58.1706,23273.0
2017-02-01 13:20:00,80.66,80.66,80.52,80.58,37693.0,58.1706,58.1706,58.0696,58.1129,37693.0
2017-02-01 13:25:00,80.59,80.63,80.51,80.56,53956.0,58.1201,58.1489,58.0624,58.0984,53956.0
2017-02-01 13:30:00,80.56,80.6,80.36,80.43,67836.0,58.0984,58.1273,57.9542,58.0047,67836.0
2017-02-01 13:35:00,80.46,80.62,80.41,80.56,57826.0,58.0263,58.1417,57.9903,58.0984,57826.0
2017-02-01 13:40:00,80.55,80.67,80.52,80.63,53183.0,58.0912,58.1778,58.0696,58.1489,53183.0
2017-02-01 13:45:00,80.62,80.67,80.51,80.65,45741.0,58.1417,58.1778,58.0624,58.1634,45741.0
2017-02-01 13:50:00,80.68,80.82,80.62,80.67,21741.0,58.185,58.286,58.1417,58.1778,21741.0
2017-02-01 13:55:00,80.67,80.7,80.57,80.63,40241.0,58.1778,58.1994,58.1057,58.1489,40241.0
2017-02-01 14:00:00,80.6,80.85,80.53,80.66,45067.0,58.1273,58.3076,58.0768,58.1706,45067.0
2017-02-01 14:05:00,80.66,80.92,80.66,80.82,21336.0,58.1706,58.3581,58.1706,58.286,21336.0
2017-02-01 14:10:00,80.81,80.93,80.77,80.91,35579.0,58.2787,58.3653,58.2499,58.3509,35579.0
2017-02-01 14:15:00,80.89,81.03,80.85,80.97,26217.0,58.3364,58.4374,58.3076,58.3941,26217.0
2017-02-01 14:20:00,80.95,81.04,80.9,80.98,25851.0,58.3797,58.4446,58.3436,58.4013,25851.0
2017-02-01 14:25:00,80.98,81.04,80.96,80.98,20904.0,58.4013,58.4446,58.3869,58.4013,20904.0
2017-02-01 14:30:00,81.0,81.0,80.82,80.82,16150.0,58.4158,58.4158,58.286,58.286,16150.0
2017-02-01 14:35:00,80.83,80.85,80.77,80.79,15377.0,58.2932,58.3076,58.2499,58.2643,15377.0
2017-02-01 14:40:00,80.77,80.78,80.66,80.68,29578.0,58.2499,58.2571,58.1706,58.185,29578.0
2017-02-01 14:45:00,80.69,80.74,80.57,80.67,43864.0,58.1922,58.2283,58.1057,58.1778,43864.0
2017-02-01 14:50:00,80.67,80.7,80.58,80.63,31668.0,58.1778,58.1994,58.1129,58.1489,31668.0
2017-02-01 14:55:00,80.64,80.68,80.58,80.62,29627.0,58.1561,58.185,58.1129,58.1417,29627.0
2017-02-01 15:00:00,80.62,80.76,80.61,80.71,28742.0,58.1417,58.2427,58.1345,58.2066,28742.0
2017-02-01 15:05:00,80.73,80.86,80.71,80.8,25936.0,58.221,58.3148,58.2066,58.2715,25936.0
2017-02-01 15:10:00,80.79,80.8,80.71,80.79,27512.0,58.2643,58.2715,58.2066,58.2643,27512.0
2017-02-01 15:15:00,80.81,80.84,80.77,80.8,21502.0,58.2787,58.3004,58.2499,58.2715,21502.0
2017-02-01 15:20:00,80.8,80.95,80.78,80.92,46983.0,58.2715,58.3797,58.2571,58.3581,46983.0
2017-02-01 15:25:00,80.92,80.97,80.85,80.86,31007.0,58.3581,58.3941,58.3076,58.3148,31007.0
2017-02-01 15:30:00,80.86,80.92,80.85,80.89,42009.0,58.3148,58.3581,58.3076,58.3364,42009.0
2017-02-01 15:35:00,80.9,80.9,80.82,80.88,40523.0,58.3436,58.3436,58.286,58.3292,40523.0
2017-02-01 15:40:00,80.88,81.0,80.88,80.95,58010.0,58.3292,58.4158,58.3292,58.3797,58010.0
2017-02-01 15:45:00,80.96,80.97,80.79,80.85,106012.0,58.3869,58.3941,58.2643,58.3076,106012.0
2017-02-01 15:50:00,80.86,80.97,80.83,80.96,89049.0,58.3148,58.3941,58.2932,58.3869,89049.0
2017-02-01 15:55:00,80.97,81.0,80.74,80.75,179760.0,58.3941,58.4158,58.2283,58.2355,179760.0
2017-02-02 09:30:00,80.93,81.26,80.53,80.93,51710.0,58.3653,58.6033,58.0768,58.3653,51710.0
2017-02-02 09:35:00,80.9,80.9,80.52,80.55,34408.0,58.3436,58.3436,58.0696,58.0912,34408.0
2017-02-02 09:40:00,80.53,80.81,80.47,80.77,45552.0,58.0768,58.2787,58.0335,58.2499,45552.0
2017-02-02 09:45:00,80.77,80.8,80.64,80.68,22136.0,58.2499,58.2715,58.1561,58.185,22136.0
2017-02-02 09:50:00,80.65,80.7,80.42,80.53,66218.0,58.1634,58.1994,57.9975,58.0768,66218.0
2017-02-02 09:55:00,80.53,80.67,80.49,80.58,28087.0,58.0768,58.1778,58.048,58.1129,28087.0
2017-02-02 10:00:00,80.57,80.71,80.53,80.65,24574.0,58.1057,58.2066,58.0768,58.1634,24574.0
2017-02-02 10:05:00,80.62,80.65,80.53,80.56,21762.0,58.1417,58.1634,58.0768,58.0984,21762.0
2017-02-02 10:10:00,80.56,80.56,80.25,80.27,47320.0,58.0984,58.0984,57.8749,57.8893,47320.0
2017-02-02 10:15:00,80.25,80.42,80.23,80.41,54203.0,57.8749,57.9975,57.8605,57.9903,54203.0
2017-02-02 10:20:00,80.4,80.42,80.25,80.35,41978.0,57.9831,57.9975,57.8749,57.947,41978.0
2017-02-02 10:25:00,80.33,80.54,80.26,80.51,32464.0,57.9326,58.084,57.8821,58.0624,32464.0
2017-02-02 10:30:00,80.51,80.63,80.4,80.58,32123.0,58.0624,58.1489,57.9831,58.1129,32123.0
2017-02-02 10:35:00,80.58,80.8,80.57,80.77,37567.0,58.1129,58.2715,58.1057,58.2499,37567.0
2017-02-02 10:40:00,80.78,80.93,80.76,80.91,31731.0,58.2571,58.3653,58.2427,58.3509,31731.0
2017-02-02 10:45:00,80.92,80.95,80.84,80.92,25021.0,58.3581,58.3797,58.3004,58.3581,25021.0
2017-02-02 10:50:00,80.88,80.91,80.72,80.77,37780.0,58.3292,58.3509,58.2138,58.2499,37780.0
2017-02-02 10:55:00,80.78,80.86,80.74,80.84,63269.0,58.2571,58.3148,58.2283,58.3004,63269.0
2017-02-02 11:00:00,80.83,80.93,80.82,80.92,52125.0,58.2932,58.3653,58.286,58.3581,52125.0
2017-02-02 11:05:00,80.91,81.16,80.91,81.15,64393.0,58.3509,58.5312,58.3509,58.5239,64393.0
2017-02-02 11:10:00,81.15,81.2,81.07,81.07,90939.0,58.5239,58.56,58.4663,58.4663,90939.0
2017-02-02 11:15:00,81.06,81.07,80.92,81.0,52785.0,58.459,58.4663,58.3581,58.4158,52785.0
2017-02-02 11:20:00,80.98,81.01,80.88,80.95,50207.0,58.4013,58.423,58.3292,58.3797,50207.0
2017-02-02 11:25:00,80.95,81.0,80.9,80.93,51371.0,58.3797,58.4158,58.3436,58.3653,51371.0
2017-02-02 11:30:00,80.92,80.97,80.87,80.91,69865.0,58.3581,58.3941,58.322,58.3509,69865.0
2017-02-02 11:35:00,80.91,81.07,80.87,81.02,49863.0,58.3509,58.4663,58.322,58.4302,49863.0
2017-02-02 11:40:00,81.02,81.06,80.9,81.05,38041.0,58.4302,58.459,58.3436,58.4518,38041.0
2017-02-02 11:45:00,81.07,81.1,81.0,81.04,51470.0,58.4663,58.4879,58.4158,58.4446,51470.0
2017-02-02 11:50:00,81.05,81.1,81.01,81.06,29903.0,58.4518,58.4879,58.423,58.459,29903.0
2017-02-02 11:55:00,81.05,81.11,81.0,81.0,27268.0,58.4518,58.4951,58.4158,58.4158,27268.0
2017-02-02 12:00:00,81.01,81.07,80.98,81.05,16956.0,58.423,58.4663,58.4013,58.4518,16956.0
2017-02-02 12:05:00,81.05,81.11,81.02,81.07,21170.0,58.4518,58.4951,58.4302,58.4663,21170.0
2017-02-02 12:10:00,81.05,81.12,81.03,81.03,15950.0,58.4518,58.5023,58.4374,58.4374,15950.0
2017-02-02 12:15:00,81.04,81.09,81.04,81.08,23452.0,58.4446,58.4807,58.4446,58.4735,23452.0
2017-02-02 12:20:00,81.08,81.08,81.02,81.05,16033.0,58.4735,58.4735,58.4302,58.4518,16033.0
2017-02-02 12:25:00,81.08,81.08,81.03,81.04,13773.0,58.4735,58.4735,58.4374,58.4446,13773.0
2017-02-02 12:30:00,81.06,81.06,80.99,81.04,31012.0,58.459,58.459,58.4086,58.4446,31012.0
2017-02-02 12:35:00,81.05,81.07,81.01,81.03,33650.0,58.4518,58.4663,58.423,58.4374,33650.0
2017-02-02 12:40:00,81.04,81.09,81.03,81.09,27264.0,58.4446,58.4807,58.4374,58.4807,27264.0
2017-02-02 12:45:00,81.09,81.13,81.06,81.09,15731.0,58.4807,58.5095,58.459,58.4807,15731.0
2017-02-02 12:50:00,81.1,81.1,81.01,81.07,33967.0,58.4879,58.4879,58.423,58.4663,33967.0
2017-02-02 12:55:00,81.07,81.09,81.03,81.04,11174.0,58.4663,58.4807,58.4374,58.4446,11174.0
2017-02-02 13:00:00,81.04,81.08,81.03,81.07,21197.0,58.4446,58.4735,58.4374,58.4663,21197.0
2017-02-02 13:05:00,81.08,81.18,81.06,81.15,19401.0,58.4735,58.5456,58.459,58.5239,19401.0
2017-02-02 13:10:00,81.16,81.19,81.13,81.18,15895.0,58.5312,58.5528,58.5095,58.5456,15895.0
2017-02-02 13:15:00,81.18,81.25,81.15,81.2,30696.0,58.5456,58.5961,58.5239,58.56,30696.0
2017-02-02 13:20:00,81.2,81.23,81.11,81.18,23499.0,58.56,58.5816,58.4951,58.5456,23499.0
2017-02-02 13:25:00,81.17,81.18,81.0,81.09,27404.0,58.5384,58.5456,58.4158,58.4807,27404.0
2017-02-02 13:30:00,81.08,81.1,81.03,81.05,12348.0,58.4735,58.4879,58.4374,58.4518,12348.0
2017-02-02 13:35:00,81.04,81.07,81.01,81.06,7746.0,58.4446,58.4663,58.423,58.459,7746.0
2017-02-02 13:40:00,81.06,81.09,81.02,81.07,16873.0,58.459,58.4807,58.4302,58.4663,16873.0
2017-02-02 13:45:00,81.06,81.09,81.02,81.06,20848.0,58.459,58.4807,58.4302,58.459,20848.0
2017-02-02 13:50:00,81.05,81.15,81.05,81.07,35584.0,58.4518,58.5239,58.4518,58.4663,35584.0
2017-02-02 13:55:00,81.08,81.16,81.08,81.12,17891.0,58.4735,58.5312,58.4735,58.5023,17891.0
2017-02-02 14:00:00,81.12,81.13,81.04,81.12,24422.0,58.5023,58.5095,58.4446,58.5023,24422.0
2017-02-02 14:05:00,81.13,81.18,81.1,81.15,21285.0,58.5095,58.5456,58.4879,58.5239,21285.0
2017-02-02 14:10:00,81.15,81.15,81.07,81.14,18772.0,58.5239,58.5239,58.4663,58.5167,18772.0
2017-02-02 14:15:00,81.13,81.17,81.04,81.04,15059.0,58.5095,58.5384,58.4446,58.4446,15059.0
2017-02-02 14:20:00,81.04,81.06,80.96,80.96,28603.0,58.4446,58.459,58.3869,58.3869,28603.0
2017-02-02 14:25:00,80.98,81.01,80.85,80.86,23541.0,58.4013,58.423,58.3076,58.3148,23541.0
2017-02-02 14:30:00,80.86,80.87,80.72,80.75,46209.0,58.3148,58.322,58.2138,58.2355,46209.0
2017-02-02 14:35:00,80.75,80.8,80.62,80.65,26844.0,58.2355,58.2715,58.1417,58.1634,26844.0
2017-02-02 14:40:00,80.64,80.67,80.46,80.46,39779.0,58.1561,58.1778,58.0263,58.0263,39779.0
2017-02-02 14:45:00,80.46,80.55,80.45,80.49,50888.0,58.0263,58.0912,58.0191,58.048,50888.0
2017-02-02 14:50:00,80.5,80.55,80.44,80.5,24621.0,58.0552,58.0912,58.0119,58.0552,24621.0
2017-02-02 14:55:00,80.51,80.75,80.49,80.74,44726.0,58.0624,58.2355,58.048,58.2283,44726.0
2017-02-02 15:00:00,80.73,80.91,80.72,80.9,36467.0,58.221,58.3509,58.2138,58.3436,36467.0
2017-02-02 15:05:00,80.9,80.92,80.7,80.73,29675.0,58.3436,58.3581,58.1994,58.221,29675.0
2017-02-02 15:10:00,80.74,80.82,80.74,80.79,16288.0,58.2283,58.286,58.2283,58.2643,16288.0
2017-02-02 15:15:00,80.78,80.81,80.72,80.81,31575.0,58.2571,58.2787,58.2138,58.2787,31575.0
2017-02-02 15:20:00,80.81,80.91,80.78,80.86,46163.0,58.2787,58.3509,58.2571,58.3148,46163.0
2017-02-02 15:25:00,80.86,80.95,80.84,80.93,37210.0,58.3148,58.3797,58.3004,58.3653,37210.0
2017-02-02 15:30:00,80.91,80.95,80.86,80.88,49154.0,58.3509,58.3797,58.3148,58.3292,49154.0
2017-02-02 15:35:00,80.88,80.88,80.79,80.82,34084.0,58.3292,58.3292,58.2643,58.286,34084.0
2017-02-02 15:40:00,80.83,80.83,80.75,80.8,45913.0,58.2932,58.2932,58.2355,58.2715,45913.0
2017-02-02 15:45:00,80.8,80.93,80.8,80.93,75398.0,58.2715,58.3653,58.2715,58.3653,75398.0
2017-02-02 15:50:00,80.93,80.98,80.87,80.9,52896.0,58.3653,58.4013,58.322,58.3436,52896.0
2017-02-02 15:55:00,80.92,81.11,80.9,81.05,173161.0,58.3581,58.4951,58.3436,58.4518,173161.0
2017-02-03 09:30:00,80.25,80.64,79.5,79.89,190568.0,57.8749,58.1561,57.334,57.6153,190568.0
2017-02-03 09:35:00,79.81,79.81,79.09,79.2,113124.0,57.5576,57.5576,57.0383,57.1176,113124.0
2017-02-03 09:40:00,79.2,79.52,78.82,79.2,169594.0,57.1176,57.3484,56.8436,57.1176,169594.0
2017-02-03 09:45:00,79.17,80.11,79.16,79.78,130642.0,57.096,57.7739,57.0888,57.5359,130642.0
2017-02-03 09:50:00,79.77,80.17,79.75,80.08,40086.0,57.5287,57.8172,57.5143,57.7523,40086.0
2017-02-03 09:55:00,80.09,80.38,80.07,80.29,52761.0,57.7595,57.9686,57.7451,57.9037,52761.0
2017-02-03 10:00:00,80.25,80.28,79.81,79.87,44892.0,57.8749,57.8965,57.5576,57.6008,44892.0
2017-02-03 10:05:00,79.86,79.88,79.62,79.78,37303.0,57.5936,57.608,57.4205,57.5359,37303.0
2017-02-03 10:10:00,79.8,80.04,79.77,79.93,40130.0,57.5503,57.7234,57.5287,57.6441,40130.0
2017-02-03 10:15:00,79.92,79.97,79.76,79.88,38090.0,57.6369,57.673,57.5215,57.608,38090.0
2017-02-03 10:20:00,79.94,79.94,79.73,79.76,23611.0,57.6513,57.6513,57.4999,57.5215,23611.0
2017-02-03 10:25:00,79.76,80.01,79.76,79.91,23435.0,57.5215,57.7018,57.5215,57.6297,23435.0
2017-02-03 10:30:00,79.91,80.08,79.91,80.06,19138.0,57.6297,57.7523,57.6297,57.7379,19138.0
2017-02-03 10:35:00,80.1,80.42,80.0,80.3,47193.0,57.7667,57.9975,57.6946,57.9109,47193.0
2017-02-03 10:40:00,80.32,80.51,80.21,80.5,35518.0,57.9254,58.0624,57.846,58.0552,35518.0
2017-02-03 10:45:00,80.52,81.0,80.52,80.78,55126.0,58.0696,58.4158,58.0696,58.2571,55126.0
2017-02-03 10:50:00,80.77,81.2,80.57,80.57,52041.0,58.2499,58.56,58.1057,58.1057,52041.0
2017-02-03 10:55:00,80.58,80.79,80.52,80.71,18524.0,58.1129,58.2643,58.0696,58.2066,18524.0
2017-02-03 11:00:00,80.73,81.06,80.71,80.95,28240.0,58.221,58.459,58.2066,58.3797,28240.0
2017-02-03 11:05:00,80.93,80.97,80.75,80.95,14871.0,58.3653,58.3941,58.2355,58.3797,14871.0
2017-02-03 11:10:00,80.94,80.96,80.73,80.81,20438.0,58.3725,58.3869,58.221,58.2787,20438.0
2017-02-03 11:15:00,80.83,80.85,80.73,80.73,12317.0,58.2932,58.3076,58.221,58.221,12317.0
2017-02-03 11:20:00,80.75,80.82,80.63,80.79,15790.0,58.2355,58.286,58.1489,58.2643,15790.0
2017-02-03 11:25:00,80.77,80.79,80.6,80.62,28649.0,58.2499,58.2643,58.1273,58.1417,28649.0
2017-02-03 11:30:00,80.64,80.65,80.58,80.61,13659.0,58.1561,58.1634,58.1129,58.1345,13659.0
2017-02-03 11:35:00,80.61,80.67,80.55,80.6,14178.0,58.1345,58.1778,58.0912,58.1273,14178.0
2017-02-03 11:40:00,80.59,80.7,80.51,80.64,14832.0,58.1201,58.1994,58.0624,58.1561,14832.0
2017-02-03 11:45:00,80.69,80.69,80.54,80.56,14351.0,58.1922,58.1922,58.084,58.0984,14351.0
2017-02-03 11:50:00,80.54,80.62,80.54,80.6,5906.0,58.084,58.1417,58.084,58.1273,5906.0
2017-02-03 11:55:00,80.59,80.76,80.56,80.72,12061.0,58.1201,58.2427,58.0984,58.2138,12061.0
2017-02-03 12:00:00,80.72,80.92,80.72,80.91,24292.0,58.2138,58.3581,58.2138,58.3509,24292.0
2017-02-03 12:05:00,80.88,80.95,80.8,80.92,8435.0,58.3292,58.3797,58.2715,58.3581,8435.0
2017-02-03 12:10:00,80.93,80.93,80.72,80.75,25907.0,58.3653,58.3653,58.2138,58.2355,25907.0
2017-02-03 12:15:00,80.75,80.77,80.5,80.58,34647.0,58.2355,58.2499,58.0552,58.1129,34647.0
2017-02-03 12:20:00,80.58,80.58,80.36,80.39,23874.0,58.1129,58.1129,57.9542,57.9758,23874.0
2017-02-03 12:25:00,80.37,80.41,80.12,80.27,27665.0,57.9614,57.9903,57.7811,57.8893,27665.0
2017-02-03 12:30:00,80.27,80.43,80.26,80.38,23707.0,57.8893,58.0047,57.8821,57.9686,23707.0
2017-02-03 12:35:00,80.37,80.53,80.35,80.49,115358.0,57.9614,58.0768,57.947,58.048,115358.0
2017-02-03 12:40:00,80.5,80.52,80.1,80.11,42857.0,58.0552,58.0696,57.7667,57.7739,42857.0
2017-02-03 12:45:00,80.14,80.28,80.08,80.13,36288.0,57.7956,57.8965,57.7523,57.7883,36288.0
2017-02-03 12:50:00,80.13,80.25,80.12,80.19,29000.0,57.7883,57.8749,57.7811,57.8316,29000.0
2017-02-03 12:55:00,80.21,80.26,80.16,80.21,27005.0,57.846,57.8821,57.81,57.846,27005.0
2017-02-03 13:00:00,80.22,80.23,80.16,80.17,12036.0,57.8532,57.8605,57.81,57.8172,12036.0
2017-02-03 13:05:00,80.18,80.23,80.16,80.18,15739.0,57.8244,57.8605,57.81,57.8244,15739.0
2017-02-03 13:10:00,80.17,80.28,80.16,80.28,12489.0,57.8172,57.8965,57.81,57.8965,12489.0
2017-02-03 13:15:00,80.28,80.29,80.23,80.24,12732.0,57.8965,57.9037,57.8605,57.8677,12732.0
2017-02-03 13:20:00,80.25,80.26,80.16,80.17,36496.0,57.8749,57.8821,57.81,57.8172,36496.0
2017-02-03 13:25:00,80.17,80.19,80.1,80.18,25220.0,57.8172,57.8316,57.7667,57.8244,25220.0
2017-02-03 13:30:00,80.17,80.18,80.05,80.09,17348.0,57.8172,57.8244,57.7306,57.7595,17348.0
2017-02-03 13:35:00,80.1,80.33,80.08,80.33,38457.0,57.7667,57.9326,57.7523,57.9326,38457.0
2017-02-03 13:40:00,80.34,80.35,80.17,80.17,20340.0,57.9398,57.947,57.8172,57.8172,20340.0
2017-02-03 13:45:00,80.19,80.21,80.11,80.15,16062.0,57.8316,57.846,57.7739,57.8028,16062.0
2017-02-03 13:50:00,80.15,80.23,80.0,80.03,29803.0,57.8028,57.8605,57.6946,57.7162,29803.0
2017-02-03 13:55:00,80.0,80.25,80.0,80.25,78194.0,57.6946,57.8749,57.6946,57.8749,78194.0
2017-02-03 14:00:00,80.24,80.52,80.24,80.51,23255.0,57.8677,58.0696,57.8677,58.0624,23255.0
2017-02-03 14:05:00,80.49,80.52,80.37,80.42,29693.0,58.048,58.0696,57.9614,57.9975,29693.0
2017-02-03 14:10:00,80.44,80.45,80.39,80.39,8594.0,58.0119,58.0191,57.9758,57.9758,8594.0
2017-02-03 14:15:00,80.4,80.46,80.38,80.42,9456.0,57.9831,58.0263,57.9686,57.9975,9456.0
2017-02-03 14:20:00,80.4,80.44,80.36,80.36,9646.0,57.9831,58.0119,57.9542,57.9542,9646.0
2017-02-03 14:25:00,80.38,80.46,80.37,80.42,7089.0,57.9686,58.0263,57.9614,57.9975,7089.0
2017-02-03 14:30:00,80.41,80.41,80.26,80.31,9208.0,57.9903,57.9903,57.8821,57.9182,9208.0
2017-02-03 14:35:00,80.33,80.35,80.26,80.35,19186.0,57.9326,57.947,57.8821,57.947,19186.0
2017-02-03 14:40:00,80.34,80.36,80.29,80.32,21141.0,57.9398,57.9542,57.9037,57.9254,21141.0
2017-02-03 14:45:00,80.3,80.32,80.23,80.26,12920.0,57.9109,57.9254,57.8605,57.8821,12920.0
2017-02-03 14:50:00,80.24,80.32,80.18,80.3,15109.0,57.8677,57.9254,57.8244,57.9109,15109.0
2017-02-03 14:55:00,80.29,80.33,80.26,80.28,9428.0,57.9037,57.9326,57.8821,57.8965,9428.0
2017-02-03 15:00:00,80.28,80.35,80.26,80.28,13732.0,57.8965,57.947,57.8821,57.8965,13732.0
2017-02-03 15:05:00,80.29,80.34,80.28,80.31,16115.0,57.9037,57.9398,57.8965,57.9182,16115.0
2017-02-03 15:10:00,80.31,80.32,80.28,80.29,21864.0,57.9182,57.9254,57.8965,57.9037,21864.0
2017-02-03 15:15:00,80.29,80.3,80.16,80.16,22938.0,57.9037,57.9109,57.81,57.81,22938.0
2017-02-03 15:20:00,80.19,80.2,80.16,80.19,20718.0,57.8316,57.8388,57.81,57.8316,20718.0
2017-02-03 15:25:00,80.19,80.27,80.15,80.15,22485.0,57.8316,57.8893,57.8028,57.8028,22485.0
2017-02-03 15:30:00,80.16,80.18,80.1,80.17,46311.0,57.81,57.8244,57.7667,57.8172,46311.0
2017-02-03 15:35:00,80.16,80.17,80.09,80.14,52967.0,57.81,57.8172,57.7595,57.7956,52967.0
2017-02-03 15:40:00,80.14,80.14,80.0,80.01,69653.0,57.7956,57.7956,57.6946,57.7018,69653.0
2017-02-03 15:45:00,80.01,80.09,79.98,79.99,104095.0,57.7018,57.7595,57.6802,57.6874,104095.0
2017-02-03 15:50:00,80.0,80.01,79.91,79.97,113613.0,57.6946,57.7018,57.6297,57.673,113613.0
2017-02-03 15:55:00,79.96,80.01,79.88,79.95,228980.0,57.6657,57.7018,57.608,57.6585,228980.0
2017-02-06 09:30:00,80.0,80.19,79.53,79.81,77202.0,57.6946,57.8316,57.3556,57.5576,77202.0
2017-02-06 09:35:00,79.74,79.8,79.56,79.74,31948.0,57.5071,57.5503,57.3773,57.5071,31948.0
2017-02-06 09:40:00,79.77,80.18,79.62,80.11,36699.0,57.5287,57.8244,57.4205,57.7739,36699.0
2017-02-06 09:45:00,80.11,80.11,79.74,79.82,33262.0,57.7739,57.7739,57.5071,57.5648,33262.0
2017-02-06 09:50:00,79.81,79.84,79.62,79.79,25443.0,57.5576,57.5792,57.4205,57.5431,25443.0
2017-02-06 09:55:00,79.77,79.79,79.56,79.58,31503.0,57.5287,57.5431,57.3773,57.3917,31503.0
2017-02-06 10:00:00,79.56,79.62,79.45,79.52,65167.0,57.3773,57.4205,57.2979,57.3484,65167.0
2017-02-06 10:05:00,79.53,79.84,79.47,79.84,35161.0,57.3556,57.5792,57.3124,57.5792,35161.0
2017-02-06 10:10:00,79.84,79.84,79.71,79.74,25370.0,57.5792,57.5792,57.4854,57.5071,25370.0
2017-02-06 10:15:00,79.72,79.97,79.71,79.88,22419.0,57.4927,57.673,57.4854,57.608,22419.0
2017-02-06 10:20:00,79.9,80.02,79.87,79.98,21868.0,57.6225,57.709,57.6008,57.6802,21868.0
2017-02-06 10:25:00,79.97,80.03,79.89,79.93,19664.0,57.673,57.7162,57.6153,57.6441,19664.0
2017-02-06 10:30:00,79.9,79.93,79.82,79.86,27375.0,57.6225,57.6441,57.5648,57.5936,27375.0
2017-02-06 10:35:00,79.87,79.92,79.8,79.86,31892.0,57.6008,57.6369,57.5503,57.5936,31892.0
2017-02-06 10:40:00,79.86,79.86,79.69,79.77,52284.0,57.5936,57.5936,57.471,57.5287,52284.0
2017-02-06 10:45:00,79.75,79.93,79.75,79.89,14759.0,57.5143,57.6441,57.5143,57.6153,14759.0
2017-02-06 10:50:00,79.93,80.07,79.93,79.99,16497.0,57.6441,57.7451,57.6441,57.6874,16497.0
2017-02-06 10:55:00,80.0,80.09,79.96,79.97,12241.0,57.6946,57.7595,57.6657,57.673,12241.0
2017-02-06 11:00:00,79.97,79.98,79.88,79.89,24104.0,57.673,57.6802,57.608,57.6153,24104.0
2017-02-06 11:05:00,79.89,79.92,79.82,79.86,26646.0,57.6153,57.6369,57.5648,57.5936,26646.0
2017-02-06 11:10:00,79.86,79.94,79.85,79.86,17953.0,57.5936,57.6513,57.5864,57.5936,17953.0
2017-02-06 11:15:00,79.85,79.9,79.79,79.82,29654.0,57.5864,57.6225,57.5431,57.5648,29654.0
2017-02-06 11:20:00,79.82,79.84,79.79,79.8,15939.0,57.5648,57.5792,57.5431,57.5503,15939.0
2017-02-06 11:25:00,79.8,80.0,79.8,80.0,15638.0,57.5503,57.6946,57.5503,57.6946,15638.0
2017-02-06 11:30:00,80.0,80.05,79.9,79.96,20406.0,57.6946,57.7306,57.6225,57.6657,20406.0
2017-02-06 11:35:00,79.96,79.98,79.93,79.97,15377.0,57.6657,57.6802,57.6441,57.673,15377.0
2017-02-06 11:40:00,79.97,79.98,79.8,79.81,18551.0,57.673,57.6802,57.5503,57.5576,18551.0
2017-02-06 11:45:00,79.81,79.83,79.7,79.7,14884.0,57.5576,57.572,57.4782,57.4782,14884.0
2017-02-06 11:50:00,79.71,79.73,79.58,79.6,16508.0,57.4854,57.4999,57.3917,57.4061,16508.0
2017-02-06 11:55:00,79.6,79.69,79.59,79.65,17578.0,57.4061,57.471,57.3989,57.4422,17578.0
2017-02-06 12:00:00,79.65,79.67,79.45,79.49,34154.0,57.4422,57.4566,57.2979,57.3268,34154.0
2017-02-06 12:05:00,79.46,79.5,79.4,79.45,32353.0,57.3051,57.334,57.2619,57.2979,32353.0
2017-02-06 12:10:00,79.46,79.51,79.41,79.45,23724.0,57.3051,57.3412,57.2691,57.2979,23724.0
2017-02-06 12:15:00,79.45,79.47,79.38,79.39,27524.0,57.2979,57.3124,57.2475,57.2547,27524.0
2017-02-06 12:20:00,79.4,79.4,79.3,79.35,14421.0,57.2619,57.2619,57.1898,57.2258,14421.0
2017-02-06 12:25:00,79.37,79.41,79.22,79.27,36095.0,57.2402,57.2691,57.1321,57.1681,36095.0
2017-02-06 12:30:00,79.28,79.35,79.27,79.32,25828.0,57.1753,57.2258,57.1681,57.2042,25828.0
2017-02-06 12:35:00,79.34,79.39,79.3,79.35,18400.0,57.2186,57.2547,57.1898,57.2258,18400.0
2017-02-06 12:40:00,79.35,79.38,79.32,79.34,16429.0,57.2258,57.2475,57.2042,57.2186,16429.0
2017-02-06 12:45:00,79.33,79.39,79.24,79.25,22700.0,57.2114,57.2547,57.1465,57.1537,22700.0
2017-02-06 12:50:00,79.26,79.34,79.17,79.17,16597.0,57.1609,57.2186,57.096,57.096,16597.0
2017-02-06 12:55:00,79.19,79.23,79.06,79.06,20032.0,57.1104,57.1393,57.0167,57.0167,20032.0
2017-02-06 13:00:00,79.08,79.18,79.08,79.12,15501.0,57.0311,57.1032,57.0311,57.0599,15501.0
2017-02-06 13:05:00,79.13,79.13,79.06,79.1,18002.0,57.0672,57.0672,57.0167,57.0455,18002.0
2017-02-06 13:10:00,79.11,79.14,79.06,79.06,24821.0,57.0527,57.0744,57.0167,57.0167,24821.0
2017-02-06 13:15:00,79.07,79.13,79.06,79.11,11817.0,57.0239,57.0672,57.0167,57.0527,11817.0
2017-02-06 13:20:00,79.12,79.2,79.1,79.19,10281.0,57.0599,57.1176,57.0455,57.1104,10281.0
2017-02-06 13:25:00,79.2,79.26,79.2,79.21,14587.0,57.1176,57.1609,57.1176,57.1249,14587.0
2017-02-06 13:30:00,79.21,79.21,79.06,79.08,39316.0,57.1249,57.1249,57.0167,57.0311,39316.0
2017-02-06 13:35:00,79.1,79.13,79.0,79.0,30047.0,57.0455,57.0672,56.9734,56.9734,30047.0
2017-02-06 13:40:00,79.01,79.17,79.0,79.12,21218.0,56.9806,57.096,56.9734,57.0599,21218.0
2017-02-06 13:45:00,79.12,79.13,79.05,79.11,11802.0,57.0599,57.0672,57.0095,57.0527,11802.0
2017-02-06 13:50:00,79.1,79.21,79.08,79.16,17805.0,57.0455,57.1249,57.0311,57.0888,17805.0
2017-02-06 13:55:00,79.16,79.2,79.11,79.13,11033.0,57.0888,57.1176,57.0527,57.0672,11033.0
2017-02-06 14:00:00,79.14,79.16,79.12,79.14,11524.0,57.0744,57.0888,57.0599,57.0744,11524.0
2017-02-06 14:05:00,79.14,79.17,79.13,79.15,12460.0,57.0744,57.096,57.0672,57.0816,12460.0
2017-02-06 14:10:00,79.16,79.29,79.13,79.29,15825.0,57.0888,57.1825,57.0672,57.1825,15825.0
2017-02-06 14:15:00,79.29,79.31,79.19,79.25,17572.0,57.1825,57.197,57.1104,57.1537,17572.0
2017-02-06 14:20:00,79.24,79.3,79.16,79.17,15400.0,57.1465,57.1898,57.0888,57.096,15400.0
2017-02-06 14:25:00,79.18,79.27,79.17,79.25,18378.0,57.1032,57.1681,57.096,57.1537,18378.0
2017-02-06 14:30:00,79.26,79.33,79.24,79.27,21343.0,57.1609,57.2114,57.1465,57.1681,21343.0
2017-02-06 14:35:00,79.27,79.3,79.24,79.29,12845.0,57.1681,57.1898,57.1465,57.1825,12845.0
2017-02-06 14:40:00,79.3,79.31,79.24,79.25,15678.0,57.1898,57.197,57.1465,57.1537,15678.0
2017-02-06 14:45:00,79.26,79.27,79.19,79.21,21631.0,57.1609,57.1681,57.1104,57.1249,21631.0
2017-02-06 14:50:00,79.19,79.21,79.14,79.17,12426.0,57.1104,57.1249,57.0744,57.096,12426.0
2017-02-06 14:55:00,79.17,79.25,79.16,79.17,16850.0,57.096,57.1537,57.0888,57.096,16850.0
2017-02-06 15:00:00,79.17,79.21,79.11,79.14,19968.0,57.096,57.1249,57.0527,57.0744,19968.0
2017-02-06 15:05:00,79.14,79.18,79.13,79.13,16710.0,57.0744,57.1032,57.0672,57.0672,16710.0
2017-02-06 15:10:00,79.14,79.23,79.14,79.16,16826.0,57.0744,57.1393,57.0744,57.0888,16826.0
2017-02-06 15:15:00,79.16,79.21,79.15,79.2,19664.0,57.0888,57.1249,57.0816,57.1176,19664.0
2017-02-06 15:20:00,79.2,79.21,79.14,79.15,23749.0,57.1176,57.1249,57.0744,57.0816,23749.0
2017-02-06 15:25:00,79.15,79.26,79.14,79.26,26982.0,57.0816,57.1609,57.0744,57.1609,26982.0
2017-02-06 15:30:00,79.26,79.27,79.2,79.24,30798.0,57.1609,57.1681,57.1176,57.1465,30798.0
2017-02-06 15:35:00,79.24,79.25,79.18,79.21,40051.0,57.1465,57.1537,57.1032,57.1249,40051.0
2017-02-06 15:40:00,79.22,79.26,79.17,79.18,48162.0,57.1321,57.1609,57.096,57.1032,48162.0
2017-02-06 15:45:00,79.15,79.16,79.01,79.04,91748.0,57.0816,57.0888,56.9806,57.0023,91748.0
2017-02-06 15:50:00,79.04,79.09,79.04,79.08,74533.0,57.0023,57.0383,57.0023,57.0311,74533.0
2017-02-06 15:55:00,79.08,79.15,79.08,79.15,229159.0,57.0311,57.0816,57.0311,57.0816,229159.0
2017-02-07 09:30:00,79.1,79.14,78.07,78.14,144485.0,57.0455,57.0744,56.3027,56.3532,144485.0
2017-02-07 09:35:00,78.15,78.3,78.11,78.26,69722.0,56.3604,56.4686,56.3316,56.4397,69722.0
2017-02-07 09:40:00,78.31,78.75,78.29,78.66,51575.0,56.4758,56.7931,56.4614,56.7282,51575.0
2017-02-07 09:45:00,78.69,79.07,78.67,78.92,52328.0,56.7498,57.0239,56.7354,56.9157,52328.0
2017-02-07 09:50:00,78.91,78.92,78.63,78.65,40274.0,56.9085,56.9157,56.7066,56.721,40274.0
2017-02-07 09:55:00,78.65,78.73,78.5,78.58,77403.0,56.721,56.7787,56.6128,56.6705,77403.0
2017-02-07 10:00:00,78.59,78.8,78.54,78.8,36336.0,56.6777,56.8292,56.6417,56.8292,36336.0
2017-02-07 10:05:00,78.8,78.85,78.7,78.74,24499.0,56.8292,56.8652,56.757,56.7859,24499.0
2017-02-07 10:10:00,78.74,78.81,78.66,78.68,25061.0,56.7859,56.8364,56.7282,56.7426,25061.0
2017-02-07 10:15:00,78.69,78.84,78.67,78.73,28909.0,56.7498,56.858,56.7354,56.7787,28909.0
2017-02-07 10:20:00,78.72,78.8,78.68,78.79,24519.0,56.7715,56.8292,56.7426,56.822,24519.0
2017-02-07 10:25:00,78.78,78.86,78.73,78.83,25095.0,56.8147,56.8724,56.7787,56.8508,25095.0
2017-02-07 10:30:00,78.82,78.88,78.73,78.73,21463.0,56.8436,56.8869,56.7787,56.7787,21463.0
2017-02-07 10:35:00,78.73,78.84,78.72,78.81,21407.0,56.7787,56.858,56.7715,56.8364,21407.0
2017-02-07 10:40:00,78.8,78.86,78.77,78.81,23532.0,56.8292,56.8724,56.8075,56.8364,23532.0
2017-02-07 10:45:00,78.82,78.84,78.77,78.77,21171.0,56.8436,56.858,56.8075,56.8075,21171.0
2017-02-07 10:50:00,78.78,78.79,78.61,78.62,36131.0,56.8147,56.822,56.6921,56.6994,36131.0
2017-02-07 10:55:00,78.62,78.63,78.56,78.61,30789.0,56.6994,56.7066,56.6561,56.6921,30789.0
2017-02-07 11:00:00,78.6,78.61,78.48,78.52,67847.0,56.6849,56.6921,56.5984,56.6272,67847.0
2017-02-07 11:05:00,78.52,78.53,78.26,78.27,81204.0,56.6272,56.6344,56.4397,56.4469,81204.0
2017-02-07 11:10:00,78.26,78.26,78.01,78.14,174817.0,56.4397,56.4397,56.2594,56.3532,174817.0
2017-02-07 11:15:00,78.13,78.41,78.13,78.25,90691.0,56.346,56.5479,56.346,56.4325,90691.0
2017-02-07 11:20:00,78.27,78.3,78.08,78.09,35024.0,56.4469,56.4686,56.3099,56.3171,35024.0
2017-02-07 11:25:00,78.09,78.12,78.0,78.01,105067.0,56.3171,56.3388,56.2522,56.2594,105067.0
2017-02-07 11:30:00,78.01,78.1,77.99,78.03,56108.0,56.2594,56.3243,56.245,56.2739,56108.0
2017-02-07 11:35:00,78.03,78.03,77.91,78.0,36335.0,56.2739,56.2739,56.1873,56.2522,36335.0
2017-02-07 11:40:00,78.0,78.02,77.92,77.94,21467.0,56.2522,56.2666,56.1945,56.209,21467.0
2017-02-07 11:45:00,77.93,77.94,77.81,77.88,57892.0,56.2017,56.209,56.1152,56.1657,57892.0
2017-02-07 11:50:00,77.89,77.95,77.81,77.88,32468.0,56.1729,56.2162,56.1152,56.1657,32468.0
2017-02-07 11:55:00,77.91,78.03,77.9,77.96,32915.0,56.1873,56.2739,56.1801,56.2234,32915.0
2017-02-07 12:00:00,77.96,78.02,77.93,77.93,26328.0,56.2234,56.2666,56.2017,56.2017,26328.0
2017-02-07 12:05:00,77.94,77.94,77.85,77.92,22860.0,56.209,56.209,56.144,56.1945,22860.0
2017-02-07 12:10:00,77.92,78.03,77.91,78.03,26400.0,56.1945,56.2739,56.1873,56.2739,26400.0
2017-02-07 12:15:00,78.03,78.04,77.88,77.92,14522.0,56.2739,56.2811,56.1657,56.1945,14522.0
2017-02-07 12:20:00,77.92,77.93,77.86,77.9,25314.0,56.1945,56.2017,56.1513,56.1801,25314.0
2017-02-07 12:25:00,77.91,78.07,77.88,78.07,21683.0,56.1873,56.3027,56.1657,56.3027,21683.0
2017-02-07 12:30:00,78.07,78.22,78.05,78.21,26049.0,56.3027,56.4109,56.2883,56.4037,26049.0
2017-02-07 12:35:00,78.21,78.22,78.08,78.19,16329.0,56.4037,56.4109,56.3099,56.3892,16329.0
2017-02-07 12:40:00,78.19,78.23,78.16,78.21,16828.0,56.3892,56.4181,56.3676,56.4037,16828.0
2017-02-07 12:45:00,78.22,78.25,78.14,78.15,13621.0,56.4109,56.4325,56.3532,56.3604,13621.0
2017-02-07 12:50:00,78.12,78.14,78.05,78.09,8943.0,56.3388,56.3532,56.2883,56.3171,8943.0
2017-02-07 12:55:00,78.09,78.1,78.04,78.06,6668.0,56.3171,56.3243,56.2811,56.2955,6668.0
2017-02-07 13:00:00,78.05,78.08,78.0,78.02,14725.0,56.2883,56.3099,56.2522,56.2666,14725.0
2017-02-07 13:05:00,78.02,78.05,78.0,78.01,14821.0,56.2666,56.2883,56.2522,56.2594,14821.0
2017-02-07 13:10:00,78.02,78.03,77.92,78.0,36577.0,56.2666,56.2739,56.1945,56.2522,36577.0
2017-02-07 13:15:00,77.99,78.24,77.98,78.21,22610.0,56.245,56.4253,56.2378,56.4037,22610.0
2017-02-07 13:20:00,78.18,78.29,78.17,78.26,21382.0,56.382,56.4614,56.3748,56.4397,21382.0
2017-02-07 13:25:00,78.27,78.29,78.23,78.24,10542.0,56.4469,56.4614,56.4181,56.4253,10542.0
2017-02-07 13:30:00,78.25,78.29,78.23,78.28,14741.0,56.4325,56.4614,56.4181,56.4542,14741.0
2017-02-07 13:35:00,78.28,78.39,78.27,78.38,33917.0,56.4542,56.5335,56.4469,56.5263,33917.0
2017-02-07 13:40:00,78.38,78.41,78.36,78.36,22327.0,56.5263,56.5479,56.5118,56.5118,22327.0
2017-02-07 13:45:00,78.37,78.41,78.35,78.37,21889.0,56.5191,56.5479,56.5046,56.5191,21889.0
2017-02-07 13:50:00,78.37,78.44,78.36,78.38,11234.0,56.5191,56.5695,56.5118,56.5263,11234.0
2017-02-07 13:55:00,78.38,78.38,78.28,78.33,20540.0,56.5263,56.5263,56.4542,56.4902,20540.0
2017-02-07 14:00:00,78.33,78.38,78.31,78.31,9634.0,56.4902,56.5263,56.4758,56.4758,9634.0
2017-02-07 14:05:00,78.31,78.32,78.27,78.3,16781.0,56.4758,56.483,56.4469,56.4686,16781.0
2017-02-07 14:10:00,78.3,78.34,78.22,78.23,16065.0,56.4686,56.4974,56.4109,56.4181,16065.0
2017-02-07 14:15:00,78.23,78.23,78.16,78.16,13816.0,56.4181,56.4181,56.3676,56.3676,13816.0
2017-02-07 14:20:00,78.17,78.28,78.16,78.27,26572.0,56.3748,56.4542,56.3676,56.4469,26572.0
2017-02-07 14:25:00,78.27,78.47,78.27,78.45,29292.0,56.4469,56.5912,56.4469,56.5768,29292.0
2017-02-07 14:30:00,78.46,78.53,78.42,78.44,15315.0,56.584,56.6344,56.5551,56.5695,15315.0
2017-02-07 14:35:00,78.43,78.48,78.41,78.41,21526.0,56.5623,56.5984,56.5479,56.5479,21526.0
2017-02-07 14:40:00,78.41,78.41,78.34,78.39,20142.0,56.5479,56.5479,56.4974,56.5335,20142.0
2017-02-07 14:45:00,78.38,78.43,78.36,78.42,17242.0,56.5263,56.5623,56.5118,56.5551,17242.0
2017-02-07 14:50:00,78.43,78.49,78.42,78.42,17708.0,56.5623,56.6056,56.5551,56.5551,17708.0
2017-02-07 14:55:00,78.43,78.49,78.42,78.47,5901.0,56.5623,56.6056,56.5551,56.5912,5901.0
2017-02-07 15:00:00,78.46,78.52,78.45,78.51,11893.0,56.584,56.6272,56.5768,56.62,11893.0
2017-02-07 15:05:00,78.52,78.58,78.52,78.54,18164.0,56.6272,56.6705,56.6272,56.6417,18164.0
2017-02-07 15:10:00,78.56,78.56,78.52,78.56,14760.0,56.6561,56.6561,56.6272,56.6561,14760.0
2017-02-07 15:15:00,78.56,78.59,78.52,78.57,17015.0,56.6561,56.6777,56.6272,56.6633,17015.0
2017-02-07 15:20:00,78.56,78.62,78.56,78.6,11764.0,56.6561,56.6994,56.6561,56.6849,11764.0
2017-02-07 15:25:00,78.61,78.65,78.6,78.65,16792.0,56.6921,56.721,56.6849,56.721,16792.0
2017-02-07 15:30:00,78.65,78.65,78.56,78.59,24459.0,56.721,56.721,56.6561,56.6777,24459.0
2017-02-07 15:35:00,78.6,78.6,78.44,78.57,60091.0,56.6849,56.6849,56.5695,56.6633,60091.0
2017-02-07 15:40:00,78.56,78.61,78.48,78.52,43756.0,56.6561,56.6921,56.5984,56.6272,43756.0
2017-02-07 15:45:00,78.52,78.56,78.47,78.53,39932.0,56.6272,56.6561,56.5912,56.6344,39932.0
2017-02-07 15:50:00,78.53,78.54,78.47,78.52,64527.0,56.6344,56.6417,56.5912,56.6272,64527.0
2017-02-07 15:55:00,78.52,78.59,78.51,78.53,86888.0,56.6272,56.6777,56.62,56.6344,86888.0
2017-02-08 09:30:00,78.25,78.51,78.15,78.33,49189.0,56.4325,56.62,56.3604,56.4902,49189.0
2017-02-08 09:35:00,78.34,78.35,78.17,78.21,16029.0,56.4974,56.5046,56.3748,56.4037,16029.0
2017-02-08 09:40:00,78.24,78.4,78.19,78.38,18148.0,56.4253,56.5407,56.3892,56.5263,18148.0
2017-02-08 09:45:00,78.36,78.38,78.25,78.25,20954.0,56.5118,56.5263,56.4325,56.4325,20954.0
2017-02-08 09:50:00,78.26,78.26,77.91,77.91,39459.0,56.4397,56.4397,56.1873,56.1873,39459.0
2017-02-08 09:55:00,77.92,77.98,77.81,77.86,39862.0,56.1945,56.2378,56.1152,56.1513,39862.0
2017-02-08 10:00:00,77.85,77.94,77.82,77.84,29995.0,56.144,56.209,56.1224,56.1368,29995.0
2017-02-08 10:05:00,77.84,77.92,77.83,77.87,22822.0,56.1368,56.1945,56.1296,56.1585,22822.0
2017-02-08 10:10:00,77.87,78.03,77.87,78.02,26298.0,56.1585,56.2739,56.1585,56.2666,26298.0
2017-02-08 10:15:00,78.02,78.06,77.96,78.01,13207.0,56.2666,56.2955,56.2234,56.2594,13207.0
2017-02-08 10:20:00,78.0,78.08,77.94,78.07,28059.0,56.2522,56.3099,56.209,56.3027,28059.0
2017-02-08 10:25:00,78.08,78.27,78.08,78.24,22521.0,56.3099,56.4469,56.3099,56.4253,22521.0
2017-02-08 10:30:00,78.23,78.71,78.17,78.34,81265.0,56.4181,56.7643,56.3748,56.4974,81265.0
2017-02-08 10:35:00,78.35,78.51,78.1,78.51,52749.0,56.5046,56.62,56.3243,56.62,52749.0
2017-02-08 10:40:00,78.52,78.96,78.44,78.82,83152.0,56.6272,56.9446,56.5695,56.8436,83152.0
2017-02-08 10:45:00,78.8,78.88,78.73,78.87,38171.0,56.8292,56.8869,56.7787,56.8796,38171.0
2017-02-08 10:50:00,78.89,78.96,78.64,78.64,26625.0,56.8941,56.9446,56.7138,56.7138,26625.0
2017-02-08 10:55:00,78.63,78.68,78.6,78.67,11306.0,56.7066,56.7426,56.6849,56.7354,11306.0
2017-02-08 11:00:00,78.68,78.85,78.68,78.85,21457.0,56.7426,56.8652,56.7426,56.8652,21457.0
2017-02-08 11:05:00,78.84,78.86,78.73,78.74,13572.0,56.858,56.8724,56.7787,56.7859,13572.0
2017-02-08 11:10:00,78.75,78.77,78.51,78.52,42895.0,56.7931,56.8075,56.62,56.6272,42895.0
2017-02-08 11:15:00,78.53,78.61,78.2,78.59,102464.0,56.6344,56.6921,56.3965,56.6777,102464.0
2017-02-08 11:20:00,78.6,78.65,78.52,78.53,38097.0,56.6849,56.721,56.6272,56.6344,38097.0
2017-02-08 11:25:00,78.54,78.59,78.53,78.57,22284.0,56.6417,56.6777,56.6344,56.6633,22284.0
2017-02-08 11:30:00,78.58,78.74,78.49,78.67,50233.0,56.6705,56.7859,56.6056,56.7354,50233.0
2017-02-08 11:35:00,78.65,78.67,78.51,78.51,21951.0,56.721,56.7354,56.62,56.62,21951.0
2017-02-08 11:40:00,78.52,78.53,78.44,78.48,13871.0,56.6272,56.6344,56.5695,56.5984,13871.0
2017-02-08 11:45:00,78.48,78.54,78.42,78.49,26169.0,56.5984,56.6417,56.5551,56.6056,26169.0
2017-02-08 11:50:00,78.51,78.69,78.5,78.68,20826.0,56.62,56.7498,56.6128,56.7426,20826.0
2017-02-08 11:55:00,78.67,78.67,78.45,78.47,29678.0,56.7354,56.7354,56.5768,56.5912,29678.0
2017-02-08 12:00:00,78.46,78.68,78.45,78.66,35218.0,56.584,56.7426,56.5768,56.7282,35218.0
2017-02-08 12:05:00,78.68,78.69,78.61,78.63,12229.0,56.7426,56.7498,56.6921,56.7066,12229.0
2017-02-08 12:10:00,78.63,78.64,78.49,78.52,8273.0,56.7066,56.7138,56.6056,56.6272,8273.0
2017-02-08 12:15:00,78.51,78.54,78.45,78.47,9313.0,56.62,56.6417,56.5768,56.5912,9313.0
2017-02-08 12:20:00,78.47,78.53,78.47,78.52,12260.0,56.5912,56.6344,56.5912,56.6272,12260.0
2017-02-08 12:25:00,78.51,78.53,78.45,78.53,16477.0,56.62,56.6344,56.5768,56.6344,16477.0
2017-02-08 12:30:00,78.53,78.62,78.49,78.54,25638.0,56.6344,56.6994,56.6056,56.6417,25638.0
2017-02-08 12:35:00,78.55,78.57,78.39,78.41,12495.0,56.6489,56.6633,56.5335,56.5479,12495.0
2017-02-08 12:40:00,78.42,78.53,78.4,78.49,23975.0,56.5551,56.6344,56.5407,56.6056,23975.0
2017-02-08 12:45:00,78.5,78.56,78.45,78.56,29731.0,56.6128,56.6561,56.5768,56.6561,29731.0
2017-02-08 12:50:00,78.57,78.68,78.57,78.6,19655.0,56.6633,56.7426,56.6633,56.6849,19655.0
2017-02-08 12:55:00,78.62,78.69,78.62,78.64,13921.0,56.6994,56.7498,56.6994,56.7138,13921.0
2017-02-08 13:00:00,78.65,78.79,78.65,78.77,16278.0,56.721,56.822,56.721,56.8075,16278.0
2017-02-08 13:05:00,78.76,78.82,78.72,78.75,15044.0,56.8003,56.8436,56.7715,56.7931,15044.0
2017-02-08 13:10:00,78.74,78.77,78.73,78.74,11548.0,56.7859,56.8075,56.7787,56.7859,11548.0
2017-02-08 13:15:00,78.74,78.82,78.73,78.8,10622.0,56.7859,56.8436,56.7787,56.8292,10622.0
2017-02-08 13:20:00,78.8,78.8,78.74,78.79,10413.0,56.8292,56.8292,56.7859,56.822,10413.0
2017-02-08 13:25:00,78.79,78.82,78.74,78.79,11778.0,56.822,56.8436,56.7859,56.822,11778.0
2017-02-08 13:30:00,78.79,78.8,78.74,78.75,9717.0,56.822,56.8292,56.7859,56.7931,9717.0
2017-02-08 13:35:00,78.76,78.76,78.69,78.74,14825.0,56.8003,56.8003,56.7498,56.7859,14825.0
2017-02-08 13:40:00,78.74,78.77,78.71,78.72,10438.0,56.7859,56.8075,56.7643,56.7715,10438.0
2017-02-08 13:45:00,78.73,78.81,78.73,78.8,8944.0,56.7787,56.8364,56.7787,56.8292,8944.0
2017-02-08 13:50:00,78.8,78.8,78.73,78.73,8311.0,56.8292,56.8292,56.7787,56.7787,8311.0
2017-02-08 13:55:00,78.74,78.77,78.73,78.76,16088.0,56.7859,56.8075,56.7787,56.8003,16088.0
2017-02-08 14:00:00,78.76,78.77,78.69,78.69,22187.0,56.8003,56.8075,56.7498,56.7498,22187.0
2017-02-08 14:05:00,78.69,78.69,78.57,78.58,16154.0,56.7498,56.7498,56.6633,56.6705,16154.0
2017-02-08 14:10:00,78.58,78.69,78.57,78.64,13745.0,56.6705,56.7498,56.6633,56.7138,13745.0
2017-02-08 14:15:00,78.64,78.74,78.64,78.71,16603.0,56.7138,56.7859,56.7138,56.7643,16603.0
2017-02-08 14:20:00,78.7,78.73,78.66,78.72,14931.0,56.757,56.7787,56.7282,56.7715,14931.0
2017-02-08 14:25:00,78.72,78.74,78.71,78.72,13025.0,56.7715,56.7859,56.7643,56.7715,13025.0
2017-02-08 14:30:00,78.72,78.78,78.7,78.77,11589.0,56.7715,56.8147,56.757,56.8075,11589.0
2017-02-08 14:35:00,78.76,78.83,78.76,78.8,10401.0,56.8003,56.8508,56.8003,56.8292,10401.0
2017-02-08 14:40:00,78.79,78.86,78.78,78.84,18600.0,56.822,56.8724,56.8147,56.858,18600.0
2017-02-08 14:45:00,78.83,78.86,78.82,78.82,13345.0,56.8508,56.8724,56.8436,56.8436,13345.0
2017-02-08 14:50:00,78.82,78.87,78.81,78.82,16203.0,56.8436,56.8796,56.8364,56.8436,16203.0
2017-02-08 14:55:00,78.83,78.86,78.8,78.86,11617.0,56.8508,56.8724,56.8292,56.8724,11617.0
2017-02-08 15:00:00,78.86,78.88,78.77,78.87,27105.0,56.8724,56.8869,56.8075,56.8796,27105.0
2017-02-08 15:05:00,78.86,78.87,78.81,78.85,19326.0,56.8724,56.8796,56.8364,56.8652,19326.0
2017-02-08 15:10:00,78.84,78.86,78.81,78.83,19462.0,56.858,56.8724,56.8364,56.8508,19462.0
2017-02-08 15:15:00,78.83,78.91,78.83,78.9,16827.0,56.8508,56.9085,56.8508,56.9013,16827.0
2017-02-08 15:20:00,78.91,78.95,78.87,78.95,28215.0,56.9085,56.9373,56.8796,56.9373,28215.0
2017-02-08 15:25:00,78.95,78.98,78.93,78.98,30712.0,56.9373,56.959,56.9229,56.959,30712.0
2017-02-08 15:30:00,78.98,79.02,78.94,79.01,42384.0,56.959,56.9878,56.9301,56.9806,42384.0
2017-02-08 15:35:00,79.01,79.01,78.91,78.91,22431.0,56.9806,56.9806,56.9085,56.9085,22431.0
2017-02-08 15:40:00,78.91,79.01,78.89,78.98,24918.0,56.9085,56.9806,56.8941,56.959,24918.0
2017-02-08 15:45:00,78.97,78.97,78.78,78.85,65512.0,56.9518,56.9518,56.8147,56.8652,65512.0
2017-02-08 15:50:00,78.86,78.89,78.84,78.85,30683.0,56.8724,56.8941,56.858,56.8652,30683.0
2017-02-08 15:55:00,78.85,78.87,78.83,78.87,64274.0,56.8652,56.8796,56.8508,56.8796,64274.0
2017-02-09 09:30:00,79.4,79.63,79.37,79.54,37781.0,57.2619,57.4277,57.2402,57.3628,37781.0
2017-02-09 09:35:00,79.53,79.59,79.22,79.27,41390.0,57.3556,57.3989,57.1321,57.1681,41390.0
2017-02-09 09:40:00,79.29,79.29,79.1,79.16,42708.0,57.1825,57.1825,57.0455,57.0888,42708.0
2017-02-09 09:45:00,79.17,79.18,78.98,79.18,47499.0,57.096,57.1032,56.959,57.1032,47499.0
2017-02-09 09:50:00,79.16,79.29,79.15,79.28,48105.0,57.0888,57.1825,57.0816,57.1753,48105.0
2017-02-09 09:55:00,79.29,79.35,79.14,79.29,21666.0,57.1825,57.2258,57.0744,57.1825,21666.0
2017-02-09 10:00:00,79.31,79.39,79.25,79.27,23372.0,57.197,57.2547,57.1537,57.1681,23372.0
2017-02-09 10:05:00,79.27,79.29,79.17,79.23,46769.0,57.1681,57.1825,57.096,57.1393,46769.0
2017-02-09 10:10:00,79.25,79.31,79.2,79.31,25112.0,57.1537,57.197,57.1176,57.197,25112.0
2017-02-09 10:15:00,79.32,79.35,79.28,79.29,16785.0,57.2042,57.2258,57.1753,57.1825,16785.0
2017-02-09 10:20:00,79.3,79.38,79.27,79.34,18687.0,57.1898,57.2475,57.1681,57.2186,18687.0
2017-02-09 10:25:00,79.35,79.37,79.26,79.26,33727.0,57.2258,57.2402,57.1609,57.1609,33727.0
2017-02-09 10:30:00,79.26,79.39,79.26,79.35,27641.0,57.1609,57.2547,57.1609,57.2258,27641.0
2017-02-09 10:35:00,79.36,79.36,79.3,79.32,14997.0,57.233,57.233,57.1898,57.2042,14997.0
2017-02-09 10:40:00,79.34,79.4,79.34,79.36,17828.0,57.2186,57.2619,57.2186,57.233,17828.0
2017-02-09 10:45:00,79.35,79.41,79.32,79.39,23773.0,57.2258,57.2691,57.2042,57.2547,23773.0
2017-02-09 10:50:00,79.39,79.39,79.28,79.31,29511.0,57.2547,57.2547,57.1753,57.197,29511.0
2017-02-09 10:55:00,79.33,79.4,79.32,79.35,22578.0,57.2114,57.2619,57.2042,57.2258,22578.0
2017-02-09 11:00:00,79.34,79.34,79.28,79.28,10759.0,57.2186,57.2186,57.1753,57.1753,10759.0
2017-02-09 11:05:00,79.28,79.28,79.24,79.27,19786.0,57.1753,57.1753,57.1465,57.1681,19786.0
2017-02-09 11:10:00,79.27,79.29,79.24,79.28,27438.0,57.1681,57.1825,57.1465,57.1753,27438.0
2017-02-09 11:15:00,79.27,79.3,79.23,79.23,16771.0,57.1681,57.1898,57.1393,57.1393,16771.0
2017-02-09 11:20:00,79.24,79.32,79.24,79.28,21505.0,57.1465,57.2042,57.1465,57.1753,21505.0
2017-02-09 11:25:00,79.28,79.33,79.25,79.26,27838.0,57.1753,57.2114,57.1537,57.1609,27838.0
2017-02-09 11:30:00,79.27,79.28,79.17,79.26,24842.0,57.1681,57.1753,57.096,57.1609,24842.0
2017-02-09 11:35:00,79.26,79.3,79.18,79.25,17560.0,57.1609,57.1898,57.1032,57.1537,17560.0
2017-02-09 11:40:00,79.25,79.27,79.23,79.26,23253.0,57.1537,57.1681,57.1393,57.1609,23253.0
2017-02-09 11:45:00,79.27,79.32,79.23,79.31,16980.0,57.1681,57.2042,57.1393,57.197,16980.0
2017-02-09 11:50:00,79.31,79.31,79.24,79.24,19168.0,57.197,57.197,57.1465,57.1465,19168.0
2017-02-09 11:55:00,79.24,79.3,79.22,79.24,19634.0,57.1465,57.1898,57.1321,57.1465,19634.0
2017-02-09 12:00:00,79.24,79.24,79.15,79.16,26918.0,57.1465,57.1465,57.0816,57.0888,26918.0
2017-02-09 12:05:00,79.16,79.43,79.16,79.43,37765.0,57.0888,57.2835,57.0888,57.2835,37765.0
2017-02-09 12:10:00,79.43,79.48,79.42,79.45,31089.0,57.2835,57.3196,57.2763,57.2979,31089.0
2017-02-09 12:15:00,79.45,79.46,79.42,79.44,14940.0,57.2979,57.3051,57.2763,57.2907,14940.0
2017-02-09 12:20:00,79.43,79.44,79.38,79.41,21913.0,57.2835,57.2907,57.2475,57.2691,21913.0
2017-02-09 12:25:00,79.42,79.44,79.37,79.37,13961.0,57.2763,57.2907,57.2402,57.2402,13961.0
2017-02-09 12:30:00,79.37,79.44,79.36,79.36,13634.0,57.2402,57.2907,57.233,57.233,13634.0
2017-02-09 12:35:00,79.35,79.39,79.31,79.34,9541.0,57.2258,57.2547,57.197,57.2186,9541.0
2017-02-09 12:40:00,79.34,79.37,79.31,79.37,8728.0,57.2186,57.2402,57.197,57.2402,8728.0
2017-02-09 12:45:00,79.37,79.37,79.24,79.26,12811.0,57.2402,57.2402,57.1465,57.1609,12811.0
2017-02-09 12:50:00,79.26,79.31,79.25,79.29,9402.0,57.1609,57.197,57.1537,57.1825,9402.0
2017-02-09 12:55:00,79.3,79.34,79.28,79.33,6488.0,57.1898,57.2186,57.1753,57.2114,6488.0
2017-02-09 13:00:00,79.32,79.33,79.29,79.31,13721.0,57.2042,57.2114,57.1825,57.197,13721.0
2017-02-09 13:05:00,79.32,79.33,79.22,79.26,24813.0,57.2042,57.2114,57.1321,57.1609,24813.0
2017-02-09 13:10:00,79.26,79.29,79.25,79.28,38090.0,57.1609,57.1825,57.1537,57.1753,38090.0
2017-02-09 13:15:00,79.29,79.34,79.27,79.33,9037.0,57.1825,57.2186,57.1681,57.2114,9037.0
2017-02-09 13:20:00,79.32,79.32,79.27,79.28,5845.0,57.2042,57.2042,57.1681,57.1753,5845.0
2017-02-09 13:25:00,79.29,79.31,79.28,79.31,9980.0,57.1825,57.197,57.1753,57.197,9980.0
2017-02-09 13:30:00,79.3,79.3,79.24,79.27,15951.0,57.1898,57.1898,57.1465,57.1681,15951.0
2017-02-09 13:35:00,79.27,79.28,79.21,79.26,16117.0,57.1681,57.1753,57.1249,57.1609,16117.0
2017-02-09 13:40:00,79.26,79.28,79.2,79.26,9888.0,57.1609,57.1753,57.1176,57.1609,9888.0
2017-02-09 13:45:00,79.26,79.28,79.25,79.27,12353.0,57.1609,57.1753,57.1537,57.1681,12353.0
2017-02-09 13:50:00,79.27,79.27,79.25,79.25,26232.0,57.1681,57.1681,57.1537,57.1537,26232.0
2017-02-09 13:55:00,79.26,79.28,79.23,79.25,36426.0,57.1609,57.1753,57.1393,57.1537,36426.0
2017-02-09 14:00:00,79.25,79.26,79.23,79.23,23284.0,57.1537,57.1609,57.1393,57.1393,23284.0
2017-02-09 14:05:00,79.23,79.32,79.23,79.3,13438.0,57.1393,57.2042,57.1393,57.1898,13438.0
2017-02-09 14:10:00,79.29,79.34,79.29,79.31,9974.0,57.1825,57.2186,57.1825,57.197,9974.0
2017-02-09 14:15:00,79.3,79.3,79.26,79.27,20080.0,57.1898,57.1898,57.1609,57.1681,20080.0
2017-02-09 14:20:00,79.26,79.27,79.26,79.27,17433.0,57.1609,57.1681,57.1609,57.1681,17433.0
2017-02-09 14:25:00,79.26,79.3,79.25,79.27,37935.0,57.1609,57.1898,57.1537,57.1681,37935.0
2017-02-09 14:30:00,79.27,79.28,79.26,79.27,10696.0,57.1681,57.1753,57.1609,57.1681,10696.0
2017-02-09 14:35:00,79.27,79.32,79.27,79.31,43517.0,57.1681,57.2042,57.1681,57.197,43517.0
2017-02-09 14:40:00,79.31,79.38,79.3,79.35,32019.0,57.197,57.2475,57.1898,57.2258,32019.0
2017-02-09 14:45:00,79.34,79.39,79.31,79.38,20395.0,57.2186,57.2547,57.197,57.2475,20395.0
2017-02-09 14:50:00,79.37,79.38,79.35,79.35,13012.0,57.2402,57.2475,57.2258,57.2258,13012.0
2017-02-09 14:55:00,79.36,79.37,79.33,79.34,22688.0,57.233,57.2402,57.2114,57.2186,22688.0
2017-02-09 15:00:00,79.35,79.36,79.32,79.33,13544.0,57.2258,57.233,57.2042,57.2114,13544.0
2017-02-09 15:05:00,79.34,79.37,79.32,79.33,20434.0,57.2186,57.2402,57.2042,57.2114,20434.0
2017-02-09 15:10:00,79.34,79.36,79.28,79.28,32046.0,57.2186,57.233,57.1753,57.1753,32046.0
2017-02-09 15:15:00,79.28,79.3,79.26,79.26,11109.0,57.1753,57.1898,57.1609,57.1609,11109.0
2017-02-09 15:20:00,79.27,79.28,79.22,79.23,22083.0,57.1681,57.1753,57.1321,57.1393,22083.0
2017-02-09 15:25:00,79.23,79.27,79.22,79.27,19284.0,57.1393,57.1681,57.1321,57.1681,19284.0
2017-02-09 15:30:00,79.26,79.26,79.22,79.24,38569.0,57.1609,57.1609,57.1321,57.1465,38569.0
2017-02-09 15:35:00,79.25,79.27,79.23,79.26,49532.0,57.1537,57.1681,57.1393,57.1609,49532.0
2017-02-09 15:40:00,79.27,79.31,79.26,79.31,27941.0,57.1681,57.197,57.1609,57.197,27941.0
2017-02-09 15:45:00,79.31,79.31,79.24,79.29,89886.0,57.197,57.197,57.1465,57.1825,89886.0
2017-02-09 15:50:00,79.29,79.33,79.25,79.25,65650.0,57.1825,57.2114,57.1537,57.1537,65650.0
2017-02-09 15:55:00,79.26,79.27,79.23,79.25,257087.0,57.1609,57.1681,57.1393,57.1537,257087.0
2017-02-10 09:30:00,79.42,79.73,79.38,79.64,54946.0,57.2763,57.4999,57.2475,57.435,54946.0
2017-02-10 09:35:00,79.55,79.79,79.52,79.56,16902.0,57.3701,57.5431,57.3484,57.3773,16902.0
2017-02-10 09:40:00,79.57,79.64,79.5,79.64,33861.0,57.3845,57.435,57.334,57.435,33861.0
2017-02-10 09:45:00,79.64,79.9,79.62,79.89,28667.0,57.435,57.6225,57.4205,57.6153,28667.0
2017-02-10 09:50:00,79.89,79.98,79.85,79.85,24665.0,57.6153,57.6802,57.5864,57.5864,24665.0
2017-02-10 09:55:00,79.83,79.88,79.61,79.67,30326.0,57.572,57.608,57.4133,57.4566,30326.0
2017-02-10 10:00:00,79.7,79.7,79.53,79.59,30933.0,57.4782,57.4782,57.3556,57.3989,30933.0
2017-02-10 10:05:00,79.59,79.6,79.51,79.52,32601.0,57.3989,57.4061,57.3412,57.3484,32601.0
2017-02-10 10:10:00,79.51,79.7,79.51,79.69,14319.0,57.3412,57.4782,57.3412,57.471,14319.0
2017-02-10 10:15:00,79.69,79.73,79.55,79.62,16047.0,57.471,57.4999,57.3701,57.4205,16047.0
2017-02-10 10:20:00,79.63,79.64,79.52,79.52,13567.0,57.4277,57.435,57.3484,57.3484,13567.0
2017-02-10 10:25:00,79.54,79.59,79.49,79.55,20278.0,57.3628,57.3989,57.3268,57.3701,20278.0
2017-02-10 10:30:00,79.57,79.68,79.56,79.66,19227.0,57.3845,57.4638,57.3773,57.4494,19227.0
2017-02-10 10:35:00,79.67,79.76,79.67,79.72,21634.0,57.4566,57.5215,57.4566,57.4927,21634.0
2017-02-10 10:40:00,79.74,79.76,79.62,79.62,18481.0,57.5071,57.5215,57.4205,57.4205,18481.0
2017-02-10 10:45:00,79.61,79.69,79.59,79.59,14086.0,57.4133,57.471,57.3989,57.3989,14086.0
2017-02-10 10:50:00,79.59,79.65,79.56,79.6,8470.0,57.3989,57.4422,57.3773,57.4061,8470.0
2017-02-10 10:55:00,79.61,79.64,79.55,79.55,12289.0,57.4133,57.435,57.3701,57.3701,12289.0
2017-02-10 11:00:00,79.55,79.58,79.5,79.51,14058.0,57.3701,57.3917,57.334,57.3412,14058.0
2017-02-10 11:05:00,79.51,79.53,79.49,79.51,21379.0,57.3412,57.3556,57.3268,57.3412,21379.0
2017-02-10 11:10:00,79.5,79.54,79.49,79.51,11983.0,57.334,57.3628,57.3268,57.3412,11983.0
2017-02-10 11:15:00,79.5,79.57,79.49,79.57,15811.0,57.334,57.3845,57.3268,57.3845,15811.0
2017-02-10 11:20:00,79.56,79.57,79.53,79.56,10089.0,57.3773,57.3845,57.3556,57.3773,10089.0
2017-02-10 11:25:00,79.56,79.56,79.5,79.53,30969.0,57.3773,57.3773,57.334,57.3556,30969.0
2017-02-10 11:30:00,79.53,79.55,79.5,79.53,15464.0,57.3556,57.3701,57.334,57.3556,15464.0
2017-02-10 11:35:00,79.55,79.56,79.45,79.45,19668.0,57.3701,57.3773,57.2979,57.2979,19668.0
2017-02-10 11:40:00,79.45,79.5,79.45,79.5,10868.0,57.2979,57.334,57.2979,57.334,10868.0
2017-02-10 11:45:00,79.51,79.53,79.47,79.53,12614.0,57.3412,57.3556,57.3124,57.3556,12614.0
2017-02-10 11:50:00,79.54,79.55,79.49,79.5,16365.0,57.3628,57.3701,57.3268,57.334,16365.0
2017-02-10 11:55:00,79.5,79.63,79.5,79.63,12842.0,57.334,57.4277,57.334,57.4277,12842.0
2017-02-10 12:00:00,79.62,79.62,79.54,79.62,6752.0,57.4205,57.4205,57.3628,57.4205,6752.0
2017-02-10 12:05:00,79.62,79.68,79.61,79.67,14148.0,57.4205,57.4638,57.4133,57.4566,14148.0
2017-02-10 12:10:00,79.66,79.66,79.61,79.64,8484.0,57.4494,57.4494,57.4133,57.435,8484.0
2017-02-10 12:15:00,79.64,79.71,79.63,79.69,15035.0,57.435,57.4854,57.4277,57.471,15035.0
2017-02-10 12:20:00,79.7,79.71,79.65,79.69,13503.0,57.4782,57.4854,57.4422,57.471,13503.0
2017-02-10 12:25:00,79.69,79.69,79.62,79.66,8785.0,57.471,57.471,57.4205,57.4494,8785.0
2017-02-10 12:30:00,79.67,79.7,79.66,79.68,15033.0,57.4566,57.4782,57.4494,57.4638,15033.0
2017-02-10 12:35:00,79.67,79.7,79.67,79.69,6401.0,57.4566,57.4782,57.4566,57.471,6401.0
2017-02-10 12:40:00,79.7,79.7,79.64,79.64,9065.0,57.4782,57.4782,57.435,57.435,9065.0
2017-02-10 12:45:00,79.65,79.67,79.64,79.66,9425.0,57.4422,57.4566,57.435,57.4494,9425.0
2017-02-10 12:50:00,79.66,79.71,79.64,79.66,28672.0,57.4494,57.4854,57.435,57.4494,28672.0
2017-02-10 12:55:00,79.66,79.69,79.65,79.65,7543.0,57.4494,57.471,57.4422,57.4422,7543.0
2017-02-10 13:00:00,79.66,79.7,79.65,79.68,12226.0,57.4494,57.4782,57.4422,57.4638,12226.0
2017-02-10 13:05:00,79.68,79.73,79.66,79.68,20892.0,57.4638,57.4999,57.4494,57.4638,20892.0
2017-02-10 13:10:00,79.67,79.71,79.65,79.69,7569.0,57.4566,57.4854,57.4422,57.471,7569.0
2017-02-10 13:15:00,79.69,79.74,79.66,79.69,8410.0,57.471,57.5071,57.4494,57.471,8410.0
2017-02-10 13:20:00,79.69,79.7,79.67,79.7,7448.0,57.471,57.4782,57.4566,57.4782,7448.0
2017-02-10 13:25:00,79.7,79.72,79.69,79.72,13759.0,57.4782,57.4927,57.471,57.4927,13759.0
2017-02-10 13:30:00,79.73,79.77,79.7,79.7,28565.0,57.4999,57.5287,57.4782,57.4782,28565.0
2017-02-10 13:35:00,79.7,79.7,79.64,79.68,8977.0,57.4782,57.4782,57.435,57.4638,8977.0
2017-02-10 13:40:00,79.67,79.72,79.67,79.71,13905.0,57.4566,57.4927,57.4566,57.4854,13905.0
2017-02-10 13:45:00,79.71,79.72,79.69,79.71,10127.0,57.4854,57.4927,57.471,57.4854,10127.0
2017-02-10 13:50:00,79.71,79.71,79.65,79.67,10488.0,57.4854,57.4854,57.4422,57.4566,10488.0
2017-02-10 13:55:00,79.67,79.71,79.66,79.71,8230.0,57.4566,57.4854,57.4494,57.4854,8230.0
2017-02-10 14:00:00,79.7,79.7,79.6,79.61,17402.0,57.4782,57.4782,57.4061,57.4133,17402.0
2017-02-10 14:05:00,79.63,79.63,79.56,79.58,13729.0,57.4277,57.4277,57.3773,57.3917,13729.0
2017-02-10 14:10:00,79.58,79.64,79.58,79.63,12973.0,57.3917,57.435,57.3917,57.4277,12973.0
2017-02-10 14:15:00,79.63,79.71,79.62,79.67,59291.0,57.4277,57.4854,57.4205,57.4566,59291.0
2017-02-10 14:20:00,79.67,79.71,79.66,79.67,33900.0,57.4566,57.4854,57.4494,57.4566,33900.0
2017-02-10 14:25:00,79.68,79.71,79.66,79.68,18951.0,57.4638,57.4854,57.4494,57.4638,18951.0
2017-02-10 14:30:00,79.68,79.71,79.68,79.69,12620.0,57.4638,57.4854,57.4638,57.471,12620.0
2017-02-10 14:35:00,79.69,79.72,79.66,79.71,44678.0,57.471,57.4927,57.4494,57.4854,44678.0
2017-02-10 14:40:00,79.7,79.75,79.7,79.75,7297.0,57.4782,57.5143,57.4782,57.5143,7297.0
2017-02-10 14:45:00,79.74,79.75,79.71,79.72,15542.0,57.5071,57.5143,57.4854,57.4927,15542.0
2017-02-10 14:50:00,79.71,79.75,79.67,79.75,24772.0,57.4854,57.5143,57.4566,57.5143,24772.0
2017-02-10 14:55:00,79.74,79.85,79.74,79.81,16731.0,57.5071,57.5864,57.5071,57.5576,16731.0
2017-02-10 15:00:00,79.81,79.85,79.8,79.84,17264.0,57.5576,57.5864,57.5503,57.5792,17264.0
2017-02-10 15:05:00,79.84,79.85,79.8,79.81,28536.0,57.5792,57.5864,57.5503,57.5576,28536.0
2017-02-10 15:10:00,79.81,79.82,79.75,79.75,16612.0,57.5576,57.5648,57.5143,57.5143,16612.0
2017-02-10 15:15:00,79.76,79.77,79.72,79.74,14936.0,57.5215,57.5287,57.4927,57.5071,14936.0
2017-02-10 15:20:00,79.73,79.75,79.72,79.73,10713.0,57.4999,57.5143,57.4927,57.4999,10713.0
2017-02-10 15:25:00,79.73,79.76,79.71,79.73,9041.0,57.4999,57.5215,57.4854,57.4999,9041.0
2017-02-10 15:30:00,79.72,79.78,79.71,79.78,22561.0,57.4927,57.5359,57.4854,57.5359,22561.0
2017-02-10 15:35:00,79.77,79.84,79.74,79.84,35425.0,57.5287,57.5792,57.5071,57.5792,35425.0
2017-02-10 15:40:00,79.84,79.9,79.75,79.81,63983.0,57.5792,57.6225,57.5143,57.5576,63983.0
2017-02-10 15:45:00,79.81,79.82,79.77,79.8,34928.0,57.5576,57.5648,57.5287,57.5503,34928.0
2017-02-10 15:50:00,79.8,79.82,79.78,79.78,35579.0,57.5503,57.5648,57.5359,57.5359,35579.0
2017-02-10 15:55:00,79.78,79.88,79.76,79.86,102101.0,57.5359,57.608,57.5215,57.5936,102101.0
2017-02-13 09:30:00,79.86,80.06,79.73,79.86,61497.0,57.5936,57.7379,57.4999,57.5936,61497.0
2017-02-13 09:35:00,79.86,79.97,79.79,79.8,27432.0,57.5936,57.673,57.5431,57.5503,27432.0
2017-02-13 09:40:00,79.76,79.93,79.75,79.84,24376.0,57.5215,57.6441,57.5143,57.5792,24376.0
2017-02-13 09:45:00,79.86,80.05,79.86,79.94,24820.0,57.5936,57.7306,57.5936,57.6513,24820.0
2017-02-13 09:50:00,79.97,79.98,79.74,79.79,48555.0,57.673,57.6802,57.5071,57.5431,48555.0
2017-02-13 09:55:00,79.78,79.87,79.76,79.87,23454.0,57.5359,57.6008,57.5215,57.6008,23454.0
2017-02-13 10:00:00,79.84,80.01,79.79,79.98,22522.0,57.5792,57.7018,57.5431,57.6802,22522.0
2017-02-13 10:05:00,79.98,80.08,79.93,79.99,32811.0,57.6802,57.7523,57.6441,57.6874,32811.0
2017-02-13 10:10:00,80.0,80.02,79.92,79.96,19041.0,57.6946,57.709,57.6369,57.6657,19041.0
2017-02-13 10:15:00,79.96,80.08,79.96,80.07,39306.0,57.6657,57.7523,57.6657,57.7451,39306.0
2017-02-13 10:20:00,80.05,80.12,79.92,79.94,28548.0,57.7306,57.7811,57.6369,57.6513,28548.0
2017-02-13 10:25:00,79.93,79.96,79.84,79.91,15370.0,57.6441,57.6657,57.5792,57.6297,15370.0
2017-02-13 10:30:00,79.9,79.96,79.87,79.91,10959.0,57.6225,57.6657,57.6008,57.6297,10959.0
2017-02-13 10:35:00,79.91,79.91,79.79,79.81,12911.0,57.6297,57.6297,57.5431,57.5576,12911.0
2017-02-13 10:40:00,79.81,79.87,79.78,79.85,21862.0,57.5576,57.6008,57.5359,57.5864,21862.0
2017-02-13 10:45:00,79.9,79.91,79.77,79.78,32021.0,57.6225,57.6297,57.5287,57.5359,32021.0
2017-02-13 10:50:00,79.76,79.81,79.71,79.8,120636.0,57.5215,57.5576,57.4854,57.5503,120636.0
2017-02-13 10:55:00,79.8,79.8,79.6,79.72,40583.0,57.5503,57.5503,57.4061,57.4927,40583.0
2017-02-13 11:00:00,79.72,79.75,79.68,79.68,11883.0,57.4927,57.5143,57.4638,57.4638,11883.0
2017-02-13 11:05:00,79.68,79.73,79.67,79.7,18610.0,57.4638,57.4999,57.4566,57.4782,18610.0
2017-02-13 11:10:00,79.69,79.78,79.68,79.76,17387.0,57.471,57.5359,57.4638,57.5215,17387.0
2017-02-13 11:15:00,79.75,79.85,79.71,79.85,15513.0,57.5143,57.5864,57.4854,57.5864,15513.0
2017-02-13 11:20:00,79.87,79.97,79.85,79.94,24554.0,57.6008,57.673,57.5864,57.6513,24554.0
2017-02-13 11:25:00,79.95,79.96,79.83,79.84,7160.0,57.6585,57.6657,57.572,57.5792,7160.0
2017-02-13 11:30:00,79.84,79.84,79.69,79.7,12483.0,57.5792,57.5792,57.471,57.4782,12483.0
2017-02-13 11:35:00,79.73,79.76,79.7,79.76,7900.0,57.4999,57.5215,57.4782,57.5215,7900.0
2017-02-13 11:40:00,79.76,79.76,79.69,79.71,8353.0,57.5215,57.5215,57.471,57.4854,8353.0
2017-02-13 11:45:00,79.72,79.74,79.67,79.69,21757.0,57.4927,57.5071,57.4566,57.471,21757.0
2017-02-13 11:50:00,79.68,79.7,79.62,79.66,13166.0,57.4638,57.4782,57.4205,57.4494,13166.0
2017-02-13 11:55:00,79.66,79.71,79.64,79.69,17390.0,57.4494,57.4854,57.435,57.471,17390.0
2017-02-13 12:00:00,79.68,79.73,79.64,79.72,21701.0,57.4638,57.4999,57.435,57.4927,21701.0
2017-02-13 12:05:00,79.73,79.76,79.71,79.72,6731.0,57.4999,57.5215,57.4854,57.4927,6731.0
2017-02-13 12:10:00,79.71,79.73,79.7,79.7,11249.0,57.4854,57.4999,57.4782,57.4782,11249.0
2017-02-13 12:15:00,79.7,79.7,79.64,79.64,16119.0,57.4782,57.4782,57.435,57.435,16119.0
2017-02-13 12:20:00,79.65,79.65,79.58,79.58,12850.0,57.4422,57.4422,57.3917,57.3917,12850.0
2017-02-13 12:25:00,79.58,79.63,79.57,79.61,7401.0,57.3917,57.4277,57.3845,57.4133,7401.0
2017-02-13 12:30:00,79.61,79.68,79.59,79.65,16252.0,57.4133,57.4638,57.3989,57.4422,16252.0
2017-02-13 12:35:00,79.65,79.73,79.65,79.73,7636.0,57.4422,57.4999,57.4422,57.4999,7636.0
2017-02-13 12:40:00,79.72,79.72,79.63,79.63,12358.0,57.4927,57.4927,57.4277,57.4277,12358.0
2017-02-13 12:45:00,79.63,79.67,79.62,79.67,11065.0,57.4277,57.4566,57.4205,57.4566,11065.0
2017-02-13 12:50:00,79.67,79.72,79.65,79.67,15164.0,57.4566,57.4927,57.4422,57.4566,15164.0
2017-02-13 12:55:00,79.66,79.77,79.66,79.76,13965.0,57.4494,57.5287,57.4494,57.5215,13965.0
2017-02-13 13:00:00,79.77,79.77,79.7,79.74,8085.0,57.5287,57.5287,57.4782,57.5071,8085.0
2017-02-13 13:05:00,79.74,79.74,79.67,79.68,8942.0,57.5071,57.5071,57.4566,57.4638,8942.0
2017-02-13 13:10:00,79.68,79.72,79.66,79.71,16821.0,57.4638,57.4927,57.4494,57.4854,16821.0
2017-02-13 13:15:00,79.71,79.8,79.71,79.8,11803.0,57.4854,57.5503,57.4854,57.5503,11803.0
2017-02-13 13:20:00,79.8,79.85,79.79,79.81,14949.0,57.5503,57.5864,57.5431,57.5576,14949.0
2017-02-13 13:25:00,79.81,79.84,79.78,79.81,18194.0,57.5576,57.5792,57.5359,57.5576,18194.0
2017-02-13 13:30:00,79.81,79.83,79.79,79.8,11107.0,57.5576,57.572,57.5431,57.5503,11107.0
2017-02-13 13:35:00,79.81,79.84,79.8,79.8,8989.0,57.5576,57.5792,57.5503,57.5503,8989.0
2017-02-13 13:40:00,79.8,79.86,79.8,79.85,12084.0,57.5503,57.5936,57.5503,57.5864,12084.0
2017-02-13 13:45:00,79.84,79.86,79.82,79.83,13250.0,57.5792,57.5936,57.5648,57.572,13250.0
2017-02-13 13:50:00,79.83,79.83,79.78,79.83,14140.0,57.572,57.572,57.5359,57.572,14140.0
2017-02-13 13:55:00,79.82,79.83,79.79,79.79,12142.0,57.5648,57.572,57.5431,57.5431,12142.0
2017-02-13 14:00:00,79.8,79.8,79.71,79.75,12496.0,57.5503,57.5503,57.4854,57.5143,12496.0
2017-02-13 14:05:00,79.74,79.8,79.71,79.79,17002.0,57.5071,57.5503,57.4854,57.5431,17002.0
2017-02-13 14:10:00,79.77,79.83,79.75,79.79,11936.0,57.5287,57.572,57.5143,57.5431,11936.0
2017-02-13 14:15:00,79.79,79.81,79.75,79.78,15654.0,57.5431,57.5576,57.5143,57.5359,15654.0
2017-02-13 14:20:00,79.78,79.78,79.72,79.78,14368.0,57.5359,57.5359,57.4927,57.5359,14368.0
2017-02-13 14:25:00,79.79,79.81,79.77,79.79,13317.0,57.5431,57.5576,57.5287,57.5431,13317.0
2017-02-13 14:30:00,79.79,79.79,79.75,79.77,9825.0,57.5431,57.5431,57.5143,57.5287,9825.0
2017-02-13 14:35:00,79.78,79.81,79.76,79.8,12770.0,57.5359,57.5576,57.5215,57.5503,12770.0
2017-02-13 14:40:00,79.79,79.83,79.78,79.83,13854.0,57.5431,57.572,57.5359,57.572,13854.0
2017-02-13 14:45:00,79.83,79.84,79.78,79.79,12213.0,57.572,57.5792,57.5359,57.5431,12213.0
2017-02-13 14:50:00,79.79,79.79,79.74,79.76,9322.0,57.5431,57.5431,57.5071,57.5215,9322.0
2017-02-13 14:55:00,79.76,79.79,79.74,79.77,16230.0,57.5215,57.5431,57.5071,57.5287,16230.0
2017-02-13 15:00:00,79.76,79.81,79.75,79.77,25756.0,57.5215,57.5576,57.5143,57.5287,25756.0
2017-02-13 15:05:00,79.78,79.82,79.78,79.78,18131.0,57.5359,57.5648,57.5359,57.5359,18131.0
2017-02-13 15:10:00,79.78,79.82,79.77,79.82,15502.0,57.5359,57.5648,57.5287,57.5648,15502.0
2017-02-13 15:15:00,79.81,79.85,79.79,79.8,24510.0,57.5576,57.5864,57.5431,57.5503,24510.0
2017-02-13 15:20:00,79.79,79.8,79.76,79.79,19112.0,57.5431,57.5503,57.5215,57.5431,19112.0
2017-02-13 15:25:00,79.8,79.82,79.78,79.8,22916.0,57.5503,57.5648,57.5359,57.5503,22916.0
2017-02-13 15:30:00,79.8,79.83,79.75,79.8,31832.0,57.5503,57.572,57.5143,57.5503,31832.0
2017-02-13 15:35:00,79.81,79.84,79.8,79.84,20218.0,57.5576,57.5792,57.5503,57.5792,20218.0
2017-02-13 15:40:00,79.84,79.87,79.82,79.86,38909.0,57.5792,57.6008,57.5648,57.5936,38909.0
2017-02-13 15:45:00,79.86,79.93,79.86,79.92,39944.0,57.5936,57.6441,57.5936,57.6369,39944.0
2017-02-13 15:50:00,79.92,79.93,79.87,79.88,46965.0,57.6369,57.6441,57.6008,57.608,46965.0
2017-02-13 15:55:00,79.88,79.93,79.86,79.9,100591.0,57.608,57.6441,57.5936,57.6225,100591.0
2017-02-14 09:30:00,79.98,80.11,79.9,79.94,45018.0,57.6802,57.7739,57.6225,57.6513,45018.0
2017-02-14 09:35:00,79.9,80.05,79.89,79.94,32701.0,57.6225,57.7306,57.6153,57.6513,32701.0
2017-02-14 09:40:00,79.92,79.96,79.8,79.83,26227.0,57.6369,57.6657,57.5503,57.572,26227.0
2017-02-14 09:45:00,79.8,79.83,79.75,79.77,15930.0,57.5503,57.572,57.5143,57.5287,15930.0
2017-02-14 09:50:00,79.77,79.87,79.73,79.76,22237.0,57.5287,57.6008,57.4999,57.5215,22237.0
2017-02-14 09:55:00,79.77,79.79,79.72,79.78,14702.0,57.5287,57.5431,57.4927,57.5359,14702.0
2017-02-14 10:00:00,79.76,79.77,79.66,79.66,22781.0,57.5215,57.5287,57.4494,57.4494,22781.0
2017-02-14 10:05:00,79.66,79.68,79.51,79.6,31836.0,57.4494,57.4638,57.3412,57.4061,31836.0
2017-02-14 10:10:00,79.61,79.65,79.52,79.6,25169.0,57.4133,57.4422,57.3484,57.4061,25169.0
2017-02-14 10:15:00,79.61,79.64,79.36,79.37,49642.0,57.4133,57.435,57.233,57.2402,49642.0
2017-02-14 10:20:00,79.36,79.42,79.35,79.42,39080.0,57.233,57.2763,57.2258,57.2763,39080.0
2017-02-14 10:25:00,79.43,79.64,79.42,79.58,41916.0,57.2835,57.435,57.2763,57.3917,41916.0
2017-02-14 10:30:00,79.59,79.62,79.51,79.61,17862.0,57.3989,57.4205,57.3412,57.4133,17862.0
2017-02-14 10:35:00,79.6,79.6,79.43,79.48,16066.0,57.4061,57.4061,57.2835,57.3196,16066.0
2017-02-14 10:40:00,79.46,79.48,79.41,79.41,14591.0,57.3051,57.3196,57.2691,57.2691,14591.0
2017-02-14 10:45:00,79.42,79.47,79.4,79.42,13955.0,57.2763,57.3124,57.2619,57.2763,13955.0
2017-02-14 10:50:00,79.42,79.46,79.39,79.41,16130.0,57.2763,57.3051,57.2547,57.2691,16130.0
2017-02-14 10:55:00,79.39,79.43,79.37,79.43,36590.0,57.2547,57.2835,57.2402,57.2835,36590.0
2017-02-14 11:00:00,79.43,79.43,79.28,79.29,37529.0,57.2835,57.2835,57.1753,57.1825,37529.0
2017-02-14 11:05:00,79.28,79.34,79.23,79.34,29078.0,57.1753,57.2186,57.1393,57.2186,29078.0
2017-02-14 11:10:00,79.34,79.41,79.32,79.32,21555.0,57.2186,57.2691,57.2042,57.2042,21555.0
2017-02-14 11:15:00,79.32,79.37,79.27,79.37,16117.0,57.2042,57.2402,57.1681,57.2402,16117.0
2017-02-14 11:20:00,79.36,79.38,79.33,79.37,15925.0,57.233,57.2475,57.2114,57.2402,15925.0
2017-02-14 11:25:00,79.37,79.45,79.36,79.45,14033.0,57.2402,57.2979,57.233,57.2979,14033.0
2017-02-14 11:30:00,79.45,79.46,79.31,79.32,17725.0,57.2979,57.3051,57.197,57.2042,17725.0
2017-02-14 11:35:00,79.32,79.35,79.3,79.34,9244.0,57.2042,57.2258,57.1898,57.2186,9244.0
2017-02-14 11:40:00,79.34,79.38,79.31,79.33,13394.0,57.2186,57.2475,57.197,57.2114,13394.0
2017-02-14 11:45:00,79.33,79.34,79.25,79.25,16556.0,57.2114,57.2186,57.1537,57.1537,16556.0
2017-02-14 11:50:00,79.26,79.26,79.16,79.18,30709.0,57.1609,57.1609,57.0888,57.1032,30709.0
2017-02-14 11:55:00,79.17,79.22,79.15,79.16,19538.0,57.096,57.1321,57.0816,57.0888,19538.0
2017-02-14 12:00:00,79.16,79.22,79.15,79.19,20049.0,57.0888,57.1321,57.0816,57.1104,20049.0
2017-02-14 12:05:00,79.19,79.2,79.15,79.18,16504.0,57.1104,57.1176,57.0816,57.1032,16504.0
2017-02-14 12:10:00,79.18,79.26,79.17,79.26,11574.0,57.1032,57.1609,57.096,57.1609,11574.0
2017-02-14 12:15:00,79.28,79.37,79.28,79.36,21414.0,57.1753,57.2402,57.1753,57.233,21414.0
2017-02-14 12:20:00,79.36,79.36,79.28,79.36,12036.0,57.233,57.233,57.1753,57.233,12036.0
2017-02-14 12:25:00,79.36,79.38,79.34,79.38,14611.0,57.233,57.2475,57.2186,57.2475,14611.0
2017-02-14 12:30:00,79.38,79.48,79.37,79.48,19359.0,57.2475,57.3196,57.2402,57.3196,19359.0
2017-02-14 12:35:00,79.47,79.5,79.43,79.44,15274.0,57.3124,57.334,57.2835,57.2907,15274.0
2017-02-14 12:40:00,79.45,79.47,79.43,79.45,8505.0,57.2979,57.3124,57.2835,57.2979,8505.0
2017-02-14 12:45:00,79.46,79.46,79.4,79.44,15714.0,57.3051,57.3051,57.2619,57.2907,15714.0
2017-02-14 12:50:00,79.44,79.49,79.44,79.46,25612.0,57.2907,57.3268,57.2907,57.3051,25612.0
2017-02-14 12:55:00,79.46,79.63,79.46,79.63,37883.0,57.3051,57.4277,57.3051,57.4277,37883.0
2017-02-14 13:00:00,79.62,79.64,79.58,79.59,11981.0,57.4205,57.435,57.3917,57.3989,11981.0
2017-02-14 13:05:00,79.6,79.77,79.6,79.75,17738.0,57.4061,57.5287,57.4061,57.5143,17738.0
2017-02-14 13:10:00,79.75,79.8,79.75,79.78,15252.0,57.5143,57.5503,57.5143,57.5359,15252.0
2017-02-14 13:15:00,79.79,79.84,79.72,79.77,90306.0,57.5431,57.5792,57.4927,57.5287,90306.0
2017-02-14 13:20:00,79.76,79.78,79.71,79.76,12787.0,57.5215,57.5359,57.4854,57.5215,12787.0
2017-02-14 13:25:00,79.75,79.76,79.71,79.76,12905.0,57.5143,57.5215,57.4854,57.5215,12905.0
2017-02-14 13:30:00,79.76,79.79,79.71,79.71,14057.0,57.5215,57.5431,57.4854,57.4854,14057.0
2017-02-14 13:35:00,79.71,79.71,79.65,79.66,18705.0,57.4854,57.4854,57.4422,57.4494,18705.0
2017-02-14 13:40:00,79.66,79.69,79.62,79.63,10469.0,57.4494,57.471,57.4205,57.4277,10469.0
2017-02-14 13:45:00,79.62,79.62,79.53,79.55,10098.0,57.4205,57.4205,57.3556,57.3701,10098.0
2017-02-14 13:50:00,79.55,79.6,79.55,79.58,11698.0,57.3701,57.4061,57.3701,57.3917,11698.0
2017-02-14 13:55:00,79.59,79.61,79.51,79.51,15415.0,57.3989,57.4133,57.3412,57.3412,15415.0
2017-02-14 14:00:00,79.51,79.52,79.49,79.5,12007.0,57.3412,57.3484,57.3268,57.334,12007.0
2017-02-14 14:05:00,79.49,79.58,79.49,79.57,16218.0,57.3268,57.3917,57.3268,57.3845,16218.0
2017-02-14 14:10:00,79.57,79.62,79.57,79.61,14485.0,57.3845,57.4205,57.3845,57.4133,14485.0
2017-02-14 14:15:00,79.61,79.62,79.59,79.6,19683.0,57.4133,57.4205,57.3989,57.4061,19683.0
2017-02-14 14:20:00,79.6,79.6,79.55,79.56,6401.0,57.4061,57.4061,57.3701,57.3773,6401.0
2017-02-14 14:25:00,79.57,79.7,79.56,79.68,44881.0,57.3845,57.4782,57.3773,57.4638,44881.0
2017-02-14 14:30:00,79.68,79.7,79.62,79.69,19213.0,57.4638,57.4782,57.4205,57.471,19213.0
2017-02-14 14:35:00,79.69,79.69,79.59,79.6,11398.0,57.471,57.471,57.3989,57.4061,11398.0
2017-02-14 14:40:00,79.6,79.67,79.6,79.67,11495.0,57.4061,57.4566,57.4061,57.4566,11495.0
2017-02-14 14:45:00,79.65,79.65,79.58,79.61,10409.0,57.4422,57.4422,57.3917,57.4133,10409.0
2017-02-14 14:50:00,79.62,79.64,79.55,79.58,26355.0,57.4205,57.435,57.3701,57.3917,26355.0
2017-02-14 14:55:00,79.58,79.61,79.49,79.5,32185.0,57.3917,57.4133,57.3268,57.334,32185.0
2017-02-14 15:00:00,79.51,79.61,79.5,79.6,18875.0,57.3412,57.4133,57.334,57.4061,18875.0
2017-02-14 15:05:00,79.61,79.66,79.6,79.64,14551.0,57.4133,57.4494,57.4061,57.435,14551.0
2017-02-14 15:10:00,79.63,79.68,79.63,79.67,13204.0,57.4277,57.4638,57.4277,57.4566,13204.0
2017-02-14 15:15:00,79.67,79.72,79.67,79.7,12004.0,57.4566,57.4927,57.4566,57.4782,12004.0
2017-02-14 15:20:00,79.7,79.76,79.69,79.73,13933.0,57.4782,57.5215,57.471,57.4999,13933.0
2017-02-14 15:25:00,79.73,79.79,79.73,79.78,17004.0,57.4999,57.5431,57.4999,57.5359,17004.0
2017-02-14 15:30:00,79.79,79.85,79.79,79.84,27116.0,57.5431,57.5864,57.5431,57.5792,27116.0
2017-02-14 15:35:00,79.84,79.88,79.83,79.87,23365.0,57.5792,57.608,57.572,57.6008,23365.0
2017-02-14 15:40:00,79.87,79.93,79.86,79.92,32583.0,57.6008,57.6441,57.5936,57.6369,32583.0
2017-02-14 15:45:00,79.92,79.99,79.9,79.97,47094.0,57.6369,57.6874,57.6225,57.673,47094.0
2017-02-14 15:50:00,79.97,80.01,79.94,80.0,52402.0,57.673,57.7018,57.6513,57.6946,52402.0
2017-02-14 15:55:00,80.0,80.01,79.92,79.98,87542.0,57.6946,57.7018,57.6369,57.6802,87542.0
2017-02-15 09:30:00,79.73,80.35,79.71,80.29,50654.0,57.4999,57.947,57.4854,57.9037,50654.0
2017-02-15 09:35:00,80.24,80.3,80.14,80.16,31501.0,57.8677,57.9109,57.7956,57.81,31501.0
2017-02-15 09:40:00,80.16,80.39,80.16,80.3,32797.0,57.81,57.9758,57.81,57.9109,32797.0
2017-02-15 09:45:00,80.31,80.31,79.9,79.9,33936.0,57.9182,57.9182,57.6225,57.6225,33936.0
2017-02-15 09:50:00,79.92,80.03,79.89,79.99,21032.0,57.6369,57.7162,57.6153,57.6874,21032.0
2017-02-15 09:55:00,79.99,79.99,79.9,79.91,25369.0,57.6874,57.6874,57.6225,57.6297,25369.0
2017-02-15 10:00:00,79.9,79.98,79.87,79.9,29469.0,57.6225,57.6802,57.6008,57.6225,29469.0
2017-02-15 10:05:00,79.89,79.99,79.88,79.96,39124.0,57.6153,57.6874,57.608,57.6657,39124.0
2017-02-15 10:10:00,79.96,80.1,79.95,80.07,19148.0,57.6657,57.7667,57.6585,57.7451,19148.0
2017-02-15 10:15:00,80.08,80.12,80.04,80.05,21639.0,57.7523,57.7811,57.7234,57.7306,21639.0
2017-02-15 10:20:00,80.06,80.07,79.97,80.02,21841.0,57.7379,57.7451,57.673,57.709,21841.0
2017-02-15 10:25:00,80.02,80.09,80.0,80.03,19672.0,57.709,57.7595,57.6946,57.7162,19672.0
2017-02-15 10:30:00,80.03,80.05,79.82,79.82,49174.0,57.7162,57.7306,57.5648,57.5648,49174.0
2017-02-15 10:35:00,79.84,79.88,79.75,79.78,38935.0,57.5792,57.608,57.5143,57.5359,38935.0
2017-02-15 10:40:00,79.76,79.77,79.65,79.71,43072.0,57.5215,57.5287,57.4422,57.4854,43072.0
2017-02-15 10:45:00,79.7,80.15,79.7,80.14,30468.0,57.4782,57.8028,57.4782,57.7956,30468.0
2017-02-15 10:50:00,80.15,80.16,79.98,80.04,50663.0,57.8028,57.81,57.6802,57.7234,50663.0
2017-02-15 10:55:00,80.05,80.09,80.0,80.03,17205.0,57.7306,57.7595,57.6946,57.7162,17205.0
2017-02-15 11:00:00,80.03,80.09,79.99,80.05,22922.0,57.7162,57.7595,57.6874,57.7306,22922.0
2017-02-15 11:05:00,80.05,80.11,80.01,80.03,24630.0,57.7306,57.7739,57.7018,57.7162,24630.0
2017-02-15 11:10:00,80.01,80.15,79.98,80.15,21066.0,57.7018,57.8028,57.6802,57.8028,21066.0
2017-02-15 11:15:00,80.14,80.18,80.08,80.13,20558.0,57.7956,57.8244,57.7523,57.7883,20558.0
2017-02-15 11:20:00,80.14,80.16,80.02,80.14,15370.0,57.7956,57.81,57.709,57.7956,15370.0
2017-02-15 11:25:00,80.13,80.13,79.98,80.08,20164.0,57.7883,57.7883,57.6802,57.7523,20164.0
2017-02-15 11:30:00,80.08,80.08,79.97,80.03,17084.0,57.7523,57.7523,57.673,57.7162,17084.0
2017-02-15 11:35:00,80.03,80.14,80.01,80.14,22224.0,57.7162,57.7956,57.7018,57.7956,22224.0
2017-02-15 11:40:00,80.13,80.13,80.0,80.02,17356.0,57.7883,57.7883,57.6946,57.709,17356.0
2017-02-15 11:45:00,80.01,80.06,79.96,79.96,28498.0,57.7018,57.7379,57.6657,57.6657,28498.0
2017-02-15 11:50:00,79.95,79.98,79.9,79.96,17432.0,57.6585,57.6802,57.6225,57.6657,17432.0
2017-02-15 11:55:00,79.97,79.97,79.91,79.96,12423.0,57.673,57.673,57.6297,57.6657,12423.0
2017-02-15 12:00:00,79.97,80.03,79.95,79.97,15346.0,57.673,57.7162,57.6585,57.673,15346.0
2017-02-15 12:05:00,79.98,80.01,79.95,79.99,12240.0,57.6802,57.7018,57.6585,57.6874,12240.0
2017-02-15 12:10:00,79.99,79.99,79.92,79.97,17119.0,57.6874,57.6874,57.6369,57.673,17119.0
2017-02-15 12:15:00,79.97,80.0,79.95,79.99,19090.0,57.673,57.6946,57.6585,57.6874,19090.0
2017-02-15 12:20:00,79.98,80.02,79.94,80.01,14835.0,57.6802,57.709,57.6513,57.7018,14835.0
2017-02-15 12:25:00,80.01,80.08,80.01,80.03,14396.0,57.7018,57.7523,57.7018,57.7162,14396.0
2017-02-15 12:30:00,80.02,80.06,80.02,80.05,7942.0,57.709,57.7379,57.709,57.7306,7942.0
2017-02-15 12:35:00,80.06,80.07,80.04,80.06,13056.0,57.7379,57.7451,57.7234,57.7379,13056.0
2017-02-15 12:40:00,80.06,80.09,80.02,80.04,15777.0,57.7379,57.7595,57.709,57.7234,15777.0
2017-02-15 12:45:00,80.03,80.04,80.01,80.02,8589.0,57.7162,57.7234,57.7018,57.709,8589.0
2017-02-15 12:50:00,80.01,80.16,80.01,80.14,16054.0,57.7018,57.81,57.7018,57.7956,16054.0
2017-02-15 12:55:00,80.13,80.14,80.05,80.05,19275.0,57.7883,57.7956,57.7306,57.7306,19275.0
2017-02-15 13:00:00,80.05,80.15,80.05,80.15,10025.0,57.7306,57.8028,57.7306,57.8028,10025.0
2017-02-15 13:05:00,80.15,80.16,80.11,80.11,13142.0,57.8028,57.81,57.7739,57.7739,13142.0
2017-02-15 13:10:00,80.11,80.14,80.07,80.08,13270.0,57.7739,57.7956,57.7451,57.7523,13270.0
2017-02-15 13:15:00,80.08,80.12,80.07,80.11,14382.0,57.7523,57.7811,57.7451,57.7739,14382.0
2017-02-15 13:20:00,80.11,80.15,80.1,80.14,15426.0,57.7739,57.8028,57.7667,57.7956,15426.0
2017-02-15 13:25:00,80.13,80.13,80.1,80.11,10120.0,57.7883,57.7883,57.7667,57.7739,10120.0
2017-02-15 13:30:00,80.12,80.15,80.09,80.11,12807.0,57.7811,57.8028,57.7595,57.7739,12807.0
2017-02-15 13:35:00,80.11,80.13,80.03,80.04,15590.0,57.7739,57.7883,57.7162,57.7234,15590.0
2017-02-15 13:40:00,80.04,80.04,79.99,80.03,34741.0,57.7234,57.7234,57.6874,57.7162,34741.0
2017-02-15 13:45:00,80.03,80.12,80.03,80.11,13070.0,57.7162,57.7811,57.7162,57.7739,13070.0
2017-02-15 13:50:00,80.11,80.16,80.1,80.12,18649.0,57.7739,57.81,57.7667,57.7811,18649.0
2017-02-15 13:55:00,80.11,80.14,80.05,80.06,15621.0,57.7739,57.7956,57.7306,57.7379,15621.0
2017-02-15 14:00:00,80.07,80.14,80.06,80.12,23672.0,57.7451,57.7956,57.7379,57.7811,23672.0
2017-02-15 14:05:00,80.13,80.15,80.08,80.09,16937.0,57.7883,57.8028,57.7523,57.7595,16937.0
2017-02-15 14:10:00,80.09,80.09,80.03,80.08,14722.0,57.7595,57.7595,57.7162,57.7523,14722.0
2017-02-15 14:15:00,80.08,80.11,80.07,80.07,10521.0,57.7523,57.7739,57.7451,57.7451,10521.0
2017-02-15 14:20:00,80.07,80.09,80.06,80.06,9075.0,57.7451,57.7595,57.7379,57.7379,9075.0
2017-02-15 14:25:00,80.06,80.12,80.06,80.12,13901.0,57.7379,57.7811,57.7379,57.7811,13901.0
2017-02-15 14:30:00,80.11,80.14,80.08,80.09,20339.0,57.7739,57.7956,57.7523,57.7595,20339.0
2017-02-15 14:35:00,80.09,80.09,80.05,80.06,16309.0,57.7595,57.7595,57.7306,57.7379,16309.0
2017-02-15 14:40:00,80.06,80.12,80.04,80.11,18013.0,57.7379,57.7811,57.7234,57.7739,18013.0
2017-02-15 14:45:00,80.11,80.12,80.09,80.11,12839.0,57.7739,57.7811,57.7595,57.7739,12839.0
2017-02-15 14:50:00,80.1,80.1,80.06,80.09,11004.0,57.7667,57.7667,57.7379,57.7595,11004.0
2017-02-15 14:55:00,80.09,80.12,80.07,80.11,20006.0,57.7595,57.7811,57.7451,57.7739,20006.0
2017-02-15 15:00:00,80.1,80.12,80.09,80.11,18220.0,57.7667,57.7811,57.7595,57.7739,18220.0
2017-02-15 15:05:00,80.12,80.13,80.08,80.1,16160.0,57.7811,57.7883,57.7523,57.7667,16160.0
2017-02-15 15:10:00,80.11,80.2,80.1,80.19,23807.0,57.7739,57.8388,57.7667,57.8316,23807.0
2017-02-15 15:15:00,80.19,80.24,80.19,80.21,20623.0,57.8316,57.8677,57.8316,57.846,20623.0
2017-02-15 15:20:00,80.21,80.21,80.16,80.16,18565.0,57.846,57.846,57.81,57.81,18565.0
2017-02-15 15:25:00,80.17,80.17,80.1,80.1,25812.0,57.8172,57.8172,57.7667,57.7667,25812.0
2017-02-15 15:30:00,80.1,80.17,80.1,80.11,18892.0,57.7667,57.8172,57.7667,57.7739,18892.0
2017-02-15 15:35:00,80.11,80.12,80.08,80.1,30733.0,57.7739,57.7811,57.7523,57.7667,30733.0
2017-02-15 15:40:00,80.1,80.12,80.08,80.08,34879.0,57.7667,57.7811,57.7523,57.7523,34879.0
2017-02-15 15:45:00,80.09,80.11,80.08,80.09,40957.0,57.7595,57.7739,57.7523,57.7595,40957.0
2017-02-15 15:50:00,80.09,80.1,80.08,80.08,30490.0,57.7595,57.7667,57.7523,57.7523,30490.0
2017-02-15 15:55:00,80.09,80.11,80.03,80.08,104698.0,57.7595,57.7739,57.7162,57.7523,104698.0
2017-02-16 09:30:00,79.6,79.69,79.08,79.21,47481.0,57.8668,57.9323,57.4888,57.5833,47481.0
2017-02-16 09:35:00,79.19,79.4,79.06,79.38,22392.0,57.5688,57.7214,57.4743,57.7069,22392.0
2017-02-16 09:40:00,79.41,79.47,79.34,79.4,19425.0,57.7287,57.7723,57.6778,57.7214,19425.0
2017-02-16 09:45:00,79.37,79.44,79.31,79.39,21086.0,57.6996,57.7505,57.656,57.7142,21086.0
2017-02-16 09:50:00,79.39,79.4,79.25,79.3,18076.0,57.7142,57.7214,57.6124,57.6487,18076.0
2017-02-16 09:55:00,79.31,79.39,79.3,79.35,23052.0,57.656,57.7142,57.6487,57.6851,23052.0
2017-02-16 10:00:00,79.36,79.37,79.17,79.25,39184.0,57.6924,57.6996,57.5542,57.6124,39184.0
2017-02-16 10:05:00,79.24,79.25,79.19,79.22,22324.0,57.6051,57.6124,57.5688,57.5906,22324.0
2017-02-16 10:10:00,79.22,79.22,79.12,79.14,28808.0,57.5906,57.5906,57.5179,57.5324,28808.0
2017-02-16 10:15:00,79.14,79.17,78.93,78.97,128681.0,57.5324,57.5542,57.3798,57.4088,128681.0
2017-02-16 10:20:00,78.97,79.1,78.92,79.09,32453.0,57.4088,57.5033,57.3725,57.4961,32453.0
2017-02-16 10:25:00,79.06,79.08,78.95,78.97,15415.0,57.4743,57.4888,57.3943,57.4088,15415.0
2017-02-16 10:30:00,78.96,79.1,78.92,79.1,63401.0,57.4016,57.5033,57.3725,57.5033,63401.0
2017-02-16 10:35:00,79.09,79.1,79.0,79.09,48368.0,57.4961,57.5033,57.4306,57.4961,48368.0
2017-02-16 10:40:00,79.09,79.11,79.03,79.08,63697.0,57.4961,57.5106,57.4525,57.4888,63697.0
2017-02-16 10:45:00,79.08,79.08,78.94,78.96,53831.0,57.4888,57.4888,57.387,57.4016,53831.0
2017-02-16 10:50:00,78.96,78.99,78.83,78.91,42904.0,57.4016,57.4234,57.3071,57.3652,42904.0
2017-02-16 10:55:00,78.88,78.91,78.83,78.89,23373.0,57.3434,57.3652,57.3071,57.3507,23373.0
2017-02-16 11:00:00,78.9,78.9,78.78,78.83,20106.0,57.3579,57.3579,57.2707,57.3071,20106.0
2017-02-16 11:05:00,78.84,78.89,78.75,78.8,30551.0,57.3143,57.3507,57.2489,57.2852,30551.0
2017-02-16 11:10:00,78.8,78.86,78.77,78.86,38521.0,57.2852,57.3289,57.2634,57.3289,38521.0
2017-02-16 11:15:00,78.85,78.87,78.74,78.79,30366.0,57.3216,57.3361,57.2416,57.278,30366.0
2017-02-16 11:20:00,78.79,78.85,78.78,78.8,15483.0,57.278,57.3216,57.2707,57.2852,15483.0
2017-02-16 11:25:00,78.8,78.86,78.77,78.83,40586.0,57.2852,57.3289,57.2634,57.3071,40586.0
2017-02-16 11:30:00,78.83,78.84,78.75,78.78,52044.0,57.3071,57.3143,57.2489,57.2707,52044.0
2017-02-16 11:35:00,78.78,78.78,78.67,78.72,17592.0,57.2707,57.2707,57.1907,57.2271,17592.0
2017-02-16 11:40:00,78.71,78.76,78.68,78.74,12811.0,57.2198,57.2562,57.198,57.2416,12811.0
2017-02-16 11:45:00,78.75,78.78,78.72,78.72,12338.0,57.2489,57.2707,57.2271,57.2271,12338.0
2017-02-16 11:50:00,78.72,78.76,78.72,78.74,8840.0,57.2271,57.2562,57.2271,57.2416,8840.0
2017-02-16 11:55:00,78.74,78.81,78.74,78.8,14774.0,57.2416,57.2925,57.2416,57.2852,14774.0
2017-02-16 12:00:00,78.79,78.85,78.79,78.82,12303.0,57.278,57.3216,57.278,57.2998,12303.0
2017-02-16 12:05:00,78.82,78.83,78.74,78.75,11564.0,57.2998,57.3071,57.2416,57.2489,11564.0
2017-02-16 12:10:00,78.76,78.76,78.66,78.67,15473.0,57.2562,57.2562,57.1835,57.1907,15473.0
2017-02-16 12:15:00,78.67,78.72,78.59,78.62,34137.0,57.1907,57.2271,57.1326,57.1544,34137.0
2017-02-16 12:20:00,78.62,78.66,78.57,78.6,24199.0,57.1544,57.1835,57.118,57.1399,24199.0
2017-02-16 12:25:00,78.6,78.68,78.6,78.65,16684.0,57.1399,57.198,57.1399,57.1762,16684.0
2017-02-16 12:30:00,78.65,78.7,78.65,78.7,13746.0,57.1762,57.2126,57.1762,57.2126,13746.0
2017-02-16 12:35:00,78.68,78.72,78.68,78.71,14064.0,57.198,57.2271,57.198,57.2198,14064.0
2017-02-16 12:40:00,78.71,78.74,78.7,78.74,14758.0,57.2198,57.2416,57.2126,57.2416,14758.0
2017-02-16 12:45:00,78.73,78.76,78.68,78.69,11837.0,57.2344,57.2562,57.198,57.2053,11837.0
2017-02-16 12:50:00,78.7,78.77,78.69,78.71,19268.0,57.2126,57.2634,57.2053,57.2198,19268.0
2017-02-16 12:55:00,78.71,78.72,78.66,78.67,13072.0,57.2198,57.2271,57.1835,57.1907,13072.0
2017-02-16 13:00:00,78.67,78.68,78.6,78.6,16894.0,57.1907,57.198,57.1399,57.1399,16894.0
2017-02-16 13:05:00,78.6,78.68,78.59,78.66,12755.0,57.1399,57.198,57.1326,57.1835,12755.0
2017-02-16 13:10:00,78.66,78.66,78.61,78.61,11152.0,57.1835,57.1835,57.1471,57.1471,11152.0
2017-02-16 13:15:00,78.63,78.65,78.61,78.65,7078.0,57.1617,57.1762,57.1471,57.1762,7078.0
2017-02-16 13:20:00,78.65,78.68,78.61,78.61,12192.0,57.1762,57.198,57.1471,57.1471,12192.0
2017-02-16 13:25:00,78.61,78.67,78.58,78.66,11980.0,57.1471,57.1907,57.1253,57.1835,11980.0
2017-02-16 13:30:00,78.65,78.68,78.62,78.65,11517.0,57.1762,57.198,57.1544,57.1762,11517.0
2017-02-16 13:35:00,78.64,78.69,78.61,78.67,16906.0,57.1689,57.2053,57.1471,57.1907,16906.0
2017-02-16 13:40:00,78.68,78.7,78.63,78.65,8019.0,57.198,57.2126,57.1617,57.1762,8019.0
2017-02-16 13:45:00,78.64,78.66,78.56,78.58,20243.0,57.1689,57.1835,57.1108,57.1253,20243.0
2017-02-16 13:50:00,78.58,78.61,78.57,78.6,13221.0,57.1253,57.1471,57.118,57.1399,13221.0
2017-02-16 13:55:00,78.61,78.64,78.6,78.6,18521.0,57.1471,57.1689,57.1399,57.1399,18521.0
2017-02-16 14:00:00,78.59,78.61,78.52,78.54,25178.0,57.1326,57.1471,57.0817,57.0962,25178.0
2017-02-16 14:05:00,78.54,78.55,78.5,78.51,30748.0,57.0962,57.1035,57.0672,57.0744,30748.0
2017-02-16 14:10:00,78.51,78.55,78.5,78.54,23766.0,57.0744,57.1035,57.0672,57.0962,23766.0
2017-02-16 14:15:00,78.55,78.55,78.41,78.41,25911.0,57.1035,57.1035,57.0017,57.0017,25911.0
2017-02-16 14:20:00,78.42,78.45,78.4,78.43,19179.0,57.009,57.0308,56.9945,57.0163,19179.0
2017-02-16 14:25:00,78.44,78.51,78.42,78.51,15307.0,57.0235,57.0744,57.009,57.0744,15307.0
2017-02-16 14:30:00,78.51,78.54,78.49,78.52,17934.0,57.0744,57.0962,57.0599,57.0817,17934.0
2017-02-16 14:35:00,78.51,78.54,78.48,78.48,27882.0,57.0744,57.0962,57.0526,57.0526,27882.0
2017-02-16 14:40:00,78.49,78.54,78.48,78.5,14367.0,57.0599,57.0962,57.0526,57.0672,14367.0
2017-02-16 14:45:00,78.5,78.54,78.49,78.5,14020.0,57.0672,57.0962,57.0599,57.0672,14020.0
2017-02-16 14:50:00,78.49,78.53,78.48,78.52,24021.0,57.0599,57.089,57.0526,57.0817,24021.0
2017-02-16 14:55:00,78.52,78.55,78.49,78.52,34050.0,57.0817,57.1035,57.0599,57.0817,34050.0
2017-02-16 15:00:00,78.52,78.64,78.51,78.6,29911.0,57.0817,57.1689,57.0744,57.1399,29911.0
2017-02-16 15:05:00,78.6,78.6,78.54,78.58,21456.0,57.1399,57.1399,57.0962,57.1253,21456.0
2017-02-16 15:10:00,78.58,78.65,78.57,78.61,24499.0,57.1253,57.1762,57.118,57.1471,24499.0
2017-02-16 15:15:00,78.61,78.64,78.59,78.63,22299.0,57.1471,57.1689,57.1326,57.1617,22299.0
2017-02-16 15:20:00,78.63,78.7,78.62,78.69,26958.0,57.1617,57.2126,57.1544,57.2053,26958.0
2017-02-16 15:25:00,78.68,78.71,78.65,78.65,28750.0,57.198,57.2198,57.1762,57.1762,28750.0
2017-02-16 15:30:00,78.65,78.67,78.6,78.6,40782.0,57.1762,57.1907,57.1399,57.1399,40782.0
2017-02-16 15:35:00,78.6,78.62,78.58,78.62,30463.0,57.1399,57.1544,57.1253,57.1544,30463.0
2017-02-16 15:40:00,78.62,78.63,78.59,78.63,38917.0,57.1544,57.1617,57.1326,57.1617,38917.0
2017-02-16 15:45:00,78.63,78.65,78.57,78.57,51104.0,57.1617,57.1762,57.118,57.118,51104.0
2017-02-16 15:50:00,78.58,78.64,78.58,78.62,60381.0,57.1253,57.1689,57.1253,57.1544,60381.0
2017-02-16 15:55:00,78.62,78.67,78.49,78.5,352142.0,57.1544,57.1907,57.0599,57.0672,352142.0
2017-02-17 09:30:00,78.49,78.75,78.35,78.63,162434.0,57.0599,57.2489,56.9581,57.1617,162434.0
2017-02-17 09:35:00,78.69,78.8,78.55,78.71,35185.0,57.2053,57.2852,57.1035,57.2198,35185.0
2017-02-17 09:40:00,78.76,78.77,78.5,78.58,50558.0,57.2562,57.2634,57.0672,57.1253,50558.0
2017-02-17 09:45:00,78.56,79.03,78.55,78.94,62044.0,57.1108,57.4525,57.1035,57.387,62044.0
2017-02-17 09:50:00,78.95,79.0,78.83,78.85,26956.0,57.3943,57.4306,57.3071,57.3216,26956.0
2017-02-17 09:55:00,78.85,79.09,78.74,79.07,58058.0,57.3216,57.4961,57.2416,57.4815,58058.0
2017-02-17 10:00:00,79.07,79.23,78.9,79.22,53966.0,57.4815,57.5978,57.3579,57.5906,53966.0
2017-02-17 10:05:00,79.22,79.24,79.0,79.0,63669.0,57.5906,57.6051,57.4306,57.4306,63669.0
2017-02-17 10:10:00,79.01,79.15,79.0,79.04,67087.0,57.4379,57.5397,57.4306,57.4597,67087.0
2017-02-17 10:15:00,79.04,79.14,79.0,79.05,39121.0,57.4597,57.5324,57.4306,57.467,39121.0
2017-02-17 10:20:00,79.05,79.07,78.97,79.02,24700.0,57.467,57.4815,57.4088,57.4452,24700.0
2017-02-17 10:25:00,79.02,79.02,78.94,78.97,21020.0,57.4452,57.4452,57.387,57.4088,21020.0
2017-02-17 10:30:00,78.98,79.0,78.92,78.93,13162.0,57.4161,57.4306,57.3725,57.3798,13162.0
2017-02-17 10:35:00,78.95,78.98,78.85,78.98,31006.0,57.3943,57.4161,57.3216,57.4161,31006.0
2017-02-17 10:40:00,78.98,79.02,78.92,78.94,17629.0,57.4161,57.4452,57.3725,57.387,17629.0
2017-02-17 10:45:00,78.96,78.99,78.89,78.91,14630.0,57.4016,57.4234,57.3507,57.3652,14630.0
2017-02-17 10:50:00,78.91,78.96,78.87,78.88,16014.0,57.3652,57.4016,57.3361,57.3434,16014.0
2017-02-17 10:55:00,78.88,78.93,78.86,78.88,11817.0,57.3434,57.3798,57.3289,57.3434,11817.0
2017-02-17 11:00:00,78.88,78.96,78.87,78.94,32054.0,57.3434,57.4016,57.3361,57.387,32054.0
2017-02-17 11:05:00,78.94,78.95,78.8,78.85,24321.0,57.387,57.3943,57.2852,57.3216,24321.0
2017-02-17 11:10:00,78.85,78.98,78.85,78.93,33044.0,57.3216,57.4161,57.3216,57.3798,33044.0
2017-02-17 11:15:00,78.93,78.97,78.81,78.81,18359.0,57.3798,57.4088,57.2925,57.2925,18359.0
2017-02-17 11:20:00,78.81,78.83,78.71,78.79,21850.0,57.2925,57.3071,57.2198,57.278,21850.0
2017-02-17 11:25:00,78.8,78.82,78.71,78.81,16122.0,57.2852,57.2998,57.2198,57.2925,16122.0
2017-02-17 11:30:00,78.8,78.85,78.75,78.82,15243.0,57.2852,57.3216,57.2489,57.2998,15243.0
2017-02-17 11:35:00,78.81,78.81,78.74,78.76,11696.0,57.2925,57.2925,57.2416,57.2562,11696.0
2017-02-17 11:40:00,78.76,78.83,78.73,78.83,13795.0,57.2562,57.3071,57.2344,57.3071,13795.0
2017-02-17 11:45:00,78.82,78.85,78.78,78.83,12299.0,57.2998,57.3216,57.2707,57.3071,12299.0
2017-02-17 11:50:00,78.82,78.86,78.79,78.81,11692.0,57.2998,57.3289,57.278,57.2925,11692.0
2017-02-17 11:55:00,78.8,78.83,78.79,78.83,17342.0,57.2852,57.3071,57.278,57.3071,17342.0
2017-02-17 12:00:00,78.85,78.86,78.76,78.78,19066.0,57.3216,57.3289,57.2562,57.2707,19066.0
2017-02-17 12:05:00,78.78,78.8,78.69,78.74,12041.0,57.2707,57.2852,57.2053,57.2416,12041.0
2017-02-17 12:10:00,78.76,78.79,78.72,78.75,49480.0,57.2562,57.278,57.2271,57.2489,49480.0
2017-02-17 12:15:00,78.72,78.74,78.65,78.68,13192.0,57.2271,57.2416,57.1762,57.198,13192.0
2017-02-17 12:20:00,78.69,78.7,78.66,78.69,6086.0,57.2053,57.2126,57.1835,57.2053,6086.0
2017-02-17 12:25:00,78.69,78.71,78.63,78.63,8192.0,57.2053,57.2198,57.1617,57.1617,8192.0
2017-02-17 12:30:00,78.62,78.66,78.58,78.64,11454.0,57.1544,57.1835,57.1253,57.1689,11454.0
2017-02-17 12:35:00,78.63,78.69,78.63,78.67,8949.0,57.1617,57.2053,57.1617,57.1907,8949.0
2017-02-17 12:40:00,78.65,78.68,78.62,78.66,7621.0,57.1762,57.198,57.1544,57.1835,7621.0
2017-02-17 12:45:00,78.65,78.68,78.59,78.59,13303.0,57.1762,57.198,57.1326,57.1326,13303.0
2017-02-17 12:50:00,78.6,78.6,78.48,78.5,13747.0,57.1399,57.1399,57.0526,57.0672,13747.0
2017-02-17 12:55:00,78.5,78.54,78.48,78.53,11730.0,57.0672,57.0962,57.0526,57.089,11730.0
2017-02-17 13:00:00,78.54,78.58,78.54,78.55,14726.0,57.0962,57.1253,57.0962,57.1035,14726.0
2017-02-17 13:05:00,78.55,78.6,78.51,78.57,10292.0,57.1035,57.1399,57.0744,57.118,10292.0
2017-02-17 13:10:00,78.57,78.59,78.48,78.48,18763.0,57.118,57.1326,57.0526,57.0526,18763.0
2017-02-17 13:15:00,78.47,78.52,78.43,78.5,10088.0,57.0453,57.0817,57.0163,57.0672,10088.0
2017-02-17 13:20:00,78.49,78.52,78.47,78.5,5121.0,57.0599,57.0817,57.0453,57.0672,5121.0
2017-02-17 13:25:00,78.49,78.53,78.47,78.51,6649.0,57.0599,57.089,57.0453,57.0744,6649.0
2017-02-17 13:30:00,78.51,78.52,78.48,78.51,8096.0,57.0744,57.0817,57.0526,57.0744,8096.0
2017-02-17 13:35:00,78.51,78.52,78.48,78.51,6405.0,57.0744,57.0817,57.0526,57.0744,6405.0
2017-02-17 13:40:00,78.5,78.53,78.46,78.51,7622.0,57.0672,57.089,57.0381,57.0744,7622.0
2017-02-17 13:45:00,78.51,78.51,78.47,78.48,6157.0,57.0744,57.0744,57.0453,57.0526,6157.0
2017-02-17 13:50:00,78.49,78.49,78.46,78.46,8000.0,57.0599,57.0599,57.0381,57.0381,8000.0
2017-02-17 13:55:00,78.47,78.47,78.43,78.45,6720.0,57.0453,57.0453,57.0163,57.0308,6720.0
2017-02-17 14:00:00,78.45,78.51,78.44,78.5,27556.0,57.0308,57.0744,57.0235,57.0672,27556.0
2017-02-17 14:05:00,78.5,78.52,78.45,78.46,11153.0,57.0672,57.0817,57.0308,57.0381,11153.0
2017-02-17 14:10:00,78.46,78.51,78.46,78.5,10134.0,57.0381,57.0744,57.0381,57.0672,10134.0
2017-02-17 14:15:00,78.5,78.53,78.48,78.52,12618.0,57.0672,57.089,57.0526,57.0817,12618.0
2017-02-17 14:20:00,78.52,78.59,78.51,78.56,10305.0,57.0817,57.1326,57.0744,57.1108,10305.0
2017-02-17 14:25:00,78.56,78.65,78.56,78.65,10925.0,57.1108,57.1762,57.1108,57.1762,10925.0
2017-02-17 14:30:00,78.63,78.69,78.63,78.67,10176.0,57.1617,57.2053,57.1617,57.1907,10176.0
2017-02-17 14:35:00,78.66,78.67,78.61,78.66,8749.0,57.1835,57.1907,57.1471,57.1835,8749.0
2017-02-17 14:40:00,78.66,78.66,78.61,78.65,8627.0,57.1835,57.1835,57.1471,57.1762,8627.0
2017-02-17 14:45:00,78.65,78.69,78.65,78.66,5096.0,57.1762,57.2053,57.1762,57.1835,5096.0
2017-02-17 14:50:00,78.66,78.69,78.65,78.65,9656.0,57.1835,57.2053,57.1762,57.1762,9656.0
2017-02-17 14:55:00,78.66,78.7,78.62,78.62,8809.0,57.1835,57.2126,57.1544,57.1544,8809.0
2017-02-17 15:00:00,78.62,78.66,78.62,78.66,7873.0,57.1544,57.1835,57.1544,57.1835,7873.0
2017-02-17 15:05:00,78.64,78.69,78.63,78.66,11109.0,57.1689,57.2053,57.1617,57.1835,11109.0
2017-02-17 15:10:00,78.66,78.7,78.66,78.66,8098.0,57.1835,57.2126,57.1835,57.1835,8098.0
2017-02-17 15:15:00,78.67,78.7,78.64,78.64,10506.0,57.1907,57.2126,57.1689,57.1689,10506.0
2017-02-17 15:20:00,78.64,78.69,78.63,78.66,14296.0,57.1689,57.2053,57.1617,57.1835,14296.0
2017-02-17 15:25:00,78.65,78.73,78.65,78.68,21015.0,57.1762,57.2344,57.1762,57.198,21015.0
2017-02-17 15:30:00,78.69,78.75,78.67,78.68,18849.0,57.2053,57.2489,57.1907,57.198,18849.0
2017-02-17 15:35:00,78.69,78.69,78.62,78.62,27186.0,57.2053,57.2053,57.1544,57.1544,27186.0
2017-02-17 15:40:00,78.62,78.66,78.62,78.65,24408.0,57.1544,57.1835,57.1544,57.1762,24408.0
2017-02-17 15:45:00,78.65,78.69,78.63,78.63,30681.0,57.1762,57.2053,57.1617,57.1617,30681.0
2017-02-17 15:50:00,78.63,78.68,78.58,78.6,39709.0,57.1617,57.198,57.1253,57.1399,39709.0
2017-02-17 15:55:00,78.6,78.64,78.56,78.64,92332.0,57.1399,57.1689,57.1108,57.1689,92332.0
2017-02-21 09:30:00,79.08,79.39,78.99,79.0,56130.0,57.4888,57.7142,57.4234,57.4306,56130.0
2017-02-21 09:35:00,79.04,79.04,78.89,78.92,31896.0,57.4597,57.4597,57.3507,57.3725,31896.0
2017-02-21 09:40:00,78.92,78.93,78.86,78.88,29326.0,57.3725,57.3798,57.3289,57.3434,29326.0
2017-02-21 09:45:00,78.88,78.93,78.82,78.93,42315.0,57.3434,57.3798,57.2998,57.3798,42315.0
2017-02-21 09:50:00,78.93,78.97,78.91,78.91,42317.0,57.3798,57.4088,57.3652,57.3652,42317.0
2017-02-21 09:55:00,78.91,79.0,78.89,78.96,29609.0,57.3652,57.4306,57.3507,57.4016,29609.0
2017-02-21 10:00:00,78.96,79.01,78.94,79.01,29550.0,57.4016,57.4379,57.387,57.4379,29550.0
2017-02-21 10:05:00,79.01,79.05,78.99,79.04,28446.0,57.4379,57.467,57.4234,57.4597,28446.0
2017-02-21 10:10:00,79.06,79.08,79.02,79.04,32783.0,57.4743,57.4888,57.4452,57.4597,32783.0
2017-02-21 10:15:00,79.04,79.05,79.0,79.03,33566.0,57.4597,57.467,57.4306,57.4525,33566.0
2017-02-21 10:20:00,79.02,79.06,79.02,79.05,36288.0,57.4452,57.4743,57.4452,57.467,36288.0
2017-02-21 10:25:00,79.06,79.14,79.05,79.09,35311.0,57.4743,57.5324,57.467,57.4961,35311.0
2017-02-21 10:30:00,79.08,79.12,79.02,79.03,28830.0,57.4888,57.5179,57.4452,57.4525,28830.0
2017-02-21 10:35:00,79.03,79.04,78.98,79.0,25164.0,57.4525,57.4597,57.4161,57.4306,25164.0
2017-02-21 10:40:00,79.0,79.01,78.97,78.98,28997.0,57.4306,57.4379,57.4088,57.4161,28997.0
2017-02-21 10:45:00,78.98,79.02,78.94,78.98,38674.0,57.4161,57.4452,57.387,57.4161,38674.0
2017-02-21 10:50:00,78.99,79.01,78.92,78.93,18949.0,57.4234,57.4379,57.3725,57.3798,18949.0
2017-02-21 10:55:00,78.94,78.95,78.88,78.89,16610.0,57.387,57.3943,57.3434,57.3507,16610.0
2017-02-21 11:00:00,78.88,78.91,78.87,78.89,20050.0,57.3434,57.3652,57.3361,57.3507,20050.0
2017-02-21 11:05:00,78.89,78.95,78.87,78.94,24292.0,57.3507,57.3943,57.3361,57.387,24292.0
2017-02-21 11:10:00,78.94,79.02,78.94,78.99,23759.0,57.387,57.4452,57.387,57.4234,23759.0
2017-02-21 11:15:00,78.99,79.07,78.98,79.01,24242.0,57.4234,57.4815,57.4161,57.4379,24242.0
2017-02-21 11:20:00,79.0,79.01,78.87,78.87,20053.0,57.4306,57.4379,57.3361,57.3361,20053.0
2017-02-21 11:25:00,78.86,78.94,78.86,78.9,16788.0,57.3289,57.387,57.3289,57.3579,16788.0
2017-02-21 11:30:00,78.89,78.9,78.81,78.83,20663.0,57.3507,57.3579,57.2925,57.3071,20663.0
2017-02-21 11:35:00,78.83,78.85,78.76,78.81,32388.0,57.3071,57.3216,57.2562,57.2925,32388.0
2017-02-21 11:40:00,78.82,78.91,78.79,78.81,32943.0,57.2998,57.3652,57.278,57.2925,32943.0
2017-02-21 11:45:00,78.8,78.87,78.77,78.81,29800.0,57.2852,57.3361,57.2634,57.2925,29800.0
2017-02-21 11:50:00,78.81,78.97,78.78,78.97,37156.0,57.2925,57.4088,57.2707,57.4088,37156.0
2017-02-21 11:55:00,78.98,79.0,78.94,78.95,30330.0,57.4161,57.4306,57.387,57.3943,30330.0
2017-02-21 12:00:00,78.96,78.98,78.88,78.92,23891.0,57.4016,57.4161,57.3434,57.3725,23891.0
2017-02-21 12:05:00,78.94,78.96,78.92,78.93,10097.0,57.387,57.4016,57.3725,57.3798,10097.0
2017-02-21 12:10:00,78.92,78.99,78.92,78.96,18279.0,57.3725,57.4234,57.3725,57.4016,18279.0
2017-02-21 12:15:00,78.97,79.0,78.96,79.0,14099.0,57.4088,57.4306,57.4016,57.4306,14099.0
2017-02-21 12:20:00,78.99,79.0,78.94,78.94,13560.0,57.4234,57.4306,57.387,57.387,13560.0
2017-02-21 12:25:00,78.94,78.97,78.92,78.95,15064.0,57.387,57.4088,57.3725,57.3943,15064.0
2017-02-21 12:30:00,78.96,78.96,78.9,78.91,11634.0,57.4016,57.4016,57.3579,57.3652,11634.0
2017-02-21 12:35:00,78.9,78.93,78.89,78.91,25117.0,57.3579,57.3798,57.3507,57.3652,25117.0
2017-02-21 12:40:00,78.9,78.93,78.88,78.91,13295.0,57.3579,57.3798,57.3434,57.3652,13295.0
2017-02-21 12:45:00,78.9,78.9,78.87,78.89,16632.0,57.3579,57.3579,57.3361,57.3507,16632.0
2017-02-21 12:50:00,78.89,78.9,78.86,78.87,11804.0,57.3507,57.3579,57.3289,57.3361,11804.0
2017-02-21 12:55:00,78.87,78.88,78.82,78.83,8070.0,57.3361,57.3434,57.2998,57.3071,8070.0
2017-02-21 13:00:00,78.84,78.84,78.8,78.81,10735.0,57.3143,57.3143,57.2852,57.2925,10735.0
2017-02-21 13:05:00,78.8,78.81,78.79,78.81,9120.0,57.2852,57.2925,57.278,57.2925,9120.0
2017-02-21 13:10:00,78.8,78.84,78.78,78.81,28456.0,57.2852,57.3143,57.2707,57.2925,28456.0
2017-02-21 13:15:00,78.81,78.84,78.79,78.84,19933.0,57.2925,57.3143,57.278,57.3143,19933.0
2017-02-21 13:20:00,78.84,78.87,78.83,78.86,25852.0,57.3143,57.3361,57.3071,57.3289,25852.0
2017-02-21 13:25:00,78.85,78.95,78.83,78.93,45461.0,57.3216,57.3943,57.3071,57.3798,45461.0
2017-02-21 13:30:00,78.93,78.94,78.89,78.9,28858.0,57.3798,57.387,57.3507,57.3579,28858.0
2017-02-21 13:35:00,78.9,78.9,78.83,78.84,18677.0,57.3579,57.3579,57.3071,57.3143,18677.0
2017-02-21 13:40:00,78.84,78.85,78.81,78.81,29102.0,57.3143,57.3216,57.2925,57.2925,29102.0
2017-02-21 13:45:00,78.81,78.92,78.8,78.92,12453.0,57.2925,57.3725,57.2852,57.3725,12453.0
2017-02-21 13:50:00,78.91,78.92,78.9,78.91,9651.0,57.3652,57.3725,57.3579,57.3652,9651.0
2017-02-21 13:55:00,78.92,78.96,78.91,78.95,11389.0,57.3725,57.4016,57.3652,57.3943,11389.0
2017-02-21 14:00:00,78.95,78.96,78.87,78.88,20788.0,57.3943,57.4016,57.3361,57.3434,20788.0
2017-02-21 14:05:00,78.89,78.91,78.87,78.87,20048.0,57.3507,57.3652,57.3361,57.3361,20048.0
2017-02-21 14:10:00,78.87,78.89,78.86,78.89,16523.0,57.3361,57.3507,57.3289,57.3507,16523.0
2017-02-21 14:15:00,78.89,78.98,78.88,78.98,16309.0,57.3507,57.4161,57.3434,57.4161,16309.0
2017-02-21 14:20:00,78.98,79.0,78.95,78.95,22324.0,57.4161,57.4306,57.3943,57.3943,22324.0
2017-02-21 14:25:00,78.95,78.96,78.91,78.96,24960.0,57.3943,57.4016,57.3652,57.4016,24960.0
2017-02-21 14:30:00,78.96,78.96,78.89,78.9,26054.0,57.4016,57.4016,57.3507,57.3579,26054.0
2017-02-21 14:35:00,78.9,78.92,78.89,78.9,26583.0,57.3579,57.3725,57.3507,57.3579,26583.0
2017-02-21 14:40:00,78.9,78.91,78.89,78.9,14291.0,57.3579,57.3652,57.3507,57.3579,14291.0
2017-02-21 14:45:00,78.9,78.91,78.89,78.91,30112.0,57.3579,57.3652,57.3507,57.3652,30112.0
2017-02-21 14:50:00,78.91,78.91,78.87,78.89,17009.0,57.3652,57.3652,57.3361,57.3507,17009.0
2017-02-21 14:55:00,78.89,78.92,78.87,78.89,24595.0,57.3507,57.3725,57.3361,57.3507,24595.0
2017-02-21 15:00:00,78.89,78.93,78.88,78.92,22673.0,57.3507,57.3798,57.3434,57.3725,22673.0
2017-02-21 15:05:00,78.92,79.02,78.89,79.0,23280.0,57.3725,57.4452,57.3507,57.4306,23280.0
2017-02-21 15:10:00,79.0,79.0,78.97,78.99,17093.0,57.4306,57.4306,57.4088,57.4234,17093.0
2017-02-21 15:15:00,78.99,79.01,78.97,79.01,21258.0,57.4234,57.4379,57.4088,57.4379,21258.0
2017-02-21 15:20:00,79.0,79.02,78.98,79.01,21158.0,57.4306,57.4452,57.4161,57.4379,21158.0
2017-02-21 15:25:00,79.0,79.08,79.0,79.06,35363.0,57.4306,57.4888,57.4306,57.4743,35363.0
2017-02-21 15:30:00,79.06,79.08,79.0,79.03,22935.0,57.4743,57.4888,57.4306,57.4525,22935.0
2017-02-21 15:35:00,79.03,79.04,78.96,78.96,34196.0,57.4525,57.4597,57.4016,57.4016,34196.0
2017-02-21 15:40:00,78.97,79.0,78.95,78.98,34798.0,57.4088,57.4306,57.3943,57.4161,34798.0
2017-02-21 15:45:00,78.98,79.04,78.97,79.04,53424.0,57.4161,57.4597,57.4088,57.4597,53424.0
2017-02-21 15:50:00,79.04,79.08,79.03,79.08,41272.0,57.4597,57.4888,57.4525,57.4888,41272.0
2017-02-21 15:55:00,79.08,79.09,79.0,79.02,104125.0,57.4888,57.4961,57.4306,57.4452,104125.0
2017-02-22 09:30:00,79.0,79.0,78.6,78.69,57232.0,57.4306,57.4306,57.1399,57.2053,57232.0
2017-02-22 09:35:00,78.74,78.75,78.54,78.59,33175.0,57.2416,57.2489,57.0962,57.1326,33175.0
2017-02-22 09:40:00,78.58,78.63,78.53,78.58,14711.0,57.1253,57.1617,57.089,57.1253,14711.0
2017-02-22 09:45:00,78.58,78.6,78.34,78.37,85022.0,57.1253,57.1399,56.9508,56.9727,85022.0
2017-02-22 09:50:00,78.36,78.45,78.3,78.41,22874.0,56.9654,57.0308,56.9218,57.0017,22874.0
2017-02-22 09:55:00,78.42,78.54,78.38,78.51,48239.0,57.009,57.0962,56.9799,57.0744,48239.0
2017-02-22 10:00:00,78.5,78.61,78.48,78.61,23101.0,57.0672,57.1471,57.0526,57.1471,23101.0
2017-02-22 10:05:00,78.61,78.68,78.56,78.56,33974.0,57.1471,57.198,57.1108,57.1108,33974.0
2017-02-22 10:10:00,78.57,78.61,78.54,78.57,18866.0,57.118,57.1471,57.0962,57.118,18866.0
2017-02-22 10:15:00,78.59,78.63,78.55,78.63,11945.0,57.1326,57.1617,57.1035,57.1617,11945.0
2017-02-22 10:20:00,78.63,78.73,78.63,78.65,35002.0,57.1617,57.2344,57.1617,57.1762,35002.0
2017-02-22 10:25:00,78.65,78.73,78.65,78.73,23024.0,57.1762,57.2344,57.1762,57.2344,23024.0
2017-02-22 10:30:00,78.72,78.73,78.62,78.68,34202.0,57.2271,57.2344,57.1544,57.198,34202.0
2017-02-22 10:35:00,78.69,78.83,78.68,78.83,10572.0,57.2053,57.3071,57.198,57.3071,10572.0
2017-02-22 10:40:00,78.82,78.82,78.65,78.66,8797.0,57.2998,57.2998,57.1762,57.1835,8797.0
2017-02-22 10:45:00,78.67,78.7,78.51,78.53,32071.0,57.1907,57.2126,57.0744,57.089,32071.0
2017-02-22 10:50:00,78.53,78.63,78.5,78.59,49512.0,57.089,57.1617,57.0672,57.1326,49512.0
2017-02-22 10:55:00,78.59,78.62,78.52,78.58,35521.0,57.1326,57.1544,57.0817,57.1253,35521.0
2017-02-22 11:00:00,78.57,78.58,78.5,78.52,23737.0,57.118,57.1253,57.0672,57.0817,23737.0
2017-02-22 11:05:00,78.53,78.54,78.44,78.45,16134.0,57.089,57.0962,57.0235,57.0308,16134.0
2017-02-22 11:10:00,78.46,78.5,78.41,78.43,22107.0,57.0381,57.0672,57.0017,57.0163,22107.0
2017-02-22 11:15:00,78.45,78.49,78.37,78.37,10703.0,57.0308,57.0599,56.9727,56.9727,10703.0
2017-02-22 11:20:00,78.37,78.44,78.37,78.4,7820.0,56.9727,57.0235,56.9727,56.9945,7820.0
2017-02-22 11:25:00,78.41,78.43,78.32,78.42,20704.0,57.0017,57.0163,56.9363,57.009,20704.0
2017-02-22 11:30:00,78.41,78.41,78.26,78.33,45325.0,57.0017,57.0017,56.8927,56.9436,45325.0
2017-02-22 11:35:00,78.31,78.36,78.3,78.31,17956.0,56.929,56.9654,56.9218,56.929,17956.0
2017-02-22 11:40:00,78.31,78.32,78.25,78.29,20227.0,56.929,56.9363,56.8854,56.9145,20227.0
2017-02-22 11:45:00,78.3,78.32,78.27,78.3,17273.0,56.9218,56.9363,56.9,56.9218,17273.0
2017-02-22 11:50:00,78.3,78.3,78.26,78.3,17748.0,56.9218,56.9218,56.8927,56.9218,17748.0
2017-02-22 11:55:00,78.32,78.33,78.22,78.23,21665.0,56.9363,56.9436,56.8636,56.8709,21665.0
2017-02-22 12:00:00,78.23,78.28,78.23,78.23,26504.0,56.8709,56.9072,56.8709,56.8709,26504.0
2017-02-22 12:05:00,78.23,78.29,78.22,78.27,23989.0,56.8709,56.9145,56.8636,56.9,23989.0
2017-02-22 12:10:00,78.27,78.36,78.26,78.33,28420.0,56.9,56.9654,56.8927,56.9436,28420.0
2017-02-22 12:15:00,78.33,78.35,78.28,78.32,8150.0,56.9436,56.9581,56.9072,56.9363,8150.0
2017-02-22 12:20:00,78.3,78.31,78.27,78.31,7091.0,56.9218,56.929,56.9,56.929,7091.0
2017-02-22 12:25:00,78.31,78.34,78.26,78.26,15604.0,56.929,56.9508,56.8927,56.8927,15604.0
2017-02-22 12:30:00,78.27,78.28,78.22,78.23,6989.0,56.9,56.9072,56.8636,56.8709,6989.0
2017-02-22 12:35:00,78.23,78.28,78.23,78.24,9400.0,56.8709,56.9072,56.8709,56.8781,9400.0
2017-02-22 12:40:00,78.25,78.29,78.23,78.29,6093.0,56.8854,56.9145,56.8709,56.9145,6093.0
2017-02-22 12:45:00,78.28,78.31,78.24,78.29,10459.0,56.9072,56.929,56.8781,56.9145,10459.0
2017-02-22 12:50:00,78.28,78.33,78.27,78.33,20402.0,56.9072,56.9436,56.9,56.9436,20402.0
2017-02-22 12:55:00,78.32,78.39,78.32,78.39,11115.0,56.9363,56.9872,56.9363,56.9872,11115.0
2017-02-22 13:00:00,78.4,78.44,78.37,78.44,19188.0,56.9945,57.0235,56.9727,57.0235,19188.0
2017-02-22 13:05:00,78.44,78.49,78.43,78.47,16866.0,57.0235,57.0599,57.0163,57.0453,16866.0
2017-02-22 13:10:00,78.47,78.48,78.44,78.47,6856.0,57.0453,57.0526,57.0235,57.0453,6856.0
2017-02-22 13:15:00,78.47,78.47,78.36,78.37,12540.0,57.0453,57.0453,56.9654,56.9727,12540.0
2017-02-22 13:20:00,78.37,78.42,78.35,78.41,12935.0,56.9727,57.009,56.9581,57.0017,12935.0
2017-02-22 13:25:00,78.4,78.4,78.35,78.38,6043.0,56.9945,56.9945,56.9581,56.9799,6043.0
2017-02-22 13:30:00,78.38,78.42,78.36,78.37,7859.0,56.9799,57.009,56.9654,56.9727,7859.0
2017-02-22 13:35:00,78.38,78.38,78.35,78.36,4506.0,56.9799,56.9799,56.9581,56.9654,4506.0
2017-02-22 13:40:00,78.37,78.38,78.35,78.36,7614.0,56.9727,56.9799,56.9581,56.9654,7614.0
2017-02-22 13:45:00,78.36,78.36,78.32,78.35,16561.0,56.9654,56.9654,56.9363,56.9581,16561.0
2017-02-22 13:50:00,78.35,78.36,78.31,78.35,16313.0,56.9581,56.9654,56.929,56.9581,16313.0
2017-02-22 13:55:00,78.35,78.36,78.33,78.36,8951.0,56.9581,56.9654,56.9436,56.9654,8951.0
2017-02-22 14:00:00,78.36,78.43,78.35,78.4,18470.0,56.9654,57.0163,56.9581,56.9945,18470.0
2017-02-22 14:05:00,78.41,78.43,78.31,78.31,9769.0,57.0017,57.0163,56.929,56.929,9769.0
2017-02-22 14:10:00,78.31,78.32,78.23,78.31,20808.0,56.929,56.9363,56.8709,56.929,20808.0
2017-02-22 14:15:00,78.32,78.37,78.28,78.31,15278.0,56.9363,56.9727,56.9072,56.929,15278.0
2017-02-22 14:20:00,78.3,78.33,78.23,78.25,21491.0,56.9218,56.9436,56.8709,56.8854,21491.0
2017-02-22 14:25:00,78.25,78.4,78.25,78.4,11881.0,56.8854,56.9945,56.8854,56.9945,11881.0
2017-02-22 14:30:00,78.4,78.4,78.35,78.38,7455.0,56.9945,56.9945,56.9581,56.9799,7455.0
2017-02-22 14:35:00,78.38,78.4,78.34,78.36,15929.0,56.9799,56.9945,56.9508,56.9654,15929.0
2017-02-22 14:40:00,78.34,78.37,78.32,78.37,8204.0,56.9508,56.9727,56.9363,56.9727,8204.0
2017-02-22 14:45:00,78.37,78.38,78.31,78.37,12502.0,56.9727,56.9799,56.929,56.9727,12502.0
2017-02-22 14:50:00,78.36,78.38,78.31,78.38,9106.0,56.9654,56.9799,56.929,56.9799,9106.0
2017-02-22 14:55:00,78.38,78.38,78.29,78.31,10313.0,56.9799,56.9799,56.9145,56.929,10313.0
2017-02-22 15:00:00,78.31,78.31,78.28,78.29,12955.0,56.929,56.929,56.9072,56.9145,12955.0
2017-02-22 15:05:00,78.29,78.35,78.29,78.33,10132.0,56.9145,56.9581,56.9145,56.9436,10132.0
2017-02-22 15:10:00,78.33,78.43,78.33,78.4,12936.0,56.9436,57.0163,56.9436,56.9945,12936.0
2017-02-22 15:15:00,78.41,78.45,78.39,78.39,11383.0,57.0017,57.0308,56.9872,56.9872,11383.0
2017-02-22 15:20:00,78.39,78.43,78.37,78.39,14013.0,56.9872,57.0163,56.9727,56.9872,14013.0
2017-02-22 15:25:00,78.39,78.41,78.37,78.4,17100.0,56.9872,57.0017,56.9727,56.9945,17100.0
2017-02-22 15:30:00,78.4,78.47,78.39,78.44,20573.0,56.9945,57.0453,56.9872,57.0235,20573.0
2017-02-22 15:35:00,78.45,78.45,78.41,78.41,13216.0,57.0308,57.0308,57.0017,57.0017,13216.0
2017-02-22 15:40:00,78.41,78.45,78.4,78.41,28027.0,57.0017,57.0308,56.9945,57.0017,28027.0
2017-02-22 15:45:00,78.42,78.43,78.37,78.41,27299.0,57.009,57.0163,56.9727,57.0017,27299.0
2017-02-22 15:50:00,78.41,78.42,78.33,78.34,45597.0,57.0017,57.009,56.9436,56.9508,45597.0
2017-02-22 15:55:00,78.35,78.42,78.34,78.37,83407.0,56.9581,57.009,56.9508,56.9727,83407.0
2017-02-23 09:30:00,79.0,79.35,78.72,78.89,73562.0,57.4306,57.6851,57.2271,57.3507,73562.0
2017-02-23 09:35:00,78.89,78.97,78.76,78.97,27188.0,57.3507,57.4088,57.2562,57.4088,27188.0
2017-02-23 09:40:00,79.0,79.05,78.86,78.87,15654.0,57.4306,57.467,57.3289,57.3361,15654.0
2017-02-23 09:45:00,78.88,78.9,78.75,78.77,15715.0,57.3434,57.3579,57.2489,57.2634,15715.0
2017-02-23 09:50:00,78.81,78.87,78.74,78.83,13248.0,57.2925,57.3361,57.2416,57.3071,13248.0
2017-02-23 09:55:00,78.83,78.94,78.81,78.87,21903.0,57.3071,57.387,57.2925,57.3361,21903.0
2017-02-23 10:00:00,78.9,78.92,78.83,78.89,13570.0,57.3579,57.3725,57.3071,57.3507,13570.0
2017-02-23 10:05:00,78.87,78.93,78.74,78.79,35727.0,57.3361,57.3798,57.2416,57.278,35727.0
2017-02-23 10:10:00,78.79,78.79,78.58,78.6,28887.0,57.278,57.278,57.1253,57.1399,28887.0
2017-02-23 10:15:00,78.62,78.71,78.54,78.71,33003.0,57.1544,57.2198,57.0962,57.2198,33003.0
2017-02-23 10:20:00,78.72,78.74,78.64,78.66,7651.0,57.2271,57.2416,57.1689,57.1835,7651.0
2017-02-23 10:25:00,78.67,78.67,78.55,78.57,19633.0,57.1907,57.1907,57.1035,57.118,19633.0
2017-02-23 10:30:00,78.58,78.82,78.58,78.81,18912.0,57.1253,57.2998,57.1253,57.2925,18912.0
2017-02-23 10:35:00,78.79,78.88,78.79,78.83,8782.0,57.278,57.3434,57.278,57.3071,8782.0
2017-02-23 10:40:00,78.83,78.89,78.78,78.89,18124.0,57.3071,57.3507,57.2707,57.3507,18124.0
2017-02-23 10:45:00,78.89,78.95,78.84,78.86,21582.0,57.3507,57.3943,57.3143,57.3289,21582.0
2017-02-23 10:50:00,78.86,78.87,78.73,78.75,17684.0,57.3289,57.3361,57.2344,57.2489,17684.0
2017-02-23 10:55:00,78.74,78.77,78.66,78.73,13560.0,57.2416,57.2634,57.1835,57.2344,13560.0
2017-02-23 11:00:00,78.76,78.94,78.76,78.8,26486.0,57.2562,57.387,57.2562,57.2852,26486.0
2017-02-23 11:05:00,78.81,78.83,78.63,78.65,19849.0,57.2925,57.3071,57.1617,57.1762,19849.0
2017-02-23 11:10:00,78.64,78.64,78.42,78.42,34161.0,57.1689,57.1689,57.009,57.009,34161.0
2017-02-23 11:15:00,78.41,78.63,78.41,78.63,18018.0,57.0017,57.1617,57.0017,57.1617,18018.0
2017-02-23 11:20:00,78.63,78.63,78.4,78.42,12395.0,57.1617,57.1617,56.9945,57.009,12395.0
2017-02-23 11:25:00,78.45,78.54,78.36,78.51,8789.0,57.0308,57.0962,56.9654,57.0744,8789.0
2017-02-23 11:30:00,78.52,78.62,78.52,78.6,16868.0,57.0817,57.1544,57.0817,57.1399,16868.0
2017-02-23 11:35:00,78.61,78.62,78.47,78.5,10161.0,57.1471,57.1544,57.0453,57.0672,10161.0
2017-02-23 11:40:00,78.5,78.56,78.49,78.51,9364.0,57.0672,57.1108,57.0599,57.0744,9364.0
2017-02-23 11:45:00,78.52,78.6,78.49,78.59,26854.0,57.0817,57.1399,57.0599,57.1326,26854.0
2017-02-23 11:50:00,78.61,78.64,78.54,78.54,10601.0,57.1471,57.1689,57.0962,57.0962,10601.0
2017-02-23 11:55:00,78.55,78.56,78.45,78.47,22093.0,57.1035,57.1108,57.0308,57.0453,22093.0
2017-02-23 12:00:00,78.46,78.49,78.42,78.44,16275.0,57.0381,57.0599,57.009,57.0235,16275.0
2017-02-23 12:05:00,78.41,78.49,78.38,78.42,16879.0,57.0017,57.0599,56.9799,57.009,16879.0
2017-02-23 12:10:00,78.41,78.59,78.39,78.57,46256.0,57.0017,57.1326,56.9872,57.118,46256.0
2017-02-23 12:15:00,78.57,78.64,78.54,78.63,32482.0,57.118,57.1689,57.0962,57.1617,32482.0
2017-02-23 12:20:00,78.61,78.68,78.59,78.65,27596.0,57.1471,57.198,57.1326,57.1762,27596.0
2017-02-23 12:25:00,78.63,78.63,78.54,78.56,12478.0,57.1617,57.1617,57.0962,57.1108,12478.0
2017-02-23 12:30:00,78.59,78.67,78.59,78.61,15439.0,57.1326,57.1907,57.1326,57.1471,15439.0
2017-02-23 12:35:00,78.61,78.7,78.6,78.62,23112.0,57.1471,57.2126,57.1399,57.1544,23112.0
2017-02-23 12:40:00,78.61,78.63,78.53,78.57,17504.0,57.1471,57.1617,57.089,57.118,17504.0
2017-02-23 12:45:00,78.56,78.62,78.55,78.62,8974.0,57.1108,57.1544,57.1035,57.1544,8974.0
2017-02-23 12:50:00,78.62,78.63,78.54,78.57,15061.0,57.1544,57.1617,57.0962,57.118,15061.0
2017-02-23 12:55:00,78.57,78.59,78.53,78.55,10300.0,57.118,57.1326,57.089,57.1035,10300.0
2017-02-23 13:00:00,78.55,78.56,78.46,78.48,41561.0,57.1035,57.1108,57.0381,57.0526,41561.0
2017-02-23 13:05:00,78.45,78.51,78.42,78.51,8416.0,57.0308,57.0744,57.009,57.0744,8416.0
2017-02-23 13:10:00,78.53,78.6,78.52,78.55,6531.0,57.089,57.1399,57.0817,57.1035,6531.0
2017-02-23 13:15:00,78.55,78.57,78.53,78.55,5780.0,57.1035,57.118,57.089,57.1035,5780.0
2017-02-23 13:20:00,78.55,78.56,78.5,78.52,7429.0,57.1035,57.1108,57.0672,57.0817,7429.0
2017-02-23 13:25:00,78.52,78.53,78.47,78.5,11016.0,57.0817,57.089,57.0453,57.0672,11016.0
2017-02-23 13:30:00,78.51,78.54,78.49,78.52,7606.0,57.0744,57.0962,57.0599,57.0817,7606.0
2017-02-23 13:35:00,78.51,78.51,78.47,78.48,9161.0,57.0744,57.0744,57.0453,57.0526,9161.0
2017-02-23 13:40:00,78.49,78.57,78.48,78.56,5668.0,57.0599,57.118,57.0526,57.1108,5668.0
2017-02-23 13:45:00,78.57,78.62,78.54,78.57,18875.0,57.118,57.1544,57.0962,57.118,18875.0
2017-02-23 13:50:00,78.57,78.64,78.56,78.63,8554.0,57.118,57.1689,57.1108,57.1617,8554.0
2017-02-23 13:55:00,78.61,78.66,78.59,78.64,9187.0,57.1471,57.1835,57.1326,57.1689,9187.0
2017-02-23 14:00:00,78.65,78.72,78.59,78.71,34062.0,57.1762,57.2271,57.1326,57.2198,34062.0
2017-02-23 14:05:00,78.7,78.77,78.67,78.77,7336.0,57.2126,57.2634,57.1907,57.2634,7336.0
2017-02-23 14:10:00,78.77,78.79,78.73,78.73,11781.0,57.2634,57.278,57.2344,57.2344,11781.0
2017-02-23 14:15:00,78.73,78.78,78.72,78.77,11761.0,57.2344,57.2707,57.2271,57.2634,11761.0
2017-02-23 14:20:00,78.77,78.8,78.75,78.79,10943.0,57.2634,57.2852,57.2489,57.278,10943.0
2017-02-23 14:25:00,78.78,78.85,78.77,78.85,10866.0,57.2707,57.3216,57.2634,57.3216,10866.0
2017-02-23 14:30:00,78.85,78.85,78.76,78.77,10689.0,57.3216,57.3216,57.2562,57.2634,10689.0
2017-02-23 14:35:00,78.77,78.8,78.73,78.75,9985.0,57.2634,57.2852,57.2344,57.2489,9985.0
2017-02-23 14:40:00,78.74,78.79,78.74,78.78,22971.0,57.2416,57.278,57.2416,57.2707,22971.0
2017-02-23 14:45:00,78.78,78.79,78.72,78.72,12892.0,57.2707,57.278,57.2271,57.2271,12892.0
2017-02-23 14:50:00,78.75,78.82,78.72,78.81,9315.0,57.2489,57.2998,57.2271,57.2925,9315.0
2017-02-23 14:55:00,78.81,78.82,78.75,78.81,15985.0,57.2925,57.2998,57.2489,57.2925,15985.0
2017-02-23 15:00:00,78.82,78.86,78.81,78.84,20730.0,57.2998,57.3289,57.2925,57.3143,20730.0
2017-02-23 15:05:00,78.84,78.85,78.79,78.82,19783.0,57.3143,57.3216,57.278,57.2998,19783.0
2017-02-23 15:10:00,78.83,78.86,78.79,78.81,31902.0,57.3071,57.3289,57.278,57.2925,31902.0
2017-02-23 15:15:00,78.8,78.81,78.76,78.78,8280.0,57.2852,57.2925,57.2562,57.2707,8280.0
2017-02-23 15:20:00,78.78,78.82,78.71,78.71,24562.0,57.2707,57.2998,57.2198,57.2198,24562.0
2017-02-23 15:25:00,78.72,78.73,78.63,78.63,33229.0,57.2271,57.2344,57.1617,57.1617,33229.0
2017-02-23 15:30:00,78.63,78.7,78.63,78.68,19195.0,57.1617,57.2126,57.1617,57.198,19195.0
2017-02-23 15:35:00,78.68,78.69,78.61,78.65,21493.0,57.198,57.2053,57.1471,57.1762,21493.0
2017-02-23 15:40:00,78.65,78.66,78.61,78.66,20772.0,57.1762,57.1835,57.1471,57.1835,20772.0
2017-02-23 15:45:00,78.65,78.67,78.58,78.59,32574.0,57.1762,57.1907,57.1253,57.1326,32574.0
2017-02-23 15:50:00,78.59,78.61,78.54,78.55,40062.0,57.1326,57.1471,57.0962,57.1035,40062.0
2017-02-23 15:55:00,78.55,78.63,78.53,78.63,78351.0,57.1035,57.1617,57.089,57.1617,78351.0
2017-02-24 09:30:00,78.39,78.49,78.0,78.06,96805.0,56.9872,57.0599,56.7037,56.7473,96805.0
2017-02-24 09:35:00,78.14,78.24,78.0,78.21,31792.0,56.8054,56.8781,56.7037,56.8563,31792.0
2017-02-24 09:40:00,78.19,78.35,78.09,78.3,31574.0,56.8418,56.9581,56.7691,56.9218,31574.0
2017-02-24 09:45:00,78.35,78.43,78.21,78.32,19740.0,56.9581,57.0163,56.8563,56.9363,19740.0
2017-02-24 09:50:00,78.3,78.3,78.0,78.04,44430.0,56.9218,56.9218,56.7037,56.7328,44430.0
2017-02-24 09:55:00,78.06,78.24,78.04,78.15,18762.0,56.7473,56.8781,56.7328,56.8127,18762.0
2017-02-24 10:00:00,78.17,78.3,78.14,78.23,35102.0,56.8273,56.9218,56.8054,56.8709,35102.0
2017-02-24 10:05:00,78.23,78.24,78.07,78.08,25594.0,56.8709,56.8781,56.7546,56.7618,25594.0
2017-02-24 10:10:00,78.07,78.09,77.89,77.94,83669.0,56.7546,56.7691,56.6237,56.6601,83669.0
2017-02-24 10:15:00,77.92,78.01,77.86,77.94,33372.0,56.6455,56.7109,56.6019,56.6601,33372.0
2017-02-24 10:20:00,77.93,78.02,77.91,77.94,28355.0,56.6528,56.7182,56.6382,56.6601,28355.0
2017-02-24 10:25:00,77.95,78.07,77.92,77.97,36252.0,56.6673,56.7546,56.6455,56.6819,36252.0
2017-02-24 10:30:00,77.95,78.07,77.93,78.06,28228.0,56.6673,56.7546,56.6528,56.7473,28228.0
2017-02-24 10:35:00,78.06,78.14,78.05,78.09,18895.0,56.7473,56.8054,56.74,56.7691,18895.0
2017-02-24 10:40:00,78.09,78.09,77.99,77.99,15629.0,56.7691,56.7691,56.6964,56.6964,15629.0
2017-02-24 10:45:00,77.98,78.0,77.87,77.91,30899.0,56.6891,56.7037,56.6092,56.6382,30899.0
2017-02-24 10:50:00,77.93,77.97,77.85,77.87,18043.0,56.6528,56.6819,56.5946,56.6092,18043.0
2017-02-24 10:55:00,77.87,77.93,77.87,77.9,10830.0,56.6092,56.6528,56.6092,56.631,10830.0
2017-02-24 11:00:00,77.9,77.9,77.81,77.85,26721.0,56.631,56.631,56.5655,56.5946,26721.0
2017-02-24 11:05:00,77.86,77.92,77.85,77.85,13403.0,56.6019,56.6455,56.5946,56.5946,13403.0
2017-02-24 11:10:00,77.87,77.93,77.85,77.87,31870.0,56.6092,56.6528,56.5946,56.6092,31870.0
2017-02-24 11:15:00,77.87,77.92,77.81,77.88,35045.0,56.6092,56.6455,56.5655,56.6164,35045.0
2017-02-24 11:20:00,77.88,77.97,77.88,77.94,28688.0,56.6164,56.6819,56.6164,56.6601,28688.0
2017-02-24 11:25:00,77.94,77.96,77.86,77.92,33146.0,56.6601,56.6746,56.6019,56.6455,33146.0
2017-02-24 11:30:00,77.92,77.97,77.86,77.86,20776.0,56.6455,56.6819,56.6019,56.6019,20776.0
2017-02-24 11:35:00,77.86,77.94,77.86,77.9,37546.0,56.6019,56.6601,56.6019,56.631,37546.0
2017-02-24 11:40:00,77.91,77.95,77.87,77.87,12863.0,56.6382,56.6673,56.6092,56.6092,12863.0
2017-02-24 11:45:00,77.87,77.96,77.87,77.9,29195.0,56.6092,56.6746,56.6092,56.631,29195.0
2017-02-24 11:50:00,77.9,77.92,77.86,77.9,6567.0,56.631,56.6455,56.6019,56.631,6567.0
2017-02-24 11:55:00,77.9,77.91,77.86,77.88,8072.0,56.631,56.6382,56.6019,56.6164,8072.0
2017-02-24 12:00:00,77.88,77.96,77.88,77.95,19564.0,56.6164,56.6746,56.6164,56.6673,19564.0
2017-02-24 12:05:00,77.96,78.03,77.91,78.02,26740.0,56.6746,56.7255,56.6382,56.7182,26740.0
2017-02-24 12:10:00,78.03,78.08,78.01,78.08,13031.0,56.7255,56.7618,56.7109,56.7618,13031.0
2017-02-24 12:15:00,78.08,78.13,78.06,78.1,9174.0,56.7618,56.7982,56.7473,56.7764,9174.0
2017-02-24 12:20:00,78.1,78.15,78.09,78.13,9758.0,56.7764,56.8127,56.7691,56.7982,9758.0
2017-02-24 12:25:00,78.15,78.2,78.14,78.17,11990.0,56.8127,56.8491,56.8054,56.8273,11990.0
2017-02-24 12:30:00,78.15,78.15,78.07,78.1,8506.0,56.8127,56.8127,56.7546,56.7764,8506.0
2017-02-24 12:35:00,78.11,78.12,78.06,78.08,8920.0,56.7836,56.7909,56.7473,56.7618,8920.0
2017-02-24 12:40:00,78.07,78.08,78.02,78.06,9175.0,56.7546,56.7618,56.7182,56.7473,9175.0
2017-02-24 12:45:00,78.06,78.07,78.0,78.03,9262.0,56.7473,56.7546,56.7037,56.7255,9262.0
2017-02-24 12:50:00,78.03,78.06,78.0,78.0,9190.0,56.7255,56.7473,56.7037,56.7037,9190.0
2017-02-24 12:55:00,78.01,78.07,78.01,78.05,11560.0,56.7109,56.7546,56.7109,56.74,11560.0
2017-02-24 13:00:00,78.04,78.07,78.02,78.04,10020.0,56.7328,56.7546,56.7182,56.7328,10020.0
2017-02-24 13:05:00,78.05,78.06,78.01,78.01,13632.0,56.74,56.7473,56.7109,56.7109,13632.0
2017-02-24 13:10:00,78.01,78.05,78.0,78.02,10432.0,56.7109,56.74,56.7037,56.7182,10432.0
2017-02-24 13:15:00,78.01,78.05,78.0,78.01,8084.0,56.7109,56.74,56.7037,56.7109,8084.0
2017-02-24 13:20:00,78.01,78.04,77.99,78.0,10889.0,56.7109,56.7328,56.6964,56.7037,10889.0
2017-02-24 13:25:00,78.0,78.0,77.94,77.95,6851.0,56.7037,56.7037,56.6601,56.6673,6851.0
2017-02-24 13:30:00,77.96,77.98,77.94,77.95,8375.0,56.6746,56.6891,56.6601,56.6673,8375.0
2017-02-24 13:35:00,77.95,77.97,77.91,77.91,9640.0,56.6673,56.6819,56.6382,56.6382,9640.0
2017-02-24 13:40:00,77.9,77.97,77.9,77.97,6777.0,56.631,56.6819,56.631,56.6819,6777.0
2017-02-24 13:45:00,77.97,77.98,77.94,77.97,10436.0,56.6819,56.6891,56.6601,56.6819,10436.0
2017-02-24 13:50:00,77.97,77.99,77.96,77.98,4851.0,56.6819,56.6964,56.6746,56.6891,4851.0
2017-02-24 13:55:00,77.98,78.01,77.96,78.01,8487.0,56.6891,56.7109,56.6746,56.7109,8487.0
2017-02-24 14:00:00,78.0,78.02,77.97,78.02,5664.0,56.7037,56.7182,56.6819,56.7182,5664.0
2017-02-24 14:05:00,78.02,78.02,77.97,77.99,7170.0,56.7182,56.7182,56.6819,56.6964,7170.0
2017-02-24 14:10:00,77.99,78.0,77.96,77.98,7817.0,56.6964,56.7037,56.6746,56.6891,7817.0
2017-02-24 14:15:00,77.97,77.99,77.96,77.98,9413.0,56.6819,56.6964,56.6746,56.6891,9413.0
2017-02-24 14:20:00,77.99,77.99,77.9,77.9,15140.0,56.6964,56.6964,56.631,56.631,15140.0
2017-02-24 14:25:00,77.92,77.97,77.91,77.95,12231.0,56.6455,56.6819,56.6382,56.6673,12231.0
2017-02-24 14:30:00,77.94,77.95,77.83,77.85,17433.0,56.6601,56.6673,56.5801,56.5946,17433.0
2017-02-24 14:35:00,77.86,77.9,77.83,77.84,13210.0,56.6019,56.631,56.5801,56.5874,13210.0
2017-02-24 14:40:00,77.85,77.89,77.82,77.82,15638.0,56.5946,56.6237,56.5728,56.5728,15638.0
2017-02-24 14:45:00,77.83,77.85,77.81,77.84,24175.0,56.5801,56.5946,56.5655,56.5874,24175.0
2017-02-24 14:50:00,77.84,77.94,77.83,77.89,20300.0,56.5874,56.6601,56.5801,56.6237,20300.0
2017-02-24 14:55:00,77.88,77.93,77.88,77.91,11868.0,56.6164,56.6528,56.6164,56.6382,11868.0
2017-02-24 15:00:00,77.91,77.95,77.89,77.91,12704.0,56.6382,56.6673,56.6237,56.6382,12704.0
2017-02-24 15:05:00,77.91,77.91,77.89,77.91,12300.0,56.6382,56.6382,56.6237,56.6382,12300.0
2017-02-24 15:10:00,77.91,77.91,77.81,77.82,18183.0,56.6382,56.6382,56.5655,56.5728,18183.0
2017-02-24 15:15:00,77.82,77.84,77.69,77.69,43790.0,56.5728,56.5874,56.4783,56.4783,43790.0
2017-02-24 15:20:00,77.69,77.79,77.69,77.76,31815.0,56.4783,56.551,56.4783,56.5292,31815.0
2017-02-24 15:25:00,77.76,77.76,77.69,77.72,49110.0,56.5292,56.5292,56.4783,56.5001,49110.0
2017-02-24 15:30:00,77.71,77.76,77.7,77.75,24595.0,56.4929,56.5292,56.4856,56.5219,24595.0
2017-02-24 15:35:00,77.76,77.77,77.72,77.73,32418.0,56.5292,56.5365,56.5001,56.5074,32418.0
2017-02-24 15:40:00,77.73,77.75,77.7,77.75,26619.0,56.5074,56.5219,56.4856,56.5219,26619.0
2017-02-24 15:45:00,77.76,77.85,77.75,77.83,30340.0,56.5292,56.5946,56.5219,56.5801,30340.0
2017-02-24 15:50:00,77.84,77.91,77.83,77.91,41432.0,56.5874,56.6382,56.5801,56.6382,41432.0
2017-02-24 15:55:00,77.9,78.02,77.88,78.02,112124.0,56.631,56.7182,56.6164,56.7182,112124.0
2017-02-27 09:30:00,78.2,78.32,78.1,78.1,51631.0,56.8491,56.9363,56.7764,56.7764,51631.0
2017-02-27 09:35:00,78.1,78.12,78.0,78.06,25074.0,56.7764,56.7909,56.7037,56.7473,25074.0
2017-02-27 09:40:00,78.05,78.21,78.0,78.17,22935.0,56.74,56.8563,56.7037,56.8273,22935.0
2017-02-27 09:45:00,78.16,78.41,78.15,78.38,26771.0,56.82,57.0017,56.8127,56.9799,26771.0
2017-02-27 09:50:00,78.39,78.46,78.33,78.41,27581.0,56.9872,57.0381,56.9436,57.0017,27581.0
2017-02-27 09:55:00,78.42,78.51,78.38,78.44,29766.0,57.009,57.0744,56.9799,57.0235,29766.0
2017-02-27 10:00:00,78.44,78.54,78.38,78.49,29927.0,57.0235,57.0962,56.9799,57.0599,29927.0
2017-02-27 10:05:00,78.48,78.61,78.46,78.47,28578.0,57.0526,57.1471,57.0381,57.0453,28578.0
2017-02-27 10:10:00,78.51,78.58,78.43,78.56,12394.0,57.0744,57.1253,57.0163,57.1108,12394.0
2017-02-27 10:15:00,78.58,78.58,78.47,78.52,13106.0,57.1253,57.1253,57.0453,57.0817,13106.0
2017-02-27 10:20:00,78.52,78.6,78.5,78.6,15213.0,57.0817,57.1399,57.0672,57.1399,15213.0
2017-02-27 10:25:00,78.59,78.77,78.57,78.76,25242.0,57.1326,57.2634,57.118,57.2562,25242.0
2017-02-27 10:30:00,78.77,78.8,78.65,78.67,32351.0,57.2634,57.2852,57.1762,57.1907,32351.0
2017-02-27 10:35:00,78.66,78.76,78.58,78.7,36893.0,57.1835,57.2562,57.1253,57.2126,36893.0
2017-02-27 10:40:00,78.7,78.81,78.7,78.78,26644.0,57.2126,57.2925,57.2126,57.2707,26644.0
2017-02-27 10:45:00,78.78,78.98,78.78,78.97,56182.0,57.2707,57.4161,57.2707,57.4088,56182.0
2017-02-27 10:50:00,78.96,79.15,78.96,79.13,60192.0,57.4016,57.5397,57.4016,57.5251,60192.0
2017-02-27 10:55:00,79.13,79.14,79.05,79.11,72920.0,57.5251,57.5324,57.467,57.5106,72920.0
2017-02-27 11:00:00,79.11,79.19,78.99,79.01,25998.0,57.5106,57.5688,57.4234,57.4379,25998.0
2017-02-27 11:05:00,79.0,79.03,78.79,78.79,29444.0,57.4306,57.4525,57.278,57.278,29444.0
2017-02-27 11:10:00,78.78,78.82,78.74,78.74,19366.0,57.2707,57.2998,57.2416,57.2416,19366.0
2017-02-27 11:15:00,78.75,78.76,78.64,78.67,24441.0,57.2489,57.2562,57.1689,57.1907,24441.0
2017-02-27 11:20:00,78.67,78.76,78.65,78.76,15009.0,57.1907,57.2562,57.1762,57.2562,15009.0
2017-02-27 11:25:00,78.75,78.75,78.69,78.7,31639.0,57.2489,57.2489,57.2053,57.2126,31639.0
2017-02-27 11:30:00,78.71,78.78,78.66,78.76,16777.0,57.2198,57.2707,57.1835,57.2562,16777.0
2017-02-27 11:35:00,78.78,78.82,78.73,78.82,17291.0,57.2707,57.2998,57.2344,57.2998,17291.0
2017-02-27 11:40:00,78.82,78.9,78.8,78.86,12375.0,57.2998,57.3579,57.2852,57.3289,12375.0
2017-02-27 11:45:00,78.87,78.93,78.81,78.82,7955.0,57.3361,57.3798,57.2925,57.2998,7955.0
2017-02-27 11:50:00,78.82,78.86,78.76,78.8,12765.0,57.2998,57.3289,57.2562,57.2852,12765.0
2017-02-27 11:55:00,78.79,78.82,78.73,78.81,11861.0,57.278,57.2998,57.2344,57.2925,11861.0
2017-02-27 12:00:00,78.8,78.85,78.74,78.74,15571.0,57.2852,57.3216,57.2416,57.2416,15571.0
2017-02-27 12:05:00,78.74,78.84,78.72,78.76,14252.0,57.2416,57.3143,57.2271,57.2562,14252.0
2017-02-27 12:10:00,78.75,78.84,78.75,78.8,9893.0,57.2489,57.3143,57.2489,57.2852,9893.0
2017-02-27 12:15:00,78.8,78.85,78.75,78.81,71701.0,57.2852,57.3216,57.2489,57.2925,71701.0
2017-02-27 12:20:00,78.81,78.87,78.76,78.84,12842.0,57.2925,57.3361,57.2562,57.3143,12842.0
2017-02-27 12:25:00,78.84,78.91,78.84,78.87,13906.0,57.3143,57.3652,57.3143,57.3361,13906.0
2017-02-27 12:30:00,78.87,78.87,78.83,78.84,6757.0,57.3361,57.3361,57.3071,57.3143,6757.0
2017-02-27 12:35:00,78.83,78.85,78.78,78.8,8090.0,57.3071,57.3216,57.2707,57.2852,8090.0
2017-02-27 12:40:00,78.79,78.82,78.76,78.77,7250.0,57.278,57.2998,57.2562,57.2634,7250.0
2017-02-27 12:45:00,78.76,78.77,78.73,78.76,7848.0,57.2562,57.2634,57.2344,57.2562,7848.0
2017-02-27 12:50:00,78.76,78.79,78.72,78.75,14701.0,57.2562,57.278,57.2271,57.2489,14701.0
2017-02-27 12:55:00,78.74,78.76,78.74,78.75,4200.0,57.2416,57.2562,57.2416,57.2489,4200.0
2017-02-27 13:00:00,78.75,78.76,78.73,78.74,11402.0,57.2489,57.2562,57.2344,57.2416,11402.0
2017-02-27 13:05:00,78.74,78.78,78.71,78.77,9441.0,57.2416,57.2707,57.2198,57.2634,9441.0
2017-02-27 13:10:00,78.76,78.82,78.76,78.8,10312.0,57.2562,57.2998,57.2562,57.2852,10312.0
2017-02-27 13:15:00,78.79,78.79,78.73,78.75,8935.0,57.278,57.278,57.2344,57.2489,8935.0
2017-02-27 13:20:00,78.76,78.79,78.71,78.75,9795.0,57.2562,57.278,57.2198,57.2489,9795.0
2017-02-27 13:25:00,78.73,78.79,78.73,78.79,8402.0,57.2344,57.278,57.2344,57.278,8402.0
2017-02-27 13:30:00,78.78,78.87,78.77,78.87,13148.0,57.2707,57.3361,57.2634,57.3361,13148.0
2017-02-27 13:35:00,78.86,78.88,78.83,78.83,8897.0,57.3289,57.3434,57.3071,57.3071,8897.0
2017-02-27 13:40:00,78.84,78.84,78.79,78.8,7613.0,57.3143,57.3143,57.278,57.2852,7613.0
2017-02-27 13:45:00,78.82,78.85,78.75,78.77,12383.0,57.2998,57.3216,57.2489,57.2634,12383.0
2017-02-27 13:50:00,78.77,78.78,78.72,78.77,9097.0,57.2634,57.2707,57.2271,57.2634,9097.0
2017-02-27 13:55:00,78.76,78.8,78.76,78.78,20090.0,57.2562,57.2852,57.2562,57.2707,20090.0
2017-02-27 14:00:00,78.78,78.88,78.78,78.82,10134.0,57.2707,57.3434,57.2707,57.2998,10134.0
2017-02-27 14:05:00,78.82,78.93,78.8,78.93,20780.0,57.2998,57.3798,57.2852,57.3798,20780.0
2017-02-27 14:10:00,78.93,78.99,78.92,78.97,13108.0,57.3798,57.4234,57.3725,57.4088,13108.0
2017-02-27 14:15:00,78.97,79.0,78.96,79.0,11557.0,57.4088,57.4306,57.4016,57.4306,11557.0
2017-02-27 14:20:00,79.0,79.0,78.94,78.98,20397.0,57.4306,57.4306,57.387,57.4161,20397.0
2017-02-27 14:25:00,78.99,79.04,78.97,79.02,18282.0,57.4234,57.4597,57.4088,57.4452,18282.0
2017-02-27 14:30:00,79.02,79.08,79.01,79.04,36808.0,57.4452,57.4888,57.4379,57.4597,36808.0
2017-02-27 14:35:00,79.03,79.1,78.96,79.06,19151.0,57.4525,57.5033,57.4016,57.4743,19151.0
2017-02-27 14:40:00,79.06,79.09,79.02,79.08,17730.0,57.4743,57.4961,57.4452,57.4888,17730.0
2017-02-27 14:45:00,79.08,79.13,79.05,79.12,21351.0,57.4888,57.5251,57.467,57.5179,21351.0
2017-02-27 14:50:00,79.12,79.12,79.04,79.05,16043.0,57.5179,57.5179,57.4597,57.467,16043.0
2017-02-27 14:55:00,79.05,79.07,78.95,78.95,18716.0,57.467,57.4815,57.3943,57.3943,18716.0
2017-02-27 15:00:00,78.96,79.02,78.92,78.96,19872.0,57.4016,57.4452,57.3725,57.4016,19872.0
2017-02-27 15:05:00,78.97,79.01,78.94,78.95,21997.0,57.4088,57.4379,57.387,57.3943,21997.0
2017-02-27 15:10:00,78.96,79.03,78.93,79.01,19815.0,57.4016,57.4525,57.3798,57.4379,19815.0
2017-02-27 15:15:00,79.0,79.02,78.89,78.89,20768.0,57.4306,57.4452,57.3507,57.3507,20768.0
2017-02-27 15:20:00,78.89,78.97,78.88,78.94,22129.0,57.3507,57.4088,57.3434,57.387,22129.0
2017-02-27 15:25:00,78.94,78.99,78.89,78.93,40822.0,57.387,57.4234,57.3507,57.3798,40822.0
2017-02-27 15:30:00,78.93,78.96,78.9,78.96,33030.0,57.3798,57.4016,57.3579,57.4016,33030.0
2017-02-27 15:35:00,78.95,78.96,78.87,78.94,33956.0,57.3943,57.4016,57.3361,57.387,33956.0
2017-02-27 15:40:00,78.93,79.07,78.93,79.03,47632.0,57.3798,57.4815,57.3798,57.4525,47632.0
2017-02-27 15:45:00,79.02,79.07,78.97,79.04,79951.0,57.4452,57.4815,57.4088,57.4597,79951.0
2017-02-27 15:50:00,79.03,79.05,78.97,78.97,71719.0,57.4525,57.467,57.4088,57.4088,71719.0
2017-02-27 15:55:00,78.97,78.97,78.86,78.87,141083.0,57.4088,57.4088,57.3289,57.3361,141083.0
2017-02-28 09:30:00,78.77,79.14,78.62,78.82,58659.0,57.2634,57.5324,57.1544,57.2998,58659.0
2017-02-28 09:35:00,78.79,79.04,78.79,78.94,58892.0,57.278,57.4597,57.278,57.387,58892.0
2017-02-28 09:40:00,78.93,78.93,78.6,78.6,46566.0,57.3798,57.3798,57.1399,57.1399,46566.0
2017-02-28 09:45:00,78.64,78.64,78.36,78.42,69227.0,57.1689,57.1689,56.9654,57.009,69227.0
2017-02-28 09:50:00,78.41,78.41,78.15,78.26,51117.0,57.0017,57.0017,56.8127,56.8927,51117.0
2017-02-28 09:55:00,78.24,78.46,78.24,78.3,39739.0,56.8781,57.0381,56.8781,56.9218,39739.0
2017-02-28 10:00:00,78.28,78.42,78.25,78.4,28989.0,56.9072,57.009,56.8854,56.9945,28989.0
2017-02-28 10:05:00,78.42,78.53,78.41,78.45,63170.0,57.009,57.089,57.0017,57.0308,63170.0
2017-02-28 10:10:00,78.5,78.68,78.49,78.59,31468.0,57.0672,57.198,57.0599,57.1326,31468.0
2017-02-28 10:15:00,78.59,78.61,78.54,78.59,36309.0,57.1326,57.1471,57.0962,57.1326,36309.0
2017-02-28 10:20:00,78.6,78.69,78.59,78.69,30744.0,57.1399,57.2053,57.1326,57.2053,30744.0
2017-02-28 10:25:00,78.7,78.85,78.67,78.78,43357.0,57.2126,57.3216,57.1907,57.2707,43357.0
2017-02-28 10:30:00,78.79,78.83,78.77,78.79,23680.0,57.278,57.3071,57.2634,57.278,23680.0
2017-02-28 10:35:00,78.8,79.06,78.8,79.05,27234.0,57.2852,57.4743,57.2852,57.467,27234.0
2017-02-28 10:40:00,79.04,79.04,78.81,78.82,25919.0,57.4597,57.4597,57.2925,57.2998,25919.0
2017-02-28 10:45:00,78.83,78.88,78.75,78.77,31242.0,57.3071,57.3434,57.2489,57.2634,31242.0
2017-02-28 10:50:00,78.77,78.78,78.65,78.67,29110.0,57.2634,57.2707,57.1762,57.1907,29110.0
2017-02-28 10:55:00,78.67,78.75,78.66,78.74,23070.0,57.1907,57.2489,57.1835,57.2416,23070.0
2017-02-28 11:00:00,78.75,78.77,78.7,78.72,18704.0,57.2489,57.2634,57.2126,57.2271,18704.0
2017-02-28 11:05:00,78.73,78.73,78.59,78.61,35384.0,57.2344,57.2344,57.1326,57.1471,35384.0
2017-02-28 11:10:00,78.6,78.62,78.42,78.45,25809.0,57.1399,57.1544,57.009,57.0308,25809.0
2017-02-28 11:15:00,78.44,78.57,78.44,78.56,16733.0,57.0235,57.118,57.0235,57.1108,16733.0
2017-02-28 11:20:00,78.58,78.58,78.51,78.52,18197.0,57.1253,57.1253,57.0744,57.0817,18197.0
2017-02-28 11:25:00,78.53,78.55,78.45,78.5,20853.0,57.089,57.1035,57.0308,57.0672,20853.0
2017-02-28 11:30:00,78.48,78.5,78.4,78.41,16526.0,57.0526,57.0672,56.9945,57.0017,16526.0
2017-02-28 11:35:00,78.4,78.44,78.31,78.42,27006.0,56.9945,57.0235,56.929,57.009,27006.0
2017-02-28 11:40:00,78.43,78.45,78.27,78.28,15314.0,57.0163,57.0308,56.9,56.9072,15314.0
2017-02-28 11:45:00,78.28,78.41,78.25,78.4,38023.0,56.9072,57.0017,56.8854,56.9945,38023.0
2017-02-28 11:50:00,78.43,78.48,78.39,78.4,15485.0,57.0163,57.0526,56.9872,56.9945,15485.0
2017-02-28 11:55:00,78.39,78.51,78.39,78.44,14741.0,56.9872,57.0744,56.9872,57.0235,14741.0
2017-02-28 12:00:00,78.44,78.44,78.35,78.38,11808.0,57.0235,57.0235,56.9581,56.9799,11808.0
2017-02-28 12:05:00,78.39,78.39,78.29,78.36,14873.0,56.9872,56.9872,56.9145,56.9654,14873.0
2017-02-28 12:10:00,78.35,78.4,78.34,78.38,21323.0,56.9581,56.9945,56.9508,56.9799,21323.0
2017-02-28 12:15:00,78.39,78.51,78.38,78.48,17730.0,56.9872,57.0744,56.9799,57.0526,17730.0
2017-02-28 12:20:00,78.48,78.5,78.33,78.35,26881.0,57.0526,57.0672,56.9436,56.9581,26881.0
2017-02-28 12:25:00,78.36,78.37,78.28,78.29,12962.0,56.9654,56.9727,56.9072,56.9145,12962.0
2017-02-28 12:30:00,78.29,78.31,78.26,78.3,12149.0,56.9145,56.929,56.8927,56.9218,12149.0
2017-02-28 12:35:00,78.3,78.3,78.2,78.25,20061.0,56.9218,56.9218,56.8491,56.8854,20061.0
2017-02-28 12:40:00,78.25,78.3,78.2,78.23,17531.0,56.8854,56.9218,56.8491,56.8709,17531.0
2017-02-28 12:45:00,78.22,78.27,78.2,78.26,9006.0,56.8636,56.9,56.8491,56.8927,9006.0
2017-02-28 12:50:00,78.26,78.29,78.22,78.23,11867.0,56.8927,56.9145,56.8636,56.8709,11867.0
2017-02-28 12:55:00,78.23,78.27,78.21,78.22,10410.0,56.8709,56.9,56.8563,56.8636,10410.0
2017-02-28 13:00:00,78.23,78.29,78.21,78.29,19883.0,56.8709,56.9145,56.8563,56.9145,19883.0
2017-02-28 13:05:00,78.29,78.37,78.29,78.32,27864.0,56.9145,56.9727,56.9145,56.9363,27864.0
2017-02-28 13:10:00,78.32,78.43,78.3,78.42,12877.0,56.9363,57.0163,56.9218,57.009,12877.0
2017-02-28 13:15:00,78.43,78.43,78.29,78.36,12641.0,57.0163,57.0163,56.9145,56.9654,12641.0
2017-02-28 13:20:00,78.35,78.35,78.3,78.34,10659.0,56.9581,56.9581,56.9218,56.9508,10659.0
2017-02-28 13:25:00,78.34,78.39,78.24,78.24,27856.0,56.9508,56.9872,56.8781,56.8781,27856.0
2017-02-28 13:30:00,78.24,78.36,78.24,78.36,12322.0,56.8781,56.9654,56.8781,56.9654,12322.0
2017-02-28 13:35:00,78.38,78.42,78.36,78.39,11916.0,56.9799,57.009,56.9654,56.9872,11916.0
2017-02-28 13:40:00,78.37,78.43,78.3,78.36,35252.0,56.9727,57.0163,56.9218,56.9654,35252.0
2017-02-28 13:45:00,78.37,78.39,78.28,78.39,22870.0,56.9727,56.9872,56.9072,56.9872,22870.0
2017-02-28 13:50:00,78.39,78.46,78.35,78.43,15402.0,56.9872,57.0381,56.9581,57.0163,15402.0
2017-02-28 13:55:00,78.44,78.45,78.37,78.41,15585.0,57.0235,57.0308,56.9727,57.0017,15585.0
2017-02-28 14:00:00,78.41,78.48,78.41,78.41,16183.0,57.0017,57.0526,57.0017,57.0017,16183.0
2017-02-28 14:05:00,78.42,78.43,78.32,78.32,16920.0,57.009,57.0163,56.9363,56.9363,16920.0
2017-02-28 14:10:00,78.32,78.33,78.23,78.24,16366.0,56.9363,56.9436,56.8709,56.8781,16366.0
2017-02-28 14:15:00,78.23,78.25,78.15,78.15,39104.0,56.8709,56.8854,56.8127,56.8127,39104.0
2017-02-28 14:20:00,78.15,78.22,78.14,78.17,14152.0,56.8127,56.8636,56.8054,56.8273,14152.0
2017-02-28 14:25:00,78.16,78.25,78.16,78.22,19006.0,56.82,56.8854,56.82,56.8636,19006.0
2017-02-28 14:30:00,78.22,78.25,78.19,78.23,22351.0,56.8636,56.8854,56.8418,56.8709,22351.0
2017-02-28 14:35:00,78.22,78.28,78.17,78.26,21284.0,56.8636,56.9072,56.8273,56.8927,21284.0
2017-02-28 14:40:00,78.25,78.28,78.22,78.24,24975.0,56.8854,56.9072,56.8636,56.8781,24975.0
2017-02-28 14:45:00,78.24,78.29,78.23,78.27,24028.0,56.8781,56.9145,56.8709,56.9,24028.0
2017-02-28 14:50:00,78.28,78.28,78.17,78.23,15970.0,56.9072,56.9072,56.8273,56.8709,15970.0
2017-02-28 14:55:00,78.23,78.26,78.21,78.25,20179.0,56.8709,56.8927,56.8563,56.8854,20179.0
2017-02-28 15:00:00,78.24,78.26,78.19,78.24,23704.0,56.8781,56.8927,56.8418,56.8781,23704.0
2017-02-28 15:05:00,78.23,78.28,78.21,78.28,16011.0,56.8709,56.9072,56.8563,56.9072,16011.0
2017-02-28 15:10:00,78.29,78.31,78.27,78.29,19303.0,56.9145,56.929,56.9,56.9145,19303.0
2017-02-28 15:15:00,78.28,78.3,78.24,78.3,28331.0,56.9072,56.9218,56.8781,56.9218,28331.0
2017-02-28 15:20:00,78.29,78.32,78.23,78.27,22739.0,56.9145,56.9363,56.8709,56.9,22739.0
2017-02-28 15:25:00,78.26,78.27,78.17,78.21,30544.0,56.8927,56.9,56.8273,56.8563,30544.0
2017-02-28 15:30:00,78.21,78.23,78.18,78.21,28621.0,56.8563,56.8709,56.8345,56.8563,28621.0
2017-02-28 15:35:00,78.21,78.27,78.17,78.22,33356.0,56.8563,56.9,56.8273,56.8636,33356.0
2017-02-28 15:40:00,78.21,78.21,78.15,78.16,41819.0,56.8563,56.8563,56.8127,56.82,41819.0
2017-02-28 15:45:00,78.15,78.23,78.11,78.23,67477.0,56.8127,56.8709,56.7836,56.8709,67477.0
2017-02-28 15:50:00,78.23,78.28,78.2,78.22,85904.0,56.8709,56.9072,56.8491,56.8636,85904.0
2017-02-28 15:55:00,78.22,78.28,78.19,78.19,178755.0,56.8636,56.9072,56.8418,56.8418,178755.0
2017-03-01 09:30:00,78.91,79.09,78.88,78.99,83653.0,57.3652,57.4961,57.3434,57.4234,83653.0
2017-03-01 09:35:00,78.99,79.29,78.98,79.22,79419.0,57.4234,57.6415,57.4161,57.5906,79419.0
2017-03-01 09:40:00,79.22,79.44,79.1,79.4,43065.0,57.5906,57.7505,57.5033,57.7214,43065.0
2017-03-01 09:45:00,79.41,79.44,79.31,79.31,24909.0,57.7287,57.7505,57.656,57.656,24909.0
2017-03-01 09:50:00,79.33,79.48,79.3,79.46,40185.0,57.6705,57.7796,57.6487,57.765,40185.0
2017-03-01 09:55:00,79.45,79.64,79.43,79.61,38553.0,57.7578,57.8959,57.7432,57.8741,38553.0
2017-03-01 10:00:00,79.64,79.65,79.52,79.57,38721.0,57.8959,57.9032,57.8087,57.845,38721.0
2017-03-01 10:05:00,79.56,79.82,79.53,79.78,42609.0,57.8377,58.0268,57.8159,57.9977,42609.0
2017-03-01 10:10:00,79.8,79.85,79.73,79.79,28064.0,58.0122,58.0486,57.9613,58.0049,28064.0
2017-03-01 10:15:00,79.79,79.98,79.73,79.98,50596.0,58.0049,58.1431,57.9613,58.1431,50596.0
2017-03-01 10:20:00,79.97,80.0,79.92,79.92,31498.0,58.1358,58.1576,58.0995,58.0995,31498.0
2017-03-01 10:25:00,79.94,80.0,79.88,79.95,32269.0,58.114,58.1576,58.0704,58.1213,32269.0
2017-03-01 10:30:00,79.98,80.03,79.92,79.98,92341.0,58.1431,58.1794,58.0995,58.1431,92341.0
2017-03-01 10:35:00,79.97,79.97,79.8,79.92,57908.0,58.1358,58.1358,58.0122,58.0995,57908.0
2017-03-01 10:40:00,79.92,79.93,79.83,79.84,36271.0,58.0995,58.1067,58.034,58.0413,36271.0
2017-03-01 10:45:00,79.83,79.93,79.81,79.9,43089.0,58.034,58.1067,58.0195,58.0849,43089.0
2017-03-01 10:50:00,79.89,79.91,79.83,79.87,38472.0,58.0776,58.0922,58.034,58.0631,38472.0
2017-03-01 10:55:00,79.88,79.97,79.87,79.95,22530.0,58.0704,58.1358,58.0631,58.1213,22530.0
2017-03-01 11:00:00,79.95,79.96,79.76,79.76,36132.0,58.1213,58.1285,57.9831,57.9831,36132.0
2017-03-01 11:05:00,79.77,79.89,79.75,79.89,31151.0,57.9904,58.0776,57.9759,58.0776,31151.0
2017-03-01 11:10:00,79.86,79.87,79.75,79.81,14597.0,58.0558,58.0631,57.9759,58.0195,14597.0
2017-03-01 11:15:00,79.81,79.89,79.78,79.87,27326.0,58.0195,58.0776,57.9977,58.0631,27326.0
2017-03-01 11:20:00,79.89,79.9,79.8,79.83,10088.0,58.0776,58.0849,58.0122,58.034,10088.0
2017-03-01 11:25:00,79.82,79.98,79.77,79.96,13644.0,58.0268,58.1431,57.9904,58.1285,13644.0
2017-03-01 11:30:00,79.97,79.97,79.87,79.87,10597.0,58.1358,58.1358,58.0631,58.0631,10597.0
2017-03-01 11:35:00,79.87,79.9,79.85,79.86,24745.0,58.0631,58.0849,58.0486,58.0558,24745.0
2017-03-01 11:40:00,79.86,79.91,79.81,79.81,23587.0,58.0558,58.0922,58.0195,58.0195,23587.0
2017-03-01 11:45:00,79.81,79.81,79.7,79.7,25876.0,58.0195,58.0195,57.9395,57.9395,25876.0
2017-03-01 11:50:00,79.71,79.84,79.7,79.71,32129.0,57.9468,58.0413,57.9395,57.9468,32129.0
2017-03-01 11:55:00,79.71,79.74,79.64,79.64,29684.0,57.9468,57.9686,57.8959,57.8959,29684.0
2017-03-01 12:00:00,79.65,79.74,79.64,79.68,37933.0,57.9032,57.9686,57.8959,57.925,37933.0
2017-03-01 12:05:00,79.68,79.7,79.47,79.47,42114.0,57.925,57.9395,57.7723,57.7723,42114.0
2017-03-01 12:10:00,79.47,79.55,79.47,79.54,34426.0,57.7723,57.8305,57.7723,57.8232,34426.0
2017-03-01 12:15:00,79.56,79.58,79.46,79.49,15426.0,57.8377,57.8523,57.765,57.7869,15426.0
2017-03-01 12:20:00,79.5,79.54,79.46,79.53,30963.0,57.7941,57.8232,57.765,57.8159,30963.0
2017-03-01 12:25:00,79.53,79.65,79.53,79.62,12877.0,57.8159,57.9032,57.8159,57.8814,12877.0
2017-03-01 12:30:00,79.61,79.64,79.57,79.58,26311.0,57.8741,57.8959,57.845,57.8523,26311.0
2017-03-01 12:35:00,79.58,79.69,79.57,79.67,37031.0,57.8523,57.9323,57.845,57.9177,37031.0
2017-03-01 12:40:00,79.67,79.74,79.66,79.72,23789.0,57.9177,57.9686,57.9104,57.9541,23789.0
2017-03-01 12:45:00,79.73,79.75,79.66,79.68,36077.0,57.9613,57.9759,57.9104,57.925,36077.0
2017-03-01 12:50:00,79.67,79.7,79.66,79.69,11368.0,57.9177,57.9395,57.9104,57.9323,11368.0
2017-03-01 12:55:00,79.69,79.7,79.66,79.7,15719.0,57.9323,57.9395,57.9104,57.9395,15719.0
2017-03-01 13:00:00,79.69,79.75,79.69,79.73,17141.0,57.9323,57.9759,57.9323,57.9613,17141.0
2017-03-01 13:05:00,79.73,79.75,79.69,79.7,16664.0,57.9613,57.9759,57.9323,57.9395,16664.0
2017-03-01 13:10:00,79.7,79.7,79.63,79.63,8143.0,57.9395,57.9395,57.8886,57.8886,8143.0
2017-03-01 13:15:00,79.64,79.64,79.5,79.51,25337.0,57.8959,57.8959,57.7941,57.8014,25337.0
2017-03-01 13:20:00,79.5,79.59,79.48,79.55,28565.0,57.7941,57.8596,57.7796,57.8305,28565.0
2017-03-01 13:25:00,79.54,79.54,79.47,79.48,12615.0,57.8232,57.8232,57.7723,57.7796,12615.0
2017-03-01 13:30:00,79.47,79.5,79.44,79.48,11335.0,57.7723,57.7941,57.7505,57.7796,11335.0
2017-03-01 13:35:00,79.48,79.52,79.47,79.49,13390.0,57.7796,57.8087,57.7723,57.7869,13390.0
2017-03-01 13:40:00,79.5,79.56,79.46,79.46,15260.0,57.7941,57.8377,57.765,57.765,15260.0
2017-03-01 13:45:00,79.46,79.52,79.46,79.52,21842.0,57.765,57.8087,57.765,57.8087,21842.0
2017-03-01 13:50:00,79.53,79.61,79.52,79.61,18617.0,57.8159,57.8741,57.8087,57.8741,18617.0
2017-03-01 13:55:00,79.62,79.65,79.6,79.62,11703.0,57.8814,57.9032,57.8668,57.8814,11703.0
2017-03-01 14:00:00,79.62,79.65,79.34,79.4,49513.0,57.8814,57.9032,57.6778,57.7214,49513.0
2017-03-01 14:05:00,79.42,79.54,79.42,79.49,36331.0,57.736,57.8232,57.736,57.7869,36331.0
2017-03-01 14:10:00,79.49,79.53,79.45,79.48,17977.0,57.7869,57.8159,57.7578,57.7796,17977.0
2017-03-01 14:15:00,79.48,79.52,79.44,79.48,25850.0,57.7796,57.8087,57.7505,57.7796,25850.0
2017-03-01 14:20:00,79.48,79.54,79.46,79.54,21836.0,57.7796,57.8232,57.765,57.8232,21836.0
2017-03-01 14:25:00,79.54,79.57,79.48,79.5,36281.0,57.8232,57.845,57.7796,57.7941,36281.0
2017-03-01 14:30:00,79.51,79.52,79.46,79.5,19055.0,57.8014,57.8087,57.765,57.7941,19055.0
2017-03-01 14:35:00,79.49,79.51,79.45,79.49,24814.0,57.7869,57.8014,57.7578,57.7869,24814.0
2017-03-01 14:40:00,79.49,79.49,79.42,79.42,71548.0,57.7869,57.7869,57.736,57.736,71548.0
2017-03-01 14:45:00,79.43,79.49,79.4,79.47,20841.0,57.7432,57.7869,57.7214,57.7723,20841.0
2017-03-01 14:50:00,79.48,79.49,79.39,79.4,23389.0,57.7796,57.7869,57.7142,57.7214,23389.0
2017-03-01 14:55:00,79.39,79.42,79.34,79.35,21024.0,57.7142,57.736,57.6778,57.6851,21024.0
2017-03-01 15:00:00,79.34,79.35,79.29,79.34,22403.0,57.6778,57.6851,57.6415,57.6778,22403.0
2017-03-01 15:05:00,79.34,79.35,79.24,79.24,32445.0,57.6778,57.6851,57.6051,57.6051,32445.0
2017-03-01 15:10:00,79.24,79.27,79.21,79.26,48620.0,57.6051,57.6269,57.5833,57.6197,48620.0
2017-03-01 15:15:00,79.26,79.28,79.25,79.27,32412.0,57.6197,57.6342,57.6124,57.6269,32412.0
2017-03-01 15:20:00,79.28,79.34,79.23,79.34,40123.0,57.6342,57.6778,57.5978,57.6778,40123.0
2017-03-01 15:25:00,79.35,79.36,79.28,79.29,36899.0,57.6851,57.6924,57.6342,57.6415,36899.0
2017-03-01 15:30:00,79.29,79.34,79.23,79.33,72928.0,57.6415,57.6778,57.5978,57.6705,72928.0
2017-03-01 15:35:00,79.33,79.37,79.31,79.32,35717.0,57.6705,57.6996,57.656,57.6633,35717.0
2017-03-01 15:40:00,79.31,79.4,79.28,79.38,46743.0,57.656,57.7214,57.6342,57.7069,46743.0
2017-03-01 15:45:00,79.39,79.45,79.38,79.45,48293.0,57.7142,57.7578,57.7069,57.7578,48293.0
2017-03-01 15:50:00,79.45,79.47,79.4,79.42,63215.0,57.7578,57.7723,57.7214,57.736,63215.0
2017-03-01 15:55:00,79.42,79.43,79.31,79.37,107621.0,57.736,57.7432,57.656,57.6996,107621.0
2017-03-02 09:30:00,79.28,79.35,78.63,78.73,75091.0,57.6342,57.6851,57.1617,57.2344,75091.0
2017-03-02 09:35:00,78.76,78.93,78.71,78.89,28684.0,57.2562,57.3798,57.2198,57.3507,28684.0
2017-03-02 09:40:00,78.9,78.93,78.75,78.78,30525.0,57.3579,57.3798,57.2489,57.2707,30525.0
2017-03-02 09:45:00,78.79,78.82,78.44,78.52,62490.0,57.278,57.2998,57.0235,57.0817,62490.0
2017-03-02 09:50:00,78.49,78.57,78.45,78.49,17757.0,57.0599,57.118,57.0308,57.0599,17757.0
2017-03-02 09:55:00,78.47,78.55,78.37,78.42,27629.0,57.0453,57.1035,56.9727,57.009,27629.0
2017-03-02 10:00:00,78.45,78.49,78.29,78.3,52179.0,57.0308,57.0599,56.9145,56.9218,52179.0
2017-03-02 10:05:00,78.32,78.37,78.18,78.23,56905.0,56.9363,56.9727,56.8345,56.8709,56905.0
2017-03-02 10:10:00,78.23,78.3,78.16,78.28,40558.0,56.8709,56.9218,56.82,56.9072,40558.0
2017-03-02 10:15:00,78.28,78.51,78.28,78.49,36410.0,56.9072,57.0744,56.9072,57.0599,36410.0
2017-03-02 10:20:00,78.5,78.66,78.49,78.62,39986.0,57.0672,57.1835,57.0599,57.1544,39986.0
2017-03-02 10:25:00,78.62,78.72,78.57,78.66,30825.0,57.1544,57.2271,57.118,57.1835,30825.0
2017-03-02 10:30:00,78.65,78.88,78.61,78.88,47372.0,57.1762,57.3434,57.1471,57.3434,47372.0
2017-03-02 10:35:00,78.87,78.87,78.72,78.76,49641.0,57.3361,57.3361,57.2271,57.2562,49641.0
2017-03-02 10:40:00,78.75,78.89,78.72,78.82,22490.0,57.2489,57.3507,57.2271,57.2998,22490.0
2017-03-02 10:45:00,78.84,78.92,78.82,78.84,47977.0,57.3143,57.3725,57.2998,57.3143,47977.0
2017-03-02 10:50:00,78.83,78.89,78.75,78.75,16268.0,57.3071,57.3507,57.2489,57.2489,16268.0
2017-03-02 10:55:00,78.73,78.76,78.57,78.62,41931.0,57.2344,57.2562,57.118,57.1544,41931.0
2017-03-02 11:00:00,78.63,78.64,78.51,78.52,35273.0,57.1617,57.1689,57.0744,57.0817,35273.0
2017-03-02 11:05:00,78.53,78.65,78.48,78.6,48594.0,57.089,57.1762,57.0526,57.1399,48594.0
2017-03-02 11:10:00,78.6,78.62,78.53,78.6,26575.0,57.1399,57.1544,57.089,57.1399,26575.0
2017-03-02 11:15:00,78.59,78.62,78.53,78.54,31497.0,57.1326,57.1544,57.089,57.0962,31497.0
2017-03-02 11:20:00,78.54,78.75,78.5,78.75,24811.0,57.0962,57.2489,57.0672,57.2489,24811.0
2017-03-02 11:25:00,78.75,78.83,78.74,78.77,17735.0,57.2489,57.3071,57.2416,57.2634,17735.0
2017-03-02 11:30:00,78.76,78.8,78.62,78.66,11068.0,57.2562,57.2852,57.1544,57.1835,11068.0
2017-03-02 11:35:00,78.67,78.7,78.53,78.59,19039.0,57.1907,57.2126,57.089,57.1326,19039.0
2017-03-02 11:40:00,78.59,78.64,78.57,78.57,32676.0,57.1326,57.1689,57.118,57.118,32676.0
2017-03-02 11:45:00,78.58,78.66,78.57,78.64,26043.0,57.1253,57.1835,57.118,57.1689,26043.0
2017-03-02 11:50:00,78.63,78.66,78.55,78.62,62236.0,57.1617,57.1835,57.1035,57.1544,62236.0
2017-03-02 11:55:00,78.63,78.74,78.61,78.74,12487.0,57.1617,57.2416,57.1471,57.2416,12487.0
2017-03-02 12:00:00,78.75,78.78,78.72,78.77,9710.0,57.2489,57.2707,57.2271,57.2634,9710.0
2017-03-02 12:05:00,78.75,78.77,78.71,78.74,12053.0,57.2489,57.2634,57.2198,57.2416,12053.0
2017-03-02 12:10:00,78.74,78.76,78.71,78.73,9690.0,57.2416,57.2562,57.2198,57.2344,9690.0
2017-03-02 12:15:00,78.73,78.75,78.67,78.72,10954.0,57.2344,57.2489,57.1907,57.2271,10954.0
2017-03-02 12:20:00,78.73,78.75,78.68,78.69,11462.0,57.2344,57.2489,57.198,57.2053,11462.0
2017-03-02 12:25:00,78.7,78.76,78.65,78.74,13828.0,57.2126,57.2562,57.1762,57.2416,13828.0
2017-03-02 12:30:00,78.75,78.8,78.75,78.79,13226.0,57.2489,57.2852,57.2489,57.278,13226.0
2017-03-02 12:35:00,78.8,78.96,78.8,78.94,25851.0,57.2852,57.4016,57.2852,57.387,25851.0
2017-03-02 12:40:00,78.94,78.96,78.88,78.93,14194.0,57.387,57.4016,57.3434,57.3798,14194.0
2017-03-02 12:45:00,78.94,78.96,78.86,78.88,18600.0,57.387,57.4016,57.3289,57.3434,18600.0
2017-03-02 12:50:00,78.89,78.92,78.88,78.92,8300.0,57.3507,57.3725,57.3434,57.3725,8300.0
2017-03-02 12:55:00,78.93,78.93,78.8,78.8,15446.0,57.3798,57.3798,57.2852,57.2852,15446.0
2017-03-02 13:00:00,78.8,78.81,78.73,78.73,13771.0,57.2852,57.2925,57.2344,57.2344,13771.0
2017-03-02 13:05:00,78.73,78.81,78.72,78.79,11854.0,57.2344,57.2925,57.2271,57.278,11854.0
2017-03-02 13:10:00,78.79,78.79,78.68,78.72,21270.0,57.278,57.278,57.198,57.2271,21270.0
2017-03-02 13:15:00,78.71,78.74,78.63,78.63,14197.0,57.2198,57.2416,57.1617,57.1617,14197.0
2017-03-02 13:20:00,78.63,78.73,78.62,78.73,12476.0,57.1617,57.2344,57.1544,57.2344,12476.0
2017-03-02 13:25:00,78.73,78.76,78.69,78.74,10657.0,57.2344,57.2562,57.2053,57.2416,10657.0
2017-03-02 13:30:00,78.74,78.74,78.68,78.71,10554.0,57.2416,57.2416,57.198,57.2198,10554.0
2017-03-02 13:35:00,78.7,78.71,78.62,78.62,23931.0,57.2126,57.2198,57.1544,57.1544,23931.0
2017-03-02 13:40:00,78.61,78.64,78.58,78.59,22345.0,57.1471,57.1689,57.1253,57.1326,22345.0
2017-03-02 13:45:00,78.59,78.7,78.58,78.65,11875.0,57.1326,57.2126,57.1253,57.1762,11875.0
2017-03-02 13:50:00,78.65,78.65,78.57,78.6,7639.0,57.1762,57.1762,57.118,57.1399,7639.0
2017-03-02 13:55:00,78.59,78.59,78.54,78.56,19376.0,57.1326,57.1326,57.0962,57.1108,19376.0
2017-03-02 14:00:00,78.57,78.61,78.53,78.59,44389.0,57.118,57.1471,57.089,57.1326,44389.0
2017-03-02 14:05:00,78.58,78.58,78.48,78.48,30323.0,57.1253,57.1253,57.0526,57.0526,30323.0
2017-03-02 14:10:00,78.5,78.65,78.5,78.65,9127.0,57.0672,57.1762,57.0672,57.1762,9127.0
2017-03-02 14:15:00,78.65,78.66,78.59,78.63,13338.0,57.1762,57.1835,57.1326,57.1617,13338.0
2017-03-02 14:20:00,78.64,78.66,78.58,78.58,16441.0,57.1689,57.1835,57.1253,57.1253,16441.0
2017-03-02 14:25:00,78.58,78.67,78.56,78.63,31409.0,57.1253,57.1907,57.1108,57.1617,31409.0
2017-03-02 14:30:00,78.63,78.73,78.62,78.73,15267.0,57.1617,57.2344,57.1544,57.2344,15267.0
2017-03-02 14:35:00,78.73,78.74,78.69,78.73,16261.0,57.2344,57.2416,57.2053,57.2344,16261.0
2017-03-02 14:40:00,78.73,78.74,78.7,78.74,14171.0,57.2344,57.2416,57.2126,57.2416,14171.0
2017-03-02 14:45:00,78.74,78.8,78.74,78.79,12373.0,57.2416,57.2852,57.2416,57.278,12373.0
2017-03-02 14:50:00,78.79,78.79,78.73,78.74,11627.0,57.278,57.278,57.2344,57.2416,11627.0
2017-03-02 14:55:00,78.74,78.74,78.67,78.68,14218.0,57.2416,57.2416,57.1907,57.198,14218.0
2017-03-02 15:00:00,78.68,78.7,78.61,78.69,19586.0,57.198,57.2126,57.1471,57.2053,19586.0
2017-03-02 15:05:00,78.68,78.68,78.65,78.65,15370.0,57.198,57.198,57.1762,57.1762,15370.0
2017-03-02 15:10:00,78.66,78.67,78.6,78.63,14428.0,57.1835,57.1907,57.1399,57.1617,14428.0
2017-03-02 15:15:00,78.62,78.62,78.53,78.59,13744.0,57.1544,57.1544,57.089,57.1326,13744.0
2017-03-02 15:20:00,78.59,78.61,78.56,78.56,13700.0,57.1326,57.1471,57.1108,57.1108,13700.0
2017-03-02 15:25:00,78.56,78.56,78.48,78.48,23985.0,57.1108,57.1108,57.0526,57.0526,23985.0
2017-03-02 15:30:00,78.49,78.54,78.43,78.46,31091.0,57.0599,57.0962,57.0163,57.0381,31091.0
2017-03-02 15:35:00,78.45,78.5,78.43,78.45,21417.0,57.0308,57.0672,57.0163,57.0308,21417.0
2017-03-02 15:40:00,78.45,78.45,78.3,78.34,37351.0,57.0308,57.0308,56.9218,56.9508,37351.0
2017-03-02 15:45:00,78.33,78.43,78.32,78.32,51774.0,56.9436,57.0163,56.9363,56.9363,51774.0
2017-03-02 15:50:00,78.33,78.37,78.3,78.35,51296.0,56.9436,56.9727,56.9218,56.9581,51296.0
2017-03-02 15:55:00,78.34,78.34,78.27,78.29,142131.0,56.9508,56.9508,56.9,56.9145,142131.0
2017-03-03 09:30:00,78.5,78.77,78.35,78.61,33310.0,57.0672,57.2634,56.9581,57.1471,33310.0
2017-03-03 09:35:00,78.59,78.73,78.44,78.59,24177.0,57.1326,57.2344,57.0235,57.1326,24177.0
2017-03-03 09:40:00,78.59,78.61,78.45,78.53,16778.0,57.1326,57.1471,57.0308,57.089,16778.0
2017-03-03 09:45:00,78.53,78.6,78.49,78.57,20151.0,57.089,57.1399,57.0599,57.118,20151.0
2017-03-03 09:50:00,78.58,78.58,78.42,78.42,22975.0,57.1253,57.1253,57.009,57.009,22975.0
2017-03-03 09:55:00,78.43,78.52,78.34,78.5,23207.0,57.0163,57.0817,56.9508,57.0672,23207.0
2017-03-03 10:00:00,78.52,78.57,78.39,78.4,21204.0,57.0817,57.118,56.9872,56.9945,21204.0
2017-03-03 10:05:00,78.42,78.53,78.42,78.53,11785.0,57.009,57.089,57.009,57.089,11785.0
2017-03-03 10:10:00,78.51,78.57,78.44,78.44,23500.0,57.0744,57.118,57.0235,57.0235,23500.0
2017-03-03 10:15:00,78.44,78.51,78.41,78.44,8434.0,57.0235,57.0744,57.0017,57.0235,8434.0
2017-03-03 10:20:00,78.44,78.47,78.36,78.41,20434.0,57.0235,57.0453,56.9654,57.0017,20434.0
2017-03-03 10:25:00,78.4,78.42,78.34,78.4,18525.0,56.9945,57.009,56.9508,56.9945,18525.0
2017-03-03 10:30:00,78.41,78.43,78.33,78.33,47055.0,57.0017,57.0163,56.9436,56.9436,47055.0
2017-03-03 10:35:00,78.34,78.52,78.31,78.48,24375.0,56.9508,57.0817,56.929,57.0526,24375.0
2017-03-03 10:40:00,78.47,78.56,78.46,78.55,17909.0,57.0453,57.1108,57.0381,57.1035,17909.0
2017-03-03 10:45:00,78.55,78.65,78.53,78.54,8769.0,57.1035,57.1762,57.089,57.0962,8769.0
2017-03-03 10:50:00,78.54,78.74,78.53,78.74,15365.0,57.0962,57.2416,57.089,57.2416,15365.0
2017-03-03 10:55:00,78.73,78.84,78.71,78.82,22553.0,57.2344,57.3143,57.2198,57.2998,22553.0
2017-03-03 11:00:00,78.83,78.96,78.82,78.9,18044.0,57.3071,57.4016,57.2998,57.3579,18044.0
2017-03-03 11:05:00,78.9,78.97,78.86,78.87,18696.0,57.3579,57.4088,57.3289,57.3361,18696.0
2017-03-03 11:10:00,78.88,79.03,78.86,79.0,63595.0,57.3434,57.4525,57.3289,57.4306,63595.0
2017-03-03 11:15:00,79.0,79.01,78.95,78.95,12925.0,57.4306,57.4379,57.3943,57.3943,12925.0
2017-03-03 11:20:00,78.94,78.96,78.9,78.94,9431.0,57.387,57.4016,57.3579,57.387,9431.0
2017-03-03 11:25:00,78.94,78.98,78.92,78.95,15613.0,57.387,57.4161,57.3725,57.3943,15613.0
2017-03-03 11:30:00,78.95,79.0,78.91,78.93,19164.0,57.3943,57.4306,57.3652,57.3798,19164.0
2017-03-03 11:35:00,78.9,78.91,78.85,78.87,6636.0,57.3579,57.3652,57.3216,57.3361,6636.0
2017-03-03 11:40:00,78.87,78.92,78.82,78.82,15320.0,57.3361,57.3725,57.2998,57.2998,15320.0
2017-03-03 11:45:00,78.82,78.85,78.8,78.81,15896.0,57.2998,57.3216,57.2852,57.2925,15896.0
2017-03-03 11:50:00,78.81,78.84,78.8,78.84,14837.0,57.2925,57.3143,57.2852,57.3143,14837.0
2017-03-03 11:55:00,78.83,78.9,78.82,78.89,13834.0,57.3071,57.3579,57.2998,57.3507,13834.0
2017-03-03 12:00:00,78.88,78.88,78.8,78.8,8724.0,57.3434,57.3434,57.2852,57.2852,8724.0
2017-03-03 12:05:00,78.82,78.88,78.82,78.83,6017.0,57.2998,57.3434,57.2998,57.3071,6017.0
2017-03-03 12:10:00,78.82,78.84,78.79,78.81,5356.0,57.2998,57.3143,57.278,57.2925,5356.0
2017-03-03 12:15:00,78.81,78.81,78.73,78.75,6863.0,57.2925,57.2925,57.2344,57.2489,6863.0
2017-03-03 12:20:00,78.74,78.76,78.64,78.65,7381.0,57.2416,57.2562,57.1689,57.1762,7381.0
2017-03-03 12:25:00,78.65,78.66,78.62,78.63,5470.0,57.1762,57.1835,57.1544,57.1617,5470.0
2017-03-03 12:30:00,78.63,78.67,78.62,78.66,6370.0,57.1617,57.1907,57.1544,57.1835,6370.0
2017-03-03 12:35:00,78.65,78.67,78.62,78.67,10527.0,57.1762,57.1907,57.1544,57.1907,10527.0
2017-03-03 12:40:00,78.66,78.69,78.63,78.67,11788.0,57.1835,57.2053,57.1617,57.1907,11788.0
2017-03-03 12:45:00,78.67,78.72,78.66,78.72,5179.0,57.1907,57.2271,57.1835,57.2271,5179.0
2017-03-03 12:50:00,78.73,78.78,78.72,78.74,10883.0,57.2344,57.2707,57.2271,57.2416,10883.0
2017-03-03 12:55:00,78.74,78.75,78.73,78.73,4273.0,57.2416,57.2489,57.2344,57.2344,4273.0
2017-03-03 13:00:00,78.72,78.74,78.59,78.63,31907.0,57.2271,57.2416,57.1326,57.1617,31907.0
2017-03-03 13:05:00,78.63,78.63,78.48,78.53,8058.0,57.1617,57.1617,57.0526,57.089,8058.0
2017-03-03 13:10:00,78.54,78.55,78.45,78.46,11590.0,57.0962,57.1035,57.0308,57.0381,11590.0
2017-03-03 13:15:00,78.47,78.48,78.4,78.45,7890.0,57.0453,57.0526,56.9945,57.0308,7890.0
2017-03-03 13:20:00,78.43,78.44,78.36,78.37,6067.0,57.0163,57.0235,56.9654,56.9727,6067.0
2017-03-03 13:25:00,78.39,78.46,78.38,78.44,24072.0,56.9872,57.0381,56.9799,57.0235,24072.0
2017-03-03 13:30:00,78.44,78.45,78.38,78.38,16383.0,57.0235,57.0308,56.9799,56.9799,16383.0
2017-03-03 13:35:00,78.37,78.44,78.35,78.43,20878.0,56.9727,57.0235,56.9581,57.0163,20878.0
2017-03-03 13:40:00,78.43,78.5,78.42,78.49,17595.0,57.0163,57.0672,57.009,57.0599,17595.0
2017-03-03 13:45:00,78.49,78.52,78.45,78.51,4860.0,57.0599,57.0817,57.0308,57.0744,4860.0
2017-03-03 13:50:00,78.51,78.52,78.48,78.49,6100.0,57.0744,57.0817,57.0526,57.0599,6100.0
2017-03-03 13:55:00,78.48,78.54,78.48,78.5,11008.0,57.0526,57.0962,57.0526,57.0672,11008.0
2017-03-03 14:00:00,78.49,78.51,78.46,78.47,7145.0,57.0599,57.0744,57.0381,57.0453,7145.0
2017-03-03 14:05:00,78.47,78.49,78.45,78.49,12699.0,57.0453,57.0599,57.0308,57.0599,12699.0
2017-03-03 14:10:00,78.5,78.55,78.46,78.51,18514.0,57.0672,57.1035,57.0381,57.0744,18514.0
2017-03-03 14:15:00,78.5,78.5,78.45,78.46,6028.0,57.0672,57.0672,57.0308,57.0381,6028.0
2017-03-03 14:20:00,78.47,78.52,78.46,78.5,9303.0,57.0453,57.0817,57.0381,57.0672,9303.0
2017-03-03 14:25:00,78.49,78.49,78.45,78.46,10813.0,57.0599,57.0599,57.0308,57.0381,10813.0
2017-03-03 14:30:00,78.46,78.52,78.45,78.45,8118.0,57.0381,57.0817,57.0308,57.0308,8118.0
2017-03-03 14:35:00,78.45,78.49,78.44,78.48,11208.0,57.0308,57.0599,57.0235,57.0526,11208.0
2017-03-03 14:40:00,78.47,78.47,78.38,78.42,24492.0,57.0453,57.0453,56.9799,57.009,24492.0
2017-03-03 14:45:00,78.42,78.44,78.37,78.38,12371.0,57.009,57.0235,56.9727,56.9799,12371.0
2017-03-03 14:50:00,78.38,78.4,78.33,78.37,20096.0,56.9799,56.9945,56.9436,56.9727,20096.0
2017-03-03 14:55:00,78.36,78.39,78.34,78.35,13345.0,56.9654,56.9872,56.9508,56.9581,13345.0
2017-03-03 15:00:00,78.34,78.35,78.28,78.29,17527.0,56.9508,56.9581,56.9072,56.9145,17527.0
2017-03-03 15:05:00,78.3,78.32,78.23,78.24,26492.0,56.9218,56.9363,56.8709,56.8781,26492.0
2017-03-03 15:10:00,78.24,78.24,78.18,78.21,20417.0,56.8781,56.8781,56.8345,56.8563,20417.0
2017-03-03 15:15:00,78.2,78.29,78.19,78.29,30083.0,56.8491,56.9145,56.8418,56.9145,30083.0
2017-03-03 15:20:00,78.28,78.37,78.27,78.34,11332.0,56.9072,56.9727,56.9,56.9508,11332.0
2017-03-03 15:25:00,78.34,78.4,78.33,78.38,14023.0,56.9508,56.9945,56.9436,56.9799,14023.0
2017-03-03 15:30:00,78.38,78.39,78.33,78.36,19084.0,56.9799,56.9872,56.9436,56.9654,19084.0
2017-03-03 15:35:00,78.36,78.42,78.35,78.41,16391.0,56.9654,57.009,56.9581,57.0017,16391.0
2017-03-03 15:40:00,78.42,78.44,78.36,78.42,26977.0,57.009,57.0235,56.9654,57.009,26977.0
2017-03-03 15:45:00,78.41,78.43,78.33,78.34,35697.0,57.0017,57.0163,56.9436,56.9508,35697.0
2017-03-03 15:50:00,78.34,78.41,78.33,78.38,46136.0,56.9508,57.0017,56.9436,56.9799,46136.0
2017-03-03 15:55:00,78.4,78.4,78.28,78.35,68872.0,56.9945,56.9945,56.9072,56.9581,68872.0
2017-03-06 09:30:00,78.16,78.41,78.01,78.23,60841.0,56.82,57.0017,56.7109,56.8709,60841.0
2017-03-06 09:35:00,78.28,78.56,78.17,78.39,46805.0,56.9072,57.1108,56.8273,56.9872,46805.0
2017-03-06 09:40:00,78.33,78.35,78.16,78.2,28479.0,56.9436,56.9581,56.82,56.8491,28479.0
2017-03-06 09:45:00,78.21,78.34,78.18,78.34,25136.0,56.8563,56.9508,56.8345,56.9508,25136.0
2017-03-06 09:50:00,78.33,78.37,78.23,78.28,20997.0,56.9436,56.9727,56.8709,56.9072,20997.0
2017-03-06 09:55:00,78.27,78.29,78.21,78.27,21872.0,56.9,56.9145,56.8563,56.9,21872.0
2017-03-06 10:00:00,78.27,78.36,78.2,78.28,23719.0,56.9,56.9654,56.8491,56.9072,23719.0
2017-03-06 10:05:00,78.26,78.35,78.18,78.35,14622.0,56.8927,56.9581,56.8345,56.9581,14622.0
2017-03-06 10:10:00,78.37,78.51,78.36,78.49,21591.0,56.9727,57.0744,56.9654,57.0599,21591.0
2017-03-06 10:15:00,78.47,78.51,78.39,78.5,22343.0,57.0453,57.0744,56.9872,57.0672,22343.0
2017-03-06 10:20:00,78.47,78.59,78.42,78.56,18653.0,57.0453,57.1326,57.009,57.1108,18653.0
2017-03-06 10:25:00,78.56,78.6,78.47,78.49,29872.0,57.1108,57.1399,57.0453,57.0599,29872.0
2017-03-06 10:30:00,78.48,78.49,78.38,78.4,19832.0,57.0526,57.0599,56.9799,56.9945,19832.0
2017-03-06 10:35:00,78.41,78.44,78.37,78.43,15189.0,57.0017,57.0235,56.9727,57.0163,15189.0
2017-03-06 10:40:00,78.42,78.49,78.38,78.49,17083.0,57.009,57.0599,56.9799,57.0599,17083.0
2017-03-06 10:45:00,78.48,78.6,78.48,78.58,17289.0,57.0526,57.1399,57.0526,57.1253,17289.0
2017-03-06 10:50:00,78.58,78.59,78.46,78.48,14304.0,57.1253,57.1326,57.0381,57.0526,14304.0
2017-03-06 10:55:00,78.48,78.55,78.37,78.54,26081.0,57.0526,57.1035,56.9727,57.0962,26081.0
2017-03-06 11:00:00,78.55,78.56,78.46,78.53,14091.0,57.1035,57.1108,57.0381,57.089,14091.0
2017-03-06 11:05:00,78.54,78.57,78.51,78.57,10926.0,57.0962,57.118,57.0744,57.118,10926.0
2017-03-06 11:10:00,78.57,78.65,78.56,78.6,23398.0,57.118,57.1762,57.1108,57.1399,23398.0
2017-03-06 11:15:00,78.6,78.66,78.57,78.66,14855.0,57.1399,57.1835,57.118,57.1835,14855.0
2017-03-06 11:20:00,78.67,78.71,78.65,78.66,13082.0,57.1907,57.2198,57.1762,57.1835,13082.0
2017-03-06 11:25:00,78.67,78.69,78.63,78.66,11082.0,57.1907,57.2053,57.1617,57.1835,11082.0
2017-03-06 11:30:00,78.67,78.69,78.58,78.58,15461.0,57.1907,57.2053,57.1253,57.1253,15461.0
2017-03-06 11:35:00,78.58,78.59,78.48,78.49,15296.0,57.1253,57.1326,57.0526,57.0599,15296.0
2017-03-06 11:40:00,78.49,78.52,78.36,78.39,23486.0,57.0599,57.0817,56.9654,56.9872,23486.0
2017-03-06 11:45:00,78.39,78.43,78.36,78.37,12267.0,56.9872,57.0163,56.9654,56.9727,12267.0
2017-03-06 11:50:00,78.37,78.39,78.27,78.28,8273.0,56.9727,56.9872,56.9,56.9072,8273.0
2017-03-06 11:55:00,78.29,78.38,78.29,78.37,13063.0,56.9145,56.9799,56.9145,56.9727,13063.0
2017-03-06 12:00:00,78.37,78.47,78.34,78.46,20025.0,56.9727,57.0453,56.9508,57.0381,20025.0
2017-03-06 12:05:00,78.47,78.49,78.4,78.41,7866.0,57.0453,57.0599,56.9945,57.0017,7866.0
2017-03-06 12:10:00,78.4,78.43,78.38,78.39,7247.0,56.9945,57.0163,56.9799,56.9872,7247.0
2017-03-06 12:15:00,78.39,78.42,78.36,78.36,16344.0,56.9872,57.009,56.9654,56.9654,16344.0
2017-03-06 12:20:00,78.37,78.42,78.36,78.39,12469.0,56.9727,57.009,56.9654,56.9872,12469.0
2017-03-06 12:25:00,78.39,78.49,78.39,78.48,18976.0,56.9872,57.0599,56.9872,57.0526,18976.0
2017-03-06 12:30:00,78.48,78.51,78.44,78.46,11369.0,57.0526,57.0744,57.0235,57.0381,11369.0
2017-03-06 12:35:00,78.46,78.46,78.4,78.43,8635.0,57.0381,57.0381,56.9945,57.0163,8635.0
2017-03-06 12:40:00,78.43,78.46,78.41,78.45,8545.0,57.0163,57.0381,57.0017,57.0308,8545.0
2017-03-06 12:45:00,78.45,78.47,78.41,78.47,14885.0,57.0308,57.0453,57.0017,57.0453,14885.0
2017-03-06 12:50:00,78.46,78.49,78.42,78.45,12319.0,57.0381,57.0599,57.009,57.0308,12319.0
2017-03-06 12:55:00,78.45,78.46,78.39,78.4,8100.0,57.0308,57.0381,56.9872,56.9945,8100.0
2017-03-06 13:00:00,78.4,78.44,78.39,78.43,9082.0,56.9945,57.0235,56.9872,57.0163,9082.0
2017-03-06 13:05:00,78.42,78.46,78.4,78.45,11053.0,57.009,57.0381,56.9945,57.0308,11053.0
2017-03-06 13:10:00,78.44,78.55,78.43,78.53,8430.0,57.0235,57.1035,57.0163,57.089,8430.0
2017-03-06 13:15:00,78.53,78.64,78.51,78.62,10170.0,57.089,57.1689,57.0744,57.1544,10170.0
2017-03-06 13:20:00,78.64,78.67,78.59,78.67,13543.0,57.1689,57.1907,57.1326,57.1907,13543.0
2017-03-06 13:25:00,78.67,78.87,78.67,78.87,105120.0,57.1907,57.3361,57.1907,57.3361,105120.0
2017-03-06 13:30:00,78.86,78.87,78.79,78.85,21352.0,57.3289,57.3361,57.278,57.3216,21352.0
2017-03-06 13:35:00,78.84,78.9,78.79,78.89,12031.0,57.3143,57.3579,57.278,57.3507,12031.0
2017-03-06 13:40:00,78.87,78.87,78.8,78.83,11356.0,57.3361,57.3361,57.2852,57.3071,11356.0
2017-03-06 13:45:00,78.83,78.84,78.76,78.81,10768.0,57.3071,57.3143,57.2562,57.2925,10768.0
2017-03-06 13:50:00,78.81,78.83,78.79,78.81,13630.0,57.2925,57.3071,57.278,57.2925,13630.0
2017-03-06 13:55:00,78.8,78.8,78.71,78.72,8183.0,57.2852,57.2852,57.2198,57.2271,8183.0
2017-03-06 14:00:00,78.71,78.71,78.64,78.69,9802.0,57.2198,57.2198,57.1689,57.2053,9802.0
2017-03-06 14:05:00,78.71,78.79,78.66,78.74,12899.0,57.2198,57.278,57.1835,57.2416,12899.0
2017-03-06 14:10:00,78.75,78.84,78.74,78.84,22135.0,57.2489,57.3143,57.2416,57.3143,22135.0
2017-03-06 14:15:00,78.83,78.84,78.77,78.77,9432.0,57.3071,57.3143,57.2634,57.2634,9432.0
2017-03-06 14:20:00,78.77,78.79,78.73,78.75,14808.0,57.2634,57.278,57.2344,57.2489,14808.0
2017-03-06 14:25:00,78.74,78.78,78.73,78.77,8097.0,57.2416,57.2707,57.2344,57.2634,8097.0
2017-03-06 14:30:00,78.77,78.77,78.67,78.67,12500.0,57.2634,57.2634,57.1907,57.1907,12500.0
2017-03-06 14:35:00,78.69,78.74,78.69,78.74,18185.0,57.2053,57.2416,57.2053,57.2416,18185.0
2017-03-06 14:40:00,78.73,78.75,78.7,78.73,9609.0,57.2344,57.2489,57.2126,57.2344,9609.0
2017-03-06 14:45:00,78.73,78.73,78.69,78.71,7451.0,57.2344,57.2344,57.2053,57.2198,7451.0
2017-03-06 14:50:00,78.7,78.75,78.69,78.73,10096.0,57.2126,57.2489,57.2053,57.2344,10096.0
2017-03-06 14:55:00,78.72,78.74,78.71,78.73,14755.0,57.2271,57.2416,57.2198,57.2344,14755.0
2017-03-06 15:00:00,78.73,78.75,78.7,78.73,14044.0,57.2344,57.2489,57.2126,57.2344,14044.0
2017-03-06 15:05:00,78.73,78.74,78.68,78.73,26100.0,57.2344,57.2416,57.198,57.2344,26100.0
2017-03-06 15:10:00,78.73,78.73,78.7,78.7,9817.0,57.2344,57.2344,57.2126,57.2126,9817.0
2017-03-06 15:15:00,78.7,78.74,78.67,78.73,21243.0,57.2126,57.2416,57.1907,57.2344,21243.0
2017-03-06 15:20:00,78.73,78.74,78.69,78.71,22856.0,57.2344,57.2416,57.2053,57.2198,22856.0
2017-03-06 15:25:00,78.72,78.75,78.71,78.73,20976.0,57.2271,57.2489,57.2198,57.2344,20976.0
2017-03-06 15:30:00,78.72,78.74,78.68,78.74,15003.0,57.2271,57.2416,57.198,57.2416,15003.0
2017-03-06 15:35:00,78.74,78.78,78.74,78.77,28820.0,57.2416,57.2707,57.2416,57.2634,28820.0
2017-03-06 15:40:00,78.76,78.8,78.76,78.8,39614.0,57.2562,57.2852,57.2562,57.2852,39614.0
2017-03-06 15:45:00,78.8,78.82,78.77,78.81,31913.0,57.2852,57.2998,57.2634,57.2925,31913.0
2017-03-06 15:50:00,78.82,78.82,78.76,78.77,42696.0,57.2998,57.2998,57.2562,57.2634,42696.0
2017-03-06 15:55:00,78.76,78.77,78.69,78.73,73528.0,57.2562,57.2634,57.2053,57.2344,73528.0
2017-03-07 09:30:00,78.62,78.81,78.53,78.65,73771.0,57.1544,57.2925,57.089,57.1762,73771.0
2017-03-07 09:35:00,78.65,78.78,78.6,78.64,17935.0,57.1762,57.2707,57.1399,57.1689,17935.0
2017-03-07 09:40:00,78.62,78.64,78.32,78.33,36248.0,57.1544,57.1689,56.9363,56.9436,36248.0
2017-03-07 09:45:00,78.33,78.35,78.17,78.22,36305.0,56.9436,56.9581,56.8273,56.8636,36305.0
2017-03-07 09:50:00,78.21,78.23,78.14,78.2,21972.0,56.8563,56.8709,56.8054,56.8491,21972.0
2017-03-07 09:55:00,78.17,78.25,78.15,78.2,60659.0,56.8273,56.8854,56.8127,56.8491,60659.0
2017-03-07 10:00:00,78.19,78.22,78.12,78.15,41629.0,56.8418,56.8636,56.7909,56.8127,41629.0
2017-03-07 10:05:00,78.15,78.17,78.07,78.11,30379.0,56.8127,56.8273,56.7546,56.7836,30379.0
2017-03-07 10:10:00,78.09,78.16,78.0,78.02,34813.0,56.7691,56.82,56.7037,56.7182,34813.0
2017-03-07 10:15:00,78.02,78.11,78.0,78.11,24109.0,56.7182,56.7836,56.7037,56.7836,24109.0
2017-03-07 10:20:00,78.11,78.11,78.02,78.03,14951.0,56.7836,56.7836,56.7182,56.7255,14951.0
2017-03-07 10:25:00,78.05,78.12,78.04,78.07,24711.0,56.74,56.7909,56.7328,56.7546,24711.0
2017-03-07 10:30:00,78.08,78.11,78.06,78.06,15450.0,56.7618,56.7836,56.7473,56.7473,15450.0
2017-03-07 10:35:00,78.06,78.1,78.02,78.05,20901.0,56.7473,56.7764,56.7182,56.74,20901.0
2017-03-07 10:40:00,78.03,78.09,78.01,78.01,14112.0,56.7255,56.7691,56.7109,56.7109,14112.0
2017-03-07 10:45:00,78.02,78.02,77.91,77.93,42966.0,56.7182,56.7182,56.6382,56.6528,42966.0
2017-03-07 10:50:00,77.92,77.97,77.91,77.93,26656.0,56.6455,56.6819,56.6382,56.6528,26656.0
2017-03-07 10:55:00,77.95,77.96,77.85,77.88,25674.0,56.6673,56.6746,56.5946,56.6164,25674.0
2017-03-07 11:00:00,77.86,77.89,77.8,77.81,27832.0,56.6019,56.6237,56.5583,56.5655,27832.0
2017-03-07 11:05:00,77.8,77.86,77.8,77.84,20296.0,56.5583,56.6019,56.5583,56.5874,20296.0
2017-03-07 11:10:00,77.84,77.84,77.81,77.81,12621.0,56.5874,56.5874,56.5655,56.5655,12621.0
2017-03-07 11:15:00,77.81,77.83,77.79,77.81,21281.0,56.5655,56.5801,56.551,56.5655,21281.0
2017-03-07 11:20:00,77.81,77.86,77.78,77.85,31135.0,56.5655,56.6019,56.5437,56.5946,31135.0
2017-03-07 11:25:00,77.85,77.86,77.79,77.84,35398.0,56.5946,56.6019,56.551,56.5874,35398.0
2017-03-07 11:30:00,77.84,77.84,77.79,77.83,18650.0,56.5874,56.5874,56.551,56.5801,18650.0
2017-03-07 11:35:00,77.83,77.83,77.77,77.77,10596.0,56.5801,56.5801,56.5365,56.5365,10596.0
2017-03-07 11:40:00,77.78,77.82,77.77,77.79,11659.0,56.5437,56.5728,56.5365,56.551,11659.0
2017-03-07 11:45:00,77.79,77.88,77.77,77.88,17951.0,56.551,56.6164,56.5365,56.6164,17951.0
2017-03-07 11:50:00,77.88,77.9,77.87,77.88,11879.0,56.6164,56.631,56.6092,56.6164,11879.0
2017-03-07 11:55:00,77.89,78.0,77.89,78.0,17399.0,56.6237,56.7037,56.6237,56.7037,17399.0
2017-03-07 12:00:00,78.0,78.0,77.93,77.99,20067.0,56.7037,56.7037,56.6528,56.6964,20067.0
2017-03-07 12:05:00,78.0,78.02,77.98,78.0,25119.0,56.7037,56.7182,56.6891,56.7037,25119.0
2017-03-07 12:10:00,77.99,77.99,77.93,77.93,13906.0,56.6964,56.6964,56.6528,56.6528,13906.0
2017-03-07 12:15:00,77.93,77.98,77.92,77.95,11755.0,56.6528,56.6891,56.6455,56.6673,11755.0
2017-03-07 12:20:00,77.96,77.97,77.91,77.93,10028.0,56.6746,56.6819,56.6382,56.6528,10028.0
2017-03-07 12:25:00,77.92,77.95,77.9,77.95,13162.0,56.6455,56.6673,56.631,56.6673,13162.0
2017-03-07 12:30:00,77.94,77.96,77.91,77.95,13353.0,56.6601,56.6746,56.6382,56.6673,13353.0
2017-03-07 12:35:00,77.96,77.96,77.93,77.94,7200.0,56.6746,56.6746,56.6528,56.6601,7200.0
2017-03-07 12:40:00,77.94,77.96,77.91,77.95,11257.0,56.6601,56.6746,56.6382,56.6673,11257.0
2017-03-07 12:45:00,77.96,77.98,77.93,77.95,9453.0,56.6746,56.6891,56.6528,56.6673,9453.0
2017-03-07 12:50:00,77.93,77.96,77.89,77.9,18897.0,56.6528,56.6746,56.6237,56.631,18897.0
2017-03-07 12:55:00,77.91,77.98,77.91,77.96,10228.0,56.6382,56.6891,56.6382,56.6746,10228.0
2017-03-07 13:00:00,77.96,77.96,77.87,77.88,7802.0,56.6746,56.6746,56.6092,56.6164,7802.0
2017-03-07 13:05:00,77.88,77.92,77.86,77.88,20102.0,56.6164,56.6455,56.6019,56.6164,20102.0
2017-03-07 13:10:00,77.9,77.9,77.83,77.87,25643.0,56.631,56.631,56.5801,56.6092,25643.0
2017-03-07 13:15:00,77.87,77.87,77.81,77.84,12387.0,56.6092,56.6092,56.5655,56.5874,12387.0
2017-03-07 13:20:00,77.84,77.85,77.8,77.81,13897.0,56.5874,56.5946,56.5583,56.5655,13897.0
2017-03-07 13:25:00,77.81,77.84,77.81,77.82,9051.0,56.5655,56.5874,56.5655,56.5728,9051.0
2017-03-07 13:30:00,77.83,77.84,77.8,77.83,12832.0,56.5801,56.5874,56.5583,56.5801,12832.0
2017-03-07 13:35:00,77.83,77.84,77.8,77.81,9918.0,56.5801,56.5874,56.5583,56.5655,9918.0
2017-03-07 13:40:00,77.8,77.83,77.8,77.81,9593.0,56.5583,56.5801,56.5583,56.5655,9593.0
2017-03-07 13:45:00,77.81,77.84,77.8,77.83,7697.0,56.5655,56.5874,56.5583,56.5801,7697.0
2017-03-07 13:50:00,77.83,77.84,77.79,77.8,17264.0,56.5801,56.5874,56.551,56.5583,17264.0
2017-03-07 13:55:00,77.81,77.84,77.8,77.82,12826.0,56.5655,56.5874,56.5583,56.5728,12826.0
2017-03-07 14:00:00,77.81,77.86,77.81,77.84,30289.0,56.5655,56.6019,56.5655,56.5874,30289.0
2017-03-07 14:05:00,77.84,77.85,77.81,77.84,17491.0,56.5874,56.5946,56.5655,56.5874,17491.0
2017-03-07 14:10:00,77.85,77.93,77.83,77.89,16006.0,56.5946,56.6528,56.5801,56.6237,16006.0
2017-03-07 14:15:00,77.89,77.9,77.84,77.84,14810.0,56.6237,56.631,56.5874,56.5874,14810.0
2017-03-07 14:20:00,77.85,77.86,77.8,77.8,18812.0,56.5946,56.6019,56.5583,56.5583,18812.0
2017-03-07 14:25:00,77.8,77.81,77.73,77.75,30163.0,56.5583,56.5655,56.5074,56.5219,30163.0
2017-03-07 14:30:00,77.73,77.76,77.72,77.75,14012.0,56.5074,56.5292,56.5001,56.5219,14012.0
2017-03-07 14:35:00,77.75,77.76,77.71,77.75,14879.0,56.5219,56.5292,56.4929,56.5219,14879.0
2017-03-07 14:40:00,77.75,77.79,77.72,77.72,15357.0,56.5219,56.551,56.5001,56.5001,15357.0
2017-03-07 14:45:00,77.72,77.72,77.69,77.71,19265.0,56.5001,56.5001,56.4783,56.4929,19265.0
2017-03-07 14:50:00,77.71,77.73,77.65,77.73,51238.0,56.4929,56.5074,56.4492,56.5074,51238.0
2017-03-07 14:55:00,77.73,77.8,77.73,77.74,20191.0,56.5074,56.5583,56.5074,56.5147,20191.0
2017-03-07 15:00:00,77.75,77.75,77.69,77.69,29457.0,56.5219,56.5219,56.4783,56.4783,29457.0
2017-03-07 15:05:00,77.69,77.71,77.66,77.69,15706.0,56.4783,56.4929,56.4565,56.4783,15706.0
2017-03-07 15:10:00,77.69,77.7,77.65,77.67,23130.0,56.4783,56.4856,56.4492,56.4638,23130.0
2017-03-07 15:15:00,77.67,77.69,77.65,77.67,24339.0,56.4638,56.4783,56.4492,56.4638,24339.0
2017-03-07 15:20:00,77.67,77.67,77.62,77.64,25699.0,56.4638,56.4638,56.4274,56.442,25699.0
2017-03-07 15:25:00,77.63,77.64,77.54,77.56,39487.0,56.4347,56.442,56.3693,56.3838,39487.0
2017-03-07 15:30:00,77.57,77.6,77.51,77.53,27878.0,56.3911,56.4129,56.3475,56.362,27878.0
2017-03-07 15:35:00,77.51,77.55,77.44,77.45,88030.0,56.3475,56.3765,56.2966,56.3038,88030.0
2017-03-07 15:40:00,77.45,77.5,77.39,77.5,50011.0,56.3038,56.3402,56.2602,56.3402,50011.0
2017-03-07 15:45:00,77.49,77.51,77.39,77.43,96600.0,56.3329,56.3475,56.2602,56.2893,96600.0
2017-03-07 15:50:00,77.44,77.48,77.42,77.44,71146.0,56.2966,56.3256,56.282,56.2966,71146.0
2017-03-07 15:55:00,77.44,77.51,77.41,77.45,163736.0,56.2966,56.3475,56.2748,56.3038,163736.0
2017-03-08 09:30:00,77.61,77.76,77.5,77.64,62207.0,56.4202,56.5292,56.3402,56.442,62207.0
2017-03-08 09:35:00,77.65,77.82,77.55,77.64,61997.0,56.4492,56.5728,56.3765,56.442,61997.0
2017-03-08 09:40:00,77.68,77.79,77.64,77.72,25124.0,56.471,56.551,56.442,56.5001,25124.0
2017-03-08 09:45:00,77.71,77.75,77.61,77.75,24915.0,56.4929,56.5219,56.4202,56.5219,24915.0
2017-03-08 09:50:00,77.76,77.79,77.68,77.78,18672.0,56.5292,56.551,56.471,56.5437,18672.0
2017-03-08 09:55:00,77.76,77.78,77.67,77.7,22358.0,56.5292,56.5437,56.4638,56.4856,22358.0
2017-03-08 10:00:00,77.71,77.92,77.71,77.88,25863.0,56.4929,56.6455,56.4929,56.6164,25863.0
2017-03-08 10:05:00,77.88,77.88,77.75,77.77,17407.0,56.6164,56.6164,56.5219,56.5365,17407.0
2017-03-08 10:10:00,77.77,77.8,77.75,77.76,11395.0,56.5365,56.5583,56.5219,56.5292,11395.0
2017-03-08 10:15:00,77.76,77.89,77.76,77.86,24601.0,56.5292,56.6237,56.5292,56.6019,24601.0
2017-03-08 10:20:00,77.83,77.84,77.76,77.81,13489.0,56.5801,56.5874,56.5292,56.5655,13489.0
2017-03-08 10:25:00,77.81,77.99,77.81,77.99,31669.0,56.5655,56.6964,56.5655,56.6964,31669.0
2017-03-08 10:30:00,77.99,78.31,77.99,78.17,34365.0,56.6964,56.929,56.6964,56.8273,34365.0
2017-03-08 10:35:00,78.19,78.24,78.13,78.17,36977.0,56.8418,56.8781,56.7982,56.8273,36977.0
2017-03-08 10:40:00,78.17,78.28,78.16,78.18,23928.0,56.8273,56.9072,56.82,56.8345,23928.0
2017-03-08 10:45:00,78.18,78.18,78.02,78.08,22652.0,56.8345,56.8345,56.7182,56.7618,22652.0
2017-03-08 10:50:00,78.08,78.28,78.07,78.25,17185.0,56.7618,56.9072,56.7546,56.8854,17185.0
2017-03-08 10:55:00,78.25,78.25,78.12,78.22,13158.0,56.8854,56.8854,56.7909,56.8636,13158.0
2017-03-08 11:00:00,78.21,78.26,78.15,78.18,19264.0,56.8563,56.8927,56.8127,56.8345,19264.0
2017-03-08 11:05:00,78.19,78.2,78.02,78.02,27187.0,56.8418,56.8491,56.7182,56.7182,27187.0
2017-03-08 11:10:00,78.01,78.06,77.95,78.0,12006.0,56.7109,56.7473,56.6673,56.7037,12006.0
2017-03-08 11:15:00,78.02,78.05,78.0,78.02,7910.0,56.7182,56.74,56.7037,56.7182,7910.0
2017-03-08 11:20:00,78.01,78.01,77.85,77.86,14068.0,56.7109,56.7109,56.5946,56.6019,14068.0
2017-03-08 11:25:00,77.87,77.98,77.85,77.89,14292.0,56.6092,56.6891,56.5946,56.6237,14292.0
2017-03-08 11:30:00,77.87,77.88,77.76,77.77,10534.0,56.6092,56.6164,56.5292,56.5365,10534.0
2017-03-08 11:35:00,77.77,77.8,77.64,77.64,12359.0,56.5365,56.5583,56.442,56.442,12359.0
2017-03-08 11:40:00,77.64,77.66,77.59,77.63,26292.0,56.442,56.4565,56.4056,56.4347,26292.0
2017-03-08 11:45:00,77.63,77.72,77.51,77.72,28437.0,56.4347,56.5001,56.3475,56.5001,28437.0
2017-03-08 11:50:00,77.72,77.72,77.66,77.71,14852.0,56.5001,56.5001,56.4565,56.4929,14852.0
2017-03-08 11:55:00,77.72,77.75,77.68,77.68,13251.0,56.5001,56.5219,56.471,56.471,13251.0
2017-03-08 12:00:00,77.68,77.77,77.62,77.77,14457.0,56.471,56.5365,56.4274,56.5365,14457.0
2017-03-08 12:05:00,77.75,77.75,77.57,77.59,10490.0,56.5219,56.5219,56.3911,56.4056,10490.0
2017-03-08 12:10:00,77.6,77.64,77.5,77.52,8895.0,56.4129,56.442,56.3402,56.3547,8895.0
2017-03-08 12:15:00,77.5,77.55,77.48,77.53,13837.0,56.3402,56.3765,56.3256,56.362,13837.0
2017-03-08 12:20:00,77.52,77.6,77.47,77.49,18275.0,56.3547,56.4129,56.3184,56.3329,18275.0
2017-03-08 12:25:00,77.48,77.53,77.46,77.49,5840.0,56.3256,56.362,56.3111,56.3329,5840.0
2017-03-08 12:30:00,77.5,77.53,77.47,77.53,14752.0,56.3402,56.362,56.3184,56.362,14752.0
2017-03-08 12:35:00,77.53,77.53,77.44,77.46,16275.0,56.362,56.362,56.2966,56.3111,16275.0
2017-03-08 12:40:00,77.46,77.55,77.45,77.53,6647.0,56.3111,56.3765,56.3038,56.362,6647.0
2017-03-08 12:45:00,77.55,77.65,77.55,77.56,11300.0,56.3765,56.4492,56.3765,56.3838,11300.0
2017-03-08 12:50:00,77.59,77.64,77.59,77.6,6208.0,56.4056,56.442,56.4056,56.4129,6208.0
2017-03-08 12:55:00,77.58,77.58,77.52,77.56,6846.0,56.3983,56.3983,56.3547,56.3838,6846.0
2017-03-08 13:00:00,77.56,77.58,77.51,77.53,12581.0,56.3838,56.3983,56.3475,56.362,12581.0
2017-03-08 13:05:00,77.54,77.62,77.53,77.6,7042.0,56.3693,56.4274,56.362,56.4129,7042.0
2017-03-08 13:10:00,77.6,77.62,77.55,77.62,9607.0,56.4129,56.4274,56.3765,56.4274,9607.0
2017-03-08 13:15:00,77.61,77.68,77.6,77.66,14049.0,56.4202,56.471,56.4129,56.4565,14049.0
2017-03-08 13:20:00,77.66,77.68,77.6,77.63,15647.0,56.4565,56.471,56.4129,56.4347,15647.0
2017-03-08 13:25:00,77.62,77.67,77.6,77.65,12247.0,56.4274,56.4638,56.4129,56.4492,12247.0
2017-03-08 13:30:00,77.66,77.81,77.64,77.81,16838.0,56.4565,56.5655,56.442,56.5655,16838.0
2017-03-08 13:35:00,77.77,77.82,77.7,77.75,14451.0,56.5365,56.5728,56.4856,56.5219,14451.0
2017-03-08 13:40:00,77.75,77.75,77.68,77.69,6585.0,56.5219,56.5219,56.471,56.4783,6585.0
2017-03-08 13:45:00,77.7,77.7,77.6,77.62,20689.0,56.4856,56.4856,56.4129,56.4274,20689.0
2017-03-08 13:50:00,77.61,77.64,77.51,77.51,16225.0,56.4202,56.442,56.3475,56.3475,16225.0
2017-03-08 13:55:00,77.51,77.56,77.48,77.54,16640.0,56.3475,56.3838,56.3256,56.3693,16640.0
2017-03-08 14:00:00,77.53,77.6,77.52,77.56,27134.0,56.362,56.4129,56.3547,56.3838,27134.0
2017-03-08 14:05:00,77.55,77.63,77.51,77.52,38154.0,56.3765,56.4347,56.3475,56.3547,38154.0
2017-03-08 14:10:00,77.52,77.6,77.5,77.52,43563.0,56.3547,56.4129,56.3402,56.3547,43563.0
2017-03-08 14:15:00,77.5,77.54,77.48,77.5,46216.0,56.3402,56.3693,56.3256,56.3402,46216.0
2017-03-08 14:20:00,77.5,77.55,77.48,77.54,51220.0,56.3402,56.3765,56.3256,56.3693,51220.0
2017-03-08 14:25:00,77.55,77.56,77.48,77.52,48755.0,56.3765,56.3838,56.3256,56.3547,48755.0
2017-03-08 14:30:00,77.52,77.55,77.48,77.52,29137.0,56.3547,56.3765,56.3256,56.3547,29137.0
2017-03-08 14:35:00,77.51,77.59,77.5,77.59,9939.0,56.3475,56.4056,56.3402,56.4056,9939.0
2017-03-08 14:40:00,77.61,77.61,77.53,77.53,11403.0,56.4202,56.4202,56.362,56.362,11403.0
2017-03-08 14:45:00,77.54,77.64,77.53,77.64,11605.0,56.3693,56.442,56.362,56.442,11605.0
2017-03-08 14:50:00,77.65,77.67,77.64,77.67,7963.0,56.4492,56.4638,56.442,56.4638,7963.0
2017-03-08 14:55:00,77.67,77.72,77.67,77.71,15619.0,56.4638,56.5001,56.4638,56.4929,15619.0
2017-03-08 15:00:00,77.71,77.83,77.7,77.75,34310.0,56.4929,56.5801,56.4856,56.5219,34310.0
2017-03-08 15:05:00,77.74,77.79,77.74,77.76,23064.0,56.5147,56.551,56.5147,56.5292,23064.0
2017-03-08 15:10:00,77.77,77.77,77.72,77.74,31946.0,56.5365,56.5365,56.5001,56.5147,31946.0
2017-03-08 15:15:00,77.74,77.76,77.66,77.66,21405.0,56.5147,56.5292,56.4565,56.4565,21405.0
2017-03-08 15:20:00,77.65,77.66,77.54,77.57,36064.0,56.4492,56.4565,56.3693,56.3911,36064.0
2017-03-08 15:25:00,77.57,77.58,77.4,77.41,32705.0,56.3911,56.3983,56.2675,56.2748,32705.0
2017-03-08 15:30:00,77.4,77.43,77.23,77.29,73280.0,56.2675,56.2893,56.1439,56.1875,73280.0
2017-03-08 15:35:00,77.28,77.39,77.26,77.29,62142.0,56.1803,56.2602,56.1657,56.1875,62142.0
2017-03-08 15:40:00,77.28,77.28,77.13,77.2,60604.0,56.1803,56.1803,56.0712,56.1221,60604.0
2017-03-08 15:45:00,77.2,77.32,77.15,77.21,76353.0,56.1221,56.2093,56.0857,56.1294,76353.0
2017-03-08 15:50:00,77.22,77.23,77.15,77.18,70764.0,56.1366,56.1439,56.0857,56.1076,70764.0
2017-03-08 15:55:00,77.18,77.3,77.17,77.25,168081.0,56.1076,56.1948,56.1003,56.1584,168081.0
2017-03-09 09:30:00,77.02,77.4,76.72,76.73,81125.0,55.9912,56.2675,55.7732,55.7804,81125.0
2017-03-09 09:35:00,76.75,77.08,76.7,77.05,34785.0,55.795,56.0349,55.7586,56.0131,34785.0
2017-03-09 09:40:00,77.08,77.13,76.94,77.05,42908.0,56.0349,56.0712,55.9331,56.0131,42908.0
2017-03-09 09:45:00,77.07,77.11,76.81,76.82,37336.0,56.0276,56.0567,55.8386,55.8458,37336.0
2017-03-09 09:50:00,76.81,77.04,76.81,76.95,19577.0,55.8386,56.0058,55.8386,55.9404,19577.0
2017-03-09 09:55:00,76.96,77.03,76.88,76.89,18083.0,55.9476,55.9985,55.8895,55.8967,18083.0
2017-03-09 10:00:00,76.87,77.21,76.85,77.15,23663.0,55.8822,56.1294,55.8677,56.0857,23663.0
2017-03-09 10:05:00,77.14,77.28,77.1,77.21,23810.0,56.0785,56.1803,56.0494,56.1294,23810.0
2017-03-09 10:10:00,77.2,77.35,77.2,77.34,26858.0,56.1221,56.2311,56.1221,56.2239,26858.0
2017-03-09 10:15:00,77.35,77.36,77.17,77.23,24082.0,56.2311,56.2384,56.1003,56.1439,24082.0
2017-03-09 10:20:00,77.2,77.2,77.07,77.11,17422.0,56.1221,56.1221,56.0276,56.0567,17422.0
2017-03-09 10:25:00,77.12,77.16,77.04,77.16,22973.0,56.0639,56.093,56.0058,56.093,22973.0
2017-03-09 10:30:00,77.14,77.19,76.94,77.0,48145.0,56.0785,56.1148,55.9331,55.9767,48145.0
2017-03-09 10:35:00,77.01,77.09,76.95,77.0,35074.0,55.984,56.0421,55.9404,55.9767,35074.0
2017-03-09 10:40:00,77.0,77.0,76.89,76.92,26360.0,55.9767,55.9767,55.8967,55.9185,26360.0
2017-03-09 10:45:00,76.93,77.02,76.82,77.01,26629.0,55.9258,55.9912,55.8458,55.984,26629.0
2017-03-09 10:50:00,77.0,77.01,76.84,76.88,20269.0,55.9767,55.984,55.8604,55.8895,20269.0
2017-03-09 10:55:00,76.88,76.9,76.83,76.86,24511.0,55.8895,55.904,55.8531,55.8749,24511.0
2017-03-09 11:00:00,76.85,76.92,76.81,76.82,31283.0,55.8677,55.9185,55.8386,55.8458,31283.0
2017-03-09 11:05:00,76.84,77.02,76.84,76.99,26605.0,55.8604,55.9912,55.8604,55.9694,26605.0
2017-03-09 11:10:00,77.0,77.01,76.93,76.95,20164.0,55.9767,55.984,55.9258,55.9404,20164.0
2017-03-09 11:15:00,76.95,77.06,76.93,77.03,51740.0,55.9404,56.0203,55.9258,55.9985,51740.0
2017-03-09 11:20:00,77.02,77.03,76.85,76.87,24791.0,55.9912,55.9985,55.8677,55.8822,24791.0
2017-03-09 11:25:00,76.87,76.95,76.83,76.91,25684.0,55.8822,55.9404,55.8531,55.9113,25684.0
2017-03-09 11:30:00,76.91,76.92,76.83,76.84,22544.0,55.9113,55.9185,55.8531,55.8604,22544.0
2017-03-09 11:35:00,76.83,76.92,76.82,76.88,20583.0,55.8531,55.9185,55.8458,55.8895,20583.0
2017-03-09 11:40:00,76.89,76.89,76.81,76.83,24506.0,55.8967,55.8967,55.8386,55.8531,24506.0
2017-03-09 11:45:00,76.82,76.89,76.82,76.87,21480.0,55.8458,55.8967,55.8458,55.8822,21480.0
2017-03-09 11:50:00,76.88,76.9,76.83,76.85,26587.0,55.8895,55.904,55.8531,55.8677,26587.0
2017-03-09 11:55:00,76.85,76.87,76.77,76.8,20991.0,55.8677,55.8822,55.8095,55.8313,20991.0
2017-03-09 12:00:00,76.81,76.86,76.8,76.85,16608.0,55.8386,55.8749,55.8313,55.8677,16608.0
2017-03-09 12:05:00,76.86,76.89,76.77,76.8,24808.0,55.8749,55.8967,55.8095,55.8313,24808.0
2017-03-09 12:10:00,76.79,76.84,76.77,76.77,14873.0,55.824,55.8604,55.8095,55.8095,14873.0
2017-03-09 12:15:00,76.78,76.84,76.72,76.72,27552.0,55.8168,55.8604,55.7732,55.7732,27552.0
2017-03-09 12:20:00,76.72,76.79,76.71,76.76,15298.0,55.7732,55.824,55.7659,55.8022,15298.0
2017-03-09 12:25:00,76.77,76.81,76.71,76.74,21707.0,55.8095,55.8386,55.7659,55.7877,21707.0
2017-03-09 12:30:00,76.74,76.76,76.71,76.71,9128.0,55.7877,55.8022,55.7659,55.7659,9128.0
2017-03-09 12:35:00,76.72,76.73,76.68,76.69,18266.0,55.7732,55.7804,55.7441,55.7513,18266.0
2017-03-09 12:40:00,76.71,76.71,76.62,76.68,23933.0,55.7659,55.7659,55.7005,55.7441,23933.0
2017-03-09 12:45:00,76.68,76.73,76.6,76.6,18043.0,55.7441,55.7804,55.6859,55.6859,18043.0
2017-03-09 12:50:00,76.61,76.64,76.55,76.56,25617.0,55.6932,55.715,55.6496,55.6568,25617.0
2017-03-09 12:55:00,76.57,76.61,76.57,76.61,13730.0,55.6641,55.6932,55.6641,55.6932,13730.0
2017-03-09 13:00:00,76.62,76.69,76.61,76.66,17745.0,55.7005,55.7513,55.6932,55.7295,17745.0
2017-03-09 13:05:00,76.66,76.7,76.64,76.68,17250.0,55.7295,55.7586,55.715,55.7441,17250.0
2017-03-09 13:10:00,76.68,76.7,76.58,76.69,26518.0,55.7441,55.7586,55.6714,55.7513,26518.0
2017-03-09 13:15:00,76.68,76.68,76.61,76.63,8254.0,55.7441,55.7441,55.6932,55.7077,8254.0
2017-03-09 13:20:00,76.63,76.65,76.55,76.58,16093.0,55.7077,55.7223,55.6496,55.6714,16093.0
2017-03-09 13:25:00,76.58,76.58,76.54,76.58,17878.0,55.6714,55.6714,55.6423,55.6714,17878.0
2017-03-09 13:30:00,76.58,76.59,76.53,76.54,17253.0,55.6714,55.6786,55.635,55.6423,17253.0
2017-03-09 13:35:00,76.54,76.57,76.53,76.56,29034.0,55.6423,55.6641,55.635,55.6568,29034.0
2017-03-09 13:40:00,76.56,76.67,76.56,76.66,41076.0,55.6568,55.7368,55.6568,55.7295,41076.0
2017-03-09 13:45:00,76.66,76.67,76.56,76.59,20856.0,55.7295,55.7368,55.6568,55.6786,20856.0
2017-03-09 13:50:00,76.6,76.63,76.58,76.61,18166.0,55.6859,55.7077,55.6714,55.6932,18166.0
2017-03-09 13:55:00,76.6,76.61,76.54,76.56,14262.0,55.6859,55.6932,55.6423,55.6568,14262.0
2017-03-09 14:00:00,76.56,76.63,76.52,76.52,17747.0,55.6568,55.7077,55.6278,55.6278,17747.0
2017-03-09 14:05:00,76.52,76.57,76.51,76.56,14603.0,55.6278,55.6641,55.6205,55.6568,14603.0
2017-03-09 14:10:00,76.56,76.57,76.41,76.42,22568.0,55.6568,55.6641,55.5478,55.5551,22568.0
2017-03-09 14:15:00,76.42,76.45,76.38,76.45,30804.0,55.5551,55.5769,55.526,55.5769,30804.0
2017-03-09 14:20:00,76.46,76.51,76.44,76.47,34824.0,55.5841,55.6205,55.5696,55.5914,34824.0
2017-03-09 14:25:00,76.47,76.5,76.41,76.48,20217.0,55.5914,55.6132,55.5478,55.5987,20217.0
2017-03-09 14:30:00,76.48,76.5,76.44,76.47,27583.0,55.5987,55.6132,55.5696,55.5914,27583.0
2017-03-09 14:35:00,76.47,76.49,76.41,76.47,54875.0,55.5914,55.6059,55.5478,55.5914,54875.0
2017-03-09 14:40:00,76.45,76.46,76.38,76.43,47517.0,55.5769,55.5841,55.526,55.5623,47517.0
2017-03-09 14:45:00,76.43,76.43,76.38,76.39,14935.0,55.5623,55.5623,55.526,55.5333,14935.0
2017-03-09 14:50:00,76.38,76.46,76.38,76.4,39613.0,55.526,55.5841,55.526,55.5405,39613.0
2017-03-09 14:55:00,76.39,76.41,76.28,76.31,51448.0,55.5333,55.5478,55.4533,55.4751,51448.0
2017-03-09 15:00:00,76.31,76.45,76.3,76.41,21982.0,55.4751,55.5769,55.4678,55.5478,21982.0
2017-03-09 15:05:00,76.42,76.48,76.41,76.47,18684.0,55.5551,55.5987,55.5478,55.5914,18684.0
2017-03-09 15:10:00,76.47,76.56,76.47,76.54,24402.0,55.5914,55.6568,55.5914,55.6423,24402.0
2017-03-09 15:15:00,76.55,76.6,76.52,76.58,24138.0,55.6496,55.6859,55.6278,55.6714,24138.0
2017-03-09 15:20:00,76.6,76.62,76.53,76.57,33174.0,55.6859,55.7005,55.635,55.6641,33174.0
2017-03-09 15:25:00,76.57,76.7,76.57,76.62,37699.0,55.6641,55.7586,55.6641,55.7005,37699.0
2017-03-09 15:30:00,76.63,76.78,76.62,76.77,58012.0,55.7077,55.8168,55.7005,55.8095,58012.0
2017-03-09 15:35:00,76.77,76.9,76.75,76.85,25564.0,55.8095,55.904,55.795,55.8677,25564.0
2017-03-09 15:40:00,76.86,76.86,76.81,76.84,25026.0,55.8749,55.8749,55.8386,55.8604,25026.0
2017-03-09 15:45:00,76.84,76.86,76.8,76.8,53470.0,55.8604,55.8749,55.8313,55.8313,53470.0
2017-03-09 15:50:00,76.81,76.83,76.78,76.8,46196.0,55.8386,55.8531,55.8168,55.8313,46196.0
2017-03-09 15:55:00,76.8,76.87,76.75,76.85,105847.0,55.8313,55.8822,55.795,55.8677,105847.0
2017-03-10 09:30:00,77.15,77.32,77.1,77.15,43477.0,56.0857,56.2093,56.0494,56.0857,43477.0
2017-03-10 09:35:00,77.11,77.25,77.1,77.13,17688.0,56.0567,56.1584,56.0494,56.0712,17688.0
2017-03-10 09:40:00,77.11,77.11,76.72,76.72,31523.0,56.0567,56.0567,55.7732,55.7732,31523.0
2017-03-10 09:45:00,76.72,76.8,76.59,76.77,48336.0,55.7732,55.8313,55.6786,55.8095,48336.0
2017-03-10 09:50:00,76.77,77.2,76.77,77.2,40497.0,55.8095,56.1221,55.8095,56.1221,40497.0
2017-03-10 09:55:00,77.16,77.87,77.16,77.61,140221.0,56.093,56.6092,56.093,56.4202,140221.0
2017-03-10 10:00:00,77.59,77.6,77.26,77.53,66695.0,56.4056,56.4129,56.1657,56.362,66695.0
2017-03-10 10:05:00,77.55,78.03,77.46,77.96,95430.0,56.3765,56.7255,56.3111,56.6746,95430.0
2017-03-10 10:10:00,77.98,78.0,77.71,77.89,66582.0,56.6891,56.7037,56.4929,56.6237,66582.0
2017-03-10 10:15:00,77.88,77.88,77.71,77.78,41631.0,56.6164,56.6164,56.4929,56.5437,41631.0
2017-03-10 10:20:00,77.75,77.88,77.58,77.86,133204.0,56.5219,56.6164,56.3983,56.6019,133204.0
2017-03-10 10:25:00,77.86,77.89,77.69,77.74,38135.0,56.6019,56.6237,56.4783,56.5147,38135.0
2017-03-10 10:30:00,77.75,77.77,77.46,77.53,60341.0,56.5219,56.5365,56.3111,56.362,60341.0
2017-03-10 10:35:00,77.54,77.65,77.46,77.58,54692.0,56.3693,56.4492,56.3111,56.3983,54692.0
2017-03-10 10:40:00,77.59,77.72,77.52,77.71,42407.0,56.4056,56.5001,56.3547,56.4929,42407.0
2017-03-10 10:45:00,77.74,77.89,77.69,77.84,42994.0,56.5147,56.6237,56.4783,56.5874,42994.0
2017-03-10 10:50:00,77.84,77.9,77.82,77.83,37075.0,56.5874,56.631,56.5728,56.5801,37075.0
2017-03-10 10:55:00,77.81,77.85,77.67,77.68,36431.0,56.5655,56.5946,56.4638,56.471,36431.0
2017-03-10 11:00:00,77.66,77.74,77.61,77.64,40465.0,56.4565,56.5147,56.4202,56.442,40465.0
2017-03-10 11:05:00,77.65,77.72,77.56,77.62,34725.0,56.4492,56.5001,56.3838,56.4274,34725.0
2017-03-10 11:10:00,77.6,77.64,77.45,77.64,56372.0,56.4129,56.442,56.3038,56.442,56372.0
2017-03-10 11:15:00,77.66,77.83,77.63,77.82,44879.0,56.4565,56.5801,56.4347,56.5728,44879.0
2017-03-10 11:20:00,77.83,78.09,77.82,78.03,58248.0,56.5801,56.7691,56.5728,56.7255,58248.0
2017-03-10 11:25:00,78.05,78.22,78.04,78.2,53892.0,56.74,56.8636,56.7328,56.8491,53892.0
2017-03-10 11:30:00,78.2,78.27,78.15,78.22,42647.0,56.8491,56.9,56.8127,56.8636,42647.0
2017-03-10 11:35:00,78.22,78.24,78.14,78.22,38195.0,56.8636,56.8781,56.8054,56.8636,38195.0
2017-03-10 11:40:00,78.21,78.24,78.14,78.18,46651.0,56.8563,56.8781,56.8054,56.8345,46651.0
2017-03-10 11:45:00,78.16,78.3,78.14,78.27,60828.0,56.82,56.9218,56.8054,56.9,60828.0
2017-03-10 11:50:00,78.28,78.5,78.27,78.49,54046.0,56.9072,57.0672,56.9,57.0599,54046.0
2017-03-10 11:55:00,78.5,78.63,78.49,78.56,60362.0,57.0672,57.1617,57.0599,57.1108,60362.0
2017-03-10 12:00:00,78.57,78.6,78.26,78.31,38151.0,57.118,57.1399,56.8927,56.929,38151.0
2017-03-10 12:05:00,78.32,78.55,78.32,78.54,35505.0,56.9363,57.1035,56.9363,57.0962,35505.0
2017-03-10 12:10:00,78.54,78.59,78.47,78.5,42110.0,57.0962,57.1326,57.0453,57.0672,42110.0
2017-03-10 12:15:00,78.49,78.59,78.49,78.56,31361.0,57.0599,57.1326,57.0599,57.1108,31361.0
2017-03-10 12:20:00,78.57,78.7,78.55,78.69,39035.0,57.118,57.2126,57.1035,57.2053,39035.0
2017-03-10 12:25:00,78.7,78.72,78.59,78.68,33453.0,57.2126,57.2271,57.1326,57.198,33453.0
2017-03-10 12:30:00,78.68,78.72,78.67,78.68,34875.0,57.198,57.2271,57.1907,57.198,34875.0
2017-03-10 12:35:00,78.7,78.7,78.58,78.63,41921.0,57.2126,57.2126,57.1253,57.1617,41921.0
2017-03-10 12:40:00,78.61,78.62,78.54,78.6,28348.0,57.1471,57.1544,57.0962,57.1399,28348.0
2017-03-10 12:45:00,78.59,78.7,78.59,78.64,38125.0,57.1326,57.2126,57.1326,57.1689,38125.0
2017-03-10 12:50:00,78.64,78.65,78.45,78.53,58704.0,57.1689,57.1762,57.0308,57.089,58704.0
2017-03-10 12:55:00,78.53,78.56,78.48,78.56,26110.0,57.089,57.1108,57.0526,57.1108,26110.0
2017-03-10 13:00:00,78.55,78.58,78.51,78.53,43361.0,57.1035,57.1253,57.0744,57.089,43361.0
2017-03-10 13:05:00,78.52,78.53,78.33,78.34,37025.0,57.0817,57.089,56.9436,56.9508,37025.0
2017-03-10 13:10:00,78.35,78.41,78.31,78.37,40530.0,56.9581,57.0017,56.929,56.9727,40530.0
2017-03-10 13:15:00,78.39,78.56,78.38,78.54,36128.0,56.9872,57.1108,56.9799,57.0962,36128.0
2017-03-10 13:20:00,78.53,78.56,78.49,78.5,40566.0,57.089,57.1108,57.0599,57.0672,40566.0
2017-03-10 13:25:00,78.49,78.62,78.49,78.59,25485.0,57.0599,57.1544,57.0599,57.1326,25485.0
2017-03-10 13:30:00,78.6,78.6,78.44,78.45,43018.0,57.1399,57.1399,57.0235,57.0308,43018.0
2017-03-10 13:35:00,78.44,78.48,78.38,78.38,49573.0,57.0235,57.0526,56.9799,56.9799,49573.0
2017-03-10 13:40:00,78.39,78.54,78.38,78.53,41217.0,56.9872,57.0962,56.9799,57.089,41217.0
2017-03-10 13:45:00,78.52,78.63,78.52,78.63,27794.0,57.0817,57.1617,57.0817,57.1617,27794.0
2017-03-10 13:50:00,78.63,78.77,78.61,78.74,33460.0,57.1617,57.2634,57.1471,57.2416,33460.0
2017-03-10 13:55:00,78.74,78.77,78.69,78.73,37485.0,57.2416,57.2634,57.2053,57.2344,37485.0
2017-03-10 14:00:00,78.74,78.76,78.56,78.62,36634.0,57.2416,57.2562,57.1108,57.1544,36634.0
2017-03-10 14:05:00,78.62,78.63,78.47,78.48,38622.0,57.1544,57.1617,57.0453,57.0526,38622.0
2017-03-10 14:10:00,78.49,78.5,78.4,78.43,27143.0,57.0599,57.0672,56.9945,57.0163,27143.0
2017-03-10 14:15:00,78.41,78.61,78.41,78.57,42974.0,57.0017,57.1471,57.0017,57.118,42974.0
2017-03-10 14:20:00,78.56,78.64,78.55,78.59,29266.0,57.1108,57.1689,57.1035,57.1326,29266.0
2017-03-10 14:25:00,78.59,78.63,78.44,78.47,37369.0,57.1326,57.1617,57.0235,57.0453,37369.0
2017-03-10 14:30:00,78.48,78.51,78.42,78.5,26873.0,57.0526,57.0744,57.009,57.0672,26873.0
2017-03-10 14:35:00,78.51,78.67,78.51,78.61,34548.0,57.0744,57.1907,57.0744,57.1471,34548.0
2017-03-10 14:40:00,78.61,78.67,78.6,78.65,28070.0,57.1471,57.1907,57.1399,57.1762,28070.0
2017-03-10 14:45:00,78.65,78.68,78.62,78.65,33007.0,57.1762,57.198,57.1544,57.1762,33007.0
2017-03-10 14:50:00,78.65,78.75,78.64,78.66,41712.0,57.1762,57.2489,57.1689,57.1835,41712.0
2017-03-10 14:55:00,78.65,78.76,78.65,78.76,26643.0,57.1762,57.2562,57.1762,57.2562,26643.0
2017-03-10 15:00:00,78.75,78.85,78.75,78.8,46343.0,57.2489,57.3216,57.2489,57.2852,46343.0
2017-03-10 15:05:00,78.79,78.84,78.77,78.82,48380.0,57.278,57.3143,57.2634,57.2998,48380.0
2017-03-10 15:10:00,78.82,78.87,78.77,78.86,42021.0,57.2998,57.3361,57.2634,57.3289,42021.0
2017-03-10 15:15:00,78.86,78.95,78.86,78.95,40227.0,57.3289,57.3943,57.3289,57.3943,40227.0
2017-03-10 15:20:00,78.96,78.98,78.95,78.97,47821.0,57.4016,57.4161,57.3943,57.4088,47821.0
2017-03-10 15:25:00,78.97,78.97,78.84,78.89,49987.0,57.4088,57.4088,57.3143,57.3507,49987.0
2017-03-10 15:30:00,78.9,78.93,78.89,78.89,61215.0,57.3579,57.3798,57.3507,57.3507,61215.0
2017-03-10 15:35:00,78.9,78.92,78.81,78.82,65348.0,57.3579,57.3725,57.2925,57.2998,65348.0
2017-03-10 15:40:00,78.82,78.82,78.76,78.78,72291.0,57.2998,57.2998,57.2562,57.2707,72291.0
2017-03-10 15:45:00,78.79,78.79,78.66,78.76,112669.0,57.278,57.278,57.1835,57.2562,112669.0
2017-03-10 15:50:00,78.77,78.88,78.77,78.88,86381.0,57.2634,57.3434,57.2634,57.3434,86381.0
2017-03-10 15:55:00,78.88,78.92,78.76,78.87,203890.0,57.3434,57.3725,57.2562,57.3361,203890.0
2017-03-13 09:30:00,78.91,79.21,78.86,79.06,63146.0,57.3652,57.5833,57.3289,57.4743,63146.0
2017-03-13 09:35:00,79.02,79.38,78.95,79.33,28807.0,57.4452,57.7069,57.3943,57.6705,28807.0
2017-03-13 09:40:00,79.31,79.49,79.31,79.35,25894.0,57.656,57.7869,57.656,57.6851,25894.0
2017-03-13 09:45:00,79.36,79.41,79.19,79.23,36344.0,57.6924,57.7287,57.5688,57.5978,36344.0
2017-03-13 09:50:00,79.22,79.25,79.05,79.12,23105.0,57.5906,57.6124,57.467,57.5179,23105.0
2017-03-13 09:55:00,79.14,79.37,79.11,79.33,21367.0,57.5324,57.6996,57.5106,57.6705,21367.0
2017-03-13 10:00:00,79.33,79.33,79.17,79.23,31546.0,57.6705,57.6705,57.5542,57.5978,31546.0
2017-03-13 10:05:00,79.23,79.26,79.14,79.15,24976.0,57.5978,57.6197,57.5324,57.5397,24976.0
2017-03-13 10:10:00,79.14,79.31,79.14,79.31,40626.0,57.5324,57.656,57.5324,57.656,40626.0
2017-03-13 10:15:00,79.31,79.41,79.14,79.18,85990.0,57.656,57.7287,57.5324,57.5615,85990.0
2017-03-13 10:20:00,79.22,79.28,78.99,79.11,19024.0,57.5906,57.6342,57.4234,57.5106,19024.0
2017-03-13 10:25:00,79.12,79.18,78.97,79.15,23695.0,57.5179,57.5615,57.4088,57.5397,23695.0
2017-03-13 10:30:00,79.14,79.27,79.14,79.2,18063.0,57.5324,57.6269,57.5324,57.576,18063.0
2017-03-13 10:35:00,79.21,79.37,79.21,79.35,21475.0,57.5833,57.6996,57.5833,57.6851,21475.0
2017-03-13 10:40:00,79.32,79.36,79.21,79.25,23462.0,57.6633,57.6924,57.5833,57.6124,23462.0
2017-03-13 10:45:00,79.23,79.27,79.18,79.2,24517.0,57.5978,57.6269,57.5615,57.576,24517.0
2017-03-13 10:50:00,79.18,79.21,79.13,79.2,32805.0,57.5615,57.5833,57.5251,57.576,32805.0
2017-03-13 10:55:00,79.19,79.19,79.07,79.16,19049.0,57.5688,57.5688,57.4815,57.547,19049.0
2017-03-13 11:00:00,79.17,79.19,79.1,79.13,31885.0,57.5542,57.5688,57.5033,57.5251,31885.0
2017-03-13 11:05:00,79.13,79.17,79.12,79.15,19492.0,57.5251,57.5542,57.5179,57.5397,19492.0
2017-03-13 11:10:00,79.15,79.16,79.03,79.06,18854.0,57.5397,57.547,57.4525,57.4743,18854.0
2017-03-13 11:15:00,79.05,79.05,78.93,79.02,19336.0,57.467,57.467,57.3798,57.4452,19336.0
2017-03-13 11:20:00,79.01,79.03,78.9,78.99,12647.0,57.4379,57.4525,57.3579,57.4234,12647.0
2017-03-13 11:25:00,78.98,78.99,78.88,78.95,16425.0,57.4161,57.4234,57.3434,57.3943,16425.0
2017-03-13 11:30:00,78.94,79.02,78.94,79.0,17614.0,57.387,57.4452,57.387,57.4306,17614.0
2017-03-13 11:35:00,79.02,79.06,78.99,79.05,9890.0,57.4452,57.4743,57.4234,57.467,9890.0
2017-03-13 11:40:00,79.05,79.08,79.02,79.04,13195.0,57.467,57.4888,57.4452,57.4597,13195.0
2017-03-13 11:45:00,79.03,79.08,78.99,79.07,9235.0,57.4525,57.4888,57.4234,57.4815,9235.0
2017-03-13 11:50:00,79.07,79.1,79.03,79.1,11228.0,57.4815,57.5033,57.4525,57.5033,11228.0
2017-03-13 11:55:00,79.11,79.13,79.08,79.09,8786.0,57.5106,57.5251,57.4888,57.4961,8786.0
2017-03-13 12:00:00,79.09,79.2,79.09,79.17,11114.0,57.4961,57.576,57.4961,57.5542,11114.0
2017-03-13 12:05:00,79.18,79.21,79.12,79.14,12680.0,57.5615,57.5833,57.5179,57.5324,12680.0
2017-03-13 12:10:00,79.13,79.15,79.1,79.11,7528.0,57.5251,57.5397,57.5033,57.5106,7528.0
2017-03-13 12:15:00,79.12,79.14,79.04,79.09,10005.0,57.5179,57.5324,57.4597,57.4961,10005.0
2017-03-13 12:20:00,79.1,79.13,79.06,79.06,13373.0,57.5033,57.5251,57.4743,57.4743,13373.0
2017-03-13 12:25:00,79.07,79.11,79.04,79.08,11868.0,57.4815,57.5106,57.4597,57.4888,11868.0
2017-03-13 12:30:00,79.07,79.11,79.06,79.09,10345.0,57.4815,57.5106,57.4743,57.4961,10345.0
2017-03-13 12:35:00,79.1,79.21,79.09,79.21,26260.0,57.5033,57.5833,57.4961,57.5833,26260.0
2017-03-13 12:40:00,79.21,79.26,79.19,79.25,13533.0,57.5833,57.6197,57.5688,57.6124,13533.0
2017-03-13 12:45:00,79.26,79.27,79.18,79.24,8893.0,57.6197,57.6269,57.5615,57.6051,8893.0
2017-03-13 12:50:00,79.23,79.27,79.22,79.22,9983.0,57.5978,57.6269,57.5906,57.5906,9983.0
2017-03-13 12:55:00,79.22,79.25,79.16,79.17,12626.0,57.5906,57.6124,57.547,57.5542,12626.0
2017-03-13 13:00:00,79.17,79.22,79.16,79.2,9301.0,57.5542,57.5906,57.547,57.576,9301.0
2017-03-13 13:05:00,79.19,79.22,79.16,79.18,13021.0,57.5688,57.5906,57.547,57.5615,13021.0
2017-03-13 13:10:00,79.17,79.2,79.13,79.14,10067.0,57.5542,57.576,57.5251,57.5324,10067.0
2017-03-13 13:15:00,79.16,79.18,79.13,79.16,28283.0,57.547,57.5615,57.5251,57.547,28283.0
2017-03-13 13:20:00,79.15,79.16,79.12,79.16,19979.0,57.5397,57.547,57.5179,57.547,19979.0
2017-03-13 13:25:00,79.15,79.19,79.12,79.14,39544.0,57.5397,57.5688,57.5179,57.5324,39544.0
2017-03-13 13:30:00,79.14,79.15,79.01,79.01,11733.0,57.5324,57.5397,57.4379,57.4379,11733.0
2017-03-13 13:35:00,79.02,79.07,79.01,79.06,12524.0,57.4452,57.4815,57.4379,57.4743,12524.0
2017-03-13 13:40:00,79.07,79.12,79.02,79.06,25460.0,57.4815,57.5179,57.4452,57.4743,25460.0
2017-03-13 13:45:00,79.04,79.07,78.97,78.98,18348.0,57.4597,57.4815,57.4088,57.4161,18348.0
2017-03-13 13:50:00,78.98,79.02,78.96,78.97,14961.0,57.4161,57.4452,57.4016,57.4088,14961.0
2017-03-13 13:55:00,78.98,79.01,78.96,78.97,19440.0,57.4161,57.4379,57.4016,57.4088,19440.0
2017-03-13 14:00:00,78.96,78.98,78.92,78.96,9511.0,57.4016,57.4161,57.3725,57.4016,9511.0
2017-03-13 14:05:00,78.96,78.97,78.84,78.86,51978.0,57.4016,57.4088,57.3143,57.3289,51978.0
2017-03-13 14:10:00,78.87,78.89,78.83,78.84,10332.0,57.3361,57.3507,57.3071,57.3143,10332.0
2017-03-13 14:15:00,78.83,78.84,78.76,78.78,14254.0,57.3071,57.3143,57.2562,57.2707,14254.0
2017-03-13 14:20:00,78.79,78.82,78.71,78.81,11708.0,57.278,57.2998,57.2198,57.2925,11708.0
2017-03-13 14:25:00,78.8,78.87,78.79,78.85,12467.0,57.2852,57.3361,57.278,57.3216,12467.0
2017-03-13 14:30:00,78.85,78.91,78.82,78.86,12437.0,57.3216,57.3652,57.2998,57.3289,12437.0
2017-03-13 14:35:00,78.86,78.91,78.81,78.81,14498.0,57.3289,57.3652,57.2925,57.2925,14498.0
2017-03-13 14:40:00,78.83,78.85,78.79,78.79,15642.0,57.3071,57.3216,57.278,57.278,15642.0
2017-03-13 14:45:00,78.79,78.79,78.75,78.77,11800.0,57.278,57.278,57.2489,57.2634,11800.0
2017-03-13 14:50:00,78.76,78.82,78.73,78.82,8764.0,57.2562,57.2998,57.2344,57.2998,8764.0
2017-03-13 14:55:00,78.82,78.82,78.75,78.79,12818.0,57.2998,57.2998,57.2489,57.278,12818.0
2017-03-13 15:00:00,78.8,78.81,78.76,78.77,16645.0,57.2852,57.2925,57.2562,57.2634,16645.0
2017-03-13 15:05:00,78.77,78.81,78.73,78.8,21427.0,57.2634,57.2925,57.2344,57.2852,21427.0
2017-03-13 15:10:00,78.81,78.87,78.81,78.87,11511.0,57.2925,57.3361,57.2925,57.3361,11511.0
2017-03-13 15:15:00,78.85,78.86,78.79,78.82,16552.0,57.3216,57.3289,57.278,57.2998,16552.0
2017-03-13 15:20:00,78.81,78.84,78.79,78.82,14602.0,57.2925,57.3143,57.278,57.2998,14602.0
2017-03-13 15:25:00,78.82,78.87,78.82,78.83,22762.0,57.2998,57.3361,57.2998,57.3071,22762.0
2017-03-13 15:30:00,78.83,78.85,78.78,78.81,21795.0,57.3071,57.3216,57.2707,57.2925,21795.0
2017-03-13 15:35:00,78.81,78.84,78.79,78.81,26154.0,57.2925,57.3143,57.278,57.2925,26154.0
2017-03-13 15:40:00,78.81,78.89,78.78,78.89,23452.0,57.2925,57.3507,57.2707,57.3507,23452.0
2017-03-13 15:45:00,78.88,78.99,78.88,78.99,73208.0,57.3434,57.4234,57.3434,57.4234,73208.0
2017-03-13 15:50:00,78.98,79.0,78.94,78.95,44899.0,57.4161,57.4306,57.387,57.3943,44899.0
2017-03-13 15:55:00,78.95,79.08,78.94,79.01,110202.0,57.3943,57.4888,57.387,57.4379,110202.0
2017-03-14 09:30:00,78.5,78.73,78.3,78.57,39174.0,57.0672,57.2344,56.9218,57.118,39174.0
2017-03-14 09:35:00,78.57,78.74,78.47,78.58,19448.0,57.118,57.2416,57.0453,57.1253,19448.0
2017-03-14 09:40:00,78.6,78.68,78.51,78.63,21419.0,57.1399,57.198,57.0744,57.1617,21419.0
2017-03-14 09:45:00,78.61,78.65,78.5,78.57,17035.0,57.1471,57.1762,57.0672,57.118,17035.0
2017-03-14 09:50:00,78.58,78.6,78.22,78.29,35697.0,57.1253,57.1399,56.8636,56.9145,35697.0
2017-03-14 09:55:00,78.3,78.34,78.25,78.3,18703.0,56.9218,56.9508,56.8854,56.9218,18703.0
2017-03-14 10:00:00,78.31,78.46,78.2,78.41,22196.0,56.929,57.0381,56.8491,57.0017,22196.0
2017-03-14 10:05:00,78.39,78.52,78.32,78.38,23037.0,56.9872,57.0817,56.9363,56.9799,23037.0
2017-03-14 10:10:00,78.4,78.46,78.39,78.44,30233.0,56.9945,57.0381,56.9872,57.0235,30233.0
2017-03-14 10:15:00,78.43,78.44,78.24,78.24,12892.0,57.0163,57.0235,56.8781,56.8781,12892.0
2017-03-14 10:20:00,78.24,78.34,78.24,78.3,12492.0,56.8781,56.9508,56.8781,56.9218,12492.0
2017-03-14 10:25:00,78.3,78.36,78.27,78.36,16436.0,56.9218,56.9654,56.9,56.9654,16436.0
2017-03-14 10:30:00,78.36,78.39,78.31,78.35,11530.0,56.9654,56.9872,56.929,56.9581,11530.0
2017-03-14 10:35:00,78.35,78.37,78.3,78.33,11552.0,56.9581,56.9727,56.9218,56.9436,11552.0
2017-03-14 10:40:00,78.34,78.4,78.31,78.32,34023.0,56.9508,56.9945,56.929,56.9363,34023.0
2017-03-14 10:45:00,78.32,78.36,78.3,78.35,23837.0,56.9363,56.9654,56.9218,56.9581,23837.0
2017-03-14 10:50:00,78.34,78.41,78.25,78.28,46149.0,56.9508,57.0017,56.8854,56.9072,46149.0
2017-03-14 10:55:00,78.28,78.35,78.22,78.31,25188.0,56.9072,56.9581,56.8636,56.929,25188.0
2017-03-14 11:00:00,78.33,78.41,78.33,78.36,15328.0,56.9436,57.0017,56.9436,56.9654,15328.0
2017-03-14 11:05:00,78.35,78.36,78.2,78.26,48193.0,56.9581,56.9654,56.8491,56.8927,48193.0
2017-03-14 11:10:00,78.26,78.3,78.16,78.28,58648.0,56.8927,56.9218,56.82,56.9072,58648.0
2017-03-14 11:15:00,78.29,78.68,78.26,78.58,78540.0,56.9145,57.198,56.8927,57.1253,78540.0
2017-03-14 11:20:00,78.56,78.66,78.47,78.47,19939.0,57.1108,57.1835,57.0453,57.0453,19939.0
2017-03-14 11:25:00,78.51,78.67,78.49,78.55,36245.0,57.0744,57.1907,57.0599,57.1035,36245.0
2017-03-14 11:30:00,78.56,78.57,78.46,78.57,23628.0,57.1108,57.118,57.0381,57.118,23628.0
2017-03-14 11:35:00,78.58,78.62,78.52,78.58,13122.0,57.1253,57.1544,57.0817,57.1253,13122.0
2017-03-14 11:40:00,78.6,78.66,78.57,78.59,28753.0,57.1399,57.1835,57.118,57.1326,28753.0
2017-03-14 11:45:00,78.6,78.66,78.56,78.65,22614.0,57.1399,57.1835,57.1108,57.1762,22614.0
2017-03-14 11:50:00,78.67,78.75,78.63,78.65,15057.0,57.1907,57.2489,57.1617,57.1762,15057.0
2017-03-14 11:55:00,78.63,78.71,78.63,78.68,10816.0,57.1617,57.2198,57.1617,57.198,10816.0
2017-03-14 12:00:00,78.69,78.7,78.63,78.64,24943.0,57.2053,57.2126,57.1617,57.1689,24943.0
2017-03-14 12:05:00,78.65,78.7,78.55,78.57,29452.0,57.1762,57.2126,57.1035,57.118,29452.0
2017-03-14 12:10:00,78.59,78.6,78.52,78.54,26927.0,57.1326,57.1399,57.0817,57.0962,26927.0
2017-03-14 12:15:00,78.55,78.64,78.55,78.61,19670.0,57.1035,57.1689,57.1035,57.1471,19670.0
2017-03-14 12:20:00,78.61,78.68,78.56,78.6,16344.0,57.1471,57.198,57.1108,57.1399,16344.0
2017-03-14 12:25:00,78.61,78.67,78.61,78.65,20515.0,57.1471,57.1907,57.1471,57.1762,20515.0
2017-03-14 12:30:00,78.65,78.7,78.61,78.61,12521.0,57.1762,57.2126,57.1471,57.1471,12521.0
2017-03-14 12:35:00,78.59,78.6,78.53,78.55,11359.0,57.1326,57.1399,57.089,57.1035,11359.0
2017-03-14 12:40:00,78.55,78.58,78.5,78.53,12884.0,57.1035,57.1253,57.0672,57.089,12884.0
2017-03-14 12:45:00,78.54,78.54,78.43,78.43,9171.0,57.0962,57.0962,57.0163,57.0163,9171.0
2017-03-14 12:50:00,78.45,78.46,78.38,78.41,9039.0,57.0308,57.0381,56.9799,57.0017,9039.0
2017-03-14 12:55:00,78.42,78.46,78.37,78.42,15943.0,57.009,57.0381,56.9727,57.009,15943.0
2017-03-14 13:00:00,78.42,78.47,78.4,78.47,8799.0,57.009,57.0453,56.9945,57.0453,8799.0
2017-03-14 13:05:00,78.47,78.5,78.42,78.43,11874.0,57.0453,57.0672,57.009,57.0163,11874.0
2017-03-14 13:10:00,78.43,78.61,78.41,78.59,17012.0,57.0163,57.1471,57.0017,57.1326,17012.0
2017-03-14 13:15:00,78.58,78.62,78.54,78.56,11444.0,57.1253,57.1544,57.0962,57.1108,11444.0
2017-03-14 13:20:00,78.56,78.59,78.55,78.57,12510.0,57.1108,57.1326,57.1035,57.118,12510.0
2017-03-14 13:25:00,78.58,78.61,78.54,78.6,9681.0,57.1253,57.1471,57.0962,57.1399,9681.0
2017-03-14 13:30:00,78.59,78.66,78.54,78.56,10942.0,57.1326,57.1835,57.0962,57.1108,10942.0
2017-03-14 13:35:00,78.58,78.59,78.5,78.51,7785.0,57.1253,57.1326,57.0672,57.0744,7785.0
2017-03-14 13:40:00,78.53,78.53,78.48,78.51,24813.0,57.089,57.089,57.0526,57.0744,24813.0
2017-03-14 13:45:00,78.51,78.62,78.5,78.61,16661.0,57.0744,57.1544,57.0672,57.1471,16661.0
2017-03-14 13:50:00,78.6,78.66,78.59,78.61,17436.0,57.1399,57.1835,57.1326,57.1471,17436.0
2017-03-14 13:55:00,78.62,78.65,78.56,78.57,14043.0,57.1544,57.1762,57.1108,57.118,14043.0
2017-03-14 14:00:00,78.57,78.57,78.49,78.51,16280.0,57.118,57.118,57.0599,57.0744,16280.0
2017-03-14 14:05:00,78.51,78.59,78.51,78.58,24187.0,57.0744,57.1326,57.0744,57.1253,24187.0
2017-03-14 14:10:00,78.58,78.58,78.5,78.56,12710.0,57.1253,57.1253,57.0672,57.1108,12710.0
2017-03-14 14:15:00,78.55,78.6,78.5,78.6,25266.0,57.1035,57.1399,57.0672,57.1399,25266.0
2017-03-14 14:20:00,78.59,78.61,78.56,78.58,11919.0,57.1326,57.1471,57.1108,57.1253,11919.0
2017-03-14 14:25:00,78.59,78.66,78.59,78.62,10946.0,57.1326,57.1835,57.1326,57.1544,10946.0
2017-03-14 14:30:00,78.62,78.68,78.59,78.66,15124.0,57.1544,57.198,57.1326,57.1835,15124.0
2017-03-14 14:35:00,78.67,78.7,78.64,78.65,11874.0,57.1907,57.2126,57.1689,57.1762,11874.0
2017-03-14 14:40:00,78.65,78.67,78.63,78.63,9559.0,57.1762,57.1907,57.1617,57.1617,9559.0
2017-03-14 14:45:00,78.62,78.67,78.61,78.63,11840.0,57.1544,57.1907,57.1471,57.1617,11840.0
2017-03-14 14:50:00,78.63,78.65,78.6,78.65,12985.0,57.1617,57.1762,57.1399,57.1762,12985.0
2017-03-14 14:55:00,78.66,78.67,78.63,78.66,11289.0,57.1835,57.1907,57.1617,57.1835,11289.0
2017-03-14 15:00:00,78.66,78.71,78.64,78.66,13615.0,57.1835,57.2198,57.1689,57.1835,13615.0
2017-03-14 15:05:00,78.67,78.69,78.65,78.68,9077.0,57.1907,57.2053,57.1762,57.198,9077.0
2017-03-14 15:10:00,78.67,78.68,78.61,78.67,16859.0,57.1907,57.198,57.1471,57.1907,16859.0
2017-03-14 15:15:00,78.68,78.68,78.64,78.67,15328.0,57.198,57.198,57.1689,57.1907,15328.0
2017-03-14 15:20:00,78.67,78.69,78.63,78.67,18662.0,57.1907,57.2053,57.1617,57.1907,18662.0
2017-03-14 15:25:00,78.67,78.73,78.66,78.73,14863.0,57.1907,57.2344,57.1835,57.2344,14863.0
2017-03-14 15:30:00,78.72,78.73,78.69,78.7,19694.0,57.2271,57.2344,57.2053,57.2126,19694.0
2017-03-14 15:35:00,78.71,78.77,78.65,78.66,30539.0,57.2198,57.2634,57.1762,57.1835,30539.0
2017-03-14 15:40:00,78.66,78.68,78.61,78.68,37812.0,57.1835,57.198,57.1471,57.198,37812.0
2017-03-14 15:45:00,78.66,78.72,78.65,78.71,34678.0,57.1835,57.2271,57.1762,57.2198,34678.0
2017-03-14 15:50:00,78.7,78.7,78.64,78.65,35876.0,57.2126,57.2126,57.1689,57.1762,35876.0
2017-03-14 15:55:00,78.66,78.66,78.49,78.51,149269.0,57.1835,57.1835,57.0599,57.0744,149269.0
2017-03-15 09:30:00,78.93,79.27,78.93,79.17,44841.0,57.3798,57.6269,57.3798,57.5542,44841.0
2017-03-15 09:35:00,79.12,79.36,79.06,79.3,26563.0,57.5179,57.6924,57.4743,57.6487,26563.0
2017-03-15 09:40:00,79.27,79.33,79.21,79.26,20566.0,57.6269,57.6705,57.5833,57.6197,20566.0
2017-03-15 09:45:00,79.24,79.24,79.13,79.2,28076.0,57.6051,57.6051,57.5251,57.576,28076.0
2017-03-15 09:50:00,79.22,79.24,79.14,79.21,15206.0,57.5906,57.6051,57.5324,57.5833,15206.0
2017-03-15 09:55:00,79.2,79.24,79.14,79.16,35168.0,57.576,57.6051,57.5324,57.547,35168.0
2017-03-15 10:00:00,79.15,79.3,79.14,79.17,19822.0,57.5397,57.6487,57.5324,57.5542,19822.0
2017-03-15 10:05:00,79.17,79.25,79.13,79.24,10825.0,57.5542,57.6124,57.5251,57.6051,10825.0
2017-03-15 10:10:00,79.23,79.27,79.18,79.23,15549.0,57.5978,57.6269,57.5615,57.5978,15549.0
2017-03-15 10:15:00,79.22,79.28,79.21,79.24,12614.0,57.5906,57.6342,57.5833,57.6051,12614.0
2017-03-15 10:20:00,79.24,79.31,79.23,79.3,19917.0,57.6051,57.656,57.5978,57.6487,19917.0
2017-03-15 10:25:00,79.28,79.32,79.24,79.24,15577.0,57.6342,57.6633,57.6051,57.6051,15577.0
2017-03-15 10:30:00,79.3,79.42,79.23,79.23,37770.0,57.6487,57.736,57.5978,57.5978,37770.0
2017-03-15 10:35:00,79.28,79.36,79.23,79.29,11985.0,57.6342,57.6924,57.5978,57.6415,11985.0
2017-03-15 10:40:00,79.29,79.34,79.25,79.34,8466.0,57.6415,57.6778,57.6124,57.6778,8466.0
2017-03-15 10:45:00,79.33,79.33,79.13,79.17,12189.0,57.6705,57.6705,57.5251,57.5542,12189.0
2017-03-15 10:50:00,79.17,79.24,79.12,79.2,9609.0,57.5542,57.6051,57.5179,57.576,9609.0
2017-03-15 10:55:00,79.17,79.35,79.14,79.27,16490.0,57.5542,57.6851,57.5324,57.6269,16490.0
2017-03-15 11:00:00,79.28,79.32,79.24,79.28,37682.0,57.6342,57.6633,57.6051,57.6342,37682.0
2017-03-15 11:05:00,79.28,79.46,79.28,79.33,14183.0,57.6342,57.765,57.6342,57.6705,14183.0
2017-03-15 11:10:00,79.37,79.37,79.27,79.29,8600.0,57.6996,57.6996,57.6269,57.6415,8600.0
2017-03-15 11:15:00,79.26,79.34,79.23,79.24,11255.0,57.6197,57.6778,57.5978,57.6051,11255.0
2017-03-15 11:20:00,79.21,79.23,79.16,79.23,10143.0,57.5833,57.5978,57.547,57.5978,10143.0
2017-03-15 11:25:00,79.22,79.36,79.22,79.36,29175.0,57.5906,57.6924,57.5906,57.6924,29175.0
2017-03-15 11:30:00,79.36,79.53,79.35,79.46,34921.0,57.6924,57.8159,57.6851,57.765,34921.0
2017-03-15 11:35:00,79.43,79.44,79.36,79.38,14963.0,57.7432,57.7505,57.6924,57.7069,14963.0
2017-03-15 11:40:00,79.36,79.4,79.31,79.35,12987.0,57.6924,57.7214,57.656,57.6851,12987.0
2017-03-15 11:45:00,79.32,79.33,79.24,79.24,12146.0,57.6633,57.6705,57.6051,57.6051,12146.0
2017-03-15 11:50:00,79.24,79.3,79.23,79.3,13295.0,57.6051,57.6487,57.5978,57.6487,13295.0
2017-03-15 11:55:00,79.3,79.41,79.25,79.4,18506.0,57.6487,57.7287,57.6124,57.7214,18506.0
2017-03-15 12:00:00,79.39,79.45,79.35,79.43,11851.0,57.7142,57.7578,57.6851,57.7432,11851.0
2017-03-15 12:05:00,79.41,79.44,79.38,79.42,11211.0,57.7287,57.7505,57.7069,57.736,11211.0
2017-03-15 12:10:00,79.41,79.49,79.41,79.46,5568.0,57.7287,57.7869,57.7287,57.765,5568.0
2017-03-15 12:15:00,79.45,79.49,79.44,79.45,7493.0,57.7578,57.7869,57.7505,57.7578,7493.0
2017-03-15 12:20:00,79.47,79.54,79.47,79.53,10855.0,57.7723,57.8232,57.7723,57.8159,10855.0
2017-03-15 12:25:00,79.52,79.54,79.43,79.44,8208.0,57.8087,57.8232,57.7432,57.7505,8208.0
2017-03-15 12:30:00,79.44,79.54,79.44,79.53,9811.0,57.7505,57.8232,57.7505,57.8159,9811.0
2017-03-15 12:35:00,79.52,79.58,79.49,79.53,9962.0,57.8087,57.8523,57.7869,57.8159,9962.0
2017-03-15 12:40:00,79.53,79.57,79.52,79.54,4735.0,57.8159,57.845,57.8087,57.8232,4735.0
2017-03-15 12:45:00,79.54,79.56,79.42,79.47,16229.0,57.8232,57.8377,57.736,57.7723,16229.0
2017-03-15 12:50:00,79.47,79.5,79.46,79.47,11842.0,57.7723,57.7941,57.765,57.7723,11842.0
2017-03-15 12:55:00,79.47,79.48,79.43,79.44,6946.0,57.7723,57.7796,57.7432,57.7505,6946.0
2017-03-15 13:00:00,79.45,79.45,79.39,79.4,20042.0,57.7578,57.7578,57.7142,57.7214,20042.0
2017-03-15 13:05:00,79.41,79.42,79.36,79.38,13466.0,57.7287,57.736,57.6924,57.7069,13466.0
2017-03-15 13:10:00,79.39,79.43,79.39,79.42,14856.0,57.7142,57.7432,57.7142,57.736,14856.0
2017-03-15 13:15:00,79.43,79.46,79.4,79.45,11131.0,57.7432,57.765,57.7214,57.7578,11131.0
2017-03-15 13:20:00,79.43,79.46,79.43,79.44,9384.0,57.7432,57.765,57.7432,57.7505,9384.0
2017-03-15 13:25:00,79.44,79.48,79.4,79.47,6665.0,57.7505,57.7796,57.7214,57.7723,6665.0
2017-03-15 13:30:00,79.46,79.53,79.45,79.47,18184.0,57.765,57.8159,57.7578,57.7723,18184.0
2017-03-15 13:35:00,79.47,79.51,79.44,79.5,11193.0,57.7723,57.8014,57.7505,57.7941,11193.0
2017-03-15 13:40:00,79.51,79.53,79.47,79.52,13131.0,57.8014,57.8159,57.7723,57.8087,13131.0
2017-03-15 13:45:00,79.51,79.54,79.46,79.51,17052.0,57.8014,57.8232,57.765,57.8014,17052.0
2017-03-15 13:50:00,79.51,79.58,79.5,79.56,8195.0,57.8014,57.8523,57.7941,57.8377,8195.0
2017-03-15 13:55:00,79.56,79.59,79.51,79.51,8631.0,57.8377,57.8596,57.8014,57.8014,8631.0
2017-03-15 14:00:00,79.55,79.84,79.55,79.73,71704.0,57.8305,58.0413,57.8305,57.9613,71704.0
2017-03-15 14:05:00,79.72,79.81,79.7,79.7,13198.0,57.9541,58.0195,57.9395,57.9395,13198.0
2017-03-15 14:10:00,79.72,79.83,79.7,79.74,25882.0,57.9541,58.034,57.9395,57.9686,25882.0
2017-03-15 14:15:00,79.76,79.77,79.68,79.69,11390.0,57.9831,57.9904,57.925,57.9323,11390.0
2017-03-15 14:20:00,79.71,79.87,79.71,79.81,25381.0,57.9468,58.0631,57.9468,58.0195,25381.0
2017-03-15 14:25:00,79.82,79.85,79.71,79.72,12052.0,58.0268,58.0486,57.9468,57.9541,12052.0
2017-03-15 14:30:00,79.71,79.78,79.66,79.78,11558.0,57.9468,57.9977,57.9104,57.9977,11558.0
2017-03-15 14:35:00,79.76,79.76,79.66,79.74,19595.0,57.9831,57.9831,57.9104,57.9686,19595.0
2017-03-15 14:40:00,79.78,79.8,79.7,79.8,17928.0,57.9977,58.0122,57.9395,58.0122,17928.0
2017-03-15 14:45:00,79.82,79.93,79.8,79.81,29328.0,58.0268,58.1067,58.0122,58.0195,29328.0
2017-03-15 14:50:00,79.83,79.95,79.82,79.93,34430.0,58.034,58.1213,58.0268,58.1067,34430.0
2017-03-15 14:55:00,79.92,79.93,79.85,79.92,22169.0,58.0995,58.1067,58.0486,58.0995,22169.0
2017-03-15 15:00:00,79.93,79.97,79.92,79.96,26785.0,58.1067,58.1358,58.0995,58.1285,26785.0
2017-03-15 15:05:00,79.95,80.05,79.95,79.99,50660.0,58.1213,58.194,58.1213,58.1503,50660.0
2017-03-15 15:10:00,79.99,80.13,79.96,80.12,22092.0,58.1503,58.2521,58.1285,58.2448,22092.0
2017-03-15 15:15:00,80.12,80.18,80.06,80.14,25814.0,58.2448,58.2885,58.2012,58.2594,25814.0
2017-03-15 15:20:00,80.12,80.12,80.04,80.12,20731.0,58.2448,58.2448,58.1867,58.2448,20731.0
2017-03-15 15:25:00,80.12,80.14,80.07,80.13,23664.0,58.2448,58.2594,58.2085,58.2521,23664.0
2017-03-15 15:30:00,80.13,80.22,80.1,80.16,57833.0,58.2521,58.3175,58.2303,58.2739,57833.0
2017-03-15 15:35:00,80.17,80.28,80.16,80.26,73435.0,58.2812,58.3612,58.2739,58.3466,73435.0
2017-03-15 15:40:00,80.26,80.28,80.18,80.23,43207.0,58.3466,58.3612,58.2885,58.3248,43207.0
2017-03-15 15:45:00,80.22,80.23,80.12,80.16,79773.0,58.3175,58.3248,58.2448,58.2739,79773.0
2017-03-15 15:50:00,80.15,80.28,80.15,80.25,116437.0,58.2667,58.3612,58.2667,58.3394,116437.0
2017-03-15 15:55:00,80.25,80.26,80.15,80.18,162039.0,58.3394,58.3466,58.2667,58.2885,162039.0
2017-03-16 09:30:00,80.06,80.06,79.61,79.86,53748.0,58.2012,58.2012,57.8741,58.0558,53748.0
2017-03-16 09:35:00,79.79,79.94,79.59,79.79,61777.0,58.0049,58.114,57.8596,58.0049,61777.0
2017-03-16 09:40:00,79.82,80.01,79.75,79.8,62886.0,58.0268,58.1649,57.9759,58.0122,62886.0
2017-03-16 09:45:00,79.8,80.05,79.8,79.95,24725.0,58.0122,58.194,58.0122,58.1213,24725.0
2017-03-16 09:50:00,79.97,80.1,79.96,80.06,26098.0,58.1358,58.2303,58.1285,58.2012,26098.0
2017-03-16 09:55:00,80.07,80.07,79.95,79.95,34217.0,58.2085,58.2085,58.1213,58.1213,34217.0
2017-03-16 10:00:00,79.97,80.03,79.92,79.95,49485.0,58.1358,58.1794,58.0995,58.1213,49485.0
2017-03-16 10:05:00,79.95,80.01,79.93,79.99,35139.0,58.1213,58.1649,58.1067,58.1503,35139.0
2017-03-16 10:10:00,79.97,80.0,79.9,79.9,86853.0,58.1358,58.1576,58.0849,58.0849,86853.0
2017-03-16 10:15:00,79.9,80.0,79.72,79.83,94748.0,58.0849,58.1576,57.9541,58.034,94748.0
2017-03-16 10:20:00,79.84,79.84,79.74,79.77,33229.0,58.0413,58.0413,57.9686,57.9904,33229.0
2017-03-16 10:25:00,79.78,79.87,79.73,79.87,25701.0,57.9977,58.0631,57.9613,58.0631,25701.0
2017-03-16 10:30:00,79.87,79.87,79.75,79.8,42467.0,58.0631,58.0631,57.9759,58.0122,42467.0
2017-03-16 10:35:00,79.82,79.84,79.77,79.79,14872.0,58.0268,58.0413,57.9904,58.0049,14872.0
2017-03-16 10:40:00,79.78,79.89,79.77,79.88,16648.0,57.9977,58.0776,57.9904,58.0704,16648.0
2017-03-16 10:45:00,79.88,79.94,79.8,79.87,68906.0,58.0704,58.114,58.0122,58.0631,68906.0
2017-03-16 10:50:00,79.85,79.87,79.58,79.61,34216.0,58.0486,58.0631,57.8523,57.8741,34216.0
2017-03-16 10:55:00,79.6,79.61,79.53,79.53,10085.0,57.8668,57.8741,57.8159,57.8159,10085.0
2017-03-16 11:00:00,79.54,79.54,79.42,79.43,41110.0,57.8232,57.8232,57.736,57.7432,41110.0
2017-03-16 11:05:00,79.43,79.56,79.42,79.49,27688.0,57.7432,57.8377,57.736,57.7869,27688.0
2017-03-16 11:10:00,79.49,79.53,79.45,79.46,20000.0,57.7869,57.8159,57.7578,57.765,20000.0
2017-03-16 11:15:00,79.46,79.58,79.44,79.47,32455.0,57.765,57.8523,57.7505,57.7723,32455.0
2017-03-16 11:20:00,79.46,79.55,79.44,79.46,41198.0,57.765,57.8305,57.7505,57.765,41198.0
2017-03-16 11:25:00,79.46,79.61,79.44,79.54,39764.0,57.765,57.8741,57.7505,57.8232,39764.0
2017-03-16 11:30:00,79.54,79.67,79.53,79.57,17121.0,57.8232,57.9177,57.8159,57.845,17121.0
2017-03-16 11:35:00,79.58,79.64,79.56,79.59,19670.0,57.8523,57.8959,57.8377,57.8596,19670.0
2017-03-16 11:40:00,79.57,79.72,79.57,79.69,12573.0,57.845,57.9541,57.845,57.9323,12573.0
2017-03-16 11:45:00,79.69,79.72,79.66,79.69,14822.0,57.9323,57.9541,57.9104,57.9323,14822.0
2017-03-16 11:50:00,79.7,79.75,79.63,79.63,12741.0,57.9395,57.9759,57.8886,57.8886,12741.0
2017-03-16 11:55:00,79.63,79.71,79.61,79.65,23555.0,57.8886,57.9468,57.8741,57.9032,23555.0
2017-03-16 12:00:00,79.65,79.68,79.56,79.61,15114.0,57.9032,57.925,57.8377,57.8741,15114.0
2017-03-16 12:05:00,79.61,79.7,79.59,79.67,48625.0,57.8741,57.9395,57.8596,57.9177,48625.0
2017-03-16 12:10:00,79.67,79.67,79.62,79.66,10450.0,57.9177,57.9177,57.8814,57.9104,10450.0
2017-03-16 12:15:00,79.66,79.69,79.63,79.68,16685.0,57.9104,57.9323,57.8886,57.925,16685.0
2017-03-16 12:20:00,79.68,79.73,79.65,79.69,8004.0,57.925,57.9613,57.9032,57.9323,8004.0
2017-03-16 12:25:00,79.7,79.77,79.65,79.67,10601.0,57.9395,57.9904,57.9032,57.9177,10601.0
2017-03-16 12:30:00,79.66,79.68,79.62,79.64,8863.0,57.9104,57.925,57.8814,57.8959,8863.0
2017-03-16 12:35:00,79.67,79.7,79.66,79.69,9855.0,57.9177,57.9395,57.9104,57.9323,9855.0
2017-03-16 12:40:00,79.7,79.74,79.69,79.74,7797.0,57.9395,57.9686,57.9323,57.9686,7797.0
2017-03-16 12:45:00,79.74,79.8,79.73,79.73,7180.0,57.9686,58.0122,57.9613,57.9613,7180.0
2017-03-16 12:50:00,79.73,79.8,79.73,79.73,14244.0,57.9613,58.0122,57.9613,57.9613,14244.0
2017-03-16 12:55:00,79.74,79.79,79.74,79.77,9854.0,57.9686,58.0049,57.9686,57.9904,9854.0
2017-03-16 13:00:00,79.78,79.78,79.73,79.74,9075.0,57.9977,57.9977,57.9613,57.9686,9075.0
2017-03-16 13:05:00,79.74,79.76,79.66,79.67,8934.0,57.9686,57.9831,57.9104,57.9177,8934.0
2017-03-16 13:10:00,79.67,79.68,79.56,79.61,9399.0,57.9177,57.925,57.8377,57.8741,9399.0
2017-03-16 13:15:00,79.58,79.63,79.55,79.55,14101.0,57.8523,57.8886,57.8305,57.8305,14101.0
2017-03-16 13:20:00,79.56,79.62,79.56,79.57,30851.0,57.8377,57.8814,57.8377,57.845,30851.0
2017-03-16 13:25:00,79.57,79.6,79.55,79.58,30083.0,57.845,57.8668,57.8305,57.8523,30083.0
2017-03-16 13:30:00,79.59,79.65,79.56,79.64,19826.0,57.8596,57.9032,57.8377,57.8959,19826.0
2017-03-16 13:35:00,79.62,79.63,79.57,79.58,8825.0,57.8814,57.8886,57.845,57.8523,8825.0
2017-03-16 13:40:00,79.57,79.65,79.55,79.65,10239.0,57.845,57.9032,57.8305,57.9032,10239.0
2017-03-16 13:45:00,79.66,79.68,79.63,79.67,7854.0,57.9104,57.925,57.8886,57.9177,7854.0
2017-03-16 13:50:00,79.67,79.78,79.67,79.72,18045.0,57.9177,57.9977,57.9177,57.9541,18045.0
2017-03-16 13:55:00,79.71,79.73,79.64,79.64,7051.0,57.9468,57.9613,57.8959,57.8959,7051.0
2017-03-16 14:00:00,79.63,79.67,79.62,79.64,6864.0,57.8886,57.9177,57.8814,57.8959,6864.0
2017-03-16 14:05:00,79.65,79.67,79.6,79.65,9996.0,57.9032,57.9177,57.8668,57.9032,9996.0
2017-03-16 14:10:00,79.64,79.7,79.64,79.68,7072.0,57.8959,57.9395,57.8959,57.925,7072.0
2017-03-16 14:15:00,79.68,79.7,79.64,79.68,11243.0,57.925,57.9395,57.8959,57.925,11243.0
2017-03-16 14:20:00,79.69,79.7,79.62,79.67,10285.0,57.9323,57.9395,57.8814,57.9177,10285.0
2017-03-16 14:25:00,79.66,79.68,79.62,79.63,6210.0,57.9104,57.925,57.8814,57.8886,6210.0
2017-03-16 14:30:00,79.65,79.68,79.62,79.67,10262.0,57.9032,57.925,57.8814,57.9177,10262.0
2017-03-16 14:35:00,79.67,79.7,79.65,79.68,18055.0,57.9177,57.9395,57.9032,57.925,18055.0
2017-03-16 14:40:00,79.68,79.7,79.64,79.66,22056.0,57.925,57.9395,57.8959,57.9104,22056.0
2017-03-16 14:45:00,79.65,79.71,79.62,79.67,64398.0,57.9032,57.9468,57.8814,57.9177,64398.0
2017-03-16 14:50:00,79.68,79.7,79.64,79.66,14292.0,57.925,57.9395,57.8959,57.9104,14292.0
2017-03-16 14:55:00,79.66,79.71,79.64,79.69,36846.0,57.9104,57.9468,57.8959,57.9323,36846.0
2017-03-16 15:00:00,79.69,79.7,79.65,79.68,27389.0,57.9323,57.9395,57.9032,57.925,27389.0
2017-03-16 15:05:00,79.67,79.73,79.66,79.7,35083.0,57.9177,57.9613,57.9104,57.9395,35083.0
2017-03-16 15:10:00,79.69,79.75,79.69,79.73,19254.0,57.9323,57.9759,57.9323,57.9613,19254.0
2017-03-16 15:15:00,79.73,79.8,79.72,79.76,19906.0,57.9613,58.0122,57.9541,57.9831,19906.0
2017-03-16 15:20:00,79.76,79.81,79.76,79.79,20729.0,57.9831,58.0195,57.9831,58.0049,20729.0
2017-03-16 15:25:00,79.79,79.8,79.75,79.77,19284.0,58.0049,58.0122,57.9759,57.9904,19284.0
2017-03-16 15:30:00,79.77,79.84,79.75,79.83,20083.0,57.9904,58.0413,57.9759,58.034,20083.0
2017-03-16 15:35:00,79.84,79.87,79.8,79.87,27981.0,58.0413,58.0631,58.0122,58.0631,27981.0
2017-03-16 15:40:00,79.87,79.88,79.81,79.81,29281.0,58.0631,58.0704,58.0195,58.0195,29281.0
2017-03-16 15:45:00,79.8,79.83,79.69,79.69,45465.0,58.0122,58.034,57.9323,57.9323,45465.0
2017-03-16 15:50:00,79.69,79.73,79.63,79.64,42359.0,57.9323,57.9613,57.8886,57.8959,42359.0
2017-03-16 15:55:00,79.64,79.74,79.62,79.71,80904.0,57.8959,57.9686,57.8814,57.9468,80904.0
2017-03-17 09:30:00,79.86,79.89,79.63,79.64,455596.0,58.0558,58.0776,57.8886,57.8959,455596.0
2017-03-17 09:35:00,79.7,79.93,79.69,79.86,6556.0,57.9395,58.1067,57.9323,58.0558,6556.0
2017-03-17 09:40:00,79.83,79.84,79.74,79.83,8804.0,58.034,58.0413,57.9686,58.034,8804.0
2017-03-17 09:45:00,79.86,79.91,79.73,79.82,11211.0,58.0558,58.0922,57.9613,58.0268,11211.0
2017-03-17 09:50:00,79.81,79.9,79.78,79.9,21015.0,58.0195,58.0849,57.9977,58.0849,21015.0
2017-03-17 09:55:00,79.92,79.95,79.77,79.86,21545.0,58.0995,58.1213,57.9904,58.0558,21545.0
2017-03-17 10:00:00,79.86,79.89,79.78,79.81,26078.0,58.0558,58.0776,57.9977,58.0195,26078.0
2017-03-17 10:05:00,79.8,79.8,79.66,79.73,21300.0,58.0122,58.0122,57.9104,57.9613,21300.0
2017-03-17 10:10:00,79.73,79.78,79.7,79.74,15720.0,57.9613,57.9977,57.9395,57.9686,15720.0
2017-03-17 10:15:00,79.74,79.85,79.73,79.82,20584.0,57.9686,58.0486,57.9613,58.0268,20584.0
2017-03-17 10:20:00,79.82,79.89,79.76,79.86,27588.0,58.0268,58.0776,57.9831,58.0558,27588.0
2017-03-17 10:25:00,79.86,79.88,79.81,79.82,11078.0,58.0558,58.0704,58.0195,58.0268,11078.0
2017-03-17 10:30:00,79.82,79.82,79.72,79.74,22044.0,58.0268,58.0268,57.9541,57.9686,22044.0
2017-03-17 10:35:00,79.75,79.78,79.69,79.77,20840.0,57.9759,57.9977,57.9323,57.9904,20840.0
2017-03-17 10:40:00,79.78,79.82,79.72,79.82,56801.0,57.9977,58.0268,57.9541,58.0268,56801.0
2017-03-17 10:45:00,79.81,79.87,79.78,79.86,24342.0,58.0195,58.0631,57.9977,58.0558,24342.0
2017-03-17 10:50:00,79.86,79.93,79.85,79.88,13022.0,58.0558,58.1067,58.0486,58.0704,13022.0
2017-03-17 10:55:00,79.88,79.97,79.85,79.85,10549.0,58.0704,58.1358,58.0486,58.0486,10549.0
2017-03-17 11:00:00,79.86,79.87,79.81,79.85,13178.0,58.0558,58.0631,58.0195,58.0486,13178.0
2017-03-17 11:05:00,79.85,79.87,79.8,79.84,23612.0,58.0486,58.0631,58.0122,58.0413,23612.0
2017-03-17 11:10:00,79.84,79.9,79.82,79.85,24990.0,58.0413,58.0849,58.0268,58.0486,24990.0
2017-03-17 11:15:00,79.86,79.91,79.85,79.86,13741.0,58.0558,58.0922,58.0486,58.0558,13741.0
2017-03-17 11:20:00,79.87,79.93,79.87,79.89,8874.0,58.0631,58.1067,58.0631,58.0776,8874.0
2017-03-17 11:25:00,79.88,79.91,79.85,79.89,16173.0,58.0704,58.0922,58.0486,58.0776,16173.0
2017-03-17 11:30:00,79.88,79.95,79.85,79.9,16059.0,58.0704,58.1213,58.0486,58.0849,16059.0
2017-03-17 11:35:00,79.89,79.91,79.82,79.89,32414.0,58.0776,58.0922,58.0268,58.0776,32414.0
2017-03-17 11:40:00,79.89,79.94,79.88,79.91,10672.0,58.0776,58.114,58.0704,58.0922,10672.0
2017-03-17 11:45:00,79.92,79.93,79.9,79.9,11711.0,58.0995,58.1067,58.0849,58.0849,11711.0
2017-03-17 11:50:00,79.92,79.97,79.9,79.91,9814.0,58.0995,58.1358,58.0849,58.0922,9814.0
2017-03-17 11:55:00,79.91,79.95,79.87,79.93,22079.0,58.0922,58.1213,58.0631,58.1067,22079.0
2017-03-17 12:00:00,79.93,79.99,79.93,79.95,8650.0,58.1067,58.1503,58.1067,58.1213,8650.0
2017-03-17 12:05:00,79.95,79.96,79.9,79.92,21176.0,58.1213,58.1285,58.0849,58.0995,21176.0
2017-03-17 12:10:00,79.92,79.92,79.86,79.9,8060.0,58.0995,58.0995,58.0558,58.0849,8060.0
2017-03-17 12:15:00,79.88,79.89,79.83,79.88,8255.0,58.0704,58.0776,58.034,58.0704,8255.0
2017-03-17 12:20:00,79.85,79.91,79.84,79.9,16901.0,58.0486,58.0922,58.0413,58.0849,16901.0
2017-03-17 12:25:00,79.89,79.92,79.87,79.89,20176.0,58.0776,58.0995,58.0631,58.0776,20176.0
2017-03-17 12:30:00,79.89,79.92,79.88,79.88,11326.0,58.0776,58.0995,58.0704,58.0704,11326.0
2017-03-17 12:35:00,79.88,79.94,79.88,79.91,11605.0,58.0704,58.114,58.0704,58.0922,11605.0
2017-03-17 12:40:00,79.89,79.91,79.89,79.89,5684.0,58.0776,58.0922,58.0776,58.0776,5684.0
2017-03-17 12:45:00,79.89,79.9,79.87,79.9,11557.0,58.0776,58.0849,58.0631,58.0849,11557.0
2017-03-17 12:50:00,79.9,79.91,79.88,79.89,16327.0,58.0849,58.0922,58.0704,58.0776,16327.0
2017-03-17 12:55:00,79.88,79.91,79.88,79.9,11470.0,58.0704,58.0922,58.0704,58.0849,11470.0
2017-03-17 13:00:00,79.91,79.93,79.88,79.89,11288.0,58.0922,58.1067,58.0704,58.0776,11288.0
2017-03-17 13:05:00,79.89,79.91,79.87,79.89,39665.0,58.0776,58.0922,58.0631,58.0776,39665.0
2017-03-17 13:10:00,79.88,79.93,79.88,79.89,39076.0,58.0704,58.1067,58.0704,58.0776,39076.0
2017-03-17 13:15:00,79.88,79.91,79.87,79.88,13749.0,58.0704,58.0922,58.0631,58.0704,13749.0
2017-03-17 13:20:00,79.89,79.92,79.89,79.9,13186.0,58.0776,58.0995,58.0776,58.0849,13186.0
2017-03-17 13:25:00,79.91,79.94,79.9,79.91,5305.0,58.0922,58.114,58.0849,58.0922,5305.0
2017-03-17 13:30:00,79.91,79.93,79.9,79.92,5083.0,58.0922,58.1067,58.0849,58.0995,5083.0
2017-03-17 13:35:00,79.92,79.94,79.9,79.91,5878.0,58.0995,58.114,58.0849,58.0922,5878.0
2017-03-17 13:40:00,79.91,79.92,79.88,79.9,7954.0,58.0922,58.0995,58.0704,58.0849,7954.0
2017-03-17 13:45:00,79.89,79.92,79.88,79.92,10620.0,58.0776,58.0995,58.0704,58.0995,10620.0
2017-03-17 13:50:00,79.92,79.93,79.9,79.93,7648.0,58.0995,58.1067,58.0849,58.1067,7648.0
2017-03-17 13:55:00,79.92,79.92,79.89,79.91,13067.0,58.0995,58.0995,58.0776,58.0922,13067.0
2017-03-17 14:00:00,79.91,79.91,79.89,79.9,8602.0,58.0922,58.0922,58.0776,58.0849,8602.0
2017-03-17 14:05:00,79.9,79.93,79.89,79.92,7985.0,58.0849,58.1067,58.0776,58.0995,7985.0
2017-03-17 14:10:00,79.92,80.03,79.92,80.01,16513.0,58.0995,58.1794,58.0995,58.1649,16513.0
2017-03-17 14:15:00,80.01,80.04,80.0,80.04,7603.0,58.1649,58.1867,58.1576,58.1867,7603.0
2017-03-17 14:20:00,80.04,80.07,80.0,80.07,8143.0,58.1867,58.2085,58.1576,58.2085,8143.0
2017-03-17 14:25:00,80.08,80.08,80.02,80.02,10486.0,58.2158,58.2158,58.1722,58.1722,10486.0
2017-03-17 14:30:00,80.02,80.03,80.01,80.02,10210.0,58.1722,58.1794,58.1649,58.1722,10210.0
2017-03-17 14:35:00,80.03,80.06,80.02,80.04,9670.0,58.1794,58.2012,58.1722,58.1867,9670.0
2017-03-17 14:40:00,80.03,80.06,80.02,80.05,10202.0,58.1794,58.2012,58.1722,58.194,10202.0
2017-03-17 14:45:00,80.04,80.07,80.03,80.06,11029.0,58.1867,58.2085,58.1794,58.2012,11029.0
2017-03-17 14:50:00,80.06,80.08,80.03,80.05,13400.0,58.2012,58.2158,58.1794,58.194,13400.0
2017-03-17 14:55:00,80.06,80.07,80.03,80.06,11501.0,58.2012,58.2085,58.1794,58.2012,11501.0
2017-03-17 15:00:00,80.05,80.07,80.03,80.07,25303.0,58.194,58.2085,58.1794,58.2085,25303.0
2017-03-17 15:05:00,80.06,80.09,80.0,80.01,22564.0,58.2012,58.223,58.1576,58.1649,22564.0
2017-03-17 15:10:00,80.02,80.06,80.0,80.02,14481.0,58.1722,58.2012,58.1576,58.1722,14481.0
2017-03-17 15:15:00,80.02,80.05,80.01,80.04,16057.0,58.1722,58.194,58.1649,58.1867,16057.0
2017-03-17 15:20:00,80.04,80.04,80.02,80.02,8623.0,58.1867,58.1867,58.1722,58.1722,8623.0
2017-03-17 15:25:00,80.01,80.02,79.99,80.0,22790.0,58.1649,58.1722,58.1503,58.1576,22790.0
2017-03-17 15:30:00,79.99,80.0,79.91,79.92,29093.0,58.1503,58.1576,58.0922,58.0995,29093.0
2017-03-17 15:35:00,79.91,79.97,79.86,79.97,33506.0,58.0922,58.1358,58.0558,58.1358,33506.0
2017-03-17 15:40:00,79.97,80.04,79.97,80.0,69577.0,58.1358,58.1867,58.1358,58.1576,69577.0
2017-03-17 15:45:00,80.01,80.05,80.0,80.02,38352.0,58.1649,58.194,58.1576,58.1722,38352.0
2017-03-17 15:50:00,80.03,80.06,80.01,80.01,55777.0,58.1794,58.2012,58.1649,58.1649,55777.0
2017-03-17 15:55:00,80.01,80.04,79.92,79.93,106117.0,58.1649,58.1867,58.0995,58.1067,106117.0
2017-03-20 09:30:00,79.88,79.88,79.51,79.76,40160.0,58.0704,58.0704,57.8014,57.9831,40160.0
2017-03-20 09:35:00,79.76,79.92,79.76,79.85,14686.0,57.9831,58.0995,57.9831,58.0486,14686.0
2017-03-20 09:40:00,79.85,79.99,79.85,79.95,20466.0,58.0486,58.1503,58.0486,58.1213,20466.0
2017-03-20 09:45:00,79.97,79.99,79.86,79.88,12350.0,58.1358,58.1503,58.0558,58.0704,12350.0
2017-03-20 09:50:00,79.92,79.92,79.8,79.83,20957.0,58.0995,58.0995,58.0122,58.034,20957.0
2017-03-20 09:55:00,79.84,79.87,79.8,79.8,20801.0,58.0413,58.0631,58.0122,58.0122,20801.0
2017-03-20 10:00:00,79.79,79.83,79.66,79.66,22128.0,58.0049,58.034,57.9104,57.9104,22128.0
2017-03-20 10:05:00,79.67,79.72,79.62,79.68,12680.0,57.9177,57.9541,57.8814,57.925,12680.0
2017-03-20 10:10:00,79.67,79.67,79.42,79.43,17806.0,57.9177,57.9177,57.736,57.7432,17806.0
2017-03-20 10:15:00,79.43,79.46,79.38,79.45,12976.0,57.7432,57.765,57.7069,57.7578,12976.0
2017-03-20 10:20:00,79.45,79.45,79.35,79.35,21905.0,57.7578,57.7578,57.6851,57.6851,21905.0
2017-03-20 10:25:00,79.35,79.39,79.3,79.34,14392.0,57.6851,57.7142,57.6487,57.6778,14392.0
2017-03-20 10:30:00,79.34,79.38,79.24,79.27,29313.0,57.6778,57.7069,57.6051,57.6269,29313.0
2017-03-20 10:35:00,79.28,79.31,79.24,79.26,90882.0,57.6342,57.656,57.6051,57.6197,90882.0
2017-03-20 10:40:00,79.26,79.34,79.23,79.28,21394.0,57.6197,57.6778,57.5978,57.6342,21394.0
2017-03-20 10:45:00,79.28,79.35,79.25,79.26,37112.0,57.6342,57.6851,57.6124,57.6197,37112.0
2017-03-20 10:50:00,79.25,79.57,79.25,79.39,47448.0,57.6124,57.845,57.6124,57.7142,47448.0
2017-03-20 10:55:00,79.39,79.41,79.27,79.28,29517.0,57.7142,57.7287,57.6269,57.6342,29517.0
2017-03-20 11:00:00,79.29,79.34,79.28,79.3,16359.0,57.6415,57.6778,57.6342,57.6487,16359.0
2017-03-20 11:05:00,79.3,79.31,79.22,79.22,26973.0,57.6487,57.656,57.5906,57.5906,26973.0
2017-03-20 11:10:00,79.22,79.24,79.13,79.15,33004.0,57.5906,57.6051,57.5251,57.5397,33004.0
2017-03-20 11:15:00,79.14,79.18,79.11,79.12,22923.0,57.5324,57.5615,57.5106,57.5179,22923.0
2017-03-20 11:20:00,79.13,79.2,79.1,79.18,19134.0,57.5251,57.576,57.5033,57.5615,19134.0
2017-03-20 11:25:00,79.19,79.19,79.11,79.16,12471.0,57.5688,57.5688,57.5106,57.547,12471.0
2017-03-20 11:30:00,79.14,79.25,79.14,79.19,30548.0,57.5324,57.6124,57.5324,57.5688,30548.0
2017-03-20 11:35:00,79.21,79.33,79.18,79.3,15010.0,57.5833,57.6705,57.5615,57.6487,15010.0
2017-03-20 11:40:00,79.29,79.31,79.25,79.31,14643.0,57.6415,57.656,57.6124,57.656,14643.0
2017-03-20 11:45:00,79.31,79.31,79.26,79.27,22125.0,57.656,57.656,57.6197,57.6269,22125.0
2017-03-20 11:50:00,79.27,79.34,79.22,79.3,15906.0,57.6269,57.6778,57.5906,57.6487,15906.0
2017-03-20 11:55:00,79.31,79.32,79.21,79.25,34791.0,57.656,57.6633,57.5833,57.6124,34791.0
2017-03-20 12:00:00,79.26,79.33,79.24,79.29,26929.0,57.6197,57.6705,57.6051,57.6415,26929.0
2017-03-20 12:05:00,79.29,79.37,79.27,79.36,19134.0,57.6415,57.6996,57.6269,57.6924,19134.0
2017-03-20 12:10:00,79.36,79.44,79.36,79.42,36582.0,57.6924,57.7505,57.6924,57.736,36582.0
2017-03-20 12:15:00,79.43,79.45,79.38,79.45,17239.0,57.7432,57.7578,57.7069,57.7578,17239.0
2017-03-20 12:20:00,79.45,79.48,79.41,79.47,10487.0,57.7578,57.7796,57.7287,57.7723,10487.0
2017-03-20 12:25:00,79.46,79.47,79.34,79.34,11057.0,57.765,57.7723,57.6778,57.6778,11057.0
2017-03-20 12:30:00,79.34,79.38,79.34,79.35,9847.0,57.6778,57.7069,57.6778,57.6851,9847.0
2017-03-20 12:35:00,79.36,79.37,79.3,79.34,14186.0,57.6924,57.6996,57.6487,57.6778,14186.0
2017-03-20 12:40:00,79.34,79.34,79.27,79.33,22026.0,57.6778,57.6778,57.6269,57.6705,22026.0
2017-03-20 12:45:00,79.33,79.37,79.28,79.31,16987.0,57.6705,57.6996,57.6342,57.656,16987.0
2017-03-20 12:50:00,79.33,79.39,79.3,79.3,9502.0,57.6705,57.7142,57.6487,57.6487,9502.0
2017-03-20 12:55:00,79.3,79.38,79.3,79.35,14168.0,57.6487,57.7069,57.6487,57.6851,14168.0
2017-03-20 13:00:00,79.34,79.35,79.28,79.29,10467.0,57.6778,57.6851,57.6342,57.6415,10467.0
2017-03-20 13:05:00,79.29,79.32,79.27,79.28,10278.0,57.6415,57.6633,57.6269,57.6342,10278.0
2017-03-20 13:10:00,79.29,79.32,79.27,79.27,11447.0,57.6415,57.6633,57.6269,57.6269,11447.0
2017-03-20 13:15:00,79.26,79.31,79.25,79.3,9300.0,57.6197,57.656,57.6124,57.6487,9300.0
2017-03-20 13:20:00,79.28,79.31,79.26,79.27,5381.0,57.6342,57.656,57.6197,57.6269,5381.0
2017-03-20 13:25:00,79.26,79.4,79.24,79.37,40187.0,57.6197,57.7214,57.6051,57.6996,40187.0
2017-03-20 13:30:00,79.35,79.38,79.29,79.35,10280.0,57.6851,57.7069,57.6415,57.6851,10280.0
2017-03-20 13:35:00,79.36,79.39,79.27,79.27,13712.0,57.6924,57.7142,57.6269,57.6269,13712.0
2017-03-20 13:40:00,79.24,79.31,79.22,79.3,34068.0,57.6051,57.656,57.5906,57.6487,34068.0
2017-03-20 13:45:00,79.29,79.38,79.26,79.29,40657.0,57.6415,57.7069,57.6197,57.6415,40657.0
2017-03-20 13:50:00,79.29,79.32,79.28,79.3,13749.0,57.6415,57.6633,57.6342,57.6487,13749.0
2017-03-20 13:55:00,79.3,79.34,79.3,79.34,18217.0,57.6487,57.6778,57.6487,57.6778,18217.0
2017-03-20 14:00:00,79.34,79.38,79.33,79.34,46223.0,57.6778,57.7069,57.6705,57.6778,46223.0
2017-03-20 14:05:00,79.33,79.35,79.31,79.33,4463.0,57.6705,57.6851,57.656,57.6705,4463.0
2017-03-20 14:10:00,79.34,79.38,79.31,79.38,9114.0,57.6778,57.7069,57.656,57.7069,9114.0
2017-03-20 14:15:00,79.37,79.37,79.28,79.31,6529.0,57.6996,57.6996,57.6342,57.656,6529.0
2017-03-20 14:20:00,79.3,79.33,79.29,79.3,5573.0,57.6487,57.6705,57.6415,57.6487,5573.0
2017-03-20 14:25:00,79.3,79.34,79.3,79.34,14944.0,57.6487,57.6778,57.6487,57.6778,14944.0
2017-03-20 14:30:00,79.34,79.34,79.3,79.32,11392.0,57.6778,57.6778,57.6487,57.6633,11392.0
2017-03-20 14:35:00,79.32,79.33,79.28,79.29,30612.0,57.6633,57.6705,57.6342,57.6415,30612.0
2017-03-20 14:40:00,79.28,79.37,79.28,79.33,38557.0,57.6342,57.6996,57.6342,57.6705,38557.0
2017-03-20 14:45:00,79.33,79.33,79.28,79.29,18870.0,57.6705,57.6705,57.6342,57.6415,18870.0
2017-03-20 14:50:00,79.28,79.35,79.28,79.31,74624.0,57.6342,57.6851,57.6342,57.656,74624.0
2017-03-20 14:55:00,79.32,79.34,79.26,79.28,25256.0,57.6633,57.6778,57.6197,57.6342,25256.0
2017-03-20 15:00:00,79.27,79.3,79.27,79.28,18654.0,57.6269,57.6487,57.6269,57.6342,18654.0
2017-03-20 15:05:00,79.29,79.31,79.26,79.28,16967.0,57.6415,57.656,57.6197,57.6342,16967.0
2017-03-20 15:10:00,79.29,79.32,79.28,79.32,11551.0,57.6415,57.6633,57.6342,57.6633,11551.0
2017-03-20 15:15:00,79.32,79.36,79.32,79.33,14102.0,57.6633,57.6924,57.6633,57.6705,14102.0
2017-03-20 15:20:00,79.33,79.36,79.33,79.36,13465.0,57.6705,57.6924,57.6705,57.6924,13465.0
2017-03-20 15:25:00,79.36,79.44,79.36,79.41,23025.0,57.6924,57.7505,57.6924,57.7287,23025.0
2017-03-20 15:30:00,79.41,79.49,79.38,79.42,20742.0,57.7287,57.7869,57.7069,57.736,20742.0
2017-03-20 15:35:00,79.42,79.46,79.4,79.45,18557.0,57.736,57.765,57.7214,57.7578,18557.0
2017-03-20 15:40:00,79.46,79.49,79.35,79.41,33363.0,57.765,57.7869,57.6851,57.7287,33363.0
2017-03-20 15:45:00,79.41,79.46,79.4,79.44,36378.0,57.7287,57.765,57.7214,57.7505,36378.0
2017-03-20 15:50:00,79.45,79.48,79.39,79.4,32679.0,57.7578,57.7796,57.7142,57.7214,32679.0
2017-03-20 15:55:00,79.4,79.44,79.38,79.42,87051.0,57.7214,57.7505,57.7069,57.736,87051.0
2017-03-21 09:30:00,79.49,79.72,79.43,79.69,64981.0,57.7869,57.9541,57.7432,57.9323,64981.0
2017-03-21 09:35:00,79.74,79.78,79.47,79.55,15640.0,57.9686,57.9977,57.7723,57.8305,15640.0
2017-03-21 09:40:00,79.51,79.75,79.49,79.63,27068.0,57.8014,57.9759,57.7869,57.8886,27068.0
2017-03-21 09:45:00,79.6,79.62,79.5,79.56,31447.0,57.8668,57.8814,57.7941,57.8377,31447.0
2017-03-21 09:50:00,79.57,79.63,79.44,79.48,21780.0,57.845,57.8886,57.7505,57.7796,21780.0
2017-03-21 09:55:00,79.49,79.53,79.43,79.43,19598.0,57.7869,57.8159,57.7432,57.7432,19598.0
2017-03-21 10:00:00,79.44,79.47,79.29,79.31,39940.0,57.7505,57.7723,57.6415,57.656,39940.0
2017-03-21 10:05:00,79.29,79.42,79.26,79.37,64279.0,57.6415,57.736,57.6197,57.6996,64279.0
2017-03-21 10:10:00,79.36,79.43,79.35,79.38,44411.0,57.6924,57.7432,57.6851,57.7069,44411.0
2017-03-21 10:15:00,79.4,79.51,79.39,79.46,41070.0,57.7214,57.8014,57.7142,57.765,41070.0
2017-03-21 10:20:00,79.45,79.5,79.41,79.44,30918.0,57.7578,57.7941,57.7287,57.7505,30918.0
2017-03-21 10:25:00,79.43,79.49,79.38,79.45,91821.0,57.7432,57.7869,57.7069,57.7578,91821.0
2017-03-21 10:30:00,79.44,79.51,79.42,79.49,93497.0,57.7505,57.8014,57.736,57.7869,93497.0
2017-03-21 10:35:00,79.47,79.5,79.43,79.48,49474.0,57.7723,57.7941,57.7432,57.7796,49474.0
2017-03-21 10:40:00,79.47,79.63,79.46,79.58,29907.0,57.7723,57.8886,57.765,57.8523,29907.0
2017-03-21 10:45:00,79.56,79.57,79.34,79.35,166856.0,57.8377,57.845,57.6778,57.6851,166856.0
2017-03-21 10:50:00,79.35,79.42,79.13,79.15,120048.0,57.6851,57.736,57.5251,57.5397,120048.0
2017-03-21 10:55:00,79.16,79.19,79.01,79.03,20748.0,57.547,57.5688,57.4379,57.4525,20748.0
2017-03-21 11:00:00,79.03,79.09,78.95,79.02,61508.0,57.4525,57.4961,57.3943,57.4452,61508.0
2017-03-21 11:05:00,78.99,79.06,78.92,78.98,70227.0,57.4234,57.4743,57.3725,57.4161,70227.0
2017-03-21 11:10:00,78.98,79.08,78.97,79.04,47886.0,57.4161,57.4888,57.4088,57.4597,47886.0
2017-03-21 11:15:00,79.04,79.06,78.97,79.02,78081.0,57.4597,57.4743,57.4088,57.4452,78081.0
2017-03-21 11:20:00,79.02,79.07,78.99,79.07,95951.0,57.4452,57.4815,57.4234,57.4815,95951.0
2017-03-21 11:25:00,79.07,79.07,78.98,78.98,47607.0,57.4815,57.4815,57.4161,57.4161,47607.0
2017-03-21 11:30:00,78.98,78.98,78.66,78.75,51333.0,57.4161,57.4161,57.1835,57.2489,51333.0
2017-03-21 11:35:00,78.76,78.83,78.67,78.79,37712.0,57.2562,57.3071,57.1907,57.278,37712.0
2017-03-21 11:40:00,78.76,78.76,78.65,78.72,21308.0,57.2562,57.2562,57.1762,57.2271,21308.0
2017-03-21 11:45:00,78.73,78.79,78.7,78.76,17516.0,57.2344,57.278,57.2126,57.2562,17516.0
2017-03-21 11:50:00,78.77,78.84,78.75,78.82,14776.0,57.2634,57.3143,57.2489,57.2998,14776.0
2017-03-21 11:55:00,78.82,78.87,78.81,78.86,16431.0,57.2998,57.3361,57.2925,57.3289,16431.0
2017-03-21 12:00:00,78.86,78.91,78.82,78.9,48875.0,57.3289,57.3652,57.2998,57.3579,48875.0
2017-03-21 12:05:00,78.91,79.04,78.86,78.96,105638.0,57.3652,57.4597,57.3289,57.4016,105638.0
2017-03-21 12:10:00,78.96,78.97,78.78,78.85,35074.0,57.4016,57.4088,57.2707,57.3216,35074.0
2017-03-21 12:15:00,78.85,78.91,78.8,78.85,32216.0,57.3216,57.3652,57.2852,57.3216,32216.0
2017-03-21 12:20:00,78.85,78.9,78.74,78.79,48824.0,57.3216,57.3579,57.2416,57.278,48824.0
2017-03-21 12:25:00,78.78,78.78,78.63,78.67,29940.0,57.2707,57.2707,57.1617,57.1907,29940.0
2017-03-21 12:30:00,78.68,78.81,78.64,78.72,39237.0,57.198,57.2925,57.1689,57.2271,39237.0
2017-03-21 12:35:00,78.72,78.77,78.7,78.71,51911.0,57.2271,57.2634,57.2126,57.2198,51911.0
2017-03-21 12:40:00,78.7,78.71,78.64,78.66,17650.0,57.2126,57.2198,57.1689,57.1835,17650.0
2017-03-21 12:45:00,78.66,78.67,78.6,78.63,59322.0,57.1835,57.1907,57.1399,57.1617,59322.0
2017-03-21 12:50:00,78.63,78.66,78.55,78.59,39035.0,57.1617,57.1835,57.1035,57.1326,39035.0
2017-03-21 12:55:00,78.59,78.6,78.53,78.54,31215.0,57.1326,57.1399,57.089,57.0962,31215.0
2017-03-21 13:00:00,78.55,78.6,78.52,78.6,18777.0,57.1035,57.1399,57.0817,57.1399,18777.0
2017-03-21 13:05:00,78.59,78.63,78.54,78.57,40471.0,57.1326,57.1617,57.0962,57.118,40471.0
2017-03-21 13:10:00,78.58,78.62,78.51,78.53,26774.0,57.1253,57.1544,57.0744,57.089,26774.0
2017-03-21 13:15:00,78.55,78.58,78.45,78.46,18530.0,57.1035,57.1253,57.0308,57.0381,18530.0
2017-03-21 13:20:00,78.46,78.51,78.42,78.51,49474.0,57.0381,57.0744,57.009,57.0744,49474.0
2017-03-21 13:25:00,78.5,78.54,78.47,78.52,32861.0,57.0672,57.0962,57.0453,57.0817,32861.0
2017-03-21 13:30:00,78.51,78.54,78.46,78.52,21333.0,57.0744,57.0962,57.0381,57.0817,21333.0
2017-03-21 13:35:00,78.51,78.52,78.42,78.44,11888.0,57.0744,57.0817,57.009,57.0235,11888.0
2017-03-21 13:40:00,78.45,78.45,78.37,78.37,14898.0,57.0308,57.0308,56.9727,56.9727,14898.0
2017-03-21 13:45:00,78.38,78.43,78.36,78.4,19380.0,56.9799,57.0163,56.9654,56.9945,19380.0
2017-03-21 13:50:00,78.4,78.41,78.3,78.39,55358.0,56.9945,57.0017,56.9218,56.9872,55358.0
2017-03-21 13:55:00,78.39,78.4,78.34,78.37,33575.0,56.9872,56.9945,56.9508,56.9727,33575.0
2017-03-21 14:00:00,78.38,78.41,78.26,78.27,36584.0,56.9799,57.0017,56.8927,56.9,36584.0
2017-03-21 14:05:00,78.28,78.38,78.27,78.37,17951.0,56.9072,56.9799,56.9,56.9727,17951.0
2017-03-21 14:10:00,78.36,78.38,78.27,78.36,24352.0,56.9654,56.9799,56.9,56.9654,24352.0
2017-03-21 14:15:00,78.39,78.56,78.38,78.54,17873.0,56.9872,57.1108,56.9799,57.0962,17873.0
2017-03-21 14:20:00,78.54,78.54,78.45,78.46,16385.0,57.0962,57.0962,57.0308,57.0381,16385.0
2017-03-21 14:25:00,78.46,78.55,78.43,78.52,27221.0,57.0381,57.1035,57.0163,57.0817,27221.0
2017-03-21 14:30:00,78.52,78.74,78.52,78.69,29977.0,57.0817,57.2416,57.0817,57.2053,29977.0
2017-03-21 14:35:00,78.7,78.72,78.64,78.71,18261.0,57.2126,57.2271,57.1689,57.2198,18261.0
2017-03-21 14:40:00,78.7,78.81,78.64,78.76,37651.0,57.2126,57.2925,57.1689,57.2562,37651.0
2017-03-21 14:45:00,78.76,78.81,78.75,78.81,60066.0,57.2562,57.2925,57.2489,57.2925,60066.0
2017-03-21 14:50:00,78.81,78.81,78.75,78.81,41249.0,57.2925,57.2925,57.2489,57.2925,41249.0
2017-03-21 14:55:00,78.82,78.87,78.75,78.82,35127.0,57.2998,57.3361,57.2489,57.2998,35127.0
2017-03-21 15:00:00,78.82,78.89,78.81,78.86,17319.0,57.2998,57.3507,57.2925,57.3289,17319.0
2017-03-21 15:05:00,78.85,78.94,78.83,78.91,37274.0,57.3216,57.387,57.3071,57.3652,37274.0
2017-03-21 15:10:00,78.91,79.02,78.91,78.98,73905.0,57.3652,57.4452,57.3652,57.4161,73905.0
2017-03-21 15:15:00,78.98,79.08,78.96,79.04,28391.0,57.4161,57.4888,57.4016,57.4597,28391.0
2017-03-21 15:20:00,79.04,79.04,78.89,78.93,28092.0,57.4597,57.4597,57.3507,57.3798,28092.0
2017-03-21 15:25:00,78.94,79.0,78.9,78.97,26592.0,57.387,57.4306,57.3579,57.4088,26592.0
2017-03-21 15:30:00,78.97,78.97,78.82,78.86,43170.0,57.4088,57.4088,57.2998,57.3289,43170.0
2017-03-21 15:35:00,78.84,78.85,78.72,78.74,35981.0,57.3143,57.3216,57.2271,57.2416,35981.0
2017-03-21 15:40:00,78.73,78.77,78.64,78.7,77143.0,57.2344,57.2634,57.1689,57.2126,77143.0
2017-03-21 15:45:00,78.7,78.78,78.65,78.67,96784.0,57.2126,57.2707,57.1762,57.1907,96784.0
2017-03-21 15:50:00,78.68,78.68,78.55,78.6,71898.0,57.198,57.198,57.1035,57.1399,71898.0
2017-03-21 15:55:00,78.6,78.64,78.52,78.6,154810.0,57.1399,57.1689,57.0817,57.1399,154810.0
2017-03-22 09:30:00,78.3,78.73,78.3,78.73,36640.0,56.9218,57.2344,56.9218,57.2344,36640.0
2017-03-22 09:35:00,78.76,78.76,78.25,78.47,30562.0,57.2562,57.2562,56.8854,57.0453,30562.0
2017-03-22 09:40:00,78.47,78.47,78.27,78.31,32502.0,57.0453,57.0453,56.9,56.929,32502.0
2017-03-22 09:45:00,78.31,78.48,78.21,78.39,35243.0,56.929,57.0526,56.8563,56.9872,35243.0
2017-03-22 09:50:00,78.4,78.5,78.39,78.45,33099.0,56.9945,57.0672,56.9872,57.0308,33099.0
2017-03-22 09:55:00,78.43,78.45,78.33,78.33,104544.0,57.0163,57.0308,56.9436,56.9436,104544.0
2017-03-22 10:00:00,78.32,78.32,78.14,78.19,40489.0,56.9363,56.9363,56.8054,56.8418,40489.0
2017-03-22 10:05:00,78.18,78.24,77.93,77.98,112890.0,56.8345,56.8781,56.6528,56.6891,112890.0
2017-03-22 10:10:00,77.98,78.03,77.84,77.98,46147.0,56.6891,56.7255,56.5874,56.6891,46147.0
2017-03-22 10:15:00,77.99,78.07,77.96,77.99,28694.0,56.6964,56.7546,56.6746,56.6964,28694.0
2017-03-22 10:20:00,77.98,78.2,77.97,78.15,46830.0,56.6891,56.8491,56.6819,56.8127,46830.0
2017-03-22 10:25:00,78.15,78.22,78.12,78.17,52162.0,56.8127,56.8636,56.7909,56.8273,52162.0
2017-03-22 10:30:00,78.17,78.24,78.09,78.23,156682.0,56.8273,56.8781,56.7691,56.8709,156682.0
2017-03-22 10:35:00,78.22,78.48,78.22,78.41,22972.0,56.8636,57.0526,56.8636,57.0017,22972.0
2017-03-22 10:40:00,78.43,78.5,78.35,78.42,18372.0,57.0163,57.0672,56.9581,57.009,18372.0
2017-03-22 10:45:00,78.36,78.4,78.25,78.34,27678.0,56.9654,56.9945,56.8854,56.9508,27678.0
2017-03-22 10:50:00,78.34,78.34,78.13,78.14,19115.0,56.9508,56.9508,56.7982,56.8054,19115.0
2017-03-22 10:55:00,78.12,78.12,77.92,78.06,35577.0,56.7909,56.7909,56.6455,56.7473,35577.0
2017-03-22 11:00:00,78.05,78.27,78.05,78.22,48161.0,56.74,56.9,56.74,56.8636,48161.0
2017-03-22 11:05:00,78.19,78.24,78.15,78.17,46325.0,56.8418,56.8781,56.8127,56.8273,46325.0
2017-03-22 11:10:00,78.17,78.23,78.16,78.2,38996.0,56.8273,56.8709,56.82,56.8491,38996.0
2017-03-22 11:15:00,78.18,78.41,78.18,78.38,19311.0,56.8345,57.0017,56.8345,56.9799,19311.0
2017-03-22 11:20:00,78.38,78.58,78.36,78.51,50963.0,56.9799,57.1253,56.9654,57.0744,50963.0
2017-03-22 11:25:00,78.51,78.51,78.47,78.51,27224.0,57.0744,57.0744,57.0453,57.0744,27224.0
2017-03-22 11:30:00,78.52,78.52,78.45,78.47,45398.0,57.0817,57.0817,57.0308,57.0453,45398.0
2017-03-22 11:35:00,78.47,78.5,78.28,78.36,34692.0,57.0453,57.0672,56.9072,56.9654,34692.0
2017-03-22 11:40:00,78.39,78.49,78.39,78.46,11450.0,56.9872,57.0599,56.9872,57.0381,11450.0
2017-03-22 11:45:00,78.42,78.46,78.35,78.43,12239.0,57.009,57.0381,56.9581,57.0163,12239.0
2017-03-22 11:50:00,78.42,78.48,78.35,78.4,11064.0,57.009,57.0526,56.9581,56.9945,11064.0
2017-03-22 11:55:00,78.4,78.44,78.36,78.39,19598.0,56.9945,57.0235,56.9654,56.9872,19598.0
2017-03-22 12:00:00,78.38,78.45,78.36,78.44,18288.0,56.9799,57.0308,56.9654,57.0235,18288.0
2017-03-22 12:05:00,78.42,78.45,78.33,78.34,8609.0,57.009,57.0308,56.9436,56.9508,8609.0
2017-03-22 12:10:00,78.34,78.34,78.2,78.2,8818.0,56.9508,56.9508,56.8491,56.8491,8818.0
2017-03-22 12:15:00,78.19,78.24,78.14,78.2,8305.0,56.8418,56.8781,56.8054,56.8491,8305.0
2017-03-22 12:20:00,78.17,78.21,78.12,78.15,23540.0,56.8273,56.8563,56.7909,56.8127,23540.0
2017-03-22 12:25:00,78.16,78.17,78.11,78.16,9177.0,56.82,56.8273,56.7836,56.82,9177.0
2017-03-22 12:30:00,78.16,78.3,78.15,78.28,9673.0,56.82,56.9218,56.8127,56.9072,9673.0
2017-03-22 12:35:00,78.27,78.28,78.22,78.23,6567.0,56.9,56.9072,56.8636,56.8709,6567.0
2017-03-22 12:40:00,78.25,78.25,78.17,78.22,7511.0,56.8854,56.8854,56.8273,56.8636,7511.0
2017-03-22 12:45:00,78.23,78.25,78.18,78.21,13061.0,56.8709,56.8854,56.8345,56.8563,13061.0
2017-03-22 12:50:00,78.21,78.24,78.16,78.24,20846.0,56.8563,56.8781,56.82,56.8781,20846.0
2017-03-22 12:55:00,78.24,78.28,78.22,78.27,6464.0,56.8781,56.9072,56.8636,56.9,6464.0
2017-03-22 13:00:00,78.28,78.28,78.18,78.22,18532.0,56.9072,56.9072,56.8345,56.8636,18532.0
2017-03-22 13:05:00,78.22,78.27,78.18,78.2,8527.0,56.8636,56.9,56.8345,56.8491,8527.0
2017-03-22 13:10:00,78.23,78.27,78.2,78.22,11017.0,56.8709,56.9,56.8491,56.8636,11017.0
2017-03-22 13:15:00,78.26,78.36,78.24,78.35,7934.0,56.8927,56.9654,56.8781,56.9581,7934.0
2017-03-22 13:20:00,78.32,78.53,78.31,78.5,19893.0,56.9363,57.089,56.929,57.0672,19893.0
2017-03-22 13:25:00,78.5,78.52,78.45,78.47,10539.0,57.0672,57.0817,57.0308,57.0453,10539.0
2017-03-22 13:30:00,78.47,78.58,78.44,78.55,9544.0,57.0453,57.1253,57.0235,57.1035,9544.0
2017-03-22 13:35:00,78.55,78.64,78.53,78.64,11354.0,57.1035,57.1689,57.089,57.1689,11354.0
2017-03-22 13:40:00,78.64,78.75,78.64,78.71,59995.0,57.1689,57.2489,57.1689,57.2198,59995.0
2017-03-22 13:45:00,78.71,78.77,78.58,78.6,88454.0,57.2198,57.2634,57.1253,57.1399,88454.0
2017-03-22 13:50:00,78.59,78.59,78.52,78.56,12496.0,57.1326,57.1326,57.0817,57.1108,12496.0
2017-03-22 13:55:00,78.56,78.56,78.49,78.5,10944.0,57.1108,57.1108,57.0599,57.0672,10944.0
2017-03-22 14:00:00,78.49,78.54,78.45,78.53,12154.0,57.0599,57.0962,57.0308,57.089,12154.0
2017-03-22 14:05:00,78.52,78.55,78.49,78.53,6115.0,57.0817,57.1035,57.0599,57.089,6115.0
2017-03-22 14:10:00,78.54,78.58,78.49,78.54,9299.0,57.0962,57.1253,57.0599,57.0962,9299.0
2017-03-22 14:15:00,78.53,78.53,78.45,78.46,13108.0,57.089,57.089,57.0308,57.0381,13108.0
2017-03-22 14:20:00,78.46,78.56,78.45,78.56,18775.0,57.0381,57.1108,57.0308,57.1108,18775.0
2017-03-22 14:25:00,78.56,78.58,78.47,78.5,16248.0,57.1108,57.1253,57.0453,57.0672,16248.0
2017-03-22 14:30:00,78.51,78.56,78.51,78.55,7218.0,57.0744,57.1108,57.0744,57.1035,7218.0
2017-03-22 14:35:00,78.56,78.57,78.49,78.57,14422.0,57.1108,57.118,57.0599,57.118,14422.0
2017-03-22 14:40:00,78.56,78.65,78.55,78.64,22114.0,57.1108,57.1762,57.1035,57.1689,22114.0
2017-03-22 14:45:00,78.64,78.64,78.57,78.62,16028.0,57.1689,57.1689,57.118,57.1544,16028.0
2017-03-22 14:50:00,78.63,78.67,78.6,78.6,10594.0,57.1617,57.1907,57.1399,57.1399,10594.0
2017-03-22 14:55:00,78.6,78.64,78.58,78.64,20121.0,57.1399,57.1689,57.1253,57.1689,20121.0
2017-03-22 15:00:00,78.64,78.65,78.61,78.61,11556.0,57.1689,57.1762,57.1471,57.1471,11556.0
2017-03-22 15:05:00,78.61,78.66,78.61,78.63,21479.0,57.1471,57.1835,57.1471,57.1617,21479.0
2017-03-22 15:10:00,78.64,78.68,78.63,78.67,12296.0,57.1689,57.198,57.1617,57.1907,12296.0
2017-03-22 15:15:00,78.67,78.73,78.66,78.72,18035.0,57.1907,57.2344,57.1835,57.2271,18035.0
2017-03-22 15:20:00,78.72,78.85,78.72,78.79,18641.0,57.2271,57.3216,57.2271,57.278,18641.0
2017-03-22 15:25:00,78.79,78.9,78.78,78.87,52947.0,57.278,57.3579,57.2707,57.3361,52947.0
2017-03-22 15:30:00,78.88,78.9,78.84,78.87,96065.0,57.3434,57.3579,57.3143,57.3361,96065.0
2017-03-22 15:35:00,78.86,78.92,78.86,78.91,111072.0,57.3289,57.3725,57.3289,57.3652,111072.0
2017-03-22 15:40:00,78.9,78.94,78.85,78.89,74469.0,57.3579,57.387,57.3216,57.3507,74469.0
2017-03-22 15:45:00,78.88,78.9,78.76,78.85,78446.0,57.3434,57.3579,57.2562,57.3216,78446.0
2017-03-22 15:50:00,78.83,78.92,78.82,78.87,130160.0,57.3071,57.3725,57.2998,57.3361,130160.0
2017-03-22 15:55:00,78.87,78.91,78.83,78.84,128525.0,57.3361,57.3652,57.3071,57.3143,128525.0
2017-03-23 09:30:00,78.57,78.66,78.5,78.52,42145.0,57.118,57.1835,57.0672,57.0817,42145.0
2017-03-23 09:35:00,78.55,78.84,78.55,78.81,9550.0,57.1035,57.3143,57.1035,57.2925,9550.0
2017-03-23 09:40:00,78.79,78.94,78.78,78.88,21846.0,57.278,57.387,57.2707,57.3434,21846.0
2017-03-23 09:45:00,78.88,78.91,78.81,78.84,16969.0,57.3434,57.3652,57.2925,57.3143,16969.0
2017-03-23 09:50:00,78.82,78.93,78.8,78.86,45969.0,57.2998,57.3798,57.2852,57.3289,45969.0
2017-03-23 09:55:00,78.88,78.91,78.73,78.74,19588.0,57.3434,57.3652,57.2344,57.2416,19588.0
2017-03-23 10:00:00,78.73,78.83,78.66,78.66,27198.0,57.2344,57.3071,57.1835,57.1835,27198.0
2017-03-23 10:05:00,78.66,78.69,78.55,78.6,8785.0,57.1835,57.2053,57.1035,57.1399,8785.0
2017-03-23 10:10:00,78.59,78.59,78.47,78.57,10764.0,57.1326,57.1326,57.0453,57.118,10764.0
2017-03-23 10:15:00,78.56,78.62,78.43,78.47,12765.0,57.1108,57.1544,57.0163,57.0453,12765.0
2017-03-23 10:20:00,78.48,78.57,78.44,78.46,15508.0,57.0526,57.118,57.0235,57.0381,15508.0
2017-03-23 10:25:00,78.48,78.58,78.44,78.57,20871.0,57.0526,57.1253,57.0235,57.118,20871.0
2017-03-23 10:30:00,78.56,78.66,78.53,78.63,10862.0,57.1108,57.1835,57.089,57.1617,10862.0
2017-03-23 10:35:00,78.65,78.73,78.65,78.66,8642.0,57.1762,57.2344,57.1762,57.1835,8642.0
2017-03-23 10:40:00,78.65,78.73,78.6,78.67,7896.0,57.1762,57.2344,57.1399,57.1907,7896.0
2017-03-23 10:45:00,78.67,78.68,78.61,78.61,10217.0,57.1907,57.198,57.1471,57.1471,10217.0
2017-03-23 10:50:00,78.62,78.71,78.62,78.71,15919.0,57.1544,57.2198,57.1544,57.2198,15919.0
2017-03-23 10:55:00,78.71,78.75,78.66,78.69,11057.0,57.2198,57.2489,57.1835,57.2053,11057.0
2017-03-23 11:00:00,78.68,78.75,78.67,78.74,24897.0,57.198,57.2489,57.1907,57.2416,24897.0
2017-03-23 11:05:00,78.75,78.78,78.71,78.76,9798.0,57.2489,57.2707,57.2198,57.2562,9798.0
2017-03-23 11:10:00,78.77,78.79,78.7,78.77,20966.0,57.2634,57.278,57.2126,57.2634,20966.0
2017-03-23 11:15:00,78.78,78.88,78.78,78.87,23081.0,57.2707,57.3434,57.2707,57.3361,23081.0
2017-03-23 11:20:00,78.86,78.91,78.83,78.89,104448.0,57.3289,57.3652,57.3071,57.3507,104448.0
2017-03-23 11:25:00,78.89,78.93,78.88,78.93,13215.0,57.3507,57.3798,57.3434,57.3798,13215.0
2017-03-23 11:30:00,78.92,79.05,78.9,79.0,18247.0,57.3725,57.467,57.3579,57.4306,18247.0
2017-03-23 11:35:00,79.0,79.06,78.96,79.04,9403.0,57.4306,57.4743,57.4016,57.4597,9403.0
2017-03-23 11:40:00,79.03,79.04,78.96,78.97,19295.0,57.4525,57.4597,57.4016,57.4088,19295.0
2017-03-23 11:45:00,78.96,79.02,78.96,78.99,16859.0,57.4016,57.4452,57.4016,57.4234,16859.0
2017-03-23 11:50:00,79.0,79.02,78.98,78.98,9459.0,57.4306,57.4452,57.4161,57.4161,9459.0
2017-03-23 11:55:00,78.98,79.0,78.96,79.0,34615.0,57.4161,57.4306,57.4016,57.4306,34615.0
2017-03-23 12:00:00,79.0,79.03,78.97,78.98,13244.0,57.4306,57.4525,57.4088,57.4161,13244.0
2017-03-23 12:05:00,78.98,79.0,78.85,78.9,38262.0,57.4161,57.4306,57.3216,57.3579,38262.0
2017-03-23 12:10:00,78.9,78.95,78.88,78.92,8644.0,57.3579,57.3943,57.3434,57.3725,8644.0
2017-03-23 12:15:00,78.91,79.03,78.91,79.0,15712.0,57.3652,57.4525,57.3652,57.4306,15712.0
2017-03-23 12:20:00,79.01,79.1,79.01,79.09,8413.0,57.4379,57.5033,57.4379,57.4961,8413.0
2017-03-23 12:25:00,79.09,79.1,78.98,79.02,25322.0,57.4961,57.5033,57.4161,57.4452,25322.0
2017-03-23 12:30:00,79.01,79.03,78.98,79.02,12336.0,57.4379,57.4525,57.4161,57.4452,12336.0
2017-03-23 12:35:00,79.02,79.1,79.02,79.1,13674.0,57.4452,57.5033,57.4452,57.5033,13674.0
2017-03-23 12:40:00,79.1,79.14,79.07,79.11,8002.0,57.5033,57.5324,57.4815,57.5106,8002.0
2017-03-23 12:45:00,79.13,79.13,79.09,79.09,5421.0,57.5251,57.5251,57.4961,57.4961,5421.0
2017-03-23 12:50:00,79.09,79.13,79.09,79.12,8349.0,57.4961,57.5251,57.4961,57.5179,8349.0
2017-03-23 12:55:00,79.14,79.19,79.12,79.19,6665.0,57.5324,57.5688,57.5179,57.5688,6665.0
2017-03-23 13:00:00,79.18,79.18,78.93,78.93,17460.0,57.5615,57.5615,57.3798,57.3798,17460.0
2017-03-23 13:05:00,78.94,78.96,78.76,78.76,21502.0,57.387,57.4016,57.2562,57.2562,21502.0
2017-03-23 13:10:00,78.75,78.85,78.74,78.81,30056.0,57.2489,57.3216,57.2416,57.2925,30056.0
2017-03-23 13:15:00,78.8,78.96,78.78,78.94,40040.0,57.2852,57.4016,57.2707,57.387,40040.0
2017-03-23 13:20:00,78.95,78.99,78.93,78.94,17885.0,57.3943,57.4234,57.3798,57.387,17885.0
2017-03-23 13:25:00,78.95,78.95,78.82,78.83,22516.0,57.3943,57.3943,57.2998,57.3071,22516.0
2017-03-23 13:30:00,78.85,78.92,78.77,78.87,15121.0,57.3216,57.3725,57.2634,57.3361,15121.0
2017-03-23 13:35:00,78.87,78.98,78.87,78.93,10773.0,57.3361,57.4161,57.3361,57.3798,10773.0
2017-03-23 13:40:00,78.92,79.0,78.9,78.95,7602.0,57.3725,57.4306,57.3579,57.3943,7602.0
2017-03-23 13:45:00,78.95,78.97,78.91,78.94,7158.0,57.3943,57.4088,57.3652,57.387,7158.0
2017-03-23 13:50:00,78.95,78.97,78.88,78.92,9226.0,57.3943,57.4088,57.3434,57.3725,9226.0
2017-03-23 13:55:00,78.91,78.95,78.87,78.92,14179.0,57.3652,57.3943,57.3361,57.3725,14179.0
2017-03-23 14:00:00,78.91,78.96,78.89,78.94,18058.0,57.3652,57.4016,57.3507,57.387,18058.0
2017-03-23 14:05:00,78.94,78.96,78.91,78.96,14618.0,57.387,57.4016,57.3652,57.4016,14618.0
2017-03-23 14:10:00,78.96,78.98,78.92,78.92,35047.0,57.4016,57.4161,57.3725,57.3725,35047.0
2017-03-23 14:15:00,78.92,78.96,78.92,78.95,27962.0,57.3725,57.4016,57.3725,57.3943,27962.0
2017-03-23 14:20:00,78.95,78.96,78.92,78.94,32732.0,57.3943,57.4016,57.3725,57.387,32732.0
2017-03-23 14:25:00,78.94,78.96,78.92,78.94,59551.0,57.387,57.4016,57.3725,57.387,59551.0
2017-03-23 14:30:00,78.93,78.95,78.84,78.85,22385.0,57.3798,57.3943,57.3143,57.3216,22385.0
2017-03-23 14:35:00,78.86,78.89,78.83,78.89,7564.0,57.3289,57.3507,57.3071,57.3507,7564.0
2017-03-23 14:40:00,78.9,78.9,78.86,78.89,13192.0,57.3579,57.3579,57.3289,57.3507,13192.0
2017-03-23 14:45:00,78.89,78.9,78.84,78.9,30444.0,57.3507,57.3579,57.3143,57.3579,30444.0
2017-03-23 14:50:00,78.88,78.9,78.85,78.89,49272.0,57.3434,57.3579,57.3216,57.3507,49272.0
2017-03-23 14:55:00,78.89,78.92,78.88,78.89,37497.0,57.3507,57.3725,57.3434,57.3507,37497.0
2017-03-23 15:00:00,78.88,78.9,78.84,78.89,73443.0,57.3434,57.3579,57.3143,57.3507,73443.0
2017-03-23 15:05:00,78.89,78.89,78.8,78.82,14507.0,57.3507,57.3507,57.2852,57.2998,14507.0
2017-03-23 15:10:00,78.82,78.83,78.69,78.71,13745.0,57.2998,57.3071,57.2053,57.2198,13745.0
2017-03-23 15:15:00,78.7,78.72,78.59,78.62,12178.0,57.2126,57.2271,57.1326,57.1544,12178.0
2017-03-23 15:20:00,78.64,78.72,78.62,78.7,11835.0,57.1689,57.2271,57.1544,57.2126,11835.0
2017-03-23 15:25:00,78.7,78.7,78.6,78.61,29054.0,57.2126,57.2126,57.1399,57.1471,29054.0
2017-03-23 15:30:00,78.6,78.64,78.51,78.54,28228.0,57.1399,57.1689,57.0744,57.0962,28228.0
2017-03-23 15:35:00,78.53,78.67,78.52,78.66,26840.0,57.089,57.1907,57.0817,57.1835,26840.0
2017-03-23 15:40:00,78.65,78.69,78.47,78.48,26123.0,57.1762,57.2053,57.0453,57.0526,26123.0
2017-03-23 15:45:00,78.46,78.58,78.44,78.58,37327.0,57.0381,57.1253,57.0235,57.1253,37327.0
2017-03-23 15:50:00,78.58,78.58,78.49,78.51,34369.0,57.1253,57.1253,57.0599,57.0744,34369.0
2017-03-23 15:55:00,78.51,78.55,78.45,78.48,117386.0,57.0744,57.1035,57.0308,57.0526,117386.0
2017-03-24 09:30:00,78.42,78.65,78.38,78.53,30015.0,57.009,57.1762,56.9799,57.089,30015.0
2017-03-24 09:35:00,78.53,78.67,78.39,78.41,8768.0,57.089,57.1907,56.9872,57.0017,8768.0
2017-03-24 09:40:00,78.4,78.43,78.22,78.24,13170.0,56.9945,57.0163,56.8636,56.8781,13170.0
2017-03-24 09:45:00,78.22,78.29,78.15,78.21,19117.0,56.8636,56.9145,56.8127,56.8563,19117.0
2017-03-24 09:50:00,78.2,78.23,78.06,78.09,13915.0,56.8491,56.8709,56.7473,56.7691,13915.0
2017-03-24 09:55:00,78.1,78.24,78.07,78.19,19204.0,56.7764,56.8781,56.7546,56.8418,19204.0
2017-03-24 10:00:00,78.19,78.19,78.14,78.15,10047.0,56.8418,56.8418,56.8054,56.8127,10047.0
2017-03-24 10:05:00,78.15,78.21,78.13,78.16,15701.0,56.8127,56.8563,56.7982,56.82,15701.0
2017-03-24 10:10:00,78.17,78.17,78.04,78.09,16679.0,56.8273,56.8273,56.7328,56.7691,16679.0
2017-03-24 10:15:00,78.1,78.13,78.08,78.11,16178.0,56.7764,56.7982,56.7618,56.7836,16178.0
2017-03-24 10:20:00,78.1,78.1,78.05,78.08,8746.0,56.7764,56.7764,56.74,56.7618,8746.0
2017-03-24 10:25:00,78.06,78.11,78.03,78.08,11460.0,56.7473,56.7836,56.7255,56.7618,11460.0
2017-03-24 10:30:00,78.08,78.24,78.05,78.15,14627.0,56.7618,56.8781,56.74,56.8127,14627.0
2017-03-24 10:35:00,78.16,78.19,78.08,78.14,17126.0,56.82,56.8418,56.7618,56.8054,17126.0
2017-03-24 10:40:00,78.15,78.23,78.14,78.18,10056.0,56.8127,56.8709,56.8054,56.8345,10056.0
2017-03-24 10:45:00,78.15,78.24,78.15,78.17,10653.0,56.8127,56.8781,56.8127,56.8273,10653.0
2017-03-24 10:50:00,78.17,78.17,78.09,78.11,19414.0,56.8273,56.8273,56.7691,56.7836,19414.0
2017-03-24 10:55:00,78.12,78.18,78.11,78.14,8216.0,56.7909,56.8345,56.7836,56.8054,8216.0
2017-03-24 11:00:00,78.14,78.16,78.09,78.1,9982.0,56.8054,56.82,56.7691,56.7764,9982.0
2017-03-24 11:05:00,78.09,78.11,77.95,77.97,40123.0,56.7691,56.7836,56.6673,56.6819,40123.0
2017-03-24 11:10:00,77.97,77.97,77.85,77.88,26101.0,56.6819,56.6819,56.5946,56.6164,26101.0
2017-03-24 11:15:00,77.87,77.91,77.81,77.82,18556.0,56.6092,56.6382,56.5655,56.5728,18556.0
2017-03-24 11:20:00,77.82,77.86,77.76,77.77,18485.0,56.5728,56.6019,56.5292,56.5365,18485.0
2017-03-24 11:25:00,77.78,77.81,77.73,77.78,10924.0,56.5437,56.5655,56.5074,56.5437,10924.0
2017-03-24 11:30:00,77.79,77.92,77.78,77.89,13286.0,56.551,56.6455,56.5437,56.6237,13286.0
2017-03-24 11:35:00,77.88,77.91,77.8,77.86,11988.0,56.6164,56.6382,56.5583,56.6019,11988.0
2017-03-24 11:40:00,77.86,77.91,77.85,77.86,8049.0,56.6019,56.6382,56.5946,56.6019,8049.0
2017-03-24 11:45:00,77.86,77.88,77.83,77.87,9534.0,56.6019,56.6164,56.5801,56.6092,9534.0
2017-03-24 11:50:00,77.88,77.94,77.85,77.92,15501.0,56.6164,56.6601,56.5946,56.6455,15501.0
2017-03-24 11:55:00,77.93,77.95,77.88,77.91,11995.0,56.6528,56.6673,56.6164,56.6382,11995.0
2017-03-24 12:00:00,77.89,77.96,77.88,77.9,12293.0,56.6237,56.6746,56.6164,56.631,12293.0
2017-03-24 12:05:00,77.91,77.92,77.86,77.87,14586.0,56.6382,56.6455,56.6019,56.6092,14586.0
2017-03-24 12:10:00,77.87,77.9,77.72,77.73,44629.0,56.6092,56.631,56.5001,56.5074,44629.0
2017-03-24 12:15:00,77.72,77.78,77.67,77.69,16043.0,56.5001,56.5437,56.4638,56.4783,16043.0
2017-03-24 12:20:00,77.68,77.76,77.66,77.72,34116.0,56.471,56.5292,56.4565,56.5001,34116.0
2017-03-24 12:25:00,77.73,77.79,77.68,77.71,37758.0,56.5074,56.551,56.471,56.4929,37758.0
2017-03-24 12:30:00,77.72,77.74,77.6,77.61,43774.0,56.5001,56.5147,56.4129,56.4202,43774.0
2017-03-24 12:35:00,77.62,77.67,77.61,77.64,37488.0,56.4274,56.4638,56.4202,56.442,37488.0
2017-03-24 12:40:00,77.64,77.71,77.63,77.66,12032.0,56.442,56.4929,56.4347,56.4565,12032.0
2017-03-24 12:45:00,77.65,77.72,77.65,77.69,9331.0,56.4492,56.5001,56.4492,56.4783,9331.0
2017-03-24 12:50:00,77.68,77.72,77.63,77.68,11931.0,56.471,56.5001,56.4347,56.471,11931.0
2017-03-24 12:55:00,77.69,77.69,77.61,77.64,10006.0,56.4783,56.4783,56.4202,56.442,10006.0
2017-03-24 13:00:00,77.63,77.65,77.56,77.57,13256.0,56.4347,56.4492,56.3838,56.3911,13256.0
2017-03-24 13:05:00,77.55,77.58,77.5,77.52,28931.0,56.3765,56.3983,56.3402,56.3547,28931.0
2017-03-24 13:10:00,77.52,77.53,77.44,77.5,14110.0,56.3547,56.362,56.2966,56.3402,14110.0
2017-03-24 13:15:00,77.48,77.57,77.48,77.55,10518.0,56.3256,56.3911,56.3256,56.3765,10518.0
2017-03-24 13:20:00,77.55,77.69,77.55,77.67,17942.0,56.3765,56.4783,56.3765,56.4638,17942.0
2017-03-24 13:25:00,77.67,77.79,77.67,77.76,12260.0,56.4638,56.551,56.4638,56.5292,12260.0
2017-03-24 13:30:00,77.76,77.86,77.74,77.8,31041.0,56.5292,56.6019,56.5147,56.5583,31041.0
2017-03-24 13:35:00,77.79,77.83,77.77,77.8,11954.0,56.551,56.5801,56.5365,56.5583,11954.0
2017-03-24 13:40:00,77.8,77.83,77.77,77.78,7639.0,56.5583,56.5801,56.5365,56.5437,7639.0
2017-03-24 13:45:00,77.78,77.8,77.76,77.76,7428.0,56.5437,56.5583,56.5292,56.5292,7428.0
2017-03-24 13:50:00,77.76,77.76,77.68,77.68,6356.0,56.5292,56.5292,56.471,56.471,6356.0
2017-03-24 13:55:00,77.68,77.68,77.63,77.65,8849.0,56.471,56.471,56.4347,56.4492,8849.0
2017-03-24 14:00:00,77.66,77.82,77.66,77.82,14035.0,56.4565,56.5728,56.4565,56.5728,14035.0
2017-03-24 14:05:00,77.81,77.83,77.77,77.8,10949.0,56.5655,56.5801,56.5365,56.5583,10949.0
2017-03-24 14:10:00,77.8,77.83,77.78,77.78,15285.0,56.5583,56.5801,56.5437,56.5437,15285.0
2017-03-24 14:15:00,77.78,77.8,77.76,77.8,11569.0,56.5437,56.5583,56.5292,56.5583,11569.0
2017-03-24 14:20:00,77.8,77.81,77.64,77.66,61261.0,56.5583,56.5655,56.442,56.4565,61261.0
2017-03-24 14:25:00,77.69,77.69,77.55,77.62,42487.0,56.4783,56.4783,56.3765,56.4274,42487.0
2017-03-24 14:30:00,77.63,77.69,77.56,77.56,34000.0,56.4347,56.4783,56.3838,56.3838,34000.0
2017-03-24 14:35:00,77.57,77.6,77.51,77.55,31588.0,56.3911,56.4129,56.3475,56.3765,31588.0
2017-03-24 14:40:00,77.56,77.62,77.55,77.57,23524.0,56.3838,56.4274,56.3765,56.3911,23524.0
2017-03-24 14:45:00,77.58,77.62,77.54,77.58,15752.0,56.3983,56.4274,56.3693,56.3983,15752.0
2017-03-24 14:50:00,77.59,77.59,77.5,77.5,15488.0,56.4056,56.4056,56.3402,56.3402,15488.0
2017-03-24 14:55:00,77.51,77.55,77.49,77.51,25305.0,56.3475,56.3765,56.3329,56.3475,25305.0
2017-03-24 15:00:00,77.51,77.52,77.42,77.45,20759.0,56.3475,56.3547,56.282,56.3038,20759.0
2017-03-24 15:05:00,77.44,77.48,77.38,77.47,28363.0,56.2966,56.3256,56.253,56.3184,28363.0
2017-03-24 15:10:00,77.47,77.48,77.31,77.31,19686.0,56.3184,56.3256,56.2021,56.2021,19686.0
2017-03-24 15:15:00,77.32,77.33,77.26,77.26,26525.0,56.2093,56.2166,56.1657,56.1657,26525.0
2017-03-24 15:20:00,77.27,77.3,77.22,77.3,29415.0,56.173,56.1948,56.1366,56.1948,29415.0
2017-03-24 15:25:00,77.3,77.39,77.29,77.37,22353.0,56.1948,56.2602,56.1875,56.2457,22353.0
2017-03-24 15:30:00,77.37,77.37,77.21,77.34,34941.0,56.2457,56.2457,56.1294,56.2239,34941.0
2017-03-24 15:35:00,77.32,77.48,77.28,77.46,49789.0,56.2093,56.3256,56.1803,56.3111,49789.0
2017-03-24 15:40:00,77.49,77.56,77.39,77.39,37868.0,56.3329,56.3838,56.2602,56.2602,37868.0
2017-03-24 15:45:00,77.38,77.38,77.12,77.2,80079.0,56.253,56.253,56.0639,56.1221,80079.0
2017-03-24 15:50:00,77.2,77.35,77.2,77.3,61734.0,56.1221,56.2311,56.1221,56.1948,61734.0
2017-03-24 15:55:00,77.31,77.36,77.2,77.26,114686.0,56.2021,56.2384,56.1221,56.1657,114686.0
2017-03-27 09:30:00,76.97,77.18,76.85,76.95,65160.0,55.9549,56.1076,55.8677,55.9404,65160.0
2017-03-27 09:35:00,76.97,77.0,76.8,76.83,30765.0,55.9549,55.9767,55.8313,55.8531,30765.0
2017-03-27 09:40:00,76.83,76.86,76.66,76.82,28583.0,55.8531,55.8749,55.7295,55.8458,28583.0
2017-03-27 09:45:00,76.82,77.05,76.75,76.95,31575.0,55.8458,56.0131,55.795,55.9404,31575.0
2017-03-27 09:50:00,76.97,77.35,76.96,77.26,25877.0,55.9549,56.2311,55.9476,56.1657,25877.0
2017-03-27 09:55:00,77.24,77.37,77.24,77.37,29732.0,56.1512,56.2457,56.1512,56.2457,29732.0
2017-03-27 10:00:00,77.35,77.42,77.19,77.19,20736.0,56.2311,56.282,56.1148,56.1148,20736.0
2017-03-27 10:05:00,77.19,77.26,77.08,77.13,21737.0,56.1148,56.1657,56.0349,56.0712,21737.0
2017-03-27 10:10:00,77.13,77.38,77.13,77.35,12679.0,56.0712,56.253,56.0712,56.2311,12679.0
2017-03-27 10:15:00,77.36,77.36,77.22,77.31,33212.0,56.2384,56.2384,56.1366,56.2021,33212.0
2017-03-27 10:20:00,77.33,77.47,77.3,77.43,69308.0,56.2166,56.3184,56.1948,56.2893,69308.0
2017-03-27 10:25:00,77.45,77.62,77.45,77.54,24072.0,56.3038,56.4274,56.3038,56.3693,24072.0
2017-03-27 10:30:00,77.51,77.64,77.49,77.52,17351.0,56.3475,56.442,56.3329,56.3547,17351.0
2017-03-27 10:35:00,77.54,77.54,77.39,77.39,20625.0,56.3693,56.3693,56.2602,56.2602,20625.0
2017-03-27 10:40:00,77.39,77.45,77.35,77.45,26881.0,56.2602,56.3038,56.2311,56.3038,26881.0
2017-03-27 10:45:00,77.43,77.44,77.38,77.39,19756.0,56.2893,56.2966,56.253,56.2602,19756.0
2017-03-27 10:50:00,77.38,77.53,77.35,77.5,45841.0,56.253,56.362,56.2311,56.3402,45841.0
2017-03-27 10:55:00,77.51,77.64,77.49,77.59,11897.0,56.3475,56.442,56.3329,56.4056,11897.0
2017-03-27 11:00:00,77.61,77.76,77.6,77.7,25949.0,56.4202,56.5292,56.4129,56.4856,25949.0
2017-03-27 11:05:00,77.68,77.73,77.65,77.65,15411.0,56.471,56.5074,56.4492,56.4492,15411.0
2017-03-27 11:10:00,77.63,77.66,77.57,77.58,8831.0,56.4347,56.4565,56.3911,56.3983,8831.0
2017-03-27 11:15:00,77.57,77.62,77.53,77.55,8136.0,56.3911,56.4274,56.362,56.3765,8136.0
2017-03-27 11:20:00,77.56,77.64,77.54,77.62,8864.0,56.3838,56.442,56.3693,56.4274,8864.0
2017-03-27 11:25:00,77.63,77.71,77.58,77.71,15020.0,56.4347,56.4929,56.3983,56.4929,15020.0
2017-03-27 11:30:00,77.7,77.75,77.65,77.66,12638.0,56.4856,56.5219,56.4492,56.4565,12638.0
2017-03-27 11:35:00,77.67,77.75,77.63,77.73,13360.0,56.4638,56.5219,56.4347,56.5074,13360.0
2017-03-27 11:40:00,77.73,77.79,77.71,77.76,25838.0,56.5074,56.551,56.4929,56.5292,25838.0
2017-03-27 11:45:00,77.76,77.76,77.58,77.58,9717.0,56.5292,56.5292,56.3983,56.3983,9717.0
2017-03-27 11:50:00,77.6,77.62,77.53,77.54,10814.0,56.4129,56.4274,56.362,56.3693,10814.0
2017-03-27 11:55:00,77.55,77.66,77.52,77.61,16854.0,56.3765,56.4565,56.3547,56.4202,16854.0
2017-03-27 12:00:00,77.61,77.63,77.56,77.63,10051.0,56.4202,56.4347,56.3838,56.4347,10051.0
2017-03-27 12:05:00,77.63,77.64,77.55,77.59,34170.0,56.4347,56.442,56.3765,56.4056,34170.0
2017-03-27 12:10:00,77.6,77.63,77.56,77.57,19265.0,56.4129,56.4347,56.3838,56.3911,19265.0
2017-03-27 12:15:00,77.56,77.62,77.56,77.6,7347.0,56.3838,56.4274,56.3838,56.4129,7347.0
2017-03-27 12:20:00,77.6,77.65,77.6,77.6,7941.0,56.4129,56.4492,56.4129,56.4129,7941.0
2017-03-27 12:25:00,77.6,77.63,77.55,77.57,7763.0,56.4129,56.4347,56.3765,56.3911,7763.0
2017-03-27 12:30:00,77.55,77.59,77.54,77.56,8857.0,56.3765,56.4056,56.3693,56.3838,8857.0
2017-03-27 12:35:00,77.55,77.6,77.51,77.51,8653.0,56.3765,56.4129,56.3475,56.3475,8653.0
2017-03-27 12:40:00,77.51,77.59,77.5,77.59,17920.0,56.3475,56.4056,56.3402,56.4056,17920.0
2017-03-27 12:45:00,77.59,77.67,77.57,77.66,10397.0,56.4056,56.4638,56.3911,56.4565,10397.0
2017-03-27 12:50:00,77.65,77.74,77.64,77.74,9842.0,56.4492,56.5147,56.442,56.5147,9842.0
2017-03-27 12:55:00,77.72,77.72,77.65,77.65,7705.0,56.5001,56.5001,56.4492,56.4492,7705.0
2017-03-27 13:00:00,77.64,77.7,77.58,77.69,16867.0,56.442,56.4856,56.3983,56.4783,16867.0
2017-03-27 13:05:00,77.68,77.72,77.65,77.7,11171.0,56.471,56.5001,56.4492,56.4856,11171.0
2017-03-27 13:10:00,77.69,77.69,77.64,77.65,6645.0,56.4783,56.4783,56.442,56.4492,6645.0
2017-03-27 13:15:00,77.66,77.71,77.66,77.69,10805.0,56.4565,56.4929,56.4565,56.4783,10805.0
2017-03-27 13:20:00,77.7,77.72,77.67,77.67,4029.0,56.4856,56.5001,56.4638,56.4638,4029.0
2017-03-27 13:25:00,77.67,77.68,77.59,77.62,13858.0,56.4638,56.471,56.4056,56.4274,13858.0
2017-03-27 13:30:00,77.61,77.61,77.53,77.53,7584.0,56.4202,56.4202,56.362,56.362,7584.0
2017-03-27 13:35:00,77.53,77.55,77.34,77.34,44144.0,56.362,56.3765,56.2239,56.2239,44144.0
2017-03-27 13:40:00,77.34,77.39,77.28,77.3,24555.0,56.2239,56.2602,56.1803,56.1948,24555.0
2017-03-27 13:45:00,77.31,77.32,77.22,77.22,17039.0,56.2021,56.2093,56.1366,56.1366,17039.0
2017-03-27 13:50:00,77.22,77.35,77.21,77.35,9299.0,56.1366,56.2311,56.1294,56.2311,9299.0
2017-03-27 13:55:00,77.35,77.37,77.28,77.3,9799.0,56.2311,56.2457,56.1803,56.1948,9799.0
2017-03-27 14:00:00,77.3,77.34,77.28,77.31,7478.0,56.1948,56.2239,56.1803,56.2021,7478.0
2017-03-27 14:05:00,77.3,77.3,77.25,77.25,14183.0,56.1948,56.1948,56.1584,56.1584,14183.0
2017-03-27 14:10:00,77.25,77.26,77.2,77.21,10102.0,56.1584,56.1657,56.1221,56.1294,10102.0
2017-03-27 14:15:00,77.2,77.2,77.07,77.07,29413.0,56.1221,56.1221,56.0276,56.0276,29413.0
2017-03-27 14:20:00,77.08,77.14,77.0,77.13,42802.0,56.0349,56.0785,55.9767,56.0712,42802.0
2017-03-27 14:25:00,77.15,77.23,77.1,77.23,11173.0,56.0857,56.1439,56.0494,56.1439,11173.0
2017-03-27 14:30:00,77.22,77.27,77.17,77.21,12995.0,56.1366,56.173,56.1003,56.1294,12995.0
2017-03-27 14:35:00,77.21,77.21,77.12,77.12,8006.0,56.1294,56.1294,56.0639,56.0639,8006.0
2017-03-27 14:40:00,77.13,77.14,77.1,77.13,5700.0,56.0712,56.0785,56.0494,56.0712,5700.0
2017-03-27 14:45:00,77.12,77.23,77.12,77.22,8807.0,56.0639,56.1439,56.0639,56.1366,8807.0
2017-03-27 14:50:00,77.22,77.24,77.19,77.23,13204.0,56.1366,56.1512,56.1148,56.1439,13204.0
2017-03-27 14:55:00,77.24,77.3,77.22,77.25,20866.0,56.1512,56.1948,56.1366,56.1584,20866.0
2017-03-27 15:00:00,77.26,77.27,77.17,77.18,40352.0,56.1657,56.173,56.1003,56.1076,40352.0
2017-03-27 15:05:00,77.19,77.24,77.17,77.23,13939.0,56.1148,56.1512,56.1003,56.1439,13939.0
2017-03-27 15:10:00,77.25,77.26,77.2,77.22,12857.0,56.1584,56.1657,56.1221,56.1366,12857.0
2017-03-27 15:15:00,77.22,77.32,77.19,77.3,16884.0,56.1366,56.2093,56.1148,56.1948,16884.0
2017-03-27 15:20:00,77.3,77.3,77.2,77.21,10038.0,56.1948,56.1948,56.1221,56.1294,10038.0
2017-03-27 15:25:00,77.21,77.25,77.2,77.22,13513.0,56.1294,56.1584,56.1221,56.1366,13513.0
2017-03-27 15:30:00,77.23,77.28,77.21,77.27,19363.0,56.1439,56.1803,56.1294,56.173,19363.0
2017-03-27 15:35:00,77.28,77.46,77.27,77.42,87016.0,56.1803,56.3111,56.173,56.282,87016.0
2017-03-27 15:40:00,77.43,77.54,77.42,77.52,41444.0,56.2893,56.3693,56.282,56.3547,41444.0
2017-03-27 15:45:00,77.52,77.53,77.41,77.43,30925.0,56.3547,56.362,56.2748,56.2893,30925.0
2017-03-27 15:50:00,77.43,77.49,77.37,77.41,51332.0,56.2893,56.3329,56.2457,56.2748,51332.0
2017-03-27 15:55:00,77.41,77.41,77.22,77.24,121257.0,56.2748,56.2748,56.1366,56.1512,121257.0
2017-03-28 09:30:00,77.41,77.53,77.18,77.28,29768.0,56.2748,56.362,56.1076,56.1803,29768.0
2017-03-28 09:35:00,77.26,77.47,77.26,77.41,7394.0,56.1657,56.3184,56.1657,56.2748,7394.0
2017-03-28 09:40:00,77.44,77.46,77.31,77.37,15024.0,56.2966,56.3111,56.2021,56.2457,15024.0
2017-03-28 09:45:00,77.35,77.35,77.16,77.19,12480.0,56.2311,56.2311,56.093,56.1148,12480.0
2017-03-28 09:50:00,77.21,77.26,77.11,77.13,7486.0,56.1294,56.1657,56.0567,56.0712,7486.0
2017-03-28 09:55:00,77.12,77.19,77.09,77.13,30186.0,56.0639,56.1148,56.0421,56.0712,30186.0
2017-03-28 10:00:00,77.13,77.32,77.08,77.32,46966.0,56.0712,56.2093,56.0349,56.2093,46966.0
2017-03-28 10:05:00,77.31,77.46,77.24,77.42,47806.0,56.2021,56.3111,56.1512,56.282,47806.0
2017-03-28 10:10:00,77.42,77.49,77.39,77.41,25583.0,56.282,56.3329,56.2602,56.2748,25583.0
2017-03-28 10:15:00,77.43,77.49,77.38,77.42,32173.0,56.2893,56.3329,56.253,56.282,32173.0
2017-03-28 10:20:00,77.43,77.43,77.31,77.39,11587.0,56.2893,56.2893,56.2021,56.2602,11587.0
2017-03-28 10:25:00,77.38,77.39,77.34,77.36,6772.0,56.253,56.2602,56.2239,56.2384,6772.0
2017-03-28 10:30:00,77.38,77.43,77.31,77.32,13655.0,56.253,56.2893,56.2021,56.2093,13655.0
2017-03-28 10:35:00,77.33,77.38,77.3,77.31,10772.0,56.2166,56.253,56.1948,56.2021,10772.0
2017-03-28 10:40:00,77.32,77.35,77.29,77.29,10331.0,56.2093,56.2311,56.1875,56.1875,10331.0
2017-03-28 10:45:00,77.29,77.4,77.27,77.34,19368.0,56.1875,56.2675,56.173,56.2239,19368.0
2017-03-28 10:50:00,77.34,77.57,77.34,77.57,22384.0,56.2239,56.3911,56.2239,56.3911,22384.0
2017-03-28 10:55:00,77.55,77.69,77.53,77.69,13004.0,56.3765,56.4783,56.362,56.4783,13004.0
2017-03-28 11:00:00,77.68,77.76,77.66,77.74,14934.0,56.471,56.5292,56.4565,56.5147,14934.0
2017-03-28 11:05:00,77.75,77.94,77.74,77.89,18947.0,56.5219,56.6601,56.5147,56.6237,18947.0
2017-03-28 11:10:00,77.89,77.92,77.81,77.81,17371.0,56.6237,56.6455,56.5655,56.5655,17371.0
2017-03-28 11:15:00,77.84,77.85,77.76,77.76,10072.0,56.5874,56.5946,56.5292,56.5292,10072.0
2017-03-28 11:20:00,77.77,77.79,77.73,77.75,20552.0,56.5365,56.551,56.5074,56.5219,20552.0
2017-03-28 11:25:00,77.74,77.84,77.72,77.81,17293.0,56.5147,56.5874,56.5001,56.5655,17293.0
2017-03-28 11:30:00,77.81,77.83,77.72,77.74,9406.0,56.5655,56.5801,56.5001,56.5147,9406.0
2017-03-28 11:35:00,77.74,77.74,77.61,77.61,10544.0,56.5147,56.5147,56.4202,56.4202,10544.0
2017-03-28 11:40:00,77.62,77.66,77.6,77.61,10212.0,56.4274,56.4565,56.4129,56.4202,10212.0
2017-03-28 11:45:00,77.62,77.74,77.6,77.73,20205.0,56.4274,56.5147,56.4129,56.5074,20205.0
2017-03-28 11:50:00,77.72,77.8,77.65,77.73,31443.0,56.5001,56.5583,56.4492,56.5074,31443.0
2017-03-28 11:55:00,77.72,77.81,77.72,77.78,7850.0,56.5001,56.5655,56.5001,56.5437,7850.0
2017-03-28 12:00:00,77.77,77.92,77.74,77.91,25575.0,56.5365,56.6455,56.5147,56.6382,25575.0
2017-03-28 12:05:00,77.91,77.96,77.91,77.93,14635.0,56.6382,56.6746,56.6382,56.6528,14635.0
2017-03-28 12:10:00,77.94,77.95,77.88,77.92,15494.0,56.6601,56.6673,56.6164,56.6455,15494.0
2017-03-28 12:15:00,77.94,77.96,77.89,77.89,26757.0,56.6601,56.6746,56.6237,56.6237,26757.0
2017-03-28 12:20:00,77.89,77.95,77.89,77.91,10612.0,56.6237,56.6673,56.6237,56.6382,10612.0
2017-03-28 12:25:00,77.9,77.94,77.86,77.89,19052.0,56.631,56.6601,56.6019,56.6237,19052.0
2017-03-28 12:30:00,77.9,77.9,77.73,77.74,21845.0,56.631,56.631,56.5074,56.5147,21845.0
2017-03-28 12:35:00,77.75,77.79,77.7,77.72,28028.0,56.5219,56.551,56.4856,56.5001,28028.0
2017-03-28 12:40:00,77.71,77.73,77.65,77.65,17761.0,56.4929,56.5074,56.4492,56.4492,17761.0
2017-03-28 12:45:00,77.65,77.65,77.55,77.56,14178.0,56.4492,56.4492,56.3765,56.3838,14178.0
2017-03-28 12:50:00,77.57,77.57,77.47,77.49,23918.0,56.3911,56.3911,56.3184,56.3329,23918.0
2017-03-28 12:55:00,77.5,77.62,77.5,77.62,24840.0,56.3402,56.4274,56.3402,56.4274,24840.0
2017-03-28 13:00:00,77.64,77.72,77.64,77.72,13827.0,56.442,56.5001,56.442,56.5001,13827.0
2017-03-28 13:05:00,77.72,77.79,77.71,77.74,11647.0,56.5001,56.551,56.4929,56.5147,11647.0
2017-03-28 13:10:00,77.73,77.81,77.73,77.79,10573.0,56.5074,56.5655,56.5074,56.551,10573.0
2017-03-28 13:15:00,77.8,77.81,77.75,77.77,15484.0,56.5583,56.5655,56.5219,56.5365,15484.0
2017-03-28 13:20:00,77.77,77.78,77.7,77.7,7818.0,56.5365,56.5437,56.4856,56.4856,7818.0
2017-03-28 13:25:00,77.7,77.7,77.66,77.69,9268.0,56.4856,56.4856,56.4565,56.4783,9268.0
2017-03-28 13:30:00,77.7,77.71,77.63,77.67,9287.0,56.4856,56.4929,56.4347,56.4638,9287.0
2017-03-28 13:35:00,77.66,77.71,77.66,77.69,8285.0,56.4565,56.4929,56.4565,56.4783,8285.0
2017-03-28 13:40:00,77.69,77.78,77.69,77.76,22114.0,56.4783,56.5437,56.4783,56.5292,22114.0
2017-03-28 13:45:00,77.76,77.78,77.71,77.74,17551.0,56.5292,56.5437,56.4929,56.5147,17551.0
2017-03-28 13:50:00,77.73,77.77,77.67,77.67,15125.0,56.5074,56.5365,56.4638,56.4638,15125.0
2017-03-28 13:55:00,77.68,77.77,77.67,77.76,20268.0,56.471,56.5365,56.4638,56.5292,20268.0
2017-03-28 14:00:00,77.77,77.84,77.74,77.84,46441.0,56.5365,56.5874,56.5147,56.5874,46441.0
2017-03-28 14:05:00,77.84,77.92,77.82,77.91,14679.0,56.5874,56.6455,56.5728,56.6382,14679.0
2017-03-28 14:10:00,77.9,77.96,77.88,77.93,19195.0,56.631,56.6746,56.6164,56.6528,19195.0
2017-03-28 14:15:00,77.92,77.93,77.84,77.85,23865.0,56.6455,56.6528,56.5874,56.5946,23865.0
2017-03-28 14:20:00,77.85,77.91,77.85,77.9,16328.0,56.5946,56.6382,56.5946,56.631,16328.0
2017-03-28 14:25:00,77.9,77.94,77.86,77.92,28956.0,56.631,56.6601,56.6019,56.6455,28956.0
2017-03-28 14:30:00,77.91,77.91,77.84,77.91,10200.0,56.6382,56.6382,56.5874,56.6382,10200.0
2017-03-28 14:35:00,77.92,77.99,77.89,77.99,19609.0,56.6455,56.6964,56.6237,56.6964,19609.0
2017-03-28 14:40:00,77.99,78.04,77.93,78.0,32427.0,56.6964,56.7328,56.6528,56.7037,32427.0
2017-03-28 14:45:00,77.99,78.03,77.88,77.89,22002.0,56.6964,56.7255,56.6164,56.6237,22002.0
2017-03-28 14:50:00,77.89,77.95,77.86,77.89,14996.0,56.6237,56.6673,56.6019,56.6237,14996.0
2017-03-28 14:55:00,77.89,77.9,77.7,77.73,28067.0,56.6237,56.631,56.4856,56.5074,28067.0
2017-03-28 15:00:00,77.73,77.78,77.69,77.7,23768.0,56.5074,56.5437,56.4783,56.4856,23768.0
2017-03-28 15:05:00,77.7,77.78,77.69,77.77,27839.0,56.4856,56.5437,56.4783,56.5365,27839.0
2017-03-28 15:10:00,77.76,77.83,77.7,77.83,27224.0,56.5292,56.5801,56.4856,56.5801,27224.0
2017-03-28 15:15:00,77.83,77.83,77.77,77.81,20733.0,56.5801,56.5801,56.5365,56.5655,20733.0
2017-03-28 15:20:00,77.81,77.88,77.76,77.81,27749.0,56.5655,56.6164,56.5292,56.5655,27749.0
2017-03-28 15:25:00,77.81,77.85,77.76,77.84,19359.0,56.5655,56.5946,56.5292,56.5874,19359.0
2017-03-28 15:30:00,77.86,77.91,77.83,77.9,25110.0,56.6019,56.6382,56.5801,56.631,25110.0
2017-03-28 15:35:00,77.9,77.95,77.86,77.93,28720.0,56.631,56.6673,56.6019,56.6528,28720.0
2017-03-28 15:40:00,77.94,77.95,77.87,77.87,33186.0,56.6601,56.6673,56.6092,56.6092,33186.0
2017-03-28 15:45:00,77.84,77.88,77.82,77.86,46163.0,56.5874,56.6164,56.5728,56.6019,46163.0
2017-03-28 15:50:00,77.85,78.11,77.83,78.1,84566.0,56.5946,56.7836,56.5801,56.7764,84566.0
2017-03-28 15:55:00,78.1,78.11,77.92,77.94,181204.0,56.7764,56.7836,56.6455,56.6601,181204.0
2017-03-29 09:30:00,77.81,77.97,77.64,77.64,36440.0,56.5655,56.6819,56.442,56.442,36440.0
2017-03-29 09:35:00,77.65,77.75,77.54,77.54,15464.0,56.4492,56.5219,56.3693,56.3693,15464.0
2017-03-29 09:40:00,77.59,77.76,77.59,77.74,43154.0,56.4056,56.5292,56.4056,56.5147,43154.0
2017-03-29 09:45:00,77.75,77.8,77.68,77.73,33175.0,56.5219,56.5583,56.471,56.5074,33175.0
2017-03-29 09:50:00,77.73,77.8,77.68,77.8,31996.0,56.5074,56.5583,56.471,56.5583,31996.0
2017-03-29 09:55:00,77.81,77.81,77.72,77.76,27968.0,56.5655,56.5655,56.5001,56.5292,27968.0
2017-03-29 10:00:00,77.75,77.79,77.71,77.72,34203.0,56.5219,56.551,56.4929,56.5001,34203.0
2017-03-29 10:05:00,77.7,77.92,77.69,77.83,22166.0,56.4856,56.6455,56.4783,56.5801,22166.0
2017-03-29 10:10:00,77.81,77.86,77.77,77.84,15558.0,56.5655,56.6019,56.5365,56.5874,15558.0
2017-03-29 10:15:00,77.84,77.96,77.81,77.84,20255.0,56.5874,56.6746,56.5655,56.5874,20255.0
2017-03-29 10:20:00,77.83,77.84,77.76,77.8,16284.0,56.5801,56.5874,56.5292,56.5583,16284.0
2017-03-29 10:25:00,77.8,77.84,77.78,77.81,16455.0,56.5583,56.5874,56.5437,56.5655,16455.0
2017-03-29 10:30:00,77.83,78.24,77.83,78.14,54980.0,56.5801,56.8781,56.5801,56.8054,54980.0
2017-03-29 10:35:00,78.15,78.31,78.11,78.29,35652.0,56.8127,56.929,56.7836,56.9145,35652.0
2017-03-29 10:40:00,78.29,78.37,78.2,78.28,40511.0,56.9145,56.9727,56.8491,56.9072,40511.0
2017-03-29 10:45:00,78.29,78.48,78.29,78.4,28566.0,56.9145,57.0526,56.9145,56.9945,28566.0
2017-03-29 10:50:00,78.41,78.46,78.24,78.24,42950.0,57.0017,57.0381,56.8781,56.8781,42950.0
2017-03-29 10:55:00,78.25,78.32,78.2,78.3,20847.0,56.8854,56.9363,56.8491,56.9218,20847.0
2017-03-29 11:00:00,78.29,78.35,78.19,78.27,22340.0,56.9145,56.9581,56.8418,56.9,22340.0
2017-03-29 11:05:00,78.27,78.28,78.17,78.27,51007.0,56.9,56.9072,56.8273,56.9,51007.0
2017-03-29 11:10:00,78.28,78.39,78.28,78.32,11720.0,56.9072,56.9872,56.9072,56.9363,11720.0
2017-03-29 11:15:00,78.34,78.37,78.23,78.25,18159.0,56.9508,56.9727,56.8709,56.8854,18159.0
2017-03-29 11:20:00,78.26,78.37,78.24,78.34,25239.0,56.8927,56.9727,56.8781,56.9508,25239.0
2017-03-29 11:25:00,78.34,78.49,78.33,78.48,26129.0,56.9508,57.0599,56.9436,57.0526,26129.0
2017-03-29 11:30:00,78.47,78.47,78.29,78.32,11162.0,57.0453,57.0453,56.9145,56.9363,11162.0
2017-03-29 11:35:00,78.32,78.41,78.28,78.28,18372.0,56.9363,57.0017,56.9072,56.9072,18372.0
2017-03-29 11:40:00,78.27,78.33,78.23,78.29,16928.0,56.9,56.9436,56.8709,56.9145,16928.0
2017-03-29 11:45:00,78.3,78.31,78.2,78.21,12029.0,56.9218,56.929,56.8491,56.8563,12029.0
2017-03-29 11:50:00,78.2,78.2,78.07,78.15,19287.0,56.8491,56.8491,56.7546,56.8127,19287.0
2017-03-29 11:55:00,78.15,78.2,78.11,78.19,11950.0,56.8127,56.8491,56.7836,56.8418,11950.0
2017-03-29 12:00:00,78.19,78.22,78.13,78.15,15000.0,56.8418,56.8636,56.7982,56.8127,15000.0
2017-03-29 12:05:00,78.13,78.25,78.12,78.2,15405.0,56.7982,56.8854,56.7909,56.8491,15405.0
2017-03-29 12:10:00,78.2,78.21,78.17,78.19,7300.0,56.8491,56.8563,56.8273,56.8418,7300.0
2017-03-29 12:15:00,78.19,78.31,78.18,78.29,12267.0,56.8418,56.929,56.8345,56.9145,12267.0
2017-03-29 12:20:00,78.29,78.33,78.28,78.3,11074.0,56.9145,56.9436,56.9072,56.9218,11074.0
2017-03-29 12:25:00,78.29,78.29,78.14,78.15,20561.0,56.9145,56.9145,56.8054,56.8127,20561.0
2017-03-29 12:30:00,78.14,78.2,78.08,78.2,24045.0,56.8054,56.8491,56.7618,56.8491,24045.0
2017-03-29 12:35:00,78.19,78.23,78.16,78.21,13956.0,56.8418,56.8709,56.82,56.8563,13956.0
2017-03-29 12:40:00,78.22,78.34,78.18,78.3,29514.0,56.8636,56.9508,56.8345,56.9218,29514.0
2017-03-29 12:45:00,78.3,78.31,78.24,78.26,9796.0,56.9218,56.929,56.8781,56.8927,9796.0
2017-03-29 12:50:00,78.26,78.26,78.2,78.22,17522.0,56.8927,56.8927,56.8491,56.8636,17522.0
2017-03-29 12:55:00,78.2,78.21,78.12,78.12,11543.0,56.8491,56.8563,56.7909,56.7909,11543.0
2017-03-29 13:00:00,78.12,78.17,78.09,78.13,11063.0,56.7909,56.8273,56.7691,56.7982,11063.0
2017-03-29 13:05:00,78.12,78.2,78.1,78.16,11395.0,56.7909,56.8491,56.7764,56.82,11395.0
2017-03-29 13:10:00,78.16,78.21,78.15,78.16,12094.0,56.82,56.8563,56.8127,56.82,12094.0
2017-03-29 13:15:00,78.17,78.25,78.15,78.17,11371.0,56.8273,56.8854,56.8127,56.8273,11371.0
2017-03-29 13:20:00,78.18,78.27,78.17,78.21,7615.0,56.8345,56.9,56.8273,56.8563,7615.0
2017-03-29 13:25:00,78.22,78.24,78.18,78.2,12512.0,56.8636,56.8781,56.8345,56.8491,12512.0
2017-03-29 13:30:00,78.2,78.28,78.19,78.28,10242.0,56.8491,56.9072,56.8418,56.9072,10242.0
2017-03-29 13:35:00,78.27,78.27,78.2,78.21,33441.0,56.9,56.9,56.8491,56.8563,33441.0
2017-03-29 13:40:00,78.21,78.23,78.2,78.22,16290.0,56.8563,56.8709,56.8491,56.8636,16290.0
2017-03-29 13:45:00,78.21,78.22,78.15,78.15,12472.0,56.8563,56.8636,56.8127,56.8127,12472.0
2017-03-29 13:50:00,78.15,78.16,78.14,78.15,7252.0,56.8127,56.82,56.8054,56.8127,7252.0
2017-03-29 13:55:00,78.16,78.28,78.15,78.28,17826.0,56.82,56.9072,56.8127,56.9072,17826.0
2017-03-29 14:00:00,78.29,78.34,78.23,78.34,18720.0,56.9145,56.9508,56.8709,56.9508,18720.0
2017-03-29 14:05:00,78.34,78.38,78.3,78.38,15820.0,56.9508,56.9799,56.9218,56.9799,15820.0
2017-03-29 14:10:00,78.38,78.38,78.29,78.3,15616.0,56.9799,56.9799,56.9145,56.9218,15616.0
2017-03-29 14:15:00,78.31,78.31,78.25,78.25,10684.0,56.929,56.929,56.8854,56.8854,10684.0
2017-03-29 14:20:00,78.25,78.31,78.25,78.3,11758.0,56.8854,56.929,56.8854,56.9218,11758.0
2017-03-29 14:25:00,78.3,78.36,78.27,78.34,17356.0,56.9218,56.9654,56.9,56.9508,17356.0
2017-03-29 14:30:00,78.34,78.35,78.28,78.29,13355.0,56.9508,56.9581,56.9072,56.9145,13355.0
2017-03-29 14:35:00,78.29,78.36,78.27,78.33,16436.0,56.9145,56.9654,56.9,56.9436,16436.0
2017-03-29 14:40:00,78.34,78.37,78.3,78.37,15277.0,56.9508,56.9727,56.9218,56.9727,15277.0
2017-03-29 14:45:00,78.37,78.48,78.37,78.42,33253.0,56.9727,57.0526,56.9727,57.009,33253.0
2017-03-29 14:50:00,78.42,78.44,78.41,78.44,7886.0,57.009,57.0235,57.0017,57.0235,7886.0
2017-03-29 14:55:00,78.43,78.44,78.39,78.4,19783.0,57.0163,57.0235,56.9872,56.9945,19783.0
2017-03-29 15:00:00,78.4,78.44,78.37,78.44,18016.0,56.9945,57.0235,56.9727,57.0235,18016.0
2017-03-29 15:05:00,78.43,78.48,78.42,78.43,24089.0,57.0163,57.0526,57.009,57.0163,24089.0
2017-03-29 15:10:00,78.42,78.44,78.37,78.37,19402.0,57.009,57.0235,56.9727,56.9727,19402.0
2017-03-29 15:15:00,78.37,78.39,78.31,78.37,21626.0,56.9727,56.9872,56.929,56.9727,21626.0
2017-03-29 15:20:00,78.37,78.44,78.36,78.39,18073.0,56.9727,57.0235,56.9654,56.9872,18073.0
2017-03-29 15:25:00,78.4,78.44,78.39,78.41,21156.0,56.9945,57.0235,56.9872,57.0017,21156.0
2017-03-29 15:30:00,78.41,78.5,78.4,78.49,30585.0,57.0017,57.0672,56.9945,57.0599,30585.0
2017-03-29 15:35:00,78.49,78.49,78.44,78.48,30516.0,57.0599,57.0599,57.0235,57.0526,30516.0
2017-03-29 15:40:00,78.48,78.5,78.38,78.4,44851.0,57.0526,57.0672,56.9799,56.9945,44851.0
2017-03-29 15:45:00,78.39,78.47,78.39,78.4,80829.0,56.9872,57.0453,56.9872,56.9945,80829.0
2017-03-29 15:50:00,78.4,78.48,78.33,78.34,88197.0,56.9945,57.0526,56.9436,56.9508,88197.0
2017-03-29 15:55:00,78.33,78.36,78.28,78.33,118017.0,56.9436,56.9654,56.9072,56.9436,118017.0
2017-03-30 09:30:00,78.38,78.5,78.13,78.15,23894.0,56.9799,57.0672,56.7982,56.8127,23894.0
2017-03-30 09:35:00,78.22,78.29,77.97,78.17,19569.0,56.8636,56.9145,56.6819,56.8273,19569.0
2017-03-30 09:40:00,78.16,78.34,78.15,78.29,24452.0,56.82,56.9508,56.8127,56.9145,24452.0
2017-03-30 09:45:00,78.34,78.54,78.31,78.4,40484.0,56.9508,57.0962,56.929,56.9945,40484.0
2017-03-30 09:50:00,78.43,78.55,78.42,78.46,19836.0,57.0163,57.1035,57.009,57.0381,19836.0
2017-03-30 09:55:00,78.44,78.54,78.22,78.23,17814.0,57.0235,57.0962,56.8636,56.8709,17814.0
2017-03-30 10:00:00,78.24,78.28,78.14,78.16,11703.0,56.8781,56.9072,56.8054,56.82,11703.0
2017-03-30 10:05:00,78.18,78.19,78.07,78.08,17790.0,56.8345,56.8418,56.7546,56.7618,17790.0
2017-03-30 10:10:00,78.1,78.24,78.1,78.21,19873.0,56.7764,56.8781,56.7764,56.8563,19873.0
2017-03-30 10:15:00,78.21,78.32,78.16,78.17,25523.0,56.8563,56.9363,56.82,56.8273,25523.0
2017-03-30 10:20:00,78.19,78.24,78.15,78.2,12336.0,56.8418,56.8781,56.8127,56.8491,12336.0
2017-03-30 10:25:00,78.2,78.26,78.18,78.26,11369.0,56.8491,56.8927,56.8345,56.8927,11369.0
2017-03-30 10:30:00,78.25,78.25,78.14,78.17,98986.0,56.8854,56.8854,56.8054,56.8273,98986.0
2017-03-30 10:35:00,78.18,78.26,78.17,78.24,31849.0,56.8345,56.8927,56.8273,56.8781,31849.0
2017-03-30 10:40:00,78.24,78.35,78.23,78.3,19526.0,56.8781,56.9581,56.8709,56.9218,19526.0
2017-03-30 10:45:00,78.31,78.4,78.25,78.27,21993.0,56.929,56.9945,56.8854,56.9,21993.0
2017-03-30 10:50:00,78.27,78.28,78.24,78.24,16965.0,56.9,56.9072,56.8781,56.8781,16965.0
2017-03-30 10:55:00,78.24,78.24,78.15,78.2,22304.0,56.8781,56.8781,56.8127,56.8491,22304.0
2017-03-30 11:00:00,78.2,78.23,78.16,78.22,22445.0,56.8491,56.8709,56.82,56.8636,22445.0
2017-03-30 11:05:00,78.22,78.26,78.2,78.22,14911.0,56.8636,56.8927,56.8491,56.8636,14911.0
2017-03-30 11:10:00,78.22,78.22,78.16,78.19,20228.0,56.8636,56.8636,56.82,56.8418,20228.0
2017-03-30 11:15:00,78.19,78.28,78.19,78.26,18554.0,56.8418,56.9072,56.8418,56.8927,18554.0
2017-03-30 11:20:00,78.26,78.27,78.2,78.23,13549.0,56.8927,56.9,56.8491,56.8709,13549.0
2017-03-30 11:25:00,78.24,78.33,78.24,78.27,13239.0,56.8781,56.9436,56.8781,56.9,13239.0
2017-03-30 11:30:00,78.27,78.33,78.24,78.28,9238.0,56.9,56.9436,56.8781,56.9072,9238.0
2017-03-30 11:35:00,78.28,78.33,78.26,78.31,10553.0,56.9072,56.9436,56.8927,56.929,10553.0
2017-03-30 11:40:00,78.31,78.33,78.27,78.29,13200.0,56.929,56.9436,56.9,56.9145,13200.0
2017-03-30 11:45:00,78.29,78.3,78.26,78.28,14608.0,56.9145,56.9218,56.8927,56.9072,14608.0
2017-03-30 11:50:00,78.29,78.3,78.26,78.28,12166.0,56.9145,56.9218,56.8927,56.9072,12166.0
2017-03-30 11:55:00,78.29,78.29,78.24,78.24,17249.0,56.9145,56.9145,56.8781,56.8781,17249.0
2017-03-30 12:00:00,78.24,78.24,78.14,78.15,18228.0,56.8781,56.8781,56.8054,56.8127,18228.0
2017-03-30 12:05:00,78.15,78.2,78.1,78.16,22837.0,56.8127,56.8491,56.7764,56.82,22837.0
2017-03-30 12:10:00,78.16,78.17,78.07,78.09,10664.0,56.82,56.8273,56.7546,56.7691,10664.0
2017-03-30 12:15:00,78.09,78.1,78.03,78.06,15014.0,56.7691,56.7764,56.7255,56.7473,15014.0
2017-03-30 12:20:00,78.06,78.1,78.05,78.08,11902.0,56.7473,56.7764,56.74,56.7618,11902.0
2017-03-30 12:25:00,78.08,78.13,78.07,78.08,14151.0,56.7618,56.7982,56.7546,56.7618,14151.0
2017-03-30 12:30:00,78.08,78.16,78.07,78.13,8091.0,56.7618,56.82,56.7546,56.7982,8091.0
2017-03-30 12:35:00,78.14,78.15,78.02,78.05,23599.0,56.8054,56.8127,56.7182,56.74,23599.0
2017-03-30 12:40:00,78.05,78.06,78.0,78.04,10837.0,56.74,56.7473,56.7037,56.7328,10837.0
2017-03-30 12:45:00,78.05,78.05,78.0,78.0,7350.0,56.74,56.74,56.7037,56.7037,7350.0
2017-03-30 12:50:00,77.99,78.01,77.96,77.98,8027.0,56.6964,56.7109,56.6746,56.6891,8027.0
2017-03-30 12:55:00,77.97,77.99,77.94,77.97,10907.0,56.6819,56.6964,56.6601,56.6819,10907.0
2017-03-30 13:00:00,77.98,78.03,77.94,78.03,17282.0,56.6891,56.7255,56.6601,56.7255,17282.0
2017-03-30 13:05:00,78.03,78.08,78.01,78.06,13316.0,56.7255,56.7618,56.7109,56.7473,13316.0
2017-03-30 13:10:00,78.05,78.14,78.04,78.14,9415.0,56.74,56.8054,56.7328,56.8054,9415.0
2017-03-30 13:15:00,78.13,78.19,78.11,78.12,13294.0,56.7982,56.8418,56.7836,56.7909,13294.0
2017-03-30 13:20:00,78.12,78.19,78.1,78.17,14931.0,56.7909,56.8418,56.7764,56.8273,14931.0
2017-03-30 13:25:00,78.17,78.18,78.14,78.15,9335.0,56.8273,56.8345,56.8054,56.8127,9335.0
2017-03-30 13:30:00,78.15,78.19,78.14,78.19,9158.0,56.8127,56.8418,56.8054,56.8418,9158.0
2017-03-30 13:35:00,78.19,78.2,78.16,78.18,10740.0,56.8418,56.8491,56.82,56.8345,10740.0
2017-03-30 13:40:00,78.18,78.19,78.16,78.18,9501.0,56.8345,56.8418,56.82,56.8345,9501.0
2017-03-30 13:45:00,78.18,78.27,78.18,78.24,21880.0,56.8345,56.9,56.8345,56.8781,21880.0
2017-03-30 13:50:00,78.23,78.32,78.23,78.31,35576.0,56.8709,56.9363,56.8709,56.929,35576.0
2017-03-30 13:55:00,78.3,78.36,78.29,78.36,18962.0,56.9218,56.9654,56.9145,56.9654,18962.0
2017-03-30 14:00:00,78.35,78.46,78.35,78.4,31341.0,56.9581,57.0381,56.9581,56.9945,31341.0
2017-03-30 14:05:00,78.39,78.4,78.36,78.4,10606.0,56.9872,56.9945,56.9654,56.9945,10606.0
2017-03-30 14:10:00,78.39,78.41,78.36,78.41,12903.0,56.9872,57.0017,56.9654,57.0017,12903.0
2017-03-30 14:15:00,78.41,78.43,78.38,78.38,12525.0,57.0017,57.0163,56.9799,56.9799,12525.0
2017-03-30 14:20:00,78.39,78.42,78.37,78.39,11972.0,56.9872,57.009,56.9727,56.9872,11972.0
2017-03-30 14:25:00,78.39,78.4,78.35,78.35,14347.0,56.9872,56.9945,56.9581,56.9581,14347.0
2017-03-30 14:30:00,78.34,78.4,78.33,78.39,14065.0,56.9508,56.9945,56.9436,56.9872,14065.0
2017-03-30 14:35:00,78.39,78.4,78.34,78.37,16302.0,56.9872,56.9945,56.9508,56.9727,16302.0
2017-03-30 14:40:00,78.36,78.38,78.35,78.37,8886.0,56.9654,56.9799,56.9581,56.9727,8886.0
2017-03-30 14:45:00,78.36,78.38,78.34,78.38,18092.0,56.9654,56.9799,56.9508,56.9799,18092.0
2017-03-30 14:50:00,78.38,78.39,78.31,78.32,28721.0,56.9799,56.9872,56.929,56.9363,28721.0
2017-03-30 14:55:00,78.32,78.37,78.29,78.34,24349.0,56.9363,56.9727,56.9145,56.9508,24349.0
2017-03-30 15:00:00,78.34,78.36,78.32,78.33,19117.0,56.9508,56.9654,56.9363,56.9436,19117.0
2017-03-30 15:05:00,78.32,78.38,78.32,78.34,15696.0,56.9363,56.9799,56.9363,56.9508,15696.0
2017-03-30 15:10:00,78.35,78.42,78.32,78.42,19975.0,56.9581,57.009,56.9363,57.009,19975.0
2017-03-30 15:15:00,78.43,78.45,78.41,78.44,21605.0,57.0163,57.0308,57.0017,57.0235,21605.0
2017-03-30 15:20:00,78.44,78.44,78.36,78.39,33216.0,57.0235,57.0235,56.9654,56.9872,33216.0
2017-03-30 15:25:00,78.38,78.5,78.36,78.48,47029.0,56.9799,57.0672,56.9654,57.0526,47029.0
2017-03-30 15:30:00,78.49,78.74,78.45,78.71,98394.0,57.0599,57.2416,57.0308,57.2198,98394.0
2017-03-30 15:35:00,78.71,78.85,78.68,78.8,72293.0,57.2198,57.3216,57.198,57.2852,72293.0
2017-03-30 15:40:00,78.8,78.8,78.6,78.6,37570.0,57.2852,57.2852,57.1399,57.1399,37570.0
2017-03-30 15:45:00,78.62,78.63,78.41,78.41,38989.0,57.1544,57.1617,57.0017,57.0017,38989.0
2017-03-30 15:50:00,78.41,78.51,78.4,78.46,77151.0,57.0017,57.0744,56.9945,57.0381,77151.0
2017-03-30 15:55:00,78.46,78.61,78.43,78.56,260704.0,57.0381,57.1471,57.0163,57.1108,260704.0
2017-03-31 09:30:00,78.49,78.68,78.41,78.49,58365.0,57.0599,57.198,57.0017,57.0599,58365.0
2017-03-31 09:35:00,78.5,78.62,78.47,78.62,19527.0,57.0672,57.1544,57.0453,57.1544,19527.0
2017-03-31 09:40:00,78.65,78.71,78.63,78.67,26520.0,57.1762,57.2198,57.1617,57.1907,26520.0
2017-03-31 09:45:00,78.66,78.84,78.64,78.8,35514.0,57.1835,57.3143,57.1689,57.2852,35514.0
2017-03-31 09:50:00,78.8,78.99,78.75,78.97,11922.0,57.2852,57.4234,57.2489,57.4088,11922.0
2017-03-31 09:55:00,78.99,79.06,78.94,79.0,26372.0,57.4234,57.4743,57.387,57.4306,26372.0
2017-03-31 10:00:00,79.02,79.03,78.84,78.99,25583.0,57.4452,57.4525,57.3143,57.4234,25583.0
2017-03-31 10:05:00,78.98,79.09,78.89,78.92,24177.0,57.4161,57.4961,57.3507,57.3725,24177.0
2017-03-31 10:10:00,78.88,78.89,78.7,78.7,9412.0,57.3434,57.3507,57.2126,57.2126,9412.0
2017-03-31 10:15:00,78.7,78.8,78.69,78.74,14975.0,57.2126,57.2852,57.2053,57.2416,14975.0
2017-03-31 10:20:00,78.74,78.74,78.54,78.55,13446.0,57.2416,57.2416,57.0962,57.1035,13446.0
2017-03-31 10:25:00,78.56,78.59,78.46,78.53,21426.0,57.1108,57.1326,57.0381,57.089,21426.0
2017-03-31 10:30:00,78.54,78.69,78.54,78.69,12707.0,57.0962,57.2053,57.0962,57.2053,12707.0
2017-03-31 10:35:00,78.67,78.79,78.65,78.71,21646.0,57.1907,57.278,57.1762,57.2198,21646.0
2017-03-31 10:40:00,78.7,78.75,78.65,78.68,23164.0,57.2126,57.2489,57.1762,57.198,23164.0
2017-03-31 10:45:00,78.66,78.74,78.65,78.67,14801.0,57.1835,57.2416,57.1762,57.1907,14801.0
2017-03-31 10:50:00,78.67,78.69,78.62,78.66,11259.0,57.1907,57.2053,57.1544,57.1835,11259.0
2017-03-31 10:55:00,78.65,78.71,78.63,78.64,8996.0,57.1762,57.2198,57.1617,57.1689,8996.0
2017-03-31 11:00:00,78.62,78.65,78.58,78.59,107932.0,57.1544,57.1762,57.1253,57.1326,107932.0
2017-03-31 11:05:00,78.59,78.61,78.54,78.58,22146.0,57.1326,57.1471,57.0962,57.1253,22146.0
2017-03-31 11:10:00,78.57,78.66,78.54,78.64,11764.0,57.118,57.1835,57.0962,57.1689,11764.0
2017-03-31 11:15:00,78.62,78.67,78.59,78.63,7358.0,57.1544,57.1907,57.1326,57.1617,7358.0
2017-03-31 11:20:00,78.64,78.72,78.64,78.72,13698.0,57.1689,57.2271,57.1689,57.2271,13698.0
2017-03-31 11:25:00,78.7,78.76,78.68,78.71,12395.0,57.2126,57.2562,57.198,57.2198,12395.0
2017-03-31 11:30:00,78.71,78.71,78.63,78.65,6099.0,57.2198,57.2198,57.1617,57.1762,6099.0
2017-03-31 11:35:00,78.64,78.65,78.61,78.62,13168.0,57.1689,57.1762,57.1471,57.1544,13168.0
2017-03-31 11:40:00,78.62,78.62,78.51,78.55,40421.0,57.1544,57.1544,57.0744,57.1035,40421.0
2017-03-31 11:45:00,78.55,78.63,78.54,78.62,12062.0,57.1035,57.1617,57.0962,57.1544,12062.0
2017-03-31 11:50:00,78.63,78.63,78.57,78.58,4631.0,57.1617,57.1617,57.118,57.1253,4631.0
2017-03-31 11:55:00,78.56,78.61,78.54,78.54,11345.0,57.1108,57.1471,57.0962,57.0962,11345.0
2017-03-31 12:00:00,78.56,78.62,78.55,78.62,7960.0,57.1108,57.1544,57.1035,57.1544,7960.0
2017-03-31 12:05:00,78.62,78.65,78.61,78.65,7211.0,57.1544,57.1762,57.1471,57.1762,7211.0
2017-03-31 12:10:00,78.65,78.78,78.65,78.76,22173.0,57.1762,57.2707,57.1762,57.2562,22173.0
2017-03-31 12:15:00,78.76,78.79,78.75,78.77,6768.0,57.2562,57.278,57.2489,57.2634,6768.0
2017-03-31 12:20:00,78.78,78.82,78.76,78.77,7031.0,57.2707,57.2998,57.2562,57.2634,7031.0
2017-03-31 12:25:00,78.75,78.78,78.75,78.78,5251.0,57.2489,57.2707,57.2489,57.2707,5251.0
2017-03-31 12:30:00,78.77,78.82,78.77,78.8,12866.0,57.2634,57.2998,57.2634,57.2852,12866.0
2017-03-31 12:35:00,78.81,78.84,78.79,78.84,8461.0,57.2925,57.3143,57.278,57.3143,8461.0
2017-03-31 12:40:00,78.85,78.87,78.84,78.86,3225.0,57.3216,57.3361,57.3143,57.3289,3225.0
2017-03-31 12:45:00,78.87,78.87,78.83,78.84,9804.0,57.3361,57.3361,57.3071,57.3143,9804.0
2017-03-31 12:50:00,78.84,78.86,78.83,78.85,6718.0,57.3143,57.3289,57.3071,57.3216,6718.0
2017-03-31 12:55:00,78.84,78.84,78.78,78.79,4102.0,57.3143,57.3143,57.2707,57.278,4102.0
2017-03-31 13:00:00,78.79,78.8,78.76,78.78,6093.0,57.278,57.2852,57.2562,57.2707,6093.0
2017-03-31 13:05:00,78.78,78.85,78.77,78.85,7930.0,57.2707,57.3216,57.2634,57.3216,7930.0
2017-03-31 13:10:00,78.84,78.9,78.83,78.87,15916.0,57.3143,57.3579,57.3071,57.3361,15916.0
2017-03-31 13:15:00,78.86,78.89,78.83,78.84,19120.0,57.3289,57.3507,57.3071,57.3143,19120.0
2017-03-31 13:20:00,78.87,78.9,78.83,78.87,19763.0,57.3361,57.3579,57.3071,57.3361,19763.0
2017-03-31 13:25:00,78.87,78.92,78.85,78.92,13959.0,57.3361,57.3725,57.3216,57.3725,13959.0
2017-03-31 13:30:00,78.91,78.92,78.87,78.89,11930.0,57.3652,57.3725,57.3361,57.3507,11930.0
2017-03-31 13:35:00,78.89,78.96,78.89,78.93,14485.0,57.3507,57.4016,57.3507,57.3798,14485.0
2017-03-31 13:40:00,78.93,78.93,78.89,78.89,7279.0,57.3798,57.3798,57.3507,57.3507,7279.0
2017-03-31 13:45:00,78.9,78.94,78.9,78.9,8779.0,57.3579,57.387,57.3579,57.3579,8779.0
2017-03-31 13:50:00,78.9,78.98,78.89,78.98,18937.0,57.3579,57.4161,57.3507,57.4161,18937.0
2017-03-31 13:55:00,78.97,79.0,78.95,78.96,20480.0,57.4088,57.4306,57.3943,57.4016,20480.0
2017-03-31 14:00:00,78.96,79.03,78.95,79.02,29957.0,57.4016,57.4525,57.3943,57.4452,29957.0
2017-03-31 14:05:00,79.02,79.08,79.01,79.07,11873.0,57.4452,57.4888,57.4379,57.4815,11873.0
2017-03-31 14:10:00,79.08,79.1,79.04,79.09,48589.0,57.4888,57.5033,57.4597,57.4961,48589.0
2017-03-31 14:15:00,79.09,79.13,79.06,79.13,23893.0,57.4961,57.5251,57.4743,57.5251,23893.0
2017-03-31 14:20:00,79.13,79.13,79.06,79.07,14158.0,57.5251,57.5251,57.4743,57.4815,14158.0
2017-03-31 14:25:00,79.07,79.09,79.01,79.01,12478.0,57.4815,57.4961,57.4379,57.4379,12478.0
2017-03-31 14:30:00,79.01,79.08,79.0,79.07,14326.0,57.4379,57.4888,57.4306,57.4815,14326.0
2017-03-31 14:35:00,79.07,79.09,79.05,79.06,13269.0,57.4815,57.4961,57.467,57.4743,13269.0
2017-03-31 14:40:00,79.06,79.08,79.04,79.05,21357.0,57.4743,57.4888,57.4597,57.467,21357.0
2017-03-31 14:45:00,79.04,79.06,79.0,79.03,20902.0,57.4597,57.4743,57.4306,57.4525,20902.0
2017-03-31 14:50:00,79.05,79.07,79.01,79.04,15388.0,57.467,57.4815,57.4379,57.4597,15388.0
2017-03-31 14:55:00,79.04,79.06,79.02,79.05,15099.0,57.4597,57.4743,57.4452,57.467,15099.0
2017-03-31 15:00:00,79.04,79.08,79.04,79.05,17061.0,57.4597,57.4888,57.4597,57.467,17061.0
2017-03-31 15:05:00,79.05,79.06,79.0,79.05,14429.0,57.467,57.4743,57.4306,57.467,14429.0
2017-03-31 15:10:00,79.04,79.14,79.03,79.13,14075.0,57.4597,57.5324,57.4525,57.5251,14075.0
2017-03-31 15:15:00,79.14,79.26,79.14,79.22,59168.0,57.5324,57.6197,57.5324,57.5906,59168.0
2017-03-31 15:20:00,79.21,79.22,79.12,79.2,21849.0,57.5833,57.5906,57.5179,57.576,21849.0
2017-03-31 15:25:00,79.2,79.21,79.18,79.19,22074.0,57.576,57.5833,57.5615,57.5688,22074.0
2017-03-31 15:30:00,79.2,79.43,79.19,79.37,48566.0,57.576,57.7432,57.5688,57.6996,48566.0
2017-03-31 15:35:00,79.36,79.4,79.35,79.39,45614.0,57.6924,57.7214,57.6851,57.7142,45614.0
2017-03-31 15:40:00,79.4,79.4,79.34,79.36,62257.0,57.7214,57.7214,57.6778,57.6924,62257.0
2017-03-31 15:45:00,79.35,79.4,79.29,79.32,78894.0,57.6851,57.7214,57.6415,57.6633,78894.0
2017-03-31 15:50:00,79.32,79.34,79.28,79.31,74047.0,57.6633,57.6778,57.6342,57.656,74047.0
2017-03-31 15:55:00,79.31,79.33,79.21,79.21,191795.0,57.656,57.6705,57.5833,57.5833,191795.0
2017-04-03 09:30:00,79.09,79.22,79.05,79.06,29165.0,57.4961,57.5906,57.467,57.4743,29165.0
2017-04-03 09:35:00,79.13,79.19,79.06,79.09,16954.0,57.5251,57.5688,57.4743,57.4961,16954.0
2017-04-03 09:40:00,79.08,79.1,78.97,78.98,18945.0,57.4888,57.5033,57.4088,57.4161,18945.0
2017-04-03 09:45:00,79.0,79.12,78.98,79.11,15779.0,57.4306,57.5179,57.4161,57.5106,15779.0
2017-04-03 09:50:00,79.08,79.15,78.99,79.02,12444.0,57.4888,57.5397,57.4234,57.4452,12444.0
2017-04-03 09:55:00,79.01,79.07,78.97,79.04,9377.0,57.4379,57.4815,57.4088,57.4597,9377.0
2017-04-03 10:00:00,79.03,79.05,78.78,78.82,18889.0,57.4525,57.467,57.2707,57.2998,18889.0
2017-04-03 10:05:00,78.81,78.82,78.67,78.71,18203.0,57.2925,57.2998,57.1907,57.2198,18203.0
2017-04-03 10:10:00,78.68,78.84,78.65,78.77,21716.0,57.198,57.3143,57.1762,57.2634,21716.0
2017-04-03 10:15:00,78.76,78.78,78.68,78.68,14524.0,57.2562,57.2707,57.198,57.198,14524.0
2017-04-03 10:20:00,78.7,78.81,78.7,78.77,9661.0,57.2126,57.2925,57.2126,57.2634,9661.0
2017-04-03 10:25:00,78.79,78.85,78.79,78.8,7264.0,57.278,57.3216,57.278,57.2852,7264.0
2017-04-03 10:30:00,78.8,78.86,78.78,78.79,21328.0,57.2852,57.3289,57.2707,57.278,21328.0
2017-04-03 10:35:00,78.8,78.8,78.65,78.66,14157.0,57.2852,57.2852,57.1762,57.1835,14157.0
2017-04-03 10:40:00,78.65,78.66,78.54,78.57,25254.0,57.1762,57.1835,57.0962,57.118,25254.0
2017-04-03 10:45:00,78.57,78.66,78.56,78.57,20877.0,57.118,57.1835,57.1108,57.118,20877.0
2017-04-03 10:50:00,78.57,78.58,78.4,78.45,24523.0,57.118,57.1253,56.9945,57.0308,24523.0
2017-04-03 10:55:00,78.44,78.44,78.29,78.34,30388.0,57.0235,57.0235,56.9145,56.9508,30388.0
2017-04-03 11:00:00,78.34,78.45,78.33,78.38,22247.0,56.9508,57.0308,56.9436,56.9799,22247.0
2017-04-03 11:05:00,78.36,78.41,78.29,78.41,22242.0,56.9654,57.0017,56.9145,57.0017,22242.0
2017-04-03 11:10:00,78.41,78.5,78.37,78.45,21338.0,57.0017,57.0672,56.9727,57.0308,21338.0
2017-04-03 11:15:00,78.46,78.52,78.36,78.38,12245.0,57.0381,57.0817,56.9654,56.9799,12245.0
2017-04-03 11:20:00,78.39,78.42,78.35,78.42,7657.0,56.9872,57.009,56.9581,57.009,7657.0
2017-04-03 11:25:00,78.4,78.4,78.31,78.35,14801.0,56.9945,56.9945,56.929,56.9581,14801.0
2017-04-03 11:30:00,78.36,78.4,78.3,78.31,10684.0,56.9654,56.9945,56.9218,56.929,10684.0
2017-04-03 11:35:00,78.3,78.37,78.25,78.35,14834.0,56.9218,56.9727,56.8854,56.9581,14834.0
2017-04-03 11:40:00,78.35,78.4,78.33,78.34,9492.0,56.9581,56.9945,56.9436,56.9508,9492.0
2017-04-03 11:45:00,78.34,78.34,78.21,78.23,12666.0,56.9508,56.9508,56.8563,56.8709,12666.0
2017-04-03 11:50:00,78.22,78.26,78.21,78.22,12569.0,56.8636,56.8927,56.8563,56.8636,12569.0
2017-04-03 11:55:00,78.21,78.25,78.18,78.2,5406.0,56.8563,56.8854,56.8345,56.8491,5406.0
2017-04-03 12:00:00,78.19,78.19,78.11,78.13,6555.0,56.8418,56.8418,56.7836,56.7982,6555.0
2017-04-03 12:05:00,78.13,78.14,78.05,78.13,8688.0,56.7982,56.8054,56.74,56.7982,8688.0
2017-04-03 12:10:00,78.14,78.14,78.03,78.03,10437.0,56.8054,56.8054,56.7255,56.7255,10437.0
2017-04-03 12:15:00,78.03,78.1,78.02,78.09,14491.0,56.7255,56.7764,56.7182,56.7691,14491.0
2017-04-03 12:20:00,78.09,78.12,78.06,78.12,13055.0,56.7691,56.7909,56.7473,56.7909,13055.0
2017-04-03 12:25:00,78.13,78.22,78.13,78.22,14289.0,56.7982,56.8636,56.7982,56.8636,14289.0
2017-04-03 12:30:00,78.18,78.2,78.12,78.13,20499.0,56.8345,56.8491,56.7909,56.7982,20499.0
2017-04-03 12:35:00,78.13,78.17,78.11,78.15,12419.0,56.7982,56.8273,56.7836,56.8127,12419.0
2017-04-03 12:40:00,78.15,78.2,78.13,78.2,20552.0,56.8127,56.8491,56.7982,56.8491,20552.0
2017-04-03 12:45:00,78.2,78.22,78.15,78.18,16270.0,56.8491,56.8636,56.8127,56.8345,16270.0
2017-04-03 12:50:00,78.18,78.18,78.13,78.16,7499.0,56.8345,56.8345,56.7982,56.82,7499.0
2017-04-03 12:55:00,78.17,78.18,78.09,78.1,11055.0,56.8273,56.8345,56.7691,56.7764,11055.0
2017-04-03 13:00:00,78.11,78.15,78.1,78.13,14159.0,56.7836,56.8127,56.7764,56.7982,14159.0
2017-04-03 13:05:00,78.13,78.17,78.13,78.17,6209.0,56.7982,56.8273,56.7982,56.8273,6209.0
2017-04-03 13:10:00,78.16,78.2,78.15,78.16,12521.0,56.82,56.8491,56.8127,56.82,12521.0
2017-04-03 13:15:00,78.16,78.18,78.14,78.17,12496.0,56.82,56.8345,56.8054,56.8273,12496.0
2017-04-03 13:20:00,78.17,78.19,78.14,78.17,7010.0,56.8273,56.8418,56.8054,56.8273,7010.0
2017-04-03 13:25:00,78.17,78.17,78.1,78.11,9277.0,56.8273,56.8273,56.7764,56.7836,9277.0
2017-04-03 13:30:00,78.12,78.13,78.06,78.13,11760.0,56.7909,56.7982,56.7473,56.7982,11760.0
2017-04-03 13:35:00,78.13,78.15,78.11,78.11,6569.0,56.7982,56.8127,56.7836,56.7836,6569.0
2017-04-03 13:40:00,78.11,78.11,78.05,78.07,10826.0,56.7836,56.7836,56.74,56.7546,10826.0
2017-04-03 13:45:00,78.07,78.13,78.04,78.1,13751.0,56.7546,56.7982,56.7328,56.7764,13751.0
2017-04-03 13:50:00,78.1,78.16,78.09,78.15,11385.0,56.7764,56.82,56.7691,56.8127,11385.0
2017-04-03 13:55:00,78.15,78.18,78.11,78.12,12277.0,56.8127,56.8345,56.7836,56.7909,12277.0
2017-04-03 14:00:00,78.13,78.2,78.13,78.17,7211.0,56.7982,56.8491,56.7982,56.8273,7211.0
2017-04-03 14:05:00,78.18,78.21,78.15,78.21,10053.0,56.8345,56.8563,56.8127,56.8563,10053.0
2017-04-03 14:10:00,78.21,78.22,78.13,78.17,10594.0,56.8563,56.8636,56.7982,56.8273,10594.0
2017-04-03 14:15:00,78.16,78.17,78.07,78.07,9782.0,56.82,56.8273,56.7546,56.7546,9782.0
2017-04-03 14:20:00,78.08,78.09,78.0,78.04,17193.0,56.7618,56.7691,56.7037,56.7328,17193.0
2017-04-03 14:25:00,78.05,78.09,78.04,78.06,23146.0,56.74,56.7691,56.7328,56.7473,23146.0
2017-04-03 14:30:00,78.06,78.1,78.05,78.09,13206.0,56.7473,56.7764,56.74,56.7691,13206.0
2017-04-03 14:35:00,78.09,78.14,78.07,78.13,13318.0,56.7691,56.8054,56.7546,56.7982,13318.0
2017-04-03 14:40:00,78.13,78.23,78.13,78.23,12731.0,56.7982,56.8709,56.7982,56.8709,12731.0
2017-04-03 14:45:00,78.22,78.25,78.2,78.25,14202.0,56.8636,56.8854,56.8491,56.8854,14202.0
2017-04-03 14:50:00,78.25,78.29,78.24,78.27,11746.0,56.8854,56.9145,56.8781,56.9,11746.0
2017-04-03 14:55:00,78.27,78.32,78.24,78.25,11318.0,56.9,56.9363,56.8781,56.8854,11318.0
2017-04-03 15:00:00,78.24,78.29,78.23,78.26,17764.0,56.8781,56.9145,56.8709,56.8927,17764.0
2017-04-03 15:05:00,78.25,78.28,78.21,78.28,20130.0,56.8854,56.9072,56.8563,56.9072,20130.0
2017-04-03 15:10:00,78.28,78.42,78.28,78.39,15811.0,56.9072,57.009,56.9072,56.9872,15811.0
2017-04-03 15:15:00,78.4,78.5,78.38,78.47,19313.0,56.9945,57.0672,56.9799,57.0453,19313.0
2017-04-03 15:20:00,78.48,78.51,78.45,78.51,22675.0,57.0526,57.0744,57.0308,57.0744,22675.0
2017-04-03 15:25:00,78.52,78.53,78.38,78.4,20918.0,57.0817,57.089,56.9799,56.9945,20918.0
2017-04-03 15:30:00,78.4,78.4,78.33,78.38,21577.0,56.9945,56.9945,56.9436,56.9799,21577.0
2017-04-03 15:35:00,78.37,78.46,78.36,78.42,16025.0,56.9727,57.0381,56.9654,57.009,16025.0
2017-04-03 15:40:00,78.42,78.45,78.36,78.44,16529.0,57.009,57.0308,56.9654,57.0235,16529.0
2017-04-03 15:45:00,78.45,78.47,78.4,78.42,25694.0,57.0308,57.0453,56.9945,57.009,25694.0
2017-04-03 15:50:00,78.41,78.41,78.3,78.3,45524.0,57.0017,57.0017,56.9218,56.9218,45524.0
2017-04-03 15:55:00,78.3,78.32,78.28,78.29,92726.0,56.9218,56.9363,56.9072,56.9145,92726.0
2017-04-04 09:30:00,78.5,78.5,78.08,78.24,23362.0,57.0672,57.0672,56.7618,56.8781,23362.0
2017-04-04 09:35:00,78.25,78.35,78.15,78.18,26031.0,56.8854,56.9581,56.8127,56.8345,26031.0
2017-04-04 09:40:00,78.2,78.27,78.03,78.05,16605.0,56.8491,56.9,56.7255,56.74,16605.0
2017-04-04 09:45:00,78.07,78.18,78.06,78.13,17734.0,56.7546,56.8345,56.7473,56.7982,17734.0
2017-04-04 09:50:00,78.11,78.15,77.88,77.93,46450.0,56.7836,56.8127,56.6164,56.6528,46450.0
2017-04-04 09:55:00,77.9,77.95,77.77,77.86,11740.0,56.631,56.6673,56.5365,56.6019,11740.0
2017-04-04 10:00:00,77.79,77.84,77.71,77.74,26905.0,56.551,56.5874,56.4929,56.5147,26905.0
2017-04-04 10:05:00,77.74,77.86,77.73,77.78,16281.0,56.5147,56.6019,56.5074,56.5437,16281.0
2017-04-04 10:10:00,77.78,77.86,77.75,77.86,20135.0,56.5437,56.6019,56.5219,56.6019,20135.0
2017-04-04 10:15:00,77.87,77.88,77.76,77.77,14780.0,56.6092,56.6164,56.5292,56.5365,14780.0
2017-04-04 10:20:00,77.77,77.84,77.75,77.77,25226.0,56.5365,56.5874,56.5219,56.5365,25226.0
2017-04-04 10:25:00,77.75,77.76,77.67,77.71,10006.0,56.5219,56.5292,56.4638,56.4929,10006.0
2017-04-04 10:30:00,77.72,77.85,77.72,77.82,12842.0,56.5001,56.5946,56.5001,56.5728,12842.0
2017-04-04 10:35:00,77.82,77.83,77.72,77.8,11183.0,56.5728,56.5801,56.5001,56.5583,11183.0
2017-04-04 10:40:00,77.79,78.0,77.79,77.94,17595.0,56.551,56.7037,56.551,56.6601,17595.0
2017-04-04 10:45:00,77.94,78.0,77.91,77.91,19169.0,56.6601,56.7037,56.6382,56.6382,19169.0
2017-04-04 10:50:00,77.9,77.99,77.89,77.98,5696.0,56.631,56.6964,56.6237,56.6891,5696.0
2017-04-04 10:55:00,77.99,78.02,77.96,78.01,6695.0,56.6964,56.7182,56.6746,56.7109,6695.0
2017-04-04 11:00:00,78.01,78.15,78.01,78.11,17517.0,56.7109,56.8127,56.7109,56.7836,17517.0
2017-04-04 11:05:00,78.12,78.13,78.04,78.13,8290.0,56.7909,56.7982,56.7328,56.7982,8290.0
2017-04-04 11:10:00,78.11,78.16,78.1,78.16,10128.0,56.7836,56.82,56.7764,56.82,10128.0
2017-04-04 11:15:00,78.16,78.18,78.12,78.18,14543.0,56.82,56.8345,56.7909,56.8345,14543.0
2017-04-04 11:20:00,78.17,78.28,78.16,78.26,7044.0,56.8273,56.9072,56.82,56.8927,7044.0
2017-04-04 11:25:00,78.26,78.35,78.25,78.33,9066.0,56.8927,56.9581,56.8854,56.9436,9066.0
2017-04-04 11:30:00,78.31,78.32,78.22,78.22,7476.0,56.929,56.9363,56.8636,56.8636,7476.0
2017-04-04 11:35:00,78.21,78.29,78.2,78.28,3157.0,56.8563,56.9145,56.8491,56.9072,3157.0
2017-04-04 11:40:00,78.28,78.29,78.27,78.27,3505.0,56.9072,56.9145,56.9,56.9,3505.0
2017-04-04 11:45:00,78.27,78.35,78.27,78.34,5703.0,56.9,56.9581,56.9,56.9508,5703.0
2017-04-04 11:50:00,78.33,78.33,78.3,78.32,4505.0,56.9436,56.9436,56.9218,56.9363,4505.0
2017-04-04 11:55:00,78.32,78.34,78.23,78.23,10077.0,56.9363,56.9508,56.8709,56.8709,10077.0
2017-04-04 12:00:00,78.23,78.29,78.19,78.25,12218.0,56.8709,56.9145,56.8418,56.8854,12218.0
2017-04-04 12:05:00,78.25,78.26,78.15,78.19,16755.0,56.8854,56.8927,56.8127,56.8418,16755.0
2017-04-04 12:10:00,78.2,78.27,78.17,78.24,6144.0,56.8491,56.9,56.8273,56.8781,6144.0
2017-04-04 12:15:00,78.3,78.35,78.3,78.34,3618.0,56.9218,56.9581,56.9218,56.9508,3618.0
2017-04-04 12:20:00,78.33,78.34,78.24,78.26,4962.0,56.9436,56.9508,56.8781,56.8927,4962.0
2017-04-04 12:25:00,78.25,78.26,78.22,78.25,4136.0,56.8854,56.8927,56.8636,56.8854,4136.0
2017-04-04 12:30:00,78.25,78.26,78.18,78.24,4199.0,56.8854,56.8927,56.8345,56.8781,4199.0
2017-04-04 12:35:00,78.25,78.28,78.2,78.27,7263.0,56.8854,56.9072,56.8491,56.9,7263.0
2017-04-04 12:40:00,78.28,78.28,78.24,78.26,2604.0,56.9072,56.9072,56.8781,56.8927,2604.0
2017-04-04 12:45:00,78.27,78.27,78.19,78.2,4721.0,56.9,56.9,56.8418,56.8491,4721.0
2017-04-04 12:50:00,78.2,78.24,78.19,78.21,3435.0,56.8491,56.8781,56.8418,56.8563,3435.0
2017-04-04 12:55:00,78.22,78.22,78.18,78.21,4825.0,56.8636,56.8636,56.8345,56.8563,4825.0
2017-04-04 13:00:00,78.2,78.2,78.1,78.12,6661.0,56.8491,56.8491,56.7764,56.7909,6661.0
2017-04-04 13:05:00,78.12,78.17,78.11,78.14,5806.0,56.7909,56.8273,56.7836,56.8054,5806.0
2017-04-04 13:10:00,78.16,78.18,78.14,78.16,5350.0,56.82,56.8345,56.8054,56.82,5350.0
2017-04-04 13:15:00,78.17,78.22,78.15,78.22,6869.0,56.8273,56.8636,56.8127,56.8636,6869.0
2017-04-04 13:20:00,78.22,78.26,78.21,78.26,9173.0,56.8636,56.8927,56.8563,56.8927,9173.0
2017-04-04 13:25:00,78.27,78.28,78.21,78.22,8193.0,56.9,56.9072,56.8563,56.8636,8193.0
2017-04-04 13:30:00,78.22,78.3,78.22,78.3,4553.0,56.8636,56.9218,56.8636,56.9218,4553.0
2017-04-04 13:35:00,78.3,78.36,78.28,78.36,4708.0,56.9218,56.9654,56.9072,56.9654,4708.0
2017-04-04 13:40:00,78.36,78.36,78.32,78.32,6660.0,56.9654,56.9654,56.9363,56.9363,6660.0
2017-04-04 13:45:00,78.32,78.33,78.27,78.3,5525.0,56.9363,56.9436,56.9,56.9218,5525.0
2017-04-04 13:50:00,78.31,78.33,78.28,78.32,4848.0,56.929,56.9436,56.9072,56.9363,4848.0
2017-04-04 13:55:00,78.32,78.36,78.32,78.32,7210.0,56.9363,56.9654,56.9363,56.9363,7210.0
2017-04-04 14:00:00,78.32,78.37,78.31,78.37,8718.0,56.9363,56.9727,56.929,56.9727,8718.0
2017-04-04 14:05:00,78.36,78.4,78.33,78.39,12342.0,56.9654,56.9945,56.9436,56.9872,12342.0
2017-04-04 14:10:00,78.4,78.43,78.38,78.43,5086.0,56.9945,57.0163,56.9799,57.0163,5086.0
2017-04-04 14:15:00,78.41,78.44,78.41,78.43,7666.0,57.0017,57.0235,57.0017,57.0163,7666.0
2017-04-04 14:20:00,78.42,78.48,78.42,78.48,5155.0,57.009,57.0526,57.009,57.0526,5155.0
2017-04-04 14:25:00,78.49,78.55,78.48,78.5,9850.0,57.0599,57.1035,57.0526,57.0672,9850.0
2017-04-04 14:30:00,78.48,78.5,78.43,78.46,91414.0,57.0526,57.0672,57.0163,57.0381,91414.0
2017-04-04 14:35:00,78.46,78.46,78.36,78.38,10361.0,57.0381,57.0381,56.9654,56.9799,10361.0
2017-04-04 14:40:00,78.38,78.38,78.32,78.35,7837.0,56.9799,56.9799,56.9363,56.9581,7837.0
2017-04-04 14:45:00,78.36,78.36,78.31,78.34,7895.0,56.9654,56.9654,56.929,56.9508,7895.0
2017-04-04 14:50:00,78.34,78.39,78.34,78.38,6028.0,56.9508,56.9872,56.9508,56.9799,6028.0
2017-04-04 14:55:00,78.38,78.38,78.34,78.34,7586.0,56.9799,56.9799,56.9508,56.9508,7586.0
2017-04-04 15:00:00,78.34,78.39,78.34,78.39,12185.0,56.9508,56.9872,56.9508,56.9872,12185.0
2017-04-04 15:05:00,78.4,78.42,78.38,78.39,7286.0,56.9945,57.009,56.9799,56.9872,7286.0
2017-04-04 15:10:00,78.39,78.4,78.33,78.36,9576.0,56.9872,56.9945,56.9436,56.9654,9576.0
2017-04-04 15:15:00,78.36,78.38,78.35,78.36,9147.0,56.9654,56.9799,56.9581,56.9654,9147.0
2017-04-04 15:20:00,78.36,78.36,78.28,78.28,17093.0,56.9654,56.9654,56.9072,56.9072,17093.0
2017-04-04 15:25:00,78.28,78.28,78.24,78.25,10216.0,56.9072,56.9072,56.8781,56.8854,10216.0
2017-04-04 15:30:00,78.27,78.41,78.27,78.41,14328.0,56.9,57.0017,56.9,57.0017,14328.0
2017-04-04 15:35:00,78.41,78.43,78.36,78.4,21480.0,57.0017,57.0163,56.9654,56.9945,21480.0
2017-04-04 15:40:00,78.4,78.45,78.36,78.44,18438.0,56.9945,57.0308,56.9654,57.0235,18438.0
2017-04-04 15:45:00,78.45,78.46,78.41,78.41,26130.0,57.0308,57.0381,57.0017,57.0017,26130.0
2017-04-04 15:50:00,78.42,78.42,78.37,78.37,23073.0,57.009,57.009,56.9727,56.9727,23073.0
2017-04-04 15:55:00,78.37,78.48,78.37,78.43,68962.0,56.9727,57.0526,56.9727,57.0163,68962.0
2017-04-05 09:30:00,78.74,78.86,78.65,78.77,24361.0,57.2416,57.3289,57.1762,57.2634,24361.0
2017-04-05 09:35:00,78.82,78.88,78.75,78.88,8908.0,57.2998,57.3434,57.2489,57.3434,8908.0
2017-04-05 09:40:00,78.87,78.91,78.78,78.89,20476.0,57.3361,57.3652,57.2707,57.3507,20476.0
2017-04-05 09:45:00,78.9,79.15,78.9,79.14,25093.0,57.3579,57.5397,57.3579,57.5324,25093.0
2017-04-05 09:50:00,79.15,79.37,79.13,79.27,24092.0,57.5397,57.6996,57.5251,57.6269,24092.0
2017-04-05 09:55:00,79.23,79.32,79.23,79.23,13545.0,57.5978,57.6633,57.5978,57.5978,13545.0
2017-04-05 10:00:00,79.22,79.32,79.15,79.32,15437.0,57.5906,57.6633,57.5397,57.6633,15437.0
2017-04-05 10:05:00,79.35,79.45,79.31,79.39,20459.0,57.6851,57.7578,57.656,57.7142,20459.0
2017-04-05 10:10:00,79.42,79.43,79.35,79.39,17002.0,57.736,57.7432,57.6851,57.7142,17002.0
2017-04-05 10:15:00,79.37,79.39,79.33,79.35,28096.0,57.6996,57.7142,57.6705,57.6851,28096.0
2017-04-05 10:20:00,79.35,79.48,79.34,79.39,154927.0,57.6851,57.7796,57.6778,57.7142,154927.0
2017-04-05 10:25:00,79.38,79.4,79.31,79.37,25880.0,57.7069,57.7214,57.656,57.6996,25880.0
2017-04-05 10:30:00,79.37,79.37,78.81,78.81,106423.0,57.6996,57.6996,57.2925,57.2925,106423.0
2017-04-05 10:35:00,78.83,78.87,78.77,78.82,23674.0,57.3071,57.3361,57.2634,57.2998,23674.0
2017-04-05 10:40:00,78.81,79.0,78.81,79.0,15521.0,57.2925,57.4306,57.2925,57.4306,15521.0
2017-04-05 10:45:00,79.0,79.1,78.97,78.99,20417.0,57.4306,57.5033,57.4088,57.4234,20417.0
2017-04-05 10:50:00,78.99,79.09,78.96,79.07,12652.0,57.4234,57.4961,57.4016,57.4815,12652.0
2017-04-05 10:55:00,79.08,79.12,79.04,79.08,14537.0,57.4888,57.5179,57.4597,57.4888,14537.0
2017-04-05 11:00:00,79.08,79.08,78.94,78.94,17243.0,57.4888,57.4888,57.387,57.387,17243.0
2017-04-05 11:05:00,78.93,78.93,78.69,78.7,50974.0,57.3798,57.3798,57.2053,57.2126,50974.0
2017-04-05 11:10:00,78.69,78.76,78.69,78.72,24834.0,57.2053,57.2562,57.2053,57.2271,24834.0
2017-04-05 11:15:00,78.72,78.72,78.55,78.58,17776.0,57.2271,57.2271,57.1035,57.1253,17776.0
2017-04-05 11:20:00,78.58,78.62,78.52,78.53,18762.0,57.1253,57.1544,57.0817,57.089,18762.0
2017-04-05 11:25:00,78.55,78.69,78.54,78.69,14494.0,57.1035,57.2053,57.0962,57.2053,14494.0
2017-04-05 11:30:00,78.66,78.77,78.59,78.74,13559.0,57.1835,57.2634,57.1326,57.2416,13559.0
2017-04-05 11:35:00,78.71,78.78,78.69,78.71,12674.0,57.2198,57.2707,57.2053,57.2198,12674.0
2017-04-05 11:40:00,78.72,78.79,78.71,78.76,8727.0,57.2271,57.278,57.2198,57.2562,8727.0
2017-04-05 11:45:00,78.79,78.85,78.78,78.85,8007.0,57.278,57.3216,57.2707,57.3216,8007.0
2017-04-05 11:50:00,78.83,78.9,78.82,78.86,18974.0,57.3071,57.3579,57.2998,57.3289,18974.0
2017-04-05 11:55:00,78.85,78.89,78.81,78.83,13770.0,57.3216,57.3507,57.2925,57.3071,13770.0
2017-04-05 12:00:00,78.84,78.84,78.71,78.74,7427.0,57.3143,57.3143,57.2198,57.2416,7427.0
2017-04-05 12:05:00,78.74,78.75,78.67,78.68,17290.0,57.2416,57.2489,57.1907,57.198,17290.0
2017-04-05 12:10:00,78.68,78.68,78.53,78.53,36607.0,57.198,57.198,57.089,57.089,36607.0
2017-04-05 12:15:00,78.53,78.56,78.5,78.55,12618.0,57.089,57.1108,57.0672,57.1035,12618.0
2017-04-05 12:20:00,78.54,78.55,78.51,78.55,11581.0,57.0962,57.1035,57.0744,57.1035,11581.0
2017-04-05 12:25:00,78.55,78.58,78.53,78.55,10818.0,57.1035,57.1253,57.089,57.1035,10818.0
2017-04-05 12:30:00,78.55,78.67,78.54,78.66,8114.0,57.1035,57.1907,57.0962,57.1835,8114.0
2017-04-05 12:35:00,78.65,78.67,78.57,78.59,16764.0,57.1762,57.1907,57.118,57.1326,16764.0
2017-04-05 12:40:00,78.58,78.59,78.5,78.51,19692.0,57.1253,57.1326,57.0672,57.0744,19692.0
2017-04-05 12:45:00,78.51,78.52,78.47,78.49,16540.0,57.0744,57.0817,57.0453,57.0599,16540.0
2017-04-05 12:50:00,78.48,78.5,78.48,78.5,7076.0,57.0526,57.0672,57.0526,57.0672,7076.0
2017-04-05 12:55:00,78.5,78.51,78.46,78.48,17209.0,57.0672,57.0744,57.0381,57.0526,17209.0
2017-04-05 13:00:00,78.49,78.54,78.46,78.5,22071.0,57.0599,57.0962,57.0381,57.0672,22071.0
2017-04-05 13:05:00,78.51,78.6,78.5,78.6,28984.0,57.0744,57.1399,57.0672,57.1399,28984.0
2017-04-05 13:10:00,78.6,78.67,78.58,78.62,11794.0,57.1399,57.1907,57.1253,57.1544,11794.0
2017-04-05 13:15:00,78.61,78.62,78.57,78.57,10842.0,57.1471,57.1544,57.118,57.118,10842.0
2017-04-05 13:20:00,78.54,78.57,78.52,78.54,12942.0,57.0962,57.118,57.0817,57.0962,12942.0
2017-04-05 13:25:00,78.54,78.59,78.53,78.59,34929.0,57.0962,57.1326,57.089,57.1326,34929.0
2017-04-05 13:30:00,78.59,78.75,78.59,78.74,18214.0,57.1326,57.2489,57.1326,57.2416,18214.0
2017-04-05 13:35:00,78.72,78.79,78.68,78.69,21803.0,57.2271,57.278,57.198,57.2053,21803.0
2017-04-05 13:40:00,78.69,78.71,78.64,78.71,9209.0,57.2053,57.2198,57.1689,57.2198,9209.0
2017-04-05 13:45:00,78.71,78.75,78.69,78.75,20016.0,57.2198,57.2489,57.2053,57.2489,20016.0
2017-04-05 13:50:00,78.75,78.79,78.74,78.77,17071.0,57.2489,57.278,57.2416,57.2634,17071.0
2017-04-05 13:55:00,78.76,78.83,78.75,78.76,7866.0,57.2562,57.3071,57.2489,57.2562,7866.0
2017-04-05 14:00:00,78.74,78.74,78.6,78.63,16751.0,57.2416,57.2416,57.1399,57.1617,16751.0
2017-04-05 14:05:00,78.65,78.7,78.64,78.66,17186.0,57.1762,57.2126,57.1689,57.1835,17186.0
2017-04-05 14:10:00,78.66,78.73,78.66,78.7,10051.0,57.1835,57.2344,57.1835,57.2126,10051.0
2017-04-05 14:15:00,78.69,78.7,78.64,78.66,5242.0,57.2053,57.2126,57.1689,57.1835,5242.0
2017-04-05 14:20:00,78.64,78.68,78.54,78.54,13790.0,57.1689,57.198,57.0962,57.0962,13790.0
2017-04-05 14:25:00,78.54,78.59,78.54,78.55,8477.0,57.0962,57.1326,57.0962,57.1035,8477.0
2017-04-05 14:30:00,78.57,78.59,78.53,78.59,17594.0,57.118,57.1326,57.089,57.1326,17594.0
2017-04-05 14:35:00,78.57,78.57,78.46,78.46,22418.0,57.118,57.118,57.0381,57.0381,22418.0
2017-04-05 14:40:00,78.46,78.48,78.43,78.47,13510.0,57.0381,57.0526,57.0163,57.0453,13510.0
2017-04-05 14:45:00,78.48,78.48,78.34,78.36,16913.0,57.0526,57.0526,56.9508,56.9654,16913.0
2017-04-05 14:50:00,78.35,78.36,78.25,78.28,28818.0,56.9581,56.9654,56.8854,56.9072,28818.0
2017-04-05 14:55:00,78.28,78.31,78.25,78.27,30541.0,56.9072,56.929,56.8854,56.9,30541.0
2017-04-05 15:00:00,78.27,78.31,78.19,78.27,17453.0,56.9,56.929,56.8418,56.9,17453.0
2017-04-05 15:05:00,78.28,78.43,78.25,78.36,67334.0,56.9072,57.0163,56.8854,56.9654,67334.0
2017-04-05 15:10:00,78.37,78.47,78.15,78.16,111504.0,56.9727,57.0453,56.8127,56.82,111504.0
2017-04-05 15:15:00,78.16,78.18,78.1,78.12,30008.0,56.82,56.8345,56.7764,56.7909,30008.0
2017-04-05 15:20:00,78.11,78.11,77.95,78.02,74522.0,56.7836,56.7836,56.6673,56.7182,74522.0
2017-04-05 15:25:00,78.02,78.02,77.94,77.98,51005.0,56.7182,56.7182,56.6601,56.6891,51005.0
2017-04-05 15:30:00,77.97,77.98,77.62,77.65,47141.0,56.6819,56.6891,56.4274,56.4492,47141.0
2017-04-05 15:35:00,77.66,77.74,77.62,77.73,43480.0,56.4565,56.5147,56.4274,56.5074,43480.0
2017-04-05 15:40:00,77.73,77.76,77.65,77.73,61120.0,56.5074,56.5292,56.4492,56.5074,61120.0
2017-04-05 15:45:00,77.71,77.72,77.62,77.63,66747.0,56.4929,56.5001,56.4274,56.4347,66747.0
2017-04-05 15:50:00,77.63,77.68,77.61,77.67,65483.0,56.4347,56.471,56.4202,56.4638,65483.0
2017-04-05 15:55:00,77.68,77.68,77.53,77.58,127028.0,56.471,56.471,56.362,56.3983,127028.0
2017-04-06 09:30:00,77.59,77.65,77.33,77.5,110812.0,56.4056,56.4492,56.2166,56.3402,110812.0
2017-04-06 09:35:00,77.47,77.51,77.34,77.4,43613.0,56.3184,56.3475,56.2239,56.2675,43613.0
2017-04-06 09:40:00,77.39,77.5,77.18,77.21,55495.0,56.2602,56.3402,56.1076,56.1294,55495.0
2017-04-06 09:45:00,77.22,77.24,76.95,76.96,59883.0,56.1366,56.1512,55.9404,55.9476,59883.0
2017-04-06 09:50:00,76.98,77.16,76.92,77.16,39501.0,55.9622,56.093,55.9185,56.093,39501.0
2017-04-06 09:55:00,77.18,77.34,77.18,77.29,23989.0,56.1076,56.2239,56.1076,56.1875,23989.0
2017-04-06 10:00:00,77.29,77.47,77.29,77.34,27477.0,56.1875,56.3184,56.1875,56.2239,27477.0
2017-04-06 10:05:00,77.34,77.4,77.29,77.35,29109.0,56.2239,56.2675,56.1875,56.2311,29109.0
2017-04-06 10:10:00,77.37,77.4,77.27,77.3,26165.0,56.2457,56.2675,56.173,56.1948,26165.0
2017-04-06 10:15:00,77.32,77.4,77.29,77.37,23251.0,56.2093,56.2675,56.1875,56.2457,23251.0
2017-04-06 10:20:00,77.37,77.4,77.27,77.34,31464.0,56.2457,56.2675,56.173,56.2239,31464.0
2017-04-06 10:25:00,77.34,77.36,77.2,77.31,22639.0,56.2239,56.2384,56.1221,56.2021,22639.0
2017-04-06 10:30:00,77.31,77.41,77.31,77.41,24439.0,56.2021,56.2748,56.2021,56.2748,24439.0
2017-04-06 10:35:00,77.41,77.48,77.38,77.41,28329.0,56.2748,56.3256,56.253,56.2748,28329.0
2017-04-06 10:40:00,77.4,77.42,77.28,77.36,24633.0,56.2675,56.282,56.1803,56.2384,24633.0
2017-04-06 10:45:00,77.37,77.39,77.27,77.38,34662.0,56.2457,56.2602,56.173,56.253,34662.0
2017-04-06 10:50:00,77.39,77.44,77.28,77.3,34479.0,56.2602,56.2966,56.1803,56.1948,34479.0
2017-04-06 10:55:00,77.31,77.34,77.19,77.2,15650.0,56.2021,56.2239,56.1148,56.1221,15650.0
2017-04-06 11:00:00,77.22,77.25,77.1,77.11,32604.0,56.1366,56.1584,56.0494,56.0567,32604.0
2017-04-06 11:05:00,77.1,77.14,76.99,77.04,75098.0,56.0494,56.0785,55.9694,56.0058,75098.0
2017-04-06 11:10:00,77.02,77.18,77.02,77.18,61404.0,55.9912,56.1076,55.9912,56.1076,61404.0
2017-04-06 11:15:00,77.19,77.3,77.18,77.19,29797.0,56.1148,56.1948,56.1076,56.1148,29797.0
2017-04-06 11:20:00,77.2,77.21,77.12,77.17,34135.0,56.1221,56.1294,56.0639,56.1003,34135.0
2017-04-06 11:25:00,77.17,77.29,77.17,77.28,17795.0,56.1003,56.1875,56.1003,56.1803,17795.0
2017-04-06 11:30:00,77.3,77.37,77.19,77.21,27730.0,56.1948,56.2457,56.1148,56.1294,27730.0
2017-04-06 11:35:00,77.21,77.24,77.15,77.17,16675.0,56.1294,56.1512,56.0857,56.1003,16675.0
2017-04-06 11:40:00,77.16,77.22,77.16,77.22,8100.0,56.093,56.1366,56.093,56.1366,8100.0
2017-04-06 11:45:00,77.24,77.3,77.22,77.3,13051.0,56.1512,56.1948,56.1366,56.1948,13051.0
2017-04-06 11:50:00,77.3,77.3,77.21,77.21,20239.0,56.1948,56.1948,56.1294,56.1294,20239.0
2017-04-06 11:55:00,77.21,77.26,77.17,77.24,26609.0,56.1294,56.1657,56.1003,56.1512,26609.0
2017-04-06 12:00:00,77.25,77.27,77.22,77.26,13794.0,56.1584,56.173,56.1366,56.1657,13794.0
2017-04-06 12:05:00,77.26,77.28,77.22,77.23,17999.0,56.1657,56.1803,56.1366,56.1439,17999.0
2017-04-06 12:10:00,77.24,77.29,77.23,77.29,14000.0,56.1512,56.1875,56.1439,56.1875,14000.0
2017-04-06 12:15:00,77.29,77.33,77.29,77.32,15253.0,56.1875,56.2166,56.1875,56.2093,15253.0
2017-04-06 12:20:00,77.33,77.35,77.31,77.32,13839.0,56.2166,56.2311,56.2021,56.2093,13839.0
2017-04-06 12:25:00,77.33,77.35,77.25,77.25,13473.0,56.2166,56.2311,56.1584,56.1584,13473.0
2017-04-06 12:30:00,77.24,77.26,77.18,77.19,11581.0,56.1512,56.1657,56.1076,56.1148,11581.0
2017-04-06 12:35:00,77.18,77.18,77.09,77.1,28114.0,56.1076,56.1076,56.0421,56.0494,28114.0
2017-04-06 12:40:00,77.09,77.11,77.07,77.09,10510.0,56.0421,56.0567,56.0276,56.0421,10510.0
2017-04-06 12:45:00,77.08,77.11,77.06,77.11,13529.0,56.0349,56.0567,56.0203,56.0567,13529.0
2017-04-06 12:50:00,77.11,77.15,77.09,77.13,17882.0,56.0567,56.0857,56.0421,56.0712,17882.0
2017-04-06 12:55:00,77.12,77.14,77.11,77.13,6409.0,56.0639,56.0785,56.0567,56.0712,6409.0
2017-04-06 13:00:00,77.11,77.12,77.1,77.11,8162.0,56.0567,56.0639,56.0494,56.0567,8162.0
2017-04-06 13:05:00,77.11,77.16,77.08,77.16,36240.0,56.0567,56.093,56.0349,56.093,36240.0
2017-04-06 13:10:00,77.16,77.23,77.16,77.23,24820.0,56.093,56.1439,56.093,56.1439,24820.0
2017-04-06 13:15:00,77.23,77.34,77.23,77.34,14677.0,56.1439,56.2239,56.1439,56.2239,14677.0
2017-04-06 13:20:00,77.33,77.46,77.33,77.39,26186.0,56.2166,56.3111,56.2166,56.2602,26186.0
2017-04-06 13:25:00,77.39,77.4,77.31,77.31,16616.0,56.2602,56.2675,56.2021,56.2021,16616.0
2017-04-06 13:30:00,77.32,77.33,77.27,77.31,21215.0,56.2093,56.2166,56.173,56.2021,21215.0
2017-04-06 13:35:00,77.33,77.34,77.28,77.29,11593.0,56.2166,56.2239,56.1803,56.1875,11593.0
2017-04-06 13:40:00,77.29,77.3,77.26,77.29,11793.0,56.1875,56.1948,56.1657,56.1875,11793.0
2017-04-06 13:45:00,77.28,77.29,77.23,77.23,10468.0,56.1803,56.1875,56.1439,56.1439,10468.0
2017-04-06 13:50:00,77.23,77.25,77.2,77.23,13006.0,56.1439,56.1584,56.1221,56.1439,13006.0
2017-04-06 13:55:00,77.22,77.29,77.19,77.24,28491.0,56.1366,56.1875,56.1148,56.1512,28491.0
2017-04-06 14:00:00,77.23,77.24,77.17,77.18,21614.0,56.1439,56.1512,56.1003,56.1076,21614.0
2017-04-06 14:05:00,77.19,77.2,77.06,77.06,28476.0,56.1148,56.1221,56.0203,56.0203,28476.0
2017-04-06 14:10:00,77.06,77.07,76.93,76.95,84645.0,56.0203,56.0276,55.9258,55.9404,84645.0
2017-04-06 14:15:00,76.95,77.03,76.94,76.98,39325.0,55.9404,55.9985,55.9331,55.9622,39325.0
2017-04-06 14:20:00,76.97,77.02,76.96,76.97,39124.0,55.9549,55.9912,55.9476,55.9549,39124.0
2017-04-06 14:25:00,76.97,76.99,76.86,76.91,40574.0,55.9549,55.9694,55.8749,55.9113,40574.0
2017-04-06 14:30:00,76.9,76.93,76.87,76.89,25156.0,55.904,55.9258,55.8822,55.8967,25156.0
2017-04-06 14:35:00,76.88,76.92,76.87,76.91,32081.0,55.8895,55.9185,55.8822,55.9113,32081.0
2017-04-06 14:40:00,76.91,76.95,76.88,76.93,24694.0,55.9113,55.9404,55.8895,55.9258,24694.0
2017-04-06 14:45:00,76.93,76.94,76.82,76.86,49580.0,55.9258,55.9331,55.8458,55.8749,49580.0
2017-04-06 14:50:00,76.85,76.87,76.73,76.79,57059.0,55.8677,55.8822,55.7804,55.824,57059.0
2017-04-06 14:55:00,76.78,76.8,76.66,76.67,55259.0,55.8168,55.8313,55.7295,55.7368,55259.0
2017-04-06 15:00:00,76.67,76.7,76.65,76.66,38342.0,55.7368,55.7586,55.7223,55.7295,38342.0
2017-04-06 15:05:00,76.67,76.81,76.66,76.8,37093.0,55.7368,55.8386,55.7295,55.8313,37093.0
2017-04-06 15:10:00,76.79,76.86,76.76,76.77,29529.0,55.824,55.8749,55.8022,55.8095,29529.0
2017-04-06 15:15:00,76.77,76.88,76.73,76.87,33034.0,55.8095,55.8895,55.7804,55.8822,33034.0
2017-04-06 15:20:00,76.87,76.95,76.84,76.86,28191.0,55.8822,55.9404,55.8604,55.8749,28191.0
2017-04-06 15:25:00,76.86,76.94,76.85,76.9,36922.0,55.8749,55.9331,55.8677,55.904,36922.0
2017-04-06 15:30:00,76.9,76.9,76.76,76.8,48535.0,55.904,55.904,55.8022,55.8313,48535.0
2017-04-06 15:35:00,76.8,76.93,76.79,76.86,81481.0,55.8313,55.9258,55.824,55.8749,81481.0
2017-04-06 15:40:00,76.86,76.88,76.8,76.81,95009.0,55.8749,55.8895,55.8313,55.8386,95009.0
2017-04-06 15:45:00,76.81,76.94,76.8,76.88,89160.0,55.8386,55.9331,55.8313,55.8895,89160.0
2017-04-06 15:50:00,76.87,76.93,76.87,76.89,71383.0,55.8822,55.9258,55.8822,55.8967,71383.0
2017-04-06 15:55:00,76.89,76.94,76.85,76.9,154883.0,55.8967,55.9331,55.8677,55.904,154883.0
2017-04-07 09:30:00,76.96,76.97,76.69,76.8,35376.0,55.9476,55.9549,55.7513,55.8313,35376.0
2017-04-07 09:35:00,76.79,76.92,76.76,76.83,13772.0,55.824,55.9185,55.8022,55.8531,13772.0
2017-04-07 09:40:00,76.82,76.82,76.56,76.59,45064.0,55.8458,55.8458,55.6568,55.6786,45064.0
2017-04-07 09:45:00,76.59,76.73,76.53,76.55,33730.0,55.6786,55.7804,55.635,55.6496,33730.0
2017-04-07 09:50:00,76.58,76.66,76.56,76.6,44550.0,55.6714,55.7295,55.6568,55.6859,44550.0
2017-04-07 09:55:00,76.63,76.66,76.6,76.62,46291.0,55.7077,55.7295,55.6859,55.7005,46291.0
2017-04-07 10:00:00,76.6,76.74,76.6,76.74,43892.0,55.6859,55.7877,55.6859,55.7877,43892.0
2017-04-07 10:05:00,76.74,76.75,76.66,76.75,35268.0,55.7877,55.795,55.7295,55.795,35268.0
2017-04-07 10:10:00,76.75,76.96,76.75,76.89,57491.0,55.795,55.9476,55.795,55.8967,57491.0
2017-04-07 10:15:00,76.88,76.88,76.74,76.76,19019.0,55.8895,55.8895,55.7877,55.8022,19019.0
2017-04-07 10:20:00,76.77,76.85,76.76,76.76,10503.0,55.8095,55.8677,55.8022,55.8022,10503.0
2017-04-07 10:25:00,76.75,76.86,76.75,76.8,17471.0,55.795,55.8749,55.795,55.8313,17471.0
2017-04-07 10:30:00,76.8,76.86,76.75,76.86,20600.0,55.8313,55.8749,55.795,55.8749,20600.0
2017-04-07 10:35:00,76.87,77.0,76.86,77.0,23433.0,55.8822,55.9767,55.8749,55.9767,23433.0
2017-04-07 10:40:00,77.0,77.07,76.97,77.06,33726.0,55.9767,56.0276,55.9549,56.0203,33726.0
2017-04-07 10:45:00,77.03,77.07,76.99,77.0,35946.0,55.9985,56.0276,55.9694,55.9767,35946.0
2017-04-07 10:50:00,76.99,77.03,76.98,77.02,25305.0,55.9694,55.9985,55.9622,55.9912,25305.0
2017-04-07 10:55:00,77.03,77.12,77.02,77.09,42795.0,55.9985,56.0639,55.9912,56.0421,42795.0
2017-04-07 11:00:00,77.09,77.15,77.09,77.13,27825.0,56.0421,56.0857,56.0421,56.0712,27825.0
2017-04-07 11:05:00,77.13,77.13,76.93,76.93,28468.0,56.0712,56.0712,55.9258,55.9258,28468.0
2017-04-07 11:10:00,76.9,76.95,76.82,76.87,18734.0,55.904,55.9404,55.8458,55.8822,18734.0
2017-04-07 11:15:00,76.87,76.92,76.84,76.9,20107.0,55.8822,55.9185,55.8604,55.904,20107.0
2017-04-07 11:20:00,76.9,76.97,76.9,76.94,11300.0,55.904,55.9549,55.904,55.9331,11300.0
2017-04-07 11:25:00,76.93,76.94,76.84,76.84,19566.0,55.9258,55.9331,55.8604,55.8604,19566.0
2017-04-07 11:30:00,76.86,77.02,76.82,76.99,33384.0,55.8749,55.9912,55.8458,55.9694,33384.0
2017-04-07 11:35:00,77.0,77.06,76.99,77.04,12877.0,55.9767,56.0203,55.9694,56.0058,12877.0
2017-04-07 11:40:00,77.03,77.08,77.03,77.06,12857.0,55.9985,56.0349,55.9985,56.0203,12857.0
2017-04-07 11:45:00,77.07,77.1,77.02,77.1,18403.0,56.0276,56.0494,55.9912,56.0494,18403.0
2017-04-07 11:50:00,77.09,77.13,77.06,77.11,21456.0,56.0421,56.0712,56.0203,56.0567,21456.0
2017-04-07 11:55:00,77.1,77.12,77.06,77.09,13052.0,56.0494,56.0639,56.0203,56.0421,13052.0
2017-04-07 12:00:00,77.09,77.15,77.06,77.11,19031.0,56.0421,56.0857,56.0203,56.0567,19031.0
2017-04-07 12:05:00,77.11,77.11,77.05,77.09,11322.0,56.0567,56.0567,56.0131,56.0421,11322.0
2017-04-07 12:10:00,77.08,77.11,77.04,77.11,9315.0,56.0349,56.0567,56.0058,56.0567,9315.0
2017-04-07 12:15:00,77.11,77.12,77.08,77.11,11721.0,56.0567,56.0639,56.0349,56.0567,11721.0
2017-04-07 12:20:00,77.11,77.17,77.1,77.15,33043.0,56.0567,56.1003,56.0494,56.0857,33043.0
2017-04-07 12:25:00,77.14,77.16,77.09,77.14,26976.0,56.0785,56.093,56.0421,56.0785,26976.0
2017-04-07 12:30:00,77.13,77.18,77.1,77.12,16211.0,56.0712,56.1076,56.0494,56.0639,16211.0
2017-04-07 12:35:00,77.12,77.21,77.11,77.2,24860.0,56.0639,56.1294,56.0567,56.1221,24860.0
2017-04-07 12:40:00,77.19,77.27,77.18,77.23,15199.0,56.1148,56.173,56.1076,56.1439,15199.0
2017-04-07 12:45:00,77.22,77.28,77.19,77.28,11401.0,56.1366,56.1803,56.1148,56.1803,11401.0
2017-04-07 12:50:00,77.28,77.35,77.27,77.32,17763.0,56.1803,56.2311,56.173,56.2093,17763.0
2017-04-07 12:55:00,77.33,77.36,77.31,77.33,19708.0,56.2166,56.2384,56.2021,56.2166,19708.0
2017-04-07 13:00:00,77.32,77.32,77.17,77.24,36874.0,56.2093,56.2093,56.1003,56.1512,36874.0
2017-04-07 13:05:00,77.26,77.31,77.25,77.28,13423.0,56.1657,56.2021,56.1584,56.1803,13423.0
2017-04-07 13:10:00,77.29,77.32,77.26,77.26,13541.0,56.1875,56.2093,56.1657,56.1657,13541.0
2017-04-07 13:15:00,77.26,77.34,77.24,77.32,11562.0,56.1657,56.2239,56.1512,56.2093,11562.0
2017-04-07 13:20:00,77.33,77.38,77.32,77.37,20311.0,56.2166,56.253,56.2093,56.2457,20311.0
2017-04-07 13:25:00,77.37,77.48,77.35,77.47,23626.0,56.2457,56.3256,56.2311,56.3184,23626.0
2017-04-07 13:30:00,77.49,77.57,77.47,77.52,28958.0,56.3329,56.3911,56.3184,56.3547,28958.0
2017-04-07 13:35:00,77.52,77.52,77.47,77.48,15159.0,56.3547,56.3547,56.3184,56.3256,15159.0
2017-04-07 13:40:00,77.48,77.51,77.47,77.5,18767.0,56.3256,56.3475,56.3184,56.3402,18767.0
2017-04-07 13:45:00,77.49,77.51,77.46,77.5,16632.0,56.3329,56.3475,56.3111,56.3402,16632.0
2017-04-07 13:50:00,77.5,77.56,77.48,77.54,19092.0,56.3402,56.3838,56.3256,56.3693,19092.0
2017-04-07 13:55:00,77.54,77.56,77.48,77.49,13368.0,56.3693,56.3838,56.3256,56.3329,13368.0
2017-04-07 14:00:00,77.48,77.66,77.48,77.54,33191.0,56.3256,56.4565,56.3256,56.3693,33191.0
2017-04-07 14:05:00,77.55,77.56,77.5,77.51,16600.0,56.3765,56.3838,56.3402,56.3475,16600.0
2017-04-07 14:10:00,77.5,77.52,77.42,77.42,11641.0,56.3402,56.3547,56.282,56.282,11641.0
2017-04-07 14:15:00,77.43,77.45,77.38,77.42,24041.0,56.2893,56.3038,56.253,56.282,24041.0
2017-04-07 14:20:00,77.41,77.46,77.4,77.43,18238.0,56.2748,56.3111,56.2675,56.2893,18238.0
2017-04-07 14:25:00,77.43,77.46,77.37,77.39,15971.0,56.2893,56.3111,56.2457,56.2602,15971.0
2017-04-07 14:30:00,77.39,77.44,77.37,77.43,14708.0,56.2602,56.2966,56.2457,56.2893,14708.0
2017-04-07 14:35:00,77.42,77.43,77.38,77.41,17695.0,56.282,56.2893,56.253,56.2748,17695.0
2017-04-07 14:40:00,77.41,77.42,77.28,77.31,18948.0,56.2748,56.282,56.1803,56.2021,18948.0
2017-04-07 14:45:00,77.32,77.37,77.32,77.32,22848.0,56.2093,56.2457,56.2093,56.2093,22848.0
2017-04-07 14:50:00,77.32,77.32,77.25,77.3,23086.0,56.2093,56.2093,56.1584,56.1948,23086.0
2017-04-07 14:55:00,77.3,77.3,77.23,77.26,14036.0,56.1948,56.1948,56.1439,56.1657,14036.0
2017-04-07 15:00:00,77.24,77.32,77.24,77.31,20355.0,56.1512,56.2093,56.1512,56.2021,20355.0
2017-04-07 15:05:00,77.3,77.32,77.22,77.23,24420.0,56.1948,56.2093,56.1366,56.1439,24420.0
2017-04-07 15:10:00,77.23,77.32,77.23,77.28,16460.0,56.1439,56.2093,56.1439,56.1803,16460.0
2017-04-07 15:15:00,77.28,77.29,77.23,77.23,12836.0,56.1803,56.1875,56.1439,56.1439,12836.0
2017-04-07 15:20:00,77.23,77.26,77.21,77.23,16521.0,56.1439,56.1657,56.1294,56.1439,16521.0
2017-04-07 15:25:00,77.23,77.24,77.17,77.19,24218.0,56.1439,56.1512,56.1003,56.1148,24218.0
2017-04-07 15:30:00,77.18,77.21,77.15,77.2,25189.0,56.1076,56.1294,56.0857,56.1221,25189.0
2017-04-07 15:35:00,77.2,77.24,77.17,77.23,32423.0,56.1221,56.1512,56.1003,56.1439,32423.0
2017-04-07 15:40:00,77.23,77.26,77.21,77.21,27901.0,56.1439,56.1657,56.1294,56.1294,27901.0
2017-04-07 15:45:00,77.21,77.25,77.18,77.21,39735.0,56.1294,56.1584,56.1076,56.1294,39735.0
2017-04-07 15:50:00,77.21,77.21,77.16,77.17,77391.0,56.1294,56.1294,56.093,56.1003,77391.0
2017-04-07 15:55:00,77.17,77.18,77.13,77.15,146015.0,56.1003,56.1076,56.0712,56.0857,146015.0
2017-04-10 09:30:00,77.51,77.63,77.5,77.55,34445.0,56.3475,56.4347,56.3402,56.3765,34445.0
2017-04-10 09:35:00,77.54,77.68,77.5,77.67,22848.0,56.3693,56.471,56.3402,56.4638,22848.0
2017-04-10 09:40:00,77.68,77.73,77.62,77.73,22300.0,56.471,56.5074,56.4274,56.5074,22300.0
2017-04-10 09:45:00,77.73,77.8,77.73,77.78,22788.0,56.5074,56.5583,56.5074,56.5437,22788.0
2017-04-10 09:50:00,77.8,77.94,77.75,77.91,13953.0,56.5583,56.6601,56.5219,56.6382,13953.0
2017-04-10 09:55:00,77.94,77.99,77.9,77.99,28109.0,56.6601,56.6964,56.631,56.6964,28109.0
2017-04-10 10:00:00,77.97,78.04,77.95,77.98,12544.0,56.6819,56.7328,56.6673,56.6891,12544.0
2017-04-10 10:05:00,77.98,78.19,77.97,78.19,33821.0,56.6891,56.8418,56.6819,56.8418,33821.0
2017-04-10 10:10:00,78.19,78.31,78.18,78.28,21489.0,56.8418,56.929,56.8345,56.9072,21489.0
2017-04-10 10:15:00,78.26,78.3,78.23,78.29,29661.0,56.8927,56.9218,56.8709,56.9145,29661.0
2017-04-10 10:20:00,78.29,78.4,78.27,78.37,39114.0,56.9145,56.9945,56.9,56.9727,39114.0
2017-04-10 10:25:00,78.38,78.41,78.26,78.26,41960.0,56.9799,57.0017,56.8927,56.8927,41960.0
2017-04-10 10:30:00,78.27,78.36,78.25,78.35,55837.0,56.9,56.9654,56.8854,56.9581,55837.0
2017-04-10 10:35:00,78.37,78.53,78.36,78.5,34547.0,56.9727,57.089,56.9654,57.0672,34547.0
2017-04-10 10:40:00,78.51,78.51,78.4,78.44,37649.0,57.0744,57.0744,56.9945,57.0235,37649.0
2017-04-10 10:45:00,78.42,78.47,78.33,78.36,24151.0,57.009,57.0453,56.9436,56.9654,24151.0
2017-04-10 10:50:00,78.37,78.41,78.34,78.35,21293.0,56.9727,57.0017,56.9508,56.9581,21293.0
2017-04-10 10:55:00,78.33,78.35,78.32,78.33,19046.0,56.9436,56.9581,56.9363,56.9436,19046.0
2017-04-10 11:00:00,78.34,78.35,78.27,78.34,15448.0,56.9508,56.9581,56.9,56.9508,15448.0
2017-04-10 11:05:00,78.34,78.35,78.27,78.33,12729.0,56.9508,56.9581,56.9,56.9436,12729.0
2017-04-10 11:10:00,78.33,78.41,78.32,78.39,17174.0,56.9436,57.0017,56.9363,56.9872,17174.0
2017-04-10 11:15:00,78.39,78.48,78.39,78.47,16759.0,56.9872,57.0526,56.9872,57.0453,16759.0
2017-04-10 11:20:00,78.47,78.51,78.44,78.48,22207.0,57.0453,57.0744,57.0235,57.0526,22207.0
2017-04-10 11:25:00,78.47,78.49,78.43,78.46,14794.0,57.0453,57.0599,57.0163,57.0381,14794.0
2017-04-10 11:30:00,78.45,78.47,78.24,78.24,23424.0,57.0308,57.0453,56.8781,56.8781,23424.0
2017-04-10 11:35:00,78.24,78.28,78.19,78.2,15631.0,56.8781,56.9072,56.8418,56.8491,15631.0
2017-04-10 11:40:00,78.19,78.2,78.13,78.17,43599.0,56.8418,56.8491,56.7982,56.8273,43599.0
2017-04-10 11:45:00,78.17,78.27,78.17,78.23,46700.0,56.8273,56.9,56.8273,56.8709,46700.0
2017-04-10 11:50:00,78.24,78.25,78.15,78.18,38589.0,56.8781,56.8854,56.8127,56.8345,38589.0
2017-04-10 11:55:00,78.18,78.19,78.1,78.19,20216.0,56.8345,56.8418,56.7764,56.8418,20216.0
2017-04-10 12:00:00,78.18,78.23,78.14,78.2,17281.0,56.8345,56.8709,56.8054,56.8491,17281.0
2017-04-10 12:05:00,78.2,78.21,78.13,78.15,12967.0,56.8491,56.8563,56.7982,56.8127,12967.0
2017-04-10 12:10:00,78.15,78.15,77.95,77.99,34076.0,56.8127,56.8127,56.6673,56.6964,34076.0
2017-04-10 12:15:00,78.01,78.17,78.01,78.16,20036.0,56.7109,56.8273,56.7109,56.82,20036.0
2017-04-10 12:20:00,78.16,78.21,78.15,78.18,16759.0,56.82,56.8563,56.8127,56.8345,16759.0
2017-04-10 12:25:00,78.17,78.18,78.13,78.15,7904.0,56.8273,56.8345,56.7982,56.8127,7904.0
2017-04-10 12:30:00,78.14,78.32,78.12,78.3,14919.0,56.8054,56.9363,56.7909,56.9218,14919.0
2017-04-10 12:35:00,78.3,78.31,78.21,78.25,9821.0,56.9218,56.929,56.8563,56.8854,9821.0
2017-04-10 12:40:00,78.26,78.32,78.25,78.32,21471.0,56.8927,56.9363,56.8854,56.9363,21471.0
2017-04-10 12:45:00,78.31,78.38,78.31,78.36,13560.0,56.929,56.9799,56.929,56.9654,13560.0
2017-04-10 12:50:00,78.37,78.42,78.36,78.37,15166.0,56.9727,57.009,56.9654,56.9727,15166.0
2017-04-10 12:55:00,78.35,78.43,78.35,78.42,15580.0,56.9581,57.0163,56.9581,57.009,15580.0
2017-04-10 13:00:00,78.41,78.41,78.33,78.35,10726.0,57.0017,57.0017,56.9436,56.9581,10726.0
2017-04-10 13:05:00,78.35,78.37,78.32,78.32,10750.0,56.9581,56.9727,56.9363,56.9363,10750.0
2017-04-10 13:10:00,78.32,78.36,78.29,78.34,10725.0,56.9363,56.9654,56.9145,56.9508,10725.0
2017-04-10 13:15:00,78.36,78.4,78.31,78.38,20243.0,56.9654,56.9945,56.929,56.9799,20243.0
2017-04-10 13:20:00,78.37,78.41,78.36,78.4,8917.0,56.9727,57.0017,56.9654,56.9945,8917.0
2017-04-10 13:25:00,78.39,78.46,78.38,78.46,11663.0,56.9872,57.0381,56.9799,57.0381,11663.0
2017-04-10 13:30:00,78.47,78.55,78.46,78.55,13864.0,57.0453,57.1035,57.0381,57.1035,13864.0
2017-04-10 13:35:00,78.54,78.65,78.53,78.61,23570.0,57.0962,57.1762,57.089,57.1471,23570.0
2017-04-10 13:40:00,78.59,78.61,78.56,78.57,4936.0,57.1326,57.1471,57.1108,57.118,4936.0
2017-04-10 13:45:00,78.56,78.56,78.49,78.51,6760.0,57.1108,57.1108,57.0599,57.0744,6760.0
2017-04-10 13:50:00,78.5,78.54,78.46,78.47,7609.0,57.0672,57.0962,57.0381,57.0453,7609.0
2017-04-10 13:55:00,78.46,78.56,78.46,78.52,24357.0,57.0381,57.1108,57.0381,57.0817,24357.0
2017-04-10 14:00:00,78.53,78.53,78.37,78.37,12866.0,57.089,57.089,56.9727,56.9727,12866.0
2017-04-10 14:05:00,78.38,78.45,78.38,78.4,14741.0,56.9799,57.0308,56.9799,56.9945,14741.0
2017-04-10 14:10:00,78.4,78.42,78.37,78.4,13826.0,56.9945,57.009,56.9727,56.9945,13826.0
2017-04-10 14:15:00,78.41,78.43,78.38,78.42,7716.0,57.0017,57.0163,56.9799,57.009,7716.0
2017-04-10 14:20:00,78.43,78.53,78.42,78.52,17064.0,57.0163,57.089,57.009,57.0817,17064.0
2017-04-10 14:25:00,78.52,78.52,78.44,78.46,13792.0,57.0817,57.0817,57.0235,57.0381,13792.0
2017-04-10 14:30:00,78.46,78.53,78.45,78.53,10903.0,57.0381,57.089,57.0308,57.089,10903.0
2017-04-10 14:35:00,78.52,78.53,78.45,78.47,6995.0,57.0817,57.089,57.0308,57.0453,6995.0
2017-04-10 14:40:00,78.47,78.55,78.46,78.55,8803.0,57.0453,57.1035,57.0381,57.1035,8803.0
2017-04-10 14:45:00,78.55,78.61,78.54,78.57,13277.0,57.1035,57.1471,57.0962,57.118,13277.0
2017-04-10 14:50:00,78.56,78.56,78.51,78.52,15481.0,57.1108,57.1108,57.0744,57.0817,15481.0
2017-04-10 14:55:00,78.52,78.53,78.5,78.51,12025.0,57.0817,57.089,57.0672,57.0744,12025.0
2017-04-10 15:00:00,78.52,78.52,78.47,78.5,13409.0,57.0817,57.0817,57.0453,57.0672,13409.0
2017-04-10 15:05:00,78.51,78.57,78.47,78.47,17109.0,57.0744,57.118,57.0453,57.0453,17109.0
2017-04-10 15:10:00,78.47,78.5,78.44,78.44,15052.0,57.0453,57.0672,57.0235,57.0235,15052.0
2017-04-10 15:15:00,78.44,78.47,78.41,78.41,16652.0,57.0235,57.0453,57.0017,57.0017,16652.0
2017-04-10 15:20:00,78.41,78.41,78.25,78.33,32884.0,57.0017,57.0017,56.8854,56.9436,32884.0
2017-04-10 15:25:00,78.33,78.35,78.28,78.31,25622.0,56.9436,56.9581,56.9072,56.929,25622.0
2017-04-10 15:30:00,78.3,78.35,78.29,78.3,36136.0,56.9218,56.9581,56.9145,56.9218,36136.0
2017-04-10 15:35:00,78.31,78.38,78.31,78.34,24152.0,56.929,56.9799,56.929,56.9508,24152.0
2017-04-10 15:40:00,78.35,78.35,78.25,78.27,36288.0,56.9581,56.9581,56.8854,56.9,36288.0
2017-04-10 15:45:00,78.26,78.26,78.14,78.14,63590.0,56.8927,56.8927,56.8054,56.8054,63590.0
2017-04-10 15:50:00,78.14,78.19,78.09,78.09,72815.0,56.8054,56.8418,56.7691,56.7691,72815.0
2017-04-10 15:55:00,78.09,78.11,78.01,78.06,170487.0,56.7691,56.7836,56.7109,56.7473,170487.0
2017-04-11 09:30:00,77.81,77.97,77.61,77.69,24830.0,56.5655,56.6819,56.4202,56.4783,24830.0
2017-04-11 09:35:00,77.64,77.71,77.57,77.59,18616.0,56.442,56.4929,56.3911,56.4056,18616.0
2017-04-11 09:40:00,77.59,77.64,77.36,77.39,33426.0,56.4056,56.442,56.2384,56.2602,33426.0
2017-04-11 09:45:00,77.4,77.47,77.33,77.41,25682.0,56.2675,56.3184,56.2166,56.2748,25682.0
2017-04-11 09:50:00,77.42,77.48,77.33,77.33,23859.0,56.282,56.3256,56.2166,56.2166,23859.0
2017-04-11 09:55:00,77.33,77.47,77.29,77.45,16633.0,56.2166,56.3184,56.1875,56.3038,16633.0
2017-04-11 10:00:00,77.48,77.59,77.44,77.59,22277.0,56.3256,56.4056,56.2966,56.4056,22277.0
2017-04-11 10:05:00,77.6,77.61,77.46,77.47,19229.0,56.4129,56.4202,56.3111,56.3184,19229.0
2017-04-11 10:10:00,77.46,77.5,77.28,77.3,61928.0,56.3111,56.3402,56.1803,56.1948,61928.0
2017-04-11 10:15:00,77.31,77.36,77.25,77.35,26670.0,56.2021,56.2384,56.1584,56.2311,26670.0
2017-04-11 10:20:00,77.35,77.35,77.22,77.34,38856.0,56.2311,56.2311,56.1366,56.2239,38856.0
2017-04-11 10:25:00,77.36,77.5,77.33,77.45,27555.0,56.2384,56.3402,56.2166,56.3038,27555.0
2017-04-11 10:30:00,77.47,77.5,77.3,77.36,39961.0,56.3184,56.3402,56.1948,56.2384,39961.0
2017-04-11 10:35:00,77.35,77.45,77.32,77.42,24012.0,56.2311,56.3038,56.2093,56.282,24012.0
2017-04-11 10:40:00,77.41,77.46,77.26,77.35,42528.0,56.2748,56.3111,56.1657,56.2311,42528.0
2017-04-11 10:45:00,77.35,77.4,77.24,77.24,18510.0,56.2311,56.2675,56.1512,56.1512,18510.0
2017-04-11 10:50:00,77.25,77.27,77.15,77.18,15410.0,56.1584,56.173,56.0857,56.1076,15410.0
2017-04-11 10:55:00,77.17,77.26,77.15,77.26,33495.0,56.1003,56.1657,56.0857,56.1657,33495.0
2017-04-11 11:00:00,77.25,77.34,77.18,77.34,56753.0,56.1584,56.2239,56.1076,56.2239,56753.0
2017-04-11 11:05:00,77.33,77.39,77.26,77.27,26939.0,56.2166,56.2602,56.1657,56.173,26939.0
2017-04-11 11:10:00,77.27,77.35,77.21,77.22,18014.0,56.173,56.2311,56.1294,56.1366,18014.0
2017-04-11 11:15:00,77.22,77.35,77.19,77.33,24050.0,56.1366,56.2311,56.1148,56.2166,24050.0
2017-04-11 11:20:00,77.31,77.31,77.23,77.25,10435.0,56.2021,56.2021,56.1439,56.1584,10435.0
2017-04-11 11:25:00,77.26,77.31,77.18,77.29,25049.0,56.1657,56.2021,56.1076,56.1875,25049.0
2017-04-11 11:30:00,77.29,77.39,77.25,77.38,9919.0,56.1875,56.2602,56.1584,56.253,9919.0
2017-04-11 11:35:00,77.37,77.46,77.37,77.38,11082.0,56.2457,56.3111,56.2457,56.253,11082.0
2017-04-11 11:40:00,77.38,77.43,77.38,77.41,6131.0,56.253,56.2893,56.253,56.2748,6131.0
2017-04-11 11:45:00,77.41,77.43,77.36,77.37,10724.0,56.2748,56.2893,56.2384,56.2457,10724.0
2017-04-11 11:50:00,77.39,77.43,77.37,77.4,7820.0,56.2602,56.2893,56.2457,56.2675,7820.0
2017-04-11 11:55:00,77.4,77.47,77.37,77.4,28773.0,56.2675,56.3184,56.2457,56.2675,28773.0
2017-04-11 12:00:00,77.39,77.39,77.32,77.33,12107.0,56.2602,56.2602,56.2093,56.2166,12107.0
2017-04-11 12:05:00,77.31,77.34,77.28,77.3,18284.0,56.2021,56.2239,56.1803,56.1948,18284.0
2017-04-11 12:10:00,77.29,77.42,77.29,77.42,17454.0,56.1875,56.282,56.1875,56.282,17454.0
2017-04-11 12:15:00,77.41,77.47,77.4,77.46,7504.0,56.2748,56.3184,56.2675,56.3111,7504.0
2017-04-11 12:20:00,77.46,77.62,77.45,77.54,19286.0,56.3111,56.4274,56.3038,56.3693,19286.0
2017-04-11 12:25:00,77.52,77.75,77.46,77.7,21250.0,56.3547,56.5219,56.3111,56.4856,21250.0
2017-04-11 12:30:00,77.71,77.72,77.52,77.56,10932.0,56.4929,56.5001,56.3547,56.3838,10932.0
2017-04-11 12:35:00,77.54,77.65,77.54,77.57,10970.0,56.3693,56.4492,56.3693,56.3911,10970.0
2017-04-11 12:40:00,77.57,77.58,77.45,77.5,8703.0,56.3911,56.3983,56.3038,56.3402,8703.0
2017-04-11 12:45:00,77.5,77.51,77.44,77.44,12497.0,56.3402,56.3475,56.2966,56.2966,12497.0
2017-04-11 12:50:00,77.46,77.56,77.46,77.55,11563.0,56.3111,56.3838,56.3111,56.3765,11563.0
2017-04-11 12:55:00,77.56,77.57,77.54,77.56,9166.0,56.3838,56.3911,56.3693,56.3838,9166.0
2017-04-11 13:00:00,77.56,77.62,77.55,77.62,16833.0,56.3838,56.4274,56.3765,56.4274,16833.0
2017-04-11 13:05:00,77.63,77.7,77.62,77.64,16256.0,56.4347,56.4856,56.4274,56.442,16256.0
2017-04-11 13:10:00,77.64,77.65,77.58,77.6,10953.0,56.442,56.4492,56.3983,56.4129,10953.0
2017-04-11 13:15:00,77.6,77.62,77.57,77.58,9017.0,56.4129,56.4274,56.3911,56.3983,9017.0
2017-04-11 13:20:00,77.58,77.61,77.51,77.54,9308.0,56.3983,56.4202,56.3475,56.3693,9308.0
2017-04-11 13:25:00,77.54,77.56,77.51,77.52,15700.0,56.3693,56.3838,56.3475,56.3547,15700.0
2017-04-11 13:30:00,77.53,77.55,77.48,77.51,13935.0,56.362,56.3765,56.3256,56.3475,13935.0
2017-04-11 13:35:00,77.52,77.58,77.51,77.57,9297.0,56.3547,56.3983,56.3475,56.3911,9297.0
2017-04-11 13:40:00,77.58,77.58,77.46,77.49,7567.0,56.3983,56.3983,56.3111,56.3329,7567.0
2017-04-11 13:45:00,77.48,77.51,77.43,77.44,6562.0,56.3256,56.3475,56.2893,56.2966,6562.0
2017-04-11 13:50:00,77.46,77.46,77.41,77.44,9595.0,56.3111,56.3111,56.2748,56.2966,9595.0
2017-04-11 13:55:00,77.43,77.46,77.42,77.46,15357.0,56.2893,56.3111,56.282,56.3111,15357.0
2017-04-11 14:00:00,77.48,77.57,77.47,77.55,9047.0,56.3256,56.3911,56.3184,56.3765,9047.0
2017-04-11 14:05:00,77.55,77.61,77.54,77.58,9373.0,56.3765,56.4202,56.3693,56.3983,9373.0
2017-04-11 14:10:00,77.56,77.58,77.44,77.46,14753.0,56.3838,56.3983,56.2966,56.3111,14753.0
2017-04-11 14:15:00,77.48,77.53,77.48,77.5,14489.0,56.3256,56.362,56.3256,56.3402,14489.0
2017-04-11 14:20:00,77.5,77.53,77.49,77.53,9850.0,56.3402,56.362,56.3329,56.362,9850.0
2017-04-11 14:25:00,77.53,77.68,77.52,77.64,26800.0,56.362,56.471,56.3547,56.442,26800.0
2017-04-11 14:30:00,77.64,77.69,77.61,77.68,9193.0,56.442,56.4783,56.4202,56.471,9193.0
2017-04-11 14:35:00,77.68,77.71,77.67,77.68,16484.0,56.471,56.4929,56.4638,56.471,16484.0
2017-04-11 14:40:00,77.69,77.7,77.63,77.64,8344.0,56.4783,56.4856,56.4347,56.442,8344.0
2017-04-11 14:45:00,77.66,77.73,77.66,77.72,22849.0,56.4565,56.5074,56.4565,56.5001,22849.0
2017-04-11 14:50:00,77.74,77.78,77.71,77.77,15166.0,56.5147,56.5437,56.4929,56.5365,15166.0
2017-04-11 14:55:00,77.77,77.8,77.75,77.76,39442.0,56.5365,56.5583,56.5219,56.5292,39442.0
2017-04-11 15:00:00,77.77,77.84,77.76,77.81,28919.0,56.5365,56.5874,56.5292,56.5655,28919.0
2017-04-11 15:05:00,77.8,77.8,77.69,77.76,12841.0,56.5583,56.5583,56.4783,56.5292,12841.0
2017-04-11 15:10:00,77.76,77.77,77.69,77.7,15673.0,56.5292,56.5365,56.4783,56.4856,15673.0
2017-04-11 15:15:00,77.71,77.72,77.62,77.64,15031.0,56.4929,56.5001,56.4274,56.442,15031.0
2017-04-11 15:20:00,77.64,77.71,77.62,77.7,20745.0,56.442,56.4929,56.4274,56.4856,20745.0
2017-04-11 15:25:00,77.7,77.74,77.68,77.71,22119.0,56.4856,56.5147,56.471,56.4929,22119.0
2017-04-11 15:30:00,77.71,77.76,77.7,77.74,32641.0,56.4929,56.5292,56.4856,56.5147,32641.0
2017-04-11 15:35:00,77.75,77.8,77.72,77.78,27323.0,56.5219,56.5583,56.5001,56.5437,27323.0
2017-04-11 15:40:00,77.79,77.79,77.74,77.75,23397.0,56.551,56.551,56.5147,56.5219,23397.0
2017-04-11 15:45:00,77.75,77.78,77.71,77.75,40624.0,56.5219,56.5437,56.4929,56.5219,40624.0
2017-04-11 15:50:00,77.76,77.83,77.75,77.8,58924.0,56.5292,56.5801,56.5219,56.5583,58924.0
2017-04-11 15:55:00,77.8,77.91,77.79,77.89,123781.0,56.5583,56.6382,56.551,56.6237,123781.0
2017-04-12 09:30:00,78.13,78.26,77.68,77.85,50294.0,56.7982,56.8927,56.471,56.5946,50294.0
2017-04-12 09:35:00,77.76,77.83,77.66,77.68,17520.0,56.5292,56.5801,56.4565,56.471,17520.0
2017-04-12 09:40:00,77.68,77.72,77.59,77.6,18138.0,56.471,56.5001,56.4056,56.4129,18138.0
2017-04-12 09:45:00,77.63,77.8,77.62,77.77,11145.0,56.4347,56.5583,56.4274,56.5365,11145.0
2017-04-12 09:50:00,77.75,77.79,77.66,77.74,9186.0,56.5219,56.551,56.4565,56.5147,9186.0
2017-04-12 09:55:00,77.73,77.84,77.7,77.84,9604.0,56.5074,56.5874,56.4856,56.5874,9604.0
2017-04-12 10:00:00,77.85,77.9,77.8,77.88,12408.0,56.5946,56.631,56.5583,56.6164,12408.0
2017-04-12 10:05:00,77.88,77.97,77.88,77.93,15116.0,56.6164,56.6819,56.6164,56.6528,15116.0
2017-04-12 10:10:00,77.91,77.97,77.9,77.94,11891.0,56.6382,56.6819,56.631,56.6601,11891.0
2017-04-12 10:15:00,77.95,78.06,77.92,78.06,16863.0,56.6673,56.7473,56.6455,56.7473,16863.0
2017-04-12 10:20:00,78.08,78.12,77.98,78.0,8123.0,56.7618,56.7909,56.6891,56.7037,8123.0
2017-04-12 10:25:00,77.99,78.0,77.88,77.91,14875.0,56.6964,56.7037,56.6164,56.6382,14875.0
2017-04-12 10:30:00,77.91,78.15,77.89,78.02,21861.0,56.6382,56.8127,56.6237,56.7182,21861.0
2017-04-12 10:35:00,78.02,78.1,77.88,77.89,16705.0,56.7182,56.7764,56.6164,56.6237,16705.0
2017-04-12 10:40:00,77.87,77.87,77.58,77.6,18078.0,56.6092,56.6092,56.3983,56.4129,18078.0
2017-04-12 10:45:00,77.58,77.59,77.47,77.5,31514.0,56.3983,56.4056,56.3184,56.3402,31514.0
2017-04-12 10:50:00,77.5,77.68,77.46,77.67,10794.0,56.3402,56.471,56.3111,56.4638,10794.0
2017-04-12 10:55:00,77.69,77.78,77.69,77.73,10176.0,56.4783,56.5437,56.4783,56.5074,10176.0
2017-04-12 11:00:00,77.74,77.78,77.73,77.74,23412.0,56.5147,56.5437,56.5074,56.5147,23412.0
2017-04-12 11:05:00,77.74,77.83,77.74,77.81,21797.0,56.5147,56.5801,56.5147,56.5655,21797.0
2017-04-12 11:10:00,77.81,77.85,77.75,77.75,17574.0,56.5655,56.5946,56.5219,56.5219,17574.0
2017-04-12 11:15:00,77.76,77.77,77.7,77.75,9106.0,56.5292,56.5365,56.4856,56.5219,9106.0
2017-04-12 11:20:00,77.76,77.8,77.66,77.69,11998.0,56.5292,56.5583,56.4565,56.4783,11998.0
2017-04-12 11:25:00,77.68,77.73,77.68,77.7,9785.0,56.471,56.5074,56.471,56.4856,9785.0
2017-04-12 11:30:00,77.7,77.72,77.65,77.7,9421.0,56.4856,56.5001,56.4492,56.4856,9421.0
2017-04-12 11:35:00,77.7,77.71,77.62,77.63,10388.0,56.4856,56.4929,56.4274,56.4347,10388.0
2017-04-12 11:40:00,77.64,77.64,77.59,77.59,11019.0,56.442,56.442,56.4056,56.4056,11019.0
2017-04-12 11:45:00,77.59,77.6,77.5,77.51,14212.0,56.4056,56.4129,56.3402,56.3475,14212.0
2017-04-12 11:50:00,77.51,77.51,77.4,77.4,22206.0,56.3475,56.3475,56.2675,56.2675,22206.0
2017-04-12 11:55:00,77.39,77.41,77.33,77.35,19917.0,56.2602,56.2748,56.2166,56.2311,19917.0
2017-04-12 12:00:00,77.35,77.39,77.3,77.31,14493.0,56.2311,56.2602,56.1948,56.2021,14493.0
2017-04-12 12:05:00,77.3,77.34,77.27,77.28,23295.0,56.1948,56.2239,56.173,56.1803,23295.0
2017-04-12 12:10:00,77.29,77.33,77.26,77.31,18749.0,56.1875,56.2166,56.1657,56.2021,18749.0
2017-04-12 12:15:00,77.31,77.39,77.31,77.33,15425.0,56.2021,56.2602,56.2021,56.2166,15425.0
2017-04-12 12:20:00,77.34,77.39,77.33,77.39,11365.0,56.2239,56.2602,56.2166,56.2602,11365.0
2017-04-12 12:25:00,77.38,77.39,77.36,77.39,6123.0,56.253,56.2602,56.2384,56.2602,6123.0
2017-04-12 12:30:00,77.39,77.39,77.32,77.36,9058.0,56.2602,56.2602,56.2093,56.2384,9058.0
2017-04-12 12:35:00,77.37,77.39,77.35,77.37,7895.0,56.2457,56.2602,56.2311,56.2457,7895.0
2017-04-12 12:40:00,77.37,77.49,77.35,77.49,52552.0,56.2457,56.3329,56.2311,56.3329,52552.0
2017-04-12 12:45:00,77.48,77.71,77.48,77.66,121617.0,56.3256,56.4929,56.3256,56.4565,121617.0
2017-04-12 12:50:00,77.65,77.7,77.46,77.55,62870.0,56.4492,56.4856,56.3111,56.3765,62870.0
2017-04-12 12:55:00,77.55,77.59,77.48,77.57,18481.0,56.3765,56.4056,56.3256,56.3911,18481.0
2017-04-12 13:00:00,77.57,77.67,77.56,77.64,13700.0,56.3911,56.4638,56.3838,56.442,13700.0
2017-04-12 13:05:00,77.63,77.74,77.6,77.73,21072.0,56.4347,56.5147,56.4129,56.5074,21072.0
2017-04-12 13:10:00,77.73,77.76,77.72,77.73,17463.0,56.5074,56.5292,56.5001,56.5074,17463.0
2017-04-12 13:15:00,77.72,77.76,77.72,77.74,10565.0,56.5001,56.5292,56.5001,56.5147,10565.0
2017-04-12 13:20:00,77.74,77.74,77.66,77.68,11651.0,56.5147,56.5147,56.4565,56.471,11651.0
2017-04-12 13:25:00,77.67,77.67,77.62,77.64,8983.0,56.4638,56.4638,56.4274,56.442,8983.0
2017-04-12 13:30:00,77.64,77.65,77.6,77.64,9126.0,56.442,56.4492,56.4129,56.442,9126.0
2017-04-12 13:35:00,77.65,77.71,77.54,77.7,32615.0,56.4492,56.4929,56.3693,56.4856,32615.0
2017-04-12 13:40:00,77.7,77.77,77.7,77.72,14738.0,56.4856,56.5365,56.4856,56.5001,14738.0
2017-04-12 13:45:00,77.74,77.84,77.73,77.82,13576.0,56.5147,56.5874,56.5074,56.5728,13576.0
2017-04-12 13:50:00,77.82,77.82,77.74,77.74,7885.0,56.5728,56.5728,56.5147,56.5147,7885.0
2017-04-12 13:55:00,77.76,77.89,77.73,77.87,17470.0,56.5292,56.6237,56.5074,56.6092,17470.0
2017-04-12 14:00:00,77.87,77.88,77.8,77.81,22942.0,56.6092,56.6164,56.5583,56.5655,22942.0
2017-04-12 14:05:00,77.8,77.87,77.79,77.85,11600.0,56.5583,56.6092,56.551,56.5946,11600.0
2017-04-12 14:10:00,77.84,77.84,77.81,77.81,6170.0,56.5874,56.5874,56.5655,56.5655,6170.0
2017-04-12 14:15:00,77.8,77.8,77.73,77.75,9782.0,56.5583,56.5583,56.5074,56.5219,9782.0
2017-04-12 14:20:00,77.74,77.78,77.73,77.75,9477.0,56.5147,56.5437,56.5074,56.5219,9477.0
2017-04-12 14:25:00,77.77,77.77,77.7,77.73,9075.0,56.5365,56.5365,56.4856,56.5074,9075.0
2017-04-12 14:30:00,77.72,77.73,77.68,77.73,25090.0,56.5001,56.5074,56.471,56.5074,25090.0
2017-04-12 14:35:00,77.73,77.74,77.58,77.58,24302.0,56.5074,56.5147,56.3983,56.3983,24302.0
2017-04-12 14:40:00,77.56,77.57,77.48,77.52,12976.0,56.3838,56.3911,56.3256,56.3547,12976.0
2017-04-12 14:45:00,77.51,77.52,77.47,77.48,9318.0,56.3475,56.3547,56.3184,56.3256,9318.0
2017-04-12 14:50:00,77.47,77.54,77.44,77.53,9413.0,56.3184,56.3693,56.2966,56.362,9413.0
2017-04-12 14:55:00,77.53,77.56,77.51,77.51,8934.0,56.362,56.3838,56.3475,56.3475,8934.0
2017-04-12 15:00:00,77.51,77.55,77.5,77.5,9221.0,56.3475,56.3765,56.3402,56.3402,9221.0
2017-04-12 15:05:00,77.5,77.56,77.47,77.56,11266.0,56.3402,56.3838,56.3184,56.3838,11266.0
2017-04-12 15:10:00,77.55,77.6,77.5,77.55,21368.0,56.3765,56.4129,56.3402,56.3765,21368.0
2017-04-12 15:15:00,77.54,77.57,77.44,77.46,26675.0,56.3693,56.3911,56.2966,56.3111,26675.0
2017-04-12 15:20:00,77.47,77.61,77.46,77.58,23239.0,56.3184,56.4202,56.3111,56.3983,23239.0
2017-04-12 15:25:00,77.59,77.6,77.51,77.54,22009.0,56.4056,56.4129,56.3475,56.3693,22009.0
2017-04-12 15:30:00,77.55,77.58,77.48,77.51,26960.0,56.3765,56.3983,56.3256,56.3475,26960.0
2017-04-12 15:35:00,77.5,77.5,77.41,77.42,31974.0,56.3402,56.3402,56.2748,56.282,31974.0
2017-04-12 15:40:00,77.42,77.45,77.32,77.32,26684.0,56.282,56.3038,56.2093,56.2093,26684.0
2017-04-12 15:45:00,77.32,77.4,77.3,77.3,34745.0,56.2093,56.2675,56.1948,56.1948,34745.0
2017-04-12 15:50:00,77.31,77.37,77.31,77.35,49309.0,56.2021,56.2457,56.2021,56.2311,49309.0
2017-04-12 15:55:00,77.35,77.4,77.26,77.36,156304.0,56.2311,56.2675,56.1657,56.2384,156304.0
2017-04-13 09:30:00,77.26,77.44,77.26,77.41,18702.0,56.1657,56.2966,56.1657,56.2748,18702.0
2017-04-13 09:35:00,77.32,77.37,77.22,77.24,16537.0,56.2093,56.2457,56.1366,56.1512,16537.0
2017-04-13 09:40:00,77.22,77.31,77.16,77.25,27100.0,56.1366,56.2021,56.093,56.1584,27100.0
2017-04-13 09:45:00,77.21,77.24,77.15,77.18,25266.0,56.1294,56.1512,56.0857,56.1076,25266.0
2017-04-13 09:50:00,77.18,77.44,77.15,77.44,29252.0,56.1076,56.2966,56.0857,56.2966,29252.0
2017-04-13 09:55:00,77.43,77.47,77.34,77.43,13175.0,56.2893,56.3184,56.2239,56.2893,13175.0
2017-04-13 10:00:00,77.43,77.62,77.38,77.6,38123.0,56.2893,56.4274,56.253,56.4129,38123.0
2017-04-13 10:05:00,77.6,77.64,77.48,77.51,11159.0,56.4129,56.442,56.3256,56.3475,11159.0
2017-04-13 10:10:00,77.48,77.57,77.46,77.52,8065.0,56.3256,56.3911,56.3111,56.3547,8065.0
2017-04-13 10:15:00,77.51,77.52,77.46,77.49,5800.0,56.3475,56.3547,56.3111,56.3329,5800.0
2017-04-13 10:20:00,77.49,77.6,77.41,77.58,11547.0,56.3329,56.4129,56.2748,56.3983,11547.0
2017-04-13 10:25:00,77.58,77.58,77.5,77.5,9237.0,56.3983,56.3983,56.3402,56.3402,9237.0
2017-04-13 10:30:00,77.48,77.59,77.46,77.58,12475.0,56.3256,56.4056,56.3111,56.3983,12475.0
2017-04-13 10:35:00,77.58,77.62,77.53,77.56,10971.0,56.3983,56.4274,56.362,56.3838,10971.0
2017-04-13 10:40:00,77.57,77.66,77.54,77.66,18214.0,56.3911,56.4565,56.3693,56.4565,18214.0
2017-04-13 10:45:00,77.66,77.67,77.53,77.53,10259.0,56.4565,56.4638,56.362,56.362,10259.0
2017-04-13 10:50:00,77.52,77.64,77.51,77.55,15197.0,56.3547,56.442,56.3475,56.3765,15197.0
2017-04-13 10:55:00,77.53,77.53,77.45,77.46,11153.0,56.362,56.362,56.3038,56.3111,11153.0
2017-04-13 11:00:00,77.47,77.66,77.47,77.58,13762.0,56.3184,56.4565,56.3184,56.3983,13762.0
2017-04-13 11:05:00,77.59,77.59,77.51,77.56,6505.0,56.4056,56.4056,56.3475,56.3838,6505.0
2017-04-13 11:10:00,77.57,77.63,77.56,77.59,10463.0,56.3911,56.4347,56.3838,56.4056,10463.0
2017-04-13 11:15:00,77.61,77.63,77.56,77.58,9704.0,56.4202,56.4347,56.3838,56.3983,9704.0
2017-04-13 11:20:00,77.58,77.58,77.52,77.56,8979.0,56.3983,56.3983,56.3547,56.3838,8979.0
2017-04-13 11:25:00,77.55,77.61,77.54,77.61,14805.0,56.3765,56.4202,56.3693,56.4202,14805.0
2017-04-13 11:30:00,77.6,77.64,77.58,77.64,5713.0,56.4129,56.442,56.3983,56.442,5713.0
2017-04-13 11:35:00,77.63,77.68,77.62,77.64,8943.0,56.4347,56.471,56.4274,56.442,8943.0
2017-04-13 11:40:00,77.63,77.63,77.56,77.59,7903.0,56.4347,56.4347,56.3838,56.4056,7903.0
2017-04-13 11:45:00,77.59,77.65,77.58,77.6,7914.0,56.4056,56.4492,56.3983,56.4129,7914.0
2017-04-13 11:50:00,77.6,77.66,77.6,77.66,13153.0,56.4129,56.4565,56.4129,56.4565,13153.0
2017-04-13 11:55:00,77.67,77.69,77.61,77.64,11722.0,56.4638,56.4783,56.4202,56.442,11722.0
2017-04-13 12:00:00,77.62,77.62,77.49,77.49,18029.0,56.4274,56.4274,56.3329,56.3329,18029.0
2017-04-13 12:05:00,77.48,77.48,77.31,77.31,25956.0,56.3256,56.3256,56.2021,56.2021,25956.0
2017-04-13 12:10:00,77.31,77.36,77.3,77.34,17440.0,56.2021,56.2384,56.1948,56.2239,17440.0
2017-04-13 12:15:00,77.31,77.33,77.13,77.14,116586.0,56.2021,56.2166,56.0712,56.0785,116586.0
2017-04-13 12:20:00,77.14,77.14,77.01,77.02,33472.0,56.0785,56.0785,55.984,55.9912,33472.0
2017-04-13 12:25:00,77.02,77.1,77.0,77.1,20809.0,55.9912,56.0494,55.9767,56.0494,20809.0
2017-04-13 12:30:00,77.12,77.12,77.03,77.04,13677.0,56.0639,56.0639,55.9985,56.0058,13677.0
2017-04-13 12:35:00,77.02,77.06,77.0,77.02,9550.0,55.9912,56.0203,55.9767,55.9912,9550.0
2017-04-13 12:40:00,77.03,77.06,77.0,77.02,45695.0,55.9985,56.0203,55.9767,55.9912,45695.0
2017-04-13 12:45:00,77.02,77.04,76.98,76.98,23902.0,55.9912,56.0058,55.9622,55.9622,23902.0
2017-04-13 12:50:00,76.99,77.04,76.99,77.03,9806.0,55.9694,56.0058,55.9694,55.9985,9806.0
2017-04-13 12:55:00,77.0,77.03,76.97,77.02,14088.0,55.9767,55.9985,55.9549,55.9912,14088.0
2017-04-13 13:00:00,77.02,77.03,76.94,76.95,10528.0,55.9912,55.9985,55.9331,55.9404,10528.0
2017-04-13 13:05:00,76.95,76.95,76.88,76.89,17033.0,55.9404,55.9404,55.8895,55.8967,17033.0
2017-04-13 13:10:00,76.89,76.93,76.81,76.86,36532.0,55.8967,55.9258,55.8386,55.8749,36532.0
2017-04-13 13:15:00,76.86,76.91,76.86,76.89,15294.0,55.8749,55.9113,55.8749,55.8967,15294.0
2017-04-13 13:20:00,76.88,76.89,76.84,76.85,7630.0,55.8895,55.8967,55.8604,55.8677,7630.0
2017-04-13 13:25:00,76.84,76.96,76.83,76.95,21834.0,55.8604,55.9476,55.8531,55.9404,21834.0
2017-04-13 13:30:00,76.94,76.95,76.89,76.92,16034.0,55.9331,55.9404,55.8967,55.9185,16034.0
2017-04-13 13:35:00,76.93,76.96,76.88,76.92,20337.0,55.9258,55.9476,55.8895,55.9185,20337.0
2017-04-13 13:40:00,76.92,76.94,76.86,76.88,15874.0,55.9185,55.9331,55.8749,55.8895,15874.0
2017-04-13 13:45:00,76.87,76.88,76.81,76.81,19572.0,55.8822,55.8895,55.8386,55.8386,19572.0
2017-04-13 13:50:00,76.82,76.9,76.81,76.86,29931.0,55.8458,55.904,55.8386,55.8749,29931.0
2017-04-13 13:55:00,76.86,76.86,76.77,76.77,22270.0,55.8749,55.8749,55.8095,55.8095,22270.0
2017-04-13 14:00:00,76.77,76.81,76.71,76.8,31442.0,55.8095,55.8386,55.7659,55.8313,31442.0
2017-04-13 14:05:00,76.8,76.9,76.79,76.87,19285.0,55.8313,55.904,55.824,55.8822,19285.0
2017-04-13 14:10:00,76.86,76.9,76.81,76.84,15304.0,55.8749,55.904,55.8386,55.8604,15304.0
2017-04-13 14:15:00,76.84,76.9,76.82,76.9,14917.0,55.8604,55.904,55.8458,55.904,14917.0
2017-04-13 14:20:00,76.9,77.0,76.86,76.91,29898.0,55.904,55.9767,55.8749,55.9113,29898.0
2017-04-13 14:25:00,76.93,76.99,76.91,76.98,20553.0,55.9258,55.9694,55.9113,55.9622,20553.0
2017-04-13 14:30:00,76.99,77.01,76.96,76.99,21150.0,55.9694,55.984,55.9476,55.9694,21150.0
2017-04-13 14:35:00,76.99,76.99,76.86,76.86,11388.0,55.9694,55.9694,55.8749,55.8749,11388.0
2017-04-13 14:40:00,76.87,76.94,76.87,76.9,16504.0,55.8822,55.9331,55.8822,55.904,16504.0
2017-04-13 14:45:00,76.9,76.93,76.86,76.91,20192.0,55.904,55.9258,55.8749,55.9113,20192.0
2017-04-13 14:50:00,76.9,76.92,76.82,76.85,17590.0,55.904,55.9185,55.8458,55.8677,17590.0
2017-04-13 14:55:00,76.85,76.88,76.82,76.84,16841.0,55.8677,55.8895,55.8458,55.8604,16841.0
2017-04-13 15:00:00,76.84,76.88,76.79,76.79,16962.0,55.8604,55.8895,55.824,55.824,16962.0
2017-04-13 15:05:00,76.78,76.78,76.72,76.72,22525.0,55.8168,55.8168,55.7732,55.7732,22525.0
2017-04-13 15:10:00,76.71,76.75,76.67,76.7,36225.0,55.7659,55.795,55.7368,55.7586,36225.0
2017-04-13 15:15:00,76.7,76.7,76.62,76.67,35905.0,55.7586,55.7586,55.7005,55.7368,35905.0
2017-04-13 15:20:00,76.67,76.68,76.6,76.66,25020.0,55.7368,55.7441,55.6859,55.7295,25020.0
2017-04-13 15:25:00,76.66,76.71,76.58,76.62,51507.0,55.7295,55.7659,55.6714,55.7005,51507.0
2017-04-13 15:30:00,76.62,76.71,76.52,76.53,28431.0,55.7005,55.7659,55.6278,55.635,28431.0
2017-04-13 15:35:00,76.53,76.53,76.46,76.47,75013.0,55.635,55.635,55.5841,55.5914,75013.0
2017-04-13 15:40:00,76.46,76.58,76.45,76.52,87386.0,55.5841,55.6714,55.5769,55.6278,87386.0
2017-04-13 15:45:00,76.52,76.81,76.52,76.79,77125.0,55.6278,55.8386,55.6278,55.824,77125.0
2017-04-13 15:50:00,76.78,76.79,76.72,76.78,110850.0,55.8168,55.824,55.7732,55.8168,110850.0
2017-04-13 15:55:00,76.77,76.78,76.66,76.67,146207.0,55.8095,55.8168,55.7295,55.7368,146207.0
2017-04-17 09:30:00,76.66,76.96,76.61,76.83,37600.0,55.7295,55.9476,55.6932,55.8531,37600.0
2017-04-17 09:35:00,76.82,76.86,76.7,76.72,7176.0,55.8458,55.8749,55.7586,55.7732,7176.0
2017-04-17 09:40:00,76.71,76.72,76.56,76.62,10154.0,55.7659,55.7732,55.6568,55.7005,10154.0
2017-04-17 09:45:00,76.62,76.71,76.6,76.7,12431.0,55.7005,55.7659,55.6859,55.7586,12431.0
2017-04-17 09:50:00,76.71,76.82,76.69,76.82,15805.0,55.7659,55.8458,55.7513,55.8458,15805.0
2017-04-17 09:55:00,76.83,76.85,76.71,76.75,19228.0,55.8531,55.8677,55.7659,55.795,19228.0
2017-04-17 10:00:00,76.78,76.82,76.72,76.82,16248.0,55.8168,55.8458,55.7732,55.8458,16248.0
2017-04-17 10:05:00,76.84,76.89,76.82,76.84,16781.0,55.8604,55.8967,55.8458,55.8604,16781.0
2017-04-17 10:10:00,76.84,76.95,76.82,76.92,11418.0,55.8604,55.9404,55.8458,55.9185,11418.0
2017-04-17 10:15:00,76.93,76.96,76.88,76.89,14199.0,55.9258,55.9476,55.8895,55.8967,14199.0
2017-04-17 10:20:00,76.88,76.88,76.81,76.84,9381.0,55.8895,55.8895,55.8386,55.8604,9381.0
2017-04-17 10:25:00,76.83,76.84,76.75,76.8,10554.0,55.8531,55.8604,55.795,55.8313,10554.0
2017-04-17 10:30:00,76.81,76.87,76.8,76.82,16894.0,55.8386,55.8822,55.8313,55.8458,16894.0
2017-04-17 10:35:00,76.83,76.85,76.77,76.78,7991.0,55.8531,55.8677,55.8095,55.8168,7991.0
2017-04-17 10:40:00,76.79,76.79,76.63,76.65,8309.0,55.824,55.824,55.7077,55.7223,8309.0
2017-04-17 10:45:00,76.65,76.71,76.65,76.7,6447.0,55.7223,55.7659,55.7223,55.7586,6447.0
2017-04-17 10:50:00,76.69,76.75,76.67,76.73,8327.0,55.7513,55.795,55.7368,55.7804,8327.0
2017-04-17 10:55:00,76.75,76.78,76.73,76.76,7779.0,55.795,55.8168,55.7804,55.8022,7779.0
2017-04-17 11:00:00,76.76,76.85,76.74,76.85,9426.0,55.8022,55.8677,55.7877,55.8677,9426.0
2017-04-17 11:05:00,76.86,76.88,76.74,76.74,22041.0,55.8749,55.8895,55.7877,55.7877,22041.0
2017-04-17 11:10:00,76.74,76.86,76.74,76.77,8039.0,55.7877,55.8749,55.7877,55.8095,8039.0
2017-04-17 11:15:00,76.77,76.78,76.69,76.74,14850.0,55.8095,55.8168,55.7513,55.7877,14850.0
2017-04-17 11:20:00,76.73,76.75,76.65,76.71,12154.0,55.7804,55.795,55.7223,55.7659,12154.0
2017-04-17 11:25:00,76.71,76.74,76.66,76.73,12004.0,55.7659,55.7877,55.7295,55.7804,12004.0
2017-04-17 11:30:00,76.74,76.75,76.72,76.74,7450.0,55.7877,55.795,55.7732,55.7877,7450.0
2017-04-17 11:35:00,76.75,76.82,76.75,76.79,14521.0,55.795,55.8458,55.795,55.824,14521.0
2017-04-17 11:40:00,76.81,76.86,76.8,76.84,15800.0,55.8386,55.8749,55.8313,55.8604,15800.0
2017-04-17 11:45:00,76.84,76.85,76.74,76.79,9422.0,55.8604,55.8677,55.7877,55.824,9422.0
2017-04-17 11:50:00,76.79,76.79,76.68,76.69,9557.0,55.824,55.824,55.7441,55.7513,9557.0
2017-04-17 11:55:00,76.68,76.69,76.62,76.62,10072.0,55.7441,55.7513,55.7005,55.7005,10072.0
2017-04-17 12:00:00,76.63,76.76,76.63,76.71,19810.0,55.7077,55.8022,55.7077,55.7659,19810.0
2017-04-17 12:05:00,76.7,76.75,76.69,76.75,21045.0,55.7586,55.795,55.7513,55.795,21045.0
2017-04-17 12:10:00,76.73,76.77,76.72,76.77,21253.0,55.7804,55.8095,55.7732,55.8095,21253.0
2017-04-17 12:15:00,76.77,76.78,76.72,76.78,8948.0,55.8095,55.8168,55.7732,55.8168,8948.0
2017-04-17 12:20:00,76.78,76.88,76.76,76.85,7161.0,55.8168,55.8895,55.8022,55.8677,7161.0
2017-04-17 12:25:00,76.84,76.85,76.75,76.75,9605.0,55.8604,55.8677,55.795,55.795,9605.0
2017-04-17 12:30:00,76.76,76.8,76.75,76.78,6051.0,55.8022,55.8313,55.795,55.8168,6051.0
2017-04-17 12:35:00,76.79,76.79,76.73,76.74,16297.0,55.824,55.824,55.7804,55.7877,16297.0
2017-04-17 12:40:00,76.74,76.76,76.72,76.72,4763.0,55.7877,55.8022,55.7732,55.7732,4763.0
2017-04-17 12:45:00,76.73,76.74,76.72,76.73,11544.0,55.7804,55.7877,55.7732,55.7804,11544.0
2017-04-17 12:50:00,76.73,76.73,76.68,76.69,12956.0,55.7804,55.7804,55.7441,55.7513,12956.0
2017-04-17 12:55:00,76.7,76.72,76.67,76.67,5850.0,55.7586,55.7732,55.7368,55.7368,5850.0
2017-04-17 13:00:00,76.67,76.69,76.66,76.67,6669.0,55.7368,55.7513,55.7295,55.7368,6669.0
2017-04-17 13:05:00,76.67,76.73,76.65,76.72,11045.0,55.7368,55.7804,55.7223,55.7732,11045.0
2017-04-17 13:10:00,76.73,76.77,76.72,76.72,5319.0,55.7804,55.8095,55.7732,55.7732,5319.0
2017-04-17 13:15:00,76.71,76.73,76.69,76.71,5024.0,55.7659,55.7804,55.7513,55.7659,5024.0
2017-04-17 13:20:00,76.71,76.72,76.69,76.7,4708.0,55.7659,55.7732,55.7513,55.7586,4708.0
2017-04-17 13:25:00,76.72,76.77,76.71,76.77,11778.0,55.7732,55.8095,55.7659,55.8095,11778.0
2017-04-17 13:30:00,76.77,76.83,76.76,76.8,44997.0,55.8095,55.8531,55.8022,55.8313,44997.0
2017-04-17 13:35:00,76.8,76.81,76.76,76.79,25181.0,55.8313,55.8386,55.8022,55.824,25181.0
2017-04-17 13:40:00,76.79,76.82,76.77,76.79,21621.0,55.824,55.8458,55.8095,55.824,21621.0
2017-04-17 13:45:00,76.8,76.81,76.76,76.79,13754.0,55.8313,55.8386,55.8022,55.824,13754.0
2017-04-17 13:50:00,76.8,76.81,76.77,76.78,6368.0,55.8313,55.8386,55.8095,55.8168,6368.0
2017-04-17 13:55:00,76.78,76.8,76.76,76.79,9340.0,55.8168,55.8313,55.8022,55.824,9340.0
2017-04-17 14:00:00,76.79,76.8,76.77,76.8,10150.0,55.824,55.8313,55.8095,55.8313,10150.0
2017-04-17 14:05:00,76.8,76.9,76.8,76.88,25089.0,55.8313,55.904,55.8313,55.8895,25089.0
2017-04-17 14:10:00,76.89,76.9,76.86,76.89,9630.0,55.8967,55.904,55.8749,55.8967,9630.0
2017-04-17 14:15:00,76.88,76.92,76.87,76.89,16938.0,55.8895,55.9185,55.8822,55.8967,16938.0
2017-04-17 14:20:00,76.88,76.91,76.87,76.88,10240.0,55.8895,55.9113,55.8822,55.8895,10240.0
2017-04-17 14:25:00,76.88,76.92,76.87,76.88,23148.0,55.8895,55.9185,55.8822,55.8895,23148.0
2017-04-17 14:30:00,76.87,76.9,76.87,76.9,13374.0,55.8822,55.904,55.8822,55.904,13374.0
2017-04-17 14:35:00,76.9,76.9,76.86,76.89,13011.0,55.904,55.904,55.8749,55.8967,13011.0
2017-04-17 14:40:00,76.89,76.89,76.82,76.82,10914.0,55.8967,55.8967,55.8458,55.8458,10914.0
2017-04-17 14:45:00,76.82,76.87,76.82,76.84,9518.0,55.8458,55.8822,55.8458,55.8604,9518.0
2017-04-17 14:50:00,76.85,76.85,76.79,76.8,8825.0,55.8677,55.8677,55.824,55.8313,8825.0
2017-04-17 14:55:00,76.79,76.8,76.75,76.77,10368.0,55.824,55.8313,55.795,55.8095,10368.0
2017-04-17 15:00:00,76.75,76.83,76.75,76.78,12460.0,55.795,55.8531,55.795,55.8168,12460.0
2017-04-17 15:05:00,76.78,76.78,76.74,76.78,13013.0,55.8168,55.8168,55.7877,55.8168,13013.0
2017-04-17 15:10:00,76.78,76.78,76.75,76.78,13999.0,55.8168,55.8168,55.795,55.8168,13999.0
2017-04-17 15:15:00,76.79,76.87,76.76,76.86,19183.0,55.824,55.8822,55.8022,55.8749,19183.0
2017-04-17 15:20:00,76.86,76.9,76.84,76.9,12803.0,55.8749,55.904,55.8604,55.904,12803.0
2017-04-17 15:25:00,76.88,76.97,76.88,76.95,18313.0,55.8895,55.9549,55.8895,55.9404,18313.0
2017-04-17 15:30:00,76.95,76.99,76.93,76.94,26660.0,55.9404,55.9694,55.9258,55.9331,26660.0
2017-04-17 15:35:00,76.94,76.96,76.93,76.94,20739.0,55.9331,55.9476,55.9258,55.9331,20739.0
2017-04-17 15:40:00,76.95,76.96,76.92,76.93,23614.0,55.9404,55.9476,55.9185,55.9258,23614.0
2017-04-17 15:45:00,76.93,76.97,76.91,76.95,30430.0,55.9258,55.9549,55.9113,55.9404,30430.0
2017-04-17 15:50:00,76.96,76.96,76.93,76.95,38545.0,55.9476,55.9476,55.9258,55.9404,38545.0
2017-04-17 15:55:00,76.96,77.01,76.93,77.01,84943.0,55.9476,55.984,55.9258,55.984,84943.0
2017-04-18 09:30:00,76.65,76.79,76.5,76.79,36028.0,55.7223,55.824,55.6132,55.824,36028.0
2017-04-18 09:35:00,76.79,76.79,76.6,76.65,33823.0,55.824,55.824,55.6859,55.7223,33823.0
2017-04-18 09:40:00,76.67,76.78,76.63,76.78,19037.0,55.7368,55.8168,55.7077,55.8168,19037.0
2017-04-18 09:45:00,76.76,76.81,76.72,76.76,19137.0,55.8022,55.8386,55.7732,55.8022,19137.0
2017-04-18 09:50:00,76.77,76.85,76.76,76.84,8067.0,55.8095,55.8677,55.8022,55.8604,8067.0
2017-04-18 09:55:00,76.85,76.92,76.84,76.91,11247.0,55.8677,55.9185,55.8604,55.9113,11247.0
2017-04-18 10:00:00,76.92,76.99,76.87,76.87,15017.0,55.9185,55.9694,55.8822,55.8822,15017.0
2017-04-18 10:05:00,76.89,76.9,76.79,76.8,26716.0,55.8967,55.904,55.824,55.8313,26716.0
2017-04-18 10:10:00,76.79,76.83,76.71,76.76,16325.0,55.824,55.8531,55.7659,55.8022,16325.0
2017-04-18 10:15:00,76.75,76.77,76.61,76.61,9297.0,55.795,55.8095,55.6932,55.6932,9297.0
2017-04-18 10:20:00,76.6,76.63,76.52,76.52,14672.0,55.6859,55.7077,55.6278,55.6278,14672.0
2017-04-18 10:25:00,76.5,76.6,76.48,76.51,55893.0,55.6132,55.6859,55.5987,55.6205,55893.0
2017-04-18 10:30:00,76.5,76.58,76.5,76.53,28817.0,55.6132,55.6714,55.6132,55.635,28817.0
2017-04-18 10:35:00,76.53,76.6,76.51,76.59,17954.0,55.635,55.6859,55.6205,55.6786,17954.0
2017-04-18 10:40:00,76.58,76.58,76.51,76.56,15429.0,55.6714,55.6714,55.6205,55.6568,15429.0
2017-04-18 10:45:00,76.57,76.57,76.46,76.49,71815.0,55.6641,55.6641,55.5841,55.6059,71815.0
2017-04-18 10:50:00,76.48,76.48,76.46,76.46,36574.0,55.5987,55.5987,55.5841,55.5841,36574.0
2017-04-18 10:55:00,76.46,76.47,76.46,76.47,26896.0,55.5841,55.5914,55.5841,55.5914,26896.0
2017-04-18 11:00:00,76.47,76.48,76.27,76.29,67611.0,55.5914,55.5987,55.446,55.4606,67611.0
2017-04-18 11:05:00,76.3,76.36,76.29,76.34,22656.0,55.4678,55.5114,55.4606,55.4969,22656.0
2017-04-18 11:10:00,76.34,76.47,76.33,76.35,21425.0,55.4969,55.5914,55.4896,55.5042,21425.0
2017-04-18 11:15:00,76.36,76.38,76.32,76.34,14166.0,55.5114,55.526,55.4824,55.4969,14166.0
2017-04-18 11:20:00,76.33,76.35,76.31,76.34,15916.0,55.4896,55.5042,55.4751,55.4969,15916.0
2017-04-18 11:25:00,76.34,76.36,76.31,76.32,14188.0,55.4969,55.5114,55.4751,55.4824,14188.0
2017-04-18 11:30:00,76.32,76.34,76.24,76.25,37244.0,55.4824,55.4969,55.4242,55.4315,37244.0
2017-04-18 11:35:00,76.24,76.24,76.12,76.14,28040.0,55.4242,55.4242,55.337,55.3515,28040.0
2017-04-18 11:40:00,76.14,76.14,76.01,76.02,35372.0,55.3515,55.3515,55.257,55.2643,35372.0
2017-04-18 11:45:00,76.03,76.08,76.02,76.05,23889.0,55.2715,55.3079,55.2643,55.2861,23889.0
2017-04-18 11:50:00,76.05,76.05,75.84,75.86,62909.0,55.2861,55.2861,55.1334,55.148,62909.0
2017-04-18 11:55:00,75.87,75.87,75.74,75.74,27530.0,55.1552,55.1552,55.0607,55.0607,27530.0
2017-04-18 12:00:00,75.71,75.81,75.64,75.81,25807.0,55.0389,55.1116,54.988,55.1116,25807.0
2017-04-18 12:05:00,75.8,75.85,75.77,75.78,27635.0,55.1043,55.1407,55.0825,55.0898,27635.0
2017-04-18 12:10:00,75.77,75.79,75.73,75.78,13805.0,55.0825,55.0971,55.0534,55.0898,13805.0
2017-04-18 12:15:00,75.79,75.8,75.71,75.71,11154.0,55.0971,55.1043,55.0389,55.0389,11154.0
2017-04-18 12:20:00,75.71,75.83,75.69,75.81,21425.0,55.0389,55.1261,55.0244,55.1116,21425.0
2017-04-18 12:25:00,75.81,75.85,75.79,75.82,28631.0,55.1116,55.1407,55.0971,55.1189,28631.0
2017-04-18 12:30:00,75.81,75.86,75.8,75.85,18163.0,55.1116,55.148,55.1043,55.1407,18163.0
2017-04-18 12:35:00,75.83,75.85,75.78,75.8,37651.0,55.1261,55.1407,55.0898,55.1043,37651.0
2017-04-18 12:40:00,75.8,75.95,75.8,75.94,26023.0,55.1043,55.2134,55.1043,55.2061,26023.0
2017-04-18 12:45:00,75.93,75.93,75.85,75.86,10818.0,55.1988,55.1988,55.1407,55.148,10818.0
2017-04-18 12:50:00,75.85,76.0,75.85,75.97,13957.0,55.1407,55.2497,55.1407,55.2279,13957.0
2017-04-18 12:55:00,75.97,76.03,75.92,75.92,27148.0,55.2279,55.2715,55.1916,55.1916,27148.0
2017-04-18 13:00:00,75.91,75.95,75.86,75.87,12176.0,55.1843,55.2134,55.148,55.1552,12176.0
2017-04-18 13:05:00,75.87,75.92,75.84,75.92,13571.0,55.1552,55.1916,55.1334,55.1916,13571.0
2017-04-18 13:10:00,75.92,75.99,75.92,75.99,29698.0,55.1916,55.2425,55.1916,55.2425,29698.0
2017-04-18 13:15:00,75.99,76.0,75.95,75.98,11751.0,55.2425,55.2497,55.2134,55.2352,11751.0
2017-04-18 13:20:00,75.98,75.98,75.91,75.92,7631.0,55.2352,55.2352,55.1843,55.1916,7631.0
2017-04-18 13:25:00,75.92,75.99,75.91,75.99,12328.0,55.1916,55.2425,55.1843,55.2425,12328.0
2017-04-18 13:30:00,75.98,76.14,75.98,76.14,10656.0,55.2352,55.3515,55.2352,55.3515,10656.0
2017-04-18 13:35:00,76.15,76.23,76.14,76.19,14394.0,55.3588,55.4169,55.3515,55.3879,14394.0
2017-04-18 13:40:00,76.19,76.23,76.18,76.21,11033.0,55.3879,55.4169,55.3806,55.4024,11033.0
2017-04-18 13:45:00,76.21,76.25,76.2,76.23,7444.0,55.4024,55.4315,55.3951,55.4169,7444.0
2017-04-18 13:50:00,76.23,76.23,76.14,76.14,8375.0,55.4169,55.4169,55.3515,55.3515,8375.0
2017-04-18 13:55:00,76.14,76.19,76.11,76.14,10106.0,55.3515,55.3879,55.3297,55.3515,10106.0
2017-04-18 14:00:00,76.15,76.25,76.15,76.22,14071.0,55.3588,55.4315,55.3588,55.4097,14071.0
2017-04-18 14:05:00,76.24,76.28,76.22,76.26,11641.0,55.4242,55.4533,55.4097,55.4387,11641.0
2017-04-18 14:10:00,76.26,76.3,76.23,76.23,12458.0,55.4387,55.4678,55.4169,55.4169,12458.0
2017-04-18 14:15:00,76.23,76.33,76.23,76.28,17402.0,55.4169,55.4896,55.4169,55.4533,17402.0
2017-04-18 14:20:00,76.28,76.29,76.21,76.26,12761.0,55.4533,55.4606,55.4024,55.4387,12761.0
2017-04-18 14:25:00,76.26,76.27,76.19,76.24,11962.0,55.4387,55.446,55.3879,55.4242,11962.0
2017-04-18 14:30:00,76.24,76.26,76.21,76.24,9136.0,55.4242,55.4387,55.4024,55.4242,9136.0
2017-04-18 14:35:00,76.25,76.3,76.18,76.18,12427.0,55.4315,55.4678,55.3806,55.3806,12427.0
2017-04-18 14:40:00,76.19,76.21,76.15,76.16,23092.0,55.3879,55.4024,55.3588,55.366,23092.0
2017-04-18 14:45:00,76.15,76.17,76.07,76.17,15508.0,55.3588,55.3733,55.3006,55.3733,15508.0
2017-04-18 14:50:00,76.16,76.17,76.11,76.11,8622.0,55.366,55.3733,55.3297,55.3297,8622.0
2017-04-18 14:55:00,76.11,76.11,76.01,76.02,10473.0,55.3297,55.3297,55.257,55.2643,10473.0
2017-04-18 15:00:00,76.03,76.05,75.95,75.95,21429.0,55.2715,55.2861,55.2134,55.2134,21429.0
2017-04-18 15:05:00,75.95,76.0,75.94,75.99,9497.0,55.2134,55.2497,55.2061,55.2425,9497.0
2017-04-18 15:10:00,76.01,76.01,75.92,75.96,13862.0,55.257,55.257,55.1916,55.2207,13862.0
2017-04-18 15:15:00,75.96,75.97,75.89,75.97,33961.0,55.2207,55.2279,55.1698,55.2279,33961.0
2017-04-18 15:20:00,75.98,76.08,75.96,76.08,22517.0,55.2352,55.3079,55.2207,55.3079,22517.0
2017-04-18 15:25:00,76.08,76.08,75.97,75.97,13160.0,55.3079,55.3079,55.2279,55.2279,13160.0
2017-04-18 15:30:00,75.99,76.03,75.96,75.98,23576.0,55.2425,55.2715,55.2207,55.2352,23576.0
2017-04-18 15:35:00,75.97,75.99,75.92,75.94,26248.0,55.2279,55.2425,55.1916,55.2061,26248.0
2017-04-18 15:40:00,75.94,76.0,75.91,75.92,27194.0,55.2061,55.2497,55.1843,55.1916,27194.0
2017-04-18 15:45:00,75.91,76.0,75.9,75.95,43927.0,55.1843,55.2497,55.177,55.2134,43927.0
2017-04-18 15:50:00,75.95,76.05,75.93,75.95,77830.0,55.2134,55.2861,55.1988,55.2134,77830.0
2017-04-18 15:55:00,75.95,76.0,75.91,75.91,138950.0,55.2134,55.2497,55.1843,55.1843,138950.0
2017-04-19 09:30:00,75.94,76.04,75.68,75.79,60705.0,55.2061,55.2788,55.0171,55.0971,60705.0
2017-04-19 09:35:00,75.71,75.77,75.51,75.52,29147.0,55.0389,55.0825,54.8935,54.9008,29147.0
2017-04-19 09:40:00,75.55,75.63,75.51,75.56,23200.0,54.9226,54.9808,54.8935,54.9299,23200.0
2017-04-19 09:45:00,75.55,75.86,75.54,75.8,35153.0,54.9226,55.148,54.9153,55.1043,35153.0
2017-04-19 09:50:00,75.82,76.13,75.81,76.1,27758.0,55.1189,55.3442,55.1116,55.3224,27758.0
2017-04-19 09:55:00,76.12,76.15,75.97,76.04,16767.0,55.337,55.3588,55.2279,55.2788,16767.0
2017-04-19 10:00:00,76.03,76.1,76.01,76.01,20289.0,55.2715,55.3224,55.257,55.257,20289.0
2017-04-19 10:05:00,75.99,76.04,75.99,76.04,12363.0,55.2425,55.2788,55.2425,55.2788,12363.0
2017-04-19 10:10:00,76.03,76.08,76.02,76.05,13666.0,55.2715,55.3079,55.2643,55.2861,13666.0
2017-04-19 10:15:00,76.05,76.11,76.01,76.01,14717.0,55.2861,55.3297,55.257,55.257,14717.0
2017-04-19 10:20:00,76.01,76.01,75.9,75.93,18182.0,55.257,55.257,55.177,55.1988,18182.0
2017-04-19 10:25:00,75.93,75.98,75.9,75.96,13341.0,55.1988,55.2352,55.177,55.2207,13341.0
2017-04-19 10:30:00,76.0,76.05,75.8,75.87,26294.0,55.2497,55.2861,55.1043,55.1552,26294.0
2017-04-19 10:35:00,75.87,75.9,75.8,75.81,11900.0,55.1552,55.177,55.1043,55.1116,11900.0
2017-04-19 10:40:00,75.8,75.84,75.71,75.73,19744.0,55.1043,55.1334,55.0389,55.0534,19744.0
2017-04-19 10:45:00,75.72,75.77,75.62,75.63,21321.0,55.0462,55.0825,54.9735,54.9808,21321.0
2017-04-19 10:50:00,75.62,75.73,75.62,75.71,22803.0,54.9735,55.0534,54.9735,55.0389,22803.0
2017-04-19 10:55:00,75.71,75.74,75.64,75.67,56953.0,55.0389,55.0607,54.988,55.0098,56953.0
2017-04-19 11:00:00,75.66,75.79,75.65,75.75,22968.0,55.0026,55.0971,54.9953,55.068,22968.0
2017-04-19 11:05:00,75.75,75.81,75.74,75.78,14623.0,55.068,55.1116,55.0607,55.0898,14623.0
2017-04-19 11:10:00,75.77,75.78,75.71,75.72,10798.0,55.0825,55.0898,55.0389,55.0462,10798.0
2017-04-19 11:15:00,75.72,75.73,75.6,75.62,15691.0,55.0462,55.0534,54.9589,54.9735,15691.0
2017-04-19 11:20:00,75.62,75.65,75.59,75.65,8274.0,54.9735,54.9953,54.9517,54.9953,8274.0
2017-04-19 11:25:00,75.65,75.68,75.59,75.66,19926.0,54.9953,55.0171,54.9517,55.0026,19926.0
2017-04-19 11:30:00,75.66,75.7,75.65,75.67,27886.0,55.0026,55.0316,54.9953,55.0098,27886.0
2017-04-19 11:35:00,75.68,75.74,75.62,75.65,18246.0,55.0171,55.0607,54.9735,54.9953,18246.0
2017-04-19 11:40:00,75.66,75.67,75.63,75.63,13336.0,55.0026,55.0098,54.9808,54.9808,13336.0
2017-04-19 11:45:00,75.64,75.64,75.59,75.63,12217.0,54.988,54.988,54.9517,54.9808,12217.0
2017-04-19 11:50:00,75.63,75.63,75.5,75.51,20381.0,54.9808,54.9808,54.8862,54.8935,20381.0
2017-04-19 11:55:00,75.51,75.52,75.4,75.43,36900.0,54.8935,54.9008,54.8135,54.8354,36900.0
2017-04-19 12:00:00,75.44,75.47,75.42,75.44,16379.0,54.8426,54.8644,54.8281,54.8426,16379.0
2017-04-19 12:05:00,75.43,75.44,75.38,75.41,19030.0,54.8354,54.8426,54.799,54.8208,19030.0
2017-04-19 12:10:00,75.4,75.52,75.38,75.49,19213.0,54.8135,54.9008,54.799,54.879,19213.0
2017-04-19 12:15:00,75.5,75.58,75.49,75.55,14334.0,54.8862,54.9444,54.879,54.9226,14334.0
2017-04-19 12:20:00,75.54,75.57,75.5,75.56,23211.0,54.9153,54.9371,54.8862,54.9299,23211.0
2017-04-19 12:25:00,75.57,75.64,75.54,75.62,15158.0,54.9371,54.988,54.9153,54.9735,15158.0
2017-04-19 12:30:00,75.63,75.7,75.61,75.7,22636.0,54.9808,55.0316,54.9662,55.0316,22636.0
2017-04-19 12:35:00,75.71,75.73,75.67,75.67,19103.0,55.0389,55.0534,55.0098,55.0098,19103.0
2017-04-19 12:40:00,75.67,75.69,75.65,75.67,17529.0,55.0098,55.0244,54.9953,55.0098,17529.0
2017-04-19 12:45:00,75.68,75.69,75.63,75.66,13471.0,55.0171,55.0244,54.9808,55.0026,13471.0
2017-04-19 12:50:00,75.64,75.68,75.64,75.67,9196.0,54.988,55.0171,54.988,55.0098,9196.0
2017-04-19 12:55:00,75.67,75.74,75.66,75.74,14045.0,55.0098,55.0607,55.0026,55.0607,14045.0
2017-04-19 13:00:00,75.74,75.77,75.7,75.7,23365.0,55.0607,55.0825,55.0316,55.0316,23365.0
2017-04-19 13:05:00,75.7,75.71,75.64,75.65,8199.0,55.0316,55.0389,54.988,54.9953,8199.0
2017-04-19 13:10:00,75.64,75.64,75.48,75.51,16493.0,54.988,54.988,54.8717,54.8935,16493.0
2017-04-19 13:15:00,75.5,75.58,75.5,75.55,12859.0,54.8862,54.9444,54.8862,54.9226,12859.0
2017-04-19 13:20:00,75.54,75.71,75.52,75.67,19675.0,54.9153,55.0389,54.9008,55.0098,19675.0
2017-04-19 13:25:00,75.67,75.68,75.61,75.65,14243.0,55.0098,55.0171,54.9662,54.9953,14243.0
2017-04-19 13:30:00,75.64,75.64,75.57,75.59,9537.0,54.988,54.988,54.9371,54.9517,9537.0
2017-04-19 13:35:00,75.59,75.6,75.55,75.56,5663.0,54.9517,54.9589,54.9226,54.9299,5663.0
2017-04-19 13:40:00,75.56,75.57,75.53,75.56,9106.0,54.9299,54.9371,54.9081,54.9299,9106.0
2017-04-19 13:45:00,75.56,75.57,75.54,75.56,17475.0,54.9299,54.9371,54.9153,54.9299,17475.0
2017-04-19 13:50:00,75.56,75.58,75.55,75.55,9159.0,54.9299,54.9444,54.9226,54.9226,9159.0
2017-04-19 13:55:00,75.56,75.59,75.48,75.58,20530.0,54.9299,54.9517,54.8717,54.9444,20530.0
2017-04-19 14:00:00,75.57,75.6,75.48,75.48,28161.0,54.9371,54.9589,54.8717,54.8717,28161.0
2017-04-19 14:05:00,75.48,75.48,75.33,75.38,33803.0,54.8717,54.8717,54.7627,54.799,33803.0
2017-04-19 14:10:00,75.37,75.39,75.34,75.36,18195.0,54.7917,54.8063,54.7699,54.7845,18195.0
2017-04-19 14:15:00,75.36,75.38,75.25,75.3,19637.0,54.7845,54.799,54.7045,54.7409,19637.0
2017-04-19 14:20:00,75.3,75.31,75.27,75.28,15758.0,54.7409,54.7481,54.719,54.7263,15758.0
2017-04-19 14:25:00,75.28,75.42,75.28,75.4,26595.0,54.7263,54.8281,54.7263,54.8135,26595.0
2017-04-19 14:30:00,75.39,75.44,75.39,75.42,18798.0,54.8063,54.8426,54.8063,54.8281,18798.0
2017-04-19 14:35:00,75.42,75.52,75.42,75.51,23514.0,54.8281,54.9008,54.8281,54.8935,23514.0
2017-04-19 14:40:00,75.51,75.52,75.42,75.42,20120.0,54.8935,54.9008,54.8281,54.8281,20120.0
2017-04-19 14:45:00,75.42,75.44,75.35,75.35,33006.0,54.8281,54.8426,54.7772,54.7772,33006.0
2017-04-19 14:50:00,75.35,75.35,75.17,75.26,36882.0,54.7772,54.7772,54.6463,54.7118,36882.0
2017-04-19 14:55:00,75.25,75.27,75.22,75.26,13412.0,54.7045,54.719,54.6827,54.7118,13412.0
2017-04-19 15:00:00,75.26,75.28,75.21,75.27,17647.0,54.7118,54.7263,54.6754,54.719,17647.0
2017-04-19 15:05:00,75.27,75.27,75.21,75.22,23568.0,54.719,54.719,54.6754,54.6827,23568.0
2017-04-19 15:10:00,75.22,75.27,75.22,75.25,25976.0,54.6827,54.719,54.6827,54.7045,25976.0
2017-04-19 15:15:00,75.25,75.34,75.24,75.34,18976.0,54.7045,54.7699,54.6972,54.7699,18976.0
2017-04-19 15:20:00,75.35,75.35,75.29,75.32,16975.0,54.7772,54.7772,54.7336,54.7554,16975.0
2017-04-19 15:25:00,75.33,75.34,75.2,75.23,44793.0,54.7627,54.7699,54.6682,54.69,44793.0
2017-04-19 15:30:00,75.22,75.29,75.2,75.25,32905.0,54.6827,54.7336,54.6682,54.7045,32905.0
2017-04-19 15:35:00,75.25,75.28,75.23,75.25,36296.0,54.7045,54.7263,54.69,54.7045,36296.0
2017-04-19 15:40:00,75.25,75.26,75.14,75.15,53993.0,54.7045,54.7118,54.6245,54.6318,53993.0
2017-04-19 15:45:00,75.14,75.2,75.13,75.17,46402.0,54.6245,54.6682,54.6173,54.6463,46402.0
2017-04-19 15:50:00,75.18,75.22,75.15,75.2,60726.0,54.6536,54.6827,54.6318,54.6682,60726.0
2017-04-19 15:55:00,75.2,75.35,75.19,75.32,105540.0,54.6682,54.7772,54.6609,54.7554,105540.0
2017-04-20 09:30:00,75.5,75.64,75.33,75.54,24488.0,54.8862,54.988,54.7627,54.9153,24488.0
2017-04-20 09:35:00,75.54,75.65,75.4,75.62,23644.0,54.9153,54.9953,54.8135,54.9735,23644.0
2017-04-20 09:40:00,75.58,75.64,75.54,75.61,9380.0,54.9444,54.988,54.9153,54.9662,9380.0
2017-04-20 09:45:00,75.62,75.64,75.55,75.57,13704.0,54.9735,54.988,54.9226,54.9371,13704.0
2017-04-20 09:50:00,75.56,75.68,75.54,75.63,18764.0,54.9299,55.0171,54.9153,54.9808,18764.0
2017-04-20 09:55:00,75.62,75.7,75.58,75.64,10510.0,54.9735,55.0316,54.9444,54.988,10510.0
2017-04-20 10:00:00,75.65,75.84,75.63,75.7,20420.0,54.9953,55.1334,54.9808,55.0316,20420.0
2017-04-20 10:05:00,75.7,75.84,75.67,75.82,20647.0,55.0316,55.1334,55.0098,55.1189,20647.0
2017-04-20 10:10:00,75.84,75.92,75.83,75.85,22727.0,55.1334,55.1916,55.1261,55.1407,22727.0
2017-04-20 10:15:00,75.85,75.86,75.68,75.68,13035.0,55.1407,55.148,55.0171,55.0171,13035.0
2017-04-20 10:20:00,75.69,75.84,75.64,75.79,16239.0,55.0244,55.1334,54.988,55.0971,16239.0
2017-04-20 10:25:00,75.8,75.8,75.7,75.7,7135.0,55.1043,55.1043,55.0316,55.0316,7135.0
2017-04-20 10:30:00,75.69,75.73,75.65,75.65,10311.0,55.0244,55.0534,54.9953,54.9953,10311.0
2017-04-20 10:35:00,75.64,75.68,75.61,75.68,14315.0,54.988,55.0171,54.9662,55.0171,14315.0
2017-04-20 10:40:00,75.7,75.73,75.66,75.72,20009.0,55.0316,55.0534,55.0026,55.0462,20009.0
2017-04-20 10:45:00,75.73,75.76,75.69,75.69,19002.0,55.0534,55.0753,55.0244,55.0244,19002.0
2017-04-20 10:50:00,75.69,75.81,75.66,75.8,15327.0,55.0244,55.1116,55.0026,55.1043,15327.0
2017-04-20 10:55:00,75.79,75.79,75.72,75.73,9543.0,55.0971,55.0971,55.0462,55.0534,9543.0
2017-04-20 11:00:00,75.73,75.75,75.7,75.7,15363.0,55.0534,55.068,55.0316,55.0316,15363.0
2017-04-20 11:05:00,75.7,75.76,75.67,75.76,20970.0,55.0316,55.0753,55.0098,55.0753,20970.0
2017-04-20 11:10:00,75.77,75.8,75.76,75.79,8630.0,55.0825,55.1043,55.0753,55.0971,8630.0
2017-04-20 11:15:00,75.79,75.81,75.69,75.78,10418.0,55.0971,55.1116,55.0244,55.0898,10418.0
2017-04-20 11:20:00,75.78,75.87,75.78,75.87,13637.0,55.0898,55.1552,55.0898,55.1552,13637.0
2017-04-20 11:25:00,75.87,75.97,75.84,75.92,12550.0,55.1552,55.2279,55.1334,55.1916,12550.0
2017-04-20 11:30:00,75.93,75.99,75.93,75.99,11949.0,55.1988,55.2425,55.1988,55.2425,11949.0
2017-04-20 11:35:00,75.99,76.12,75.98,76.08,20490.0,55.2425,55.337,55.2352,55.3079,20490.0
2017-04-20 11:40:00,76.07,76.07,75.97,76.0,11760.0,55.3006,55.3006,55.2279,55.2497,11760.0
2017-04-20 11:45:00,76.0,76.1,75.98,76.08,17498.0,55.2497,55.3224,55.2352,55.3079,17498.0
2017-04-20 11:50:00,76.07,76.11,76.01,76.05,23606.0,55.3006,55.3297,55.257,55.2861,23606.0
2017-04-20 11:55:00,76.04,76.11,76.01,76.11,11842.0,55.2788,55.3297,55.257,55.3297,11842.0
2017-04-20 12:00:00,76.12,76.18,76.11,76.14,13336.0,55.337,55.3806,55.3297,55.3515,13336.0
2017-04-20 12:05:00,76.13,76.14,76.06,76.09,11013.0,55.3442,55.3515,55.2933,55.3152,11013.0
2017-04-20 12:10:00,76.1,76.16,76.08,76.15,14294.0,55.3224,55.366,55.3079,55.3588,14294.0
2017-04-20 12:15:00,76.15,76.15,76.08,76.12,11750.0,55.3588,55.3588,55.3079,55.337,11750.0
2017-04-20 12:20:00,76.13,76.17,76.1,76.11,11405.0,55.3442,55.3733,55.3224,55.3297,11405.0
2017-04-20 12:25:00,76.12,76.13,76.09,76.11,11830.0,55.337,55.3442,55.3152,55.3297,11830.0
2017-04-20 12:30:00,76.12,76.22,76.12,76.2,9350.0,55.337,55.4097,55.337,55.3951,9350.0
2017-04-20 12:35:00,76.2,76.21,76.13,76.13,12667.0,55.3951,55.4024,55.3442,55.3442,12667.0
2017-04-20 12:40:00,76.13,76.17,76.12,76.17,11340.0,55.3442,55.3733,55.337,55.3733,11340.0
2017-04-20 12:45:00,76.16,76.17,76.12,76.15,9125.0,55.366,55.3733,55.337,55.3588,9125.0
2017-04-20 12:50:00,76.16,76.16,76.1,76.11,18628.0,55.366,55.366,55.3224,55.3297,18628.0
2017-04-20 12:55:00,76.13,76.13,75.99,76.0,19866.0,55.3442,55.3442,55.2425,55.2497,19866.0
2017-04-20 13:00:00,76.02,76.06,76.0,76.04,21347.0,55.2643,55.2933,55.2497,55.2788,21347.0
2017-04-20 13:05:00,76.04,76.05,75.96,75.98,13109.0,55.2788,55.2861,55.2207,55.2352,13109.0
2017-04-20 13:10:00,75.97,76.01,75.95,75.99,5729.0,55.2279,55.257,55.2134,55.2425,5729.0
2017-04-20 13:15:00,75.98,76.02,75.95,75.97,9628.0,55.2352,55.2643,55.2134,55.2279,9628.0
2017-04-20 13:20:00,75.96,76.0,75.95,75.99,8094.0,55.2207,55.2497,55.2134,55.2425,8094.0
2017-04-20 13:25:00,75.98,76.12,75.98,76.12,23975.0,55.2352,55.337,55.2352,55.337,23975.0
2017-04-20 13:30:00,76.12,76.13,76.07,76.08,6217.0,55.337,55.3442,55.3006,55.3079,6217.0
2017-04-20 13:35:00,76.09,76.15,76.08,76.13,11502.0,55.3152,55.3588,55.3079,55.3442,11502.0
2017-04-20 13:40:00,76.13,76.13,76.09,76.09,9141.0,55.3442,55.3442,55.3152,55.3152,9141.0
2017-04-20 13:45:00,76.09,76.16,76.09,76.14,10321.0,55.3152,55.366,55.3152,55.3515,10321.0
2017-04-20 13:50:00,76.15,76.27,76.15,76.24,14870.0,55.3588,55.446,55.3588,55.4242,14870.0
2017-04-20 13:55:00,76.25,76.33,76.24,76.32,10717.0,55.4315,55.4896,55.4242,55.4824,10717.0
2017-04-20 14:00:00,76.35,76.35,76.29,76.29,10760.0,55.5042,55.5042,55.4606,55.4606,10760.0
2017-04-20 14:05:00,76.3,76.37,76.29,76.3,22041.0,55.4678,55.5187,55.4606,55.4678,22041.0
2017-04-20 14:10:00,76.31,76.31,76.24,76.29,15340.0,55.4751,55.4751,55.4242,55.4606,15340.0
2017-04-20 14:15:00,76.26,76.27,76.19,76.19,9878.0,55.4387,55.446,55.3879,55.3879,9878.0
2017-04-20 14:20:00,76.19,76.2,76.15,76.19,13491.0,55.3879,55.3951,55.3588,55.3879,13491.0
2017-04-20 14:25:00,76.19,76.27,76.17,76.22,10605.0,55.3879,55.446,55.3733,55.4097,10605.0
2017-04-20 14:30:00,76.22,76.22,76.15,76.19,13035.0,55.4097,55.4097,55.3588,55.3879,13035.0
2017-04-20 14:35:00,76.19,76.21,76.15,76.2,10272.0,55.3879,55.4024,55.3588,55.3951,10272.0
2017-04-20 14:40:00,76.19,76.2,76.1,76.1,10900.0,55.3879,55.3951,55.3224,55.3224,10900.0
2017-04-20 14:45:00,76.11,76.13,76.08,76.11,20411.0,55.3297,55.3442,55.3079,55.3297,20411.0
2017-04-20 14:50:00,76.12,76.13,76.06,76.06,11498.0,55.337,55.3442,55.2933,55.2933,11498.0
2017-04-20 14:55:00,76.06,76.1,76.01,76.02,8503.0,55.2933,55.3224,55.257,55.2643,8503.0
2017-04-20 15:00:00,76.01,76.02,75.97,76.01,13012.0,55.257,55.2643,55.2279,55.257,13012.0
2017-04-20 15:05:00,76.0,76.01,75.93,75.95,11475.0,55.2497,55.257,55.1988,55.2134,11475.0
2017-04-20 15:10:00,75.95,76.04,75.93,76.02,7240.0,55.2134,55.2788,55.1988,55.2643,7240.0
2017-04-20 15:15:00,76.02,76.05,75.97,75.97,13765.0,55.2643,55.2861,55.2279,55.2279,13765.0
2017-04-20 15:20:00,75.97,75.97,75.88,75.89,24237.0,55.2279,55.2279,55.1625,55.1698,24237.0
2017-04-20 15:25:00,75.89,75.92,75.84,75.9,14286.0,55.1698,55.1916,55.1334,55.177,14286.0
2017-04-20 15:30:00,75.9,76.03,75.9,76.0,16647.0,55.177,55.2715,55.177,55.2497,16647.0
2017-04-20 15:35:00,75.96,75.96,75.91,75.95,21990.0,55.2207,55.2207,55.1843,55.2134,21990.0
2017-04-20 15:40:00,75.95,76.0,75.95,75.96,34279.0,55.2134,55.2497,55.2134,55.2207,34279.0
2017-04-20 15:45:00,75.96,75.96,75.88,75.93,42260.0,55.2207,55.2207,55.1625,55.1988,42260.0
2017-04-20 15:50:00,75.93,75.96,75.87,75.88,37525.0,55.1988,55.2207,55.1552,55.1625,37525.0
2017-04-20 15:55:00,75.87,75.87,75.73,75.75,103685.0,55.1552,55.1552,55.0534,55.068,103685.0
2017-04-21 09:30:00,75.6,75.96,75.6,75.8,130376.0,54.9589,55.2207,54.9589,55.1043,130376.0
2017-04-21 09:35:00,75.83,75.95,75.75,75.95,14226.0,55.1261,55.2134,55.068,55.2134,14226.0
2017-04-21 09:40:00,75.95,76.08,75.93,75.99,19625.0,55.2134,55.3079,55.1988,55.2425,19625.0
2017-04-21 09:45:00,75.97,76.1,75.92,76.08,36291.0,55.2279,55.3224,55.1916,55.3079,36291.0
2017-04-21 09:50:00,76.1,76.15,76.0,76.02,28770.0,55.3224,55.3588,55.2497,55.2643,28770.0
2017-04-21 09:55:00,76.02,76.05,75.89,75.94,20390.0,55.2643,55.2861,55.1698,55.2061,20390.0
2017-04-21 10:00:00,75.9,75.93,75.87,75.91,17948.0,55.177,55.1988,55.1552,55.1843,17948.0
2017-04-21 10:05:00,75.92,75.98,75.88,75.94,23165.0,55.1916,55.2352,55.1625,55.2061,23165.0
2017-04-21 10:10:00,75.97,76.08,75.94,76.05,35057.0,55.2279,55.3079,55.2061,55.2861,35057.0
2017-04-21 10:15:00,76.05,76.1,76.01,76.1,31127.0,55.2861,55.3224,55.257,55.3224,31127.0
2017-04-21 10:20:00,76.1,76.22,76.09,76.2,29713.0,55.3224,55.4097,55.3152,55.3951,29713.0
2017-04-21 10:25:00,76.19,76.2,76.14,76.16,13390.0,55.3879,55.3951,55.3515,55.366,13390.0
2017-04-21 10:30:00,76.16,76.23,76.11,76.15,27393.0,55.366,55.4169,55.3297,55.3588,27393.0
2017-04-21 10:35:00,76.15,76.15,76.07,76.11,12657.0,55.3588,55.3588,55.3006,55.3297,12657.0
2017-04-21 10:40:00,76.11,76.13,76.05,76.11,21015.0,55.3297,55.3442,55.2861,55.3297,21015.0
2017-04-21 10:45:00,76.11,76.21,76.08,76.11,17900.0,55.3297,55.4024,55.3079,55.3297,17900.0
2017-04-21 10:50:00,76.12,76.13,76.04,76.07,13824.0,55.337,55.3442,55.2788,55.3006,13824.0
2017-04-21 10:55:00,76.06,76.07,75.96,76.06,23525.0,55.2933,55.3006,55.2207,55.2933,23525.0
2017-04-21 11:00:00,76.06,76.1,76.01,76.05,20035.0,55.2933,55.3224,55.257,55.2861,20035.0
2017-04-21 11:05:00,76.05,76.11,76.04,76.07,26962.0,55.2861,55.3297,55.2788,55.3006,26962.0
2017-04-21 11:10:00,76.08,76.08,75.97,75.98,36967.0,55.3079,55.3079,55.2279,55.2352,36967.0
2017-04-21 11:15:00,76.0,76.12,75.96,76.09,31917.0,55.2497,55.337,55.2207,55.3152,31917.0
2017-04-21 11:20:00,76.1,76.18,76.07,76.17,10880.0,55.3224,55.3806,55.3006,55.3733,10880.0
2017-04-21 11:25:00,76.17,76.25,76.11,76.2,22506.0,55.3733,55.4315,55.3297,55.3951,22506.0
2017-04-21 11:30:00,76.2,76.21,76.13,76.19,9633.0,55.3951,55.4024,55.3442,55.3879,9633.0
2017-04-21 11:35:00,76.19,76.27,76.18,76.22,19855.0,55.3879,55.446,55.3806,55.4097,19855.0
2017-04-21 11:40:00,76.22,76.37,76.19,76.37,16459.0,55.4097,55.5187,55.3879,55.5187,16459.0
2017-04-21 11:45:00,76.36,76.45,76.36,76.45,16860.0,55.5114,55.5769,55.5114,55.5769,16860.0
2017-04-21 11:50:00,76.43,76.53,76.42,76.53,22150.0,55.5623,55.635,55.5551,55.635,22150.0
2017-04-21 11:55:00,76.53,76.53,76.38,76.39,17111.0,55.635,55.635,55.526,55.5333,17111.0
2017-04-21 12:00:00,76.39,76.39,76.29,76.34,21398.0,55.5333,55.5333,55.4606,55.4969,21398.0
2017-04-21 12:05:00,76.33,76.38,76.27,76.31,11468.0,55.4896,55.526,55.446,55.4751,11468.0
2017-04-21 12:10:00,76.28,76.31,76.22,76.22,10070.0,55.4533,55.4751,55.4097,55.4097,10070.0
2017-04-21 12:15:00,76.23,76.25,76.21,76.24,6550.0,55.4169,55.4315,55.4024,55.4242,6550.0
2017-04-21 12:20:00,76.23,76.26,76.2,76.21,8732.0,55.4169,55.4387,55.3951,55.4024,8732.0
2017-04-21 12:25:00,76.2,76.22,76.15,76.16,7848.0,55.3951,55.4097,55.3588,55.366,7848.0
2017-04-21 12:30:00,76.16,76.26,76.15,76.24,17663.0,55.366,55.4387,55.3588,55.4242,17663.0
2017-04-21 12:35:00,76.25,76.25,76.16,76.17,5802.0,55.4315,55.4315,55.366,55.3733,5802.0
2017-04-21 12:40:00,76.17,76.25,76.17,76.24,10812.0,55.3733,55.4315,55.3733,55.4242,10812.0
2017-04-21 12:45:00,76.25,76.25,76.18,76.2,11625.0,55.4315,55.4315,55.3806,55.3951,11625.0
2017-04-21 12:50:00,76.21,76.23,76.19,76.2,11518.0,55.4024,55.4169,55.3879,55.3951,11518.0
2017-04-21 12:55:00,76.2,76.22,76.19,76.19,10825.0,55.3951,55.4097,55.3879,55.3879,10825.0
2017-04-21 13:00:00,76.2,76.22,76.15,76.17,13355.0,55.3951,55.4097,55.3588,55.3733,13355.0
2017-04-21 13:05:00,76.18,76.19,76.15,76.17,14675.0,55.3806,55.3879,55.3588,55.3733,14675.0
2017-04-21 13:10:00,76.16,76.16,75.99,76.06,24511.0,55.366,55.366,55.2425,55.2933,24511.0
2017-04-21 13:15:00,76.07,76.11,76.06,76.07,5343.0,55.3006,55.3297,55.2933,55.3006,5343.0
2017-04-21 13:20:00,76.07,76.18,76.03,76.17,15485.0,55.3006,55.3806,55.2715,55.3733,15485.0
2017-04-21 13:25:00,76.16,76.16,76.09,76.12,5590.0,55.366,55.366,55.3152,55.337,5590.0
2017-04-21 13:30:00,76.12,76.12,76.07,76.08,9199.0,55.337,55.337,55.3006,55.3079,9199.0
2017-04-21 13:35:00,76.08,76.1,76.05,76.1,12720.0,55.3079,55.3224,55.2861,55.3224,12720.0
2017-04-21 13:40:00,76.11,76.12,76.09,76.12,4968.0,55.3297,55.337,55.3152,55.337,4968.0
2017-04-21 13:45:00,76.12,76.13,76.11,76.11,6658.0,55.337,55.3442,55.3297,55.3297,6658.0
2017-04-21 13:50:00,76.11,76.16,76.1,76.12,7188.0,55.3297,55.366,55.3224,55.337,7188.0
2017-04-21 13:55:00,76.12,76.31,76.12,76.31,16346.0,55.337,55.4751,55.337,55.4751,16346.0
2017-04-21 14:00:00,76.3,76.32,76.24,76.27,9386.0,55.4678,55.4824,55.4242,55.446,9386.0
2017-04-21 14:05:00,76.26,76.27,76.22,76.23,9394.0,55.4387,55.446,55.4097,55.4169,9394.0
2017-04-21 14:10:00,76.23,76.3,76.23,76.29,7598.0,55.4169,55.4678,55.4169,55.4606,7598.0
2017-04-21 14:15:00,76.29,76.36,76.28,76.34,9664.0,55.4606,55.5114,55.4533,55.4969,9664.0
2017-04-21 14:20:00,76.34,76.47,76.32,76.47,15944.0,55.4969,55.5914,55.4824,55.5914,15944.0
2017-04-21 14:25:00,76.48,76.55,76.48,76.51,12746.0,55.5987,55.6496,55.5987,55.6205,12746.0
2017-04-21 14:30:00,76.51,76.54,76.49,76.54,16112.0,55.6205,55.6423,55.6059,55.6423,16112.0
2017-04-21 14:35:00,76.55,76.58,76.52,76.56,31565.0,55.6496,55.6714,55.6278,55.6568,31565.0
2017-04-21 14:40:00,76.57,76.59,76.53,76.54,23431.0,55.6641,55.6786,55.635,55.6423,23431.0
2017-04-21 14:45:00,76.55,76.55,76.41,76.41,29394.0,55.6496,55.6496,55.5478,55.5478,29394.0
2017-04-21 14:50:00,76.41,76.46,76.39,76.45,12110.0,55.5478,55.5841,55.5333,55.5769,12110.0
2017-04-21 14:55:00,76.45,76.52,76.43,76.49,15727.0,55.5769,55.6278,55.5623,55.6059,15727.0
2017-04-21 15:00:00,76.49,76.5,76.39,76.42,24512.0,55.6059,55.6132,55.5333,55.5551,24512.0
2017-04-21 15:05:00,76.42,76.42,76.29,76.34,35037.0,55.5551,55.5551,55.4606,55.4969,35037.0
2017-04-21 15:10:00,76.33,76.33,76.27,76.29,30068.0,55.4896,55.4896,55.446,55.4606,30068.0
2017-04-21 15:15:00,76.29,76.3,76.25,76.29,22437.0,55.4606,55.4678,55.4315,55.4606,22437.0
2017-04-21 15:20:00,76.28,76.36,76.25,76.31,17906.0,55.4533,55.5114,55.4315,55.4751,17906.0
2017-04-21 15:25:00,76.32,76.43,76.28,76.4,21622.0,55.4824,55.5623,55.4533,55.5405,21622.0
2017-04-21 15:30:00,76.41,76.41,76.28,76.28,27152.0,55.5478,55.5478,55.4533,55.4533,27152.0
2017-04-21 15:35:00,76.29,76.39,76.28,76.38,31240.0,55.4606,55.5333,55.4533,55.526,31240.0
2017-04-21 15:40:00,76.39,76.46,76.38,76.45,36416.0,55.5333,55.5841,55.526,55.5769,36416.0
2017-04-21 15:45:00,76.46,76.47,76.38,76.4,31339.0,55.5841,55.5914,55.526,55.5405,31339.0
2017-04-21 15:50:00,76.39,76.42,76.37,76.4,44120.0,55.5333,55.5551,55.5187,55.5405,44120.0
2017-04-21 15:55:00,76.4,76.41,76.35,76.36,156477.0,55.5405,55.5478,55.5042,55.5114,156477.0
2017-04-24 09:30:00,77.12,77.24,77.06,77.14,63316.0,56.0639,56.1512,56.0203,56.0785,63316.0
2017-04-24 09:35:00,77.11,77.13,76.74,76.86,31355.0,56.0567,56.0712,55.7877,55.8749,31355.0
2017-04-24 09:40:00,76.86,77.1,76.77,77.05,29529.0,55.8749,56.0494,55.8095,56.0131,29529.0
2017-04-24 09:45:00,77.03,77.13,77.02,77.05,19796.0,55.9985,56.0712,55.9912,56.0131,19796.0
2017-04-24 09:50:00,77.06,77.1,76.99,77.07,27754.0,56.0203,56.0494,55.9694,56.0276,27754.0
2017-04-24 09:55:00,77.06,77.2,77.06,77.1,21000.0,56.0203,56.1221,56.0203,56.0494,21000.0
2017-04-24 10:00:00,77.12,77.33,77.09,77.29,36607.0,56.0639,56.2166,56.0421,56.1875,36607.0
2017-04-24 10:05:00,77.25,77.26,77.14,77.15,18335.0,56.1584,56.1657,56.0785,56.0857,18335.0
2017-04-24 10:10:00,77.15,77.22,77.08,77.22,20063.0,56.0857,56.1366,56.0349,56.1366,20063.0
2017-04-24 10:15:00,77.22,77.33,77.21,77.33,13070.0,56.1366,56.2166,56.1294,56.2166,13070.0
2017-04-24 10:20:00,77.32,77.33,77.26,77.3,16403.0,56.2093,56.2166,56.1657,56.1948,16403.0
2017-04-24 10:25:00,77.29,77.34,77.21,77.34,22862.0,56.1875,56.2239,56.1294,56.2239,22862.0
2017-04-24 10:30:00,77.33,77.39,77.28,77.3,35715.0,56.2166,56.2602,56.1803,56.1948,35715.0
2017-04-24 10:35:00,77.3,77.31,77.15,77.17,36064.0,56.1948,56.2021,56.0857,56.1003,36064.0
2017-04-24 10:40:00,77.16,77.16,77.05,77.07,17351.0,56.093,56.093,56.0131,56.0276,17351.0
2017-04-24 10:45:00,77.07,77.2,77.03,77.18,17445.0,56.0276,56.1221,55.9985,56.1076,17445.0
2017-04-24 10:50:00,77.17,77.2,77.14,77.15,17908.0,56.1003,56.1221,56.0785,56.0857,17908.0
2017-04-24 10:55:00,77.15,77.2,77.08,77.13,26344.0,56.0857,56.1221,56.0349,56.0712,26344.0
2017-04-24 11:00:00,77.14,77.19,77.08,77.08,22807.0,56.0785,56.1148,56.0349,56.0349,22807.0
2017-04-24 11:05:00,77.08,77.3,77.07,77.28,19988.0,56.0349,56.1948,56.0276,56.1803,19988.0
2017-04-24 11:10:00,77.28,77.32,77.19,77.27,19989.0,56.1803,56.2093,56.1148,56.173,19989.0
2017-04-24 11:15:00,77.26,77.27,77.05,77.08,15671.0,56.1657,56.173,56.0131,56.0349,15671.0
2017-04-24 11:20:00,77.09,77.1,76.98,77.04,12245.0,56.0421,56.0494,55.9622,56.0058,12245.0
2017-04-24 11:25:00,77.02,77.07,77.01,77.07,12525.0,55.9912,56.0276,55.984,56.0276,12525.0
2017-04-24 11:30:00,77.07,77.14,77.02,77.13,17840.0,56.0276,56.0785,55.9912,56.0712,17840.0
2017-04-24 11:35:00,77.14,77.26,77.13,77.19,18507.0,56.0785,56.1657,56.0712,56.1148,18507.0
2017-04-24 11:40:00,77.19,77.24,77.13,77.2,16020.0,56.1148,56.1512,56.0712,56.1221,16020.0
2017-04-24 11:45:00,77.2,77.22,77.17,77.2,9471.0,56.1221,56.1366,56.1003,56.1221,9471.0
2017-04-24 11:50:00,77.2,77.22,77.18,77.21,9047.0,56.1221,56.1366,56.1076,56.1294,9047.0
2017-04-24 11:55:00,77.2,77.21,77.11,77.11,11666.0,56.1221,56.1294,56.0567,56.0567,11666.0
2017-04-24 12:00:00,77.12,77.28,77.12,77.28,17326.0,56.0639,56.1803,56.0639,56.1803,17326.0
2017-04-24 12:05:00,77.27,77.3,77.22,77.29,11584.0,56.173,56.1948,56.1366,56.1875,11584.0
2017-04-24 12:10:00,77.3,77.37,77.3,77.36,10968.0,56.1948,56.2457,56.1948,56.2384,10968.0
2017-04-24 12:15:00,77.37,77.38,77.33,77.37,10015.0,56.2457,56.253,56.2166,56.2457,10015.0
2017-04-24 12:20:00,77.38,77.41,77.31,77.39,41199.0,56.253,56.2748,56.2021,56.2602,41199.0
2017-04-24 12:25:00,77.39,77.43,77.38,77.41,13756.0,56.2602,56.2893,56.253,56.2748,13756.0
2017-04-24 12:30:00,77.41,77.41,77.32,77.36,18334.0,56.2748,56.2748,56.2093,56.2384,18334.0
2017-04-24 12:35:00,77.36,77.43,77.34,77.39,15578.0,56.2384,56.2893,56.2239,56.2602,15578.0
2017-04-24 12:40:00,77.39,77.46,77.36,77.43,26127.0,56.2602,56.3111,56.2384,56.2893,26127.0
2017-04-24 12:45:00,77.41,77.47,77.4,77.45,23960.0,56.2748,56.3184,56.2675,56.3038,23960.0
2017-04-24 12:50:00,77.47,77.48,77.4,77.47,37246.0,56.3184,56.3256,56.2675,56.3184,37246.0
2017-04-24 12:55:00,77.47,77.47,77.39,77.41,13515.0,56.3184,56.3184,56.2602,56.2748,13515.0
2017-04-24 13:00:00,77.41,77.49,77.39,77.48,25960.0,56.2748,56.3329,56.2602,56.3256,25960.0
2017-04-24 13:05:00,77.48,77.49,77.44,77.46,22728.0,56.3256,56.3329,56.2966,56.3111,22728.0
2017-04-24 13:10:00,77.46,77.48,77.44,77.48,29778.0,56.3111,56.3256,56.2966,56.3256,29778.0
2017-04-24 13:15:00,77.47,77.48,77.4,77.45,17297.0,56.3184,56.3256,56.2675,56.3038,17297.0
2017-04-24 13:20:00,77.45,77.45,77.36,77.36,19457.0,56.3038,56.3038,56.2384,56.2384,19457.0
2017-04-24 13:25:00,77.35,77.45,77.35,77.44,18301.0,56.2311,56.3038,56.2311,56.2966,18301.0
2017-04-24 13:30:00,77.46,77.48,77.41,77.48,24505.0,56.3111,56.3256,56.2748,56.3256,24505.0
2017-04-24 13:35:00,77.48,77.49,77.4,77.45,18668.0,56.3256,56.3329,56.2675,56.3038,18668.0
2017-04-24 13:40:00,77.43,77.51,77.43,77.5,38581.0,56.2893,56.3475,56.2893,56.3402,38581.0
2017-04-24 13:45:00,77.49,77.5,77.44,77.46,14526.0,56.3329,56.3402,56.2966,56.3111,14526.0
2017-04-24 13:50:00,77.46,77.47,77.4,77.42,9800.0,56.3111,56.3184,56.2675,56.282,9800.0
2017-04-24 13:55:00,77.43,77.47,77.38,77.4,20301.0,56.2893,56.3184,56.253,56.2675,20301.0
2017-04-24 14:00:00,77.42,77.48,77.36,77.41,12293.0,56.282,56.3256,56.2384,56.2748,12293.0
2017-04-24 14:05:00,77.41,77.45,77.38,77.42,15513.0,56.2748,56.3038,56.253,56.282,15513.0
2017-04-24 14:10:00,77.43,77.47,77.39,77.45,11086.0,56.2893,56.3184,56.2602,56.3038,11086.0
2017-04-24 14:15:00,77.45,77.55,77.45,77.53,43929.0,56.3038,56.3765,56.3038,56.362,43929.0
2017-04-24 14:20:00,77.52,77.55,77.48,77.49,24351.0,56.3547,56.3765,56.3256,56.3329,24351.0
2017-04-24 14:25:00,77.47,77.48,77.37,77.42,10542.0,56.3184,56.3256,56.2457,56.282,10542.0
2017-04-24 14:30:00,77.43,77.54,77.43,77.54,17166.0,56.2893,56.3693,56.2893,56.3693,17166.0
2017-04-24 14:35:00,77.54,77.57,77.49,77.54,30843.0,56.3693,56.3911,56.3329,56.3693,30843.0
2017-04-24 14:40:00,77.55,77.56,77.5,77.51,13500.0,56.3765,56.3838,56.3402,56.3475,13500.0
2017-04-24 14:45:00,77.51,77.51,77.45,77.47,10482.0,56.3475,56.3475,56.3038,56.3184,10482.0
2017-04-24 14:50:00,77.47,77.52,77.46,77.5,25443.0,56.3184,56.3547,56.3111,56.3402,25443.0
2017-04-24 14:55:00,77.5,77.52,77.49,77.51,32911.0,56.3402,56.3547,56.3329,56.3475,32911.0
2017-04-24 15:00:00,77.5,77.56,77.49,77.56,28326.0,56.3402,56.3838,56.3329,56.3838,28326.0
2017-04-24 15:05:00,77.57,77.59,77.49,77.53,24057.0,56.3911,56.4056,56.3329,56.362,24057.0
2017-04-24 15:10:00,77.53,77.56,77.49,77.55,27076.0,56.362,56.3838,56.3329,56.3765,27076.0
2017-04-24 15:15:00,77.55,77.57,77.52,77.53,21102.0,56.3765,56.3911,56.3547,56.362,21102.0
2017-04-24 15:20:00,77.54,77.55,77.49,77.5,18726.0,56.3693,56.3765,56.3329,56.3402,18726.0
2017-04-24 15:25:00,77.5,77.53,77.47,77.48,34278.0,56.3402,56.362,56.3184,56.3256,34278.0
2017-04-24 15:30:00,77.49,77.51,77.44,77.46,24007.0,56.3329,56.3475,56.2966,56.3111,24007.0
2017-04-24 15:35:00,77.45,77.52,77.44,77.49,32550.0,56.3038,56.3547,56.2966,56.3329,32550.0
2017-04-24 15:40:00,77.5,77.52,77.44,77.48,36985.0,56.3402,56.3547,56.2966,56.3256,36985.0
2017-04-24 15:45:00,77.47,77.48,77.4,77.43,30855.0,56.3184,56.3256,56.2675,56.2893,30855.0
2017-04-24 15:50:00,77.44,77.44,77.38,77.4,66072.0,56.2966,56.2966,56.253,56.2675,66072.0
2017-04-24 15:55:00,77.4,77.55,77.4,77.5,212221.0,56.2675,56.3765,56.2675,56.3402,212221.0
2017-04-25 09:30:00,77.6,77.69,77.51,77.62,32698.0,56.4129,56.4783,56.3475,56.4274,32698.0
2017-04-25 09:35:00,77.63,77.67,77.55,77.64,16896.0,56.4347,56.4638,56.3765,56.442,16896.0
2017-04-25 09:40:00,77.64,77.81,77.64,77.71,44736.0,56.442,56.5655,56.442,56.4929,44736.0
2017-04-25 09:45:00,77.74,77.82,77.68,77.69,18525.0,56.5147,56.5728,56.471,56.4783,18525.0
2017-04-25 09:50:00,77.69,77.69,77.58,77.6,15494.0,56.4783,56.4783,56.3983,56.4129,15494.0
2017-04-25 09:55:00,77.61,77.62,77.46,77.51,17966.0,56.4202,56.4274,56.3111,56.3475,17966.0
2017-04-25 10:00:00,77.5,77.54,77.25,77.34,66737.0,56.3402,56.3693,56.1584,56.2239,66737.0
2017-04-25 10:05:00,77.35,77.52,77.35,77.5,24481.0,56.2311,56.3547,56.2311,56.3402,24481.0
2017-04-25 10:10:00,77.5,77.72,77.5,77.62,29157.0,56.3402,56.5001,56.3402,56.4274,29157.0
2017-04-25 10:15:00,77.64,77.73,77.62,77.64,31461.0,56.442,56.5074,56.4274,56.442,31461.0
2017-04-25 10:20:00,77.65,77.67,77.54,77.54,20442.0,56.4492,56.4638,56.3693,56.3693,20442.0
2017-04-25 10:25:00,77.55,77.62,77.52,77.54,22736.0,56.3765,56.4274,56.3547,56.3693,22736.0
2017-04-25 10:30:00,77.54,77.55,77.28,77.31,22842.0,56.3693,56.3765,56.1803,56.2021,22842.0
2017-04-25 10:35:00,77.29,77.38,77.28,77.34,17683.0,56.1875,56.253,56.1803,56.2239,17683.0
2017-04-25 10:40:00,77.34,77.45,77.34,77.36,13610.0,56.2239,56.3038,56.2239,56.2384,13610.0
2017-04-25 10:45:00,77.36,77.55,77.32,77.54,15256.0,56.2384,56.3765,56.2093,56.3693,15256.0
2017-04-25 10:50:00,77.54,77.54,77.46,77.46,24143.0,56.3693,56.3693,56.3111,56.3111,24143.0
2017-04-25 10:55:00,77.47,77.52,77.43,77.45,12348.0,56.3184,56.3547,56.2893,56.3038,12348.0
2017-04-25 11:00:00,77.43,77.45,77.41,77.42,10007.0,56.2893,56.3038,56.2748,56.282,10007.0
2017-04-25 11:05:00,77.42,77.47,77.36,77.43,23930.0,56.282,56.3184,56.2384,56.2893,23930.0
2017-04-25 11:10:00,77.44,77.53,77.43,77.52,11669.0,56.2966,56.362,56.2893,56.3547,11669.0
2017-04-25 11:15:00,77.53,77.66,77.52,77.65,27890.0,56.362,56.4565,56.3547,56.4492,27890.0
2017-04-25 11:20:00,77.66,77.72,77.63,77.63,17273.0,56.4565,56.5001,56.4347,56.4347,17273.0
2017-04-25 11:25:00,77.64,77.68,77.54,77.56,15005.0,56.442,56.471,56.3693,56.3838,15005.0
2017-04-25 11:30:00,77.57,77.63,77.52,77.61,11969.0,56.3911,56.4347,56.3547,56.4202,11969.0
2017-04-25 11:35:00,77.6,77.63,77.56,77.62,7007.0,56.4129,56.4347,56.3838,56.4274,7007.0
2017-04-25 11:40:00,77.61,77.62,77.53,77.58,18119.0,56.4202,56.4274,56.362,56.3983,18119.0
2017-04-25 11:45:00,77.59,77.64,77.53,77.54,10850.0,56.4056,56.442,56.362,56.3693,10850.0
2017-04-25 11:50:00,77.55,77.57,77.52,77.54,19503.0,56.3765,56.3911,56.3547,56.3693,19503.0
2017-04-25 11:55:00,77.55,77.58,77.49,77.54,25017.0,56.3765,56.3983,56.3329,56.3693,25017.0
2017-04-25 12:00:00,77.55,77.56,77.51,77.52,10221.0,56.3765,56.3838,56.3475,56.3547,10221.0
2017-04-25 12:05:00,77.53,77.6,77.53,77.58,8310.0,56.362,56.4129,56.362,56.3983,8310.0
2017-04-25 12:10:00,77.59,77.59,77.55,77.56,7978.0,56.4056,56.4056,56.3765,56.3838,7978.0
2017-04-25 12:15:00,77.56,77.58,77.53,77.56,9436.0,56.3838,56.3983,56.362,56.3838,9436.0
2017-04-25 12:20:00,77.56,77.57,77.52,77.55,10113.0,56.3838,56.3911,56.3547,56.3765,10113.0
2017-04-25 12:25:00,77.55,77.58,77.51,77.55,9751.0,56.3765,56.3983,56.3475,56.3765,9751.0
2017-04-25 12:30:00,77.54,77.55,77.45,77.46,9740.0,56.3693,56.3765,56.3038,56.3111,9740.0
2017-04-25 12:35:00,77.47,77.53,77.44,77.51,13604.0,56.3184,56.362,56.2966,56.3475,13604.0
2017-04-25 12:40:00,77.51,77.54,77.46,77.46,17846.0,56.3475,56.3693,56.3111,56.3111,17846.0
2017-04-25 12:45:00,77.46,77.61,77.46,77.61,17054.0,56.3111,56.4202,56.3111,56.4202,17054.0
2017-04-25 12:50:00,77.61,77.65,77.57,77.63,21535.0,56.4202,56.4492,56.3911,56.4347,21535.0
2017-04-25 12:55:00,77.63,77.63,77.56,77.57,9346.0,56.4347,56.4347,56.3838,56.3911,9346.0
2017-04-25 13:00:00,77.57,77.64,77.56,77.61,14510.0,56.3911,56.442,56.3838,56.4202,14510.0
2017-04-25 13:05:00,77.62,77.7,77.6,77.7,19940.0,56.4274,56.4856,56.4129,56.4856,19940.0
2017-04-25 13:10:00,77.69,77.76,77.67,77.75,22187.0,56.4783,56.5292,56.4638,56.5219,22187.0
2017-04-25 13:15:00,77.76,77.78,77.72,77.72,10384.0,56.5292,56.5437,56.5001,56.5001,10384.0
2017-04-25 13:20:00,77.73,77.73,77.68,77.69,9020.0,56.5074,56.5074,56.471,56.4783,9020.0
2017-04-25 13:25:00,77.69,77.7,77.64,77.65,10343.0,56.4783,56.4856,56.442,56.4492,10343.0
2017-04-25 13:30:00,77.65,77.66,77.6,77.63,7728.0,56.4492,56.4565,56.4129,56.4347,7728.0
2017-04-25 13:35:00,77.64,77.66,77.62,77.66,7742.0,56.442,56.4565,56.4274,56.4565,7742.0
2017-04-25 13:40:00,77.66,77.66,77.58,77.64,11634.0,56.4565,56.4565,56.3983,56.442,11634.0
2017-04-25 13:45:00,77.64,77.68,77.63,77.67,10532.0,56.442,56.471,56.4347,56.4638,10532.0
2017-04-25 13:50:00,77.65,77.7,77.65,77.68,8563.0,56.4492,56.4856,56.4492,56.471,8563.0
2017-04-25 13:55:00,77.69,77.75,77.68,77.75,11729.0,56.4783,56.5219,56.471,56.5219,11729.0
2017-04-25 14:00:00,77.74,77.8,77.7,77.79,19399.0,56.5147,56.5583,56.4856,56.551,19399.0
2017-04-25 14:05:00,77.8,77.86,77.76,77.85,19230.0,56.5583,56.6019,56.5292,56.5946,19230.0
2017-04-25 14:10:00,77.83,77.93,77.82,77.86,24178.0,56.5801,56.6528,56.5728,56.6019,24178.0
2017-04-25 14:15:00,77.86,77.89,77.83,77.87,10040.0,56.6019,56.6237,56.5801,56.6092,10040.0
2017-04-25 14:20:00,77.87,77.87,77.79,77.83,8806.0,56.6092,56.6092,56.551,56.5801,8806.0
2017-04-25 14:25:00,77.84,77.85,77.8,77.84,16604.0,56.5874,56.5946,56.5583,56.5874,16604.0
2017-04-25 14:30:00,77.84,77.86,77.8,77.86,14792.0,56.5874,56.6019,56.5583,56.6019,14792.0
2017-04-25 14:35:00,77.85,77.87,77.84,77.86,11790.0,56.5946,56.6092,56.5874,56.6019,11790.0
2017-04-25 14:40:00,77.85,77.88,77.82,77.87,18280.0,56.5946,56.6164,56.5728,56.6092,18280.0
2017-04-25 14:45:00,77.87,77.87,77.77,77.78,19925.0,56.6092,56.6092,56.5365,56.5437,19925.0
2017-04-25 14:50:00,77.78,77.85,77.77,77.82,19356.0,56.5437,56.5946,56.5365,56.5728,19356.0
2017-04-25 14:55:00,77.82,77.83,77.72,77.76,29852.0,56.5728,56.5801,56.5001,56.5292,29852.0
2017-04-25 15:00:00,77.75,77.88,77.75,77.86,22442.0,56.5219,56.6164,56.5219,56.6019,22442.0
2017-04-25 15:05:00,77.87,77.95,77.86,77.95,16344.0,56.6092,56.6673,56.6019,56.6673,16344.0
2017-04-25 15:10:00,77.94,77.94,77.84,77.86,16488.0,56.6601,56.6601,56.5874,56.6019,16488.0
2017-04-25 15:15:00,77.87,77.95,77.85,77.94,19928.0,56.6092,56.6673,56.5946,56.6601,19928.0
2017-04-25 15:20:00,77.94,77.97,77.9,77.96,21783.0,56.6601,56.6819,56.631,56.6746,21783.0
2017-04-25 15:25:00,77.95,77.96,77.91,77.95,24143.0,56.6673,56.6746,56.6382,56.6673,24143.0
2017-04-25 15:30:00,77.94,77.99,77.93,77.97,30712.0,56.6601,56.6964,56.6528,56.6819,30712.0
2017-04-25 15:35:00,77.97,77.97,77.91,77.97,40699.0,56.6819,56.6819,56.6382,56.6819,40699.0
2017-04-25 15:40:00,77.97,78.02,77.96,77.98,90841.0,56.6819,56.7182,56.6746,56.6891,90841.0
2017-04-25 15:45:00,77.98,78.04,77.98,78.02,109662.0,56.6891,56.7328,56.6891,56.7182,109662.0
2017-04-25 15:50:00,78.02,78.08,77.99,78.08,125353.0,56.7182,56.7618,56.6964,56.7618,125353.0
2017-04-25 15:55:00,78.08,78.18,78.07,78.1,302950.0,56.7618,56.8345,56.7546,56.7764,302950.0
2017-04-26 09:30:00,77.93,77.98,77.7,77.73,48588.0,56.6528,56.6891,56.4856,56.5074,48588.0
2017-04-26 09:35:00,77.72,77.92,77.66,77.7,15922.0,56.5001,56.6455,56.4565,56.4856,15922.0
2017-04-26 09:40:00,77.71,77.83,77.69,77.83,21525.0,56.4929,56.5801,56.4783,56.5801,21525.0
2017-04-26 09:45:00,77.83,77.94,77.81,77.83,17770.0,56.5801,56.6601,56.5655,56.5801,17770.0
2017-04-26 09:50:00,77.81,78.05,77.79,78.05,15206.0,56.5655,56.74,56.551,56.74,15206.0
2017-04-26 09:55:00,78.05,78.08,77.99,78.08,14704.0,56.74,56.7618,56.6964,56.7618,14704.0
2017-04-26 10:00:00,78.07,78.07,77.94,77.94,18762.0,56.7546,56.7546,56.6601,56.6601,18762.0
2017-04-26 10:05:00,77.96,78.0,77.87,77.94,38544.0,56.6746,56.7037,56.6092,56.6601,38544.0
2017-04-26 10:10:00,77.95,78.19,77.94,78.12,44985.0,56.6673,56.8418,56.6601,56.7909,44985.0
2017-04-26 10:15:00,78.14,78.15,78.0,78.0,29224.0,56.8054,56.8127,56.7037,56.7037,29224.0
2017-04-26 10:20:00,78.0,78.05,77.93,78.04,26301.0,56.7037,56.74,56.6528,56.7328,26301.0
2017-04-26 10:25:00,78.04,78.16,78.03,78.16,29241.0,56.7328,56.82,56.7255,56.82,29241.0
2017-04-26 10:30:00,78.18,78.62,78.13,78.62,69339.0,56.8345,57.1544,56.7982,57.1544,69339.0
2017-04-26 10:35:00,78.6,78.6,78.39,78.47,40833.0,57.1399,57.1399,56.9872,57.0453,40833.0
2017-04-26 10:40:00,78.46,78.54,78.39,78.42,24867.0,57.0381,57.0962,56.9872,57.009,24867.0
2017-04-26 10:45:00,78.42,78.56,78.41,78.53,33240.0,57.009,57.1108,57.0017,57.089,33240.0
2017-04-26 10:50:00,78.52,78.76,78.51,78.73,40673.0,57.0817,57.2562,57.0744,57.2344,40673.0
2017-04-26 10:55:00,78.72,78.74,78.51,78.53,42802.0,57.2271,57.2416,57.0744,57.089,42802.0
2017-04-26 11:00:00,78.54,78.57,78.32,78.32,37685.0,57.0962,57.118,56.9363,56.9363,37685.0
2017-04-26 11:05:00,78.3,78.31,78.15,78.2,23452.0,56.9218,56.929,56.8127,56.8491,23452.0
2017-04-26 11:10:00,78.21,78.32,78.14,78.21,42118.0,56.8563,56.9363,56.8054,56.8563,42118.0
2017-04-26 11:15:00,78.21,78.32,78.19,78.24,33186.0,56.8563,56.9363,56.8418,56.8781,33186.0
2017-04-26 11:20:00,78.24,78.4,78.2,78.4,34774.0,56.8781,56.9945,56.8491,56.9945,34774.0
2017-04-26 11:25:00,78.41,78.65,78.38,78.6,55397.0,57.0017,57.1762,56.9799,57.1399,55397.0
2017-04-26 11:30:00,78.6,78.68,78.55,78.55,32920.0,57.1399,57.198,57.1035,57.1035,32920.0
2017-04-26 11:35:00,78.55,78.6,78.46,78.51,26403.0,57.1035,57.1399,57.0381,57.0744,26403.0
2017-04-26 11:40:00,78.52,78.52,78.39,78.39,47773.0,57.0817,57.0817,56.9872,56.9872,47773.0
2017-04-26 11:45:00,78.39,78.45,78.11,78.11,50746.0,56.9872,57.0308,56.7836,56.7836,50746.0
2017-04-26 11:50:00,78.09,78.24,78.08,78.24,32720.0,56.7691,56.8781,56.7618,56.8781,32720.0
2017-04-26 11:55:00,78.23,78.3,78.21,78.22,25443.0,56.8709,56.9218,56.8563,56.8636,25443.0
2017-04-26 12:00:00,78.2,78.25,78.17,78.22,20462.0,56.8491,56.8854,56.8273,56.8636,20462.0
2017-04-26 12:05:00,78.22,78.31,78.21,78.29,14402.0,56.8636,56.929,56.8563,56.9145,14402.0
2017-04-26 12:10:00,78.3,78.4,78.29,78.38,13747.0,56.9218,56.9945,56.9145,56.9799,13747.0
2017-04-26 12:15:00,78.39,78.43,78.35,78.41,16039.0,56.9872,57.0163,56.9581,57.0017,16039.0
2017-04-26 12:20:00,78.4,78.44,78.37,78.42,20606.0,56.9945,57.0235,56.9727,57.009,20606.0
2017-04-26 12:25:00,78.43,78.5,78.4,78.47,27971.0,57.0163,57.0672,56.9945,57.0453,27971.0
2017-04-26 12:30:00,78.48,78.58,78.45,78.57,22712.0,57.0526,57.1253,57.0308,57.118,22712.0
2017-04-26 12:35:00,78.57,78.58,78.5,78.56,21419.0,57.118,57.1253,57.0672,57.1108,21419.0
2017-04-26 12:40:00,78.56,78.57,78.49,78.52,25265.0,57.1108,57.118,57.0599,57.0817,25265.0
2017-04-26 12:45:00,78.53,78.6,78.42,78.44,28904.0,57.089,57.1399,57.009,57.0235,28904.0
2017-04-26 12:50:00,78.43,78.61,78.42,78.61,18179.0,57.0163,57.1471,57.009,57.1471,18179.0
2017-04-26 12:55:00,78.61,78.76,78.6,78.73,35412.0,57.1471,57.2562,57.1399,57.2344,35412.0
2017-04-26 13:00:00,78.72,78.75,78.68,78.68,22272.0,57.2271,57.2489,57.198,57.198,22272.0
2017-04-26 13:05:00,78.69,78.85,78.68,78.84,30497.0,57.2053,57.3216,57.198,57.3143,30497.0
2017-04-26 13:10:00,78.83,78.84,78.74,78.75,18494.0,57.3071,57.3143,57.2416,57.2489,18494.0
2017-04-26 13:15:00,78.75,78.8,78.69,78.7,26074.0,57.2489,57.2852,57.2053,57.2126,26074.0
2017-04-26 13:20:00,78.7,78.77,78.7,78.7,20110.0,57.2126,57.2634,57.2126,57.2126,20110.0
2017-04-26 13:25:00,78.71,78.71,78.61,78.61,26892.0,57.2198,57.2198,57.1471,57.1471,26892.0
2017-04-26 13:30:00,78.61,78.61,78.5,78.59,22334.0,57.1471,57.1471,57.0672,57.1326,22334.0
2017-04-26 13:35:00,78.56,78.74,78.54,78.72,24857.0,57.1108,57.2416,57.0962,57.2271,24857.0
2017-04-26 13:40:00,78.71,78.89,78.64,78.87,30110.0,57.2198,57.3507,57.1689,57.3361,30110.0
2017-04-26 13:45:00,78.87,78.87,78.57,78.61,26567.0,57.3361,57.3361,57.118,57.1471,26567.0
2017-04-26 13:50:00,78.63,78.85,78.62,78.79,52804.0,57.1617,57.3216,57.1544,57.278,52804.0
2017-04-26 13:55:00,78.78,78.82,78.69,78.7,18555.0,57.2707,57.2998,57.2053,57.2126,18555.0
2017-04-26 14:00:00,78.69,78.69,78.55,78.59,12886.0,57.2053,57.2053,57.1035,57.1326,12886.0
2017-04-26 14:05:00,78.58,78.63,78.54,78.59,17772.0,57.1253,57.1617,57.0962,57.1326,17772.0
2017-04-26 14:10:00,78.61,78.62,78.54,78.58,13028.0,57.1471,57.1544,57.0962,57.1253,13028.0
2017-04-26 14:15:00,78.6,78.67,78.58,78.66,17502.0,57.1399,57.1907,57.1253,57.1835,17502.0
2017-04-26 14:20:00,78.64,78.86,78.63,78.83,35243.0,57.1689,57.3289,57.1617,57.3071,35243.0
2017-04-26 14:25:00,78.8,78.81,78.66,78.66,25639.0,57.2852,57.2925,57.1835,57.1835,25639.0
2017-04-26 14:30:00,78.66,78.74,78.62,78.69,25541.0,57.1835,57.2416,57.1544,57.2053,25541.0
2017-04-26 14:35:00,78.67,78.67,78.53,78.55,18831.0,57.1907,57.1907,57.089,57.1035,18831.0
2017-04-26 14:40:00,78.55,78.64,78.52,78.55,25939.0,57.1035,57.1689,57.0817,57.1035,25939.0
2017-04-26 14:45:00,78.55,78.57,78.46,78.49,31230.0,57.1035,57.118,57.0381,57.0599,31230.0
2017-04-26 14:50:00,78.49,78.56,78.46,78.56,76964.0,57.0599,57.1108,57.0381,57.1108,76964.0
2017-04-26 14:55:00,78.56,78.6,78.44,78.44,11186.0,57.1108,57.1399,57.0235,57.0235,11186.0
2017-04-26 15:00:00,78.43,78.47,78.4,78.44,22755.0,57.0163,57.0453,56.9945,57.0235,22755.0
2017-04-26 15:05:00,78.45,78.54,78.41,78.53,43372.0,57.0308,57.0962,57.0017,57.089,43372.0
2017-04-26 15:10:00,78.52,78.6,78.49,78.59,45132.0,57.0817,57.1399,57.0599,57.1326,45132.0
2017-04-26 15:15:00,78.57,78.57,78.44,78.49,17788.0,57.118,57.118,57.0235,57.0599,17788.0
2017-04-26 15:20:00,78.48,78.52,78.44,78.45,19163.0,57.0526,57.0817,57.0235,57.0308,19163.0
2017-04-26 15:25:00,78.45,78.51,78.43,78.49,30253.0,57.0308,57.0744,57.0163,57.0599,30253.0
2017-04-26 15:30:00,78.48,78.56,78.47,78.52,48144.0,57.0526,57.1108,57.0453,57.0817,48144.0
2017-04-26 15:35:00,78.52,78.54,78.47,78.5,71751.0,57.0817,57.0962,57.0453,57.0672,71751.0
2017-04-26 15:40:00,78.49,78.51,78.43,78.43,57481.0,57.0599,57.0744,57.0163,57.0163,57481.0
2017-04-26 15:45:00,78.42,78.43,78.31,78.31,53482.0,57.009,57.0163,56.929,56.929,53482.0
2017-04-26 15:50:00,78.32,78.35,78.13,78.13,53629.0,56.9363,56.9581,56.7982,56.7982,53629.0
2017-04-26 15:55:00,78.12,78.18,78.06,78.12,99216.0,56.7909,56.8345,56.7473,56.7909,99216.0
2017-04-27 09:30:00,78.02,78.02,77.55,77.69,43201.0,56.7182,56.7182,56.3765,56.4783,43201.0
2017-04-27 09:35:00,77.62,77.99,77.62,77.94,30260.0,56.4274,56.6964,56.4274,56.6601,30260.0
2017-04-27 09:40:00,77.94,78.01,77.79,77.83,30146.0,56.6601,56.7109,56.551,56.5801,30146.0
2017-04-27 09:45:00,77.85,77.95,77.79,77.95,26952.0,56.5946,56.6673,56.551,56.6673,26952.0
2017-04-27 09:50:00,77.94,77.94,77.78,77.81,19943.0,56.6601,56.6601,56.5437,56.5655,19943.0
2017-04-27 09:55:00,77.78,77.87,77.78,77.82,18754.0,56.5437,56.6092,56.5437,56.5728,18754.0
2017-04-27 10:00:00,77.83,77.93,77.83,77.92,26578.0,56.5801,56.6528,56.5801,56.6455,26578.0
2017-04-27 10:05:00,77.94,78.04,77.93,77.95,41952.0,56.6601,56.7328,56.6528,56.6673,41952.0
2017-04-27 10:10:00,77.95,78.05,77.89,78.05,45115.0,56.6673,56.74,56.6237,56.74,45115.0
2017-04-27 10:15:00,78.03,78.13,78.02,78.09,37128.0,56.7255,56.7982,56.7182,56.7691,37128.0
2017-04-27 10:20:00,78.09,78.09,77.82,77.83,26943.0,56.7691,56.7691,56.5728,56.5801,26943.0
2017-04-27 10:25:00,77.83,77.83,77.71,77.76,29312.0,56.5801,56.5801,56.4929,56.5292,29312.0
2017-04-27 10:30:00,77.78,77.8,77.72,77.79,33136.0,56.5437,56.5583,56.5001,56.551,33136.0
2017-04-27 10:35:00,77.78,77.78,77.57,77.57,43297.0,56.5437,56.5437,56.3911,56.3911,43297.0
2017-04-27 10:40:00,77.57,77.58,77.44,77.46,33367.0,56.3911,56.3983,56.2966,56.3111,33367.0
2017-04-27 10:45:00,77.45,77.46,77.22,77.23,41581.0,56.3038,56.3111,56.1366,56.1439,41581.0
2017-04-27 10:50:00,77.24,77.27,77.09,77.11,44565.0,56.1512,56.173,56.0421,56.0567,44565.0
2017-04-27 10:55:00,77.11,77.26,77.1,77.23,28116.0,56.0567,56.1657,56.0494,56.1439,28116.0
2017-04-27 11:00:00,77.24,77.27,77.1,77.17,66563.0,56.1512,56.173,56.0494,56.1003,66563.0
2017-04-27 11:05:00,77.16,77.28,77.15,77.19,27710.0,56.093,56.1803,56.0857,56.1148,27710.0
2017-04-27 11:10:00,77.22,77.32,77.2,77.31,27153.0,56.1366,56.2093,56.1221,56.2021,27153.0
2017-04-27 11:15:00,77.3,77.3,77.16,77.21,21130.0,56.1948,56.1948,56.093,56.1294,21130.0
2017-04-27 11:20:00,77.21,77.22,77.05,77.09,39761.0,56.1294,56.1366,56.0131,56.0421,39761.0
2017-04-27 11:25:00,77.11,77.22,77.04,77.12,31042.0,56.0567,56.1366,56.0058,56.0639,31042.0
2017-04-27 11:30:00,77.1,77.2,77.08,77.2,19471.0,56.0494,56.1221,56.0349,56.1221,19471.0
2017-04-27 11:35:00,77.21,77.22,77.09,77.11,20243.0,56.1294,56.1366,56.0421,56.0567,20243.0
2017-04-27 11:40:00,77.12,77.12,77.03,77.11,29142.0,56.0639,56.0639,55.9985,56.0567,29142.0
2017-04-27 11:45:00,77.1,77.1,77.0,77.01,17627.0,56.0494,56.0494,55.9767,55.984,17627.0
2017-04-27 11:50:00,77.0,77.05,76.93,77.04,22774.0,55.9767,56.0131,55.9258,56.0058,22774.0
2017-04-27 11:55:00,77.05,77.12,77.05,77.08,12595.0,56.0131,56.0639,56.0131,56.0349,12595.0
2017-04-27 12:00:00,77.09,77.29,77.08,77.28,21467.0,56.0421,56.1875,56.0349,56.1803,21467.0
2017-04-27 12:05:00,77.28,77.28,77.15,77.23,25402.0,56.1803,56.1803,56.0857,56.1439,25402.0
2017-04-27 12:10:00,77.23,77.3,77.21,77.26,23883.0,56.1439,56.1948,56.1294,56.1657,23883.0
2017-04-27 12:15:00,77.27,77.29,77.23,77.24,16027.0,56.173,56.1875,56.1439,56.1512,16027.0
2017-04-27 12:20:00,77.23,77.31,77.21,77.28,23792.0,56.1439,56.2021,56.1294,56.1803,23792.0
2017-04-27 12:25:00,77.28,77.35,77.27,77.27,17666.0,56.1803,56.2311,56.173,56.173,17666.0
2017-04-27 12:30:00,77.28,77.31,77.23,77.25,17862.0,56.1803,56.2021,56.1439,56.1584,17862.0
2017-04-27 12:35:00,77.25,77.34,77.25,77.32,15264.0,56.1584,56.2239,56.1584,56.2093,15264.0
2017-04-27 12:40:00,77.33,77.38,77.32,77.37,15788.0,56.2166,56.253,56.2093,56.2457,15788.0
2017-04-27 12:45:00,77.37,77.43,77.34,77.35,14769.0,56.2457,56.2893,56.2239,56.2311,14769.0
2017-04-27 12:50:00,77.36,77.44,77.33,77.42,24408.0,56.2384,56.2966,56.2166,56.282,24408.0
2017-04-27 12:55:00,77.45,77.72,77.44,77.72,25859.0,56.3038,56.5001,56.2966,56.5001,25859.0
2017-04-27 13:00:00,77.71,77.71,77.53,77.56,26573.0,56.4929,56.4929,56.362,56.3838,26573.0
2017-04-27 13:05:00,77.56,77.64,77.54,77.56,33841.0,56.3838,56.442,56.3693,56.3838,33841.0
2017-04-27 13:10:00,77.58,77.62,77.53,77.54,19082.0,56.3983,56.4274,56.362,56.3693,19082.0
2017-04-27 13:15:00,77.54,77.55,77.48,77.5,21635.0,56.3693,56.3765,56.3256,56.3402,21635.0
2017-04-27 13:20:00,77.51,77.57,77.45,77.54,30040.0,56.3475,56.3911,56.3038,56.3693,30040.0
2017-04-27 13:25:00,77.53,77.53,77.47,77.48,15136.0,56.362,56.362,56.3184,56.3256,15136.0
2017-04-27 13:30:00,77.49,77.51,77.44,77.46,20418.0,56.3329,56.3475,56.2966,56.3111,20418.0
2017-04-27 13:35:00,77.46,77.63,77.46,77.63,30708.0,56.3111,56.4347,56.3111,56.4347,30708.0
2017-04-27 13:40:00,77.63,77.65,77.5,77.5,14941.0,56.4347,56.4492,56.3402,56.3402,14941.0
2017-04-27 13:45:00,77.51,77.53,77.49,77.51,20155.0,56.3475,56.362,56.3329,56.3475,20155.0
2017-04-27 13:50:00,77.51,77.54,77.47,77.5,13968.0,56.3475,56.3693,56.3184,56.3402,13968.0
2017-04-27 13:55:00,77.49,77.54,77.47,77.51,13659.0,56.3329,56.3693,56.3184,56.3475,13659.0
2017-04-27 14:00:00,77.5,77.5,77.44,77.47,13365.0,56.3402,56.3402,56.2966,56.3184,13365.0
2017-04-27 14:05:00,77.48,77.54,77.46,77.52,14707.0,56.3256,56.3693,56.3111,56.3547,14707.0
2017-04-27 14:10:00,77.52,77.58,77.52,77.56,13415.0,56.3547,56.3983,56.3547,56.3838,13415.0
2017-04-27 14:15:00,77.55,77.58,77.5,77.58,13759.0,56.3765,56.3983,56.3402,56.3983,13759.0
2017-04-27 14:20:00,77.58,77.62,77.57,77.62,24767.0,56.3983,56.4274,56.3911,56.4274,24767.0
2017-04-27 14:25:00,77.61,77.61,77.52,77.56,19215.0,56.4202,56.4202,56.3547,56.3838,19215.0
2017-04-27 14:30:00,77.56,77.66,77.56,77.66,33551.0,56.3838,56.4565,56.3838,56.4565,33551.0
2017-04-27 14:35:00,77.66,77.67,77.51,77.59,58923.0,56.4565,56.4638,56.3475,56.4056,58923.0
2017-04-27 14:40:00,77.59,77.69,77.58,77.62,19107.0,56.4056,56.4783,56.3983,56.4274,19107.0
2017-04-27 14:45:00,77.63,77.66,77.61,77.66,22325.0,56.4347,56.4565,56.4202,56.4565,22325.0
2017-04-27 14:50:00,77.67,77.7,77.61,77.69,19751.0,56.4638,56.4856,56.4202,56.4783,19751.0
2017-04-27 14:55:00,77.7,77.76,77.68,77.75,21948.0,56.4856,56.5292,56.471,56.5219,21948.0
2017-04-27 15:00:00,77.76,77.76,77.58,77.61,22331.0,56.5292,56.5292,56.3983,56.4202,22331.0
2017-04-27 15:05:00,77.61,77.63,77.53,77.56,25915.0,56.4202,56.4347,56.362,56.3838,25915.0
2017-04-27 15:10:00,77.58,77.71,77.57,77.7,21809.0,56.3983,56.4929,56.3911,56.4856,21809.0
2017-04-27 15:15:00,77.7,77.82,77.67,77.8,50124.0,56.4856,56.5728,56.4638,56.5583,50124.0
2017-04-27 15:20:00,77.79,77.96,77.78,77.96,58077.0,56.551,56.6746,56.5437,56.6746,58077.0
2017-04-27 15:25:00,77.95,77.96,77.86,77.91,55096.0,56.6673,56.6746,56.6019,56.6382,55096.0
2017-04-27 15:30:00,77.91,77.97,77.89,77.96,53855.0,56.6382,56.6819,56.6237,56.6746,53855.0
2017-04-27 15:35:00,77.96,78.0,77.92,77.94,39637.0,56.6746,56.7037,56.6455,56.6601,39637.0
2017-04-27 15:40:00,77.93,78.01,77.92,77.92,60134.0,56.6528,56.7109,56.6455,56.6455,60134.0
2017-04-27 15:45:00,77.92,77.95,77.89,77.92,81081.0,56.6455,56.6673,56.6237,56.6455,81081.0
2017-04-27 15:50:00,77.92,77.97,77.92,77.95,88250.0,56.6455,56.6819,56.6455,56.6673,88250.0
2017-04-27 15:55:00,77.96,78.1,77.92,78.07,186670.0,56.6746,56.7764,56.6455,56.7546,186670.0
2017-04-28 09:30:00,79.78,80.6,79.5,79.5,212819.0,57.9977,58.5938,57.7941,57.7941,212819.0
2017-04-28 09:35:00,79.65,80.46,79.57,80.42,70013.0,57.9032,58.492,57.845,58.4629,70013.0
2017-04-28 09:40:00,80.44,80.8,80.13,80.49,128036.0,58.4775,58.7392,58.2521,58.5138,128036.0
2017-04-28 09:45:00,80.48,80.59,80.16,80.2,114737.0,58.5066,58.5865,58.2739,58.303,114737.0
2017-04-28 09:50:00,80.2,80.41,80.1,80.25,115389.0,58.303,58.4557,58.2303,58.3394,115389.0
2017-04-28 09:55:00,80.2,80.23,79.94,80.04,141984.0,58.303,58.3248,58.114,58.1867,141984.0
2017-04-28 10:00:00,80.04,80.44,80.0,80.38,149093.0,58.1867,58.4775,58.1576,58.4339,149093.0
2017-04-28 10:05:00,80.39,80.41,80.24,80.29,84450.0,58.4411,58.4557,58.3321,58.3684,84450.0
2017-04-28 10:10:00,80.31,80.32,80.11,80.21,54007.0,58.383,58.3902,58.2376,58.3103,54007.0
2017-04-28 10:15:00,80.21,80.31,80.1,80.28,80061.0,58.3103,58.383,58.2303,58.3612,80061.0
2017-04-28 10:20:00,80.27,80.36,80.21,80.35,64979.0,58.3539,58.4193,58.3103,58.4121,64979.0
2017-04-28 10:25:00,80.35,80.56,80.2,80.54,78618.0,58.4121,58.5647,58.303,58.5502,78618.0
2017-04-28 10:30:00,80.51,80.7,80.51,80.62,58073.0,58.5284,58.6665,58.5284,58.6083,58073.0
2017-04-28 10:35:00,80.61,80.65,80.53,80.58,37188.0,58.6011,58.6301,58.5429,58.5793,37188.0
2017-04-28 10:40:00,80.57,80.63,80.5,80.55,55140.0,58.572,58.6156,58.5211,58.5574,55140.0
2017-04-28 10:45:00,80.56,80.7,80.46,80.66,41871.0,58.5647,58.6665,58.492,58.6374,41871.0
2017-04-28 10:50:00,80.66,80.86,80.59,80.78,48465.0,58.6374,58.7828,58.5865,58.7246,48465.0
2017-04-28 10:55:00,80.78,80.94,80.77,80.88,31750.0,58.7246,58.841,58.7174,58.7973,31750.0
2017-04-28 11:00:00,80.88,80.92,80.65,80.8,43668.0,58.7973,58.8264,58.6301,58.7392,43668.0
2017-04-28 11:05:00,80.8,80.85,80.62,80.68,49072.0,58.7392,58.7755,58.6083,58.652,49072.0
2017-04-28 11:10:00,80.69,80.69,80.13,80.17,87057.0,58.6592,58.6592,58.2521,58.2812,87057.0
2017-04-28 11:15:00,80.2,80.27,79.85,79.85,82516.0,58.303,58.3539,58.0486,58.0486,82516.0
2017-04-28 11:20:00,79.85,79.96,79.64,79.67,52922.0,58.0486,58.1285,57.8959,57.9177,52922.0
2017-04-28 11:25:00,79.64,79.91,79.59,79.66,53099.0,57.8959,58.0922,57.8596,57.9104,53099.0
2017-04-28 11:30:00,79.67,79.73,79.51,79.51,36951.0,57.9177,57.9613,57.8014,57.8014,36951.0
2017-04-28 11:35:00,79.51,79.56,79.34,79.41,99616.0,57.8014,57.8377,57.6778,57.7287,99616.0
2017-04-28 11:40:00,79.4,79.43,79.07,79.17,79231.0,57.7214,57.7432,57.4815,57.5542,79231.0
2017-04-28 11:45:00,79.16,79.56,79.16,79.52,52144.0,57.547,57.8377,57.547,57.8087,52144.0
2017-04-28 11:50:00,79.52,79.78,79.49,79.63,40819.0,57.8087,57.9977,57.7869,57.8886,40819.0
2017-04-28 11:55:00,79.63,80.0,79.63,80.0,22845.0,57.8886,58.1576,57.8886,58.1576,22845.0
2017-04-28 12:00:00,79.98,80.01,79.62,79.62,34420.0,58.1431,58.1649,57.8814,57.8814,34420.0
2017-04-28 12:05:00,79.63,79.9,79.61,79.9,35607.0,57.8886,58.0849,57.8741,58.0849,35607.0
2017-04-28 12:10:00,79.91,80.03,79.78,79.93,22411.0,58.0922,58.1794,57.9977,58.1067,22411.0
2017-04-28 12:15:00,79.98,79.99,79.8,79.85,23790.0,58.1431,58.1503,58.0122,58.0486,23790.0
2017-04-28 12:20:00,79.85,79.93,79.72,79.86,23552.0,58.0486,58.1067,57.9541,58.0558,23552.0
2017-04-28 12:25:00,79.88,79.9,79.6,79.63,32239.0,58.0704,58.0849,57.8668,57.8886,32239.0
2017-04-28 12:30:00,79.64,79.86,79.62,79.86,16404.0,57.8959,58.0558,57.8814,58.0558,16404.0
2017-04-28 12:35:00,79.85,79.9,79.76,79.77,20107.0,58.0486,58.0849,57.9831,57.9904,20107.0
2017-04-28 12:40:00,79.76,79.81,79.62,79.64,33020.0,57.9831,58.0195,57.8814,57.8959,33020.0
2017-04-28 12:45:00,79.64,79.73,79.59,79.71,19048.0,57.8959,57.9613,57.8596,57.9468,19048.0
2017-04-28 12:50:00,79.7,79.92,79.65,79.9,23829.0,57.9395,58.0995,57.9032,58.0849,23829.0
2017-04-28 12:55:00,79.9,79.98,79.76,79.85,23839.0,58.0849,58.1431,57.9831,58.0486,23839.0
2017-04-28 13:00:00,79.84,79.85,79.61,79.77,36349.0,58.0413,58.0486,57.8741,57.9904,36349.0
2017-04-28 13:05:00,79.77,79.82,79.73,79.77,23649.0,57.9904,58.0268,57.9613,57.9904,23649.0
2017-04-28 13:10:00,79.79,79.82,79.66,79.66,21628.0,58.0049,58.0268,57.9104,57.9104,21628.0
2017-04-28 13:15:00,79.66,79.72,79.49,79.54,42212.0,57.9104,57.9541,57.7869,57.8232,42212.0
2017-04-28 13:20:00,79.54,79.74,79.53,79.74,24983.0,57.8232,57.9686,57.8159,57.9686,24983.0
2017-04-28 13:25:00,79.74,79.8,79.6,79.8,24396.0,57.9686,58.0122,57.8668,58.0122,24396.0
2017-04-28 13:30:00,79.8,79.86,79.71,79.76,20014.0,58.0122,58.0558,57.9468,57.9831,20014.0
2017-04-28 13:35:00,79.76,79.85,79.74,79.81,24443.0,57.9831,58.0486,57.9686,58.0195,24443.0
2017-04-28 13:40:00,79.81,79.82,79.72,79.72,16875.0,58.0195,58.0268,57.9541,57.9541,16875.0
2017-04-28 13:45:00,79.7,79.77,79.69,79.77,26323.0,57.9395,57.9904,57.9323,57.9904,26323.0
2017-04-28 13:50:00,79.77,79.81,79.75,79.81,17707.0,57.9904,58.0195,57.9759,58.0195,17707.0
2017-04-28 13:55:00,79.81,79.83,79.75,79.83,23089.0,58.0195,58.034,57.9759,58.034,23089.0
2017-04-28 14:00:00,79.82,79.96,79.8,79.96,23056.0,58.0268,58.1285,58.0122,58.1285,23056.0
2017-04-28 14:05:00,79.95,79.96,79.8,79.84,28147.0,58.1213,58.1285,58.0122,58.0413,28147.0
2017-04-28 14:10:00,79.84,79.87,79.76,79.84,22516.0,58.0413,58.0631,57.9831,58.0413,22516.0
2017-04-28 14:15:00,79.82,79.9,79.77,79.85,33928.0,58.0268,58.0849,57.9904,58.0486,33928.0
2017-04-28 14:20:00,79.85,80.0,79.85,80.0,25342.0,58.0486,58.1576,58.0486,58.1576,25342.0
2017-04-28 14:25:00,79.99,80.09,79.98,80.06,33573.0,58.1503,58.223,58.1431,58.2012,33573.0
2017-04-28 14:30:00,80.07,80.1,80.0,80.08,28805.0,58.2085,58.2303,58.1576,58.2158,28805.0
2017-04-28 14:35:00,80.09,80.09,79.98,80.05,47566.0,58.223,58.223,58.1431,58.194,47566.0
2017-04-28 14:40:00,80.05,80.07,79.99,80.07,29457.0,58.194,58.2085,58.1503,58.2085,29457.0
2017-04-28 14:45:00,80.08,80.19,80.06,80.15,43949.0,58.2158,58.2957,58.2012,58.2667,43949.0
2017-04-28 14:50:00,80.14,80.23,80.14,80.15,33777.0,58.2594,58.3248,58.2594,58.2667,33777.0
2017-04-28 14:55:00,80.15,80.22,80.11,80.2,49783.0,58.2667,58.3175,58.2376,58.303,49783.0
2017-04-28 15:00:00,80.21,80.22,80.05,80.12,44604.0,58.3103,58.3175,58.194,58.2448,44604.0
2017-04-28 15:05:00,80.14,80.16,80.0,80.01,54196.0,58.2594,58.2739,58.1576,58.1649,54196.0
2017-04-28 15:10:00,80.03,80.03,79.88,79.97,29970.0,58.1794,58.1794,58.0704,58.1358,29970.0
2017-04-28 15:15:00,79.97,79.99,79.81,79.9,44038.0,58.1358,58.1503,58.0195,58.0849,44038.0
2017-04-28 15:20:00,79.9,79.91,79.8,79.86,27433.0,58.0849,58.0922,58.0122,58.0558,27433.0
2017-04-28 15:25:00,79.86,79.93,79.78,79.88,40188.0,58.0558,58.1067,57.9977,58.0704,40188.0
2017-04-28 15:30:00,79.87,79.92,79.84,79.9,55282.0,58.0631,58.0995,58.0413,58.0849,55282.0
2017-04-28 15:35:00,79.9,79.9,79.75,79.76,58914.0,58.0849,58.0849,57.9759,57.9831,58914.0
2017-04-28 15:40:00,79.76,79.78,79.64,79.67,86445.0,57.9831,57.9977,57.8959,57.9177,86445.0
2017-04-28 15:45:00,79.64,79.74,79.63,79.74,101999.0,57.8959,57.9686,57.8886,57.9686,101999.0
2017-04-28 15:50:00,79.73,79.77,79.68,79.7,101016.0,57.9613,57.9904,57.925,57.9395,101016.0
2017-04-28 15:55:00,79.7,79.76,79.53,79.56,315476.0,57.9395,57.9831,57.8159,57.8377,315476.0
2017-05-01 09:30:00,79.52,79.7,79.48,79.56,43296.0,57.8087,57.9395,57.7796,57.8377,43296.0
2017-05-01 09:35:00,79.63,79.73,79.52,79.69,23007.0,57.8886,57.9613,57.8087,57.9323,23007.0
2017-05-01 09:40:00,79.69,79.96,79.66,79.92,23509.0,57.9323,58.1285,57.9104,58.0995,23509.0
2017-05-01 09:45:00,79.92,79.99,79.9,79.95,22736.0,58.0995,58.1503,58.0849,58.1213,22736.0
2017-05-01 09:50:00,79.94,80.02,79.88,79.96,21756.0,58.114,58.1722,58.0704,58.1285,21756.0
2017-05-01 09:55:00,79.95,80.08,79.93,80.01,19645.0,58.1213,58.2158,58.1067,58.1649,19645.0
2017-05-01 10:00:00,80.0,80.01,79.8,79.81,23283.0,58.1576,58.1649,58.0122,58.0195,23283.0
2017-05-01 10:05:00,79.81,79.87,79.72,79.74,41972.0,58.0195,58.0631,57.9541,57.9686,41972.0
2017-05-01 10:10:00,79.74,79.75,79.53,79.6,57485.0,57.9686,57.9759,57.8159,57.8668,57485.0
2017-05-01 10:15:00,79.61,79.87,79.6,79.83,36485.0,57.8741,58.0631,57.8668,58.034,36485.0
2017-05-01 10:20:00,79.85,79.94,79.79,79.79,16112.0,58.0486,58.114,58.0049,58.0049,16112.0
2017-05-01 10:25:00,79.8,79.86,79.76,79.8,20108.0,58.0122,58.0558,57.9831,58.0122,20108.0
2017-05-01 10:30:00,79.8,79.8,79.68,79.8,20845.0,58.0122,58.0122,57.925,58.0122,20845.0
2017-05-01 10:35:00,79.79,79.83,79.73,79.83,19684.0,58.0049,58.034,57.9613,58.034,19684.0
2017-05-01 10:40:00,79.83,79.84,79.78,79.83,23720.0,58.034,58.0413,57.9977,58.034,23720.0
2017-05-01 10:45:00,79.83,79.87,79.79,79.86,19047.0,58.034,58.0631,58.0049,58.0558,19047.0
2017-05-01 10:50:00,79.85,79.88,79.8,79.84,13997.0,58.0486,58.0704,58.0122,58.0413,13997.0
2017-05-01 10:55:00,79.84,79.93,79.79,79.92,13861.0,58.0413,58.1067,58.0049,58.0995,13861.0
2017-05-01 11:00:00,79.92,79.96,79.88,79.95,16301.0,58.0995,58.1285,58.0704,58.1213,16301.0
2017-05-01 11:05:00,79.96,79.98,79.8,79.8,15254.0,58.1285,58.1431,58.0122,58.0122,15254.0
2017-05-01 11:10:00,79.81,79.9,79.81,79.87,13408.0,58.0195,58.0849,58.0195,58.0631,13408.0
2017-05-01 11:15:00,79.88,79.9,79.76,79.79,22781.0,58.0704,58.0849,57.9831,58.0049,22781.0
2017-05-01 11:20:00,79.8,79.85,79.75,79.85,14386.0,58.0122,58.0486,57.9759,58.0486,14386.0
2017-05-01 11:25:00,79.86,79.96,79.83,79.93,14571.0,58.0558,58.1285,58.034,58.1067,14571.0
2017-05-01 11:30:00,79.93,79.96,79.9,79.92,13760.0,58.1067,58.1285,58.0849,58.0995,13760.0
2017-05-01 11:35:00,79.92,80.07,79.92,80.07,24885.0,58.0995,58.2085,58.0995,58.2085,24885.0
2017-05-01 11:40:00,80.07,80.22,80.04,80.2,44030.0,58.2085,58.3175,58.1867,58.303,44030.0
2017-05-01 11:45:00,80.2,80.35,80.2,80.24,30269.0,58.303,58.4121,58.303,58.3321,30269.0
2017-05-01 11:50:00,80.23,80.28,80.1,80.12,24277.0,58.3248,58.3612,58.2303,58.2448,24277.0
2017-05-01 11:55:00,80.11,80.21,80.11,80.17,23474.0,58.2376,58.3103,58.2376,58.2812,23474.0
2017-05-01 12:00:00,80.17,80.19,80.09,80.14,18013.0,58.2812,58.2957,58.223,58.2594,18013.0
2017-05-01 12:05:00,80.16,80.27,80.15,80.27,20283.0,58.2739,58.3539,58.2667,58.3539,20283.0
2017-05-01 12:10:00,80.27,80.27,80.13,80.15,27843.0,58.3539,58.3539,58.2521,58.2667,27843.0
2017-05-01 12:15:00,80.16,80.19,80.06,80.17,18993.0,58.2739,58.2957,58.2012,58.2812,18993.0
2017-05-01 12:20:00,80.17,80.18,80.09,80.13,19548.0,58.2812,58.2885,58.223,58.2521,19548.0
2017-05-01 12:25:00,80.14,80.14,80.03,80.06,9519.0,58.2594,58.2594,58.1794,58.2012,9519.0
2017-05-01 12:30:00,80.06,80.11,80.02,80.08,16422.0,58.2012,58.2376,58.1722,58.2158,16422.0
2017-05-01 12:35:00,80.09,80.09,79.74,79.93,73241.0,58.223,58.223,57.9686,58.1067,73241.0
2017-05-01 12:40:00,79.93,79.97,79.89,79.92,27500.0,58.1067,58.1358,58.0776,58.0995,27500.0
2017-05-01 12:45:00,79.91,79.91,79.75,79.76,15137.0,58.0922,58.0922,57.9759,57.9831,15137.0
2017-05-01 12:50:00,79.73,79.73,79.56,79.59,43058.0,57.9613,57.9613,57.8377,57.8596,43058.0
2017-05-01 12:55:00,79.58,79.62,79.5,79.51,30822.0,57.8523,57.8814,57.7941,57.8014,30822.0
2017-05-01 13:00:00,79.52,79.54,79.43,79.48,34609.0,57.8087,57.8232,57.7432,57.7796,34609.0
2017-05-01 13:05:00,79.48,79.52,79.37,79.37,29906.0,57.7796,57.8087,57.6996,57.6996,29906.0
2017-05-01 13:10:00,79.37,79.5,79.32,79.47,46150.0,57.6996,57.7941,57.6633,57.7723,46150.0
2017-05-01 13:15:00,79.47,79.52,79.4,79.4,54377.0,57.7723,57.8087,57.7214,57.7214,54377.0
2017-05-01 13:20:00,79.42,79.45,79.38,79.39,12105.0,57.736,57.7578,57.7069,57.7142,12105.0
2017-05-01 13:25:00,79.39,79.45,79.33,79.36,31308.0,57.7142,57.7578,57.6705,57.6924,31308.0
2017-05-01 13:30:00,79.38,79.45,79.37,79.45,16822.0,57.7069,57.7578,57.6996,57.7578,16822.0
2017-05-01 13:35:00,79.45,79.51,79.38,79.46,22530.0,57.7578,57.8014,57.7069,57.765,22530.0
2017-05-01 13:40:00,79.47,79.5,79.42,79.48,16347.0,57.7723,57.7941,57.736,57.7796,16347.0
2017-05-01 13:45:00,79.48,79.64,79.47,79.64,28320.0,57.7796,57.8959,57.7723,57.8959,28320.0
2017-05-01 13:50:00,79.63,79.69,79.63,79.67,20249.0,57.8886,57.9323,57.8886,57.9177,20249.0
2017-05-01 13:55:00,79.67,79.69,79.63,79.68,18363.0,57.9177,57.9323,57.8886,57.925,18363.0
2017-05-01 14:00:00,79.69,79.77,79.66,79.68,24872.0,57.9323,57.9904,57.9104,57.925,24872.0
2017-05-01 14:05:00,79.7,79.74,79.66,79.73,16317.0,57.9395,57.9686,57.9104,57.9613,16317.0
2017-05-01 14:10:00,79.73,79.84,79.73,79.81,17284.0,57.9613,58.0413,57.9613,58.0195,17284.0
2017-05-01 14:15:00,79.81,79.96,79.81,79.86,29690.0,58.0195,58.1285,58.0195,58.0558,29690.0
2017-05-01 14:20:00,79.87,79.9,79.8,79.8,19841.0,58.0631,58.0849,58.0122,58.0122,19841.0
2017-05-01 14:25:00,79.82,79.88,79.82,79.86,16842.0,58.0268,58.0704,58.0268,58.0558,16842.0
2017-05-01 14:30:00,79.86,79.86,79.79,79.8,14668.0,58.0558,58.0558,58.0049,58.0122,14668.0
2017-05-01 14:35:00,79.8,79.82,79.75,79.75,15894.0,58.0122,58.0268,57.9759,57.9759,15894.0
2017-05-01 14:40:00,79.76,79.82,79.73,79.73,21196.0,57.9831,58.0268,57.9613,57.9613,21196.0
2017-05-01 14:45:00,79.74,79.79,79.74,79.77,25953.0,57.9686,58.0049,57.9686,57.9904,25953.0
2017-05-01 14:50:00,79.76,79.79,79.75,79.75,18012.0,57.9831,58.0049,57.9759,57.9759,18012.0
2017-05-01 14:55:00,79.76,79.81,79.73,79.81,22046.0,57.9831,58.0195,57.9613,58.0195,22046.0
2017-05-01 15:00:00,79.81,79.84,79.76,79.81,21212.0,58.0195,58.0413,57.9831,58.0195,21212.0
2017-05-01 15:05:00,79.8,79.87,79.78,79.87,24331.0,58.0122,58.0631,57.9977,58.0631,24331.0
2017-05-01 15:10:00,79.87,79.89,79.84,79.89,21707.0,58.0631,58.0776,58.0413,58.0776,21707.0
2017-05-01 15:15:00,79.89,79.89,79.8,79.81,30845.0,58.0776,58.0776,58.0122,58.0195,30845.0
2017-05-01 15:20:00,79.8,79.82,79.76,79.77,29871.0,58.0122,58.0268,57.9831,57.9904,29871.0
2017-05-01 15:25:00,79.76,79.77,79.7,79.71,19614.0,57.9831,57.9904,57.9395,57.9468,19614.0
2017-05-01 15:30:00,79.71,79.87,79.71,79.84,38207.0,57.9468,58.0631,57.9468,58.0413,38207.0
2017-05-01 15:35:00,79.84,79.87,79.81,79.81,32309.0,58.0413,58.0631,58.0195,58.0195,32309.0
2017-05-01 15:40:00,79.82,79.83,79.81,79.83,48977.0,58.0268,58.034,58.0195,58.034,48977.0
2017-05-01 15:45:00,79.82,79.82,79.71,79.72,65390.0,58.0268,58.0268,57.9468,57.9541,65390.0
2017-05-01 15:50:00,79.72,79.73,79.64,79.64,76397.0,57.9541,57.9613,57.8959,57.8959,76397.0
2017-05-01 15:55:00,79.64,79.64,79.52,79.58,163164.0,57.8959,57.8959,57.8087,57.8523,163164.0
2017-05-02 09:30:00,79.93,80.05,79.9,79.95,26635.0,58.1067,58.194,58.0849,58.1213,26635.0
2017-05-02 09:35:00,79.94,80.03,79.88,80.02,22924.0,58.114,58.1794,58.0704,58.1722,22924.0
2017-05-02 09:40:00,80.02,80.04,79.81,79.96,28530.0,58.1722,58.1867,58.0195,58.1285,28530.0
2017-05-02 09:45:00,79.97,79.97,79.81,79.95,14216.0,58.1358,58.1358,58.0195,58.1213,14216.0
2017-05-02 09:50:00,79.92,80.07,79.88,80.02,34518.0,58.0995,58.2085,58.0704,58.1722,34518.0
2017-05-02 09:55:00,80.02,80.04,79.8,79.8,29570.0,58.1722,58.1867,58.0122,58.0122,29570.0
2017-05-02 10:00:00,79.79,79.83,79.61,79.64,44185.0,58.0049,58.034,57.8741,57.8959,44185.0
2017-05-02 10:05:00,79.65,79.71,79.58,79.59,29818.0,57.9032,57.9468,57.8523,57.8596,29818.0
2017-05-02 10:10:00,79.57,79.64,79.57,79.64,29396.0,57.845,57.8959,57.845,57.8959,29396.0
2017-05-02 10:15:00,79.63,79.68,79.55,79.66,35788.0,57.8886,57.925,57.8305,57.9104,35788.0
2017-05-02 10:20:00,79.67,79.78,79.66,79.74,24687.0,57.9177,57.9977,57.9104,57.9686,24687.0
2017-05-02 10:25:00,79.74,79.74,79.63,79.69,25756.0,57.9686,57.9686,57.8886,57.9323,25756.0
2017-05-02 10:30:00,79.68,79.73,79.64,79.7,16119.0,57.925,57.9613,57.8959,57.9395,16119.0
2017-05-02 10:35:00,79.69,79.7,79.61,79.69,20105.0,57.9323,57.9395,57.8741,57.9323,20105.0
2017-05-02 10:40:00,79.68,79.77,79.67,79.77,19878.0,57.925,57.9904,57.9177,57.9904,19878.0
2017-05-02 10:45:00,79.77,79.8,79.72,79.78,26030.0,57.9904,58.0122,57.9541,57.9977,26030.0
2017-05-02 10:50:00,79.77,79.77,79.68,79.75,33595.0,57.9904,57.9904,57.925,57.9759,33595.0
2017-05-02 10:55:00,79.77,79.79,79.66,79.74,20418.0,57.9904,58.0049,57.9104,57.9686,20418.0
2017-05-02 11:00:00,79.75,79.88,79.74,79.86,30192.0,57.9759,58.0704,57.9686,58.0558,30192.0
2017-05-02 11:05:00,79.85,79.92,79.82,79.92,11814.0,58.0486,58.0995,58.0268,58.0995,11814.0
2017-05-02 11:10:00,79.92,79.96,79.84,79.9,17406.0,58.0995,58.1285,58.0413,58.0849,17406.0
2017-05-02 11:15:00,79.89,79.89,79.72,79.72,36348.0,58.0776,58.0776,57.9541,57.9541,36348.0
2017-05-02 11:20:00,79.74,79.74,79.66,79.67,15139.0,57.9686,57.9686,57.9104,57.9177,15139.0
2017-05-02 11:25:00,79.68,79.72,79.58,79.6,22638.0,57.925,57.9541,57.8523,57.8668,22638.0
2017-05-02 11:30:00,79.59,79.61,79.49,79.53,27472.0,57.8596,57.8741,57.7869,57.8159,27472.0
2017-05-02 11:35:00,79.51,79.55,79.44,79.44,11563.0,57.8014,57.8305,57.7505,57.7505,11563.0
2017-05-02 11:40:00,79.44,79.46,79.41,79.44,18236.0,57.7505,57.765,57.7287,57.7505,18236.0
2017-05-02 11:45:00,79.44,79.44,79.4,79.42,14308.0,57.7505,57.7505,57.7214,57.736,14308.0
2017-05-02 11:50:00,79.42,79.42,79.35,79.38,17171.0,57.736,57.736,57.6851,57.7069,17171.0
2017-05-02 11:55:00,79.38,79.38,79.33,79.38,22539.0,57.7069,57.7069,57.6705,57.7069,22539.0
2017-05-02 12:00:00,79.37,79.52,79.37,79.41,23984.0,57.6996,57.8087,57.6996,57.7287,23984.0
2017-05-02 12:05:00,79.4,79.46,79.39,79.44,19531.0,57.7214,57.765,57.7142,57.7505,19531.0
2017-05-02 12:10:00,79.46,79.5,79.43,79.48,14362.0,57.765,57.7941,57.7432,57.7796,14362.0
2017-05-02 12:15:00,79.48,79.54,79.47,79.52,18478.0,57.7796,57.8232,57.7723,57.8087,18478.0
2017-05-02 12:20:00,79.53,79.67,79.52,79.65,15153.0,57.8159,57.9177,57.8087,57.9032,15153.0
2017-05-02 12:25:00,79.64,79.72,79.64,79.69,8101.0,57.8959,57.9541,57.8959,57.9323,8101.0
2017-05-02 12:30:00,79.67,79.69,79.63,79.63,9882.0,57.9177,57.9323,57.8886,57.8886,9882.0
2017-05-02 12:35:00,79.64,79.67,79.62,79.64,15214.0,57.8959,57.9177,57.8814,57.8959,15214.0
2017-05-02 12:40:00,79.64,79.65,79.62,79.64,6396.0,57.8959,57.9032,57.8814,57.8959,6396.0
2017-05-02 12:45:00,79.64,79.65,79.61,79.63,5750.0,57.8959,57.9032,57.8741,57.8886,5750.0
2017-05-02 12:50:00,79.64,79.69,79.64,79.67,12152.0,57.8959,57.9323,57.8959,57.9177,12152.0
2017-05-02 12:55:00,79.66,79.71,79.64,79.68,28499.0,57.9104,57.9468,57.8959,57.925,28499.0
2017-05-02 13:00:00,79.68,79.7,79.67,79.68,13669.0,57.925,57.9395,57.9177,57.925,13669.0
2017-05-02 13:05:00,79.68,79.69,79.59,79.59,10009.0,57.925,57.9323,57.8596,57.8596,10009.0
2017-05-02 13:10:00,79.6,79.6,79.56,79.59,8112.0,57.8668,57.8668,57.8377,57.8596,8112.0
2017-05-02 13:15:00,79.6,79.6,79.55,79.59,14751.0,57.8668,57.8668,57.8305,57.8596,14751.0
2017-05-02 13:20:00,79.59,79.6,79.55,79.57,10347.0,57.8596,57.8668,57.8305,57.845,10347.0
2017-05-02 13:25:00,79.57,79.59,79.55,79.55,7557.0,57.845,57.8596,57.8305,57.8305,7557.0
2017-05-02 13:30:00,79.56,79.57,79.53,79.54,8874.0,57.8377,57.845,57.8159,57.8232,8874.0
2017-05-02 13:35:00,79.53,79.56,79.51,79.56,11575.0,57.8159,57.8377,57.8014,57.8377,11575.0
2017-05-02 13:40:00,79.56,79.59,79.55,79.57,7801.0,57.8377,57.8596,57.8305,57.845,7801.0
2017-05-02 13:45:00,79.58,79.61,79.54,79.55,14757.0,57.8523,57.8741,57.8232,57.8305,14757.0
2017-05-02 13:50:00,79.56,79.57,79.42,79.44,22277.0,57.8377,57.845,57.736,57.7505,22277.0
2017-05-02 13:55:00,79.44,79.48,79.44,79.47,14690.0,57.7505,57.7796,57.7505,57.7723,14690.0
2017-05-02 14:00:00,79.47,79.52,79.44,79.52,22358.0,57.7723,57.8087,57.7505,57.8087,22358.0
2017-05-02 14:05:00,79.52,79.53,79.41,79.42,14893.0,57.8087,57.8159,57.7287,57.736,14893.0
2017-05-02 14:10:00,79.43,79.47,79.42,79.44,33716.0,57.7432,57.7723,57.736,57.7505,33716.0
2017-05-02 14:15:00,79.44,79.48,79.41,79.44,19595.0,57.7505,57.7796,57.7287,57.7505,19595.0
2017-05-02 14:20:00,79.45,79.46,79.4,79.44,14935.0,57.7578,57.765,57.7214,57.7505,14935.0
2017-05-02 14:25:00,79.43,79.43,79.26,79.26,17885.0,57.7432,57.7432,57.6197,57.6197,17885.0
2017-05-02 14:30:00,79.27,79.33,79.22,79.28,29417.0,57.6269,57.6705,57.5906,57.6342,29417.0
2017-05-02 14:35:00,79.28,79.31,79.21,79.21,19657.0,57.6342,57.656,57.5833,57.5833,19657.0
2017-05-02 14:40:00,79.21,79.23,79.18,79.23,15810.0,57.5833,57.5978,57.5615,57.5978,15810.0
2017-05-02 14:45:00,79.21,79.21,79.14,79.14,18643.0,57.5833,57.5833,57.5324,57.5324,18643.0
2017-05-02 14:50:00,79.15,79.19,79.1,79.11,22637.0,57.5397,57.5688,57.5033,57.5106,22637.0
2017-05-02 14:55:00,79.11,79.15,79.09,79.12,18240.0,57.5106,57.5397,57.4961,57.5179,18240.0
2017-05-02 15:00:00,79.13,79.16,79.11,79.11,24182.0,57.5251,57.547,57.5106,57.5106,24182.0
2017-05-02 15:05:00,79.1,79.13,79.06,79.11,18393.0,57.5033,57.5251,57.4743,57.5106,18393.0
2017-05-02 15:10:00,79.12,79.13,79.08,79.13,16216.0,57.5179,57.5251,57.4888,57.5251,16216.0
2017-05-02 15:15:00,79.12,79.17,79.12,79.15,18123.0,57.5179,57.5542,57.5179,57.5397,18123.0
2017-05-02 15:20:00,79.16,79.17,79.12,79.15,20844.0,57.547,57.5542,57.5179,57.5397,20844.0
2017-05-02 15:25:00,79.16,79.18,79.13,79.13,23906.0,57.547,57.5615,57.5251,57.5251,23906.0
2017-05-02 15:30:00,79.12,79.18,79.11,79.16,24673.0,57.5179,57.5615,57.5106,57.547,24673.0
2017-05-02 15:35:00,79.15,79.23,79.14,79.22,35948.0,57.5397,57.5978,57.5324,57.5906,35948.0
2017-05-02 15:40:00,79.22,79.29,79.18,79.19,40631.0,57.5906,57.6415,57.5615,57.5688,40631.0
2017-05-02 15:45:00,79.19,79.23,79.18,79.23,37625.0,57.5688,57.5978,57.5615,57.5978,37625.0
2017-05-02 15:50:00,79.24,79.28,79.16,79.17,50420.0,57.6051,57.6342,57.547,57.5542,50420.0
2017-05-02 15:55:00,79.17,79.26,79.16,79.25,140543.0,57.5542,57.6197,57.547,57.6124,140543.0
2017-05-03 09:30:00,78.91,79.16,78.8,79.15,48906.0,57.3652,57.547,57.2852,57.5397,48906.0
2017-05-03 09:35:00,79.11,79.38,79.05,79.3,20570.0,57.5106,57.7069,57.467,57.6487,20570.0
2017-05-03 09:40:00,79.31,79.42,79.21,79.42,19767.0,57.656,57.736,57.5833,57.736,19767.0
2017-05-03 09:45:00,79.42,79.44,79.31,79.36,9310.0,57.736,57.7505,57.656,57.6924,9310.0
2017-05-03 09:50:00,79.35,79.46,79.35,79.42,10866.0,57.6851,57.765,57.6851,57.736,10866.0
2017-05-03 09:55:00,79.41,79.41,79.29,79.39,9509.0,57.7287,57.7287,57.6415,57.7142,9509.0
2017-05-03 10:00:00,79.38,79.4,79.31,79.37,8952.0,57.7069,57.7214,57.656,57.6996,8952.0
2017-05-03 10:05:00,79.37,79.39,79.16,79.17,11177.0,57.6996,57.7142,57.547,57.5542,11177.0
2017-05-03 10:10:00,79.2,79.26,79.15,79.26,12827.0,57.576,57.6197,57.5397,57.6197,12827.0
2017-05-03 10:15:00,79.26,79.39,79.23,79.38,10717.0,57.6197,57.7142,57.5978,57.7069,10717.0
2017-05-03 10:20:00,79.39,79.46,79.35,79.35,15483.0,57.7142,57.765,57.6851,57.6851,15483.0
2017-05-03 10:25:00,79.33,79.43,79.33,79.4,6730.0,57.6705,57.7432,57.6705,57.7214,6730.0
2017-05-03 10:30:00,79.39,79.41,79.08,79.2,22905.0,57.7142,57.7287,57.4888,57.576,22905.0
2017-05-03 10:35:00,79.2,79.22,79.05,79.06,11345.0,57.576,57.5906,57.467,57.4743,11345.0
2017-05-03 10:40:00,79.05,79.09,78.95,78.98,15199.0,57.467,57.4961,57.3943,57.4161,15199.0
2017-05-03 10:45:00,78.98,79.02,78.87,78.9,22906.0,57.4161,57.4452,57.3361,57.3579,22906.0
2017-05-03 10:50:00,78.91,78.92,78.78,78.84,18349.0,57.3652,57.3725,57.2707,57.3143,18349.0
2017-05-03 10:55:00,78.85,78.98,78.83,78.97,19007.0,57.3216,57.4161,57.3071,57.4088,19007.0
2017-05-03 11:00:00,78.97,79.13,78.96,79.05,17203.0,57.4088,57.5251,57.4016,57.467,17203.0
2017-05-03 11:05:00,79.05,79.21,79.02,79.21,13059.0,57.467,57.5833,57.4452,57.5833,13059.0
2017-05-03 11:10:00,79.2,79.24,79.13,79.17,11127.0,57.576,57.6051,57.5251,57.5542,11127.0
2017-05-03 11:15:00,79.19,79.21,79.12,79.19,12338.0,57.5688,57.5833,57.5179,57.5688,12338.0
2017-05-03 11:20:00,79.18,79.29,79.17,79.23,12009.0,57.5615,57.6415,57.5542,57.5978,12009.0
2017-05-03 11:25:00,79.23,79.3,79.19,79.2,27353.0,57.5978,57.6487,57.5688,57.576,27353.0
2017-05-03 11:30:00,79.2,79.26,79.19,79.25,10557.0,57.576,57.6197,57.5688,57.6124,10557.0
2017-05-03 11:35:00,79.25,79.26,79.2,79.24,7216.0,57.6124,57.6197,57.576,57.6051,7216.0
2017-05-03 11:40:00,79.23,79.25,79.2,79.22,11066.0,57.5978,57.6124,57.576,57.5906,11066.0
2017-05-03 11:45:00,79.21,79.26,79.19,79.22,9685.0,57.5833,57.6197,57.5688,57.5906,9685.0
2017-05-03 11:50:00,79.25,79.31,79.24,79.27,8911.0,57.6124,57.656,57.6051,57.6269,8911.0
2017-05-03 11:55:00,79.28,79.33,79.27,79.33,9834.0,57.6342,57.6705,57.6269,57.6705,9834.0
2017-05-03 12:00:00,79.33,79.33,79.27,79.3,16180.0,57.6705,57.6705,57.6269,57.6487,16180.0
2017-05-03 12:05:00,79.3,79.31,79.24,79.25,10504.0,57.6487,57.656,57.6051,57.6124,10504.0
2017-05-03 12:10:00,79.24,79.25,79.18,79.18,5844.0,57.6051,57.6124,57.5615,57.5615,5844.0
2017-05-03 12:15:00,79.18,79.23,79.18,79.23,4872.0,57.5615,57.5978,57.5615,57.5978,4872.0
2017-05-03 12:20:00,79.23,79.24,79.17,79.18,12842.0,57.5978,57.6051,57.5542,57.5615,12842.0
2017-05-03 12:25:00,79.17,79.22,79.17,79.22,9719.0,57.5542,57.5906,57.5542,57.5906,9719.0
2017-05-03 12:30:00,79.21,79.24,79.18,79.18,11793.0,57.5833,57.6051,57.5615,57.5615,11793.0
2017-05-03 12:35:00,79.18,79.22,79.17,79.22,8547.0,57.5615,57.5906,57.5542,57.5906,8547.0
2017-05-03 12:40:00,79.22,79.26,79.2,79.22,14024.0,57.5906,57.6197,57.576,57.5906,14024.0
2017-05-03 12:45:00,79.22,79.25,79.18,79.22,6261.0,57.5906,57.6124,57.5615,57.5906,6261.0
2017-05-03 12:50:00,79.23,79.24,79.18,79.22,7621.0,57.5978,57.6051,57.5615,57.5906,7621.0
2017-05-03 12:55:00,79.2,79.21,79.14,79.17,18480.0,57.576,57.5833,57.5324,57.5542,18480.0
2017-05-03 13:00:00,79.15,79.24,79.15,79.19,17076.0,57.5397,57.6051,57.5397,57.5688,17076.0
2017-05-03 13:05:00,79.2,79.21,79.13,79.14,9926.0,57.576,57.5833,57.5251,57.5324,9926.0
2017-05-03 13:10:00,79.14,79.16,79.11,79.14,9321.0,57.5324,57.547,57.5106,57.5324,9321.0
2017-05-03 13:15:00,79.14,79.16,79.1,79.12,11615.0,57.5324,57.547,57.5033,57.5179,11615.0
2017-05-03 13:20:00,79.13,79.14,79.09,79.13,5047.0,57.5251,57.5324,57.4961,57.5251,5047.0
2017-05-03 13:25:00,79.11,79.11,79.05,79.07,9634.0,57.5106,57.5106,57.467,57.4815,9634.0
2017-05-03 13:30:00,79.09,79.14,79.08,79.08,11064.0,57.4961,57.5324,57.4888,57.4888,11064.0
2017-05-03 13:35:00,79.09,79.09,79.05,79.06,11948.0,57.4961,57.4961,57.467,57.4743,11948.0
2017-05-03 13:40:00,79.06,79.07,79.03,79.04,11410.0,57.4743,57.4815,57.4525,57.4597,11410.0
2017-05-03 13:45:00,79.04,79.05,79.01,79.04,21009.0,57.4597,57.467,57.4379,57.4597,21009.0
2017-05-03 13:50:00,79.05,79.08,79.04,79.06,17125.0,57.467,57.4888,57.4597,57.4743,17125.0
2017-05-03 13:55:00,79.05,79.08,79.0,79.05,14252.0,57.467,57.4888,57.4306,57.467,14252.0
2017-05-03 14:00:00,79.04,79.14,79.03,79.14,7279.0,57.4597,57.5324,57.4525,57.5324,7279.0
2017-05-03 14:05:00,79.14,79.26,79.13,79.25,25490.0,57.5324,57.6197,57.5251,57.6124,25490.0
2017-05-03 14:10:00,79.26,79.34,79.22,79.29,52089.0,57.6197,57.6778,57.5906,57.6415,52089.0
2017-05-03 14:15:00,79.3,79.4,79.28,79.35,31094.0,57.6487,57.7214,57.6342,57.6851,31094.0
2017-05-03 14:20:00,79.37,79.42,79.34,79.4,21701.0,57.6996,57.736,57.6778,57.7214,21701.0
2017-05-03 14:25:00,79.41,79.42,79.35,79.4,16077.0,57.7287,57.736,57.6851,57.7214,16077.0
2017-05-03 14:30:00,79.39,79.47,79.39,79.46,10501.0,57.7142,57.7723,57.7142,57.765,10501.0
2017-05-03 14:35:00,79.47,79.49,79.41,79.46,12657.0,57.7723,57.7869,57.7287,57.765,12657.0
2017-05-03 14:40:00,79.46,79.57,79.46,79.56,18771.0,57.765,57.845,57.765,57.8377,18771.0
2017-05-03 14:45:00,79.56,79.61,79.5,79.54,19390.0,57.8377,57.8741,57.7941,57.8232,19390.0
2017-05-03 14:50:00,79.55,79.67,79.54,79.61,15932.0,57.8305,57.9177,57.8232,57.8741,15932.0
2017-05-03 14:55:00,79.61,79.64,79.55,79.63,14978.0,57.8741,57.8959,57.8305,57.8886,14978.0
2017-05-03 15:00:00,79.65,79.75,79.63,79.75,19283.0,57.9032,57.9759,57.8886,57.9759,19283.0
2017-05-03 15:05:00,79.73,79.74,79.63,79.66,12707.0,57.9613,57.9686,57.8886,57.9104,12707.0
2017-05-03 15:10:00,79.65,79.69,79.58,79.58,14655.0,57.9032,57.9323,57.8523,57.8523,14655.0
2017-05-03 15:15:00,79.58,79.58,79.51,79.54,11040.0,57.8523,57.8523,57.8014,57.8232,11040.0
2017-05-03 15:20:00,79.54,79.59,79.54,79.57,17226.0,57.8232,57.8596,57.8232,57.845,17226.0
2017-05-03 15:25:00,79.57,79.63,79.5,79.63,25675.0,57.845,57.8886,57.7941,57.8886,25675.0
2017-05-03 15:30:00,79.62,79.68,79.62,79.68,52184.0,57.8814,57.925,57.8814,57.925,52184.0
2017-05-03 15:35:00,79.68,79.74,79.64,79.68,37510.0,57.925,57.9686,57.8959,57.925,37510.0
2017-05-03 15:40:00,79.67,79.75,79.67,79.69,47461.0,57.9177,57.9759,57.9177,57.9323,47461.0
2017-05-03 15:45:00,79.68,79.7,79.67,79.68,42121.0,57.925,57.9395,57.9177,57.925,42121.0
2017-05-03 15:50:00,79.68,79.71,79.56,79.69,80760.0,57.925,57.9468,57.8377,57.9323,80760.0
2017-05-03 15:55:00,79.69,79.72,79.57,79.59,204953.0,57.9323,57.9541,57.845,57.8596,204953.0
2017-05-04 09:30:00,79.3,79.3,79.04,79.09,25763.0,57.6487,57.6487,57.4597,57.4961,25763.0
2017-05-04 09:35:00,79.15,79.29,79.03,79.05,19671.0,57.5397,57.6415,57.4525,57.467,19671.0
2017-05-04 09:40:00,79.05,79.1,78.94,79.0,38877.0,57.467,57.5033,57.387,57.4306,38877.0
2017-05-04 09:45:00,78.99,79.06,78.77,78.8,29252.0,57.4234,57.4743,57.2634,57.2852,29252.0
2017-05-04 09:50:00,78.79,78.97,78.75,78.95,22265.0,57.278,57.4088,57.2489,57.3943,22265.0
2017-05-04 09:55:00,78.96,78.99,78.9,78.95,13019.0,57.4016,57.4234,57.3579,57.3943,13019.0
2017-05-04 10:00:00,78.95,79.09,78.92,79.02,31200.0,57.3943,57.4961,57.3725,57.4452,31200.0
2017-05-04 10:05:00,79.02,79.05,78.91,78.94,13028.0,57.4452,57.467,57.3652,57.387,13028.0
2017-05-04 10:10:00,78.93,78.94,78.82,78.85,22646.0,57.3798,57.387,57.2998,57.3216,22646.0
2017-05-04 10:15:00,78.85,78.85,78.72,78.76,46765.0,57.3216,57.3216,57.2271,57.2562,46765.0
2017-05-04 10:20:00,78.77,78.8,78.7,78.71,19214.0,57.2634,57.2852,57.2126,57.2198,19214.0
2017-05-04 10:25:00,78.71,78.75,78.66,78.67,20421.0,57.2198,57.2489,57.1835,57.1907,20421.0
2017-05-04 10:30:00,78.66,78.72,78.58,78.69,17006.0,57.1835,57.2271,57.1253,57.2053,17006.0
2017-05-04 10:35:00,78.67,78.76,78.64,78.73,16039.0,57.1907,57.2562,57.1689,57.2344,16039.0
2017-05-04 10:40:00,78.71,78.74,78.68,78.74,11139.0,57.2198,57.2416,57.198,57.2416,11139.0
2017-05-04 10:45:00,78.73,78.75,78.67,78.7,13245.0,57.2344,57.2489,57.1907,57.2126,13245.0
2017-05-04 10:50:00,78.7,78.71,78.63,78.63,16942.0,57.2126,57.2198,57.1617,57.1617,16942.0
2017-05-04 10:55:00,78.62,78.8,78.59,78.75,18493.0,57.1544,57.2852,57.1326,57.2489,18493.0
2017-05-04 11:00:00,78.73,78.76,78.7,78.73,4534.0,57.2344,57.2562,57.2126,57.2344,4534.0
2017-05-04 11:05:00,78.74,78.74,78.67,78.67,7721.0,57.2416,57.2416,57.1907,57.1907,7721.0
2017-05-04 11:10:00,78.66,78.68,78.62,78.68,10579.0,57.1835,57.198,57.1544,57.198,10579.0
2017-05-04 11:15:00,78.67,78.72,78.62,78.71,10985.0,57.1907,57.2271,57.1544,57.2198,10985.0
2017-05-04 11:20:00,78.69,78.74,78.66,78.73,11458.0,57.2053,57.2416,57.1835,57.2344,11458.0
2017-05-04 11:25:00,78.73,78.74,78.55,78.62,27621.0,57.2344,57.2416,57.1035,57.1544,27621.0
2017-05-04 11:30:00,78.63,78.64,78.58,78.64,9174.0,57.1617,57.1689,57.1253,57.1689,9174.0
2017-05-04 11:35:00,78.66,78.67,78.58,78.62,11256.0,57.1835,57.1907,57.1253,57.1544,11256.0
2017-05-04 11:40:00,78.6,78.61,78.57,78.6,8714.0,57.1399,57.1471,57.118,57.1399,8714.0
2017-05-04 11:45:00,78.58,78.64,78.55,78.62,33460.0,57.1253,57.1689,57.1035,57.1544,33460.0
2017-05-04 11:50:00,78.62,78.69,78.54,78.55,13512.0,57.1544,57.2053,57.0962,57.1035,13512.0
2017-05-04 11:55:00,78.56,78.57,78.34,78.35,56288.0,57.1108,57.118,56.9508,56.9581,56288.0
2017-05-04 12:00:00,78.34,78.41,78.28,78.3,14110.0,56.9508,57.0017,56.9072,56.9218,14110.0
2017-05-04 12:05:00,78.31,78.35,78.23,78.26,13572.0,56.929,56.9581,56.8709,56.8927,13572.0
2017-05-04 12:10:00,78.25,78.29,78.05,78.06,20207.0,56.8854,56.9145,56.74,56.7473,20207.0
2017-05-04 12:15:00,78.03,78.1,78.0,78.0,45957.0,56.7255,56.7764,56.7037,56.7037,45957.0
2017-05-04 12:20:00,78.02,78.12,78.0,78.1,24988.0,56.7182,56.7909,56.7037,56.7764,24988.0
2017-05-04 12:25:00,78.12,78.21,78.1,78.15,16306.0,56.7909,56.8563,56.7764,56.8127,16306.0
2017-05-04 12:30:00,78.15,78.2,78.1,78.18,12867.0,56.8127,56.8491,56.7764,56.8345,12867.0
2017-05-04 12:35:00,78.18,78.26,78.18,78.21,9664.0,56.8345,56.8927,56.8345,56.8563,9664.0
2017-05-04 12:40:00,78.2,78.22,78.13,78.14,9030.0,56.8491,56.8636,56.7982,56.8054,9030.0
2017-05-04 12:45:00,78.12,78.18,78.07,78.16,59003.0,56.7909,56.8345,56.7546,56.82,59003.0
2017-05-04 12:50:00,78.15,78.22,78.14,78.18,20169.0,56.8127,56.8636,56.8054,56.8345,20169.0
2017-05-04 12:55:00,78.19,78.31,78.19,78.29,15728.0,56.8418,56.929,56.8418,56.9145,15728.0
2017-05-04 13:00:00,78.29,78.41,78.29,78.41,13124.0,56.9145,57.0017,56.9145,57.0017,13124.0
2017-05-04 13:05:00,78.39,78.41,78.31,78.32,9156.0,56.9872,57.0017,56.929,56.9363,9156.0
2017-05-04 13:10:00,78.32,78.33,78.27,78.27,7240.0,56.9363,56.9436,56.9,56.9,7240.0
2017-05-04 13:15:00,78.27,78.28,78.23,78.25,9568.0,56.9,56.9072,56.8709,56.8854,9568.0
2017-05-04 13:20:00,78.23,78.3,78.23,78.28,13295.0,56.8709,56.9218,56.8709,56.9072,13295.0
2017-05-04 13:25:00,78.27,78.36,78.27,78.31,14548.0,56.9,56.9654,56.9,56.929,14548.0
2017-05-04 13:30:00,78.31,78.31,78.21,78.24,11404.0,56.929,56.929,56.8563,56.8781,11404.0
2017-05-04 13:35:00,78.23,78.26,78.18,78.19,16737.0,56.8709,56.8927,56.8345,56.8418,16737.0
2017-05-04 13:40:00,78.19,78.19,78.12,78.15,20861.0,56.8418,56.8418,56.7909,56.8127,20861.0
2017-05-04 13:45:00,78.15,78.27,78.12,78.26,20254.0,56.8127,56.9,56.7909,56.8927,20254.0
2017-05-04 13:50:00,78.26,78.26,78.19,78.23,16117.0,56.8927,56.8927,56.8418,56.8709,16117.0
2017-05-04 13:55:00,78.23,78.26,78.21,78.25,18235.0,56.8709,56.8927,56.8563,56.8854,18235.0
2017-05-04 14:00:00,78.25,78.34,78.24,78.32,16484.0,56.8854,56.9508,56.8781,56.9363,16484.0
2017-05-04 14:05:00,78.31,78.33,78.27,78.28,9962.0,56.929,56.9436,56.9,56.9072,9962.0
2017-05-04 14:10:00,78.28,78.34,78.23,78.33,17871.0,56.9072,56.9508,56.8709,56.9436,17871.0
2017-05-04 14:15:00,78.31,78.33,78.22,78.23,12725.0,56.929,56.9436,56.8636,56.8709,12725.0
2017-05-04 14:20:00,78.2,78.2,78.13,78.2,13021.0,56.8491,56.8491,56.7982,56.8491,13021.0
2017-05-04 14:25:00,78.2,78.27,78.19,78.27,10499.0,56.8491,56.9,56.8418,56.9,10499.0
2017-05-04 14:30:00,78.27,78.31,78.26,78.31,9237.0,56.9,56.929,56.8927,56.929,9237.0
2017-05-04 14:35:00,78.31,78.31,78.21,78.26,11291.0,56.929,56.929,56.8563,56.8927,11291.0
2017-05-04 14:40:00,78.26,78.32,78.26,78.3,11246.0,56.8927,56.9363,56.8927,56.9218,11246.0
2017-05-04 14:45:00,78.3,78.42,78.3,78.39,10856.0,56.9218,57.009,56.9218,56.9872,10856.0
2017-05-04 14:50:00,78.39,78.39,78.31,78.31,12620.0,56.9872,56.9872,56.929,56.929,12620.0
2017-05-04 14:55:00,78.32,78.34,78.14,78.14,32831.0,56.9363,56.9508,56.8054,56.8054,32831.0
2017-05-04 15:00:00,78.14,78.19,78.1,78.19,38527.0,56.8054,56.8418,56.7764,56.8418,38527.0
2017-05-04 15:05:00,78.2,78.3,78.2,78.29,16909.0,56.8491,56.9218,56.8491,56.9145,16909.0
2017-05-04 15:10:00,78.28,78.28,78.21,78.28,22709.0,56.9072,56.9072,56.8563,56.9072,22709.0
2017-05-04 15:15:00,78.28,78.33,78.27,78.3,19749.0,56.9072,56.9436,56.9,56.9218,19749.0
2017-05-04 15:20:00,78.31,78.33,78.26,78.31,19225.0,56.929,56.9436,56.8927,56.929,19225.0
2017-05-04 15:25:00,78.31,78.32,78.23,78.25,26732.0,56.929,56.9363,56.8709,56.8854,26732.0
2017-05-04 15:30:00,78.24,78.3,78.23,78.25,34387.0,56.8781,56.9218,56.8709,56.8854,34387.0
2017-05-04 15:35:00,78.25,78.27,78.16,78.27,25106.0,56.8854,56.9,56.82,56.9,25106.0
2017-05-04 15:40:00,78.26,78.26,78.17,78.19,29713.0,56.8927,56.8927,56.8273,56.8418,29713.0
2017-05-04 15:45:00,78.17,78.26,78.17,78.25,31984.0,56.8273,56.8927,56.8273,56.8854,31984.0
2017-05-04 15:50:00,78.26,78.32,78.2,78.22,64162.0,56.8927,56.9363,56.8491,56.8636,64162.0
2017-05-04 15:55:00,78.21,78.29,78.17,78.25,122117.0,56.8563,56.9145,56.8273,56.8854,122117.0
2017-05-05 09:30:00,78.33,78.52,78.31,78.44,26658.0,56.9436,57.0817,56.929,57.0235,26658.0
2017-05-05 09:35:00,78.54,78.63,78.45,78.61,16638.0,57.0962,57.1617,57.0308,57.1471,16638.0
2017-05-05 09:40:00,78.65,78.72,78.54,78.54,14246.0,57.1762,57.2271,57.0962,57.0962,14246.0
2017-05-05 09:45:00,78.54,78.65,78.44,78.54,17712.0,57.0962,57.1762,57.0235,57.0962,17712.0
2017-05-05 09:50:00,78.57,78.65,78.53,78.54,16980.0,57.118,57.1762,57.089,57.0962,16980.0
2017-05-05 09:55:00,78.56,78.56,78.42,78.47,10245.0,57.1108,57.1108,57.009,57.0453,10245.0
2017-05-05 10:00:00,78.47,78.59,78.47,78.57,17375.0,57.0453,57.1326,57.0453,57.118,17375.0
2017-05-05 10:05:00,78.55,78.75,78.53,78.74,17049.0,57.1035,57.2489,57.089,57.2416,17049.0
2017-05-05 10:10:00,78.76,78.86,78.71,78.86,15948.0,57.2562,57.3289,57.2198,57.3289,15948.0
2017-05-05 10:15:00,78.84,78.86,78.75,78.75,8791.0,57.3143,57.3289,57.2489,57.2489,8791.0
2017-05-05 10:20:00,78.76,78.85,78.75,78.79,10937.0,57.2562,57.3216,57.2489,57.278,10937.0
2017-05-05 10:25:00,78.77,78.78,78.65,78.75,10685.0,57.2634,57.2707,57.1762,57.2489,10685.0
2017-05-05 10:30:00,78.74,78.83,78.73,78.73,21107.0,57.2416,57.3071,57.2344,57.2344,21107.0
2017-05-05 10:35:00,78.73,78.85,78.7,78.84,27777.0,57.2344,57.3216,57.2126,57.3143,27777.0
2017-05-05 10:40:00,78.85,78.92,78.82,78.87,17900.0,57.3216,57.3725,57.2998,57.3361,17900.0
2017-05-05 10:45:00,78.9,78.91,78.76,78.77,19116.0,57.3579,57.3652,57.2562,57.2634,19116.0
2017-05-05 10:50:00,78.78,78.79,78.69,78.75,14986.0,57.2707,57.278,57.2053,57.2489,14986.0
2017-05-05 10:55:00,78.73,78.77,78.69,78.76,15988.0,57.2344,57.2634,57.2053,57.2562,15988.0
2017-05-05 11:00:00,78.76,78.82,78.74,78.74,15363.0,57.2562,57.2998,57.2416,57.2416,15363.0
2017-05-05 11:05:00,78.74,78.82,78.65,78.66,21772.0,57.2416,57.2998,57.1762,57.1835,21772.0
2017-05-05 11:10:00,78.66,78.85,78.66,78.84,13295.0,57.1835,57.3216,57.1835,57.3143,13295.0
2017-05-05 11:15:00,78.85,78.99,78.85,78.96,20830.0,57.3216,57.4234,57.3216,57.4016,20830.0
2017-05-05 11:20:00,78.97,79.03,78.93,78.95,21366.0,57.4088,57.4525,57.3798,57.3943,21366.0
2017-05-05 11:25:00,78.94,79.05,78.89,78.89,20182.0,57.387,57.467,57.3507,57.3507,20182.0
2017-05-05 11:30:00,78.91,79.0,78.88,78.99,7507.0,57.3652,57.4306,57.3434,57.4234,7507.0
2017-05-05 11:35:00,78.98,79.0,78.93,78.96,9782.0,57.4161,57.4306,57.3798,57.4016,9782.0
2017-05-05 11:40:00,78.95,78.95,78.92,78.93,9800.0,57.3943,57.3943,57.3725,57.3798,9800.0
2017-05-05 11:45:00,78.95,78.97,78.91,78.94,16081.0,57.3943,57.4088,57.3652,57.387,16081.0
2017-05-05 11:50:00,78.94,78.94,78.85,78.86,11451.0,57.387,57.387,57.3216,57.3289,11451.0
2017-05-05 11:55:00,78.85,78.85,78.79,78.82,21925.0,57.3216,57.3216,57.278,57.2998,21925.0
2017-05-05 12:00:00,78.83,78.86,78.81,78.86,9065.0,57.3071,57.3289,57.2925,57.3289,9065.0
2017-05-05 12:05:00,78.85,78.86,78.77,78.78,10069.0,57.3216,57.3289,57.2634,57.2707,10069.0
2017-05-05 12:10:00,78.77,78.78,78.69,78.71,21426.0,57.2634,57.2707,57.2053,57.2198,21426.0
2017-05-05 12:15:00,78.71,78.72,78.62,78.64,21120.0,57.2198,57.2271,57.1544,57.1689,21120.0
2017-05-05 12:20:00,78.64,78.73,78.64,78.72,13863.0,57.1689,57.2344,57.1689,57.2271,13863.0
2017-05-05 12:25:00,78.71,78.71,78.63,78.64,11693.0,57.2198,57.2198,57.1617,57.1689,11693.0
2017-05-05 12:30:00,78.65,78.66,78.56,78.57,19898.0,57.1762,57.1835,57.1108,57.118,19898.0
2017-05-05 12:35:00,78.58,78.58,78.54,78.55,14755.0,57.1253,57.1253,57.0962,57.1035,14755.0
2017-05-05 12:40:00,78.55,78.63,78.54,78.63,25721.0,57.1035,57.1617,57.0962,57.1617,25721.0
2017-05-05 12:45:00,78.62,78.67,78.62,78.67,13953.0,57.1544,57.1907,57.1544,57.1907,13953.0
2017-05-05 12:50:00,78.68,78.71,78.65,78.7,10088.0,57.198,57.2198,57.1762,57.2126,10088.0
2017-05-05 12:55:00,78.71,78.73,78.68,78.73,5850.0,57.2198,57.2344,57.198,57.2344,5850.0
2017-05-05 13:00:00,78.73,78.81,78.69,78.79,13730.0,57.2344,57.2925,57.2053,57.278,13730.0
2017-05-05 13:05:00,78.8,78.83,78.76,78.81,10403.0,57.2852,57.3071,57.2562,57.2925,10403.0
2017-05-05 13:10:00,78.81,78.84,78.75,78.77,12885.0,57.2925,57.3143,57.2489,57.2634,12885.0
2017-05-05 13:15:00,78.76,78.81,78.76,78.8,6051.0,57.2562,57.2925,57.2562,57.2852,6051.0
2017-05-05 13:20:00,78.81,78.82,78.78,78.8,12362.0,57.2925,57.2998,57.2707,57.2852,12362.0
2017-05-05 13:25:00,78.8,78.83,78.8,78.81,6367.0,57.2852,57.3071,57.2852,57.2925,6367.0
2017-05-05 13:30:00,78.8,78.81,78.77,78.79,10085.0,57.2852,57.2925,57.2634,57.278,10085.0
2017-05-05 13:35:00,78.78,78.78,78.69,78.73,23008.0,57.2707,57.2707,57.2053,57.2344,23008.0
2017-05-05 13:40:00,78.72,78.81,78.71,78.8,7039.0,57.2271,57.2925,57.2198,57.2852,7039.0
2017-05-05 13:45:00,78.81,78.85,78.81,78.81,9908.0,57.2925,57.3216,57.2925,57.2925,9908.0
2017-05-05 13:50:00,78.82,78.86,78.82,78.84,7737.0,57.2998,57.3289,57.2998,57.3143,7737.0
2017-05-05 13:55:00,78.85,78.86,78.81,78.85,7636.0,57.3216,57.3289,57.2925,57.3216,7636.0
2017-05-05 14:00:00,78.85,78.97,78.85,78.93,13723.0,57.3216,57.4088,57.3216,57.3798,13723.0
2017-05-05 14:05:00,78.93,78.95,78.91,78.93,5701.0,57.3798,57.3943,57.3652,57.3798,5701.0
2017-05-05 14:10:00,78.95,78.97,78.83,78.83,18319.0,57.3943,57.4088,57.3071,57.3071,18319.0
2017-05-05 14:15:00,78.83,78.96,78.82,78.96,13643.0,57.3071,57.4016,57.2998,57.4016,13643.0
2017-05-05 14:20:00,78.96,78.98,78.93,78.94,15222.0,57.4016,57.4161,57.3798,57.387,15222.0
2017-05-05 14:25:00,78.94,78.99,78.92,78.98,12057.0,57.387,57.4234,57.3725,57.4161,12057.0
2017-05-05 14:30:00,78.98,78.98,78.94,78.95,14191.0,57.4161,57.4161,57.387,57.3943,14191.0
2017-05-05 14:35:00,78.96,78.98,78.93,78.97,14750.0,57.4016,57.4161,57.3798,57.4088,14750.0
2017-05-05 14:40:00,78.98,78.99,78.95,78.96,17807.0,57.4161,57.4234,57.3943,57.4016,17807.0
2017-05-05 14:45:00,78.96,79.07,78.96,79.07,16872.0,57.4016,57.4815,57.4016,57.4815,16872.0
2017-05-05 14:50:00,79.07,79.1,79.04,79.09,22042.0,57.4815,57.5033,57.4597,57.4961,22042.0
2017-05-05 14:55:00,79.08,79.1,79.05,79.08,17132.0,57.4888,57.5033,57.467,57.4888,17132.0
2017-05-05 15:00:00,79.08,79.17,79.08,79.16,15789.0,57.4888,57.5542,57.4888,57.547,15789.0
2017-05-05 15:05:00,79.16,79.27,79.16,79.24,28187.0,57.547,57.6269,57.547,57.6051,28187.0
2017-05-05 15:10:00,79.25,79.29,79.23,79.28,18797.0,57.6124,57.6415,57.5978,57.6342,18797.0
2017-05-05 15:15:00,79.28,79.31,79.24,79.3,24905.0,57.6342,57.656,57.6051,57.6487,24905.0
2017-05-05 15:20:00,79.29,79.3,79.25,79.27,19825.0,57.6415,57.6487,57.6124,57.6269,19825.0
2017-05-05 15:25:00,79.27,79.3,79.27,79.29,18016.0,57.6269,57.6487,57.6269,57.6415,18016.0
2017-05-05 15:30:00,79.29,79.31,79.26,79.26,19611.0,57.6415,57.656,57.6197,57.6197,19611.0
2017-05-05 15:35:00,79.26,79.29,79.24,79.26,24748.0,57.6197,57.6415,57.6051,57.6197,24748.0
2017-05-05 15:40:00,79.26,79.28,79.24,79.25,26172.0,57.6197,57.6342,57.6051,57.6124,26172.0
2017-05-05 15:45:00,79.24,79.31,79.22,79.3,36635.0,57.6051,57.656,57.5906,57.6487,36635.0
2017-05-05 15:50:00,79.3,79.36,79.29,79.34,38048.0,57.6487,57.6924,57.6415,57.6778,38048.0
2017-05-05 15:55:00,79.35,79.43,79.32,79.35,92098.0,57.6851,57.7432,57.6633,57.6851,92098.0
2017-05-08 09:30:00,79.07,79.25,79.02,79.15,32840.0,57.4815,57.6124,57.4452,57.5397,32840.0
2017-05-08 09:35:00,79.15,79.2,78.79,78.9,28904.0,57.5397,57.576,57.278,57.3579,28904.0
2017-05-08 09:40:00,78.91,78.99,78.87,78.9,22674.0,57.3652,57.4234,57.3361,57.3579,22674.0
2017-05-08 09:45:00,78.89,78.98,78.83,78.83,43797.0,57.3507,57.4161,57.3071,57.3071,43797.0
2017-05-08 09:50:00,78.86,79.24,78.85,79.22,24644.0,57.3289,57.6051,57.3216,57.5906,24644.0
2017-05-08 09:55:00,79.21,79.33,79.12,79.14,21029.0,57.5833,57.6705,57.5179,57.5324,21029.0
2017-05-08 10:00:00,79.12,79.41,79.12,79.34,25103.0,57.5179,57.7287,57.5179,57.6778,25103.0
2017-05-08 10:05:00,79.34,79.37,79.29,79.29,17575.0,57.6778,57.6996,57.6415,57.6415,17575.0
2017-05-08 10:10:00,79.29,79.4,79.28,79.3,22878.0,57.6415,57.7214,57.6342,57.6487,22878.0
2017-05-08 10:15:00,79.27,79.42,79.26,79.37,21956.0,57.6269,57.736,57.6197,57.6996,21956.0
2017-05-08 10:20:00,79.38,79.49,79.37,79.39,14358.0,57.7069,57.7869,57.6996,57.7142,14358.0
2017-05-08 10:25:00,79.38,79.39,79.28,79.3,15758.0,57.7069,57.7142,57.6342,57.6487,15758.0
2017-05-08 10:30:00,79.3,79.42,79.24,79.36,19379.0,57.6487,57.736,57.6051,57.6924,19379.0
2017-05-08 10:35:00,79.41,79.42,79.34,79.37,12100.0,57.7287,57.736,57.6778,57.6996,12100.0
2017-05-08 10:40:00,79.36,79.4,79.33,79.39,10981.0,57.6924,57.7214,57.6705,57.7142,10981.0
2017-05-08 10:45:00,79.38,79.44,79.33,79.33,13274.0,57.7069,57.7505,57.6705,57.6705,13274.0
2017-05-08 10:50:00,79.34,79.36,79.25,79.28,14495.0,57.6778,57.6924,57.6124,57.6342,14495.0
2017-05-08 10:55:00,79.27,79.3,79.24,79.26,13703.0,57.6269,57.6487,57.6051,57.6197,13703.0
2017-05-08 11:00:00,79.26,79.29,79.21,79.23,12735.0,57.6197,57.6415,57.5833,57.5978,12735.0
2017-05-08 11:05:00,79.25,79.27,79.18,79.2,13647.0,57.6124,57.6269,57.5615,57.576,13647.0
2017-05-08 11:10:00,79.18,79.18,79.05,79.07,13181.0,57.5615,57.5615,57.467,57.4815,13181.0
2017-05-08 11:15:00,79.07,79.16,79.05,79.09,14408.0,57.4815,57.547,57.467,57.4961,14408.0
2017-05-08 11:20:00,79.08,79.08,79.01,79.03,14046.0,57.4888,57.4888,57.4379,57.4525,14046.0
2017-05-08 11:25:00,79.04,79.06,78.92,78.93,11993.0,57.4597,57.4743,57.3725,57.3798,11993.0
2017-05-08 11:30:00,78.94,79.07,78.93,79.03,10117.0,57.387,57.4815,57.3798,57.4525,10117.0
2017-05-08 11:35:00,79.03,79.17,79.03,79.16,19678.0,57.4525,57.5542,57.4525,57.547,19678.0
2017-05-08 11:40:00,79.19,79.19,79.08,79.17,18575.0,57.5688,57.5688,57.4888,57.5542,18575.0
2017-05-08 11:45:00,79.17,79.23,79.16,79.21,27206.0,57.5542,57.5978,57.547,57.5833,27206.0
2017-05-08 11:50:00,79.21,79.21,79.14,79.18,22880.0,57.5833,57.5833,57.5324,57.5615,22880.0
2017-05-08 11:55:00,79.17,79.37,79.17,79.35,32627.0,57.5542,57.6996,57.5542,57.6851,32627.0
2017-05-08 12:00:00,79.35,79.42,79.35,79.36,24433.0,57.6851,57.736,57.6851,57.6924,24433.0
2017-05-08 12:05:00,79.36,79.37,79.31,79.31,11088.0,57.6924,57.6996,57.656,57.656,11088.0
2017-05-08 12:10:00,79.31,79.32,79.24,79.27,14917.0,57.656,57.6633,57.6051,57.6269,14917.0
2017-05-08 12:15:00,79.27,79.37,79.27,79.35,8300.0,57.6269,57.6996,57.6269,57.6851,8300.0
2017-05-08 12:20:00,79.34,79.39,79.32,79.37,13477.0,57.6778,57.7142,57.6633,57.6996,13477.0
2017-05-08 12:25:00,79.37,79.43,79.35,79.43,11229.0,57.6996,57.7432,57.6851,57.7432,11229.0
2017-05-08 12:30:00,79.44,79.46,79.43,79.43,9577.0,57.7505,57.765,57.7432,57.7432,9577.0
2017-05-08 12:35:00,79.43,79.53,79.42,79.51,14497.0,57.7432,57.8159,57.736,57.8014,14497.0
2017-05-08 12:40:00,79.51,79.58,79.5,79.57,10851.0,57.8014,57.8523,57.7941,57.845,10851.0
2017-05-08 12:45:00,79.58,79.59,79.54,79.55,9828.0,57.8523,57.8596,57.8232,57.8305,9828.0
2017-05-08 12:50:00,79.55,79.55,79.52,79.54,9893.0,57.8305,57.8305,57.8087,57.8232,9893.0
2017-05-08 12:55:00,79.54,79.58,79.5,79.54,13643.0,57.8232,57.8523,57.7941,57.8232,13643.0
2017-05-08 13:00:00,79.54,79.55,79.5,79.52,10021.0,57.8232,57.8305,57.7941,57.8087,10021.0
2017-05-08 13:05:00,79.52,79.55,79.51,79.53,12153.0,57.8087,57.8305,57.8014,57.8159,12153.0
2017-05-08 13:10:00,79.53,79.55,79.45,79.45,9366.0,57.8159,57.8305,57.7578,57.7578,9366.0
2017-05-08 13:15:00,79.45,79.46,79.42,79.45,12081.0,57.7578,57.765,57.736,57.7578,12081.0
2017-05-08 13:20:00,79.45,79.49,79.44,79.45,10574.0,57.7578,57.7869,57.7505,57.7578,10574.0
2017-05-08 13:25:00,79.45,79.48,79.44,79.44,7255.0,57.7578,57.7796,57.7505,57.7505,7255.0
2017-05-08 13:30:00,79.44,79.47,79.42,79.43,8628.0,57.7505,57.7723,57.736,57.7432,8628.0
2017-05-08 13:35:00,79.44,79.48,79.44,79.47,5400.0,57.7505,57.7796,57.7505,57.7723,5400.0
2017-05-08 13:40:00,79.47,79.51,79.46,79.51,6938.0,57.7723,57.8014,57.765,57.8014,6938.0
2017-05-08 13:45:00,79.51,79.52,79.49,79.51,6943.0,57.8014,57.8087,57.7869,57.8014,6943.0
2017-05-08 13:50:00,79.51,79.52,79.47,79.49,12877.0,57.8014,57.8087,57.7723,57.7869,12877.0
2017-05-08 13:55:00,79.49,79.52,79.48,79.51,10443.0,57.7869,57.8087,57.7796,57.8014,10443.0
2017-05-08 14:00:00,79.5,79.52,79.49,79.51,19728.0,57.7941,57.8087,57.7869,57.8014,19728.0
2017-05-08 14:05:00,79.52,79.59,79.51,79.55,10622.0,57.8087,57.8596,57.8014,57.8305,10622.0
2017-05-08 14:10:00,79.55,79.57,79.49,79.5,15623.0,57.8305,57.845,57.7869,57.7941,15623.0
2017-05-08 14:15:00,79.49,79.5,79.45,79.47,13202.0,57.7869,57.7941,57.7578,57.7723,13202.0
2017-05-08 14:20:00,79.48,79.49,79.44,79.47,17943.0,57.7796,57.7869,57.7505,57.7723,17943.0
2017-05-08 14:25:00,79.48,79.54,79.48,79.51,8062.0,57.7796,57.8232,57.7796,57.8014,8062.0
2017-05-08 14:30:00,79.53,79.57,79.53,79.56,11735.0,57.8159,57.845,57.8159,57.8377,11735.0
2017-05-08 14:35:00,79.56,79.61,79.55,79.55,9868.0,57.8377,57.8741,57.8305,57.8305,9868.0
2017-05-08 14:40:00,79.56,79.57,79.51,79.56,12919.0,57.8377,57.845,57.8014,57.8377,12919.0
2017-05-08 14:45:00,79.55,79.6,79.54,79.55,10943.0,57.8305,57.8668,57.8232,57.8305,10943.0
2017-05-08 14:50:00,79.55,79.61,79.55,79.59,12122.0,57.8305,57.8741,57.8305,57.8596,12122.0
2017-05-08 14:55:00,79.58,79.59,79.55,79.59,12427.0,57.8523,57.8596,57.8305,57.8596,12427.0
2017-05-08 15:00:00,79.59,79.61,79.54,79.55,15278.0,57.8596,57.8741,57.8232,57.8305,15278.0
2017-05-08 15:05:00,79.56,79.6,79.53,79.56,11219.0,57.8377,57.8668,57.8159,57.8377,11219.0
2017-05-08 15:10:00,79.56,79.57,79.55,79.56,17005.0,57.8377,57.845,57.8305,57.8377,17005.0
2017-05-08 15:15:00,79.56,79.6,79.51,79.6,19742.0,57.8377,57.8668,57.8014,57.8668,19742.0
2017-05-08 15:20:00,79.6,79.63,79.59,79.62,14666.0,57.8668,57.8886,57.8596,57.8814,14666.0
2017-05-08 15:25:00,79.62,79.64,79.56,79.58,20801.0,57.8814,57.8959,57.8377,57.8523,20801.0
2017-05-08 15:30:00,79.58,79.63,79.55,79.57,23010.0,57.8523,57.8886,57.8305,57.845,23010.0
2017-05-08 15:35:00,79.58,79.62,79.5,79.51,37926.0,57.8523,57.8814,57.7941,57.8014,37926.0
2017-05-08 15:40:00,79.51,79.56,79.48,79.54,32566.0,57.8014,57.8377,57.7796,57.8232,32566.0
2017-05-08 15:45:00,79.54,79.59,79.51,79.58,35014.0,57.8232,57.8596,57.8014,57.8523,35014.0
2017-05-08 15:50:00,79.59,79.61,79.58,79.61,42965.0,57.8596,57.8741,57.8523,57.8741,42965.0
2017-05-08 15:55:00,79.61,79.73,79.61,79.63,126966.0,57.8741,57.9613,57.8741,57.8886,126966.0
2017-05-09 09:30:00,79.54,79.87,79.51,79.86,31281.0,57.8232,58.0631,57.8014,58.0558,31281.0
2017-05-09 09:35:00,79.87,79.88,79.56,79.61,17256.0,58.0631,58.0704,57.8377,57.8741,17256.0
2017-05-09 09:40:00,79.6,79.75,79.42,79.64,23980.0,57.8668,57.9759,57.736,57.8959,23980.0
2017-05-09 09:45:00,79.64,79.94,79.64,79.91,35147.0,57.8959,58.114,57.8959,58.0922,35147.0
2017-05-09 09:50:00,79.89,79.97,79.76,79.78,26220.0,58.0776,58.1358,57.9831,57.9977,26220.0
2017-05-09 09:55:00,79.8,79.98,79.78,79.93,21132.0,58.0122,58.1431,57.9977,58.1067,21132.0
2017-05-09 10:00:00,79.93,80.11,79.93,79.95,41495.0,58.1067,58.2376,58.1067,58.1213,41495.0
2017-05-09 10:05:00,79.97,80.03,79.91,79.99,15672.0,58.1358,58.1794,58.0922,58.1503,15672.0
2017-05-09 10:10:00,79.98,79.98,79.79,79.92,20681.0,58.1431,58.1431,58.0049,58.0995,20681.0
2017-05-09 10:15:00,79.93,79.97,79.87,79.93,19145.0,58.1067,58.1358,58.0631,58.1067,19145.0
2017-05-09 10:20:00,79.93,79.99,79.83,79.84,13678.0,58.1067,58.1503,58.034,58.0413,13678.0
2017-05-09 10:25:00,79.85,79.86,79.74,79.75,16708.0,58.0486,58.0558,57.9686,57.9759,16708.0
2017-05-09 10:30:00,79.77,79.77,79.67,79.75,11262.0,57.9904,57.9904,57.9177,57.9759,11262.0
2017-05-09 10:35:00,79.78,79.88,79.76,79.88,8264.0,57.9977,58.0704,57.9831,58.0704,8264.0
2017-05-09 10:40:00,79.87,79.9,79.74,79.76,15784.0,58.0631,58.0849,57.9686,57.9831,15784.0
2017-05-09 10:45:00,79.77,79.79,79.71,79.72,11644.0,57.9904,58.0049,57.9468,57.9541,11644.0
2017-05-09 10:50:00,79.72,79.74,79.64,79.65,11044.0,57.9541,57.9686,57.8959,57.9032,11044.0
2017-05-09 10:55:00,79.65,79.7,79.64,79.68,9215.0,57.9032,57.9395,57.8959,57.925,9215.0
2017-05-09 11:00:00,79.68,79.69,79.62,79.65,17412.0,57.925,57.9323,57.8814,57.9032,17412.0
2017-05-09 11:05:00,79.64,79.64,79.57,79.61,17400.0,57.8959,57.8959,57.845,57.8741,17400.0
2017-05-09 11:10:00,79.6,79.61,79.5,79.56,15165.0,57.8668,57.8741,57.7941,57.8377,15165.0
2017-05-09 11:15:00,79.57,79.63,79.51,79.56,10626.0,57.845,57.8886,57.8014,57.8377,10626.0
2017-05-09 11:20:00,79.56,79.57,79.49,79.51,12659.0,57.8377,57.845,57.7869,57.8014,12659.0
2017-05-09 11:25:00,79.51,79.61,79.5,79.61,9875.0,57.8014,57.8741,57.7941,57.8741,9875.0
2017-05-09 11:30:00,79.59,79.6,79.56,79.56,6174.0,57.8596,57.8668,57.8377,57.8377,6174.0
2017-05-09 11:35:00,79.56,79.6,79.51,79.6,8307.0,57.8377,57.8668,57.8014,57.8668,8307.0
2017-05-09 11:40:00,79.58,79.58,79.46,79.55,14774.0,57.8523,57.8523,57.765,57.8305,14774.0
2017-05-09 11:45:00,79.55,79.6,79.54,79.56,22049.0,57.8305,57.8668,57.8232,57.8377,22049.0
2017-05-09 11:50:00,79.55,79.6,79.55,79.56,6827.0,57.8305,57.8668,57.8305,57.8377,6827.0
2017-05-09 11:55:00,79.57,79.63,79.51,79.61,10199.0,57.845,57.8886,57.8014,57.8741,10199.0
2017-05-09 12:00:00,79.59,79.64,79.57,79.63,5887.0,57.8596,57.8959,57.845,57.8886,5887.0
2017-05-09 12:05:00,79.63,79.65,79.6,79.64,20020.0,57.8886,57.9032,57.8668,57.8959,20020.0
2017-05-09 12:10:00,79.65,79.66,79.59,79.59,33130.0,57.9032,57.9104,57.8596,57.8596,33130.0
2017-05-09 12:15:00,79.6,79.6,79.54,79.54,12068.0,57.8668,57.8668,57.8232,57.8232,12068.0
2017-05-09 12:20:00,79.54,79.56,79.51,79.53,8354.0,57.8232,57.8377,57.8014,57.8159,8354.0
2017-05-09 12:25:00,79.53,79.56,79.51,79.56,10817.0,57.8159,57.8377,57.8014,57.8377,10817.0
2017-05-09 12:30:00,79.54,79.54,79.48,79.49,9603.0,57.8232,57.8232,57.7796,57.7869,9603.0
2017-05-09 12:35:00,79.5,79.5,79.43,79.48,9357.0,57.7941,57.7941,57.7432,57.7796,9357.0
2017-05-09 12:40:00,79.49,79.49,79.46,79.46,7684.0,57.7869,57.7869,57.765,57.765,7684.0
2017-05-09 12:45:00,79.47,79.48,79.45,79.47,6932.0,57.7723,57.7796,57.7578,57.7723,6932.0
2017-05-09 12:50:00,79.48,79.48,79.38,79.38,15676.0,57.7796,57.7796,57.7069,57.7069,15676.0
2017-05-09 12:55:00,79.39,79.49,79.39,79.46,6949.0,57.7142,57.7869,57.7142,57.765,6949.0
2017-05-09 13:00:00,79.47,79.53,79.46,79.53,15556.0,57.7723,57.8159,57.765,57.8159,15556.0
2017-05-09 13:05:00,79.55,79.62,79.54,79.6,11025.0,57.8305,57.8814,57.8232,57.8668,11025.0
2017-05-09 13:10:00,79.6,79.6,79.53,79.53,6378.0,57.8668,57.8668,57.8159,57.8159,6378.0
2017-05-09 13:15:00,79.54,79.57,79.53,79.57,7600.0,57.8232,57.845,57.8159,57.845,7600.0
2017-05-09 13:20:00,79.57,79.57,79.48,79.5,9039.0,57.845,57.845,57.7796,57.7941,9039.0
2017-05-09 13:25:00,79.49,79.49,79.42,79.43,7579.0,57.7869,57.7869,57.736,57.7432,7579.0
2017-05-09 13:30:00,79.46,79.52,79.46,79.51,8377.0,57.765,57.8087,57.765,57.8014,8377.0
2017-05-09 13:35:00,79.51,79.55,79.49,79.55,8181.0,57.8014,57.8305,57.7869,57.8305,8181.0
2017-05-09 13:40:00,79.54,79.73,79.54,79.72,8076.0,57.8232,57.9613,57.8232,57.9541,8076.0
2017-05-09 13:45:00,79.7,79.71,79.66,79.66,9969.0,57.9395,57.9468,57.9104,57.9104,9969.0
2017-05-09 13:50:00,79.65,79.72,79.63,79.72,9295.0,57.9032,57.9541,57.8886,57.9541,9295.0
2017-05-09 13:55:00,79.72,79.79,79.71,79.78,7148.0,57.9541,58.0049,57.9468,57.9977,7148.0
2017-05-09 14:00:00,79.8,79.83,79.69,79.7,14641.0,58.0122,58.034,57.9323,57.9395,14641.0
2017-05-09 14:05:00,79.69,79.71,79.67,79.7,8213.0,57.9323,57.9468,57.9177,57.9395,8213.0
2017-05-09 14:10:00,79.69,79.71,79.67,79.71,6750.0,57.9323,57.9468,57.9177,57.9468,6750.0
2017-05-09 14:15:00,79.71,79.72,79.67,79.71,9349.0,57.9468,57.9541,57.9177,57.9468,9349.0
2017-05-09 14:20:00,79.71,79.75,79.68,79.7,17316.0,57.9468,57.9759,57.925,57.9395,17316.0
2017-05-09 14:25:00,79.7,79.75,79.69,79.72,6826.0,57.9395,57.9759,57.9323,57.9541,6826.0
2017-05-09 14:30:00,79.71,79.79,79.7,79.79,10392.0,57.9468,58.0049,57.9395,58.0049,10392.0
2017-05-09 14:35:00,79.78,79.78,79.74,79.77,8577.0,57.9977,57.9977,57.9686,57.9904,8577.0
2017-05-09 14:40:00,79.76,79.77,79.72,79.77,8885.0,57.9831,57.9904,57.9541,57.9904,8885.0
2017-05-09 14:45:00,79.78,79.82,79.77,79.78,10879.0,57.9977,58.0268,57.9904,57.9977,10879.0
2017-05-09 14:50:00,79.77,79.84,79.75,79.82,9919.0,57.9904,58.0413,57.9759,58.0268,9919.0
2017-05-09 14:55:00,79.81,79.84,79.77,79.83,14269.0,58.0195,58.0413,57.9904,58.034,14269.0
2017-05-09 15:00:00,79.83,79.84,79.78,79.8,20938.0,58.034,58.0413,57.9977,58.0122,20938.0
2017-05-09 15:05:00,79.8,79.89,79.8,79.87,12978.0,58.0122,58.0776,58.0122,58.0631,12978.0
2017-05-09 15:10:00,79.87,79.92,79.85,79.92,8973.0,58.0631,58.0995,58.0486,58.0995,8973.0
2017-05-09 15:15:00,79.91,79.91,79.86,79.87,12056.0,58.0922,58.0922,58.0558,58.0631,12056.0
2017-05-09 15:20:00,79.88,79.89,79.79,79.8,19241.0,58.0704,58.0776,58.0049,58.0122,19241.0
2017-05-09 15:25:00,79.8,79.82,79.75,79.75,11869.0,58.0122,58.0268,57.9759,57.9759,11869.0
2017-05-09 15:30:00,79.73,79.73,79.63,79.63,12162.0,57.9613,57.9613,57.8886,57.8886,12162.0
2017-05-09 15:35:00,79.63,79.68,79.56,79.58,17990.0,57.8886,57.925,57.8377,57.8523,17990.0
2017-05-09 15:40:00,79.58,79.59,79.45,79.51,27307.0,57.8523,57.8596,57.7578,57.8014,27307.0
2017-05-09 15:45:00,79.51,79.56,79.5,79.51,19453.0,57.8014,57.8377,57.7941,57.8014,19453.0
2017-05-09 15:50:00,79.52,79.55,79.48,79.55,22728.0,57.8087,57.8305,57.7796,57.8305,22728.0
2017-05-09 15:55:00,79.55,79.66,79.53,79.59,43724.0,57.8305,57.9104,57.8159,57.8596,43724.0
2017-05-10 09:30:00,79.77,79.92,79.46,79.5,30244.0,57.9904,58.0995,57.765,57.7941,30244.0
2017-05-10 09:35:00,79.57,79.69,79.46,79.67,12257.0,57.845,57.9323,57.765,57.9177,12257.0
2017-05-10 09:40:00,79.67,79.78,79.65,79.76,13333.0,57.9177,57.9977,57.9032,57.9831,13333.0
2017-05-10 09:45:00,79.77,79.79,79.68,79.68,9943.0,57.9904,58.0049,57.925,57.925,9943.0
2017-05-10 09:50:00,79.67,79.75,79.62,79.72,13559.0,57.9177,57.9759,57.8814,57.9541,13559.0
2017-05-10 09:55:00,79.74,79.86,79.72,79.83,12312.0,57.9686,58.0558,57.9541,58.034,12312.0
2017-05-10 10:00:00,79.84,79.86,79.78,79.83,15590.0,58.0413,58.0558,57.9977,58.034,15590.0
2017-05-10 10:05:00,79.82,79.9,79.8,79.84,13597.0,58.0268,58.0849,58.0122,58.0413,13597.0
2017-05-10 10:10:00,79.84,79.84,79.64,79.65,16141.0,58.0413,58.0413,57.8959,57.9032,16141.0
2017-05-10 10:15:00,79.64,79.68,79.61,79.61,12799.0,57.8959,57.925,57.8741,57.8741,12799.0
2017-05-10 10:20:00,79.61,79.61,79.47,79.48,9455.0,57.8741,57.8741,57.7723,57.7796,9455.0
2017-05-10 10:25:00,79.49,79.55,79.46,79.5,14061.0,57.7869,57.8305,57.765,57.7941,14061.0
2017-05-10 10:30:00,79.5,79.78,79.5,79.66,29797.0,57.7941,57.9977,57.7941,57.9104,29797.0
2017-05-10 10:35:00,79.68,79.76,79.6,79.76,18274.0,57.925,57.9831,57.8668,57.9831,18274.0
2017-05-10 10:40:00,79.77,79.77,79.63,79.73,21900.0,57.9904,57.9904,57.8886,57.9613,21900.0
2017-05-10 10:45:00,79.73,79.76,79.66,79.73,16314.0,57.9613,57.9831,57.9104,57.9613,16314.0
2017-05-10 10:50:00,79.72,79.84,79.71,79.75,13205.0,57.9541,58.0413,57.9468,57.9759,13205.0
2017-05-10 10:55:00,79.74,79.82,79.74,79.79,10332.0,57.9686,58.0268,57.9686,58.0049,10332.0
2017-05-10 11:00:00,79.8,79.83,79.74,79.79,16446.0,58.0122,58.034,57.9686,58.0049,16446.0
2017-05-10 11:05:00,79.8,79.82,79.71,79.75,16224.0,58.0122,58.0268,57.9468,57.9759,16224.0
2017-05-10 11:10:00,79.74,79.81,79.69,79.81,10182.0,57.9686,58.0195,57.9323,58.0195,10182.0
2017-05-10 11:15:00,79.81,79.88,79.75,79.8,8745.0,58.0195,58.0704,57.9759,58.0122,8745.0
2017-05-10 11:20:00,79.8,79.84,79.77,79.79,11566.0,58.0122,58.0413,57.9904,58.0049,11566.0
2017-05-10 11:25:00,79.78,79.9,79.78,79.82,12281.0,57.9977,58.0849,57.9977,58.0268,12281.0
2017-05-10 11:30:00,79.8,79.9,79.79,79.89,9888.0,58.0122,58.0849,58.0049,58.0776,9888.0
2017-05-10 11:35:00,79.91,79.93,79.87,79.87,7063.0,58.0922,58.1067,58.0631,58.0631,7063.0
2017-05-10 11:40:00,79.88,79.99,79.85,79.99,9819.0,58.0704,58.1503,58.0486,58.1503,9819.0
2017-05-10 11:45:00,80.0,80.04,79.91,79.96,23727.0,58.1576,58.1867,58.0922,58.1285,23727.0
2017-05-10 11:50:00,79.96,79.97,79.9,79.9,10774.0,58.1285,58.1358,58.0849,58.0849,10774.0
2017-05-10 11:55:00,79.89,79.91,79.83,79.84,10972.0,58.0776,58.0922,58.034,58.0413,10972.0
2017-05-10 12:00:00,79.84,79.88,79.78,79.83,15893.0,58.0413,58.0704,57.9977,58.034,15893.0
2017-05-10 12:05:00,79.85,79.9,79.8,79.81,15573.0,58.0486,58.0849,58.0122,58.0195,15573.0
2017-05-10 12:10:00,79.79,79.88,79.79,79.86,7984.0,58.0049,58.0704,58.0049,58.0558,7984.0
2017-05-10 12:15:00,79.86,79.88,79.85,79.88,7975.0,58.0558,58.0704,58.0486,58.0704,7975.0
2017-05-10 12:20:00,79.88,79.88,79.79,79.82,14786.0,58.0704,58.0704,58.0049,58.0268,14786.0
2017-05-10 12:25:00,79.82,79.87,79.79,79.8,7383.0,58.0268,58.0631,58.0049,58.0122,7383.0
2017-05-10 12:30:00,79.8,79.84,79.77,79.79,7216.0,58.0122,58.0413,57.9904,58.0049,7216.0
2017-05-10 12:35:00,79.79,79.82,79.76,79.77,8702.0,58.0049,58.0268,57.9831,57.9904,8702.0
2017-05-10 12:40:00,79.77,79.82,79.76,79.79,8864.0,57.9904,58.0268,57.9831,58.0049,8864.0
2017-05-10 12:45:00,79.8,79.81,79.69,79.7,10704.0,58.0122,58.0195,57.9323,57.9395,10704.0
2017-05-10 12:50:00,79.69,79.73,79.69,79.72,4712.0,57.9323,57.9613,57.9323,57.9541,4712.0
2017-05-10 12:55:00,79.72,79.73,79.66,79.7,11795.0,57.9541,57.9613,57.9104,57.9395,11795.0
2017-05-10 13:00:00,79.69,79.75,79.68,79.75,3500.0,57.9323,57.9759,57.925,57.9759,3500.0
2017-05-10 13:05:00,79.76,79.79,79.74,79.76,8272.0,57.9831,58.0049,57.9686,57.9831,8272.0
2017-05-10 13:10:00,79.76,79.76,79.7,79.72,5385.0,57.9831,57.9831,57.9395,57.9541,5385.0
2017-05-10 13:15:00,79.73,79.75,79.69,79.74,5203.0,57.9613,57.9759,57.9323,57.9686,5203.0
2017-05-10 13:20:00,79.73,79.78,79.72,79.75,6089.0,57.9613,57.9977,57.9541,57.9759,6089.0
2017-05-10 13:25:00,79.75,79.81,79.75,79.79,17423.0,57.9759,58.0195,57.9759,58.0049,17423.0
2017-05-10 13:30:00,79.79,79.81,79.78,79.8,15090.0,58.0049,58.0195,57.9977,58.0122,15090.0
2017-05-10 13:35:00,79.81,79.86,79.8,79.82,8038.0,58.0195,58.0558,58.0122,58.0268,8038.0
2017-05-10 13:40:00,79.82,79.83,79.79,79.8,10834.0,58.0268,58.034,58.0049,58.0122,10834.0
2017-05-10 13:45:00,79.8,79.85,79.79,79.85,8334.0,58.0122,58.0486,58.0049,58.0486,8334.0
2017-05-10 13:50:00,79.85,79.89,79.85,79.86,7781.0,58.0486,58.0776,58.0486,58.0558,7781.0
2017-05-10 13:55:00,79.87,79.95,79.86,79.93,11158.0,58.0631,58.1213,58.0558,58.1067,11158.0
2017-05-10 14:00:00,79.94,80.01,79.93,79.94,22934.0,58.114,58.1649,58.1067,58.114,22934.0
2017-05-10 14:05:00,79.93,80.0,79.92,79.98,24212.0,58.1067,58.1576,58.0995,58.1431,24212.0
2017-05-10 14:10:00,79.98,79.99,79.9,79.91,20313.0,58.1431,58.1503,58.0849,58.0922,20313.0
2017-05-10 14:15:00,79.91,79.98,79.9,79.95,8278.0,58.0922,58.1431,58.0849,58.1213,8278.0
2017-05-10 14:20:00,79.95,80.0,79.92,79.93,9462.0,58.1213,58.1576,58.0995,58.1067,9462.0
2017-05-10 14:25:00,79.93,79.96,79.87,79.9,9696.0,58.1067,58.1285,58.0631,58.0849,9696.0
2017-05-10 14:30:00,79.91,79.99,79.9,79.98,9310.0,58.0922,58.1503,58.0849,58.1431,9310.0
2017-05-10 14:35:00,79.98,79.98,79.92,79.92,8412.0,58.1431,58.1431,58.0995,58.0995,8412.0
2017-05-10 14:40:00,79.92,79.95,79.9,79.92,7189.0,58.0995,58.1213,58.0849,58.0995,7189.0
2017-05-10 14:45:00,79.92,80.0,79.92,79.97,8133.0,58.0995,58.1576,58.0995,58.1358,8133.0
2017-05-10 14:50:00,79.97,79.98,79.96,79.96,8778.0,58.1358,58.1431,58.1285,58.1285,8778.0
2017-05-10 14:55:00,79.96,79.98,79.93,79.93,8059.0,58.1285,58.1431,58.1067,58.1067,8059.0
2017-05-10 15:00:00,79.93,79.93,79.76,79.78,29811.0,58.1067,58.1067,57.9831,57.9977,29811.0
2017-05-10 15:05:00,79.78,79.81,79.73,79.75,22213.0,57.9977,58.0195,57.9613,57.9759,22213.0
2017-05-10 15:10:00,79.74,79.76,79.72,79.76,20640.0,57.9686,57.9831,57.9541,57.9831,20640.0
2017-05-10 15:15:00,79.76,79.81,79.75,79.8,15557.0,57.9831,58.0195,57.9759,58.0122,15557.0
2017-05-10 15:20:00,79.79,79.8,79.76,79.8,15346.0,58.0049,58.0122,57.9831,58.0122,15346.0
2017-05-10 15:25:00,79.8,79.82,79.75,79.76,16304.0,58.0122,58.0268,57.9759,57.9831,16304.0
2017-05-10 15:30:00,79.77,79.8,79.73,79.75,20244.0,57.9904,58.0122,57.9613,57.9759,20244.0
2017-05-10 15:35:00,79.76,79.77,79.72,79.77,23099.0,57.9831,57.9904,57.9541,57.9904,23099.0
2017-05-10 15:40:00,79.77,79.81,79.76,79.79,19638.0,57.9904,58.0195,57.9831,58.0049,19638.0
2017-05-10 15:45:00,79.79,79.79,79.7,79.72,25315.0,58.0049,58.0049,57.9395,57.9541,25315.0
2017-05-10 15:50:00,79.73,79.73,79.7,79.72,25905.0,57.9613,57.9613,57.9395,57.9541,25905.0
2017-05-10 15:55:00,79.72,79.77,79.69,79.73,44060.0,57.9541,57.9904,57.9323,57.9613,44060.0
2017-05-11 09:30:00,79.9,80.02,79.82,79.83,26466.0,58.0849,58.1722,58.0268,58.034,26466.0
2017-05-11 09:35:00,79.87,79.93,79.73,79.75,13181.0,58.0631,58.1067,57.9613,57.9759,13181.0
2017-05-11 09:40:00,79.73,79.74,79.48,79.48,23895.0,57.9613,57.9686,57.7796,57.7796,23895.0
2017-05-11 09:45:00,79.48,79.64,79.47,79.53,13922.0,57.7796,57.8959,57.7723,57.8159,13922.0
2017-05-11 09:50:00,79.57,79.58,79.35,79.39,35379.0,57.845,57.8523,57.6851,57.7142,35379.0
2017-05-11 09:55:00,79.36,79.36,79.25,79.36,16187.0,57.6924,57.6924,57.6124,57.6924,16187.0
2017-05-11 10:00:00,79.36,79.39,79.2,79.36,25421.0,57.6924,57.7142,57.576,57.6924,25421.0
2017-05-11 10:05:00,79.35,79.38,79.26,79.37,15744.0,57.6851,57.7069,57.6197,57.6996,15744.0
2017-05-11 10:10:00,79.36,79.46,79.35,79.45,10578.0,57.6924,57.765,57.6851,57.7578,10578.0
2017-05-11 10:15:00,79.45,79.65,79.45,79.61,37442.0,57.7578,57.9032,57.7578,57.8741,37442.0
2017-05-11 10:20:00,79.59,79.63,79.38,79.43,18835.0,57.8596,57.8886,57.7069,57.7432,18835.0
2017-05-11 10:25:00,79.45,79.52,79.43,79.52,6956.0,57.7578,57.8087,57.7432,57.8087,6956.0
2017-05-11 10:30:00,79.56,79.65,79.47,79.64,14400.0,57.8377,57.9032,57.7723,57.8959,14400.0
2017-05-11 10:35:00,79.65,79.68,79.62,79.66,9851.0,57.9032,57.925,57.8814,57.9104,9851.0
2017-05-11 10:40:00,79.64,79.73,79.64,79.65,16550.0,57.8959,57.9613,57.8959,57.9032,16550.0
2017-05-11 10:45:00,79.64,79.66,79.58,79.59,14184.0,57.8959,57.9104,57.8523,57.8596,14184.0
2017-05-11 10:50:00,79.59,79.59,79.5,79.51,10690.0,57.8596,57.8596,57.7941,57.8014,10690.0
2017-05-11 10:55:00,79.52,79.6,79.51,79.56,7538.0,57.8087,57.8668,57.8014,57.8377,7538.0
2017-05-11 11:00:00,79.57,79.72,79.57,79.72,15861.0,57.845,57.9541,57.845,57.9541,15861.0
2017-05-11 11:05:00,79.71,79.77,79.68,79.77,15261.0,57.9468,57.9904,57.925,57.9904,15261.0
2017-05-11 11:10:00,79.77,79.83,79.73,79.74,17174.0,57.9904,58.034,57.9613,57.9686,17174.0
2017-05-11 11:15:00,79.73,79.78,79.68,79.69,20557.0,57.9613,57.9977,57.925,57.9323,20557.0
2017-05-11 11:20:00,79.68,79.71,79.64,79.65,18705.0,57.925,57.9468,57.8959,57.9032,18705.0
2017-05-11 11:25:00,79.64,79.7,79.58,79.58,15550.0,57.8959,57.9395,57.8523,57.8523,15550.0
2017-05-11 11:30:00,79.58,79.62,79.51,79.51,12424.0,57.8523,57.8814,57.8014,57.8014,12424.0
2017-05-11 11:35:00,79.5,79.54,79.5,79.53,9006.0,57.7941,57.8232,57.7941,57.8159,9006.0
2017-05-11 11:40:00,79.52,79.56,79.48,79.5,5982.0,57.8087,57.8377,57.7796,57.7941,5982.0
2017-05-11 11:45:00,79.5,79.55,79.49,79.55,7692.0,57.7941,57.8305,57.7869,57.8305,7692.0
2017-05-11 11:50:00,79.54,79.55,79.49,79.5,5310.0,57.8232,57.8305,57.7869,57.7941,5310.0
2017-05-11 11:55:00,79.5,79.55,79.5,79.54,6407.0,57.7941,57.8305,57.7941,57.8232,6407.0
2017-05-11 12:00:00,79.55,79.55,79.49,79.49,9408.0,57.8305,57.8305,57.7869,57.7869,9408.0
2017-05-11 12:05:00,79.51,79.59,79.51,79.59,5500.0,57.8014,57.8596,57.8014,57.8596,5500.0
2017-05-11 12:10:00,79.59,79.67,79.59,79.64,7425.0,57.8596,57.9177,57.8596,57.8959,7425.0
2017-05-11 12:15:00,79.63,79.68,79.61,79.67,10316.0,57.8886,57.925,57.8741,57.9177,10316.0
2017-05-11 12:20:00,79.67,79.68,79.59,79.6,9240.0,57.9177,57.925,57.8596,57.8668,9240.0
2017-05-11 12:25:00,79.6,79.64,79.58,79.6,5375.0,57.8668,57.8959,57.8523,57.8668,5375.0
2017-05-11 12:30:00,79.59,79.67,79.57,79.64,8521.0,57.8596,57.9177,57.845,57.8959,8521.0
2017-05-11 12:35:00,79.64,79.69,79.63,79.64,7701.0,57.8959,57.9323,57.8886,57.8959,7701.0
2017-05-11 12:40:00,79.63,79.65,79.59,79.65,8216.0,57.8886,57.9032,57.8596,57.9032,8216.0
2017-05-11 12:45:00,79.65,79.69,79.64,79.65,7375.0,57.9032,57.9323,57.8959,57.9032,7375.0
2017-05-11 12:50:00,79.64,79.66,79.62,79.65,5246.0,57.8959,57.9104,57.8814,57.9032,5246.0
2017-05-11 12:55:00,79.65,79.65,79.62,79.62,8016.0,57.9032,57.9032,57.8814,57.8814,8016.0
2017-05-11 13:00:00,79.62,79.62,79.57,79.57,7264.0,57.8814,57.8814,57.845,57.845,7264.0
2017-05-11 13:05:00,79.57,79.65,79.57,79.62,7868.0,57.845,57.9032,57.845,57.8814,7868.0
2017-05-11 13:10:00,79.61,79.67,79.61,79.67,7777.0,57.8741,57.9177,57.8741,57.9177,7777.0
2017-05-11 13:15:00,79.66,79.72,79.66,79.68,15491.0,57.9104,57.9541,57.9104,57.925,15491.0
2017-05-11 13:20:00,79.68,79.7,79.65,79.67,4206.0,57.925,57.9395,57.9032,57.9177,4206.0
2017-05-11 13:25:00,79.66,79.66,79.53,79.56,9659.0,57.9104,57.9104,57.8159,57.8377,9659.0
2017-05-11 13:30:00,79.54,79.56,79.48,79.55,12663.0,57.8232,57.8377,57.7796,57.8305,12663.0
2017-05-11 13:35:00,79.55,79.58,79.53,79.55,11608.0,57.8305,57.8523,57.8159,57.8305,11608.0
2017-05-11 13:40:00,79.55,79.68,79.53,79.67,8865.0,57.8305,57.925,57.8159,57.9177,8865.0
2017-05-11 13:45:00,79.68,79.69,79.62,79.63,5360.0,57.925,57.9323,57.8814,57.8886,5360.0
2017-05-11 13:50:00,79.62,79.64,79.6,79.64,4600.0,57.8814,57.8959,57.8668,57.8959,4600.0
2017-05-11 13:55:00,79.64,79.68,79.63,79.65,10265.0,57.8959,57.925,57.8886,57.9032,10265.0
2017-05-11 14:00:00,79.65,79.66,79.59,79.6,9400.0,57.9032,57.9104,57.8596,57.8668,9400.0
2017-05-11 14:05:00,79.62,79.62,79.54,79.59,9703.0,57.8814,57.8814,57.8232,57.8596,9703.0
2017-05-11 14:10:00,79.59,79.66,79.58,79.66,10897.0,57.8596,57.9104,57.8523,57.9104,10897.0
2017-05-11 14:15:00,79.65,79.73,79.64,79.72,17019.0,57.9032,57.9613,57.8959,57.9541,17019.0
2017-05-11 14:20:00,79.72,79.79,79.71,79.77,20727.0,57.9541,58.0049,57.9468,57.9904,20727.0
2017-05-11 14:25:00,79.77,79.79,79.73,79.73,8283.0,57.9904,58.0049,57.9613,57.9613,8283.0
2017-05-11 14:30:00,79.72,79.73,79.67,79.68,9132.0,57.9541,57.9613,57.9177,57.925,9132.0
2017-05-11 14:35:00,79.69,79.7,79.62,79.63,6735.0,57.9323,57.9395,57.8814,57.8886,6735.0
2017-05-11 14:40:00,79.63,79.64,79.61,79.62,5163.0,57.8886,57.8959,57.8741,57.8814,5163.0
2017-05-11 14:45:00,79.62,79.68,79.62,79.68,7127.0,57.8814,57.925,57.8814,57.925,7127.0
2017-05-11 14:50:00,79.67,79.68,79.62,79.62,9454.0,57.9177,57.925,57.8814,57.8814,9454.0
2017-05-11 14:55:00,79.61,79.62,79.58,79.59,10262.0,57.8741,57.8814,57.8523,57.8596,10262.0
2017-05-11 15:00:00,79.6,79.64,79.6,79.62,11090.0,57.8668,57.8959,57.8668,57.8814,11090.0
2017-05-11 15:05:00,79.62,79.69,79.62,79.67,8066.0,57.8814,57.9323,57.8814,57.9177,8066.0
2017-05-11 15:10:00,79.67,79.74,79.66,79.72,8644.0,57.9177,57.9686,57.9104,57.9541,8644.0
2017-05-11 15:15:00,79.72,79.74,79.69,79.74,12451.0,57.9541,57.9686,57.9323,57.9686,12451.0
2017-05-11 15:20:00,79.75,79.77,79.69,79.7,13253.0,57.9759,57.9904,57.9323,57.9395,13253.0
2017-05-11 15:25:00,79.72,79.72,79.65,79.69,14004.0,57.9541,57.9541,57.9032,57.9323,14004.0
2017-05-11 15:30:00,79.68,79.68,79.61,79.63,20564.0,57.925,57.925,57.8741,57.8886,20564.0
2017-05-11 15:35:00,79.64,79.64,79.55,79.56,28036.0,57.8959,57.8959,57.8305,57.8377,28036.0
2017-05-11 15:40:00,79.56,79.59,79.5,79.5,71487.0,57.8377,57.8596,57.7941,57.7941,71487.0
2017-05-11 15:45:00,79.49,79.58,79.49,79.54,29580.0,57.7869,57.8523,57.7869,57.8232,29580.0
2017-05-11 15:50:00,79.55,79.55,79.47,79.48,28633.0,57.8305,57.8305,57.7723,57.7796,28633.0
2017-05-11 15:55:00,79.48,79.54,79.45,79.54,99991.0,57.7796,57.8232,57.7578,57.8232,99991.0
2017-05-12 09:30:00,79.47,79.6,79.3,79.31,24511.0,57.7723,57.8668,57.6487,57.656,24511.0
2017-05-12 09:35:00,79.3,79.41,79.3,79.39,12238.0,57.6487,57.7287,57.6487,57.7142,12238.0
2017-05-12 09:40:00,79.41,79.52,79.4,79.5,9224.0,57.7287,57.8087,57.7214,57.7941,9224.0
2017-05-12 09:45:00,79.49,79.57,79.48,79.55,16093.0,57.7869,57.845,57.7796,57.8305,16093.0
2017-05-12 09:50:00,79.56,79.66,79.53,79.54,34898.0,57.8377,57.9104,57.8159,57.8232,34898.0
2017-05-12 09:55:00,79.54,79.56,79.49,79.54,11383.0,57.8232,57.8377,57.7869,57.8232,11383.0
2017-05-12 10:00:00,79.54,79.58,79.5,79.57,12166.0,57.8232,57.8523,57.7941,57.845,12166.0
2017-05-12 10:05:00,79.58,79.8,79.53,79.8,33283.0,57.8523,58.0122,57.8159,58.0122,33283.0
2017-05-12 10:10:00,79.81,79.82,79.7,79.73,11943.0,58.0195,58.0268,57.9395,57.9613,11943.0
2017-05-12 10:15:00,79.73,79.76,79.59,79.62,9319.0,57.9613,57.9831,57.8596,57.8814,9319.0
2017-05-12 10:20:00,79.61,79.7,79.58,79.58,19337.0,57.8741,57.9395,57.8523,57.8523,19337.0
2017-05-12 10:25:00,79.59,79.59,79.52,79.56,14420.0,57.8596,57.8596,57.8087,57.8377,14420.0
2017-05-12 10:30:00,79.56,79.66,79.55,79.65,5944.0,57.8377,57.9104,57.8305,57.9032,5944.0
2017-05-12 10:35:00,79.65,79.66,79.58,79.62,11648.0,57.9032,57.9104,57.8523,57.8814,11648.0
2017-05-12 10:40:00,79.6,79.63,79.55,79.63,11826.0,57.8668,57.8886,57.8305,57.8886,11826.0
2017-05-12 10:45:00,79.64,79.73,79.58,79.72,21237.0,57.8959,57.9613,57.8523,57.9541,21237.0
2017-05-12 10:50:00,79.72,79.74,79.67,79.72,14815.0,57.9541,57.9686,57.9177,57.9541,14815.0
2017-05-12 10:55:00,79.73,79.79,79.72,79.78,14987.0,57.9613,58.0049,57.9541,57.9977,14987.0
2017-05-12 11:00:00,79.78,79.83,79.76,79.81,12186.0,57.9977,58.034,57.9831,58.0195,12186.0
2017-05-12 11:05:00,79.81,79.93,79.8,79.92,13602.0,58.0195,58.1067,58.0122,58.0995,13602.0
2017-05-12 11:10:00,79.92,79.98,79.9,79.95,34321.0,58.0995,58.1431,58.0849,58.1213,34321.0
2017-05-12 11:15:00,79.95,79.96,79.79,79.8,15146.0,58.1213,58.1285,58.0049,58.0122,15146.0
2017-05-12 11:20:00,79.8,79.91,79.8,79.91,13566.0,58.0122,58.0922,58.0122,58.0922,13566.0
2017-05-12 11:25:00,79.91,79.92,79.85,79.88,10815.0,58.0922,58.0995,58.0486,58.0704,10815.0
2017-05-12 11:30:00,79.9,79.98,79.89,79.95,9009.0,58.0849,58.1431,58.0776,58.1213,9009.0
2017-05-12 11:35:00,79.95,79.97,79.92,79.95,14797.0,58.1213,58.1358,58.0995,58.1213,14797.0
2017-05-12 11:40:00,79.96,79.97,79.89,79.91,8688.0,58.1285,58.1358,58.0776,58.0922,8688.0
2017-05-12 11:45:00,79.91,79.92,79.87,79.88,4674.0,58.0922,58.0995,58.0631,58.0704,4674.0
2017-05-12 11:50:00,79.88,79.94,79.88,79.9,6875.0,58.0704,58.114,58.0704,58.0849,6875.0
2017-05-12 11:55:00,79.86,79.89,79.81,79.83,6458.0,58.0558,58.0776,58.0195,58.034,6458.0
2017-05-12 12:00:00,79.85,79.86,79.81,79.82,11240.0,58.0486,58.0558,58.0195,58.0268,11240.0
2017-05-12 12:05:00,79.82,79.82,79.77,79.78,7007.0,58.0268,58.0268,57.9904,57.9977,7007.0
2017-05-12 12:10:00,79.78,79.85,79.78,79.85,5709.0,57.9977,58.0486,57.9977,58.0486,5709.0
2017-05-12 12:15:00,79.86,79.86,79.82,79.84,7728.0,58.0558,58.0558,58.0268,58.0413,7728.0
2017-05-12 12:20:00,79.84,79.84,79.76,79.76,9976.0,58.0413,58.0413,57.9831,57.9831,9976.0
2017-05-12 12:25:00,79.76,79.77,79.74,79.76,9330.0,57.9831,57.9904,57.9686,57.9831,9330.0
2017-05-12 12:30:00,79.75,79.75,79.72,79.72,25000.0,57.9759,57.9759,57.9541,57.9541,25000.0
2017-05-12 12:35:00,79.72,79.73,79.69,79.69,18173.0,57.9541,57.9613,57.9323,57.9323,18173.0
2017-05-12 12:40:00,79.7,79.7,79.67,79.67,13982.0,57.9395,57.9395,57.9177,57.9177,13982.0
2017-05-12 12:45:00,79.67,79.71,79.63,79.63,15682.0,57.9177,57.9468,57.8886,57.8886,15682.0
2017-05-12 12:50:00,79.64,79.7,79.64,79.7,16298.0,57.8959,57.9395,57.8959,57.9395,16298.0
2017-05-12 12:55:00,79.69,79.75,79.67,79.73,19882.0,57.9323,57.9759,57.9177,57.9613,19882.0
2017-05-12 13:00:00,79.73,79.81,79.73,79.77,8739.0,57.9613,58.0195,57.9613,57.9904,8739.0
2017-05-12 13:05:00,79.76,79.78,79.73,79.78,6724.0,57.9831,57.9977,57.9613,57.9977,6724.0
2017-05-12 13:10:00,79.78,79.78,79.74,79.76,10271.0,57.9977,57.9977,57.9686,57.9831,10271.0
2017-05-12 13:15:00,79.76,79.78,79.73,79.77,7800.0,57.9831,57.9977,57.9613,57.9904,7800.0
2017-05-12 13:20:00,79.78,79.81,79.77,79.78,6273.0,57.9977,58.0195,57.9904,57.9977,6273.0
2017-05-12 13:25:00,79.79,79.84,79.78,79.82,11992.0,58.0049,58.0413,57.9977,58.0268,11992.0
2017-05-12 13:30:00,79.8,79.8,79.75,79.77,6846.0,58.0122,58.0122,57.9759,57.9904,6846.0
2017-05-12 13:35:00,79.78,79.79,79.74,79.76,5781.0,57.9977,58.0049,57.9686,57.9831,5781.0
2017-05-12 13:40:00,79.75,79.76,79.73,79.75,11850.0,57.9759,57.9831,57.9613,57.9759,11850.0
2017-05-12 13:45:00,79.75,79.77,79.73,79.75,7183.0,57.9759,57.9904,57.9613,57.9759,7183.0
2017-05-12 13:50:00,79.76,79.77,79.74,79.77,8349.0,57.9831,57.9904,57.9686,57.9904,8349.0
2017-05-12 13:55:00,79.77,79.77,79.72,79.76,10046.0,57.9904,57.9904,57.9541,57.9831,10046.0
2017-05-12 14:00:00,79.76,79.77,79.74,79.76,5269.0,57.9831,57.9904,57.9686,57.9831,5269.0
2017-05-12 14:05:00,79.75,79.78,79.74,79.78,7400.0,57.9759,57.9977,57.9686,57.9977,7400.0
2017-05-12 14:10:00,79.79,79.8,79.75,79.76,11240.0,58.0049,58.0122,57.9759,57.9831,11240.0
2017-05-12 14:15:00,79.77,79.81,79.77,79.79,8165.0,57.9904,58.0195,57.9904,58.0049,8165.0
2017-05-12 14:20:00,79.79,79.86,79.78,79.83,17685.0,58.0049,58.0558,57.9977,58.034,17685.0
2017-05-12 14:25:00,79.84,79.9,79.83,79.87,9525.0,58.0413,58.0849,58.034,58.0631,9525.0
2017-05-12 14:30:00,79.86,79.86,79.83,79.85,8299.0,58.0558,58.0558,58.034,58.0486,8299.0
2017-05-12 14:35:00,79.85,79.86,79.82,79.83,4712.0,58.0486,58.0558,58.0268,58.034,4712.0
2017-05-12 14:40:00,79.82,79.9,79.81,79.89,9567.0,58.0268,58.0849,58.0195,58.0776,9567.0
2017-05-12 14:45:00,79.89,79.89,79.83,79.83,6977.0,58.0776,58.0776,58.034,58.034,6977.0
2017-05-12 14:50:00,79.83,79.85,79.82,79.84,8583.0,58.034,58.0486,58.0268,58.0413,8583.0
2017-05-12 14:55:00,79.84,79.84,79.81,79.81,9634.0,58.0413,58.0413,58.0195,58.0195,9634.0
2017-05-12 15:00:00,79.81,79.87,79.8,79.84,15021.0,58.0195,58.0631,58.0122,58.0413,15021.0
2017-05-12 15:05:00,79.84,79.87,79.83,79.87,15970.0,58.0413,58.0631,58.034,58.0631,15970.0
2017-05-12 15:10:00,79.87,79.88,79.81,79.84,18570.0,58.0631,58.0704,58.0195,58.0413,18570.0
2017-05-12 15:15:00,79.82,79.86,79.78,79.78,9908.0,58.0268,58.0558,57.9977,57.9977,9908.0
2017-05-12 15:20:00,79.77,79.82,79.74,79.82,16867.0,57.9904,58.0268,57.9686,58.0268,16867.0
2017-05-12 15:25:00,79.81,79.85,79.77,79.84,23676.0,58.0195,58.0486,57.9904,58.0413,23676.0
2017-05-12 15:30:00,79.84,79.84,79.75,79.77,13110.0,58.0413,58.0413,57.9759,57.9904,13110.0
2017-05-12 15:35:00,79.76,79.77,79.73,79.76,11380.0,57.9831,57.9904,57.9613,57.9831,11380.0
2017-05-12 15:40:00,79.75,79.82,79.75,79.81,35256.0,57.9759,58.0268,57.9759,58.0195,35256.0
2017-05-12 15:45:00,79.81,79.81,79.71,79.73,54133.0,58.0195,58.0195,57.9468,57.9613,54133.0
2017-05-12 15:50:00,79.73,79.76,79.7,79.7,26785.0,57.9613,57.9831,57.9395,57.9395,26785.0
2017-05-12 15:55:00,79.7,79.78,79.67,79.78,73788.0,57.9395,57.9977,57.9177,57.9977,73788.0
2017-05-15 09:30:00,80.29,80.33,80.05,80.13,63771.0,58.3684,58.3975,58.194,58.2521,63771.0
2017-05-15 09:35:00,80.23,80.3,80.11,80.28,17663.0,58.3248,58.3757,58.2376,58.3612,17663.0
2017-05-15 09:40:00,80.29,80.39,80.26,80.36,18702.0,58.3684,58.4411,58.3466,58.4193,18702.0
2017-05-15 09:45:00,80.37,80.59,80.35,80.49,41485.0,58.4266,58.5865,58.4121,58.5138,41485.0
2017-05-15 09:50:00,80.49,80.56,80.44,80.52,17042.0,58.5138,58.5647,58.4775,58.5356,17042.0
2017-05-15 09:55:00,80.53,80.55,80.39,80.45,24069.0,58.5429,58.5574,58.4411,58.4847,24069.0
2017-05-15 10:00:00,80.45,80.58,80.43,80.54,24538.0,58.4847,58.5793,58.4702,58.5502,24538.0
2017-05-15 10:05:00,80.52,80.56,80.43,80.56,23697.0,58.5356,58.5647,58.4702,58.5647,23697.0
2017-05-15 10:10:00,80.57,80.67,80.57,80.61,22513.0,58.572,58.6447,58.572,58.6011,22513.0
2017-05-15 10:15:00,80.61,80.68,80.6,80.62,29274.0,58.6011,58.652,58.5938,58.6083,29274.0
2017-05-15 10:20:00,80.62,80.63,80.56,80.58,20756.0,58.6083,58.6156,58.5647,58.5793,20756.0
2017-05-15 10:25:00,80.58,80.63,80.44,80.44,23069.0,58.5793,58.6156,58.4775,58.4775,23069.0
2017-05-15 10:30:00,80.44,80.57,80.4,80.57,10609.0,58.4775,58.572,58.4484,58.572,10609.0
2017-05-15 10:35:00,80.56,80.63,80.44,80.45,27312.0,58.5647,58.6156,58.4775,58.4847,27312.0
2017-05-15 10:40:00,80.45,80.47,80.35,80.36,11720.0,58.4847,58.4993,58.4121,58.4193,11720.0
2017-05-15 10:45:00,80.35,80.37,80.27,80.37,22376.0,58.4121,58.4266,58.3539,58.4266,22376.0
2017-05-15 10:50:00,80.36,80.44,80.35,80.4,11934.0,58.4193,58.4775,58.4121,58.4484,11934.0
2017-05-15 10:55:00,80.39,80.4,80.31,80.32,8846.0,58.4411,58.4484,58.383,58.3902,8846.0
2017-05-15 11:00:00,80.32,80.45,80.31,80.45,10582.0,58.3902,58.4847,58.383,58.4847,10582.0
2017-05-15 11:05:00,80.46,80.46,80.41,80.45,9560.0,58.492,58.492,58.4557,58.4847,9560.0
2017-05-15 11:10:00,80.46,80.49,80.44,80.45,11158.0,58.492,58.5138,58.4775,58.4847,11158.0
2017-05-15 11:15:00,80.45,80.48,80.41,80.44,13865.0,58.4847,58.5066,58.4557,58.4775,13865.0
2017-05-15 11:20:00,80.44,80.44,80.4,80.42,11579.0,58.4775,58.4775,58.4484,58.4629,11579.0
2017-05-15 11:25:00,80.43,80.5,80.43,80.49,8862.0,58.4702,58.5211,58.4702,58.5138,8862.0
2017-05-15 11:30:00,80.47,80.48,80.41,80.42,18489.0,58.4993,58.5066,58.4557,58.4629,18489.0
2017-05-15 11:35:00,80.42,80.45,80.39,80.4,9193.0,58.4629,58.4847,58.4411,58.4484,9193.0
2017-05-15 11:40:00,80.39,80.42,80.38,80.42,9454.0,58.4411,58.4629,58.4339,58.4629,9454.0
2017-05-15 11:45:00,80.41,80.41,80.32,80.34,8650.0,58.4557,58.4557,58.3902,58.4048,8650.0
2017-05-15 11:50:00,80.35,80.44,80.34,80.43,9230.0,58.4121,58.4775,58.4048,58.4702,9230.0
2017-05-15 11:55:00,80.43,80.45,80.41,80.45,12584.0,58.4702,58.4847,58.4557,58.4847,12584.0
2017-05-15 12:00:00,80.44,80.45,80.42,80.42,9502.0,58.4775,58.4847,58.4629,58.4629,9502.0
2017-05-15 12:05:00,80.41,80.42,80.37,80.41,5700.0,58.4557,58.4629,58.4266,58.4557,5700.0
2017-05-15 12:10:00,80.4,80.44,80.39,80.39,10611.0,58.4484,58.4775,58.4411,58.4411,10611.0
2017-05-15 12:15:00,80.4,80.43,80.39,80.4,11680.0,58.4484,58.4702,58.4411,58.4484,11680.0
2017-05-15 12:20:00,80.4,80.45,80.39,80.42,5900.0,58.4484,58.4847,58.4411,58.4629,5900.0
2017-05-15 12:25:00,80.43,80.43,80.4,80.41,5468.0,58.4702,58.4702,58.4484,58.4557,5468.0
2017-05-15 12:30:00,80.41,80.41,80.37,80.37,8177.0,58.4557,58.4557,58.4266,58.4266,8177.0
2017-05-15 12:35:00,80.37,80.39,80.35,80.35,6742.0,58.4266,58.4411,58.4121,58.4121,6742.0
2017-05-15 12:40:00,80.36,80.38,80.3,80.33,15439.0,58.4193,58.4339,58.3757,58.3975,15439.0
2017-05-15 12:45:00,80.32,80.32,80.22,80.23,14505.0,58.3902,58.3902,58.3175,58.3248,14505.0
2017-05-15 12:50:00,80.23,80.26,80.23,80.25,3468.0,58.3248,58.3466,58.3248,58.3394,3468.0
2017-05-15 12:55:00,80.24,80.26,80.24,80.25,4424.0,58.3321,58.3466,58.3321,58.3394,4424.0
2017-05-15 13:00:00,80.25,80.28,80.24,80.24,7988.0,58.3394,58.3612,58.3321,58.3321,7988.0
2017-05-15 13:05:00,80.25,80.3,80.24,80.3,8290.0,58.3394,58.3757,58.3321,58.3757,8290.0
2017-05-15 13:10:00,80.31,80.35,80.3,80.35,7054.0,58.383,58.4121,58.3757,58.4121,7054.0
2017-05-15 13:15:00,80.35,80.35,80.32,80.34,8663.0,58.4121,58.4121,58.3902,58.4048,8663.0
2017-05-15 13:20:00,80.33,80.33,80.28,80.29,6974.0,58.3975,58.3975,58.3612,58.3684,6974.0
2017-05-15 13:25:00,80.29,80.31,80.28,80.29,4729.0,58.3684,58.383,58.3612,58.3684,4729.0
2017-05-15 13:30:00,80.28,80.36,80.28,80.34,7204.0,58.3612,58.4193,58.3612,58.4048,7204.0
2017-05-15 13:35:00,80.34,80.36,80.32,80.33,7436.0,58.4048,58.4193,58.3902,58.3975,7436.0
2017-05-15 13:40:00,80.33,80.34,80.28,80.28,4663.0,58.3975,58.4048,58.3612,58.3612,4663.0
2017-05-15 13:45:00,80.28,80.3,80.26,80.26,6977.0,58.3612,58.3757,58.3466,58.3466,6977.0
2017-05-15 13:50:00,80.26,80.29,80.23,80.29,11510.0,58.3466,58.3684,58.3248,58.3684,11510.0
2017-05-15 13:55:00,80.29,80.29,80.26,80.28,7878.0,58.3684,58.3684,58.3466,58.3612,7878.0
2017-05-15 14:00:00,80.28,80.3,80.23,80.23,6868.0,58.3612,58.3757,58.3248,58.3248,6868.0
2017-05-15 14:05:00,80.22,80.23,80.15,80.16,13188.0,58.3175,58.3248,58.2667,58.2739,13188.0
2017-05-15 14:10:00,80.17,80.17,80.13,80.13,10968.0,58.2812,58.2812,58.2521,58.2521,10968.0
2017-05-15 14:15:00,80.12,80.18,80.12,80.14,6417.0,58.2448,58.2885,58.2448,58.2594,6417.0
2017-05-15 14:20:00,80.15,80.19,80.07,80.08,11783.0,58.2667,58.2957,58.2085,58.2158,11783.0
2017-05-15 14:25:00,80.07,80.07,79.99,80.0,16257.0,58.2085,58.2085,58.1503,58.1576,16257.0
2017-05-15 14:30:00,80.01,80.02,79.94,79.96,11846.0,58.1649,58.1722,58.114,58.1285,11846.0
2017-05-15 14:35:00,79.97,79.98,79.89,79.95,10684.0,58.1358,58.1431,58.0776,58.1213,10684.0
2017-05-15 14:40:00,79.95,79.98,79.9,79.91,13235.0,58.1213,58.1431,58.0849,58.0922,13235.0
2017-05-15 14:45:00,79.92,79.97,79.91,79.93,28622.0,58.0995,58.1358,58.0922,58.1067,28622.0
2017-05-15 14:50:00,79.93,79.94,79.87,79.88,18359.0,58.1067,58.114,58.0631,58.0704,18359.0
2017-05-15 14:55:00,79.88,79.88,79.83,79.87,11212.0,58.0704,58.0704,58.034,58.0631,11212.0
2017-05-15 15:00:00,79.87,79.89,79.85,79.86,14175.0,58.0631,58.0776,58.0486,58.0558,14175.0
2017-05-15 15:05:00,79.86,79.96,79.85,79.95,14749.0,58.0558,58.1285,58.0486,58.1213,14749.0
2017-05-15 15:10:00,79.96,80.01,79.96,80.01,22109.0,58.1285,58.1649,58.1285,58.1649,22109.0
2017-05-15 15:15:00,80.0,80.05,79.99,80.05,12671.0,58.1576,58.194,58.1503,58.194,12671.0
2017-05-15 15:20:00,80.05,80.07,80.0,80.07,23346.0,58.194,58.2085,58.1576,58.2085,23346.0
2017-05-15 15:25:00,80.06,80.15,80.06,80.13,27912.0,58.2012,58.2667,58.2012,58.2521,27912.0
2017-05-15 15:30:00,80.13,80.21,80.08,80.18,31511.0,58.2521,58.3103,58.2158,58.2885,31511.0
2017-05-15 15:35:00,80.17,80.2,80.1,80.11,25699.0,58.2812,58.303,58.2303,58.2376,25699.0
2017-05-15 15:40:00,80.11,80.15,80.08,80.13,16810.0,58.2376,58.2667,58.2158,58.2521,16810.0
2017-05-15 15:45:00,80.12,80.24,80.12,80.19,31878.0,58.2448,58.3321,58.2448,58.2957,31878.0
2017-05-15 15:50:00,80.19,80.25,80.16,80.19,44645.0,58.2957,58.3394,58.2739,58.2957,44645.0
2017-05-15 15:55:00,80.19,80.19,80.1,80.13,88422.0,58.2957,58.2957,58.2303,58.2521,88422.0
2017-05-16 09:30:00,79.44,79.48,79.16,79.23,50264.0,58.2652,58.2946,58.0599,58.1112,50264.0
2017-05-16 09:35:00,79.27,79.41,79.21,79.34,26933.0,58.1405,58.2432,58.0965,58.1919,26933.0
2017-05-16 09:40:00,79.34,79.38,79.11,79.14,27058.0,58.1919,58.2212,58.0232,58.0452,27058.0
2017-05-16 09:45:00,79.14,79.15,79.02,79.04,44454.0,58.0452,58.0525,57.9572,57.9718,44454.0
2017-05-16 09:50:00,79.05,79.09,79.01,79.07,63994.0,57.9792,58.0085,57.9498,57.9938,63994.0
2017-05-16 09:55:00,79.09,79.24,79.04,79.16,46784.0,58.0085,58.1185,57.9718,58.0599,46784.0
2017-05-16 10:00:00,79.15,79.2,79.02,79.04,17292.0,58.0525,58.0892,57.9572,57.9718,17292.0
2017-05-16 10:05:00,79.05,79.05,78.89,78.92,23932.0,57.9792,57.9792,57.8618,57.8838,23932.0
2017-05-16 10:10:00,78.92,78.93,78.83,78.84,23734.0,57.8838,57.8912,57.8178,57.8251,23734.0
2017-05-16 10:15:00,78.84,79.05,78.81,79.05,28389.0,57.8251,57.9792,57.8031,57.9792,28389.0
2017-05-16 10:20:00,79.06,79.07,78.86,78.86,15064.0,57.9865,57.9938,57.8398,57.8398,15064.0
2017-05-16 10:25:00,78.87,78.9,78.76,78.82,21460.0,57.8472,57.8692,57.7665,57.8105,21460.0
2017-05-16 10:30:00,78.83,78.87,78.72,78.76,27396.0,57.8178,57.8472,57.7371,57.7665,27396.0
2017-05-16 10:35:00,78.76,78.8,78.73,78.74,16863.0,57.7665,57.7958,57.7445,57.7518,16863.0
2017-05-16 10:40:00,78.73,78.73,78.51,78.6,24609.0,57.7445,57.7445,57.5831,57.6491,24609.0
2017-05-16 10:45:00,78.63,78.65,78.57,78.57,20625.0,57.6711,57.6858,57.6271,57.6271,20625.0
2017-05-16 10:50:00,78.57,78.57,78.44,78.45,40699.0,57.6271,57.6271,57.5318,57.5391,40699.0
2017-05-16 10:55:00,78.44,78.47,78.37,78.41,21638.0,57.5318,57.5538,57.4804,57.5098,21638.0
2017-05-16 11:00:00,78.42,78.43,78.27,78.33,24216.0,57.5171,57.5244,57.4071,57.4511,24216.0
2017-05-16 11:05:00,78.34,78.48,78.33,78.39,20394.0,57.4584,57.5611,57.4511,57.4951,20394.0
2017-05-16 11:10:00,78.39,78.58,78.38,78.58,25162.0,57.4951,57.6345,57.4878,57.6345,25162.0
2017-05-16 11:15:00,78.56,78.63,78.52,78.6,24802.0,57.6198,57.6711,57.5904,57.6491,24802.0
2017-05-16 11:20:00,78.6,78.8,78.59,78.79,23268.0,57.6491,57.7958,57.6418,57.7885,23268.0
2017-05-16 11:25:00,78.77,78.81,78.74,78.77,20730.0,57.7738,57.8031,57.7518,57.7738,20730.0
2017-05-16 11:30:00,78.74,78.75,78.65,78.67,10816.0,57.7518,57.7591,57.6858,57.7005,10816.0
2017-05-16 11:35:00,78.67,78.72,78.64,78.71,17530.0,57.7005,57.7371,57.6785,57.7298,17530.0
2017-05-16 11:40:00,78.71,78.71,78.65,78.66,16671.0,57.7298,57.7298,57.6858,57.6931,16671.0
2017-05-16 11:45:00,78.66,78.68,78.6,78.62,26602.0,57.6931,57.7078,57.6491,57.6638,26602.0
2017-05-16 11:50:00,78.6,78.64,78.57,78.62,14712.0,57.6491,57.6785,57.6271,57.6638,14712.0
2017-05-16 11:55:00,78.62,78.62,78.48,78.51,14127.0,57.6638,57.6638,57.5611,57.5831,14127.0
2017-05-16 12:00:00,78.51,78.52,78.46,78.48,14060.0,57.5831,57.5904,57.5464,57.5611,14060.0
2017-05-16 12:05:00,78.48,78.48,78.4,78.41,13651.0,57.5611,57.5611,57.5024,57.5098,13651.0
2017-05-16 12:10:00,78.41,78.44,78.32,78.34,35492.0,57.5098,57.5318,57.4438,57.4584,35492.0
2017-05-16 12:15:00,78.34,78.41,78.33,78.41,22740.0,57.4584,57.5098,57.4511,57.5098,22740.0
2017-05-16 12:20:00,78.42,78.54,78.42,78.52,16978.0,57.5171,57.6051,57.5171,57.5904,16978.0
2017-05-16 12:25:00,78.51,78.54,78.47,78.5,11644.0,57.5831,57.6051,57.5538,57.5758,11644.0
2017-05-16 12:30:00,78.5,78.5,78.41,78.45,12038.0,57.5758,57.5758,57.5098,57.5391,12038.0
2017-05-16 12:35:00,78.44,78.44,78.41,78.42,8946.0,57.5318,57.5318,57.5098,57.5171,8946.0
2017-05-16 12:40:00,78.42,78.44,78.35,78.38,14565.0,57.5171,57.5318,57.4658,57.4878,14565.0
2017-05-16 12:45:00,78.39,78.41,78.36,78.38,12740.0,57.4951,57.5098,57.4731,57.4878,12740.0
2017-05-16 12:50:00,78.38,78.43,78.38,78.4,10276.0,57.4878,57.5244,57.4878,57.5024,10276.0
2017-05-16 12:55:00,78.4,78.44,78.37,78.38,8852.0,57.5024,57.5318,57.4804,57.4878,8852.0
2017-05-16 13:00:00,78.37,78.4,78.29,78.29,18886.0,57.4804,57.5024,57.4218,57.4218,18886.0
2017-05-16 13:05:00,78.29,78.33,78.28,78.31,12792.0,57.4218,57.4511,57.4144,57.4364,12792.0
2017-05-16 13:10:00,78.31,78.33,78.29,78.31,8750.0,57.4364,57.4511,57.4218,57.4364,8750.0
2017-05-16 13:15:00,78.3,78.3,78.22,78.25,21509.0,57.4291,57.4291,57.3704,57.3924,21509.0
2017-05-16 13:20:00,78.24,78.32,78.24,78.3,15102.0,57.3851,57.4438,57.3851,57.4291,15102.0
2017-05-16 13:25:00,78.3,78.32,78.28,78.29,8564.0,57.4291,57.4438,57.4144,57.4218,8564.0
2017-05-16 13:30:00,78.3,78.34,78.29,78.31,13564.0,57.4291,57.4584,57.4218,57.4364,13564.0
2017-05-16 13:35:00,78.32,78.35,78.31,78.32,9911.0,57.4438,57.4658,57.4364,57.4438,9911.0
2017-05-16 13:40:00,78.32,78.36,78.3,78.35,14494.0,57.4438,57.4731,57.4291,57.4658,14494.0
2017-05-16 13:45:00,78.36,78.4,78.34,78.35,11830.0,57.4731,57.5024,57.4584,57.4658,11830.0
2017-05-16 13:50:00,78.35,78.38,78.32,78.38,8121.0,57.4658,57.4878,57.4438,57.4878,8121.0
2017-05-16 13:55:00,78.37,78.37,78.31,78.32,6083.0,57.4804,57.4804,57.4364,57.4438,6083.0
2017-05-16 14:00:00,78.31,78.32,78.27,78.27,7564.0,57.4364,57.4438,57.4071,57.4071,7564.0
2017-05-16 14:05:00,78.27,78.33,78.26,78.32,9725.0,57.4071,57.4511,57.3997,57.4438,9725.0
2017-05-16 14:10:00,78.32,78.33,78.28,78.29,12130.0,57.4438,57.4511,57.4144,57.4218,12130.0
2017-05-16 14:15:00,78.28,78.39,78.27,78.39,16283.0,57.4144,57.4951,57.4071,57.4951,16283.0
2017-05-16 14:20:00,78.39,78.42,78.35,78.35,12533.0,57.4951,57.5171,57.4658,57.4658,12533.0
2017-05-16 14:25:00,78.34,78.34,78.3,78.33,11424.0,57.4584,57.4584,57.4291,57.4511,11424.0
2017-05-16 14:30:00,78.34,78.43,78.34,78.42,9445.0,57.4584,57.5244,57.4584,57.5171,9445.0
2017-05-16 14:35:00,78.42,78.45,78.41,78.41,9385.0,57.5171,57.5391,57.5098,57.5098,9385.0
2017-05-16 14:40:00,78.42,78.44,78.39,78.4,8161.0,57.5171,57.5318,57.4951,57.5024,8161.0
2017-05-16 14:45:00,78.4,78.4,78.36,78.4,8175.0,57.5024,57.5024,57.4731,57.5024,8175.0
2017-05-16 14:50:00,78.39,78.4,78.35,78.36,9821.0,57.4951,57.5024,57.4658,57.4731,9821.0
2017-05-16 14:55:00,78.35,78.36,78.33,78.34,10109.0,57.4658,57.4731,57.4511,57.4584,10109.0
2017-05-16 15:00:00,78.33,78.46,78.33,78.46,24155.0,57.4511,57.5464,57.4511,57.5464,24155.0
2017-05-16 15:05:00,78.46,78.51,78.45,78.47,16175.0,57.5464,57.5831,57.5391,57.5538,16175.0
2017-05-16 15:10:00,78.46,78.46,78.41,78.43,15795.0,57.5464,57.5464,57.5098,57.5244,15795.0
2017-05-16 15:15:00,78.43,78.46,78.4,78.45,15116.0,57.5244,57.5464,57.5024,57.5391,15116.0
2017-05-16 15:20:00,78.45,78.53,78.42,78.43,27128.0,57.5391,57.5978,57.5171,57.5244,27128.0
2017-05-16 15:25:00,78.44,78.54,78.43,78.51,23759.0,57.5318,57.6051,57.5244,57.5831,23759.0
2017-05-16 15:30:00,78.52,78.54,78.46,78.54,25125.0,57.5904,57.6051,57.5464,57.6051,25125.0
2017-05-16 15:35:00,78.54,78.61,78.54,78.61,22406.0,57.6051,57.6565,57.6051,57.6565,22406.0
2017-05-16 15:40:00,78.61,78.61,78.55,78.56,31528.0,57.6565,57.6565,57.6124,57.6198,31528.0
2017-05-16 15:45:00,78.55,78.59,78.53,78.53,30912.0,57.6124,57.6418,57.5978,57.5978,30912.0
2017-05-16 15:50:00,78.54,78.57,78.51,78.54,42410.0,57.6051,57.6271,57.5831,57.6051,42410.0
2017-05-16 15:55:00,78.54,78.56,78.5,78.54,85350.0,57.6051,57.6198,57.5758,57.6051,85350.0
2017-05-17 09:30:00,78.28,78.78,78.27,78.66,31944.0,57.4144,57.7811,57.4071,57.6931,31944.0
2017-05-17 09:35:00,78.76,78.76,78.41,78.45,22167.0,57.7665,57.7665,57.5098,57.5391,22167.0
2017-05-17 09:40:00,78.42,78.49,78.36,78.42,27809.0,57.5171,57.5684,57.4731,57.5171,27809.0
2017-05-17 09:45:00,78.41,78.52,78.34,78.42,29999.0,57.5098,57.5904,57.4584,57.5171,29999.0
2017-05-17 09:50:00,78.4,78.47,78.4,78.41,18430.0,57.5024,57.5538,57.5024,57.5098,18430.0
2017-05-17 09:55:00,78.41,78.42,78.28,78.32,24694.0,57.5098,57.5171,57.4144,57.4438,24694.0
2017-05-17 10:00:00,78.32,78.4,78.23,78.4,29379.0,57.4438,57.5024,57.3777,57.5024,29379.0
2017-05-17 10:05:00,78.41,78.45,78.35,78.41,23419.0,57.5098,57.5391,57.4658,57.5098,23419.0
2017-05-17 10:10:00,78.43,78.47,78.32,78.34,18451.0,57.5244,57.5538,57.4438,57.4584,18451.0
2017-05-17 10:15:00,78.34,78.35,78.26,78.32,10600.0,57.4584,57.4658,57.3997,57.4438,10600.0
2017-05-17 10:20:00,78.33,78.35,78.22,78.23,11893.0,57.4511,57.4658,57.3704,57.3777,11893.0
2017-05-17 10:25:00,78.23,78.29,78.16,78.27,20813.0,57.3777,57.4218,57.3264,57.4071,20813.0
2017-05-17 10:30:00,78.28,78.54,78.28,78.49,24694.0,57.4144,57.6051,57.4144,57.5684,24694.0
2017-05-17 10:35:00,78.48,78.55,78.34,78.39,14002.0,57.5611,57.6124,57.4584,57.4951,14002.0
2017-05-17 10:40:00,78.39,78.39,78.3,78.39,8930.0,57.4951,57.4951,57.4291,57.4951,8930.0
2017-05-17 10:45:00,78.39,78.39,78.29,78.36,12795.0,57.4951,57.4951,57.4218,57.4731,12795.0
2017-05-17 10:50:00,78.36,78.41,78.26,78.27,21072.0,57.4731,57.5098,57.3997,57.4071,21072.0
2017-05-17 10:55:00,78.28,78.29,78.14,78.2,10776.0,57.4144,57.4218,57.3117,57.3557,10776.0
2017-05-17 11:00:00,78.18,78.25,78.16,78.23,10943.0,57.3411,57.3924,57.3264,57.3777,10943.0
2017-05-17 11:05:00,78.23,78.36,78.23,78.3,23964.0,57.3777,57.4731,57.3777,57.4291,23964.0
2017-05-17 11:10:00,78.3,78.4,78.24,78.36,18906.0,57.4291,57.5024,57.3851,57.4731,18906.0
2017-05-17 11:15:00,78.38,78.42,78.35,78.41,16551.0,57.4878,57.5171,57.4658,57.5098,16551.0
2017-05-17 11:20:00,78.41,78.44,78.37,78.44,22471.0,57.5098,57.5318,57.4804,57.5318,22471.0
2017-05-17 11:25:00,78.45,78.51,78.41,78.43,31043.0,57.5391,57.5831,57.5098,57.5244,31043.0
2017-05-17 11:30:00,78.44,78.49,78.39,78.44,12131.0,57.5318,57.5684,57.4951,57.5318,12131.0
2017-05-17 11:35:00,78.44,78.44,78.36,78.4,8700.0,57.5318,57.5318,57.4731,57.5024,8700.0
2017-05-17 11:40:00,78.4,78.53,78.39,78.53,19844.0,57.5024,57.5978,57.4951,57.5978,19844.0
2017-05-17 11:45:00,78.55,78.61,78.51,78.52,9537.0,57.6124,57.6565,57.5831,57.5904,9537.0
2017-05-17 11:50:00,78.53,78.54,78.51,78.52,9384.0,57.5978,57.6051,57.5831,57.5904,9384.0
2017-05-17 11:55:00,78.52,78.55,78.47,78.52,9903.0,57.5904,57.6124,57.5538,57.5904,9903.0
2017-05-17 12:00:00,78.51,78.54,78.46,78.46,9891.0,57.5831,57.6051,57.5464,57.5464,9891.0
2017-05-17 12:05:00,78.45,78.46,78.37,78.39,11558.0,57.5391,57.5464,57.4804,57.4951,11558.0
2017-05-17 12:10:00,78.38,78.39,78.33,78.35,17874.0,57.4878,57.4951,57.4511,57.4658,17874.0
2017-05-17 12:15:00,78.36,78.38,78.34,78.35,10581.0,57.4731,57.4878,57.4584,57.4658,10581.0
2017-05-17 12:20:00,78.34,78.35,78.31,78.31,8924.0,57.4584,57.4658,57.4364,57.4364,8924.0
2017-05-17 12:25:00,78.31,78.32,78.23,78.23,17997.0,57.4364,57.4438,57.3777,57.3777,17997.0
2017-05-17 12:30:00,78.23,78.27,78.22,78.26,9601.0,57.3777,57.4071,57.3704,57.3997,9601.0
2017-05-17 12:35:00,78.27,78.41,78.26,78.41,12583.0,57.4071,57.5098,57.3997,57.5098,12583.0
2017-05-17 12:40:00,78.43,78.45,78.38,78.39,9576.0,57.5244,57.5391,57.4878,57.4951,9576.0
2017-05-17 12:45:00,78.4,78.49,78.4,78.49,6776.0,57.5024,57.5684,57.5024,57.5684,6776.0
2017-05-17 12:50:00,78.49,78.5,78.45,78.48,8346.0,57.5684,57.5758,57.5391,57.5611,8346.0
2017-05-17 12:55:00,78.49,78.56,78.48,78.55,8920.0,57.5684,57.6198,57.5611,57.6124,8920.0
2017-05-17 13:00:00,78.55,78.55,78.49,78.5,6590.0,57.6124,57.6124,57.5684,57.5758,6590.0
2017-05-17 13:05:00,78.47,78.53,78.44,78.53,9834.0,57.5538,57.5978,57.5318,57.5978,9834.0
2017-05-17 13:10:00,78.53,78.53,78.44,78.45,8400.0,57.5978,57.5978,57.5318,57.5391,8400.0
2017-05-17 13:15:00,78.45,78.48,78.4,78.42,10211.0,57.5391,57.5611,57.5024,57.5171,10211.0
2017-05-17 13:20:00,78.43,78.47,78.39,78.41,8472.0,57.5244,57.5538,57.4951,57.5098,8472.0
2017-05-17 13:25:00,78.41,78.42,78.32,78.33,11610.0,57.5098,57.5171,57.4438,57.4511,11610.0
2017-05-17 13:30:00,78.34,78.35,78.24,78.28,14930.0,57.4584,57.4658,57.3851,57.4144,14930.0
2017-05-17 13:35:00,78.28,78.31,78.22,78.29,10367.0,57.4144,57.4364,57.3704,57.4218,10367.0
2017-05-17 13:40:00,78.31,78.31,78.21,78.23,17855.0,57.4364,57.4364,57.3631,57.3777,17855.0
2017-05-17 13:45:00,78.23,78.29,78.2,78.29,14989.0,57.3777,57.4218,57.3557,57.4218,14989.0
2017-05-17 13:50:00,78.28,78.34,78.26,78.32,14671.0,57.4144,57.4584,57.3997,57.4438,14671.0
2017-05-17 13:55:00,78.31,78.33,78.12,78.18,37336.0,57.4364,57.4511,57.2971,57.3411,37336.0
2017-05-17 14:00:00,78.19,78.3,78.19,78.3,9643.0,57.3484,57.4291,57.3484,57.4291,9643.0
2017-05-17 14:05:00,78.3,78.31,78.13,78.2,30865.0,57.4291,57.4364,57.3044,57.3557,30865.0
2017-05-17 14:10:00,78.18,78.18,78.13,78.16,27816.0,57.3411,57.3411,57.3044,57.3264,27816.0
2017-05-17 14:15:00,78.17,78.19,78.04,78.08,39729.0,57.3337,57.3484,57.2384,57.2677,39729.0
2017-05-17 14:20:00,78.08,78.09,77.91,77.93,36181.0,57.2677,57.2751,57.143,57.1577,36181.0
2017-05-17 14:25:00,77.94,77.97,77.86,77.88,26003.0,57.165,57.187,57.1064,57.121,26003.0
2017-05-17 14:30:00,77.88,77.98,77.85,77.95,23672.0,57.121,57.1944,57.099,57.1724,23672.0
2017-05-17 14:35:00,77.93,77.94,77.85,77.85,24528.0,57.1577,57.165,57.099,57.099,24528.0
2017-05-17 14:40:00,77.86,77.86,77.81,77.82,18981.0,57.1064,57.1064,57.0697,57.077,18981.0
2017-05-17 14:45:00,77.83,77.87,77.8,77.85,22945.0,57.0844,57.1137,57.0624,57.099,22945.0
2017-05-17 14:50:00,77.85,77.96,77.82,77.94,21822.0,57.099,57.1797,57.077,57.165,21822.0
2017-05-17 14:55:00,77.94,78.09,77.94,78.07,16031.0,57.165,57.2751,57.165,57.2604,16031.0
2017-05-17 15:00:00,78.08,78.11,78.04,78.08,15993.0,57.2677,57.2897,57.2384,57.2677,15993.0
2017-05-17 15:05:00,78.07,78.09,78.05,78.08,16696.0,57.2604,57.2751,57.2457,57.2677,16696.0
2017-05-17 15:10:00,78.08,78.17,78.04,78.13,28163.0,57.2677,57.3337,57.2384,57.3044,28163.0
2017-05-17 15:15:00,78.13,78.21,78.12,78.17,14037.0,57.3044,57.3631,57.2971,57.3337,14037.0
2017-05-17 15:20:00,78.17,78.17,78.09,78.11,22160.0,57.3337,57.3337,57.2751,57.2897,22160.0
2017-05-17 15:25:00,78.12,78.14,78.01,78.01,15863.0,57.2971,57.3117,57.2164,57.2164,15863.0
2017-05-17 15:30:00,78.01,78.07,78.0,78.04,27652.0,57.2164,57.2604,57.2091,57.2384,27652.0
2017-05-17 15:35:00,78.04,78.1,78.02,78.03,27091.0,57.2384,57.2824,57.2237,57.2311,27091.0
2017-05-17 15:40:00,78.03,78.03,77.86,77.88,33632.0,57.2311,57.2311,57.1064,57.121,33632.0
2017-05-17 15:45:00,77.87,77.88,77.75,77.81,58035.0,57.1137,57.121,57.0257,57.0697,58035.0
2017-05-17 15:50:00,77.8,77.84,77.72,77.73,75740.0,57.0624,57.0917,57.0037,57.011,75740.0
2017-05-17 15:55:00,77.73,77.74,77.63,77.68,165284.0,57.011,57.0184,56.9377,56.9743,165284.0
2017-05-18 09:30:00,77.38,77.94,77.33,77.85,43265.0,56.7543,57.165,56.7176,57.099,43265.0
2017-05-18 09:35:00,77.85,77.92,77.61,77.63,20687.0,57.099,57.1504,56.923,56.9377,20687.0
2017-05-18 09:40:00,77.63,77.63,77.37,77.38,20243.0,56.9377,56.9377,56.747,56.7543,20243.0
2017-05-18 09:45:00,77.36,77.41,77.16,77.16,61182.0,56.7396,56.7763,56.593,56.593,61182.0
2017-05-18 09:50:00,77.17,77.21,76.86,77.0,47417.0,56.6003,56.6296,56.3729,56.4756,47417.0
2017-05-18 09:55:00,77.01,77.02,76.81,76.81,38233.0,56.4829,56.4903,56.3362,56.3362,38233.0
2017-05-18 10:00:00,76.81,76.99,76.81,76.98,43711.0,56.3362,56.4683,56.3362,56.4609,43711.0
2017-05-18 10:05:00,76.98,77.09,76.96,77.05,38386.0,56.4609,56.5416,56.4463,56.5123,38386.0
2017-05-18 10:10:00,77.05,77.08,76.95,76.98,34972.0,56.5123,56.5343,56.4389,56.4609,34972.0
2017-05-18 10:15:00,76.97,77.03,76.92,77.02,36200.0,56.4536,56.4976,56.4169,56.4903,36200.0
2017-05-18 10:20:00,77.02,77.06,76.97,77.03,38315.0,56.4903,56.5196,56.4536,56.4976,38315.0
2017-05-18 10:25:00,77.01,77.36,77.01,77.3,27903.0,56.4829,56.7396,56.4829,56.6956,27903.0
2017-05-18 10:30:00,77.3,77.53,77.27,77.5,19976.0,56.6956,56.8643,56.6736,56.8423,19976.0
2017-05-18 10:35:00,77.51,77.57,77.43,77.46,21312.0,56.8497,56.8937,56.791,56.813,21312.0
2017-05-18 10:40:00,77.45,77.46,77.3,77.31,24146.0,56.8057,56.813,56.6956,56.703,24146.0
2017-05-18 10:45:00,77.31,77.45,77.3,77.37,20610.0,56.703,56.8057,56.6956,56.747,20610.0
2017-05-18 10:50:00,77.37,77.38,77.16,77.23,13015.0,56.747,56.7543,56.593,56.6443,13015.0
2017-05-18 10:55:00,77.25,77.34,77.21,77.33,15748.0,56.659,56.725,56.6296,56.7176,15748.0
2017-05-18 11:00:00,77.33,77.53,77.32,77.51,24515.0,56.7176,56.8643,56.7103,56.8497,24515.0
2017-05-18 11:05:00,77.51,77.57,77.4,77.44,31778.0,56.8497,56.8937,56.769,56.7983,31778.0
2017-05-18 11:10:00,77.42,77.51,77.41,77.43,14109.0,56.7837,56.8497,56.7763,56.791,14109.0
2017-05-18 11:15:00,77.43,77.52,77.38,77.52,28089.0,56.791,56.857,56.7543,56.857,28089.0
2017-05-18 11:20:00,77.52,77.72,77.5,77.69,23750.0,56.857,57.0037,56.8423,56.9817,23750.0
2017-05-18 11:25:00,77.7,77.73,77.56,77.56,18454.0,56.989,57.011,56.8863,56.8863,18454.0
2017-05-18 11:30:00,77.58,77.68,77.58,77.68,12563.0,56.901,56.9743,56.901,56.9743,12563.0
2017-05-18 11:35:00,77.68,77.76,77.61,77.64,22982.0,56.9743,57.033,56.923,56.945,22982.0
2017-05-18 11:40:00,77.64,77.66,77.47,77.48,16383.0,56.945,56.9597,56.8203,56.8277,16383.0
2017-05-18 11:45:00,77.48,77.61,77.47,77.61,18760.0,56.8277,56.923,56.8203,56.923,18760.0
2017-05-18 11:50:00,77.62,77.68,77.6,77.62,11303.0,56.9303,56.9743,56.9157,56.9303,11303.0
2017-05-18 11:55:00,77.62,77.64,77.57,77.58,18550.0,56.9303,56.945,56.8937,56.901,18550.0
2017-05-18 12:00:00,77.57,77.62,77.52,77.53,16106.0,56.8937,56.9303,56.857,56.8643,16106.0
2017-05-18 12:05:00,77.53,77.59,77.52,77.56,19188.0,56.8643,56.9083,56.857,56.8863,19188.0
2017-05-18 12:10:00,77.56,77.67,77.56,77.67,20107.0,56.8863,56.967,56.8863,56.967,20107.0
2017-05-18 12:15:00,77.67,77.68,77.53,77.53,19179.0,56.967,56.9743,56.8643,56.8643,19179.0
2017-05-18 12:20:00,77.54,77.61,77.53,77.58,13123.0,56.8717,56.923,56.8643,56.901,13123.0
2017-05-18 12:25:00,77.57,77.79,77.57,77.79,15012.0,56.8937,57.055,56.8937,57.055,15012.0
2017-05-18 12:30:00,77.8,77.8,77.73,77.74,13775.0,57.0624,57.0624,57.011,57.0184,13775.0
2017-05-18 12:35:00,77.75,77.75,77.72,77.72,16744.0,57.0257,57.0257,57.0037,57.0037,16744.0
2017-05-18 12:40:00,77.73,77.74,77.61,77.64,18661.0,57.011,57.0184,56.923,56.945,18661.0
2017-05-18 12:45:00,77.61,77.71,77.61,77.68,15934.0,56.923,56.9964,56.923,56.9743,15934.0
2017-05-18 12:50:00,77.69,77.71,77.63,77.65,42655.0,56.9817,56.9964,56.9377,56.9523,42655.0
2017-05-18 12:55:00,77.65,77.73,77.58,77.67,29505.0,56.9523,57.011,56.901,56.967,29505.0
2017-05-18 13:00:00,77.68,77.73,77.65,77.68,18049.0,56.9743,57.011,56.9523,56.9743,18049.0
2017-05-18 13:05:00,77.69,77.69,77.51,77.51,13018.0,56.9817,56.9817,56.8497,56.8497,13018.0
2017-05-18 13:10:00,77.51,77.52,77.42,77.49,17798.0,56.8497,56.857,56.7837,56.835,17798.0
2017-05-18 13:15:00,77.5,77.58,77.48,77.54,20019.0,56.8423,56.901,56.8277,56.8717,20019.0
2017-05-18 13:20:00,77.54,77.55,77.5,77.5,10024.0,56.8717,56.879,56.8423,56.8423,10024.0
2017-05-18 13:25:00,77.49,77.6,77.49,77.56,20213.0,56.835,56.9157,56.835,56.8863,20213.0
2017-05-18 13:30:00,77.56,77.58,77.5,77.5,18146.0,56.8863,56.901,56.8423,56.8423,18146.0
2017-05-18 13:35:00,77.5,77.51,77.39,77.43,18106.0,56.8423,56.8497,56.7616,56.791,18106.0
2017-05-18 13:40:00,77.43,77.45,77.39,77.44,17325.0,56.791,56.8057,56.7616,56.7983,17325.0
2017-05-18 13:45:00,77.43,77.45,77.31,77.33,13347.0,56.791,56.8057,56.703,56.7176,13347.0
2017-05-18 13:50:00,77.33,77.5,77.33,77.5,16381.0,56.7176,56.8423,56.7176,56.8423,16381.0
2017-05-18 13:55:00,77.49,77.54,77.46,77.46,26369.0,56.835,56.8717,56.813,56.813,26369.0
2017-05-18 14:00:00,77.46,77.72,77.46,77.66,24621.0,56.813,57.0037,56.813,56.9597,24621.0
2017-05-18 14:05:00,77.65,77.76,77.64,77.74,26979.0,56.9523,57.033,56.945,57.0184,26979.0
2017-05-18 14:10:00,77.74,77.8,77.68,77.72,22046.0,57.0184,57.0624,56.9743,57.0037,22046.0
2017-05-18 14:15:00,77.73,77.73,77.66,77.71,17412.0,57.011,57.011,56.9597,56.9964,17412.0
2017-05-18 14:20:00,77.71,77.79,77.71,77.74,15542.0,56.9964,57.055,56.9964,57.0184,15542.0
2017-05-18 14:25:00,77.73,77.77,77.7,77.73,15366.0,57.011,57.0404,56.989,57.011,15366.0
2017-05-18 14:30:00,77.74,77.9,77.74,77.9,19950.0,57.0184,57.1357,57.0184,57.1357,19950.0
2017-05-18 14:35:00,77.9,77.9,77.85,77.88,21892.0,57.1357,57.1357,57.099,57.121,21892.0
2017-05-18 14:40:00,77.88,77.9,77.85,77.88,15442.0,57.121,57.1357,57.099,57.121,15442.0
2017-05-18 14:45:00,77.87,77.89,77.8,77.82,19206.0,57.1137,57.1284,57.0624,57.077,19206.0
2017-05-18 14:50:00,77.81,77.84,77.73,77.78,17775.0,57.0697,57.0917,57.011,57.0477,17775.0
2017-05-18 14:55:00,77.77,77.78,77.72,77.75,24101.0,57.0404,57.0477,57.0037,57.0257,24101.0
2017-05-18 15:00:00,77.76,77.78,77.72,77.73,16553.0,57.033,57.0477,57.0037,57.011,16553.0
2017-05-18 15:05:00,77.73,77.76,77.66,77.73,36608.0,57.011,57.033,56.9597,57.011,36608.0
2017-05-18 15:10:00,77.73,77.8,77.69,77.69,25065.0,57.011,57.0624,56.9817,56.9817,25065.0
2017-05-18 15:15:00,77.69,77.71,77.63,77.65,17964.0,56.9817,56.9964,56.9377,56.9523,17964.0
2017-05-18 15:20:00,77.65,77.66,77.54,77.55,22943.0,56.9523,56.9597,56.8717,56.879,22943.0
2017-05-18 15:25:00,77.57,77.63,77.56,77.61,24512.0,56.8937,56.9377,56.8863,56.923,24512.0
2017-05-18 15:30:00,77.62,77.63,77.53,77.56,34704.0,56.9303,56.9377,56.8643,56.8863,34704.0
2017-05-18 15:35:00,77.55,77.64,77.53,77.63,30677.0,56.879,56.945,56.8643,56.9377,30677.0
2017-05-18 15:40:00,77.62,77.64,77.56,77.6,45892.0,56.9303,56.945,56.8863,56.9157,45892.0
2017-05-18 15:45:00,77.61,77.73,77.61,77.68,54773.0,56.923,57.011,56.923,56.9743,54773.0
2017-05-18 15:50:00,77.68,77.72,77.64,77.65,48570.0,56.9743,57.0037,56.945,56.9523,48570.0
2017-05-18 15:55:00,77.65,77.7,77.5,77.52,134607.0,56.9523,56.989,56.8423,56.857,134607.0
2017-05-19 09:30:00,77.66,77.68,77.45,77.45,200222.0,56.9597,56.9743,56.8057,56.8057,200222.0
2017-05-19 09:35:00,77.44,77.68,77.35,77.66,29417.0,56.7983,56.9743,56.7323,56.9597,29417.0
2017-05-19 09:40:00,77.68,77.97,77.67,77.96,35946.0,56.9743,57.187,56.967,57.1797,35946.0
2017-05-19 09:45:00,77.94,78.1,77.94,78.01,38691.0,57.165,57.2824,57.165,57.2164,38691.0
2017-05-19 09:50:00,78.01,78.05,77.92,77.92,35613.0,57.2164,57.2457,57.1504,57.1504,35613.0
2017-05-19 09:55:00,77.95,77.99,77.86,77.91,14704.0,57.1724,57.2017,57.1064,57.143,14704.0
2017-05-19 10:00:00,77.88,77.95,77.79,77.82,32444.0,57.121,57.1724,57.055,57.077,32444.0
2017-05-19 10:05:00,77.83,77.87,77.79,77.84,28122.0,57.0844,57.1137,57.055,57.0917,28122.0
2017-05-19 10:10:00,77.83,77.95,77.83,77.86,45354.0,57.0844,57.1724,57.0844,57.1064,45354.0
2017-05-19 10:15:00,77.87,77.9,77.82,77.85,35641.0,57.1137,57.1357,57.077,57.099,35641.0
2017-05-19 10:20:00,77.84,77.9,77.8,77.87,31175.0,57.0917,57.1357,57.0624,57.1137,31175.0
2017-05-19 10:25:00,77.88,78.08,77.88,78.08,34132.0,57.121,57.2677,57.121,57.2677,34132.0
2017-05-19 10:30:00,78.08,78.1,77.92,77.92,29271.0,57.2677,57.2824,57.1504,57.1504,29271.0
2017-05-19 10:35:00,77.96,78.05,77.95,78.01,13709.0,57.1797,57.2457,57.1724,57.2164,13709.0
2017-05-19 10:40:00,78.03,78.12,78.01,78.05,25484.0,57.2311,57.2971,57.2164,57.2457,25484.0
2017-05-19 10:45:00,78.05,78.25,78.05,78.24,15622.0,57.2457,57.3924,57.2457,57.3851,15622.0
2017-05-19 10:50:00,78.25,78.36,78.24,78.24,18515.0,57.3924,57.4731,57.3851,57.3851,18515.0
2017-05-19 10:55:00,78.25,78.32,78.22,78.22,15254.0,57.3924,57.4438,57.3704,57.3704,15254.0
2017-05-19 11:00:00,78.24,78.26,78.11,78.13,15276.0,57.3851,57.3997,57.2897,57.3044,15276.0
2017-05-19 11:05:00,78.14,78.14,78.09,78.11,17884.0,57.3117,57.3117,57.2751,57.2897,17884.0
2017-05-19 11:10:00,78.09,78.2,78.09,78.19,21915.0,57.2751,57.3557,57.2751,57.3484,21915.0
2017-05-19 11:15:00,78.19,78.2,78.09,78.11,16346.0,57.3484,57.3557,57.2751,57.2897,16346.0
2017-05-19 11:20:00,78.1,78.18,78.1,78.15,17947.0,57.2824,57.3411,57.2824,57.3191,17947.0
2017-05-19 11:25:00,78.16,78.26,78.14,78.21,16890.0,57.3264,57.3997,57.3117,57.3631,16890.0
2017-05-19 11:30:00,78.21,78.25,78.17,78.25,19628.0,57.3631,57.3924,57.3337,57.3924,19628.0
2017-05-19 11:35:00,78.24,78.32,78.23,78.28,27571.0,57.3851,57.4438,57.3777,57.4144,27571.0
2017-05-19 11:40:00,78.28,78.3,78.24,78.27,18698.0,57.4144,57.4291,57.3851,57.4071,18698.0
2017-05-19 11:45:00,78.26,78.28,78.17,78.18,10244.0,57.3997,57.4144,57.3337,57.3411,10244.0
2017-05-19 11:50:00,78.18,78.21,78.15,78.17,5990.0,57.3411,57.3631,57.3191,57.3337,5990.0
2017-05-19 11:55:00,78.17,78.18,78.1,78.14,9561.0,57.3337,57.3411,57.2824,57.3117,9561.0
2017-05-19 12:00:00,78.15,78.24,78.15,78.22,20075.0,57.3191,57.3851,57.3191,57.3704,20075.0
2017-05-19 12:05:00,78.24,78.34,78.23,78.32,18179.0,57.3851,57.4584,57.3777,57.4438,18179.0
2017-05-19 12:10:00,78.31,78.33,78.29,78.31,6811.0,57.4364,57.4511,57.4218,57.4364,6811.0
2017-05-19 12:15:00,78.3,78.31,78.24,78.28,8316.0,57.4291,57.4364,57.3851,57.4144,8316.0
2017-05-19 12:20:00,78.28,78.32,78.27,78.29,8252.0,57.4144,57.4438,57.4071,57.4218,8252.0
2017-05-19 12:25:00,78.29,78.32,78.29,78.32,5104.0,57.4218,57.4438,57.4218,57.4438,5104.0
2017-05-19 12:30:00,78.29,78.35,78.25,78.25,26660.0,57.4218,57.4658,57.3924,57.3924,26660.0
2017-05-19 12:35:00,78.26,78.27,78.2,78.22,12616.0,57.3997,57.4071,57.3557,57.3704,12616.0
2017-05-19 12:40:00,78.23,78.26,78.21,78.25,8512.0,57.3777,57.3997,57.3631,57.3924,8512.0
2017-05-19 12:45:00,78.25,78.29,78.23,78.23,20694.0,57.3924,57.4218,57.3777,57.3777,20694.0
2017-05-19 12:50:00,78.24,78.32,78.24,78.29,13406.0,57.3851,57.4438,57.3851,57.4218,13406.0
2017-05-19 12:55:00,78.29,78.34,78.29,78.31,3811.0,57.4218,57.4584,57.4218,57.4364,3811.0
2017-05-19 13:00:00,78.3,78.3,78.22,78.23,10245.0,57.4291,57.4291,57.3704,57.3777,10245.0
2017-05-19 13:05:00,78.22,78.23,78.17,78.17,9171.0,57.3704,57.3777,57.3337,57.3337,9171.0
2017-05-19 13:10:00,78.18,78.2,78.15,78.18,9343.0,57.3411,57.3557,57.3191,57.3411,9343.0
2017-05-19 13:15:00,78.19,78.25,78.19,78.23,5623.0,57.3484,57.3924,57.3484,57.3777,5623.0
2017-05-19 13:20:00,78.23,78.26,78.21,78.21,6356.0,57.3777,57.3997,57.3631,57.3631,6356.0
2017-05-19 13:25:00,78.21,78.29,78.18,78.28,13172.0,57.3631,57.4218,57.3411,57.4144,13172.0
2017-05-19 13:30:00,78.29,78.29,78.22,78.25,4855.0,57.4218,57.4218,57.3704,57.3924,4855.0
2017-05-19 13:35:00,78.24,78.27,78.22,78.23,4424.0,57.3851,57.4071,57.3704,57.3777,4424.0
2017-05-19 13:40:00,78.23,78.24,78.15,78.17,28772.0,57.3777,57.3851,57.3191,57.3337,28772.0
2017-05-19 13:45:00,78.17,78.24,78.16,78.21,49294.0,57.3337,57.3851,57.3264,57.3631,49294.0
2017-05-19 13:50:00,78.21,78.23,78.17,78.18,25437.0,57.3631,57.3777,57.3337,57.3411,25437.0
2017-05-19 13:55:00,78.19,78.23,78.18,78.19,31008.0,57.3484,57.3777,57.3411,57.3484,31008.0
2017-05-19 14:00:00,78.19,78.21,78.13,78.16,63244.0,57.3484,57.3631,57.3044,57.3264,63244.0
2017-05-19 14:05:00,78.15,78.27,78.15,78.27,12274.0,57.3191,57.4071,57.3191,57.4071,12274.0
2017-05-19 14:10:00,78.26,78.32,78.26,78.31,28166.0,57.3997,57.4438,57.3997,57.4364,28166.0
2017-05-19 14:15:00,78.32,78.4,78.32,78.37,34174.0,57.4438,57.5024,57.4438,57.4804,34174.0
2017-05-19 14:20:00,78.38,78.44,78.36,78.36,10093.0,57.4878,57.5318,57.4731,57.4731,10093.0
2017-05-19 14:25:00,78.36,78.44,78.32,78.41,11485.0,57.4731,57.5318,57.4438,57.5098,11485.0
2017-05-19 14:30:00,78.41,78.46,78.38,78.39,18111.0,57.5098,57.5464,57.4878,57.4951,18111.0
2017-05-19 14:35:00,78.41,78.45,78.38,78.41,18156.0,57.5098,57.5391,57.4878,57.5098,18156.0
2017-05-19 14:40:00,78.42,78.47,78.41,78.46,18615.0,57.5171,57.5538,57.5098,57.5464,18615.0
2017-05-19 14:45:00,78.46,78.5,78.44,78.44,14290.0,57.5464,57.5758,57.5318,57.5318,14290.0
2017-05-19 14:50:00,78.45,78.53,78.45,78.49,13637.0,57.5391,57.5978,57.5391,57.5684,13637.0
2017-05-19 14:55:00,78.49,78.53,78.45,78.45,15749.0,57.5684,57.5978,57.5391,57.5391,15749.0
2017-05-19 15:00:00,78.45,78.47,78.41,78.42,13628.0,57.5391,57.5538,57.5098,57.5171,13628.0
2017-05-19 15:05:00,78.43,78.47,78.27,78.29,22613.0,57.5244,57.5538,57.4071,57.4218,22613.0
2017-05-19 15:10:00,78.3,78.33,78.19,78.25,18466.0,57.4291,57.4511,57.3484,57.3924,18466.0
2017-05-19 15:15:00,78.24,78.31,78.21,78.29,16222.0,57.3851,57.4364,57.3631,57.4218,16222.0
2017-05-19 15:20:00,78.29,78.37,78.29,78.34,13513.0,57.4218,57.4804,57.4218,57.4584,13513.0
2017-05-19 15:25:00,78.33,78.39,78.31,78.31,15867.0,57.4511,57.4951,57.4364,57.4364,15867.0
2017-05-19 15:30:00,78.3,78.3,78.21,78.23,21881.0,57.4291,57.4291,57.3631,57.3777,21881.0
2017-05-19 15:35:00,78.23,78.35,78.23,78.34,20864.0,57.3777,57.4658,57.3777,57.4584,20864.0
2017-05-19 15:40:00,78.35,78.37,78.28,78.29,21741.0,57.4658,57.4804,57.4144,57.4218,21741.0
2017-05-19 15:45:00,78.28,78.28,78.22,78.23,30081.0,57.4144,57.4144,57.3704,57.3777,30081.0
2017-05-19 15:50:00,78.23,78.26,78.17,78.19,36799.0,57.3777,57.3997,57.3337,57.3484,36799.0
2017-05-19 15:55:00,78.19,78.26,78.16,78.24,89068.0,57.3484,57.3997,57.3264,57.3851,89068.0
2017-05-22 09:30:00,78.31,78.47,78.31,78.46,27369.0,57.4364,57.5538,57.4364,57.5464,27369.0
2017-05-22 09:35:00,78.44,78.72,78.44,78.71,10635.0,57.5318,57.7371,57.5318,57.7298,10635.0
2017-05-22 09:40:00,78.72,78.74,78.65,78.67,9317.0,57.7371,57.7518,57.6858,57.7005,9317.0
2017-05-22 09:45:00,78.67,78.75,78.62,78.62,8667.0,57.7005,57.7591,57.6638,57.6638,8667.0
2017-05-22 09:50:00,78.64,78.64,78.57,78.6,7639.0,57.6785,57.6785,57.6271,57.6491,7639.0
2017-05-22 09:55:00,78.59,78.6,78.52,78.55,7442.0,57.6418,57.6491,57.5904,57.6124,7442.0
2017-05-22 10:00:00,78.55,78.55,78.42,78.43,16854.0,57.6124,57.6124,57.5171,57.5244,16854.0
2017-05-22 10:05:00,78.45,78.53,78.45,78.48,16693.0,57.5391,57.5978,57.5391,57.5611,16693.0
2017-05-22 10:10:00,78.48,78.48,78.4,78.4,8229.0,57.5611,57.5611,57.5024,57.5024,8229.0
2017-05-22 10:15:00,78.41,78.46,78.41,78.44,12397.0,57.5098,57.5464,57.5098,57.5318,12397.0
2017-05-22 10:20:00,78.44,78.52,78.44,78.48,7281.0,57.5318,57.5904,57.5318,57.5611,7281.0
2017-05-22 10:25:00,78.48,78.52,78.46,78.48,12643.0,57.5611,57.5904,57.5464,57.5611,12643.0
2017-05-22 10:30:00,78.48,78.56,78.44,78.49,13257.0,57.5611,57.6198,57.5318,57.5684,13257.0
2017-05-22 10:35:00,78.49,78.53,78.48,78.52,10029.0,57.5684,57.5978,57.5611,57.5904,10029.0
2017-05-22 10:40:00,78.51,78.53,78.46,78.5,10533.0,57.5831,57.5978,57.5464,57.5758,10533.0
2017-05-22 10:45:00,78.5,78.54,78.43,78.45,9391.0,57.5758,57.6051,57.5244,57.5391,9391.0
2017-05-22 10:50:00,78.45,78.48,78.42,78.48,12394.0,57.5391,57.5611,57.5171,57.5611,12394.0
2017-05-22 10:55:00,78.5,78.5,78.38,78.38,13024.0,57.5758,57.5758,57.4878,57.4878,13024.0
2017-05-22 11:00:00,78.37,78.37,78.28,78.37,10094.0,57.4804,57.4804,57.4144,57.4804,10094.0
2017-05-22 11:05:00,78.39,78.39,78.29,78.31,12469.0,57.4951,57.4951,57.4218,57.4364,12469.0
2017-05-22 11:10:00,78.31,78.39,78.26,78.3,19831.0,57.4364,57.4951,57.3997,57.4291,19831.0
2017-05-22 11:15:00,78.3,78.3,78.26,78.28,14345.0,57.4291,57.4291,57.3997,57.4144,14345.0
2017-05-22 11:20:00,78.28,78.31,78.21,78.29,19470.0,57.4144,57.4364,57.3631,57.4218,19470.0
2017-05-22 11:25:00,78.29,78.31,78.24,78.29,19110.0,57.4218,57.4364,57.3851,57.4218,19110.0
2017-05-22 11:30:00,78.29,78.37,78.27,78.32,22975.0,57.4218,57.4804,57.4071,57.4438,22975.0
2017-05-22 11:35:00,78.32,78.32,78.27,78.28,9568.0,57.4438,57.4438,57.4071,57.4144,9568.0
2017-05-22 11:40:00,78.28,78.31,78.25,78.25,9165.0,57.4144,57.4364,57.3924,57.3924,9165.0
2017-05-22 11:45:00,78.26,78.28,78.23,78.25,14883.0,57.3997,57.4144,57.3777,57.3924,14883.0
2017-05-22 11:50:00,78.24,78.3,78.24,78.29,10691.0,57.3851,57.4291,57.3851,57.4218,10691.0
2017-05-22 11:55:00,78.29,78.37,78.27,78.36,8172.0,57.4218,57.4804,57.4071,57.4731,8172.0
2017-05-22 12:00:00,78.37,78.42,78.35,78.42,10181.0,57.4804,57.5171,57.4658,57.5171,10181.0
2017-05-22 12:05:00,78.4,78.42,78.38,78.4,6068.0,57.5024,57.5171,57.4878,57.5024,6068.0
2017-05-22 12:10:00,78.4,78.55,78.38,78.54,18299.0,57.5024,57.6124,57.4878,57.6051,18299.0
2017-05-22 12:15:00,78.54,78.66,78.53,78.63,6428.0,57.6051,57.6931,57.5978,57.6711,6428.0
2017-05-22 12:20:00,78.63,78.63,78.59,78.61,10652.0,57.6711,57.6711,57.6418,57.6565,10652.0
2017-05-22 12:25:00,78.63,78.68,78.62,78.66,12348.0,57.6711,57.7078,57.6638,57.6931,12348.0
2017-05-22 12:30:00,78.66,78.68,78.63,78.67,12191.0,57.6931,57.7078,57.6711,57.7005,12191.0
2017-05-22 12:35:00,78.66,78.7,78.65,78.7,7199.0,57.6931,57.7225,57.6858,57.7225,7199.0
2017-05-22 12:40:00,78.71,78.72,78.65,78.69,10751.0,57.7298,57.7371,57.6858,57.7151,10751.0
2017-05-22 12:45:00,78.66,78.71,78.66,78.69,7725.0,57.6931,57.7298,57.6931,57.7151,7725.0
2017-05-22 12:50:00,78.68,78.71,78.65,78.7,7220.0,57.7078,57.7298,57.6858,57.7225,7220.0
2017-05-22 12:55:00,78.71,78.73,78.64,78.64,11077.0,57.7298,57.7445,57.6785,57.6785,11077.0
2017-05-22 13:00:00,78.65,78.68,78.64,78.65,6178.0,57.6858,57.7078,57.6785,57.6858,6178.0
2017-05-22 13:05:00,78.66,78.75,78.66,78.75,14976.0,57.6931,57.7591,57.6931,57.7591,14976.0
2017-05-22 13:10:00,78.77,78.77,78.73,78.76,6687.0,57.7738,57.7738,57.7445,57.7665,6687.0
2017-05-22 13:15:00,78.77,78.79,78.74,78.75,8077.0,57.7738,57.7885,57.7518,57.7591,8077.0
2017-05-22 13:20:00,78.75,78.76,78.67,78.71,15445.0,57.7591,57.7665,57.7005,57.7298,15445.0
2017-05-22 13:25:00,78.7,78.71,78.67,78.67,5675.0,57.7225,57.7298,57.7005,57.7005,5675.0
2017-05-22 13:30:00,78.68,78.71,78.66,78.68,7792.0,57.7078,57.7298,57.6931,57.7078,7792.0
2017-05-22 13:35:00,78.67,78.67,78.62,78.66,9730.0,57.7005,57.7005,57.6638,57.6931,9730.0
2017-05-22 13:40:00,78.66,78.66,78.63,78.66,4973.0,57.6931,57.6931,57.6711,57.6931,4973.0
2017-05-22 13:45:00,78.66,78.66,78.51,78.51,11206.0,57.6931,57.6931,57.5831,57.5831,11206.0
2017-05-22 13:50:00,78.52,78.55,78.51,78.54,8963.0,57.5904,57.6124,57.5831,57.6051,8963.0
2017-05-22 13:55:00,78.53,78.6,78.53,78.58,9984.0,57.5978,57.6491,57.5978,57.6345,9984.0
2017-05-22 14:00:00,78.58,78.6,78.55,78.58,10290.0,57.6345,57.6491,57.6124,57.6345,10290.0
2017-05-22 14:05:00,78.59,78.61,78.58,78.6,8086.0,57.6418,57.6565,57.6345,57.6491,8086.0
2017-05-22 14:10:00,78.6,78.63,78.59,78.63,5853.0,57.6491,57.6711,57.6418,57.6711,5853.0
2017-05-22 14:15:00,78.62,78.62,78.57,78.58,11029.0,57.6638,57.6638,57.6271,57.6345,11029.0
2017-05-22 14:20:00,78.57,78.61,78.55,78.56,12544.0,57.6271,57.6565,57.6124,57.6198,12544.0
2017-05-22 14:25:00,78.56,78.58,78.55,78.57,5449.0,57.6198,57.6345,57.6124,57.6271,5449.0
2017-05-22 14:30:00,78.56,78.58,78.51,78.52,12639.0,57.6198,57.6345,57.5831,57.5904,12639.0
2017-05-22 14:35:00,78.52,78.53,78.5,78.53,4982.0,57.5904,57.5978,57.5758,57.5978,4982.0
2017-05-22 14:40:00,78.52,78.55,78.51,78.55,11765.0,57.5904,57.6124,57.5831,57.6124,11765.0
2017-05-22 14:45:00,78.55,78.62,78.55,78.62,8208.0,57.6124,57.6638,57.6124,57.6638,8208.0
2017-05-22 14:50:00,78.61,78.63,78.59,78.62,7481.0,57.6565,57.6711,57.6418,57.6638,7481.0
2017-05-22 14:55:00,78.62,78.63,78.59,78.63,8929.0,57.6638,57.6711,57.6418,57.6711,8929.0
2017-05-22 15:00:00,78.62,78.63,78.6,78.6,11062.0,57.6638,57.6711,57.6491,57.6491,11062.0
2017-05-22 15:05:00,78.59,78.64,78.59,78.63,8657.0,57.6418,57.6785,57.6418,57.6711,8657.0
2017-05-22 15:10:00,78.63,78.67,78.62,78.67,9076.0,57.6711,57.7005,57.6638,57.7005,9076.0
2017-05-22 15:15:00,78.66,78.69,78.65,78.67,11219.0,57.6931,57.7151,57.6858,57.7005,11219.0
2017-05-22 15:20:00,78.67,78.68,78.65,78.66,14452.0,57.7005,57.7078,57.6858,57.6931,14452.0
2017-05-22 15:25:00,78.65,78.67,78.64,78.66,18455.0,57.6858,57.7005,57.6785,57.6931,18455.0
2017-05-22 15:30:00,78.66,78.67,78.63,78.64,19374.0,57.6931,57.7005,57.6711,57.6785,19374.0
2017-05-22 15:35:00,78.64,78.68,78.63,78.67,21756.0,57.6785,57.7078,57.6711,57.7005,21756.0
2017-05-22 15:40:00,78.67,78.73,78.66,78.67,24063.0,57.7005,57.7445,57.6931,57.7005,24063.0
2017-05-22 15:45:00,78.68,78.69,78.63,78.64,34850.0,57.7078,57.7151,57.6711,57.6785,34850.0
2017-05-22 15:50:00,78.65,78.71,78.64,78.69,48107.0,57.6858,57.7298,57.6785,57.7151,48107.0
2017-05-22 15:55:00,78.69,78.69,78.53,78.56,65622.0,57.7151,57.7151,57.5978,57.6198,65622.0
2017-05-23 09:30:00,78.75,78.79,78.57,78.62,23160.0,57.7591,57.7885,57.6271,57.6638,23160.0
2017-05-23 09:35:00,78.64,78.69,78.61,78.65,19528.0,57.6785,57.7151,57.6565,57.6858,19528.0
2017-05-23 09:40:00,78.66,78.71,78.52,78.57,21076.0,57.6931,57.7298,57.5904,57.6271,21076.0
2017-05-23 09:45:00,78.56,78.59,78.5,78.56,123433.0,57.6198,57.6418,57.5758,57.6198,123433.0
2017-05-23 09:50:00,78.59,78.59,78.35,78.35,38756.0,57.6418,57.6418,57.4658,57.4658,38756.0
2017-05-23 09:55:00,78.35,78.35,78.26,78.32,20185.0,57.4658,57.4658,57.3997,57.4438,20185.0
2017-05-23 10:00:00,78.31,78.34,78.26,78.27,9941.0,57.4364,57.4584,57.3997,57.4071,9941.0
2017-05-23 10:05:00,78.26,78.28,78.16,78.19,33170.0,57.3997,57.4144,57.3264,57.3484,33170.0
2017-05-23 10:10:00,78.2,78.27,78.18,78.18,33614.0,57.3557,57.4071,57.3411,57.3411,33614.0
2017-05-23 10:15:00,78.18,78.37,78.18,78.37,12572.0,57.3411,57.4804,57.3411,57.4804,12572.0
2017-05-23 10:20:00,78.37,78.39,78.25,78.29,11836.0,57.4804,57.4951,57.3924,57.4218,11836.0
2017-05-23 10:25:00,78.31,78.33,78.23,78.23,8775.0,57.4364,57.4511,57.3777,57.3777,8775.0
2017-05-23 10:30:00,78.23,78.31,78.21,78.24,21445.0,57.3777,57.4364,57.3631,57.3851,21445.0
2017-05-23 10:35:00,78.24,78.24,78.16,78.18,11354.0,57.3851,57.3851,57.3264,57.3411,11354.0
2017-05-23 10:40:00,78.18,78.2,78.13,78.15,12477.0,57.3411,57.3557,57.3044,57.3191,12477.0
2017-05-23 10:45:00,78.14,78.2,78.13,78.2,19308.0,57.3117,57.3557,57.3044,57.3557,19308.0
2017-05-23 10:50:00,78.19,78.26,78.19,78.24,22413.0,57.3484,57.3997,57.3484,57.3851,22413.0
2017-05-23 10:55:00,78.24,78.26,78.19,78.2,25055.0,57.3851,57.3997,57.3484,57.3557,25055.0
2017-05-23 11:00:00,78.22,78.3,78.21,78.25,52813.0,57.3704,57.4291,57.3631,57.3924,52813.0
2017-05-23 11:05:00,78.26,78.26,78.18,78.2,32043.0,57.3997,57.3997,57.3411,57.3557,32043.0
2017-05-23 11:10:00,78.2,78.2,78.09,78.16,20847.0,57.3557,57.3557,57.2751,57.3264,20847.0
2017-05-23 11:15:00,78.18,78.26,78.13,78.19,25618.0,57.3411,57.3997,57.3044,57.3484,25618.0
2017-05-23 11:20:00,78.2,78.22,78.19,78.22,23852.0,57.3557,57.3704,57.3484,57.3704,23852.0
2017-05-23 11:25:00,78.22,78.3,78.2,78.27,153239.0,57.3704,57.4291,57.3557,57.4071,153239.0
2017-05-23 11:30:00,78.28,78.35,78.19,78.25,73973.0,57.4144,57.4658,57.3484,57.3924,73973.0
2017-05-23 11:35:00,78.26,78.28,78.22,78.25,145616.0,57.3997,57.4144,57.3704,57.3924,145616.0
2017-05-23 11:40:00,78.25,78.27,78.21,78.24,33425.0,57.3924,57.4071,57.3631,57.3851,33425.0
2017-05-23 11:45:00,78.23,78.29,78.21,78.25,23599.0,57.3777,57.4218,57.3631,57.3924,23599.0
2017-05-23 11:50:00,78.26,78.29,78.2,78.22,26013.0,57.3997,57.4218,57.3557,57.3704,26013.0
2017-05-23 11:55:00,78.23,78.31,78.21,78.3,626735.0,57.3777,57.4364,57.3631,57.4291,626735.0
2017-05-23 12:00:00,78.31,78.47,78.29,78.47,20930.0,57.4364,57.5538,57.4218,57.5538,20930.0
2017-05-23 12:05:00,78.47,78.53,78.44,78.53,9409.0,57.5538,57.5978,57.5318,57.5978,9409.0
2017-05-23 12:10:00,78.53,78.56,78.49,78.53,22378.0,57.5978,57.6198,57.5684,57.5978,22378.0
2017-05-23 12:15:00,78.53,78.55,78.48,78.49,15846.0,57.5978,57.6124,57.5611,57.5684,15846.0
2017-05-23 12:20:00,78.49,78.5,78.46,78.49,15221.0,57.5684,57.5758,57.5464,57.5684,15221.0
2017-05-23 12:25:00,78.5,78.51,78.41,78.42,26496.0,57.5758,57.5831,57.5098,57.5171,26496.0
2017-05-23 12:30:00,78.41,78.43,78.35,78.39,22000.0,57.5098,57.5244,57.4658,57.4951,22000.0
2017-05-23 12:35:00,78.41,78.42,78.23,78.24,22661.0,57.5098,57.5171,57.3777,57.3851,22661.0
2017-05-23 12:40:00,78.23,78.24,78.13,78.15,15164.0,57.3777,57.3851,57.3044,57.3191,15164.0
2017-05-23 12:45:00,78.14,78.19,78.14,78.17,18215.0,57.3117,57.3484,57.3117,57.3337,18215.0
2017-05-23 12:50:00,78.18,78.19,78.16,78.18,7420.0,57.3411,57.3484,57.3264,57.3411,7420.0
2017-05-23 12:55:00,78.17,78.24,78.17,78.23,14617.0,57.3337,57.3851,57.3337,57.3777,14617.0
2017-05-23 13:00:00,78.23,78.32,78.23,78.32,16118.0,57.3777,57.4438,57.3777,57.4438,16118.0
2017-05-23 13:05:00,78.31,78.43,78.31,78.42,13010.0,57.4364,57.5244,57.4364,57.5171,13010.0
2017-05-23 13:10:00,78.41,78.42,78.38,78.41,10497.0,57.5098,57.5171,57.4878,57.5098,10497.0
2017-05-23 13:15:00,78.41,78.44,78.36,78.36,14444.0,57.5098,57.5318,57.4731,57.4731,14444.0
2017-05-23 13:20:00,78.36,78.36,78.3,78.33,9988.0,57.4731,57.4731,57.4291,57.4511,9988.0
2017-05-23 13:25:00,78.34,78.34,78.25,78.26,18348.0,57.4584,57.4584,57.3924,57.3997,18348.0
2017-05-23 13:30:00,78.26,78.27,78.24,78.25,5303.0,57.3997,57.4071,57.3851,57.3924,5303.0
2017-05-23 13:35:00,78.25,78.34,78.24,78.34,21015.0,57.3924,57.4584,57.3851,57.4584,21015.0
2017-05-23 13:40:00,78.35,78.36,78.31,78.35,10450.0,57.4658,57.4731,57.4364,57.4658,10450.0
2017-05-23 13:45:00,78.34,78.35,78.29,78.3,9382.0,57.4584,57.4658,57.4218,57.4291,9382.0
2017-05-23 13:50:00,78.29,78.31,78.26,78.27,7843.0,57.4218,57.4364,57.3997,57.4071,7843.0
2017-05-23 13:55:00,78.27,78.32,78.27,78.32,9620.0,57.4071,57.4438,57.4071,57.4438,9620.0
2017-05-23 14:00:00,78.32,78.34,78.31,78.32,12312.0,57.4438,57.4584,57.4364,57.4438,12312.0
2017-05-23 14:05:00,78.33,78.34,78.31,78.32,5121.0,57.4511,57.4584,57.4364,57.4438,5121.0
2017-05-23 14:10:00,78.31,78.31,78.23,78.23,13302.0,57.4364,57.4364,57.3777,57.3777,13302.0
2017-05-23 14:15:00,78.21,78.21,78.18,78.19,9931.0,57.3631,57.3631,57.3411,57.3484,9931.0
2017-05-23 14:20:00,78.19,78.26,78.16,78.26,15011.0,57.3484,57.3997,57.3264,57.3997,15011.0
2017-05-23 14:25:00,78.27,78.28,78.24,78.26,8376.0,57.4071,57.4144,57.3851,57.3997,8376.0
2017-05-23 14:30:00,78.25,78.26,78.11,78.15,20084.0,57.3924,57.3997,57.2897,57.3191,20084.0
2017-05-23 14:35:00,78.16,78.23,78.16,78.23,11076.0,57.3264,57.3777,57.3264,57.3777,11076.0
2017-05-23 14:40:00,78.24,78.28,78.21,78.27,8772.0,57.3851,57.4144,57.3631,57.4071,8772.0
2017-05-23 14:45:00,78.28,78.35,78.27,78.34,12734.0,57.4144,57.4658,57.4071,57.4584,12734.0
2017-05-23 14:50:00,78.33,78.36,78.31,78.34,7117.0,57.4511,57.4731,57.4364,57.4584,7117.0
2017-05-23 14:55:00,78.34,78.34,78.28,78.29,14433.0,57.4584,57.4584,57.4144,57.4218,14433.0
2017-05-23 15:00:00,78.29,78.3,78.27,78.29,7813.0,57.4218,57.4291,57.4071,57.4218,7813.0
2017-05-23 15:05:00,78.3,78.3,78.24,78.25,11036.0,57.4291,57.4291,57.3851,57.3924,11036.0
2017-05-23 15:10:00,78.26,78.33,78.25,78.33,12067.0,57.3997,57.4511,57.3924,57.4511,12067.0
2017-05-23 15:15:00,78.32,78.32,78.25,78.25,14402.0,57.4438,57.4438,57.3924,57.3924,14402.0
2017-05-23 15:20:00,78.25,78.28,78.23,78.27,14509.0,57.3924,57.4144,57.3777,57.4071,14509.0
2017-05-23 15:25:00,78.26,78.27,78.25,78.25,8853.0,57.3997,57.4071,57.3924,57.3924,8853.0
2017-05-23 15:30:00,78.25,78.26,78.21,78.24,23441.0,57.3924,57.3997,57.3631,57.3851,23441.0
2017-05-23 15:35:00,78.23,78.24,78.17,78.23,23201.0,57.3777,57.3851,57.3337,57.3777,23201.0
2017-05-23 15:40:00,78.23,78.23,78.14,78.15,45894.0,57.3777,57.3777,57.3117,57.3191,45894.0
2017-05-23 15:45:00,78.14,78.19,78.11,78.12,51627.0,57.3117,57.3484,57.2897,57.2971,51627.0
2017-05-23 15:50:00,78.12,78.15,78.1,78.12,73711.0,57.2971,57.3191,57.2824,57.2971,73711.0
2017-05-23 15:55:00,78.12,78.13,78.09,78.13,116802.0,57.2971,57.3044,57.2751,57.3044,116802.0
2017-05-24 09:30:00,78.11,78.35,78.11,78.15,20387.0,57.2897,57.4658,57.2897,57.3191,20387.0
2017-05-24 09:35:00,78.21,78.39,78.18,78.32,15947.0,57.3631,57.4951,57.3411,57.4438,15947.0
2017-05-24 09:40:00,78.32,78.34,78.25,78.33,21281.0,57.4438,57.4584,57.3924,57.4511,21281.0
2017-05-24 09:45:00,78.32,78.43,78.29,78.43,17419.0,57.4438,57.5244,57.4218,57.5244,17419.0
2017-05-24 09:50:00,78.44,78.48,78.32,78.48,21608.0,57.5318,57.5611,57.4438,57.5611,21608.0
2017-05-24 09:55:00,78.47,78.49,78.38,78.42,14377.0,57.5538,57.5684,57.4878,57.5171,14377.0
2017-05-24 10:00:00,78.44,78.49,78.43,78.47,21989.0,57.5318,57.5684,57.5244,57.5538,21989.0
2017-05-24 10:05:00,78.46,78.47,78.37,78.39,13093.0,57.5464,57.5538,57.4804,57.4951,13093.0
2017-05-24 10:10:00,78.39,78.48,78.39,78.48,15326.0,57.4951,57.5611,57.4951,57.5611,15326.0
2017-05-24 10:15:00,78.44,78.44,78.34,78.36,5129.0,57.5318,57.5318,57.4584,57.4731,5129.0
2017-05-24 10:20:00,78.34,78.41,78.3,78.41,11354.0,57.4584,57.5098,57.4291,57.5098,11354.0
2017-05-24 10:25:00,78.41,78.43,78.39,78.41,12885.0,57.5098,57.5244,57.4951,57.5098,12885.0
2017-05-24 10:30:00,78.43,78.6,78.43,78.53,24639.0,57.5244,57.6491,57.5244,57.5978,24639.0
2017-05-24 10:35:00,78.47,78.54,78.42,78.48,14431.0,57.5538,57.6051,57.5171,57.5611,14431.0
2017-05-24 10:40:00,78.5,78.61,78.48,78.61,6453.0,57.5758,57.6565,57.5611,57.6565,6453.0
2017-05-24 10:45:00,78.59,78.59,78.46,78.46,11102.0,57.6418,57.6418,57.5464,57.5464,11102.0
2017-05-24 10:50:00,78.47,78.47,78.4,78.42,6607.0,57.5538,57.5538,57.5024,57.5171,6607.0
2017-05-24 10:55:00,78.43,78.51,78.42,78.5,6696.0,57.5244,57.5831,57.5171,57.5758,6696.0
2017-05-24 11:00:00,78.51,78.54,78.42,78.43,7332.0,57.5831,57.6051,57.5171,57.5244,7332.0
2017-05-24 11:05:00,78.43,78.46,78.42,78.44,6656.0,57.5244,57.5464,57.5171,57.5318,6656.0
2017-05-24 11:10:00,78.45,78.45,78.31,78.31,9088.0,57.5391,57.5391,57.4364,57.4364,9088.0
2017-05-24 11:15:00,78.3,78.39,78.27,78.39,11932.0,57.4291,57.4951,57.4071,57.4951,11932.0
2017-05-24 11:20:00,78.38,78.39,78.29,78.29,8832.0,57.4878,57.4951,57.4218,57.4218,8832.0
2017-05-24 11:25:00,78.29,78.4,78.29,78.38,9164.0,57.4218,57.5024,57.4218,57.4878,9164.0
2017-05-24 11:30:00,78.38,78.41,78.37,78.4,6544.0,57.4878,57.5098,57.4804,57.5024,6544.0
2017-05-24 11:35:00,78.4,78.4,78.3,78.3,4900.0,57.5024,57.5024,57.4291,57.4291,4900.0
2017-05-24 11:40:00,78.28,78.34,78.26,78.34,9928.0,57.4144,57.4584,57.3997,57.4584,9928.0
2017-05-24 11:45:00,78.33,78.36,78.3,78.3,5923.0,57.4511,57.4731,57.4291,57.4291,5923.0
2017-05-24 11:50:00,78.31,78.32,78.25,78.29,7103.0,57.4364,57.4438,57.3924,57.4218,7103.0
2017-05-24 11:55:00,78.28,78.28,78.25,78.25,8585.0,57.4144,57.4144,57.3924,57.3924,8585.0
2017-05-24 12:00:00,78.23,78.24,78.15,78.19,4924.0,57.3777,57.3851,57.3191,57.3484,4924.0
2017-05-24 12:05:00,78.19,78.23,78.12,78.2,9341.0,57.3484,57.3777,57.2971,57.3557,9341.0
2017-05-24 12:10:00,78.21,78.21,78.18,78.19,2427.0,57.3631,57.3631,57.3411,57.3484,2427.0
2017-05-24 12:15:00,78.18,78.2,78.15,78.18,6460.0,57.3411,57.3557,57.3191,57.3411,6460.0
2017-05-24 12:20:00,78.19,78.27,78.18,78.25,8369.0,57.3484,57.4071,57.3411,57.3924,8369.0
2017-05-24 12:25:00,78.25,78.28,78.23,78.26,5670.0,57.3924,57.4144,57.3777,57.3997,5670.0
2017-05-24 12:30:00,78.25,78.26,78.24,78.24,3989.0,57.3924,57.3997,57.3851,57.3851,3989.0
2017-05-24 12:35:00,78.23,78.23,78.18,78.2,8352.0,57.3777,57.3777,57.3411,57.3557,8352.0
2017-05-24 12:40:00,78.2,78.22,78.19,78.2,6912.0,57.3557,57.3704,57.3484,57.3557,6912.0
2017-05-24 12:45:00,78.2,78.2,78.16,78.16,4650.0,57.3557,57.3557,57.3264,57.3264,4650.0
2017-05-24 12:50:00,78.16,78.19,78.14,78.15,8498.0,57.3264,57.3484,57.3117,57.3191,8498.0
2017-05-24 12:55:00,78.14,78.15,78.1,78.11,7777.0,57.3117,57.3191,57.2824,57.2897,7777.0
2017-05-24 13:00:00,78.1,78.14,78.1,78.12,6818.0,57.2824,57.3117,57.2824,57.2971,6818.0
2017-05-24 13:05:00,78.14,78.15,78.1,78.12,6719.0,57.3117,57.3191,57.2824,57.2971,6719.0
2017-05-24 13:10:00,78.13,78.15,78.12,78.12,3743.0,57.3044,57.3191,57.2971,57.2971,3743.0
2017-05-24 13:15:00,78.13,78.15,78.09,78.1,5224.0,57.3044,57.3191,57.2751,57.2824,5224.0
2017-05-24 13:20:00,78.1,78.13,78.09,78.1,5008.0,57.2824,57.3044,57.2751,57.2824,5008.0
2017-05-24 13:25:00,78.1,78.1,78.03,78.03,5934.0,57.2824,57.2824,57.2311,57.2311,5934.0
2017-05-24 13:30:00,78.03,78.07,78.01,78.07,4944.0,57.2311,57.2604,57.2164,57.2604,4944.0
2017-05-24 13:35:00,78.06,78.07,78.02,78.02,4565.0,57.2531,57.2604,57.2237,57.2237,4565.0
2017-05-24 13:40:00,78.02,78.03,78.0,78.02,6576.0,57.2237,57.2311,57.2091,57.2237,6576.0
2017-05-24 13:45:00,78.01,78.06,77.98,78.05,9936.0,57.2164,57.2531,57.1944,57.2457,9936.0
2017-05-24 13:50:00,78.05,78.1,78.04,78.08,3832.0,57.2457,57.2824,57.2384,57.2677,3832.0
2017-05-24 13:55:00,78.08,78.08,78.03,78.03,6040.0,57.2677,57.2677,57.2311,57.2311,6040.0
2017-05-24 14:00:00,78.04,78.05,77.96,77.99,13427.0,57.2384,57.2457,57.1797,57.2017,13427.0
2017-05-24 14:05:00,77.98,78.05,77.91,78.04,15355.0,57.1944,57.2457,57.143,57.2384,15355.0
2017-05-24 14:10:00,78.03,78.11,78.01,78.09,8919.0,57.2311,57.2897,57.2164,57.2751,8919.0
2017-05-24 14:15:00,78.11,78.23,78.11,78.21,12930.0,57.2897,57.3777,57.2897,57.3631,12930.0
2017-05-24 14:20:00,78.21,78.22,78.11,78.11,11202.0,57.3631,57.3704,57.2897,57.2897,11202.0
2017-05-24 14:25:00,78.08,78.13,78.07,78.13,5333.0,57.2677,57.3044,57.2604,57.3044,5333.0
2017-05-24 14:30:00,78.12,78.13,78.1,78.11,5360.0,57.2971,57.3044,57.2824,57.2897,5360.0
2017-05-24 14:35:00,78.11,78.13,78.07,78.08,5696.0,57.2897,57.3044,57.2604,57.2677,5696.0
2017-05-24 14:40:00,78.08,78.13,78.07,78.11,10190.0,57.2677,57.3044,57.2604,57.2897,10190.0
2017-05-24 14:45:00,78.11,78.16,78.09,78.16,5574.0,57.2897,57.3264,57.2751,57.3264,5574.0
2017-05-24 14:50:00,78.16,78.18,78.13,78.17,9033.0,57.3264,57.3411,57.3044,57.3337,9033.0
2017-05-24 14:55:00,78.17,78.21,78.16,78.16,8493.0,57.3337,57.3631,57.3264,57.3264,8493.0
2017-05-24 15:00:00,78.16,78.18,78.11,78.11,10483.0,57.3264,57.3411,57.2897,57.2897,10483.0
2017-05-24 15:05:00,78.11,78.11,78.03,78.03,11125.0,57.2897,57.2897,57.2311,57.2311,11125.0
2017-05-24 15:10:00,78.04,78.12,78.04,78.11,8333.0,57.2384,57.2971,57.2384,57.2897,8333.0
2017-05-24 15:15:00,78.12,78.17,78.11,78.17,14833.0,57.2971,57.3337,57.2897,57.3337,14833.0
2017-05-24 15:20:00,78.17,78.2,78.17,78.2,14556.0,57.3337,57.3557,57.3337,57.3557,14556.0
2017-05-24 15:25:00,78.2,78.2,78.16,78.2,9646.0,57.3557,57.3557,57.3264,57.3557,9646.0
2017-05-24 15:30:00,78.2,78.22,78.19,78.22,28805.0,57.3557,57.3704,57.3484,57.3704,28805.0
2017-05-24 15:35:00,78.21,78.22,78.18,78.18,25353.0,57.3631,57.3704,57.3411,57.3411,25353.0
2017-05-24 15:40:00,78.19,78.21,78.18,78.21,31958.0,57.3484,57.3631,57.3411,57.3631,31958.0
2017-05-24 15:45:00,78.2,78.21,78.19,78.2,50970.0,57.3557,57.3631,57.3484,57.3557,50970.0
2017-05-24 15:50:00,78.21,78.21,78.19,78.2,52811.0,57.3631,57.3631,57.3484,57.3557,52811.0
2017-05-24 15:55:00,78.19,78.29,78.19,78.28,191588.0,57.3484,57.4218,57.3484,57.4144,191588.0
2017-05-25 09:30:00,78.51,78.57,78.18,78.34,38555.0,57.5831,57.6271,57.3411,57.4584,38555.0
2017-05-25 09:35:00,78.35,78.67,78.34,78.59,28788.0,57.4658,57.7005,57.4584,57.6418,28788.0
2017-05-25 09:40:00,78.59,78.83,78.59,78.64,26318.0,57.6418,57.8178,57.6418,57.6785,26318.0
2017-05-25 09:45:00,78.61,78.67,78.52,78.57,27405.0,57.6565,57.7005,57.5904,57.6271,27405.0
2017-05-25 09:50:00,78.54,78.75,78.51,78.73,19919.0,57.6051,57.7591,57.5831,57.7445,19919.0
2017-05-25 09:55:00,78.73,78.88,78.66,78.67,32961.0,57.7445,57.8545,57.6931,57.7005,32961.0
2017-05-25 10:00:00,78.66,78.7,78.47,78.48,25193.0,57.6931,57.7225,57.5538,57.5611,25193.0
2017-05-25 10:05:00,78.48,78.49,78.39,78.42,15108.0,57.5611,57.5684,57.4951,57.5171,15108.0
2017-05-25 10:10:00,78.42,78.71,78.42,78.55,16964.0,57.5171,57.7298,57.5171,57.6124,16964.0
2017-05-25 10:15:00,78.54,78.57,78.44,78.51,18471.0,57.6051,57.6271,57.5318,57.5831,18471.0
2017-05-25 10:20:00,78.51,78.52,78.39,78.43,8273.0,57.5831,57.5904,57.4951,57.5244,8273.0
2017-05-25 10:25:00,78.44,78.51,78.43,78.51,36966.0,57.5318,57.5831,57.5244,57.5831,36966.0
2017-05-25 10:30:00,78.51,78.57,78.43,78.55,23667.0,57.5831,57.6271,57.5244,57.6124,23667.0
2017-05-25 10:35:00,78.57,78.63,78.44,78.48,20110.0,57.6271,57.6711,57.5318,57.5611,20110.0
2017-05-25 10:40:00,78.49,78.56,78.46,78.47,49658.0,57.5684,57.6198,57.5464,57.5538,49658.0
2017-05-25 10:45:00,78.47,78.6,78.47,78.55,21992.0,57.5538,57.6491,57.5538,57.6124,21992.0
2017-05-25 10:50:00,78.54,78.54,78.34,78.34,25227.0,57.6051,57.6051,57.4584,57.4584,25227.0
2017-05-25 10:55:00,78.34,78.36,78.21,78.21,24906.0,57.4584,57.4731,57.3631,57.3631,24906.0
2017-05-25 11:00:00,78.21,78.36,78.2,78.31,25931.0,57.3631,57.4731,57.3557,57.4364,25931.0
2017-05-25 11:05:00,78.32,78.46,78.32,78.43,19864.0,57.4438,57.5464,57.4438,57.5244,19864.0
2017-05-25 11:10:00,78.43,78.47,78.34,78.34,18922.0,57.5244,57.5538,57.4584,57.4584,18922.0
2017-05-25 11:15:00,78.35,78.43,78.35,78.36,18396.0,57.4658,57.5244,57.4658,57.4731,18396.0
2017-05-25 11:20:00,78.36,78.36,78.15,78.16,40706.0,57.4731,57.4731,57.3191,57.3264,40706.0
2017-05-25 11:25:00,78.14,78.22,78.06,78.22,29471.0,57.3117,57.3704,57.2531,57.3704,29471.0
2017-05-25 11:30:00,78.23,78.29,78.17,78.19,20743.0,57.3777,57.4218,57.3337,57.3484,20743.0
2017-05-25 11:35:00,78.18,78.18,77.97,78.0,20984.0,57.3411,57.3411,57.187,57.2091,20984.0
2017-05-25 11:40:00,77.99,78.0,77.9,77.96,17380.0,57.2017,57.2091,57.1357,57.1797,17380.0
2017-05-25 11:45:00,77.95,77.99,77.89,77.93,15169.0,57.1724,57.2017,57.1284,57.1577,15169.0
2017-05-25 11:50:00,77.96,78.01,77.92,77.94,25940.0,57.1797,57.2164,57.1504,57.165,25940.0
2017-05-25 11:55:00,77.93,77.95,77.86,77.88,11809.0,57.1577,57.1724,57.1064,57.121,11809.0
2017-05-25 12:00:00,77.89,78.0,77.88,77.96,15567.0,57.1284,57.2091,57.121,57.1797,15567.0
2017-05-25 12:05:00,77.98,77.98,77.87,77.89,16473.0,57.1944,57.1944,57.1137,57.1284,16473.0
2017-05-25 12:10:00,77.9,77.91,77.76,77.76,19111.0,57.1357,57.143,57.033,57.033,19111.0
2017-05-25 12:15:00,77.76,77.8,77.73,77.79,24829.0,57.033,57.0624,57.011,57.055,24829.0
2017-05-25 12:20:00,77.78,77.91,77.76,77.9,28952.0,57.0477,57.143,57.033,57.1357,28952.0
2017-05-25 12:25:00,77.9,77.93,77.84,77.86,15328.0,57.1357,57.1577,57.0917,57.1064,15328.0
2017-05-25 12:30:00,77.87,77.9,77.82,77.83,25074.0,57.1137,57.1357,57.077,57.0844,25074.0
2017-05-25 12:35:00,77.83,77.91,77.83,77.88,17054.0,57.0844,57.143,57.0844,57.121,17054.0
2017-05-25 12:40:00,77.85,77.89,77.78,77.83,18421.0,57.099,57.1284,57.0477,57.0844,18421.0
2017-05-25 12:45:00,77.82,77.84,77.81,77.83,9265.0,57.077,57.0917,57.0697,57.0844,9265.0
2017-05-25 12:50:00,77.82,77.84,77.78,77.81,21741.0,57.077,57.0917,57.0477,57.0697,21741.0
2017-05-25 12:55:00,77.82,77.83,77.75,77.82,30801.0,57.077,57.0844,57.0257,57.077,30801.0
2017-05-25 13:00:00,77.81,77.87,77.79,77.81,26798.0,57.0697,57.1137,57.055,57.0697,26798.0
2017-05-25 13:05:00,77.82,77.85,77.8,77.81,29165.0,57.077,57.099,57.0624,57.0697,29165.0
2017-05-25 13:10:00,77.8,77.81,77.71,77.76,20619.0,57.0624,57.0697,56.9964,57.033,20619.0
2017-05-25 13:15:00,77.76,77.8,77.7,77.8,28744.0,57.033,57.0624,56.989,57.0624,28744.0
2017-05-25 13:20:00,77.8,77.84,77.73,77.73,15448.0,57.0624,57.0917,57.011,57.011,15448.0
2017-05-25 13:25:00,77.72,77.78,77.7,77.74,22098.0,57.0037,57.0477,56.989,57.0184,22098.0
2017-05-25 13:30:00,77.75,77.75,77.64,77.65,16425.0,57.0257,57.0257,56.945,56.9523,16425.0
2017-05-25 13:35:00,77.66,77.71,77.66,77.67,9083.0,56.9597,56.9964,56.9597,56.967,9083.0
2017-05-25 13:40:00,77.68,77.68,77.54,77.57,22893.0,56.9743,56.9743,56.8717,56.8937,22893.0
2017-05-25 13:45:00,77.57,77.57,77.36,77.43,33619.0,56.8937,56.8937,56.7396,56.791,33619.0
2017-05-25 13:50:00,77.43,77.52,77.42,77.49,13678.0,56.791,56.857,56.7837,56.835,13678.0
2017-05-25 13:55:00,77.5,77.59,77.49,77.57,18631.0,56.8423,56.9083,56.835,56.8937,18631.0
2017-05-25 14:00:00,77.57,77.65,77.57,77.64,35802.0,56.8937,56.9523,56.8937,56.945,35802.0
2017-05-25 14:05:00,77.63,77.7,77.62,77.63,24730.0,56.9377,56.989,56.9303,56.9377,24730.0
2017-05-25 14:10:00,77.63,77.64,77.46,77.48,29811.0,56.9377,56.945,56.813,56.8277,29811.0
2017-05-25 14:15:00,77.47,77.5,77.42,77.46,32787.0,56.8203,56.8423,56.7837,56.813,32787.0
2017-05-25 14:20:00,77.47,77.51,77.43,77.49,19125.0,56.8203,56.8497,56.791,56.835,19125.0
2017-05-25 14:25:00,77.48,77.52,77.36,77.39,25153.0,56.8277,56.857,56.7396,56.7616,25153.0
2017-05-25 14:30:00,77.4,77.45,77.35,77.44,19646.0,56.769,56.8057,56.7323,56.7983,19646.0
2017-05-25 14:35:00,77.45,77.45,77.4,77.41,24350.0,56.8057,56.8057,56.769,56.7763,24350.0
2017-05-25 14:40:00,77.42,77.42,77.32,77.33,26180.0,56.7837,56.7837,56.7103,56.7176,26180.0
2017-05-25 14:45:00,77.33,77.34,77.26,77.29,29281.0,56.7176,56.725,56.6663,56.6883,29281.0
2017-05-25 14:50:00,77.29,77.31,77.21,77.29,33479.0,56.6883,56.703,56.6296,56.6883,33479.0
2017-05-25 14:55:00,77.3,77.34,77.28,77.29,13418.0,56.6956,56.725,56.681,56.6883,13418.0
2017-05-25 15:00:00,77.28,77.39,77.28,77.33,26469.0,56.681,56.7616,56.681,56.7176,26469.0
2017-05-25 15:05:00,77.33,77.38,77.29,77.38,18858.0,56.7176,56.7543,56.6883,56.7543,18858.0
2017-05-25 15:10:00,77.38,77.44,77.35,77.39,25326.0,56.7543,56.7983,56.7323,56.7616,25326.0
2017-05-25 15:15:00,77.37,77.43,77.36,77.39,20724.0,56.747,56.791,56.7396,56.7616,20724.0
2017-05-25 15:20:00,77.39,77.44,77.38,77.4,39041.0,56.7616,56.7983,56.7543,56.769,39041.0
2017-05-25 15:25:00,77.41,77.42,77.38,77.39,19121.0,56.7763,56.7837,56.7543,56.7616,19121.0
2017-05-25 15:30:00,77.4,77.4,77.33,77.38,33684.0,56.769,56.769,56.7176,56.7543,33684.0
2017-05-25 15:35:00,77.38,77.46,77.37,77.41,29682.0,56.7543,56.813,56.747,56.7763,29682.0
2017-05-25 15:40:00,77.41,77.44,77.35,77.35,48475.0,56.7763,56.7983,56.7323,56.7323,48475.0
2017-05-25 15:45:00,77.35,77.53,77.33,77.52,67423.0,56.7323,56.8643,56.7176,56.857,67423.0
2017-05-25 15:50:00,77.51,77.51,77.38,77.39,52809.0,56.8497,56.8497,56.7543,56.7616,52809.0
2017-05-25 15:55:00,77.39,77.43,77.36,77.42,122002.0,56.7616,56.791,56.7396,56.7837,122002.0
2017-05-26 09:30:00,77.63,77.91,77.5,77.86,48369.0,56.9377,57.143,56.8423,57.1064,48369.0
2017-05-26 09:35:00,77.9,77.9,77.62,77.64,22436.0,57.1357,57.1357,56.9303,56.945,22436.0
2017-05-26 09:40:00,77.61,77.7,77.51,77.68,41020.0,56.923,56.989,56.8497,56.9743,41020.0
2017-05-26 09:45:00,77.66,77.66,77.53,77.59,23795.0,56.9597,56.9597,56.8643,56.9083,23795.0
2017-05-26 09:50:00,77.57,77.63,77.51,77.57,21836.0,56.8937,56.9377,56.8497,56.8937,21836.0
2017-05-26 09:55:00,77.57,77.64,77.51,77.55,23761.0,56.8937,56.945,56.8497,56.879,23761.0
2017-05-26 10:00:00,77.54,77.59,77.46,77.46,21573.0,56.8717,56.9083,56.813,56.813,21573.0
2017-05-26 10:05:00,77.46,77.48,77.38,77.47,18843.0,56.813,56.8277,56.7543,56.8203,18843.0
2017-05-26 10:10:00,77.48,77.56,77.47,77.47,14461.0,56.8277,56.8863,56.8203,56.8203,14461.0
2017-05-26 10:15:00,77.46,77.46,77.36,77.38,10429.0,56.813,56.813,56.7396,56.7543,10429.0
2017-05-26 10:20:00,77.39,77.54,77.39,77.52,8695.0,56.7616,56.8717,56.7616,56.857,8695.0
2017-05-26 10:25:00,77.51,77.53,77.44,77.51,8777.0,56.8497,56.8643,56.7983,56.8497,8777.0
2017-05-26 10:30:00,77.51,77.57,77.51,77.51,16822.0,56.8497,56.8937,56.8497,56.8497,16822.0
2017-05-26 10:35:00,77.5,77.51,77.4,77.46,15527.0,56.8423,56.8497,56.769,56.813,15527.0
2017-05-26 10:40:00,77.47,77.49,77.33,77.36,17101.0,56.8203,56.835,56.7176,56.7396,17101.0
2017-05-26 10:45:00,77.33,77.37,77.27,77.31,12809.0,56.7176,56.747,56.6736,56.703,12809.0
2017-05-26 10:50:00,77.31,77.32,77.16,77.21,34510.0,56.703,56.7103,56.593,56.6296,34510.0
2017-05-26 10:55:00,77.22,77.31,77.15,77.28,19128.0,56.637,56.703,56.5856,56.681,19128.0
2017-05-26 11:00:00,77.29,77.39,77.29,77.37,19271.0,56.6883,56.7616,56.6883,56.747,19271.0
2017-05-26 11:05:00,77.38,77.47,77.38,77.46,20162.0,56.7543,56.8203,56.7543,56.813,20162.0
2017-05-26 11:10:00,77.46,77.46,77.35,77.36,15751.0,56.813,56.813,56.7323,56.7396,15751.0
2017-05-26 11:15:00,77.37,77.42,77.34,77.34,12688.0,56.747,56.7837,56.725,56.725,12688.0
2017-05-26 11:20:00,77.35,77.4,77.29,77.39,14498.0,56.7323,56.769,56.6883,56.7616,14498.0
2017-05-26 11:25:00,77.39,77.44,77.36,77.39,19603.0,56.7616,56.7983,56.7396,56.7616,19603.0
2017-05-26 11:30:00,77.38,77.45,77.38,77.38,14196.0,56.7543,56.8057,56.7543,56.7543,14196.0
2017-05-26 11:35:00,77.37,77.41,77.34,77.36,14448.0,56.747,56.7763,56.725,56.7396,14448.0
2017-05-26 11:40:00,77.35,77.41,77.32,77.4,28381.0,56.7323,56.7763,56.7103,56.769,28381.0
2017-05-26 11:45:00,77.39,77.39,77.27,77.36,22945.0,56.7616,56.7616,56.6736,56.7396,22945.0
2017-05-26 11:50:00,77.35,77.4,77.34,77.37,18227.0,56.7323,56.769,56.725,56.747,18227.0
2017-05-26 11:55:00,77.36,77.39,77.3,77.37,14647.0,56.7396,56.7616,56.6956,56.747,14647.0
2017-05-26 12:00:00,77.38,77.52,77.38,77.48,40119.0,56.7543,56.857,56.7543,56.8277,40119.0
2017-05-26 12:05:00,77.48,77.49,77.38,77.39,40499.0,56.8277,56.835,56.7543,56.7616,40499.0
2017-05-26 12:10:00,77.4,77.49,77.37,77.4,32050.0,56.769,56.835,56.747,56.769,32050.0
2017-05-26 12:15:00,77.4,77.44,77.4,77.43,26223.0,56.769,56.7983,56.769,56.791,26223.0
2017-05-26 12:20:00,77.43,77.47,77.4,77.43,39518.0,56.791,56.8203,56.769,56.791,39518.0
2017-05-26 12:25:00,77.42,77.42,77.36,77.36,10551.0,56.7837,56.7837,56.7396,56.7396,10551.0
2017-05-26 12:30:00,77.37,77.38,77.29,77.36,15169.0,56.747,56.7543,56.6883,56.7396,15169.0
2017-05-26 12:35:00,77.36,77.37,77.31,77.32,9972.0,56.7396,56.747,56.703,56.7103,9972.0
2017-05-26 12:40:00,77.33,77.42,77.32,77.4,18614.0,56.7176,56.7837,56.7103,56.769,18614.0
2017-05-26 12:45:00,77.4,77.42,77.31,77.31,12828.0,56.769,56.7837,56.703,56.703,12828.0
2017-05-26 12:50:00,77.33,77.4,77.33,77.37,11322.0,56.7176,56.769,56.7176,56.747,11322.0
2017-05-26 12:55:00,77.38,77.39,77.31,77.37,14915.0,56.7543,56.7616,56.703,56.747,14915.0
2017-05-26 13:00:00,77.37,77.4,77.35,77.37,15142.0,56.747,56.769,56.7323,56.747,15142.0
2017-05-26 13:05:00,77.37,77.42,77.34,77.41,21935.0,56.747,56.7837,56.725,56.7763,21935.0
2017-05-26 13:10:00,77.42,77.43,77.37,77.4,24096.0,56.7837,56.791,56.747,56.769,24096.0
2017-05-26 13:15:00,77.41,77.42,77.37,77.39,15271.0,56.7763,56.7837,56.747,56.7616,15271.0
2017-05-26 13:20:00,77.39,77.4,77.36,77.39,8862.0,56.7616,56.769,56.7396,56.7616,8862.0
2017-05-26 13:25:00,77.38,77.4,77.36,77.4,14562.0,56.7543,56.769,56.7396,56.769,14562.0
2017-05-26 13:30:00,77.4,77.42,77.39,77.41,26314.0,56.769,56.7837,56.7616,56.7763,26314.0
2017-05-26 13:35:00,77.41,77.41,77.34,77.36,14120.0,56.7763,56.7763,56.725,56.7396,14120.0
2017-05-26 13:40:00,77.37,77.41,77.34,77.4,13869.0,56.747,56.7763,56.725,56.769,13869.0
2017-05-26 13:45:00,77.4,77.41,77.37,77.39,16955.0,56.769,56.7763,56.747,56.7616,16955.0
2017-05-26 13:50:00,77.38,77.38,77.33,77.35,9127.0,56.7543,56.7543,56.7176,56.7323,9127.0
2017-05-26 13:55:00,77.35,77.4,77.34,77.39,15379.0,56.7323,56.769,56.725,56.7616,15379.0
2017-05-26 14:00:00,77.39,77.44,77.39,77.42,17661.0,56.7616,56.7983,56.7616,56.7837,17661.0
2017-05-26 14:05:00,77.42,77.42,77.36,77.38,12821.0,56.7837,56.7837,56.7396,56.7543,12821.0
2017-05-26 14:10:00,77.38,77.77,77.37,77.76,115592.0,56.7543,57.0404,56.747,57.033,115592.0
2017-05-26 14:15:00,77.76,77.76,77.65,77.69,28321.0,57.033,57.033,56.9523,56.9817,28321.0
2017-05-26 14:20:00,77.69,77.73,77.64,77.66,20541.0,56.9817,57.011,56.945,56.9597,20541.0
2017-05-26 14:25:00,77.67,77.81,77.67,77.8,46483.0,56.967,57.0697,56.967,57.0624,46483.0
2017-05-26 14:30:00,77.8,77.8,77.67,77.7,24848.0,57.0624,57.0624,56.967,56.989,24848.0
2017-05-26 14:35:00,77.7,77.72,77.63,77.64,15219.0,56.989,57.0037,56.9377,56.945,15219.0
2017-05-26 14:40:00,77.65,77.66,77.58,77.63,25351.0,56.9523,56.9597,56.901,56.9377,25351.0
2017-05-26 14:45:00,77.64,77.64,77.52,77.55,23560.0,56.945,56.945,56.857,56.879,23560.0
2017-05-26 14:50:00,77.55,77.56,77.5,77.52,28334.0,56.879,56.8863,56.8423,56.857,28334.0
2017-05-26 14:55:00,77.53,77.55,77.42,77.42,19425.0,56.8643,56.879,56.7837,56.7837,19425.0
2017-05-26 15:00:00,77.43,77.5,77.42,77.46,30523.0,56.791,56.8423,56.7837,56.813,30523.0
2017-05-26 15:05:00,77.47,77.5,77.39,77.39,36237.0,56.8203,56.8423,56.7616,56.7616,36237.0
2017-05-26 15:10:00,77.4,77.43,77.38,77.39,24823.0,56.769,56.791,56.7543,56.7616,24823.0
2017-05-26 15:15:00,77.39,77.42,77.37,77.39,29252.0,56.7616,56.7837,56.747,56.7616,29252.0
2017-05-26 15:20:00,77.39,77.42,77.35,77.36,25264.0,56.7616,56.7837,56.7323,56.7396,25264.0
2017-05-26 15:25:00,77.37,77.41,77.33,77.36,29163.0,56.747,56.7763,56.7176,56.7396,29163.0
2017-05-26 15:30:00,77.37,77.41,77.36,77.39,22409.0,56.747,56.7763,56.7396,56.7616,22409.0
2017-05-26 15:35:00,77.39,77.42,77.38,77.39,31977.0,56.7616,56.7837,56.7543,56.7616,31977.0
2017-05-26 15:40:00,77.39,77.43,77.36,77.42,43114.0,56.7616,56.791,56.7396,56.7837,43114.0
2017-05-26 15:45:00,77.42,77.45,77.39,77.44,38759.0,56.7837,56.8057,56.7616,56.7983,38759.0
2017-05-26 15:50:00,77.44,77.46,77.41,77.45,44003.0,56.7983,56.813,56.7763,56.8057,44003.0
2017-05-26 15:55:00,77.45,77.5,77.41,77.45,95999.0,56.8057,56.8423,56.7763,56.8057,95999.0
2017-05-30 09:30:00,77.28,77.31,77.04,77.2,38869.0,56.681,56.703,56.5049,56.6223,38869.0
2017-05-30 09:35:00,77.22,77.31,77.02,77.04,26861.0,56.637,56.703,56.4903,56.5049,26861.0
2017-05-30 09:40:00,77.02,77.05,76.89,76.98,35638.0,56.4903,56.5123,56.3949,56.4609,35638.0
2017-05-30 09:45:00,76.97,77.04,76.96,77.02,13263.0,56.4536,56.5049,56.4463,56.4903,13263.0
2017-05-30 09:50:00,77.03,77.12,77.0,77.1,15229.0,56.4976,56.5636,56.4756,56.5489,15229.0
2017-05-30 09:55:00,77.1,77.1,76.96,76.97,22140.0,56.5489,56.5489,56.4463,56.4536,22140.0
2017-05-30 10:00:00,76.98,77.02,76.92,77.01,21862.0,56.4609,56.4903,56.4169,56.4829,21862.0
2017-05-30 10:05:00,77.02,77.05,76.83,76.84,22935.0,56.4903,56.5123,56.3509,56.3583,22935.0
2017-05-30 10:10:00,76.84,76.94,76.83,76.9,17425.0,56.3583,56.4316,56.3509,56.4023,17425.0
2017-05-30 10:15:00,76.89,76.91,76.82,76.87,19001.0,56.3949,56.4096,56.3436,56.3803,19001.0
2017-05-30 10:20:00,76.87,76.98,76.86,76.97,20232.0,56.3803,56.4609,56.3729,56.4536,20232.0
2017-05-30 10:25:00,76.97,77.05,76.92,76.99,34304.0,56.4536,56.5123,56.4169,56.4683,34304.0
2017-05-30 10:30:00,77.0,77.08,77.0,77.04,22580.0,56.4756,56.5343,56.4756,56.5049,22580.0
2017-05-30 10:35:00,77.05,77.07,77.0,77.04,19019.0,56.5123,56.5269,56.4756,56.5049,19019.0
2017-05-30 10:40:00,77.05,77.1,76.97,76.97,23925.0,56.5123,56.5489,56.4536,56.4536,23925.0
2017-05-30 10:45:00,76.97,76.98,76.85,76.86,22204.0,56.4536,56.4609,56.3656,56.3729,22204.0
2017-05-30 10:50:00,76.87,76.97,76.86,76.89,16332.0,56.3803,56.4536,56.3729,56.3949,16332.0
2017-05-30 10:55:00,76.89,76.98,76.84,76.98,22312.0,56.3949,56.4609,56.3583,56.4609,22312.0
2017-05-30 11:00:00,76.98,77.06,76.97,77.01,19967.0,56.4609,56.5196,56.4536,56.4829,19967.0
2017-05-30 11:05:00,77.01,77.05,76.99,77.03,11584.0,56.4829,56.5123,56.4683,56.4976,11584.0
2017-05-30 11:10:00,77.03,77.04,76.93,76.93,10103.0,56.4976,56.5049,56.4243,56.4243,10103.0
2017-05-30 11:15:00,76.92,76.96,76.9,76.95,7482.0,56.4169,56.4463,56.4023,56.4389,7482.0
2017-05-30 11:20:00,76.95,77.0,76.88,76.91,10915.0,56.4389,56.4756,56.3876,56.4096,10915.0
2017-05-30 11:25:00,76.91,76.94,76.86,76.86,8413.0,56.4096,56.4316,56.3729,56.3729,8413.0
2017-05-30 11:30:00,76.84,76.96,76.84,76.93,9430.0,56.3583,56.4463,56.3583,56.4243,9430.0
2017-05-30 11:35:00,76.92,77.01,76.92,76.98,11851.0,56.4169,56.4829,56.4169,56.4609,11851.0
2017-05-30 11:40:00,76.97,77.04,76.95,77.02,33053.0,56.4536,56.5049,56.4389,56.4903,33053.0
2017-05-30 11:45:00,77.01,77.05,76.98,77.02,11146.0,56.4829,56.5123,56.4609,56.4903,11146.0
2017-05-30 11:50:00,77.02,77.08,77.01,77.08,24177.0,56.4903,56.5343,56.4829,56.5343,24177.0
2017-05-30 11:55:00,77.07,77.08,77.03,77.08,8820.0,56.5269,56.5343,56.4976,56.5343,8820.0
2017-05-30 12:00:00,77.08,77.22,77.08,77.22,11382.0,56.5343,56.637,56.5343,56.637,11382.0
2017-05-30 12:05:00,77.24,77.25,77.18,77.25,13830.0,56.6516,56.659,56.6076,56.659,13830.0
2017-05-30 12:10:00,77.25,77.29,77.22,77.27,14209.0,56.659,56.6883,56.637,56.6736,14209.0
2017-05-30 12:15:00,77.29,77.3,77.26,77.28,12195.0,56.6883,56.6956,56.6663,56.681,12195.0
2017-05-30 12:20:00,77.27,77.33,77.27,77.31,20638.0,56.6736,56.7176,56.6736,56.703,20638.0
2017-05-30 12:25:00,77.31,77.36,77.3,77.35,11579.0,56.703,56.7396,56.6956,56.7323,11579.0
2017-05-30 12:30:00,77.34,77.38,77.31,77.35,8746.0,56.725,56.7543,56.703,56.7323,8746.0
2017-05-30 12:35:00,77.36,77.43,77.35,77.42,9425.0,56.7396,56.791,56.7323,56.7837,9425.0
2017-05-30 12:40:00,77.42,77.45,77.41,77.43,15241.0,56.7837,56.8057,56.7763,56.791,15241.0
2017-05-30 12:45:00,77.42,77.48,77.42,77.46,32284.0,56.7837,56.8277,56.7837,56.813,32284.0
2017-05-30 12:50:00,77.46,77.47,77.37,77.37,15611.0,56.813,56.8203,56.747,56.747,15611.0
2017-05-30 12:55:00,77.37,77.37,77.33,77.35,21285.0,56.747,56.747,56.7176,56.7323,21285.0
2017-05-30 13:00:00,77.35,77.44,77.35,77.42,27617.0,56.7323,56.7983,56.7323,56.7837,27617.0
2017-05-30 13:05:00,77.41,77.45,77.38,77.41,10683.0,56.7763,56.8057,56.7543,56.7763,10683.0
2017-05-30 13:10:00,77.41,77.46,77.39,77.46,9242.0,56.7763,56.813,56.7616,56.813,9242.0
2017-05-30 13:15:00,77.46,77.47,77.41,77.42,10149.0,56.813,56.8203,56.7763,56.7837,10149.0
2017-05-30 13:20:00,77.43,77.49,77.42,77.48,16508.0,56.791,56.835,56.7837,56.8277,16508.0
2017-05-30 13:25:00,77.48,77.51,77.44,77.51,8172.0,56.8277,56.8497,56.7983,56.8497,8172.0
2017-05-30 13:30:00,77.51,77.59,77.5,77.56,11914.0,56.8497,56.9083,56.8423,56.8863,11914.0
2017-05-30 13:35:00,77.57,77.61,77.57,77.6,10189.0,56.8937,56.923,56.8937,56.9157,10189.0
2017-05-30 13:40:00,77.6,77.6,77.5,77.53,14644.0,56.9157,56.9157,56.8423,56.8643,14644.0
2017-05-30 13:45:00,77.54,77.59,77.5,77.59,8299.0,56.8717,56.9083,56.8423,56.9083,8299.0
2017-05-30 13:50:00,77.6,77.62,77.58,77.59,9992.0,56.9157,56.9303,56.901,56.9083,9992.0
2017-05-30 13:55:00,77.59,77.6,77.53,77.58,8962.0,56.9083,56.9157,56.8643,56.901,8962.0
2017-05-30 14:00:00,77.58,77.64,77.58,77.6,11045.0,56.901,56.945,56.901,56.9157,11045.0
2017-05-30 14:05:00,77.6,77.68,77.6,77.67,8651.0,56.9157,56.9743,56.9157,56.967,8651.0
2017-05-30 14:10:00,77.67,77.67,77.59,77.59,11458.0,56.967,56.967,56.9083,56.9083,11458.0
2017-05-30 14:15:00,77.59,77.61,77.55,77.59,12377.0,56.9083,56.923,56.879,56.9083,12377.0
2017-05-30 14:20:00,77.59,77.6,77.56,77.59,8451.0,56.9083,56.9157,56.8863,56.9083,8451.0
2017-05-30 14:25:00,77.57,77.59,77.48,77.48,11675.0,56.8937,56.9083,56.8277,56.8277,11675.0
2017-05-30 14:30:00,77.49,77.52,77.47,77.48,6996.0,56.835,56.857,56.8203,56.8277,6996.0
2017-05-30 14:35:00,77.47,77.54,77.46,77.5,10992.0,56.8203,56.8717,56.813,56.8423,10992.0
2017-05-30 14:40:00,77.5,77.51,77.48,77.48,5749.0,56.8423,56.8497,56.8277,56.8277,5749.0
2017-05-30 14:45:00,77.48,77.49,77.46,77.49,13484.0,56.8277,56.835,56.813,56.835,13484.0
2017-05-30 14:50:00,77.48,77.49,77.41,77.44,14451.0,56.8277,56.835,56.7763,56.7983,14451.0
2017-05-30 14:55:00,77.43,77.48,77.42,77.45,9903.0,56.791,56.8277,56.7837,56.8057,9903.0
2017-05-30 15:00:00,77.45,77.5,77.44,77.45,17021.0,56.8057,56.8423,56.7983,56.8057,17021.0
2017-05-30 15:05:00,77.47,77.48,77.37,77.37,20198.0,56.8203,56.8277,56.747,56.747,20198.0
2017-05-30 15:10:00,77.38,77.39,77.24,77.25,31017.0,56.7543,56.7616,56.6516,56.659,31017.0
2017-05-30 15:15:00,77.25,77.28,77.17,77.17,43491.0,56.659,56.681,56.6003,56.6003,43491.0
2017-05-30 15:20:00,77.16,77.23,77.16,77.22,16999.0,56.593,56.6443,56.593,56.637,16999.0
2017-05-30 15:25:00,77.22,77.23,77.17,77.17,28025.0,56.637,56.6443,56.6003,56.6003,28025.0
2017-05-30 15:30:00,77.17,77.2,77.15,77.16,17821.0,56.6003,56.6223,56.5856,56.593,17821.0
2017-05-30 15:35:00,77.15,77.2,77.15,77.15,16476.0,56.5856,56.6223,56.5856,56.5856,16476.0
2017-05-30 15:40:00,77.15,77.17,77.1,77.13,30483.0,56.5856,56.6003,56.5489,56.571,30483.0
2017-05-30 15:45:00,77.13,77.15,77.07,77.08,29946.0,56.571,56.5856,56.5269,56.5343,29946.0
2017-05-30 15:50:00,77.07,77.1,76.97,76.99,47320.0,56.5269,56.5489,56.4536,56.4683,47320.0
2017-05-30 15:55:00,76.98,77.02,76.96,77.01,105728.0,56.4609,56.4903,56.4463,56.4829,105728.0
2017-05-31 09:30:00,76.9,77.23,76.7,76.74,44181.0,56.4023,56.6443,56.2556,56.2849,44181.0
2017-05-31 09:35:00,76.7,76.75,76.47,76.51,40018.0,56.2556,56.2922,56.0869,56.1162,40018.0
2017-05-31 09:40:00,76.53,76.62,76.5,76.61,18094.0,56.1309,56.1969,56.1089,56.1896,18094.0
2017-05-31 09:45:00,76.61,76.64,76.49,76.5,24603.0,56.1896,56.2116,56.1015,56.1089,24603.0
2017-05-31 09:50:00,76.51,76.51,76.38,76.45,15101.0,56.1162,56.1162,56.0209,56.0722,15101.0
2017-05-31 09:55:00,76.46,76.53,76.38,76.41,37915.0,56.0795,56.1309,56.0209,56.0429,37915.0
2017-05-31 10:00:00,76.41,76.56,76.35,76.51,43613.0,56.0429,56.1529,55.9989,56.1162,43613.0
2017-05-31 10:05:00,76.5,76.5,76.33,76.42,31849.0,56.1089,56.1089,55.9842,56.0502,31849.0
2017-05-31 10:10:00,76.42,76.42,76.26,76.34,31890.0,56.0502,56.0502,55.9329,55.9915,31890.0
2017-05-31 10:15:00,76.34,76.5,76.34,76.41,26209.0,55.9915,56.1089,55.9915,56.0429,26209.0
2017-05-31 10:20:00,76.42,76.52,76.4,76.47,13744.0,56.0502,56.1235,56.0355,56.0869,13744.0
2017-05-31 10:25:00,76.48,76.56,76.44,76.56,11359.0,56.0942,56.1529,56.0649,56.1529,11359.0
2017-05-31 10:30:00,76.58,76.67,76.56,76.63,30659.0,56.1676,56.2336,56.1529,56.2042,30659.0
2017-05-31 10:35:00,76.62,76.65,76.58,76.6,19126.0,56.1969,56.2189,56.1676,56.1822,19126.0
2017-05-31 10:40:00,76.61,76.64,76.57,76.59,18545.0,56.1896,56.2116,56.1602,56.1749,18545.0
2017-05-31 10:45:00,76.58,76.62,76.52,76.53,30325.0,56.1676,56.1969,56.1235,56.1309,30325.0
2017-05-31 10:50:00,76.53,76.54,76.43,76.46,26614.0,56.1309,56.1382,56.0575,56.0795,26614.0
2017-05-31 10:55:00,76.46,76.54,76.44,76.53,15562.0,56.0795,56.1382,56.0649,56.1309,15562.0
2017-05-31 11:00:00,76.53,76.56,76.46,76.46,17237.0,56.1309,56.1529,56.0795,56.0795,17237.0
2017-05-31 11:05:00,76.47,76.56,76.47,76.49,11548.0,56.0869,56.1529,56.0869,56.1015,11548.0
2017-05-31 11:10:00,76.5,76.53,76.34,76.34,17359.0,56.1089,56.1309,55.9915,55.9915,17359.0
2017-05-31 11:15:00,76.32,76.34,76.16,76.16,23093.0,55.9769,55.9915,55.8595,55.8595,23093.0
2017-05-31 11:20:00,76.16,76.31,76.16,76.27,16933.0,55.8595,55.9695,55.8595,55.9402,16933.0
2017-05-31 11:25:00,76.26,76.27,76.15,76.18,15153.0,55.9329,55.9402,55.8522,55.8742,15153.0
2017-05-31 11:30:00,76.18,76.21,76.14,76.15,13741.0,55.8742,55.8962,55.8448,55.8522,13741.0
2017-05-31 11:35:00,76.15,76.17,76.0,76.01,35376.0,55.8522,55.8668,55.7422,55.7495,35376.0
2017-05-31 11:40:00,76.02,76.12,76.01,76.08,32627.0,55.7568,55.8302,55.7495,55.8008,32627.0
2017-05-31 11:45:00,76.08,76.16,76.01,76.16,16796.0,55.8008,55.8595,55.7495,55.8595,16796.0
2017-05-31 11:50:00,76.15,76.26,76.15,76.24,23512.0,55.8522,55.9329,55.8522,55.9182,23512.0
2017-05-31 11:55:00,76.24,76.24,76.15,76.23,12353.0,55.9182,55.9182,55.8522,55.9108,12353.0
2017-05-31 12:00:00,76.24,76.34,76.2,76.32,16577.0,55.9182,55.9915,55.8888,55.9769,16577.0
2017-05-31 12:05:00,76.33,76.44,76.3,76.41,17005.0,55.9842,56.0649,55.9622,56.0429,17005.0
2017-05-31 12:10:00,76.42,76.45,76.32,76.34,11412.0,56.0502,56.0722,55.9769,55.9915,11412.0
2017-05-31 12:15:00,76.34,76.39,76.3,76.39,27573.0,55.9915,56.0282,55.9622,56.0282,27573.0
2017-05-31 12:20:00,76.39,76.42,76.34,76.37,11104.0,56.0282,56.0502,55.9915,56.0135,11104.0
2017-05-31 12:25:00,76.36,76.38,76.28,76.29,11898.0,56.0062,56.0209,55.9475,55.9549,11898.0
2017-05-31 12:30:00,76.29,76.32,76.29,76.31,8045.0,55.9549,55.9769,55.9549,55.9695,8045.0
2017-05-31 12:35:00,76.3,76.32,76.28,76.31,9689.0,55.9622,55.9769,55.9475,55.9695,9689.0
2017-05-31 12:40:00,76.32,76.4,76.32,76.37,8148.0,55.9769,56.0355,55.9769,56.0135,8148.0
2017-05-31 12:45:00,76.37,76.37,76.27,76.31,14035.0,56.0135,56.0135,55.9402,55.9695,14035.0
2017-05-31 12:50:00,76.31,76.34,76.29,76.34,7223.0,55.9695,55.9915,55.9549,55.9915,7223.0
2017-05-31 12:55:00,76.33,76.33,76.24,76.27,9403.0,55.9842,55.9842,55.9182,55.9402,9403.0
2017-05-31 13:00:00,76.27,76.31,76.24,76.28,13427.0,55.9402,55.9695,55.9182,55.9475,13427.0
2017-05-31 13:05:00,76.28,76.38,76.28,76.37,15507.0,55.9475,56.0209,55.9475,56.0135,15507.0
2017-05-31 13:10:00,76.38,76.43,76.36,76.38,15670.0,56.0209,56.0575,56.0062,56.0209,15670.0
2017-05-31 13:15:00,76.38,76.54,76.38,76.42,31475.0,56.0209,56.1382,56.0209,56.0502,31475.0
2017-05-31 13:20:00,76.43,76.44,76.33,76.33,11053.0,56.0575,56.0649,55.9842,55.9842,11053.0
2017-05-31 13:25:00,76.34,76.39,76.34,76.37,7194.0,55.9915,56.0282,55.9915,56.0135,7194.0
2017-05-31 13:30:00,76.38,76.4,76.36,76.39,8387.0,56.0209,56.0355,56.0062,56.0282,8387.0
2017-05-31 13:35:00,76.4,76.41,76.36,76.39,10931.0,56.0355,56.0429,56.0062,56.0282,10931.0
2017-05-31 13:40:00,76.4,76.4,76.34,76.34,11446.0,56.0355,56.0355,55.9915,55.9915,11446.0
2017-05-31 13:45:00,76.34,76.34,76.24,76.29,8350.0,55.9915,55.9915,55.9182,55.9549,8350.0
2017-05-31 13:50:00,76.29,76.31,76.24,76.25,10232.0,55.9549,55.9695,55.9182,55.9255,10232.0
2017-05-31 13:55:00,76.25,76.26,76.21,76.22,6795.0,55.9255,55.9329,55.8962,55.9035,6795.0
2017-05-31 14:00:00,76.23,76.28,76.2,76.23,18447.0,55.9108,55.9475,55.8888,55.9108,18447.0
2017-05-31 14:05:00,76.23,76.34,76.23,76.32,12562.0,55.9108,55.9915,55.9108,55.9769,12562.0
2017-05-31 14:10:00,76.33,76.38,76.26,76.35,14085.0,55.9842,56.0209,55.9329,55.9989,14085.0
2017-05-31 14:15:00,76.36,76.41,76.33,76.37,15332.0,56.0062,56.0429,55.9842,56.0135,15332.0
2017-05-31 14:20:00,76.38,76.46,76.36,76.42,12944.0,56.0209,56.0795,56.0062,56.0502,12944.0
2017-05-31 14:25:00,76.41,76.44,76.32,76.35,17184.0,56.0429,56.0649,55.9769,55.9989,17184.0
2017-05-31 14:30:00,76.35,76.36,76.27,76.28,14553.0,55.9989,56.0062,55.9402,55.9475,14553.0
2017-05-31 14:35:00,76.27,76.31,76.25,76.31,19241.0,55.9402,55.9695,55.9255,55.9695,19241.0
2017-05-31 14:40:00,76.31,76.31,76.26,76.31,18855.0,55.9695,55.9695,55.9329,55.9695,18855.0
2017-05-31 14:45:00,76.31,76.32,76.14,76.14,38364.0,55.9695,55.9769,55.8448,55.8448,38364.0
2017-05-31 14:50:00,76.14,76.17,76.13,76.16,19221.0,55.8448,55.8668,55.8375,55.8595,19221.0
2017-05-31 14:55:00,76.17,76.21,76.14,76.15,16808.0,55.8668,55.8962,55.8448,55.8522,16808.0
2017-05-31 15:00:00,76.15,76.26,76.13,76.2,20354.0,55.8522,55.9329,55.8375,55.8888,20354.0
2017-05-31 15:05:00,76.21,76.21,76.11,76.12,21072.0,55.8962,55.8962,55.8228,55.8302,21072.0
2017-05-31 15:10:00,76.12,76.18,76.11,76.15,20341.0,55.8302,55.8742,55.8228,55.8522,20341.0
2017-05-31 15:15:00,76.14,76.18,76.13,76.13,13933.0,55.8448,55.8742,55.8375,55.8375,13933.0
2017-05-31 15:20:00,76.14,76.17,76.12,76.14,25314.0,55.8448,55.8668,55.8302,55.8448,25314.0
2017-05-31 15:25:00,76.14,76.14,76.09,76.12,22720.0,55.8448,55.8448,55.8082,55.8302,22720.0
2017-05-31 15:30:00,76.12,76.22,76.11,76.22,28425.0,55.8302,55.9035,55.8228,55.9035,28425.0
2017-05-31 15:35:00,76.22,76.25,76.2,76.25,30606.0,55.9035,55.9255,55.8888,55.9255,30606.0
2017-05-31 15:40:00,76.25,76.3,76.21,76.23,40346.0,55.9255,55.9622,55.8962,55.9108,40346.0
2017-05-31 15:45:00,76.23,76.26,76.21,76.22,56175.0,55.9108,55.9329,55.8962,55.9035,56175.0
2017-05-31 15:50:00,76.23,76.23,76.14,76.15,99504.0,55.9108,55.9108,55.8448,55.8522,99504.0
2017-05-31 15:55:00,76.15,76.21,76.1,76.11,202029.0,55.8522,55.8962,55.8155,55.8228,202029.0
2017-06-01 09:30:00,76.38,76.38,76.06,76.11,78392.0,56.0209,56.0209,55.7862,55.8228,78392.0
2017-06-01 09:35:00,76.08,76.12,75.9,75.91,32333.0,55.8008,55.8302,55.6688,55.6761,32333.0
2017-06-01 09:40:00,75.92,76.08,75.92,76.08,19716.0,55.6835,55.8008,55.6835,55.8008,19716.0
2017-06-01 09:45:00,76.08,76.27,76.08,76.18,17085.0,55.8008,55.9402,55.8008,55.8742,17085.0
2017-06-01 09:50:00,76.17,76.24,76.09,76.1,18855.0,55.8668,55.9182,55.8082,55.8155,18855.0
2017-06-01 09:55:00,76.11,76.21,76.04,76.21,14967.0,55.8228,55.8962,55.7715,55.8962,14967.0
2017-06-01 10:00:00,76.21,76.27,76.16,76.24,20183.0,55.8962,55.9402,55.8595,55.9182,20183.0
2017-06-01 10:05:00,76.22,76.28,76.13,76.22,20532.0,55.9035,55.9475,55.8375,55.9035,20532.0
2017-06-01 10:10:00,76.22,76.32,76.21,76.3,26232.0,55.9035,55.9769,55.8962,55.9622,26232.0
2017-06-01 10:15:00,76.29,76.38,76.25,76.38,31922.0,55.9549,56.0209,55.9255,56.0209,31922.0
2017-06-01 10:20:00,76.38,76.42,76.18,76.22,19408.0,56.0209,56.0502,55.8742,55.9035,19408.0
2017-06-01 10:25:00,76.22,76.31,76.17,76.27,27387.0,55.9035,55.9695,55.8668,55.9402,27387.0
2017-06-01 10:30:00,76.27,76.31,76.09,76.14,33490.0,55.9402,55.9695,55.8082,55.8448,33490.0
2017-06-01 10:35:00,76.14,76.26,76.14,76.18,57336.0,55.8448,55.9329,55.8448,55.8742,57336.0
2017-06-01 10:40:00,76.18,76.24,76.14,76.2,28970.0,55.8742,55.9182,55.8448,55.8888,28970.0
2017-06-01 10:45:00,76.19,76.21,76.15,76.17,29684.0,55.8815,55.8962,55.8522,55.8668,29684.0
2017-06-01 10:50:00,76.15,76.25,76.13,76.25,33627.0,55.8522,55.9255,55.8375,55.9255,33627.0
2017-06-01 10:55:00,76.25,76.35,76.21,76.21,22946.0,55.9255,55.9989,55.8962,55.8962,22946.0
2017-06-01 11:00:00,76.24,76.38,76.15,76.15,17231.0,55.9182,56.0209,55.8522,55.8522,17231.0
2017-06-01 11:05:00,76.17,76.27,76.16,76.26,17063.0,55.8668,55.9402,55.8595,55.9329,17063.0
2017-06-01 11:10:00,76.26,76.46,76.24,76.46,28300.0,55.9329,56.0795,55.9182,56.0795,28300.0
2017-06-01 11:15:00,76.46,76.54,76.31,76.32,30630.0,56.0795,56.1382,55.9695,55.9769,30630.0
2017-06-01 11:20:00,76.33,76.35,76.14,76.18,17133.0,55.9842,55.9989,55.8448,55.8742,17133.0
2017-06-01 11:25:00,76.17,76.18,76.07,76.16,39319.0,55.8668,55.8742,55.7935,55.8595,39319.0
2017-06-01 11:30:00,76.15,76.23,76.11,76.23,25572.0,55.8522,55.9108,55.8228,55.9108,25572.0
2017-06-01 11:35:00,76.22,76.33,76.13,76.16,17462.0,55.9035,55.9842,55.8375,55.8595,17462.0
2017-06-01 11:40:00,76.16,76.22,76.15,76.18,22635.0,55.8595,55.9035,55.8522,55.8742,22635.0
2017-06-01 11:45:00,76.18,76.18,76.12,76.16,20040.0,55.8742,55.8742,55.8302,55.8595,20040.0
2017-06-01 11:50:00,76.17,76.33,76.17,76.3,19229.0,55.8668,55.9842,55.8668,55.9622,19229.0
2017-06-01 11:55:00,76.31,76.37,76.29,76.33,13365.0,55.9695,56.0135,55.9549,55.9842,13365.0
2017-06-01 12:00:00,76.34,76.45,76.33,76.33,15154.0,55.9915,56.0722,55.9842,55.9842,15154.0
2017-06-01 12:05:00,76.34,76.4,76.33,76.38,15567.0,55.9915,56.0355,55.9842,56.0209,15567.0
2017-06-01 12:10:00,76.38,76.49,76.35,76.49,17436.0,56.0209,56.1015,55.9989,56.1015,17436.0
2017-06-01 12:15:00,76.51,76.53,76.43,76.43,17584.0,56.1162,56.1309,56.0575,56.0575,17584.0
2017-06-01 12:20:00,76.41,76.45,76.39,76.44,8511.0,56.0429,56.0722,56.0282,56.0649,8511.0
2017-06-01 12:25:00,76.44,76.47,76.39,76.44,12615.0,56.0649,56.0869,56.0282,56.0649,12615.0
2017-06-01 12:30:00,76.43,76.51,76.4,76.49,30620.0,56.0575,56.1162,56.0355,56.1015,30620.0
2017-06-01 12:35:00,76.49,76.51,76.45,76.49,20178.0,56.1015,56.1162,56.0722,56.1015,20178.0
2017-06-01 12:40:00,76.49,76.59,76.49,76.59,19240.0,56.1015,56.1749,56.1015,56.1749,19240.0
2017-06-01 12:45:00,76.6,76.62,76.58,76.61,13046.0,56.1822,56.1969,56.1676,56.1896,13046.0
2017-06-01 12:50:00,76.61,76.61,76.57,76.6,10851.0,56.1896,56.1896,56.1602,56.1822,10851.0
2017-06-01 12:55:00,76.6,76.6,76.54,76.55,29544.0,56.1822,56.1822,56.1382,56.1456,29544.0
2017-06-01 13:00:00,76.55,76.61,76.54,76.57,17041.0,56.1456,56.1896,56.1382,56.1602,17041.0
2017-06-01 13:05:00,76.57,76.71,76.56,76.68,16222.0,56.1602,56.2629,56.1529,56.2409,16222.0
2017-06-01 13:10:00,76.69,76.71,76.67,76.71,12211.0,56.2482,56.2629,56.2336,56.2629,12211.0
2017-06-01 13:15:00,76.71,76.71,76.65,76.66,15511.0,56.2629,56.2629,56.2189,56.2262,15511.0
2017-06-01 13:20:00,76.66,76.68,76.61,76.64,13806.0,56.2262,56.2409,56.1896,56.2116,13806.0
2017-06-01 13:25:00,76.63,76.7,76.63,76.67,11167.0,56.2042,56.2556,56.2042,56.2336,11167.0
2017-06-01 13:30:00,76.67,76.67,76.57,76.58,11731.0,56.2336,56.2336,56.1602,56.1676,11731.0
2017-06-01 13:35:00,76.59,76.64,76.57,76.61,18775.0,56.1749,56.2116,56.1602,56.1896,18775.0
2017-06-01 13:40:00,76.61,76.64,76.57,76.63,20393.0,56.1896,56.2116,56.1602,56.2042,20393.0
2017-06-01 13:45:00,76.64,76.69,76.64,76.64,17094.0,56.2116,56.2482,56.2116,56.2116,17094.0
2017-06-01 13:50:00,76.64,76.65,76.55,76.57,13365.0,56.2116,56.2189,56.1456,56.1602,13365.0
2017-06-01 13:55:00,76.56,76.56,76.52,76.55,7592.0,56.1529,56.1529,56.1235,56.1456,7592.0
2017-06-01 14:00:00,76.55,76.6,76.55,76.56,14669.0,56.1456,56.1822,56.1456,56.1529,14669.0
2017-06-01 14:05:00,76.56,76.59,76.53,76.53,15909.0,56.1529,56.1749,56.1309,56.1309,15909.0
2017-06-01 14:10:00,76.53,76.64,76.53,76.62,16447.0,56.1309,56.2116,56.1309,56.1969,16447.0
2017-06-01 14:15:00,76.61,76.62,76.56,76.61,12458.0,56.1896,56.1969,56.1529,56.1896,12458.0
2017-06-01 14:20:00,76.61,76.67,76.61,76.66,10118.0,56.1896,56.2336,56.1896,56.2262,10118.0
2017-06-01 14:25:00,76.66,76.66,76.52,76.53,13560.0,56.2262,56.2262,56.1235,56.1309,13560.0
2017-06-01 14:30:00,76.54,76.55,76.41,76.41,17137.0,56.1382,56.1456,56.0429,56.0429,17137.0
2017-06-01 14:35:00,76.42,76.42,76.31,76.32,16850.0,56.0502,56.0502,55.9695,55.9769,16850.0
2017-06-01 14:40:00,76.34,76.43,76.32,76.38,15537.0,55.9915,56.0575,55.9769,56.0209,15537.0
2017-06-01 14:45:00,76.39,76.49,76.37,76.48,19370.0,56.0282,56.1015,56.0135,56.0942,19370.0
2017-06-01 14:50:00,76.49,76.5,76.41,76.41,11470.0,56.1015,56.1089,56.0429,56.0429,11470.0
2017-06-01 14:55:00,76.4,76.43,76.34,76.39,15366.0,56.0355,56.0575,55.9915,56.0282,15366.0
2017-06-01 15:00:00,76.38,76.4,76.31,76.31,14332.0,56.0209,56.0355,55.9695,55.9695,14332.0
2017-06-01 15:05:00,76.31,76.31,76.21,76.26,25419.0,55.9695,55.9695,55.8962,55.9329,25419.0
2017-06-01 15:10:00,76.26,76.37,76.26,76.35,12860.0,55.9329,56.0135,55.9329,55.9989,12860.0
2017-06-01 15:15:00,76.34,76.38,76.31,76.38,15928.0,55.9915,56.0209,55.9695,56.0209,15928.0
2017-06-01 15:20:00,76.37,76.39,76.33,76.38,16172.0,56.0135,56.0282,55.9842,56.0209,16172.0
2017-06-01 15:25:00,76.38,76.4,76.31,76.34,27846.0,56.0209,56.0355,55.9695,55.9915,27846.0
2017-06-01 15:30:00,76.34,76.41,76.32,76.4,28245.0,55.9915,56.0429,55.9769,56.0355,28245.0
2017-06-01 15:35:00,76.39,76.41,76.31,76.34,33416.0,56.0282,56.0429,55.9695,55.9915,33416.0
2017-06-01 15:40:00,76.34,76.39,76.28,76.38,47655.0,55.9915,56.0282,55.9475,56.0209,47655.0
2017-06-01 15:45:00,76.38,76.45,76.34,76.41,43980.0,56.0209,56.0722,55.9915,56.0429,43980.0
2017-06-01 15:50:00,76.41,76.49,76.41,76.44,43975.0,56.0429,56.1015,56.0429,56.0649,43975.0
2017-06-01 15:55:00,76.45,76.6,76.44,76.59,181930.0,56.0722,56.1822,56.0649,56.1749,181930.0
2017-06-02 09:30:00,76.17,76.46,76.12,76.15,49990.0,55.8668,56.0795,55.8302,55.8522,49990.0
2017-06-02 09:35:00,76.17,76.22,75.92,75.93,23351.0,55.8668,55.9035,55.6835,55.6908,23351.0
2017-06-02 09:40:00,75.95,76.15,75.85,76.13,41355.0,55.7055,55.8522,55.6321,55.8375,41355.0
2017-06-02 09:45:00,76.18,76.23,76.08,76.23,10116.0,55.8742,55.9108,55.8008,55.9108,10116.0
2017-06-02 09:50:00,76.2,76.28,76.15,76.28,12187.0,55.8888,55.9475,55.8522,55.9475,12187.0
2017-06-02 09:55:00,76.28,76.32,76.15,76.25,33740.0,55.9475,55.9769,55.8522,55.9255,33740.0
2017-06-02 10:00:00,76.24,76.36,76.24,76.27,54582.0,55.9182,56.0062,55.9182,55.9402,54582.0
2017-06-02 10:05:00,76.26,76.27,76.14,76.26,31084.0,55.9329,55.9402,55.8448,55.9329,31084.0
2017-06-02 10:10:00,76.27,76.3,76.23,76.27,29668.0,55.9402,55.9622,55.9108,55.9402,29668.0
2017-06-02 10:15:00,76.28,76.35,76.22,76.35,26486.0,55.9475,55.9989,55.9035,55.9989,26486.0
2017-06-02 10:20:00,76.35,76.36,76.28,76.28,15455.0,55.9989,56.0062,55.9475,55.9475,15455.0
2017-06-02 10:25:00,76.27,76.34,76.21,76.34,24131.0,55.9402,55.9915,55.8962,55.9915,24131.0
2017-06-02 10:30:00,76.36,76.41,76.3,76.35,17094.0,56.0062,56.0429,55.9622,55.9989,17094.0
2017-06-02 10:35:00,76.34,76.42,76.29,76.42,10344.0,55.9915,56.0502,55.9549,56.0502,10344.0
2017-06-02 10:40:00,76.41,76.42,76.31,76.36,19729.0,56.0429,56.0502,55.9695,56.0062,19729.0
2017-06-02 10:45:00,76.35,76.38,76.3,76.33,15623.0,55.9989,56.0209,55.9622,55.9842,15623.0
2017-06-02 10:50:00,76.33,76.35,76.26,76.3,13238.0,55.9842,55.9989,55.9329,55.9622,13238.0
2017-06-02 10:55:00,76.28,76.3,76.22,76.22,12833.0,55.9475,55.9622,55.9035,55.9035,12833.0
2017-06-02 11:00:00,76.23,76.38,76.21,76.36,24942.0,55.9108,56.0209,55.8962,56.0062,24942.0
2017-06-02 11:05:00,76.35,76.36,76.27,76.33,11039.0,55.9989,56.0062,55.9402,55.9842,11039.0
2017-06-02 11:10:00,76.33,76.36,76.25,76.32,21207.0,55.9842,56.0062,55.9255,55.9769,21207.0
2017-06-02 11:15:00,76.31,76.33,76.27,76.29,8770.0,55.9695,55.9842,55.9402,55.9549,8770.0
2017-06-02 11:20:00,76.3,76.37,76.28,76.37,10525.0,55.9622,56.0135,55.9475,56.0135,10525.0
2017-06-02 11:25:00,76.37,76.4,76.31,76.34,10835.0,56.0135,56.0355,55.9695,55.9915,10835.0
2017-06-02 11:30:00,76.34,76.44,76.32,76.44,10438.0,55.9915,56.0649,55.9769,56.0649,10438.0
2017-06-02 11:35:00,76.42,76.44,76.37,76.42,23689.0,56.0502,56.0649,56.0135,56.0502,23689.0
2017-06-02 11:40:00,76.43,76.5,76.42,76.46,40554.0,56.0575,56.1089,56.0502,56.0795,40554.0
2017-06-02 11:45:00,76.47,76.5,76.43,76.48,9564.0,56.0869,56.1089,56.0575,56.0942,9564.0
2017-06-02 11:50:00,76.48,76.58,76.47,76.58,16186.0,56.0942,56.1676,56.0869,56.1676,16186.0
2017-06-02 11:55:00,76.59,76.62,76.57,76.61,13107.0,56.1749,56.1969,56.1602,56.1896,13107.0
2017-06-02 12:00:00,76.6,76.66,76.56,76.65,18439.0,56.1822,56.2262,56.1529,56.2189,18439.0
2017-06-02 12:05:00,76.66,76.72,76.65,76.69,16646.0,56.2262,56.2702,56.2189,56.2482,16646.0
2017-06-02 12:10:00,76.69,76.74,76.67,76.71,11428.0,56.2482,56.2849,56.2336,56.2629,11428.0
2017-06-02 12:15:00,76.7,76.8,76.68,76.79,15835.0,56.2556,56.3289,56.2409,56.3216,15835.0
2017-06-02 12:20:00,76.78,76.81,76.75,76.8,19376.0,56.3142,56.3362,56.2922,56.3289,19376.0
2017-06-02 12:25:00,76.79,76.79,76.75,76.78,6396.0,56.3216,56.3216,56.2922,56.3142,6396.0
2017-06-02 12:30:00,76.78,76.78,76.75,76.76,11841.0,56.3142,56.3142,56.2922,56.2996,11841.0
2017-06-02 12:35:00,76.77,76.79,76.71,76.73,12885.0,56.3069,56.3216,56.2629,56.2776,12885.0
2017-06-02 12:40:00,76.73,76.75,76.68,76.7,6995.0,56.2776,56.2922,56.2409,56.2556,6995.0
2017-06-02 12:45:00,76.7,76.75,76.68,76.75,8181.0,56.2556,56.2922,56.2409,56.2922,8181.0
2017-06-02 12:50:00,76.75,76.77,76.68,76.71,13250.0,56.2922,56.3069,56.2409,56.2629,13250.0
2017-06-02 12:55:00,76.71,76.72,76.68,76.69,9681.0,56.2629,56.2702,56.2409,56.2482,9681.0
2017-06-02 13:00:00,76.69,76.71,76.65,76.66,10323.0,56.2482,56.2629,56.2189,56.2262,10323.0
2017-06-02 13:05:00,76.67,76.68,76.59,76.61,11212.0,56.2336,56.2409,56.1749,56.1896,11212.0
2017-06-02 13:10:00,76.6,76.61,76.52,76.54,20876.0,56.1822,56.1896,56.1235,56.1382,20876.0
2017-06-02 13:15:00,76.55,76.56,76.51,76.53,8252.0,56.1456,56.1529,56.1162,56.1309,8252.0
2017-06-02 13:20:00,76.52,76.54,76.49,76.5,10416.0,56.1235,56.1382,56.1015,56.1089,10416.0
2017-06-02 13:25:00,76.5,76.54,76.5,76.52,8797.0,56.1089,56.1382,56.1089,56.1235,8797.0
2017-06-02 13:30:00,76.52,76.59,76.51,76.56,16371.0,56.1235,56.1749,56.1162,56.1529,16371.0
2017-06-02 13:35:00,76.58,76.59,76.55,76.58,19588.0,56.1676,56.1749,56.1456,56.1676,19588.0
2017-06-02 13:40:00,76.57,76.6,76.57,76.58,10854.0,56.1602,56.1822,56.1602,56.1676,10854.0
2017-06-02 13:45:00,76.58,76.59,76.47,76.48,12059.0,56.1676,56.1749,56.0869,56.0942,12059.0
2017-06-02 13:50:00,76.47,76.51,76.45,76.5,14435.0,56.0869,56.1162,56.0722,56.1089,14435.0
2017-06-02 13:55:00,76.5,76.54,76.48,76.5,20196.0,56.1089,56.1382,56.0942,56.1089,20196.0
2017-06-02 14:00:00,76.5,76.5,76.44,76.46,10618.0,56.1089,56.1089,56.0649,56.0795,10618.0
2017-06-02 14:05:00,76.46,76.46,76.36,76.37,19424.0,56.0795,56.0795,56.0062,56.0135,19424.0
2017-06-02 14:10:00,76.37,76.38,76.34,76.36,18018.0,56.0135,56.0209,55.9915,56.0062,18018.0
2017-06-02 14:15:00,76.35,76.4,76.34,76.38,15278.0,55.9989,56.0355,55.9915,56.0209,15278.0
2017-06-02 14:20:00,76.36,76.37,76.34,76.35,11930.0,56.0062,56.0135,55.9915,55.9989,11930.0
2017-06-02 14:25:00,76.34,76.38,76.3,76.31,13623.0,55.9915,56.0209,55.9622,55.9695,13623.0
2017-06-02 14:30:00,76.32,76.35,76.25,76.26,34672.0,55.9769,55.9989,55.9255,55.9329,34672.0
2017-06-02 14:35:00,76.27,76.3,76.25,76.3,22536.0,55.9402,55.9622,55.9255,55.9622,22536.0
2017-06-02 14:40:00,76.3,76.35,76.29,76.3,9354.0,55.9622,55.9989,55.9549,55.9622,9354.0
2017-06-02 14:45:00,76.31,76.33,76.28,76.3,8058.0,55.9695,55.9842,55.9475,55.9622,8058.0
2017-06-02 14:50:00,76.28,76.3,76.27,76.29,10449.0,55.9475,55.9622,55.9402,55.9549,10449.0
2017-06-02 14:55:00,76.3,76.45,76.28,76.43,37993.0,55.9622,56.0722,55.9475,56.0575,37993.0
2017-06-02 15:00:00,76.42,76.46,76.37,76.37,15419.0,56.0502,56.0795,56.0135,56.0135,15419.0
2017-06-02 15:05:00,76.37,76.37,76.28,76.28,32086.0,56.0135,56.0135,55.9475,55.9475,32086.0
2017-06-02 15:10:00,76.29,76.31,76.27,76.3,17674.0,55.9549,55.9695,55.9402,55.9622,17674.0
2017-06-02 15:15:00,76.3,76.31,76.24,76.25,34581.0,55.9622,55.9695,55.9182,55.9255,34581.0
2017-06-02 15:20:00,76.25,76.31,76.24,76.31,32720.0,55.9255,55.9695,55.9182,55.9695,32720.0
2017-06-02 15:25:00,76.31,76.32,76.25,76.26,18775.0,55.9695,55.9769,55.9255,55.9329,18775.0
2017-06-02 15:30:00,76.25,76.3,76.25,76.3,21774.0,55.9255,55.9622,55.9255,55.9622,21774.0
2017-06-02 15:35:00,76.3,76.41,76.3,76.39,31789.0,55.9622,56.0429,55.9622,56.0282,31789.0
2017-06-02 15:40:00,76.39,76.4,76.27,76.28,28205.0,56.0282,56.0355,55.9402,55.9475,28205.0
2017-06-02 15:45:00,76.28,76.31,76.25,76.27,38881.0,55.9475,55.9695,55.9255,55.9402,38881.0
2017-06-02 15:50:00,76.26,76.29,76.25,76.27,37052.0,55.9329,55.9549,55.9255,55.9402,37052.0
2017-06-02 15:55:00,76.27,76.37,76.26,76.34,140515.0,55.9402,56.0135,55.9329,55.9915,140515.0
2017-06-05 09:30:00,76.19,76.41,76.19,76.38,28686.0,55.8815,56.0429,55.8815,56.0209,28686.0
2017-06-05 09:35:00,76.39,76.53,76.34,76.44,21270.0,56.0282,56.1309,55.9915,56.0649,21270.0
2017-06-05 09:40:00,76.44,76.52,76.37,76.39,13225.0,56.0649,56.1235,56.0135,56.0282,13225.0
2017-06-05 09:45:00,76.41,76.48,76.38,76.41,12670.0,56.0429,56.0942,56.0209,56.0429,12670.0
2017-06-05 09:50:00,76.4,76.5,76.35,76.5,20300.0,56.0355,56.1089,55.9989,56.1089,20300.0
2017-06-05 09:55:00,76.49,76.61,76.49,76.59,9403.0,56.1015,56.1896,56.1015,56.1749,9403.0
2017-06-05 10:00:00,76.61,76.77,76.6,76.72,23636.0,56.1896,56.3069,56.1822,56.2702,23636.0
2017-06-05 10:05:00,76.7,76.84,76.68,76.77,28865.0,56.2556,56.3583,56.2409,56.3069,28865.0
2017-06-05 10:10:00,76.76,76.78,76.65,76.65,17756.0,56.2996,56.3142,56.2189,56.2189,17756.0
2017-06-05 10:15:00,76.65,76.67,76.46,76.48,30833.0,56.2189,56.2336,56.0795,56.0942,30833.0
2017-06-05 10:20:00,76.49,76.6,76.48,76.59,28684.0,56.1015,56.1822,56.0942,56.1749,28684.0
2017-06-05 10:25:00,76.59,76.7,76.58,76.58,34715.0,56.1749,56.2556,56.1676,56.1676,34715.0
2017-06-05 10:30:00,76.59,76.62,76.53,76.55,13290.0,56.1749,56.1969,56.1309,56.1456,13290.0
2017-06-05 10:35:00,76.56,76.66,76.55,76.59,12149.0,56.1529,56.2262,56.1456,56.1749,12149.0
2017-06-05 10:40:00,76.59,76.61,76.55,76.61,29567.0,56.1749,56.1896,56.1456,56.1896,29567.0
2017-06-05 10:45:00,76.61,76.7,76.59,76.69,19652.0,56.1896,56.2556,56.1749,56.2482,19652.0
2017-06-05 10:50:00,76.69,76.71,76.64,76.7,22276.0,56.2482,56.2629,56.2116,56.2556,22276.0
2017-06-05 10:55:00,76.7,76.73,76.55,76.55,22477.0,56.2556,56.2776,56.1456,56.1456,22477.0
2017-06-05 11:00:00,76.57,76.57,76.49,76.53,11252.0,56.1602,56.1602,56.1015,56.1309,11252.0
2017-06-05 11:05:00,76.51,76.59,76.5,76.58,27136.0,56.1162,56.1749,56.1089,56.1676,27136.0
2017-06-05 11:10:00,76.57,76.61,76.55,76.58,14351.0,56.1602,56.1896,56.1456,56.1676,14351.0
2017-06-05 11:15:00,76.58,76.61,76.54,76.54,14317.0,56.1676,56.1896,56.1382,56.1382,14317.0
2017-06-05 11:20:00,76.54,76.61,76.53,76.58,12682.0,56.1382,56.1896,56.1309,56.1676,12682.0
2017-06-05 11:25:00,76.56,76.62,76.53,76.62,15503.0,56.1529,56.1969,56.1309,56.1969,15503.0
2017-06-05 11:30:00,76.63,76.69,76.61,76.62,16751.0,56.2042,56.2482,56.1896,56.1969,16751.0
2017-06-05 11:35:00,76.62,76.68,76.6,76.67,13323.0,56.1969,56.2409,56.1822,56.2336,13323.0
2017-06-05 11:40:00,76.68,76.76,76.68,76.71,27311.0,56.2409,56.2996,56.2409,56.2629,27311.0
2017-06-05 11:45:00,76.72,76.76,76.69,76.71,23247.0,56.2702,56.2996,56.2482,56.2629,23247.0
2017-06-05 11:50:00,76.7,76.75,76.67,76.75,15600.0,56.2556,56.2922,56.2336,56.2922,15600.0
2017-06-05 11:55:00,76.76,76.82,76.75,76.81,13472.0,56.2996,56.3436,56.2922,56.3362,13472.0
2017-06-05 12:00:00,76.81,76.89,76.79,76.87,14000.0,56.3362,56.3949,56.3216,56.3803,14000.0
2017-06-05 12:05:00,76.88,76.92,76.86,76.88,15390.0,56.3876,56.4169,56.3729,56.3876,15390.0
2017-06-05 12:10:00,76.88,76.88,76.84,76.87,15457.0,56.3876,56.3876,56.3583,56.3803,15457.0
2017-06-05 12:15:00,76.87,76.9,76.86,76.9,13957.0,56.3803,56.4023,56.3729,56.4023,13957.0
2017-06-05 12:20:00,76.9,76.97,76.9,76.94,24738.0,56.4023,56.4536,56.4023,56.4316,24738.0
2017-06-05 12:25:00,76.94,77.0,76.94,76.99,15127.0,56.4316,56.4756,56.4316,56.4683,15127.0
2017-06-05 12:30:00,76.99,76.99,76.9,76.9,12610.0,56.4683,56.4683,56.4023,56.4023,12610.0
2017-06-05 12:35:00,76.91,76.91,76.88,76.89,14353.0,56.4096,56.4096,56.3876,56.3949,14353.0
2017-06-05 12:40:00,76.89,76.96,76.88,76.96,18264.0,56.3949,56.4463,56.3876,56.4463,18264.0
2017-06-05 12:45:00,76.95,76.95,76.87,76.91,13912.0,56.4389,56.4389,56.3803,56.4096,13912.0
2017-06-05 12:50:00,76.9,76.92,76.89,76.92,6725.0,56.4023,56.4169,56.3949,56.4169,6725.0
2017-06-05 12:55:00,76.91,76.97,76.89,76.94,10067.0,56.4096,56.4536,56.3949,56.4316,10067.0
2017-06-05 13:00:00,76.94,77.04,76.94,77.04,13740.0,56.4316,56.5049,56.4316,56.5049,13740.0
2017-06-05 13:05:00,77.06,77.07,77.0,77.04,12411.0,56.5196,56.5269,56.4756,56.5049,12411.0
2017-06-05 13:10:00,77.04,77.14,77.04,77.14,18022.0,56.5049,56.5783,56.5049,56.5783,18022.0
2017-06-05 13:15:00,77.13,77.14,77.04,77.05,16924.0,56.571,56.5783,56.5049,56.5123,16924.0
2017-06-05 13:20:00,77.06,77.07,77.04,77.04,8818.0,56.5196,56.5269,56.5049,56.5049,8818.0
2017-06-05 13:25:00,77.04,77.09,77.01,77.09,12758.0,56.5049,56.5416,56.4829,56.5416,12758.0
2017-06-05 13:30:00,77.09,77.1,77.02,77.02,13808.0,56.5416,56.5489,56.4903,56.4903,13808.0
2017-06-05 13:35:00,77.03,77.1,77.03,77.09,12076.0,56.4976,56.5489,56.4976,56.5416,12076.0
2017-06-05 13:40:00,77.09,77.1,77.01,77.01,15195.0,56.5416,56.5489,56.4829,56.4829,15195.0
2017-06-05 13:45:00,77.02,77.03,76.98,76.98,14799.0,56.4903,56.4976,56.4609,56.4609,14799.0
2017-06-05 13:50:00,76.99,77.05,76.98,77.04,15636.0,56.4683,56.5123,56.4609,56.5049,15636.0
2017-06-05 13:55:00,77.03,77.09,77.03,77.07,13464.0,56.4976,56.5416,56.4976,56.5269,13464.0
2017-06-05 14:00:00,77.07,77.15,77.07,77.13,23284.0,56.5269,56.5856,56.5269,56.571,23284.0
2017-06-05 14:05:00,77.12,77.13,77.04,77.06,19682.0,56.5636,56.571,56.5049,56.5196,19682.0
2017-06-05 14:10:00,77.07,77.09,77.04,77.05,14087.0,56.5269,56.5416,56.5049,56.5123,14087.0
2017-06-05 14:15:00,77.05,77.13,77.03,77.05,24472.0,56.5123,56.571,56.4976,56.5123,24472.0
2017-06-05 14:20:00,77.04,77.16,77.03,77.16,29494.0,56.5049,56.593,56.4976,56.593,29494.0
2017-06-05 14:25:00,77.15,77.16,77.08,77.09,23125.0,56.5856,56.593,56.5343,56.5416,23125.0
2017-06-05 14:30:00,77.09,77.1,77.06,77.09,29426.0,56.5416,56.5489,56.5196,56.5416,29426.0
2017-06-05 14:35:00,77.09,77.18,77.08,77.16,27204.0,56.5416,56.6076,56.5343,56.593,27204.0
2017-06-05 14:40:00,77.17,77.19,77.15,77.16,10525.0,56.6003,56.615,56.5856,56.593,10525.0
2017-06-05 14:45:00,77.15,77.16,77.11,77.11,19925.0,56.5856,56.593,56.5563,56.5563,19925.0
2017-06-05 14:50:00,77.12,77.13,77.1,77.11,13074.0,56.5636,56.571,56.5489,56.5563,13074.0
2017-06-05 14:55:00,77.11,77.12,77.08,77.12,16516.0,56.5563,56.5636,56.5343,56.5636,16516.0
2017-06-05 15:00:00,77.13,77.14,77.08,77.09,27425.0,56.571,56.5783,56.5343,56.5416,27425.0
2017-06-05 15:05:00,77.09,77.12,77.05,77.11,17391.0,56.5416,56.5636,56.5123,56.5563,17391.0
2017-06-05 15:10:00,77.1,77.14,77.09,77.14,16128.0,56.5489,56.5783,56.5416,56.5783,16128.0
2017-06-05 15:15:00,77.13,77.14,77.09,77.11,16448.0,56.571,56.5783,56.5416,56.5563,16448.0
2017-06-05 15:20:00,77.1,77.13,77.09,77.11,13793.0,56.5489,56.571,56.5416,56.5563,13793.0
2017-06-05 15:25:00,77.11,77.21,77.11,77.21,47759.0,56.5563,56.6296,56.5563,56.6296,47759.0
2017-06-05 15:30:00,77.21,77.21,77.19,77.21,33563.0,56.6296,56.6296,56.615,56.6296,33563.0
2017-06-05 15:35:00,77.21,77.23,77.11,77.12,40032.0,56.6296,56.6443,56.5563,56.5636,40032.0
2017-06-05 15:40:00,77.12,77.12,76.97,76.98,43906.0,56.5636,56.5636,56.4536,56.4609,43906.0
2017-06-05 15:45:00,76.97,76.98,76.9,76.91,66602.0,56.4536,56.4609,56.4023,56.4096,66602.0
2017-06-05 15:50:00,76.91,76.93,76.89,76.89,51680.0,56.4096,56.4243,56.3949,56.3949,51680.0
2017-06-05 15:55:00,76.89,76.9,76.8,76.86,137901.0,56.3949,56.4023,56.3289,56.3729,137901.0
2017-06-06 09:30:00,76.69,76.82,76.54,76.69,44083.0,56.2482,56.3436,56.1382,56.2482,44083.0
2017-06-06 09:35:00,76.65,76.78,76.55,76.69,18902.0,56.2189,56.3142,56.1456,56.2482,18902.0
2017-06-06 09:40:00,76.69,76.7,76.63,76.66,9565.0,56.2482,56.2556,56.2042,56.2262,9565.0
2017-06-06 09:45:00,76.67,76.68,76.54,76.62,16177.0,56.2336,56.2409,56.1382,56.1969,16177.0
2017-06-06 09:50:00,76.63,76.73,76.54,76.71,16108.0,56.2042,56.2776,56.1382,56.2629,16108.0
2017-06-06 09:55:00,76.71,76.78,76.66,76.72,24726.0,56.2629,56.3142,56.2262,56.2702,24726.0
2017-06-06 10:00:00,76.73,76.74,76.64,76.7,18778.0,56.2776,56.2849,56.2116,56.2556,18778.0
2017-06-06 10:05:00,76.72,76.74,76.57,76.58,24692.0,56.2702,56.2849,56.1602,56.1676,24692.0
2017-06-06 10:10:00,76.58,76.62,76.58,76.62,18334.0,56.1676,56.1969,56.1676,56.1969,18334.0
2017-06-06 10:15:00,76.62,76.75,76.61,76.75,12034.0,56.1969,56.2922,56.1896,56.2922,12034.0
2017-06-06 10:20:00,76.75,76.77,76.62,76.71,15645.0,56.2922,56.3069,56.1969,56.2629,15645.0
2017-06-06 10:25:00,76.71,76.74,76.67,76.71,29454.0,56.2629,56.2849,56.2336,56.2629,29454.0
2017-06-06 10:30:00,76.69,76.69,76.58,76.61,7641.0,56.2482,56.2482,56.1676,56.1896,7641.0
2017-06-06 10:35:00,76.61,76.64,76.58,76.61,12970.0,56.1896,56.2116,56.1676,56.1896,12970.0
2017-06-06 10:40:00,76.6,76.64,76.54,76.58,14862.0,56.1822,56.2116,56.1382,56.1676,14862.0
2017-06-06 10:45:00,76.56,76.63,76.55,76.63,15840.0,56.1529,56.2042,56.1456,56.2042,15840.0
2017-06-06 10:50:00,76.62,76.62,76.53,76.55,9755.0,56.1969,56.1969,56.1309,56.1456,9755.0
2017-06-06 10:55:00,76.55,76.59,76.52,76.55,11628.0,56.1456,56.1749,56.1235,56.1456,11628.0
2017-06-06 11:00:00,76.55,76.56,76.48,76.49,13020.0,56.1456,56.1529,56.0942,56.1015,13020.0
2017-06-06 11:05:00,76.49,76.53,76.46,76.48,8866.0,56.1015,56.1309,56.0795,56.0942,8866.0
2017-06-06 11:10:00,76.48,76.48,76.39,76.41,20468.0,56.0942,56.0942,56.0282,56.0429,20468.0
2017-06-06 11:15:00,76.42,76.42,76.34,76.36,15869.0,56.0502,56.0502,55.9915,56.0062,15869.0
2017-06-06 11:20:00,76.36,76.4,76.32,76.39,22533.0,56.0062,56.0355,55.9769,56.0282,22533.0
2017-06-06 11:25:00,76.39,76.43,76.36,76.42,16620.0,56.0282,56.0575,56.0062,56.0502,16620.0
2017-06-06 11:30:00,76.41,76.55,76.41,76.54,7974.0,56.0429,56.1456,56.0429,56.1382,7974.0
2017-06-06 11:35:00,76.54,76.64,76.52,76.63,6393.0,56.1382,56.2116,56.1235,56.2042,6393.0
2017-06-06 11:40:00,76.63,76.67,76.54,76.55,14816.0,56.2042,56.2336,56.1382,56.1456,14816.0
2017-06-06 11:45:00,76.57,76.65,76.57,76.62,7049.0,56.1602,56.2189,56.1602,56.1969,7049.0
2017-06-06 11:50:00,76.62,76.66,76.59,76.62,17382.0,56.1969,56.2262,56.1749,56.1969,17382.0
2017-06-06 11:55:00,76.62,76.71,76.62,76.65,40909.0,56.1969,56.2629,56.1969,56.2189,40909.0
2017-06-06 12:00:00,76.65,76.67,76.61,76.66,9590.0,56.2189,56.2336,56.1896,56.2262,9590.0
2017-06-06 12:05:00,76.65,76.67,76.63,76.65,6113.0,56.2189,56.2336,56.2042,56.2189,6113.0
2017-06-06 12:10:00,76.64,76.71,76.63,76.67,13948.0,56.2116,56.2629,56.2042,56.2336,13948.0
2017-06-06 12:15:00,76.67,76.72,76.65,76.66,20646.0,56.2336,56.2702,56.2189,56.2262,20646.0
2017-06-06 12:20:00,76.66,76.73,76.64,76.71,20408.0,56.2262,56.2776,56.2116,56.2629,20408.0
2017-06-06 12:25:00,76.7,76.77,76.69,76.71,15990.0,56.2556,56.3069,56.2482,56.2629,15990.0
2017-06-06 12:30:00,76.71,76.72,76.65,76.67,15696.0,56.2629,56.2702,56.2189,56.2336,15696.0
2017-06-06 12:35:00,76.67,76.82,76.65,76.8,16579.0,56.2336,56.3436,56.2189,56.3289,16579.0
2017-06-06 12:40:00,76.8,76.95,76.8,76.94,9291.0,56.3289,56.4389,56.3289,56.4316,9291.0
2017-06-06 12:45:00,76.94,76.95,76.88,76.89,13955.0,56.4316,56.4389,56.3876,56.3949,13955.0
2017-06-06 12:50:00,76.89,76.9,76.84,76.86,14529.0,56.3949,56.4023,56.3583,56.3729,14529.0
2017-06-06 12:55:00,76.85,76.86,76.8,76.82,10029.0,56.3656,56.3729,56.3289,56.3436,10029.0
2017-06-06 13:00:00,76.83,76.87,76.81,76.85,10284.0,56.3509,56.3803,56.3362,56.3656,10284.0
2017-06-06 13:05:00,76.86,76.9,76.84,76.86,8291.0,56.3729,56.4023,56.3583,56.3729,8291.0
2017-06-06 13:10:00,76.88,76.91,76.85,76.89,13732.0,56.3876,56.4096,56.3656,56.3949,13732.0
2017-06-06 13:15:00,76.89,76.9,76.88,76.89,4451.0,56.3949,56.4023,56.3876,56.3949,4451.0
2017-06-06 13:20:00,76.89,76.91,76.85,76.86,7667.0,56.3949,56.4096,56.3656,56.3729,7667.0
2017-06-06 13:25:00,76.85,76.89,76.84,76.88,10338.0,56.3656,56.3949,56.3583,56.3876,10338.0
2017-06-06 13:30:00,76.87,76.88,76.83,76.83,7069.0,56.3803,56.3876,56.3509,56.3509,7069.0
2017-06-06 13:35:00,76.83,76.84,76.8,76.82,6512.0,56.3509,56.3583,56.3289,56.3436,6512.0
2017-06-06 13:40:00,76.81,76.84,76.78,76.78,8358.0,56.3362,56.3583,56.3142,56.3142,8358.0
2017-06-06 13:45:00,76.78,76.8,76.66,76.71,47801.0,56.3142,56.3289,56.2262,56.2629,47801.0
2017-06-06 13:50:00,76.71,76.72,76.67,76.68,7932.0,56.2629,56.2702,56.2336,56.2409,7932.0
2017-06-06 13:55:00,76.69,76.74,76.69,76.73,8031.0,56.2482,56.2849,56.2482,56.2776,8031.0
2017-06-06 14:00:00,76.73,76.87,76.72,76.87,9485.0,56.2776,56.3803,56.2702,56.3803,9485.0
2017-06-06 14:05:00,76.87,76.9,76.85,76.86,6870.0,56.3803,56.4023,56.3656,56.3729,6870.0
2017-06-06 14:10:00,76.87,77.01,76.87,77.0,14949.0,56.3803,56.4829,56.3803,56.4756,14949.0
2017-06-06 14:15:00,76.98,77.05,76.96,77.02,7129.0,56.4609,56.5123,56.4463,56.4903,7129.0
2017-06-06 14:20:00,77.03,77.06,77.01,77.03,6850.0,56.4976,56.5196,56.4829,56.4976,6850.0
2017-06-06 14:25:00,77.0,77.06,76.99,77.02,10617.0,56.4756,56.5196,56.4683,56.4903,10617.0
2017-06-06 14:30:00,77.01,77.08,76.99,77.08,10165.0,56.4829,56.5343,56.4683,56.5343,10165.0
2017-06-06 14:35:00,77.09,77.1,76.98,77.0,10121.0,56.5416,56.5489,56.4609,56.4756,10121.0
2017-06-06 14:40:00,77.01,77.03,76.91,76.95,10154.0,56.4829,56.4976,56.4096,56.4389,10154.0
2017-06-06 14:45:00,76.94,77.0,76.94,76.99,7848.0,56.4316,56.4756,56.4316,56.4683,7848.0
2017-06-06 14:50:00,76.99,77.0,76.98,76.99,10160.0,56.4683,56.4756,56.4609,56.4683,10160.0
2017-06-06 14:55:00,77.0,77.03,76.95,76.95,9797.0,56.4756,56.4976,56.4389,56.4389,9797.0
2017-06-06 15:00:00,76.96,76.99,76.95,76.95,12083.0,56.4463,56.4683,56.4389,56.4389,12083.0
2017-06-06 15:05:00,76.96,76.96,76.81,76.81,16385.0,56.4463,56.4463,56.3362,56.3362,16385.0
2017-06-06 15:10:00,76.82,76.82,76.78,76.8,8953.0,56.3436,56.3436,56.3142,56.3289,8953.0
2017-06-06 15:15:00,76.8,76.84,76.79,76.8,14729.0,56.3289,56.3583,56.3216,56.3289,14729.0
2017-06-06 15:20:00,76.81,76.94,76.8,76.94,12499.0,56.3362,56.4316,56.3289,56.4316,12499.0
2017-06-06 15:25:00,76.94,76.98,76.93,76.94,25448.0,56.4316,56.4609,56.4243,56.4316,25448.0
2017-06-06 15:30:00,76.94,76.98,76.9,76.98,27196.0,56.4316,56.4609,56.4023,56.4609,27196.0
2017-06-06 15:35:00,76.97,77.06,76.94,77.05,34067.0,56.4536,56.5196,56.4316,56.5123,34067.0
2017-06-06 15:40:00,77.05,77.05,76.99,76.99,29452.0,56.5123,56.5123,56.4683,56.4683,29452.0
2017-06-06 15:45:00,76.98,77.01,76.97,76.99,39594.0,56.4609,56.4829,56.4536,56.4683,39594.0
2017-06-06 15:50:00,76.98,77.03,76.95,76.96,42868.0,56.4609,56.4976,56.4389,56.4463,42868.0
2017-06-06 15:55:00,76.96,77.09,76.95,77.03,98541.0,56.4463,56.5416,56.4389,56.4976,98541.0
2017-06-07 09:30:00,76.64,76.99,76.64,76.99,44165.0,56.2116,56.4683,56.2116,56.4683,44165.0
2017-06-07 09:35:00,76.98,77.08,76.92,77.04,12201.0,56.4609,56.5343,56.4169,56.5049,12201.0
2017-06-07 09:40:00,77.08,77.12,77.01,77.06,8842.0,56.5343,56.5636,56.4829,56.5196,8842.0
2017-06-07 09:45:00,77.06,77.08,76.94,76.95,21810.0,56.5196,56.5343,56.4316,56.4389,21810.0
2017-06-07 09:50:00,76.96,77.04,76.96,76.99,14415.0,56.4463,56.5049,56.4463,56.4683,14415.0
2017-06-07 09:55:00,76.98,77.14,76.96,77.12,31309.0,56.4609,56.5783,56.4463,56.5636,31309.0
2017-06-07 10:00:00,77.13,77.16,77.06,77.1,15006.0,56.571,56.593,56.5196,56.5489,15006.0
2017-06-07 10:05:00,77.1,77.1,76.99,77.02,18422.0,56.5489,56.5489,56.4683,56.4903,18422.0
2017-06-07 10:10:00,77.02,77.14,77.0,77.14,15151.0,56.4903,56.5783,56.4756,56.5783,15151.0
2017-06-07 10:15:00,77.14,77.15,77.07,77.09,24367.0,56.5783,56.5856,56.5269,56.5416,24367.0
2017-06-07 10:20:00,77.09,77.1,76.9,76.92,41200.0,56.5416,56.5489,56.4023,56.4169,41200.0
2017-06-07 10:25:00,76.92,76.92,76.84,76.9,31252.0,56.4169,56.4169,56.3583,56.4023,31252.0
2017-06-07 10:30:00,76.9,76.9,76.51,76.65,70992.0,56.4023,56.4023,56.1162,56.2189,70992.0
2017-06-07 10:35:00,76.7,76.71,76.55,76.61,53506.0,56.2556,56.2629,56.1456,56.1896,53506.0
2017-06-07 10:40:00,76.61,76.61,76.41,76.43,28184.0,56.1896,56.1896,56.0429,56.0575,28184.0
2017-06-07 10:45:00,76.41,76.44,76.35,76.43,17568.0,56.0429,56.0649,55.9989,56.0575,17568.0
2017-06-07 10:50:00,76.42,76.58,76.35,76.58,40751.0,56.0502,56.1676,55.9989,56.1676,40751.0
2017-06-07 10:55:00,76.59,76.65,76.56,76.58,17590.0,56.1749,56.2189,56.1529,56.1676,17590.0
2017-06-07 11:00:00,76.56,76.56,76.46,76.49,33214.0,56.1529,56.1529,56.0795,56.1015,33214.0
2017-06-07 11:05:00,76.49,76.53,76.43,76.53,25710.0,56.1015,56.1309,56.0575,56.1309,25710.0
2017-06-07 11:10:00,76.53,76.54,76.46,76.5,41051.0,56.1309,56.1382,56.0795,56.1089,41051.0
2017-06-07 11:15:00,76.51,76.57,76.48,76.56,18920.0,56.1162,56.1602,56.0942,56.1529,18920.0
2017-06-07 11:20:00,76.56,76.59,76.52,76.53,12950.0,56.1529,56.1749,56.1235,56.1309,12950.0
2017-06-07 11:25:00,76.53,76.55,76.46,76.5,53212.0,56.1309,56.1456,56.0795,56.1089,53212.0
2017-06-07 11:30:00,76.5,76.54,76.47,76.53,53170.0,56.1089,56.1382,56.0869,56.1309,53170.0
2017-06-07 11:35:00,76.53,76.58,76.48,76.5,24779.0,56.1309,56.1676,56.0942,56.1089,24779.0
2017-06-07 11:40:00,76.5,76.51,76.46,76.48,37689.0,56.1089,56.1162,56.0795,56.0942,37689.0
2017-06-07 11:45:00,76.48,76.53,76.47,76.5,30079.0,56.0942,56.1309,56.0869,56.1089,30079.0
2017-06-07 11:50:00,76.5,76.51,76.46,76.5,14825.0,56.1089,56.1162,56.0795,56.1089,14825.0
2017-06-07 11:55:00,76.5,76.51,76.46,76.49,38926.0,56.1089,56.1162,56.0795,56.1015,38926.0
2017-06-07 12:00:00,76.48,76.51,76.47,76.5,25465.0,56.0942,56.1162,56.0869,56.1089,25465.0
2017-06-07 12:05:00,76.5,76.57,76.5,76.55,18788.0,56.1089,56.1602,56.1089,56.1456,18788.0
2017-06-07 12:10:00,76.56,76.71,76.56,76.71,22849.0,56.1529,56.2629,56.1529,56.2629,22849.0
2017-06-07 12:15:00,76.71,76.77,76.71,76.72,13015.0,56.2629,56.3069,56.2629,56.2702,13015.0
2017-06-07 12:20:00,76.71,76.76,76.68,76.69,15760.0,56.2629,56.2996,56.2409,56.2482,15760.0
2017-06-07 12:25:00,76.69,76.76,76.69,76.72,10611.0,56.2482,56.2996,56.2482,56.2702,10611.0
2017-06-07 12:30:00,76.72,76.73,76.67,76.67,20250.0,56.2702,56.2776,56.2336,56.2336,20250.0
2017-06-07 12:35:00,76.68,76.7,76.59,76.63,8733.0,56.2409,56.2556,56.1749,56.2042,8733.0
2017-06-07 12:40:00,76.63,76.63,76.55,76.55,10736.0,56.2042,56.2042,56.1456,56.1456,10736.0
2017-06-07 12:45:00,76.55,76.57,76.5,76.52,11904.0,56.1456,56.1602,56.1089,56.1235,11904.0
2017-06-07 12:50:00,76.51,76.55,76.49,76.53,10160.0,56.1162,56.1456,56.1015,56.1309,10160.0
2017-06-07 12:55:00,76.53,76.58,76.51,76.56,12864.0,56.1309,56.1676,56.1162,56.1529,12864.0
2017-06-07 13:00:00,76.57,76.6,76.55,76.58,11759.0,56.1602,56.1822,56.1456,56.1676,11759.0
2017-06-07 13:05:00,76.59,76.6,76.58,76.59,7224.0,56.1749,56.1822,56.1676,56.1749,7224.0
2017-06-07 13:10:00,76.59,76.62,76.57,76.61,7383.0,56.1749,56.1969,56.1602,56.1896,7383.0
2017-06-07 13:15:00,76.62,76.63,76.55,76.55,8610.0,56.1969,56.2042,56.1456,56.1456,8610.0
2017-06-07 13:20:00,76.54,76.64,76.53,76.63,9253.0,56.1382,56.2116,56.1309,56.2042,9253.0
2017-06-07 13:25:00,76.64,76.72,76.64,76.66,12148.0,56.2116,56.2702,56.2116,56.2262,12148.0
2017-06-07 13:30:00,76.65,76.68,76.65,76.67,12361.0,56.2189,56.2409,56.2189,56.2336,12361.0
2017-06-07 13:35:00,76.65,76.66,76.58,76.59,11982.0,56.2189,56.2262,56.1676,56.1749,11982.0
2017-06-07 13:40:00,76.59,76.6,76.5,76.52,14744.0,56.1749,56.1822,56.1089,56.1235,14744.0
2017-06-07 13:45:00,76.52,76.61,76.51,76.61,9895.0,56.1235,56.1896,56.1162,56.1896,9895.0
2017-06-07 13:50:00,76.62,76.65,76.6,76.65,10916.0,56.1969,56.2189,56.1822,56.2189,10916.0
2017-06-07 13:55:00,76.64,76.75,76.64,76.69,13011.0,56.2116,56.2922,56.2116,56.2482,13011.0
2017-06-07 14:00:00,76.69,76.72,76.67,76.69,9095.0,56.2482,56.2702,56.2336,56.2482,9095.0
2017-06-07 14:05:00,76.69,76.74,76.65,76.71,13960.0,56.2482,56.2849,56.2189,56.2629,13960.0
2017-06-07 14:10:00,76.72,76.76,76.71,76.73,12464.0,56.2702,56.2996,56.2629,56.2776,12464.0
2017-06-07 14:15:00,76.74,76.82,76.74,76.8,11247.0,56.2849,56.3436,56.2849,56.3289,11247.0
2017-06-07 14:20:00,76.8,76.8,76.7,76.74,12041.0,56.3289,56.3289,56.2556,56.2849,12041.0
2017-06-07 14:25:00,76.73,76.77,76.68,76.74,10723.0,56.2776,56.3069,56.2409,56.2849,10723.0
2017-06-07 14:30:00,76.75,76.85,76.75,76.84,10517.0,56.2922,56.3656,56.2922,56.3583,10517.0
2017-06-07 14:35:00,76.84,76.87,76.82,76.85,14966.0,56.3583,56.3803,56.3436,56.3656,14966.0
2017-06-07 14:40:00,76.85,76.87,76.81,76.83,12337.0,56.3656,56.3803,56.3362,56.3509,12337.0
2017-06-07 14:45:00,76.83,76.95,76.82,76.92,18041.0,56.3509,56.4389,56.3436,56.4169,18041.0
2017-06-07 14:50:00,76.91,76.93,76.8,76.81,14354.0,56.4096,56.4243,56.3289,56.3362,14354.0
2017-06-07 14:55:00,76.81,76.81,76.78,76.8,16870.0,56.3362,56.3362,56.3142,56.3289,16870.0
2017-06-07 15:00:00,76.79,76.79,76.71,76.75,15535.0,56.3216,56.3216,56.2629,56.2922,15535.0
2017-06-07 15:05:00,76.75,76.77,76.69,76.76,17710.0,56.2922,56.3069,56.2482,56.2996,17710.0
2017-06-07 15:10:00,76.77,76.78,76.73,76.78,9455.0,56.3069,56.3142,56.2776,56.3142,9455.0
2017-06-07 15:15:00,76.78,76.78,76.71,76.73,15460.0,56.3142,56.3142,56.2629,56.2776,15460.0
2017-06-07 15:20:00,76.74,76.78,76.73,76.77,16065.0,56.2849,56.3142,56.2776,56.3069,16065.0
2017-06-07 15:25:00,76.77,76.83,76.76,76.78,52405.0,56.3069,56.3509,56.2996,56.3142,52405.0
2017-06-07 15:30:00,76.78,76.9,76.77,76.9,29316.0,56.3142,56.4023,56.3069,56.4023,29316.0
2017-06-07 15:35:00,76.9,76.93,76.87,76.91,39836.0,56.4023,56.4243,56.3803,56.4096,39836.0
2017-06-07 15:40:00,76.9,76.98,76.88,76.98,39190.0,56.4023,56.4609,56.3876,56.4609,39190.0
2017-06-07 15:45:00,76.98,77.06,76.97,77.01,58508.0,56.4609,56.5196,56.4536,56.4829,58508.0
2017-06-07 15:50:00,77.02,77.02,76.84,76.88,82635.0,56.4903,56.4903,56.3583,56.3876,82635.0
2017-06-07 15:55:00,76.88,76.97,76.88,76.95,127455.0,56.3876,56.4536,56.3876,56.4389,127455.0
2017-06-08 09:30:00,76.83,77.03,76.8,76.97,34420.0,56.3509,56.4976,56.3289,56.4536,34420.0
2017-06-08 09:35:00,76.98,77.18,76.96,77.13,23116.0,56.4609,56.6076,56.4463,56.571,23116.0
2017-06-08 09:40:00,77.13,77.23,77.08,77.23,26283.0,56.571,56.6443,56.5343,56.6443,26283.0
2017-06-08 09:45:00,77.24,77.32,77.14,77.19,38624.0,56.6516,56.7103,56.5783,56.615,38624.0
2017-06-08 09:50:00,77.16,77.17,77.02,77.07,13716.0,56.593,56.6003,56.4903,56.5269,13716.0
2017-06-08 09:55:00,77.11,77.35,77.11,77.34,23030.0,56.5563,56.7323,56.5563,56.725,23030.0
2017-06-08 10:00:00,77.35,77.43,77.26,77.34,26940.0,56.7323,56.791,56.6663,56.725,26940.0
2017-06-08 10:05:00,77.34,77.41,77.3,77.39,23048.0,56.725,56.7763,56.6956,56.7616,23048.0
2017-06-08 10:10:00,77.39,77.42,77.3,77.42,18266.0,56.7616,56.7837,56.6956,56.7837,18266.0
2017-06-08 10:15:00,77.41,77.6,77.34,77.6,41032.0,56.7763,56.9157,56.725,56.9157,41032.0
2017-06-08 10:20:00,77.6,77.63,77.45,77.52,17728.0,56.9157,56.9377,56.8057,56.857,17728.0
2017-06-08 10:25:00,77.51,77.53,77.41,77.49,16267.0,56.8497,56.8643,56.7763,56.835,16267.0
2017-06-08 10:30:00,77.5,77.61,77.49,77.54,18449.0,56.8423,56.923,56.835,56.8717,18449.0
2017-06-08 10:35:00,77.54,77.57,77.44,77.55,19569.0,56.8717,56.8937,56.7983,56.879,19569.0
2017-06-08 10:40:00,77.56,77.77,77.53,77.64,30756.0,56.8863,57.0404,56.8643,56.945,30756.0
2017-06-08 10:45:00,77.63,77.79,77.63,77.73,22726.0,56.9377,57.055,56.9377,57.011,22726.0
2017-06-08 10:50:00,77.72,77.72,77.65,77.65,14941.0,57.0037,57.0037,56.9523,56.9523,14941.0
2017-06-08 10:55:00,77.65,77.66,77.5,77.5,16583.0,56.9523,56.9597,56.8423,56.8423,16583.0
2017-06-08 11:00:00,77.5,77.62,77.5,77.6,19653.0,56.8423,56.9303,56.8423,56.9157,19653.0
2017-06-08 11:05:00,77.62,77.62,77.47,77.47,15220.0,56.9303,56.9303,56.8203,56.8203,15220.0
2017-06-08 11:10:00,77.48,77.53,77.46,77.49,18483.0,56.8277,56.8643,56.813,56.835,18483.0
2017-06-08 11:15:00,77.49,77.49,77.38,77.38,16626.0,56.835,56.835,56.7543,56.7543,16626.0
2017-06-08 11:20:00,77.38,77.51,77.37,77.45,13856.0,56.7543,56.8497,56.747,56.8057,13856.0
2017-06-08 11:25:00,77.44,77.46,77.39,77.4,9668.0,56.7983,56.813,56.7616,56.769,9668.0
2017-06-08 11:30:00,77.4,77.45,77.37,77.44,14052.0,56.769,56.8057,56.747,56.7983,14052.0
2017-06-08 11:35:00,77.44,77.47,77.42,77.47,12964.0,56.7983,56.8203,56.7837,56.8203,12964.0
2017-06-08 11:40:00,77.48,77.67,77.46,77.65,25678.0,56.8277,56.967,56.813,56.9523,25678.0
2017-06-08 11:45:00,77.65,77.66,77.59,77.63,10240.0,56.9523,56.9597,56.9083,56.9377,10240.0
2017-06-08 11:50:00,77.63,77.63,77.45,77.51,13443.0,56.9377,56.9377,56.8057,56.8497,13443.0
2017-06-08 11:55:00,77.51,77.55,77.45,77.55,12513.0,56.8497,56.879,56.8057,56.879,12513.0
2017-06-08 12:00:00,77.54,77.55,77.45,77.48,8877.0,56.8717,56.879,56.8057,56.8277,8877.0
2017-06-08 12:05:00,77.48,77.52,77.45,77.47,11400.0,56.8277,56.857,56.8057,56.8203,11400.0
2017-06-08 12:10:00,77.48,77.63,77.48,77.58,19209.0,56.8277,56.9377,56.8277,56.901,19209.0
2017-06-08 12:15:00,77.59,77.73,77.55,77.72,13215.0,56.9083,57.011,56.879,57.0037,13215.0
2017-06-08 12:20:00,77.72,77.74,77.67,77.67,13520.0,57.0037,57.0184,56.967,56.967,13520.0
2017-06-08 12:25:00,77.66,77.74,77.63,77.67,20817.0,56.9597,57.0184,56.9377,56.967,20817.0
2017-06-08 12:30:00,77.67,77.76,77.66,77.7,13158.0,56.967,57.033,56.9597,56.989,13158.0
2017-06-08 12:35:00,77.71,77.75,77.7,77.71,10284.0,56.9964,57.0257,56.989,56.9964,10284.0
2017-06-08 12:40:00,77.72,77.73,77.66,77.69,12761.0,57.0037,57.011,56.9597,56.9817,12761.0
2017-06-08 12:45:00,77.69,77.81,77.69,77.81,17753.0,56.9817,57.0697,56.9817,57.0697,17753.0
2017-06-08 12:50:00,77.8,77.82,77.77,77.82,16838.0,57.0624,57.077,57.0404,57.077,16838.0
2017-06-08 12:55:00,77.84,77.94,77.84,77.94,15435.0,57.0917,57.165,57.0917,57.165,15435.0
2017-06-08 13:00:00,77.94,77.95,77.85,77.87,24188.0,57.165,57.1724,57.099,57.1137,24188.0
2017-06-08 13:05:00,77.87,77.89,77.84,77.85,57785.0,57.1137,57.1284,57.0917,57.099,57785.0
2017-06-08 13:10:00,77.85,77.88,77.76,77.76,19043.0,57.099,57.121,57.033,57.033,19043.0
2017-06-08 13:15:00,77.76,77.88,77.76,77.86,20746.0,57.033,57.121,57.033,57.1064,20746.0
2017-06-08 13:20:00,77.86,77.86,77.77,77.8,10543.0,57.1064,57.1064,57.0404,57.0624,10543.0
2017-06-08 13:25:00,77.8,77.83,77.77,77.82,14794.0,57.0624,57.0844,57.0404,57.077,14794.0
2017-06-08 13:30:00,77.82,77.82,77.78,77.79,20325.0,57.077,57.077,57.0477,57.055,20325.0
2017-06-08 13:35:00,77.78,77.84,77.78,77.84,19364.0,57.0477,57.0917,57.0477,57.0917,19364.0
2017-06-08 13:40:00,77.84,77.88,77.82,77.82,24293.0,57.0917,57.121,57.077,57.077,24293.0
2017-06-08 13:45:00,77.83,77.85,77.77,77.8,24826.0,57.0844,57.099,57.0404,57.0624,24826.0
2017-06-08 13:50:00,77.8,77.8,77.75,77.75,12621.0,57.0624,57.0624,57.0257,57.0257,12621.0
2017-06-08 13:55:00,77.75,77.77,77.74,77.75,8000.0,57.0257,57.0404,57.0184,57.0257,8000.0
2017-06-08 14:00:00,77.75,77.78,77.71,77.74,20812.0,57.0257,57.0477,56.9964,57.0184,20812.0
2017-06-08 14:05:00,77.75,77.78,77.64,77.65,14750.0,57.0257,57.0477,56.945,56.9523,14750.0
2017-06-08 14:10:00,77.66,77.72,77.65,77.67,17083.0,56.9597,57.0037,56.9523,56.967,17083.0
2017-06-08 14:15:00,77.69,77.71,77.62,77.65,12909.0,56.9817,56.9964,56.9303,56.9523,12909.0
2017-06-08 14:20:00,77.65,77.73,77.64,77.67,23780.0,56.9523,57.011,56.945,56.967,23780.0
2017-06-08 14:25:00,77.66,77.71,77.61,77.7,17128.0,56.9597,56.9964,56.923,56.989,17128.0
2017-06-08 14:30:00,77.7,77.75,77.69,77.7,12467.0,56.989,57.0257,56.9817,56.989,12467.0
2017-06-08 14:35:00,77.71,77.75,77.7,77.71,16276.0,56.9964,57.0257,56.989,56.9964,16276.0
2017-06-08 14:40:00,77.72,77.72,77.63,77.66,12610.0,57.0037,57.0037,56.9377,56.9597,12610.0
2017-06-08 14:45:00,77.66,77.67,77.54,77.56,19692.0,56.9597,56.967,56.8717,56.8863,19692.0
2017-06-08 14:50:00,77.56,77.56,77.42,77.44,18083.0,56.8863,56.8863,56.7837,56.7983,18083.0
2017-06-08 14:55:00,77.45,77.52,77.45,77.45,15375.0,56.8057,56.857,56.8057,56.8057,15375.0
2017-06-08 15:00:00,77.45,77.51,77.43,77.51,24650.0,56.8057,56.8497,56.791,56.8497,24650.0
2017-06-08 15:05:00,77.51,77.55,77.5,77.55,16421.0,56.8497,56.879,56.8423,56.879,16421.0
2017-06-08 15:10:00,77.54,77.56,77.51,77.52,17578.0,56.8717,56.8863,56.8497,56.857,17578.0
2017-06-08 15:15:00,77.52,77.61,77.52,77.58,26926.0,56.857,56.923,56.857,56.901,26926.0
2017-06-08 15:20:00,77.59,77.67,77.59,77.66,28047.0,56.9083,56.967,56.9083,56.9597,28047.0
2017-06-08 15:25:00,77.65,77.7,77.62,77.67,32461.0,56.9523,56.989,56.9303,56.967,32461.0
2017-06-08 15:30:00,77.68,77.72,77.6,77.63,42434.0,56.9743,57.0037,56.9157,56.9377,42434.0
2017-06-08 15:35:00,77.63,77.64,77.5,77.5,28476.0,56.9377,56.945,56.8423,56.8423,28476.0
2017-06-08 15:40:00,77.5,77.52,77.36,77.36,40233.0,56.8423,56.857,56.7396,56.7396,40233.0
2017-06-08 15:45:00,77.36,77.44,77.34,77.43,58565.0,56.7396,56.7983,56.725,56.791,58565.0
2017-06-08 15:50:00,77.43,77.45,77.31,77.31,54201.0,56.791,56.8057,56.703,56.703,54201.0
2017-06-08 15:55:00,77.31,77.46,77.3,77.4,158912.0,56.703,56.813,56.6956,56.769,158912.0
2017-06-09 09:30:00,77.36,77.61,77.29,77.61,29762.0,56.7396,56.923,56.6883,56.923,29762.0
2017-06-09 09:35:00,77.61,77.61,77.42,77.42,9686.0,56.923,56.923,56.7837,56.7837,9686.0
2017-06-09 09:40:00,77.41,77.5,77.36,77.44,13341.0,56.7763,56.8423,56.7396,56.7983,13341.0
2017-06-09 09:45:00,77.43,77.51,77.39,77.48,11438.0,56.791,56.8497,56.7616,56.8277,11438.0
2017-06-09 09:50:00,77.5,77.62,77.44,77.62,10574.0,56.8423,56.9303,56.7983,56.9303,10574.0
2017-06-09 09:55:00,77.63,77.7,77.56,77.58,10317.0,56.9377,56.989,56.8863,56.901,10317.0
2017-06-09 10:00:00,77.58,77.59,77.45,77.52,10170.0,56.901,56.9083,56.8057,56.857,10170.0
2017-06-09 10:05:00,77.5,77.71,77.5,77.7,10776.0,56.8423,56.9964,56.8423,56.989,10776.0
2017-06-09 10:10:00,77.69,77.76,77.67,77.72,18033.0,56.9817,57.033,56.967,57.0037,18033.0
2017-06-09 10:15:00,77.72,77.75,77.66,77.74,24105.0,57.0037,57.0257,56.9597,57.0184,24105.0
2017-06-09 10:20:00,77.74,77.95,77.73,77.89,27928.0,57.0184,57.1724,57.011,57.1284,27928.0
2017-06-09 10:25:00,77.89,77.97,77.88,77.97,18629.0,57.1284,57.187,57.121,57.187,18629.0
2017-06-09 10:30:00,77.97,78.05,77.96,78.01,30577.0,57.187,57.2457,57.1797,57.2164,30577.0
2017-06-09 10:35:00,78.01,78.03,77.97,78.0,11141.0,57.2164,57.2311,57.187,57.2091,11141.0
2017-06-09 10:40:00,77.98,78.01,77.94,78.01,11859.0,57.1944,57.2164,57.165,57.2164,11859.0
2017-06-09 10:45:00,78.02,78.18,78.02,78.17,17477.0,57.2237,57.3411,57.2237,57.3337,17477.0
2017-06-09 10:50:00,78.17,78.23,78.14,78.23,29697.0,57.3337,57.3777,57.3117,57.3777,29697.0
2017-06-09 10:55:00,78.23,78.37,78.22,78.32,45779.0,57.3777,57.4804,57.3704,57.4438,45779.0
2017-06-09 11:00:00,78.33,78.47,78.33,78.46,21237.0,57.4511,57.5538,57.4511,57.5464,21237.0
2017-06-09 11:05:00,78.47,78.56,78.42,78.45,36911.0,57.5538,57.6198,57.5171,57.5391,36911.0
2017-06-09 11:10:00,78.45,78.54,78.43,78.51,26192.0,57.5391,57.6051,57.5244,57.5831,26192.0
2017-06-09 11:15:00,78.51,78.62,78.5,78.58,36166.0,57.5831,57.6638,57.5758,57.6345,36166.0
2017-06-09 11:20:00,78.59,78.67,78.54,78.66,18867.0,57.6418,57.7005,57.6051,57.6931,18867.0
2017-06-09 11:25:00,78.67,78.67,78.61,78.64,17747.0,57.7005,57.7005,57.6565,57.6785,17747.0
2017-06-09 11:30:00,78.64,78.69,78.53,78.58,23569.0,57.6785,57.7151,57.5978,57.6345,23569.0
2017-06-09 11:35:00,78.59,78.71,78.58,78.67,33839.0,57.6418,57.7298,57.6345,57.7005,33839.0
2017-06-09 11:40:00,78.68,78.8,78.64,78.8,41600.0,57.7078,57.7958,57.6785,57.7958,41600.0
2017-06-09 11:45:00,78.8,78.9,78.8,78.9,19940.0,57.7958,57.8692,57.7958,57.8692,19940.0
2017-06-09 11:50:00,78.9,78.93,78.87,78.89,26268.0,57.8692,57.8912,57.8472,57.8618,26268.0
2017-06-09 11:55:00,78.9,78.97,78.89,78.96,16913.0,57.8692,57.9205,57.8618,57.9132,16913.0
2017-06-09 12:00:00,78.98,79.05,78.95,79.05,37846.0,57.9278,57.9792,57.9058,57.9792,37846.0
2017-06-09 12:05:00,79.06,79.07,78.96,79.05,26213.0,57.9865,57.9938,57.9132,57.9792,26213.0
2017-06-09 12:10:00,79.06,79.12,79.04,79.11,21558.0,57.9865,58.0305,57.9718,58.0232,21558.0
2017-06-09 12:15:00,79.1,79.12,79.04,79.06,38127.0,58.0158,58.0305,57.9718,57.9865,38127.0
2017-06-09 12:20:00,79.09,79.09,79.02,79.03,21598.0,58.0085,58.0085,57.9572,57.9645,21598.0
2017-06-09 12:25:00,79.05,79.05,78.95,78.97,33952.0,57.9792,57.9792,57.9058,57.9205,33952.0
2017-06-09 12:30:00,78.97,78.97,78.87,78.94,53499.0,57.9205,57.9205,57.8472,57.8985,53499.0
2017-06-09 12:35:00,78.94,79.04,78.88,79.01,20635.0,57.8985,57.9718,57.8545,57.9498,20635.0
2017-06-09 12:40:00,79.03,79.06,79.01,79.02,18714.0,57.9645,57.9865,57.9498,57.9572,18714.0
2017-06-09 12:45:00,79.03,79.16,79.03,79.13,32179.0,57.9645,58.0599,57.9645,58.0379,32179.0
2017-06-09 12:50:00,79.13,79.19,79.12,79.14,30141.0,58.0379,58.0819,58.0305,58.0452,30141.0
2017-06-09 12:55:00,79.14,79.16,79.09,79.16,21567.0,58.0452,58.0599,58.0085,58.0599,21567.0
2017-06-09 13:00:00,79.16,79.18,79.08,79.09,27791.0,58.0599,58.0745,58.0012,58.0085,27791.0
2017-06-09 13:05:00,79.09,79.19,79.07,79.19,27103.0,58.0085,58.0819,57.9938,58.0819,27103.0
2017-06-09 13:10:00,79.17,79.29,79.17,79.27,36962.0,58.0672,58.1552,58.0672,58.1405,36962.0
2017-06-09 13:15:00,79.28,79.3,79.21,79.21,29237.0,58.1479,58.1625,58.0965,58.0965,29237.0
2017-06-09 13:20:00,79.21,79.22,79.13,79.16,15749.0,58.0965,58.1039,58.0379,58.0599,15749.0
2017-06-09 13:25:00,79.16,79.26,79.13,79.26,22590.0,58.0599,58.1332,58.0379,58.1332,22590.0
2017-06-09 13:30:00,79.26,79.27,79.21,79.26,19724.0,58.1332,58.1405,58.0965,58.1332,19724.0
2017-06-09 13:35:00,79.27,79.36,79.27,79.27,30451.0,58.1405,58.2065,58.1405,58.1405,30451.0
2017-06-09 13:40:00,79.27,79.27,79.13,79.15,19436.0,58.1405,58.1405,58.0379,58.0525,19436.0
2017-06-09 13:45:00,79.17,79.25,79.14,79.23,25676.0,58.0672,58.1259,58.0452,58.1112,25676.0
2017-06-09 13:50:00,79.22,79.29,79.18,79.29,13635.0,58.1039,58.1552,58.0745,58.1552,13635.0
2017-06-09 13:55:00,79.29,79.35,79.24,79.34,25980.0,58.1552,58.1992,58.1185,58.1919,25980.0
2017-06-09 14:00:00,79.34,79.35,79.21,79.28,24854.0,58.1919,58.1992,58.0965,58.1479,24854.0
2017-06-09 14:05:00,79.28,79.41,79.27,79.41,16544.0,58.1479,58.2432,58.1405,58.2432,16544.0
2017-06-09 14:10:00,79.41,79.5,79.36,79.48,36459.0,58.2432,58.3092,58.2065,58.2946,36459.0
2017-06-09 14:15:00,79.48,79.7,79.48,79.51,48500.0,58.2946,58.4559,58.2946,58.3166,48500.0
2017-06-09 14:20:00,79.5,79.53,79.42,79.49,19635.0,58.3092,58.3312,58.2506,58.3019,19635.0
2017-06-09 14:25:00,79.49,79.51,79.46,79.5,20064.0,58.3019,58.3166,58.2799,58.3092,20064.0
2017-06-09 14:30:00,79.5,79.56,79.4,79.46,25418.0,58.3092,58.3532,58.2359,58.2799,25418.0
2017-06-09 14:35:00,79.47,79.49,79.37,79.39,17396.0,58.2872,58.3019,58.2139,58.2285,17396.0
2017-06-09 14:40:00,79.39,79.48,79.39,79.47,15785.0,58.2285,58.2946,58.2285,58.2872,15785.0
2017-06-09 14:45:00,79.46,79.62,79.41,79.57,40413.0,58.2799,58.3972,58.2432,58.3606,40413.0
2017-06-09 14:50:00,79.56,79.62,79.33,79.41,32499.0,58.3532,58.3972,58.1845,58.2432,32499.0
2017-06-09 14:55:00,79.41,79.41,79.21,79.29,23773.0,58.2432,58.2432,58.0965,58.1552,23773.0
2017-06-09 15:00:00,79.31,79.42,79.29,79.31,23987.0,58.1699,58.2506,58.1552,58.1699,23987.0
2017-06-09 15:05:00,79.32,79.35,79.2,79.3,31792.0,58.1772,58.1992,58.0892,58.1625,31792.0
2017-06-09 15:10:00,79.3,79.38,79.28,79.38,29960.0,58.1625,58.2212,58.1479,58.2212,29960.0
2017-06-09 15:15:00,79.39,79.42,79.24,79.4,22730.0,58.2285,58.2506,58.1185,58.2359,22730.0
2017-06-09 15:20:00,79.4,79.58,79.37,79.56,29144.0,58.2359,58.3679,58.2139,58.3532,29144.0
2017-06-09 15:25:00,79.56,79.58,79.5,79.57,32060.0,58.3532,58.3679,58.3092,58.3606,32060.0
2017-06-09 15:30:00,79.59,79.59,79.45,79.49,41470.0,58.3752,58.3752,58.2726,58.3019,41470.0
2017-06-09 15:35:00,79.49,79.56,79.46,79.52,41396.0,58.3019,58.3532,58.2799,58.3239,41396.0
2017-06-09 15:40:00,79.52,79.52,79.39,79.49,72805.0,58.3239,58.3239,58.2285,58.3019,72805.0
2017-06-09 15:45:00,79.48,79.58,79.34,79.56,75089.0,58.2946,58.3679,58.1919,58.3532,75089.0
2017-06-09 15:50:00,79.58,79.63,79.56,79.59,62933.0,58.3679,58.4046,58.3532,58.3752,62933.0
2017-06-09 15:55:00,79.6,79.61,79.53,79.57,175669.0,58.3826,58.3899,58.3312,58.3606,175669.0
2017-06-12 09:30:00,79.63,80.18,79.59,80.04,80695.0,58.4046,58.808,58.3752,58.7053,80695.0
2017-06-12 09:35:00,80.05,80.23,79.85,80.17,40011.0,58.7126,58.8446,58.5659,58.8006,40011.0
2017-06-12 09:40:00,80.2,80.2,79.75,80.18,64673.0,58.8226,58.8226,58.4926,58.808,64673.0
2017-06-12 09:45:00,80.16,80.25,80.03,80.1,29755.0,58.7933,58.8593,58.698,58.7493,29755.0
2017-06-12 09:50:00,80.14,80.27,80.01,80.08,45959.0,58.7786,58.874,58.6833,58.7346,45959.0
2017-06-12 09:55:00,80.11,80.2,79.89,80.02,39904.0,58.7566,58.8226,58.5953,58.6906,39904.0
2017-06-12 10:00:00,80.02,80.07,79.78,79.89,48036.0,58.6906,58.7273,58.5146,58.5953,48036.0
2017-06-12 10:05:00,79.89,80.16,79.87,80.12,33927.0,58.5953,58.7933,58.5806,58.764,33927.0
2017-06-12 10:10:00,80.12,80.17,80.0,80.01,48526.0,58.764,58.8006,58.676,58.6833,48526.0
2017-06-12 10:15:00,80.05,80.13,79.97,80.12,27624.0,58.7126,58.7713,58.6539,58.764,27624.0
2017-06-12 10:20:00,80.13,80.19,80.03,80.18,34729.0,58.7713,58.8153,58.698,58.808,34729.0
2017-06-12 10:25:00,80.18,80.34,80.18,80.33,32607.0,58.808,58.9253,58.808,58.918,32607.0
2017-06-12 10:30:00,80.34,80.34,80.2,80.26,28563.0,58.9253,58.9253,58.8226,58.8666,28563.0
2017-06-12 10:35:00,80.28,80.32,80.06,80.11,37795.0,58.8813,58.9107,58.72,58.7566,37795.0
2017-06-12 10:40:00,80.11,80.27,80.09,80.27,28298.0,58.7566,58.874,58.742,58.874,28298.0
2017-06-12 10:45:00,80.26,80.28,80.07,80.08,33723.0,58.8666,58.8813,58.7273,58.7346,33723.0
2017-06-12 10:50:00,80.09,80.1,79.95,80.03,34823.0,58.742,58.7493,58.6393,58.698,34823.0
2017-06-12 10:55:00,80.05,80.12,79.93,79.97,34707.0,58.7126,58.764,58.6246,58.6539,34707.0
2017-06-12 11:00:00,79.97,80.25,79.97,80.19,20344.0,58.6539,58.8593,58.6539,58.8153,20344.0
2017-06-12 11:05:00,80.21,80.24,79.95,80.03,24214.0,58.83,58.852,58.6393,58.698,24214.0
2017-06-12 11:10:00,80.03,80.12,79.94,79.94,20857.0,58.698,58.764,58.6319,58.6319,20857.0
2017-06-12 11:15:00,79.92,80.02,79.82,79.86,23817.0,58.6173,58.6906,58.5439,58.5733,23817.0
2017-06-12 11:20:00,79.84,79.97,79.81,79.87,21575.0,58.5586,58.6539,58.5366,58.5806,21575.0
2017-06-12 11:25:00,79.87,79.87,79.62,79.77,33573.0,58.5806,58.5806,58.3972,58.5073,33573.0
2017-06-12 11:30:00,79.77,79.98,79.76,79.85,23755.0,58.5073,58.6613,58.4999,58.5659,23755.0
2017-06-12 11:35:00,79.87,79.88,79.75,79.83,23732.0,58.5806,58.5879,58.4926,58.5513,23732.0
2017-06-12 11:40:00,79.84,79.92,79.79,79.87,25392.0,58.5586,58.6173,58.5219,58.5806,25392.0
2017-06-12 11:45:00,79.89,80.0,79.89,79.91,16176.0,58.5953,58.676,58.5953,58.6099,16176.0
2017-06-12 11:50:00,79.92,80.0,79.89,79.98,15253.0,58.6173,58.676,58.5953,58.6613,15253.0
2017-06-12 11:55:00,79.97,80.05,79.96,80.03,17146.0,58.6539,58.7126,58.6466,58.698,17146.0
2017-06-12 12:00:00,80.03,80.05,79.9,79.92,13172.0,58.698,58.7126,58.6026,58.6173,13172.0
2017-06-12 12:05:00,79.9,79.94,79.85,79.85,15903.0,58.6026,58.6319,58.5659,58.5659,15903.0
2017-06-12 12:10:00,79.85,79.85,79.76,79.81,12360.0,58.5659,58.5659,58.4999,58.5366,12360.0
2017-06-12 12:15:00,79.81,79.91,79.81,79.88,18352.0,58.5366,58.6099,58.5366,58.5879,18352.0
2017-06-12 12:20:00,79.88,80.15,79.86,80.09,78403.0,58.5879,58.786,58.5733,58.742,78403.0
2017-06-12 12:25:00,80.09,80.13,80.04,80.09,21912.0,58.742,58.7713,58.7053,58.742,21912.0
2017-06-12 12:30:00,80.1,80.18,80.07,80.18,24596.0,58.7493,58.808,58.7273,58.808,24596.0
2017-06-12 12:35:00,80.19,80.28,80.16,80.17,24094.0,58.8153,58.8813,58.7933,58.8006,24094.0
2017-06-12 12:40:00,80.17,80.23,80.02,80.04,30595.0,58.8006,58.8446,58.6906,58.7053,30595.0
2017-06-12 12:45:00,80.04,80.07,80.0,80.01,16989.0,58.7053,58.7273,58.676,58.6833,16989.0
2017-06-12 12:50:00,80.01,80.02,79.88,79.95,19696.0,58.6833,58.6906,58.5879,58.6393,19696.0
2017-06-12 12:55:00,79.96,80.06,79.95,80.02,23450.0,58.6466,58.72,58.6393,58.6906,23450.0
2017-06-12 13:00:00,80.02,80.21,80.02,80.21,25673.0,58.6906,58.83,58.6906,58.83,25673.0
2017-06-12 13:05:00,80.21,80.28,80.2,80.24,16059.0,58.83,58.8813,58.8226,58.852,16059.0
2017-06-12 13:10:00,80.23,80.23,80.15,80.19,35458.0,58.8446,58.8446,58.786,58.8153,35458.0
2017-06-12 13:15:00,80.19,80.33,80.19,80.3,23492.0,58.8153,58.918,58.8153,58.896,23492.0
2017-06-12 13:20:00,80.3,80.34,80.27,80.32,19777.0,58.896,58.9253,58.874,58.9107,19777.0
2017-06-12 13:25:00,80.31,80.31,80.24,80.28,12710.0,58.9033,58.9033,58.852,58.8813,12710.0
2017-06-12 13:30:00,80.28,80.31,80.24,80.25,13799.0,58.8813,58.9033,58.852,58.8593,13799.0
2017-06-12 13:35:00,80.25,80.26,80.15,80.23,8983.0,58.8593,58.8666,58.786,58.8446,8983.0
2017-06-12 13:40:00,80.24,80.31,80.17,80.27,15069.0,58.852,58.9033,58.8006,58.874,15069.0
2017-06-12 13:45:00,80.26,80.32,80.25,80.27,13690.0,58.8666,58.9107,58.8593,58.874,13690.0
2017-06-12 13:50:00,80.28,80.34,80.25,80.33,8623.0,58.8813,58.9253,58.8593,58.918,8623.0
2017-06-12 13:55:00,80.33,80.34,80.26,80.3,18098.0,58.918,58.9253,58.8666,58.896,18098.0
2017-06-12 14:00:00,80.31,80.39,80.26,80.39,23869.0,58.9033,58.962,58.8666,58.962,23869.0
2017-06-12 14:05:00,80.39,80.39,80.3,80.31,11496.0,58.962,58.962,58.896,58.9033,11496.0
2017-06-12 14:10:00,80.32,80.34,80.3,80.33,14815.0,58.9107,58.9253,58.896,58.918,14815.0
2017-06-12 14:15:00,80.34,80.34,80.24,80.24,15754.0,58.9253,58.9253,58.852,58.852,15754.0
2017-06-12 14:20:00,80.25,80.26,80.17,80.23,20286.0,58.8593,58.8666,58.8006,58.8446,20286.0
2017-06-12 14:25:00,80.24,80.25,80.2,80.23,14895.0,58.852,58.8593,58.8226,58.8446,14895.0
2017-06-12 14:30:00,80.24,80.29,80.16,80.22,18607.0,58.852,58.8887,58.7933,58.8373,18607.0
2017-06-12 14:35:00,80.21,80.27,80.19,80.19,14928.0,58.83,58.874,58.8153,58.8153,14928.0
2017-06-12 14:40:00,80.2,80.27,80.18,80.23,20817.0,58.8226,58.874,58.808,58.8446,20817.0
2017-06-12 14:45:00,80.24,80.25,80.17,80.22,18007.0,58.852,58.8593,58.8006,58.8373,18007.0
2017-06-12 14:50:00,80.22,80.35,80.22,80.34,15037.0,58.8373,58.9327,58.8373,58.9253,15037.0
2017-06-12 14:55:00,80.34,80.37,80.3,80.34,20959.0,58.9253,58.9473,58.896,58.9253,20959.0
2017-06-12 15:00:00,80.35,80.39,80.29,80.29,17056.0,58.9327,58.962,58.8887,58.8887,17056.0
2017-06-12 15:05:00,80.3,80.39,80.3,80.35,19385.0,58.896,58.962,58.896,58.9327,19385.0
2017-06-12 15:10:00,80.35,80.42,80.34,80.41,20920.0,58.9327,58.984,58.9253,58.9767,20920.0
2017-06-12 15:15:00,80.41,80.48,80.37,80.42,17429.0,58.9767,59.028,58.9473,58.984,17429.0
2017-06-12 15:20:00,80.43,80.44,80.39,80.4,17309.0,58.9913,58.9987,58.962,58.9693,17309.0
2017-06-12 15:25:00,80.4,80.4,80.3,80.33,30023.0,58.9693,58.9693,58.896,58.918,30023.0
2017-06-12 15:30:00,80.33,80.34,80.25,80.27,26625.0,58.918,58.9253,58.8593,58.874,26625.0
2017-06-12 15:35:00,80.27,80.33,80.19,80.2,39285.0,58.874,58.918,58.8153,58.8226,39285.0
2017-06-12 15:40:00,80.2,80.22,80.04,80.05,59150.0,58.8226,58.8373,58.7053,58.7126,59150.0
2017-06-12 15:45:00,80.05,80.14,80.04,80.13,43056.0,58.7126,58.7786,58.7053,58.7713,43056.0
2017-06-12 15:50:00,80.12,80.16,80.1,80.14,53866.0,58.764,58.7933,58.7493,58.7786,53866.0
2017-06-12 15:55:00,80.13,80.23,80.1,80.22,96505.0,58.7713,58.8446,58.7493,58.8373,96505.0
2017-06-13 09:30:00,80.29,80.47,79.9,80.08,35547.0,58.8887,59.0207,58.6026,58.7346,35547.0
2017-06-13 09:35:00,80.02,80.27,80.02,80.27,10934.0,58.6906,58.874,58.6906,58.874,10934.0
2017-06-13 09:40:00,80.23,80.37,80.19,80.22,16536.0,58.8446,58.9473,58.8153,58.8373,16536.0
2017-06-13 09:45:00,80.22,80.27,80.03,80.07,15347.0,58.8373,58.874,58.698,58.7273,15347.0
2017-06-13 09:50:00,80.07,80.24,79.93,80.22,19089.0,58.7273,58.852,58.6246,58.8373,19089.0
2017-06-13 09:55:00,80.23,80.28,80.1,80.11,6090.0,58.8446,58.8813,58.7493,58.7566,6090.0
2017-06-13 10:00:00,80.14,80.15,80.02,80.11,40390.0,58.7786,58.786,58.6906,58.7566,40390.0
2017-06-13 10:05:00,80.09,80.09,79.97,79.99,12658.0,58.742,58.742,58.6539,58.6686,12658.0
2017-06-13 10:10:00,80.01,80.27,80.01,80.21,29046.0,58.6833,58.874,58.6833,58.83,29046.0
2017-06-13 10:15:00,80.25,80.43,80.25,80.37,20793.0,58.8593,58.9913,58.8593,58.9473,20793.0
2017-06-13 10:20:00,80.37,80.44,80.28,80.44,12291.0,58.9473,58.9987,58.8813,58.9987,12291.0
2017-06-13 10:25:00,80.43,80.47,80.35,80.35,31228.0,58.9913,59.0207,58.9327,58.9327,31228.0
2017-06-13 10:30:00,80.37,80.44,80.33,80.37,18776.0,58.9473,58.9987,58.918,58.9473,18776.0
2017-06-13 10:35:00,80.38,80.49,80.36,80.49,21242.0,58.9547,59.0353,58.94,59.0353,21242.0
2017-06-13 10:40:00,80.47,80.47,80.35,80.43,13991.0,59.0207,59.0207,58.9327,58.9913,13991.0
2017-06-13 10:45:00,80.47,80.58,80.46,80.56,33643.0,59.0207,59.1014,59.0133,59.0867,33643.0
2017-06-13 10:50:00,80.58,80.64,80.53,80.64,42531.0,59.1014,59.1454,59.0647,59.1454,42531.0
2017-06-13 10:55:00,80.63,80.73,80.57,80.57,36920.0,59.138,59.2114,59.094,59.094,36920.0
2017-06-13 11:00:00,80.57,80.64,80.48,80.53,31529.0,59.094,59.1454,59.028,59.0647,31529.0
2017-06-13 11:05:00,80.55,80.56,80.44,80.56,13541.0,59.0793,59.0867,58.9987,59.0867,13541.0
2017-06-13 11:10:00,80.55,80.56,80.4,80.42,13043.0,59.0793,59.0867,58.9693,58.984,13043.0
2017-06-13 11:15:00,80.4,80.42,80.3,80.3,10354.0,58.9693,58.984,58.896,58.896,10354.0
2017-06-13 11:20:00,80.29,80.37,80.24,80.25,14198.0,58.8887,58.9473,58.852,58.8593,14198.0
2017-06-13 11:25:00,80.25,80.45,80.23,80.41,11460.0,58.8593,59.006,58.8446,58.9767,11460.0
2017-06-13 11:30:00,80.43,80.48,80.37,80.48,16422.0,58.9913,59.028,58.9473,59.028,16422.0
2017-06-13 11:35:00,80.47,80.64,80.47,80.56,16013.0,59.0207,59.1454,59.0207,59.0867,16013.0
2017-06-13 11:40:00,80.56,80.58,80.48,80.5,13878.0,59.0867,59.1014,59.028,59.0427,13878.0
2017-06-13 11:45:00,80.5,80.56,80.41,80.44,9362.0,59.0427,59.0867,58.9767,58.9987,9362.0
2017-06-13 11:50:00,80.45,80.53,80.43,80.44,9968.0,59.006,59.0647,58.9913,58.9987,9968.0
2017-06-13 11:55:00,80.46,80.48,80.28,80.29,16973.0,59.0133,59.028,58.8813,58.8887,16973.0
2017-06-13 12:00:00,80.28,80.3,80.23,80.28,15154.0,58.8813,58.896,58.8446,58.8813,15154.0
2017-06-13 12:05:00,80.28,80.32,80.21,80.3,12881.0,58.8813,58.9107,58.83,58.896,12881.0
2017-06-13 12:10:00,80.3,80.31,80.23,80.31,8541.0,58.896,58.9033,58.8446,58.9033,8541.0
2017-06-13 12:15:00,80.32,80.34,80.25,80.29,15146.0,58.9107,58.9253,58.8593,58.8887,15146.0
2017-06-13 12:20:00,80.3,80.35,80.3,80.32,13245.0,58.896,58.9327,58.896,58.9107,13245.0
2017-06-13 12:25:00,80.32,80.37,80.28,80.32,15602.0,58.9107,58.9473,58.8813,58.9107,15602.0
2017-06-13 12:30:00,80.31,80.34,80.25,80.27,18176.0,58.9033,58.9253,58.8593,58.874,18176.0
2017-06-13 12:35:00,80.28,80.32,80.25,80.28,12987.0,58.8813,58.9107,58.8593,58.8813,12987.0
2017-06-13 12:40:00,80.25,80.31,80.23,80.27,13956.0,58.8593,58.9033,58.8446,58.874,13956.0
2017-06-13 12:45:00,80.28,80.28,80.2,80.22,14540.0,58.8813,58.8813,58.8226,58.8373,14540.0
2017-06-13 12:50:00,80.22,80.28,80.21,80.24,13892.0,58.8373,58.8813,58.83,58.852,13892.0
2017-06-13 12:55:00,80.24,80.4,80.24,80.4,13608.0,58.852,58.9693,58.852,58.9693,13608.0
2017-06-13 13:00:00,80.39,80.43,80.33,80.43,19810.0,58.962,58.9913,58.918,58.9913,19810.0
2017-06-13 13:05:00,80.43,80.55,80.43,80.53,21398.0,58.9913,59.0793,58.9913,59.0647,21398.0
2017-06-13 13:10:00,80.54,80.59,80.52,80.58,14909.0,59.072,59.1087,59.0573,59.1014,14909.0
2017-06-13 13:15:00,80.56,80.56,80.45,80.5,14437.0,59.0867,59.0867,59.006,59.0427,14437.0
2017-06-13 13:20:00,80.5,80.53,80.47,80.51,10996.0,59.0427,59.0647,59.0207,59.05,10996.0
2017-06-13 13:25:00,80.5,80.55,80.45,80.54,11543.0,59.0427,59.0793,59.006,59.072,11543.0
2017-06-13 13:30:00,80.54,80.55,80.48,80.52,8459.0,59.072,59.0793,59.028,59.0573,8459.0
2017-06-13 13:35:00,80.53,80.59,80.52,80.57,8588.0,59.0647,59.1087,59.0573,59.094,8588.0
2017-06-13 13:40:00,80.57,80.58,80.48,80.49,7753.0,59.094,59.1014,59.028,59.0353,7753.0
2017-06-13 13:45:00,80.5,80.61,80.5,80.6,12296.0,59.0427,59.1234,59.0427,59.116,12296.0
2017-06-13 13:50:00,80.59,80.64,80.58,80.58,8735.0,59.1087,59.1454,59.1014,59.1014,8735.0
2017-06-13 13:55:00,80.57,80.61,80.56,80.61,7849.0,59.094,59.1234,59.0867,59.1234,7849.0
2017-06-13 14:00:00,80.62,80.66,80.6,80.64,8003.0,59.1307,59.16,59.116,59.1454,8003.0
2017-06-13 14:05:00,80.63,80.68,80.57,80.64,11822.0,59.138,59.1747,59.094,59.1454,11822.0
2017-06-13 14:10:00,80.64,80.66,80.56,80.61,11918.0,59.1454,59.16,59.0867,59.1234,11918.0
2017-06-13 14:15:00,80.6,80.61,80.57,80.6,11267.0,59.116,59.1234,59.094,59.116,11267.0
2017-06-13 14:20:00,80.6,80.67,80.57,80.67,10044.0,59.116,59.1674,59.094,59.1674,10044.0
2017-06-13 14:25:00,80.65,80.67,80.6,80.63,9866.0,59.1527,59.1674,59.116,59.138,9866.0
2017-06-13 14:30:00,80.62,80.63,80.57,80.59,8207.0,59.1307,59.138,59.094,59.1087,8207.0
2017-06-13 14:35:00,80.59,80.67,80.57,80.64,11207.0,59.1087,59.1674,59.094,59.1454,11207.0
2017-06-13 14:40:00,80.63,80.64,80.55,80.59,9914.0,59.138,59.1454,59.0793,59.1087,9914.0
2017-06-13 14:45:00,80.59,80.62,80.55,80.6,12573.0,59.1087,59.1307,59.0793,59.116,12573.0
2017-06-13 14:50:00,80.6,80.63,80.58,80.58,7128.0,59.116,59.138,59.1014,59.1014,7128.0
2017-06-13 14:55:00,80.58,80.59,80.55,80.55,8128.0,59.1014,59.1087,59.0793,59.0793,8128.0
2017-06-13 15:00:00,80.55,80.57,80.5,80.56,13018.0,59.0793,59.094,59.0427,59.0867,13018.0
2017-06-13 15:05:00,80.57,80.64,80.57,80.62,9381.0,59.094,59.1454,59.094,59.1307,9381.0
2017-06-13 15:10:00,80.62,80.7,80.61,80.68,12883.0,59.1307,59.1894,59.1234,59.1747,12883.0
2017-06-13 15:15:00,80.67,80.72,80.63,80.65,17527.0,59.1674,59.204,59.138,59.1527,17527.0
2017-06-13 15:20:00,80.66,80.69,80.57,80.63,16061.0,59.16,59.182,59.094,59.138,16061.0
2017-06-13 15:25:00,80.63,80.66,80.55,80.63,16991.0,59.138,59.16,59.0793,59.138,16991.0
2017-06-13 15:30:00,80.62,80.67,80.56,80.61,29167.0,59.1307,59.1674,59.0867,59.1234,29167.0
2017-06-13 15:35:00,80.61,80.61,80.5,80.51,38466.0,59.1234,59.1234,59.0427,59.05,38466.0
2017-06-13 15:40:00,80.52,80.59,80.52,80.57,30322.0,59.0573,59.1087,59.0573,59.094,30322.0
2017-06-13 15:45:00,80.57,80.61,80.54,80.56,34678.0,59.094,59.1234,59.072,59.0867,34678.0
2017-06-13 15:50:00,80.58,80.61,80.55,80.56,45313.0,59.1014,59.1234,59.0793,59.0867,45313.0
2017-06-13 15:55:00,80.56,80.67,80.55,80.64,86515.0,59.0867,59.1674,59.0793,59.1454,86515.0
2017-06-14 09:30:00,80.59,80.64,80.24,80.25,34687.0,59.1087,59.1454,58.852,58.8593,34687.0
2017-06-14 09:35:00,80.24,80.29,80.12,80.23,18913.0,58.852,58.8887,58.764,58.8446,18913.0
2017-06-14 09:40:00,80.25,80.35,80.22,80.3,16181.0,58.8593,58.9327,58.8373,58.896,16181.0
2017-06-14 09:45:00,80.31,80.32,80.14,80.21,18807.0,58.9033,58.9107,58.7786,58.83,18807.0
2017-06-14 09:50:00,80.2,80.2,80.12,80.19,11771.0,58.8226,58.8226,58.764,58.8153,11771.0
2017-06-14 09:55:00,80.19,80.2,79.99,80.01,14309.0,58.8153,58.8226,58.6686,58.6833,14309.0
2017-06-14 10:00:00,80.01,80.05,79.9,79.92,23032.0,58.6833,58.7126,58.6026,58.6173,23032.0
2017-06-14 10:05:00,79.93,80.1,79.93,80.03,19917.0,58.6246,58.7493,58.6246,58.698,19917.0
2017-06-14 10:10:00,80.05,80.18,79.99,80.18,26348.0,58.7126,58.808,58.6686,58.808,26348.0
2017-06-14 10:15:00,80.18,80.2,80.12,80.14,23479.0,58.808,58.8226,58.764,58.7786,23479.0
2017-06-14 10:20:00,80.14,80.14,79.96,79.96,21516.0,58.7786,58.7786,58.6466,58.6466,21516.0
2017-06-14 10:25:00,79.96,80.11,79.95,80.11,20668.0,58.6466,58.7566,58.6393,58.7566,20668.0
2017-06-14 10:30:00,80.07,80.16,79.66,79.79,25229.0,58.7273,58.7933,58.4266,58.5219,25229.0
2017-06-14 10:35:00,79.8,79.81,79.6,79.62,21675.0,58.5293,58.5366,58.3826,58.3972,21675.0
2017-06-14 10:40:00,79.6,79.61,79.23,79.27,48247.0,58.3826,58.3899,58.1112,58.1405,48247.0
2017-06-14 10:45:00,79.24,79.4,79.15,79.38,24003.0,58.1185,58.2359,58.0525,58.2212,24003.0
2017-06-14 10:50:00,79.38,79.42,79.29,79.34,11712.0,58.2212,58.2506,58.1552,58.1919,11712.0
2017-06-14 10:55:00,79.34,79.34,79.19,79.29,12118.0,58.1919,58.1919,58.0819,58.1552,12118.0
2017-06-14 11:00:00,79.28,79.35,79.15,79.19,16972.0,58.1479,58.1992,58.0525,58.0819,16972.0
2017-06-14 11:05:00,79.17,79.28,79.15,79.15,26027.0,58.0672,58.1479,58.0525,58.0525,26027.0
2017-06-14 11:10:00,79.14,79.22,79.07,79.17,26575.0,58.0452,58.1039,57.9938,58.0672,26575.0
2017-06-14 11:15:00,79.2,79.3,79.17,79.23,28173.0,58.0892,58.1625,58.0672,58.1112,28173.0
2017-06-14 11:20:00,79.24,79.24,79.13,79.23,15389.0,58.1185,58.1185,58.0379,58.1112,15389.0
2017-06-14 11:25:00,79.23,79.43,79.2,79.35,56593.0,58.1112,58.2579,58.0892,58.1992,56593.0
2017-06-14 11:30:00,79.36,79.42,79.26,79.27,14064.0,58.2065,58.2506,58.1332,58.1405,14064.0
2017-06-14 11:35:00,79.26,79.36,79.24,79.28,22758.0,58.1332,58.2065,58.1185,58.1479,22758.0
2017-06-14 11:40:00,79.3,79.32,79.23,79.25,17674.0,58.1625,58.1772,58.1112,58.1259,17674.0
2017-06-14 11:45:00,79.27,79.34,79.22,79.27,19543.0,58.1405,58.1919,58.1039,58.1405,19543.0
2017-06-14 11:50:00,79.28,79.31,79.14,79.16,29628.0,58.1479,58.1699,58.0452,58.0599,29628.0
2017-06-14 11:55:00,79.14,79.23,79.14,79.16,22498.0,58.0452,58.1112,58.0452,58.0599,22498.0
2017-06-14 12:00:00,79.15,79.21,79.15,79.16,12057.0,58.0525,58.0965,58.0525,58.0599,12057.0
2017-06-14 12:05:00,79.15,79.19,79.06,79.1,13875.0,58.0525,58.0819,57.9865,58.0158,13875.0
2017-06-14 12:10:00,79.1,79.2,79.08,79.16,13239.0,58.0158,58.0892,58.0012,58.0599,13239.0
2017-06-14 12:15:00,79.14,79.2,79.13,79.16,7864.0,58.0452,58.0892,58.0379,58.0599,7864.0
2017-06-14 12:20:00,79.18,79.26,79.16,79.22,12061.0,58.0745,58.1332,58.0599,58.1039,12061.0
2017-06-14 12:25:00,79.24,79.32,79.22,79.29,8348.0,58.1185,58.1772,58.1039,58.1552,8348.0
2017-06-14 12:30:00,79.28,79.35,79.27,79.29,33006.0,58.1479,58.1992,58.1405,58.1552,33006.0
2017-06-14 12:35:00,79.29,79.29,79.21,79.22,6525.0,58.1552,58.1552,58.0965,58.1039,6525.0
2017-06-14 12:40:00,79.22,79.27,79.21,79.23,13925.0,58.1039,58.1405,58.0965,58.1112,13925.0
2017-06-14 12:45:00,79.23,79.26,79.19,79.2,13130.0,58.1112,58.1332,58.0819,58.0892,13130.0
2017-06-14 12:50:00,79.19,79.22,79.15,79.16,9075.0,58.0819,58.1039,58.0525,58.0599,9075.0
2017-06-14 12:55:00,79.15,79.16,79.09,79.14,15150.0,58.0525,58.0599,58.0085,58.0452,15150.0
2017-06-14 13:00:00,79.14,79.22,79.12,79.18,15378.0,58.0452,58.1039,58.0305,58.0745,15378.0
2017-06-14 13:05:00,79.19,79.25,79.16,79.25,25641.0,58.0819,58.1259,58.0599,58.1259,25641.0
2017-06-14 13:10:00,79.27,79.27,79.2,79.2,11912.0,58.1405,58.1405,58.0892,58.0892,11912.0
2017-06-14 13:15:00,79.2,79.25,79.19,79.24,39324.0,58.0892,58.1259,58.0819,58.1185,39324.0
2017-06-14 13:20:00,79.23,79.27,79.22,79.24,11881.0,58.1112,58.1405,58.1039,58.1185,11881.0
2017-06-14 13:25:00,79.23,79.24,79.2,79.2,12157.0,58.1112,58.1185,58.0892,58.0892,12157.0
2017-06-14 13:30:00,79.2,79.28,79.19,79.28,9329.0,58.0892,58.1479,58.0819,58.1479,9329.0
2017-06-14 13:35:00,79.27,79.3,79.21,79.26,39640.0,58.1405,58.1625,58.0965,58.1332,39640.0
2017-06-14 13:40:00,79.25,79.26,79.14,79.17,20441.0,58.1259,58.1332,58.0452,58.0672,20441.0
2017-06-14 13:45:00,79.18,79.23,79.17,79.23,13984.0,58.0745,58.1112,58.0672,58.1112,13984.0
2017-06-14 13:50:00,79.22,79.22,79.09,79.09,6356.0,58.1039,58.1039,58.0085,58.0085,6356.0
2017-06-14 13:55:00,79.1,79.2,79.1,79.2,7426.0,58.0158,58.0892,58.0158,58.0892,7426.0
2017-06-14 14:00:00,79.17,79.25,79.1,79.22,18634.0,58.0672,58.1259,58.0158,58.1039,18634.0
2017-06-14 14:05:00,79.22,79.31,79.17,79.17,13738.0,58.1039,58.1699,58.0672,58.0672,13738.0
2017-06-14 14:10:00,79.19,79.3,79.13,79.26,16061.0,58.0819,58.1625,58.0379,58.1332,16061.0
2017-06-14 14:15:00,79.25,79.25,79.12,79.14,9888.0,58.1259,58.1259,58.0305,58.0452,9888.0
2017-06-14 14:20:00,79.14,79.14,79.08,79.13,10169.0,58.0452,58.0452,58.0012,58.0379,10169.0
2017-06-14 14:25:00,79.1,79.16,79.07,79.16,14990.0,58.0158,58.0599,57.9938,58.0599,14990.0
2017-06-14 14:30:00,79.17,79.24,79.15,79.18,13725.0,58.0672,58.1185,58.0525,58.0745,13725.0
2017-06-14 14:35:00,79.17,79.18,79.11,79.15,15830.0,58.0672,58.0745,58.0232,58.0525,15830.0
2017-06-14 14:40:00,79.14,79.18,79.01,79.01,12426.0,58.0452,58.0745,57.9498,57.9498,12426.0
2017-06-14 14:45:00,79.0,79.11,78.98,79.11,19482.0,57.9425,58.0232,57.9278,58.0232,19482.0
2017-06-14 14:50:00,79.09,79.11,79.03,79.09,16624.0,58.0085,58.0232,57.9645,58.0085,16624.0
2017-06-14 14:55:00,79.09,79.1,79.01,79.05,15727.0,58.0085,58.0158,57.9498,57.9792,15727.0
2017-06-14 15:00:00,79.05,79.08,79.0,79.07,17467.0,57.9792,58.0012,57.9425,57.9938,17467.0
2017-06-14 15:05:00,79.07,79.22,79.06,79.2,18036.0,57.9938,58.1039,57.9865,58.0892,18036.0
2017-06-14 15:10:00,79.22,79.29,79.18,79.19,27321.0,58.1039,58.1552,58.0745,58.0819,27321.0
2017-06-14 15:15:00,79.2,79.21,79.15,79.21,12490.0,58.0892,58.0965,58.0525,58.0965,12490.0
2017-06-14 15:20:00,79.21,79.24,79.15,79.24,15411.0,58.0965,58.1185,58.0525,58.1185,15411.0
2017-06-14 15:25:00,79.24,79.27,79.2,79.27,20260.0,58.1185,58.1405,58.0892,58.1405,20260.0
2017-06-14 15:30:00,79.28,79.31,79.14,79.17,40135.0,58.1479,58.1699,58.0452,58.0672,40135.0
2017-06-14 15:35:00,79.18,79.23,79.16,79.23,34471.0,58.0745,58.1112,58.0599,58.1112,34471.0
2017-06-14 15:40:00,79.23,79.24,79.16,79.16,38315.0,58.1112,58.1185,58.0599,58.0599,38315.0
2017-06-14 15:45:00,79.15,79.16,78.96,78.96,112175.0,58.0525,58.0599,57.9132,57.9132,112175.0
2017-06-14 15:50:00,78.97,78.99,78.83,78.83,147371.0,57.9205,57.9352,57.8178,57.8178,147371.0
2017-06-14 15:55:00,78.84,78.9,78.75,78.78,309825.0,57.8251,57.8692,57.7591,57.7811,309825.0
2017-06-15 09:30:00,78.61,78.82,78.58,78.65,32570.0,57.6565,57.8105,57.6345,57.6858,32570.0
2017-06-15 09:35:00,78.66,78.68,78.56,78.65,20896.0,57.6931,57.7078,57.6198,57.6858,20896.0
2017-06-15 09:40:00,78.64,78.68,78.53,78.55,15721.0,57.6785,57.7078,57.5978,57.6124,15721.0
2017-06-15 09:45:00,78.55,78.78,78.55,78.6,17317.0,57.6124,57.7811,57.6124,57.6491,17317.0
2017-06-15 09:50:00,78.6,78.85,78.58,78.81,17044.0,57.6491,57.8325,57.6345,57.8031,17044.0
2017-06-15 09:55:00,78.82,79.25,78.81,79.17,43466.0,57.8105,58.1259,57.8031,58.0672,43466.0
2017-06-15 10:00:00,79.21,79.21,79.05,79.14,13661.0,58.0965,58.0965,57.9792,58.0452,13661.0
2017-06-15 10:05:00,79.1,79.13,78.84,78.95,18169.0,58.0158,58.0379,57.8251,57.9058,18169.0
2017-06-15 10:10:00,78.96,78.98,78.85,78.89,14595.0,57.9132,57.9278,57.8325,57.8618,14595.0
2017-06-15 10:15:00,78.91,78.97,78.78,78.82,18693.0,57.8765,57.9205,57.7811,57.8105,18693.0
2017-06-15 10:20:00,78.82,78.85,78.75,78.77,10199.0,57.8105,57.8325,57.7591,57.7738,10199.0
2017-06-15 10:25:00,78.76,78.89,78.74,78.87,9271.0,57.7665,57.8618,57.7518,57.8472,9271.0
2017-06-15 10:30:00,78.9,78.91,78.85,78.88,7670.0,57.8692,57.8765,57.8325,57.8545,7670.0
2017-06-15 10:35:00,78.9,78.97,78.85,78.88,11453.0,57.8692,57.9205,57.8325,57.8545,11453.0
2017-06-15 10:40:00,78.86,78.87,78.77,78.77,11382.0,57.8398,57.8472,57.7738,57.7738,11382.0
2017-06-15 10:45:00,78.77,78.79,78.63,78.63,17692.0,57.7738,57.7885,57.6711,57.6711,17692.0
2017-06-15 10:50:00,78.64,78.71,78.58,78.61,17147.0,57.6785,57.7298,57.6345,57.6565,17147.0
2017-06-15 10:55:00,78.64,78.96,78.64,78.88,27668.0,57.6785,57.9132,57.6785,57.8545,27668.0
2017-06-15 11:00:00,78.9,78.97,78.87,78.97,15749.0,57.8692,57.9205,57.8472,57.9205,15749.0
2017-06-15 11:05:00,79.0,79.07,78.97,79.01,33671.0,57.9425,57.9938,57.9205,57.9498,33671.0
2017-06-15 11:10:00,79.01,79.03,78.95,78.98,17256.0,57.9498,57.9645,57.9058,57.9278,17256.0
2017-06-15 11:15:00,78.97,79.09,78.95,78.99,23544.0,57.9205,58.0085,57.9058,57.9352,23544.0
2017-06-15 11:20:00,78.99,79.06,78.96,78.99,15537.0,57.9352,57.9865,57.9132,57.9352,15537.0
2017-06-15 11:25:00,79.01,79.12,78.97,79.11,19573.0,57.9498,58.0305,57.9205,58.0232,19573.0
2017-06-15 11:30:00,79.1,79.22,79.09,79.15,20131.0,58.0158,58.1039,58.0085,58.0525,20131.0
2017-06-15 11:35:00,79.16,79.16,79.05,79.12,16715.0,58.0599,58.0599,57.9792,58.0305,16715.0
2017-06-15 11:40:00,79.14,79.21,79.1,79.17,18821.0,58.0452,58.0965,58.0158,58.0672,18821.0
2017-06-15 11:45:00,79.17,79.24,79.14,79.14,15699.0,58.0672,58.1185,58.0452,58.0452,15699.0
2017-06-15 11:50:00,79.16,79.17,79.1,79.12,12602.0,58.0599,58.0672,58.0158,58.0305,12602.0
2017-06-15 11:55:00,79.11,79.21,79.11,79.17,23593.0,58.0232,58.0965,58.0232,58.0672,23593.0
2017-06-15 12:00:00,79.16,79.23,79.16,79.2,10781.0,58.0599,58.1112,58.0599,58.0892,10781.0
2017-06-15 12:05:00,79.17,79.21,79.15,79.15,7021.0,58.0672,58.0965,58.0525,58.0525,7021.0
2017-06-15 12:10:00,79.17,79.23,79.15,79.19,10681.0,58.0672,58.1112,58.0525,58.0819,10681.0
2017-06-15 12:15:00,79.19,79.24,79.16,79.19,11050.0,58.0819,58.1185,58.0599,58.0819,11050.0
2017-06-15 12:20:00,79.18,79.2,79.09,79.12,14341.0,58.0745,58.0892,58.0085,58.0305,14341.0
2017-06-15 12:25:00,79.13,79.16,79.09,79.15,8883.0,58.0379,58.0599,58.0085,58.0525,8883.0
2017-06-15 12:30:00,79.16,79.23,79.14,79.19,11513.0,58.0599,58.1112,58.0452,58.0819,11513.0
2017-06-15 12:35:00,79.18,79.2,79.17,79.19,12195.0,58.0745,58.0892,58.0672,58.0819,12195.0
2017-06-15 12:40:00,79.18,79.29,79.16,79.28,16773.0,58.0745,58.1552,58.0599,58.1479,16773.0
2017-06-15 12:45:00,79.29,79.36,79.29,79.33,15326.0,58.1552,58.2065,58.1552,58.1845,15326.0
2017-06-15 12:50:00,79.33,79.36,79.26,79.31,9765.0,58.1845,58.2065,58.1332,58.1699,9765.0
2017-06-15 12:55:00,79.31,79.35,79.24,79.26,15961.0,58.1699,58.1992,58.1185,58.1332,15961.0
2017-06-15 13:00:00,79.25,79.28,79.24,79.25,11481.0,58.1259,58.1479,58.1185,58.1259,11481.0
2017-06-15 13:05:00,79.24,79.31,79.2,79.29,36448.0,58.1185,58.1699,58.0892,58.1552,36448.0
2017-06-15 13:10:00,79.28,79.34,79.28,79.33,8400.0,58.1479,58.1919,58.1479,58.1845,8400.0
2017-06-15 13:15:00,79.33,79.36,79.29,79.29,10110.0,58.1845,58.2065,58.1552,58.1552,10110.0
2017-06-15 13:20:00,79.28,79.3,79.24,79.29,7439.0,58.1479,58.1625,58.1185,58.1552,7439.0
2017-06-15 13:25:00,79.29,79.29,79.22,79.24,10117.0,58.1552,58.1552,58.1039,58.1185,10117.0
2017-06-15 13:30:00,79.24,79.33,79.24,79.31,11359.0,58.1185,58.1845,58.1185,58.1699,11359.0
2017-06-15 13:35:00,79.31,79.37,79.28,79.36,17533.0,58.1699,58.2139,58.1479,58.2065,17533.0
2017-06-15 13:40:00,79.36,79.36,79.27,79.28,8233.0,58.2065,58.2065,58.1405,58.1479,8233.0
2017-06-15 13:45:00,79.28,79.3,79.24,79.26,11791.0,58.1479,58.1625,58.1185,58.1332,11791.0
2017-06-15 13:50:00,79.26,79.32,79.22,79.32,14305.0,58.1332,58.1772,58.1039,58.1772,14305.0
2017-06-15 13:55:00,79.33,79.34,79.26,79.27,13089.0,58.1845,58.1919,58.1332,58.1405,13089.0
2017-06-15 14:00:00,79.26,79.29,79.21,79.28,23519.0,58.1332,58.1552,58.0965,58.1479,23519.0
2017-06-15 14:05:00,79.29,79.37,79.27,79.37,16949.0,58.1552,58.2139,58.1405,58.2139,16949.0
2017-06-15 14:10:00,79.38,79.38,79.26,79.34,38412.0,58.2212,58.2212,58.1332,58.1919,38412.0
2017-06-15 14:15:00,79.34,79.36,79.25,79.27,19036.0,58.1919,58.2065,58.1259,58.1405,19036.0
2017-06-15 14:20:00,79.26,79.27,79.15,79.2,23013.0,58.1332,58.1405,58.0525,58.0892,23013.0
2017-06-15 14:25:00,79.2,79.29,79.2,79.21,17832.0,58.0892,58.1552,58.0892,58.0965,17832.0
2017-06-15 14:30:00,79.23,79.24,79.19,79.2,11945.0,58.1112,58.1185,58.0819,58.0892,11945.0
2017-06-15 14:35:00,79.2,79.2,79.14,79.19,14503.0,58.0892,58.0892,58.0452,58.0819,14503.0
2017-06-15 14:40:00,79.19,79.2,79.11,79.15,19799.0,58.0819,58.0892,58.0232,58.0525,19799.0
2017-06-15 14:45:00,79.14,79.18,79.12,79.13,18690.0,58.0452,58.0745,58.0305,58.0379,18690.0
2017-06-15 14:50:00,79.13,79.16,79.09,79.12,33055.0,58.0379,58.0599,58.0085,58.0305,33055.0
2017-06-15 14:55:00,79.12,79.12,78.96,78.98,55441.0,58.0305,58.0305,57.9132,57.9278,55441.0
2017-06-15 15:00:00,78.98,79.06,78.97,79.0,29492.0,57.9278,57.9865,57.9205,57.9425,29492.0
2017-06-15 15:05:00,79.0,79.15,78.99,79.14,20241.0,57.9425,58.0525,57.9352,58.0452,20241.0
2017-06-15 15:10:00,79.14,79.15,79.03,79.08,20244.0,58.0452,58.0525,57.9645,58.0012,20244.0
2017-06-15 15:15:00,79.09,79.1,79.04,79.05,31984.0,58.0085,58.0158,57.9718,57.9792,31984.0
2017-06-15 15:20:00,79.05,79.07,78.99,79.01,16258.0,57.9792,57.9938,57.9352,57.9498,16258.0
2017-06-15 15:25:00,79.01,79.04,78.96,78.98,25267.0,57.9498,57.9718,57.9132,57.9278,25267.0
2017-06-15 15:30:00,78.98,79.01,78.94,79.01,26806.0,57.9278,57.9498,57.8985,57.9498,26806.0
2017-06-15 15:35:00,79.01,79.01,78.93,78.94,35308.0,57.9498,57.9498,57.8912,57.8985,35308.0
2017-06-15 15:40:00,78.94,78.94,78.8,78.84,53758.0,57.8985,57.8985,57.7958,57.8251,53758.0
2017-06-15 15:45:00,78.83,78.92,78.82,78.9,45402.0,57.8178,57.8838,57.8105,57.8692,45402.0
2017-06-15 15:50:00,78.9,78.97,78.82,78.97,69176.0,57.8692,57.9205,57.8105,57.9205,69176.0
2017-06-15 15:55:00,78.97,79.12,78.95,79.09,126631.0,57.9205,58.0305,57.9058,58.0085,126631.0
2017-06-16 09:30:00,79.43,79.69,79.21,79.21,337694.0,58.2579,58.4486,58.0965,58.0965,337694.0
2017-06-16 09:35:00,79.22,79.49,79.21,79.45,28807.0,58.1039,58.3019,58.0965,58.2726,28807.0
2017-06-16 09:40:00,79.47,79.53,79.34,79.4,24615.0,58.2872,58.3312,58.1919,58.2359,24615.0
2017-06-16 09:45:00,79.41,79.72,79.35,79.68,26114.0,58.2432,58.4706,58.1992,58.4412,26114.0
2017-06-16 09:50:00,79.68,79.7,79.43,79.45,14447.0,58.4412,58.4559,58.2579,58.2726,14447.0
2017-06-16 09:55:00,79.45,79.45,79.29,79.32,21015.0,58.2726,58.2726,58.1552,58.1772,21015.0
2017-06-16 10:00:00,79.3,79.59,79.3,79.54,45614.0,58.1625,58.3752,58.1625,58.3386,45614.0
2017-06-16 10:05:00,79.54,79.71,79.49,79.63,43229.0,58.3386,58.4633,58.3019,58.4046,43229.0
2017-06-16 10:10:00,79.62,79.74,79.51,79.52,36009.0,58.3972,58.4853,58.3166,58.3239,36009.0
2017-06-16 10:15:00,79.52,79.75,79.51,79.75,48534.0,58.3239,58.4926,58.3166,58.4926,48534.0
2017-06-16 10:20:00,79.75,79.76,79.63,79.71,23310.0,58.4926,58.4999,58.4046,58.4633,23310.0
2017-06-16 10:25:00,79.72,79.84,79.7,79.83,64142.0,58.4706,58.5586,58.4559,58.5513,64142.0
2017-06-16 10:30:00,79.83,80.05,79.82,79.94,52721.0,58.5513,58.7126,58.5439,58.6319,52721.0
2017-06-16 10:35:00,79.94,80.1,79.94,80.08,34424.0,58.6319,58.7493,58.6319,58.7346,34424.0
2017-06-16 10:40:00,80.07,80.33,80.06,80.33,70028.0,58.7273,58.918,58.72,58.918,70028.0
2017-06-16 10:45:00,80.32,80.39,80.0,80.11,66158.0,58.9107,58.962,58.676,58.7566,66158.0
2017-06-16 10:50:00,80.11,80.15,80.01,80.04,12432.0,58.7566,58.786,58.6833,58.7053,12432.0
2017-06-16 10:55:00,80.03,80.03,79.91,79.98,14734.0,58.698,58.698,58.6099,58.6613,14734.0
2017-06-16 11:00:00,79.97,80.0,79.92,80.0,15300.0,58.6539,58.676,58.6173,58.676,15300.0
2017-06-16 11:05:00,80.01,80.07,80.0,80.0,9021.0,58.6833,58.7273,58.676,58.676,9021.0
2017-06-16 11:10:00,80.01,80.1,79.97,80.08,18996.0,58.6833,58.7493,58.6539,58.7346,18996.0
2017-06-16 11:15:00,80.06,80.1,79.98,80.09,13171.0,58.72,58.7493,58.6613,58.742,13171.0
2017-06-16 11:20:00,80.07,80.1,80.02,80.05,7873.0,58.7273,58.7493,58.6906,58.7126,7873.0
2017-06-16 11:25:00,80.06,80.1,80.03,80.09,11588.0,58.72,58.7493,58.698,58.742,11588.0
2017-06-16 11:30:00,80.09,80.1,80.03,80.1,16013.0,58.742,58.7493,58.698,58.7493,16013.0
2017-06-16 11:35:00,80.09,80.12,80.0,80.02,21360.0,58.742,58.764,58.676,58.6906,21360.0
2017-06-16 11:40:00,80.04,80.08,80.04,80.08,17086.0,58.7053,58.7346,58.7053,58.7346,17086.0
2017-06-16 11:45:00,80.08,80.14,80.07,80.11,6019.0,58.7346,58.7786,58.7273,58.7566,6019.0
2017-06-16 11:50:00,80.1,80.1,80.05,80.06,9870.0,58.7493,58.7493,58.7126,58.72,9870.0
2017-06-16 11:55:00,80.06,80.07,79.98,80.07,8387.0,58.72,58.7273,58.6613,58.7273,8387.0
2017-06-16 12:00:00,80.08,80.1,80.04,80.08,15404.0,58.7346,58.7493,58.7053,58.7346,15404.0
2017-06-16 12:05:00,80.1,80.14,80.04,80.06,9540.0,58.7493,58.7786,58.7053,58.72,9540.0
2017-06-16 12:10:00,80.06,80.1,80.03,80.08,8349.0,58.72,58.7493,58.698,58.7346,8349.0
2017-06-16 12:15:00,80.08,80.1,80.04,80.06,9965.0,58.7346,58.7493,58.7053,58.72,9965.0
2017-06-16 12:20:00,80.07,80.08,80.04,80.07,7006.0,58.7273,58.7346,58.7053,58.7273,7006.0
2017-06-16 12:25:00,80.08,80.09,80.02,80.03,11068.0,58.7346,58.742,58.6906,58.698,11068.0
2017-06-16 12:30:00,80.03,80.03,79.91,79.94,13437.0,58.698,58.698,58.6099,58.6319,13437.0
2017-06-16 12:35:00,79.94,79.94,79.89,79.89,9162.0,58.6319,58.6319,58.5953,58.5953,9162.0
2017-06-16 12:40:00,79.88,79.96,79.87,79.96,8903.0,58.5879,58.6466,58.5806,58.6466,8903.0
2017-06-16 12:45:00,79.96,79.96,79.85,79.86,7450.0,58.6466,58.6466,58.5659,58.5733,7450.0
2017-06-16 12:50:00,79.86,79.87,79.79,79.8,6950.0,58.5733,58.5806,58.5219,58.5293,6950.0
2017-06-16 12:55:00,79.8,79.92,79.79,79.91,10927.0,58.5293,58.6173,58.5219,58.6099,10927.0
2017-06-16 13:00:00,79.91,79.91,79.82,79.86,7281.0,58.6099,58.6099,58.5439,58.5733,7281.0
2017-06-16 13:05:00,79.87,79.87,79.78,79.8,11955.0,58.5806,58.5806,58.5146,58.5293,11955.0
2017-06-16 13:10:00,79.8,79.84,79.79,79.83,7270.0,58.5293,58.5586,58.5219,58.5513,7270.0
2017-06-16 13:15:00,79.82,79.9,79.8,79.86,7834.0,58.5439,58.6026,58.5293,58.5733,7834.0
2017-06-16 13:20:00,79.86,79.87,79.82,79.82,9243.0,58.5733,58.5806,58.5439,58.5439,9243.0
2017-06-16 13:25:00,79.82,79.86,79.79,79.84,7849.0,58.5439,58.5733,58.5219,58.5586,7849.0
2017-06-16 13:30:00,79.85,79.87,79.83,79.84,9129.0,58.5659,58.5806,58.5513,58.5586,9129.0
2017-06-16 13:35:00,79.84,79.91,79.84,79.88,7288.0,58.5586,58.6099,58.5586,58.5879,7288.0
2017-06-16 13:40:00,79.89,79.9,79.8,79.82,9448.0,58.5953,58.6026,58.5293,58.5439,9448.0
2017-06-16 13:45:00,79.81,79.9,79.79,79.89,37957.0,58.5366,58.6026,58.5219,58.5953,37957.0
2017-06-16 13:50:00,79.88,79.92,79.84,79.85,8839.0,58.5879,58.6173,58.5586,58.5659,8839.0
2017-06-16 13:55:00,79.83,79.9,79.81,79.88,10313.0,58.5513,58.6026,58.5366,58.5879,10313.0
2017-06-16 14:00:00,79.87,79.93,79.86,79.9,10945.0,58.5806,58.6246,58.5733,58.6026,10945.0
2017-06-16 14:05:00,79.88,80.02,79.88,79.99,16637.0,58.5879,58.6906,58.5879,58.6686,16637.0
2017-06-16 14:10:00,79.99,80.0,79.93,79.99,11989.0,58.6686,58.676,58.6246,58.6686,11989.0
2017-06-16 14:15:00,79.99,80.06,79.99,80.06,16819.0,58.6686,58.72,58.6686,58.72,16819.0
2017-06-16 14:20:00,80.05,80.12,80.05,80.09,22866.0,58.7126,58.764,58.7126,58.742,22866.0
2017-06-16 14:25:00,80.11,80.16,80.07,80.07,31994.0,58.7566,58.7933,58.7273,58.7273,31994.0
2017-06-16 14:30:00,80.09,80.1,80.07,80.09,16189.0,58.742,58.7493,58.7273,58.742,16189.0
2017-06-16 14:35:00,80.09,80.15,80.05,80.09,23273.0,58.742,58.786,58.7126,58.742,23273.0
2017-06-16 14:40:00,80.09,80.18,80.08,80.14,20627.0,58.742,58.808,58.7346,58.7786,20627.0
2017-06-16 14:45:00,80.14,80.17,80.09,80.14,32076.0,58.7786,58.8006,58.742,58.7786,32076.0
2017-06-16 14:50:00,80.14,80.19,80.09,80.1,46540.0,58.7786,58.8153,58.742,58.7493,46540.0
2017-06-16 14:55:00,80.11,80.2,80.1,80.14,21782.0,58.7566,58.8226,58.7493,58.7786,21782.0
2017-06-16 15:00:00,80.15,80.24,80.14,80.22,42469.0,58.786,58.852,58.7786,58.8373,42469.0
2017-06-16 15:05:00,80.22,80.23,80.17,80.18,20639.0,58.8373,58.8446,58.8006,58.808,20639.0
2017-06-16 15:10:00,80.18,80.21,80.13,80.13,25962.0,58.808,58.83,58.7713,58.7713,25962.0
2017-06-16 15:15:00,80.14,80.21,80.11,80.19,35506.0,58.7786,58.83,58.7566,58.8153,35506.0
2017-06-16 15:20:00,80.19,80.29,80.18,80.28,47860.0,58.8153,58.8887,58.808,58.8813,47860.0
2017-06-16 15:25:00,80.29,80.39,80.29,80.32,51016.0,58.8887,58.962,58.8887,58.9107,51016.0
2017-06-16 15:30:00,80.33,80.46,80.32,80.46,69650.0,58.918,59.0133,58.9107,59.0133,69650.0
2017-06-16 15:35:00,80.48,80.62,80.47,80.62,97070.0,59.028,59.1307,59.0207,59.1307,97070.0
2017-06-16 15:40:00,80.62,80.75,80.59,80.72,91577.0,59.1307,59.226,59.1087,59.204,91577.0
2017-06-16 15:45:00,80.72,80.98,80.71,80.87,178384.0,59.204,59.3947,59.1967,59.3141,178384.0
2017-06-16 15:50:00,80.87,80.88,80.73,80.75,117530.0,59.3141,59.3214,59.2114,59.226,117530.0
2017-06-16 15:55:00,80.75,80.95,80.74,80.93,399569.0,59.226,59.3727,59.2187,59.3581,399569.0
2017-06-19 09:30:00,80.99,81.02,80.85,81.02,68586.0,59.4021,59.4241,59.2994,59.4241,68586.0
2017-06-19 09:35:00,81.02,81.3,81.01,81.29,21044.0,59.4241,59.6294,59.4167,59.6221,21044.0
2017-06-19 09:40:00,81.3,81.3,81.16,81.22,12505.0,59.6294,59.6294,59.5268,59.5708,12505.0
2017-06-19 09:45:00,81.19,81.24,81.1,81.23,21345.0,59.5488,59.5854,59.4827,59.5781,21345.0
2017-06-19 09:50:00,81.23,81.27,81.16,81.25,16642.0,59.5781,59.6074,59.5268,59.5928,16642.0
2017-06-19 09:55:00,81.23,81.28,81.19,81.25,72316.0,59.5781,59.6148,59.5488,59.5928,72316.0
2017-06-19 10:00:00,81.24,81.28,81.16,81.26,15142.0,59.5854,59.6148,59.5268,59.6001,15142.0
2017-06-19 10:05:00,81.26,81.48,81.23,81.47,69031.0,59.6001,59.7615,59.5781,59.7541,69031.0
2017-06-19 10:10:00,81.47,81.51,81.36,81.5,44592.0,59.7541,59.7835,59.6734,59.7761,44592.0
2017-06-19 10:15:00,81.51,81.51,81.43,81.46,48133.0,59.7835,59.7835,59.7248,59.7468,48133.0
2017-06-19 10:20:00,81.47,81.48,81.39,81.48,12275.0,59.7541,59.7615,59.6954,59.7615,12275.0
2017-06-19 10:25:00,81.46,81.49,81.42,81.47,14368.0,59.7468,59.7688,59.7174,59.7541,14368.0
2017-06-19 10:30:00,81.45,81.51,81.43,81.46,42871.0,59.7395,59.7835,59.7248,59.7468,42871.0
2017-06-19 10:35:00,81.44,81.46,81.41,81.42,15639.0,59.7321,59.7468,59.7101,59.7174,15639.0
2017-06-19 10:40:00,81.42,81.48,81.41,81.43,10159.0,59.7174,59.7615,59.7101,59.7248,10159.0
2017-06-19 10:45:00,81.44,81.46,81.4,81.41,20234.0,59.7321,59.7468,59.7028,59.7101,20234.0
2017-06-19 10:50:00,81.42,81.51,81.38,81.41,65694.0,59.7174,59.7835,59.6881,59.7101,65694.0
2017-06-19 10:55:00,81.42,81.5,81.41,81.44,10333.0,59.7174,59.7761,59.7101,59.7321,10333.0
2017-06-19 11:00:00,81.42,81.43,81.37,81.38,22240.0,59.7174,59.7248,59.6808,59.6881,22240.0
2017-06-19 11:05:00,81.41,81.43,81.39,81.4,12364.0,59.7101,59.7248,59.6954,59.7028,12364.0
2017-06-19 11:10:00,81.4,81.48,81.38,81.46,25803.0,59.7028,59.7615,59.6881,59.7468,25803.0
2017-06-19 11:15:00,81.48,81.51,81.45,81.47,16655.0,59.7615,59.7835,59.7395,59.7541,16655.0
2017-06-19 11:20:00,81.47,81.47,81.43,81.46,17253.0,59.7541,59.7541,59.7248,59.7468,17253.0
2017-06-19 11:25:00,81.46,81.46,81.35,81.37,15728.0,59.7468,59.7468,59.6661,59.6808,15728.0
2017-06-19 11:30:00,81.37,81.5,81.36,81.47,105409.0,59.6808,59.7761,59.6734,59.7541,105409.0
2017-06-19 11:35:00,81.47,81.49,81.42,81.49,11665.0,59.7541,59.7688,59.7174,59.7688,11665.0
2017-06-19 11:40:00,81.5,81.5,81.38,81.38,13813.0,59.7761,59.7761,59.6881,59.6881,13813.0
2017-06-19 11:45:00,81.37,81.47,81.36,81.41,14105.0,59.6808,59.7541,59.6734,59.7101,14105.0
2017-06-19 11:50:00,81.41,81.46,81.38,81.45,13734.0,59.7101,59.7468,59.6881,59.7395,13734.0
2017-06-19 11:55:00,81.46,81.49,81.43,81.44,22947.0,59.7468,59.7688,59.7248,59.7321,22947.0
2017-06-19 12:00:00,81.45,81.46,81.35,81.37,19666.0,59.7395,59.7468,59.6661,59.6808,19666.0
2017-06-19 12:05:00,81.37,81.43,81.37,81.43,9338.0,59.6808,59.7248,59.6808,59.7248,9338.0
2017-06-19 12:10:00,81.41,81.45,81.4,81.44,9562.0,59.7101,59.7395,59.7028,59.7321,9562.0
2017-06-19 12:15:00,81.45,81.47,81.39,81.41,20150.0,59.7395,59.7541,59.6954,59.7101,20150.0
2017-06-19 12:20:00,81.41,81.46,81.37,81.44,19756.0,59.7101,59.7468,59.6808,59.7321,19756.0
2017-06-19 12:25:00,81.43,81.43,81.37,81.4,11141.0,59.7248,59.7248,59.6808,59.7028,11141.0
2017-06-19 12:30:00,81.39,81.39,81.27,81.28,15597.0,59.6954,59.6954,59.6074,59.6148,15597.0
2017-06-19 12:35:00,81.27,81.3,81.22,81.23,12061.0,59.6074,59.6294,59.5708,59.5781,12061.0
2017-06-19 12:40:00,81.25,81.33,81.23,81.33,9428.0,59.5928,59.6514,59.5781,59.6514,9428.0
2017-06-19 12:45:00,81.34,81.37,81.3,81.31,8720.0,59.6588,59.6808,59.6294,59.6368,8720.0
2017-06-19 12:50:00,81.31,81.41,81.31,81.37,15579.0,59.6368,59.7101,59.6368,59.6808,15579.0
2017-06-19 12:55:00,81.39,81.41,81.35,81.37,10212.0,59.6954,59.7101,59.6661,59.6808,10212.0
2017-06-19 13:00:00,81.38,81.43,81.38,81.42,9367.0,59.6881,59.7248,59.6881,59.7174,9367.0
2017-06-19 13:05:00,81.42,81.43,81.33,81.36,13210.0,59.7174,59.7248,59.6514,59.6734,13210.0
2017-06-19 13:10:00,81.35,81.4,81.35,81.37,15421.0,59.6661,59.7028,59.6661,59.6808,15421.0
2017-06-19 13:15:00,81.36,81.42,81.35,81.38,15781.0,59.6734,59.7174,59.6661,59.6881,15781.0
2017-06-19 13:20:00,81.38,81.41,81.36,81.37,6153.0,59.6881,59.7101,59.6734,59.6808,6153.0
2017-06-19 13:25:00,81.37,81.43,81.35,81.43,15022.0,59.6808,59.7248,59.6661,59.7248,15022.0
2017-06-19 13:30:00,81.44,81.47,81.39,81.45,19402.0,59.7321,59.7541,59.6954,59.7395,19402.0
2017-06-19 13:35:00,81.45,81.46,81.42,81.44,14476.0,59.7395,59.7468,59.7174,59.7321,14476.0
2017-06-19 13:40:00,81.44,81.5,81.43,81.49,11622.0,59.7321,59.7761,59.7248,59.7688,11622.0
2017-06-19 13:45:00,81.49,81.51,81.48,81.49,64138.0,59.7688,59.7835,59.7615,59.7688,64138.0
2017-06-19 13:50:00,81.49,81.51,81.47,81.51,11821.0,59.7688,59.7835,59.7541,59.7835,11821.0
2017-06-19 13:55:00,81.51,81.51,81.45,81.49,22538.0,59.7835,59.7835,59.7395,59.7688,22538.0
2017-06-19 14:00:00,81.5,81.52,81.46,81.47,31607.0,59.7761,59.7908,59.7468,59.7541,31607.0
2017-06-19 14:05:00,81.47,81.51,81.44,81.48,21542.0,59.7541,59.7835,59.7321,59.7615,21542.0
2017-06-19 14:10:00,81.48,81.51,81.48,81.5,21352.0,59.7615,59.7835,59.7615,59.7761,21352.0
2017-06-19 14:15:00,81.49,81.51,81.47,81.48,28270.0,59.7688,59.7835,59.7541,59.7615,28270.0
2017-06-19 14:20:00,81.48,81.5,81.4,81.41,28800.0,59.7615,59.7761,59.7028,59.7101,28800.0
2017-06-19 14:25:00,81.41,81.46,81.4,81.45,18798.0,59.7101,59.7468,59.7028,59.7395,18798.0
2017-06-19 14:30:00,81.43,81.5,81.4,81.4,19964.0,59.7248,59.7761,59.7028,59.7028,19964.0
2017-06-19 14:35:00,81.42,81.44,81.33,81.36,22018.0,59.7174,59.7321,59.6514,59.6734,22018.0
2017-06-19 14:40:00,81.37,81.38,81.35,81.37,8454.0,59.6808,59.6881,59.6661,59.6808,8454.0
2017-06-19 14:45:00,81.38,81.41,81.34,81.35,17194.0,59.6881,59.7101,59.6588,59.6661,17194.0
2017-06-19 14:50:00,81.35,81.47,81.34,81.47,17768.0,59.6661,59.7541,59.6588,59.7541,17768.0
2017-06-19 14:55:00,81.47,81.51,81.45,81.49,30468.0,59.7541,59.7835,59.7395,59.7688,30468.0
2017-06-19 15:00:00,81.49,81.51,81.46,81.5,32771.0,59.7688,59.7835,59.7468,59.7761,32771.0
2017-06-19 15:05:00,81.49,81.51,81.46,81.48,113019.0,59.7688,59.7835,59.7468,59.7615,113019.0
2017-06-19 15:10:00,81.48,81.49,81.42,81.49,20373.0,59.7615,59.7688,59.7174,59.7688,20373.0
2017-06-19 15:15:00,81.49,81.5,81.42,81.47,18773.0,59.7688,59.7761,59.7174,59.7541,18773.0
2017-06-19 15:20:00,81.48,81.51,81.44,81.45,22035.0,59.7615,59.7835,59.7321,59.7395,22035.0
2017-06-19 15:25:00,81.47,81.51,81.47,81.48,18062.0,59.7541,59.7835,59.7541,59.7615,18062.0
2017-06-19 15:30:00,81.49,81.51,81.42,81.42,34518.0,59.7688,59.7835,59.7174,59.7174,34518.0
2017-06-19 15:35:00,81.41,81.42,81.3,81.31,19616.0,59.7101,59.7174,59.6294,59.6368,19616.0
2017-06-19 15:40:00,81.31,81.32,81.22,81.27,62641.0,59.6368,59.6441,59.5708,59.6074,62641.0
2017-06-19 15:45:00,81.28,81.29,81.25,81.27,44281.0,59.6148,59.6221,59.5928,59.6074,44281.0
2017-06-19 15:50:00,81.28,81.3,81.22,81.26,49328.0,59.6148,59.6294,59.5708,59.6001,49328.0
2017-06-19 15:55:00,81.25,81.28,81.24,81.25,112890.0,59.5928,59.6148,59.5854,59.5928,112890.0
2017-06-20 09:30:00,80.3,80.6,80.07,80.34,36497.0,58.896,59.116,58.7273,58.9253,36497.0
2017-06-20 09:35:00,80.39,80.47,80.22,80.32,11796.0,58.962,59.0207,58.8373,58.9107,11796.0
2017-06-20 09:40:00,80.31,80.33,80.02,80.04,24379.0,58.9033,58.918,58.6906,58.7053,24379.0
2017-06-20 09:45:00,80.03,80.04,79.86,79.89,29710.0,58.698,58.7053,58.5733,58.5953,29710.0
2017-06-20 09:50:00,79.88,79.89,79.67,79.67,28047.0,58.5879,58.5953,58.4339,58.4339,28047.0
2017-06-20 09:55:00,79.66,79.66,79.28,79.3,57735.0,58.4266,58.4266,58.1479,58.1625,57735.0
2017-06-20 10:00:00,79.3,79.74,79.3,79.74,36108.0,58.1625,58.4853,58.1625,58.4853,36108.0
2017-06-20 10:05:00,79.71,79.8,79.62,79.75,15679.0,58.4633,58.5293,58.3972,58.4926,15679.0
2017-06-20 10:10:00,79.76,79.78,79.66,79.74,21514.0,58.4999,58.5146,58.4266,58.4853,21514.0
2017-06-20 10:15:00,79.72,79.74,79.62,79.71,21037.0,58.4706,58.4853,58.3972,58.4633,21037.0
2017-06-20 10:20:00,79.72,79.72,79.6,79.62,8698.0,58.4706,58.4706,58.3826,58.3972,8698.0
2017-06-20 10:25:00,79.62,79.62,79.53,79.54,13298.0,58.3972,58.3972,58.3312,58.3386,13298.0
2017-06-20 10:30:00,79.53,79.53,79.4,79.4,20931.0,58.3312,58.3312,58.2359,58.2359,20931.0
2017-06-20 10:35:00,79.41,79.48,79.35,79.36,23052.0,58.2432,58.2946,58.1992,58.2065,23052.0
2017-06-20 10:40:00,79.36,79.39,79.27,79.31,24163.0,58.2065,58.2285,58.1405,58.1699,24163.0
2017-06-20 10:45:00,79.3,79.37,79.29,79.36,10439.0,58.1625,58.2139,58.1552,58.2065,10439.0
2017-06-20 10:50:00,79.37,79.5,79.33,79.49,20045.0,58.2139,58.3092,58.1845,58.3019,20045.0
2017-06-20 10:55:00,79.49,79.49,79.34,79.35,32389.0,58.3019,58.3019,58.1919,58.1992,32389.0
2017-06-20 11:00:00,79.34,79.36,79.27,79.33,35528.0,58.1919,58.2065,58.1405,58.1845,35528.0
2017-06-20 11:05:00,79.33,79.35,79.22,79.31,37852.0,58.1845,58.1992,58.1039,58.1699,37852.0
2017-06-20 11:10:00,79.31,79.35,79.18,79.22,37403.0,58.1699,58.1992,58.0745,58.1039,37403.0
2017-06-20 11:15:00,79.23,79.25,79.07,79.15,76877.0,58.1112,58.1259,57.9938,58.0525,76877.0
2017-06-20 11:20:00,79.16,79.25,79.05,79.24,78680.0,58.0599,58.1259,57.9792,58.1185,78680.0
2017-06-20 11:25:00,79.23,79.25,79.15,79.24,17227.0,58.1112,58.1259,58.0525,58.1185,17227.0
2017-06-20 11:30:00,79.23,79.33,79.15,79.28,47375.0,58.1112,58.1845,58.0525,58.1479,47375.0
2017-06-20 11:35:00,79.28,79.35,79.2,79.31,26480.0,58.1479,58.1992,58.0892,58.1699,26480.0
2017-06-20 11:40:00,79.3,79.35,79.25,79.3,11469.0,58.1625,58.1992,58.1259,58.1625,11469.0
2017-06-20 11:45:00,79.31,79.31,79.18,79.18,21399.0,58.1699,58.1699,58.0745,58.0745,21399.0
2017-06-20 11:50:00,79.19,79.25,79.18,79.22,15193.0,58.0819,58.1259,58.0745,58.1039,15193.0
2017-06-20 11:55:00,79.22,79.23,79.15,79.17,10105.0,58.1039,58.1112,58.0525,58.0672,10105.0
2017-06-20 12:00:00,79.15,79.2,79.13,79.19,14785.0,58.0525,58.0892,58.0379,58.0819,14785.0
2017-06-20 12:05:00,79.19,79.25,79.17,79.22,9851.0,58.0819,58.1259,58.0672,58.1039,9851.0
2017-06-20 12:10:00,79.21,79.22,79.15,79.15,15314.0,58.0965,58.1039,58.0525,58.0525,15314.0
2017-06-20 12:15:00,79.15,79.16,79.04,79.05,17866.0,58.0525,58.0599,57.9718,57.9792,17866.0
2017-06-20 12:20:00,79.07,79.13,79.03,79.05,13167.0,57.9938,58.0379,57.9645,57.9792,13167.0
2017-06-20 12:25:00,79.06,79.06,78.96,79.0,22326.0,57.9865,57.9865,57.9132,57.9425,22326.0
2017-06-20 12:30:00,79.0,79.0,78.91,78.95,15852.0,57.9425,57.9425,57.8765,57.9058,15852.0
2017-06-20 12:35:00,78.95,79.08,78.94,79.04,7992.0,57.9058,58.0012,57.8985,57.9718,7992.0
2017-06-20 12:40:00,79.04,79.09,79.02,79.08,10399.0,57.9718,58.0085,57.9572,58.0012,10399.0
2017-06-20 12:45:00,79.08,79.08,79.01,79.03,6002.0,58.0012,58.0012,57.9498,57.9645,6002.0
2017-06-20 12:50:00,79.02,79.04,79.0,79.02,9340.0,57.9572,57.9718,57.9425,57.9572,9340.0
2017-06-20 12:55:00,79.03,79.15,78.99,79.15,24983.0,57.9645,58.0525,57.9352,58.0525,24983.0
2017-06-20 13:00:00,79.15,79.27,79.12,79.24,17384.0,58.0525,58.1405,58.0305,58.1185,17384.0
2017-06-20 13:05:00,79.24,79.24,79.15,79.17,23598.0,58.1185,58.1185,58.0525,58.0672,23598.0
2017-06-20 13:10:00,79.17,79.34,79.13,79.28,39692.0,58.0672,58.1919,58.0379,58.1479,39692.0
2017-06-20 13:15:00,79.28,79.31,79.25,79.27,9716.0,58.1479,58.1699,58.1259,58.1405,9716.0
2017-06-20 13:20:00,79.27,79.27,79.19,79.23,13336.0,58.1405,58.1405,58.0819,58.1112,13336.0
2017-06-20 13:25:00,79.23,79.23,79.16,79.2,11481.0,58.1112,58.1112,58.0599,58.0892,11481.0
2017-06-20 13:30:00,79.2,79.24,79.19,79.23,9472.0,58.0892,58.1185,58.0819,58.1112,9472.0
2017-06-20 13:35:00,79.23,79.32,79.23,79.28,14787.0,58.1112,58.1772,58.1112,58.1479,14787.0
2017-06-20 13:40:00,79.28,79.29,79.23,79.28,9813.0,58.1479,58.1552,58.1112,58.1479,9813.0
2017-06-20 13:45:00,79.27,79.33,79.24,79.31,17240.0,58.1405,58.1845,58.1185,58.1699,17240.0
2017-06-20 13:50:00,79.3,79.33,79.28,79.29,12392.0,58.1625,58.1845,58.1479,58.1552,12392.0
2017-06-20 13:55:00,79.3,79.41,79.29,79.41,18861.0,58.1625,58.2432,58.1552,58.2432,18861.0
2017-06-20 14:00:00,79.42,79.5,79.42,79.46,21341.0,58.2506,58.3092,58.2506,58.2799,21341.0
2017-06-20 14:05:00,79.47,79.47,79.39,79.41,19013.0,58.2872,58.2872,58.2285,58.2432,19013.0
2017-06-20 14:10:00,79.41,79.43,79.37,79.37,13215.0,58.2432,58.2579,58.2139,58.2139,13215.0
2017-06-20 14:15:00,79.37,79.48,79.37,79.47,19223.0,58.2139,58.2946,58.2139,58.2872,19223.0
2017-06-20 14:20:00,79.47,79.5,79.44,79.5,14028.0,58.2872,58.3092,58.2652,58.3092,14028.0
2017-06-20 14:25:00,79.49,79.52,79.45,79.52,20540.0,58.3019,58.3239,58.2726,58.3239,20540.0
2017-06-20 14:30:00,79.52,79.59,79.5,79.56,14999.0,58.3239,58.3752,58.3092,58.3532,14999.0
2017-06-20 14:35:00,79.56,79.56,79.43,79.5,24576.0,58.3532,58.3532,58.2579,58.3092,24576.0
2017-06-20 14:40:00,79.51,79.61,79.5,79.61,24430.0,58.3166,58.3899,58.3092,58.3899,24430.0
2017-06-20 14:45:00,79.61,79.64,79.57,79.58,33269.0,58.3899,58.4119,58.3606,58.3679,33269.0
2017-06-20 14:50:00,79.57,79.6,79.51,79.54,14614.0,58.3606,58.3826,58.3166,58.3386,14614.0
2017-06-20 14:55:00,79.55,79.59,79.53,79.53,12992.0,58.3459,58.3752,58.3312,58.3312,12992.0
2017-06-20 15:00:00,79.53,79.6,79.51,79.56,17569.0,58.3312,58.3826,58.3166,58.3532,17569.0
2017-06-20 15:05:00,79.56,79.62,79.55,79.56,19307.0,58.3532,58.3972,58.3459,58.3532,19307.0
2017-06-20 15:10:00,79.56,79.63,79.54,79.62,20470.0,58.3532,58.4046,58.3386,58.3972,20470.0
2017-06-20 15:15:00,79.63,79.68,79.58,79.59,20867.0,58.4046,58.4412,58.3679,58.3752,20867.0
2017-06-20 15:20:00,79.59,79.68,79.59,79.68,20462.0,58.3752,58.4412,58.3752,58.4412,20462.0
2017-06-20 15:25:00,79.67,79.69,79.57,79.69,23847.0,58.4339,58.4486,58.3606,58.4486,23847.0
2017-06-20 15:30:00,79.69,79.69,79.56,79.59,39293.0,58.4486,58.4486,58.3532,58.3752,39293.0
2017-06-20 15:35:00,79.59,79.63,79.56,79.57,26759.0,58.3752,58.4046,58.3532,58.3606,26759.0
2017-06-20 15:40:00,79.57,79.57,79.48,79.52,30901.0,58.3606,58.3606,58.2946,58.3239,30901.0
2017-06-20 15:45:00,79.52,79.53,79.45,79.51,35361.0,58.3239,58.3312,58.2726,58.3166,35361.0
2017-06-20 15:50:00,79.51,79.55,79.5,79.55,49907.0,58.3166,58.3459,58.3092,58.3459,49907.0
2017-06-20 15:55:00,79.54,79.59,79.51,79.55,86462.0,58.3386,58.3752,58.3166,58.3459,86462.0
2017-06-21 09:30:00,79.55,79.55,79.22,79.43,31656.0,58.3459,58.3459,58.1039,58.2579,31656.0
2017-06-21 09:35:00,79.44,79.44,79.17,79.32,18968.0,58.2652,58.2652,58.0672,58.1772,18968.0
2017-06-21 09:40:00,79.36,79.43,79.3,79.3,9396.0,58.2065,58.2579,58.1625,58.1625,9396.0
2017-06-21 09:45:00,79.29,79.49,79.29,79.48,12897.0,58.1552,58.3019,58.1552,58.2946,12897.0
2017-06-21 09:50:00,79.45,79.45,79.24,79.27,14984.0,58.2726,58.2726,58.1185,58.1405,14984.0
2017-06-21 09:55:00,79.25,79.32,79.23,79.28,19182.0,58.1259,58.1772,58.1112,58.1479,19182.0
2017-06-21 10:00:00,79.28,79.28,79.13,79.16,18418.0,58.1479,58.1479,58.0379,58.0599,18418.0
2017-06-21 10:05:00,79.19,79.25,79.13,79.14,13318.0,58.0819,58.1259,58.0379,58.0452,13318.0
2017-06-21 10:10:00,79.15,79.32,79.13,79.29,22515.0,58.0525,58.1772,58.0379,58.1552,22515.0
2017-06-21 10:15:00,79.28,79.34,79.25,79.25,15551.0,58.1479,58.1919,58.1259,58.1259,15551.0
2017-06-21 10:20:00,79.27,79.39,79.26,79.39,12607.0,58.1405,58.2285,58.1332,58.2285,12607.0
2017-06-21 10:25:00,79.37,79.37,79.26,79.31,12934.0,58.2139,58.2139,58.1332,58.1699,12934.0
2017-06-21 10:30:00,79.34,79.77,79.34,79.75,29504.0,58.1919,58.5073,58.1919,58.4926,29504.0
2017-06-21 10:35:00,79.72,79.74,79.4,79.56,16779.0,58.4706,58.4853,58.2359,58.3532,16779.0
2017-06-21 10:40:00,79.57,79.69,79.52,79.57,18967.0,58.3606,58.4486,58.3239,58.3606,18967.0
2017-06-21 10:45:00,79.57,79.57,79.45,79.53,11551.0,58.3606,58.3606,58.2726,58.3312,11551.0
2017-06-21 10:50:00,79.53,79.6,79.49,79.56,18249.0,58.3312,58.3826,58.3019,58.3532,18249.0
2017-06-21 10:55:00,79.57,79.63,79.44,79.45,15973.0,58.3606,58.4046,58.2652,58.2726,15973.0
2017-06-21 11:00:00,79.44,79.45,79.25,79.27,15635.0,58.2652,58.2726,58.1259,58.1405,15635.0
2017-06-21 11:05:00,79.25,79.27,79.16,79.16,10373.0,58.1259,58.1405,58.0599,58.0599,10373.0
2017-06-21 11:10:00,79.17,79.3,79.15,79.2,19550.0,58.0672,58.1625,58.0525,58.0892,19550.0
2017-06-21 11:15:00,79.2,79.26,79.16,79.24,9631.0,58.0892,58.1332,58.0599,58.1185,9631.0
2017-06-21 11:20:00,79.26,79.3,79.16,79.17,22301.0,58.1332,58.1625,58.0599,58.0672,22301.0
2017-06-21 11:25:00,79.17,79.24,79.17,79.21,17861.0,58.0672,58.1185,58.0672,58.0965,17861.0
2017-06-21 11:30:00,79.23,79.37,79.22,79.34,10620.0,58.1112,58.2139,58.1039,58.1919,10620.0
2017-06-21 11:35:00,79.34,79.34,79.22,79.28,12789.0,58.1919,58.1919,58.1039,58.1479,12789.0
2017-06-21 11:40:00,79.29,79.43,79.29,79.43,21429.0,58.1552,58.2579,58.1552,58.2579,21429.0
2017-06-21 11:45:00,79.44,79.45,79.33,79.43,14745.0,58.2652,58.2726,58.1845,58.2579,14745.0
2017-06-21 11:50:00,79.42,79.43,79.34,79.37,12952.0,58.2506,58.2579,58.1919,58.2139,12952.0
2017-06-21 11:55:00,79.37,79.42,79.32,79.32,20278.0,58.2139,58.2506,58.1772,58.1772,20278.0
2017-06-21 12:00:00,79.31,79.41,79.21,79.24,31922.0,58.1699,58.2432,58.0965,58.1185,31922.0
2017-06-21 12:05:00,79.23,79.35,79.22,79.29,21789.0,58.1112,58.1992,58.1039,58.1552,21789.0
2017-06-21 12:10:00,79.29,79.31,79.22,79.22,6464.0,58.1552,58.1699,58.1039,58.1039,6464.0
2017-06-21 12:15:00,79.2,79.21,79.16,79.2,10158.0,58.0892,58.0965,58.0599,58.0892,10158.0
2017-06-21 12:20:00,79.2,79.26,79.19,79.21,9841.0,58.0892,58.1332,58.0819,58.0965,9841.0
2017-06-21 12:25:00,79.22,79.24,79.14,79.17,13490.0,58.1039,58.1185,58.0452,58.0672,13490.0
2017-06-21 12:30:00,79.18,79.22,79.1,79.12,13764.0,58.0745,58.1039,58.0158,58.0305,13764.0
2017-06-21 12:35:00,79.13,79.13,78.95,78.95,20363.0,58.0379,58.0379,57.9058,57.9058,20363.0
2017-06-21 12:40:00,78.93,78.96,78.84,78.87,17155.0,57.8912,57.9132,57.8251,57.8472,17155.0
2017-06-21 12:45:00,78.86,78.98,78.84,78.94,11174.0,57.8398,57.9278,57.8251,57.8985,11174.0
2017-06-21 12:50:00,78.94,78.97,78.9,78.93,8622.0,57.8985,57.9205,57.8692,57.8912,8622.0
2017-06-21 12:55:00,78.93,78.94,78.87,78.89,10012.0,57.8912,57.8985,57.8472,57.8618,10012.0
2017-06-21 13:00:00,78.89,78.98,78.89,78.94,9675.0,57.8618,57.9278,57.8618,57.8985,9675.0
2017-06-21 13:05:00,78.95,78.96,78.88,78.94,16598.0,57.9058,57.9132,57.8545,57.8985,16598.0
2017-06-21 13:10:00,78.94,78.97,78.85,78.89,16387.0,57.8985,57.9205,57.8325,57.8618,16387.0
2017-06-21 13:15:00,78.89,78.97,78.87,78.93,13331.0,57.8618,57.9205,57.8472,57.8912,13331.0
2017-06-21 13:20:00,78.93,78.95,78.9,78.93,8000.0,57.8912,57.9058,57.8692,57.8912,8000.0
2017-06-21 13:25:00,78.93,78.98,78.92,78.95,9234.0,57.8912,57.9278,57.8838,57.9058,9234.0
2017-06-21 13:30:00,78.96,78.98,78.92,78.92,11738.0,57.9132,57.9278,57.8838,57.8838,11738.0
2017-06-21 13:35:00,78.93,78.94,78.87,78.87,11550.0,57.8912,57.8985,57.8472,57.8472,11550.0
2017-06-21 13:40:00,78.88,78.93,78.84,78.88,13181.0,57.8545,57.8912,57.8251,57.8545,13181.0
2017-06-21 13:45:00,78.89,78.89,78.76,78.78,17876.0,57.8618,57.8618,57.7665,57.7811,17876.0
2017-06-21 13:50:00,78.79,78.8,78.66,78.67,22654.0,57.7885,57.7958,57.6931,57.7005,22654.0
2017-06-21 13:55:00,78.69,78.72,78.64,78.72,9188.0,57.7151,57.7371,57.6785,57.7371,9188.0
2017-06-21 14:00:00,78.72,78.72,78.63,78.69,18651.0,57.7371,57.7371,57.6711,57.7151,18651.0
2017-06-21 14:05:00,78.69,78.74,78.66,78.71,15002.0,57.7151,57.7518,57.6931,57.7298,15002.0
2017-06-21 14:10:00,78.7,78.77,78.67,78.74,12833.0,57.7225,57.7738,57.7005,57.7518,12833.0
2017-06-21 14:15:00,78.74,78.82,78.73,78.79,17862.0,57.7518,57.8105,57.7445,57.7885,17862.0
2017-06-21 14:20:00,78.78,78.89,78.78,78.89,8592.0,57.7811,57.8618,57.7811,57.8618,8592.0
2017-06-21 14:25:00,78.88,78.9,78.85,78.85,16433.0,57.8545,57.8692,57.8325,57.8325,16433.0
2017-06-21 14:30:00,78.86,78.98,78.85,78.95,15594.0,57.8398,57.9278,57.8325,57.9058,15594.0
2017-06-21 14:35:00,78.94,78.99,78.92,78.95,10505.0,57.8985,57.9352,57.8838,57.9058,10505.0
2017-06-21 14:40:00,78.96,78.98,78.91,78.96,13976.0,57.9132,57.9278,57.8765,57.9132,13976.0
2017-06-21 14:45:00,78.96,78.99,78.9,78.94,15368.0,57.9132,57.9352,57.8692,57.8985,15368.0
2017-06-21 14:50:00,78.94,78.98,78.93,78.94,10340.0,57.8985,57.9278,57.8912,57.8985,10340.0
2017-06-21 14:55:00,78.95,78.95,78.84,78.9,21563.0,57.9058,57.9058,57.8251,57.8692,21563.0
2017-06-21 15:00:00,78.88,78.97,78.83,78.84,23067.0,57.8545,57.9205,57.8178,57.8251,23067.0
2017-06-21 15:05:00,78.84,78.9,78.81,78.9,12920.0,57.8251,57.8692,57.8031,57.8692,12920.0
2017-06-21 15:10:00,78.91,78.94,78.88,78.93,21245.0,57.8765,57.8985,57.8545,57.8912,21245.0
2017-06-21 15:15:00,78.93,78.93,78.89,78.91,13227.0,57.8912,57.8912,57.8618,57.8765,13227.0
2017-06-21 15:20:00,78.9,78.93,78.81,78.81,19090.0,57.8692,57.8912,57.8031,57.8031,19090.0
2017-06-21 15:25:00,78.81,78.87,78.8,78.84,18475.0,57.8031,57.8472,57.7958,57.8251,18475.0
2017-06-21 15:30:00,78.84,78.88,78.83,78.86,21616.0,57.8251,57.8545,57.8178,57.8398,21616.0
2017-06-21 15:35:00,78.86,78.89,78.8,78.82,29547.0,57.8398,57.8618,57.7958,57.8105,29547.0
2017-06-21 15:40:00,78.83,78.85,78.77,78.83,30717.0,57.8178,57.8325,57.7738,57.8178,30717.0
2017-06-21 15:45:00,78.84,78.95,78.83,78.95,39992.0,57.8251,57.9058,57.8178,57.9058,39992.0
2017-06-21 15:50:00,78.96,78.96,78.87,78.87,50239.0,57.9132,57.9132,57.8472,57.8472,50239.0
2017-06-21 15:55:00,78.86,78.96,78.84,78.93,110595.0,57.8398,57.9132,57.8251,57.8912,110595.0
2017-06-22 09:30:00,79.02,79.02,78.63,78.72,37673.0,57.9572,57.9572,57.6711,57.7371,37673.0
2017-06-22 09:35:00,78.75,78.82,78.64,78.8,12526.0,57.7591,57.8105,57.6785,57.7958,12526.0
2017-06-22 09:40:00,78.79,78.91,78.77,78.91,10951.0,57.7885,57.8765,57.7738,57.8765,10951.0
2017-06-22 09:45:00,78.89,79.1,78.89,79.07,14039.0,57.8618,58.0158,57.8618,57.9938,14039.0
2017-06-22 09:50:00,79.02,79.32,79.02,79.29,9640.0,57.9572,58.1772,57.9572,58.1552,9640.0
2017-06-22 09:55:00,79.29,79.32,79.18,79.2,12348.0,58.1552,58.1772,58.0745,58.0892,12348.0
2017-06-22 10:00:00,79.25,79.29,79.15,79.29,34903.0,58.1259,58.1552,58.0525,58.1552,34903.0
2017-06-22 10:05:00,79.28,79.29,79.21,79.22,12936.0,58.1479,58.1552,58.0965,58.1039,12936.0
2017-06-22 10:10:00,79.22,79.33,79.15,79.33,14171.0,58.1039,58.1845,58.0525,58.1845,14171.0
2017-06-22 10:15:00,79.35,79.35,79.23,79.24,6875.0,58.1992,58.1992,58.1112,58.1185,6875.0
2017-06-22 10:20:00,79.24,79.24,79.15,79.17,12275.0,58.1185,58.1185,58.0525,58.0672,12275.0
2017-06-22 10:25:00,79.16,79.19,79.13,79.18,9541.0,58.0599,58.0819,58.0379,58.0745,9541.0
2017-06-22 10:30:00,79.18,79.19,79.05,79.09,12147.0,58.0745,58.0819,57.9792,58.0085,12147.0
2017-06-22 10:35:00,79.09,79.12,79.08,79.08,5327.0,58.0085,58.0305,58.0012,58.0012,5327.0
2017-06-22 10:40:00,79.06,79.16,79.0,79.16,10982.0,57.9865,58.0599,57.9425,58.0599,10982.0
2017-06-22 10:45:00,79.17,79.37,79.17,79.36,8720.0,58.0672,58.2139,58.0672,58.2065,8720.0
2017-06-22 10:50:00,79.36,79.38,79.3,79.3,4908.0,58.2065,58.2212,58.1625,58.1625,4908.0
2017-06-22 10:55:00,79.3,79.33,79.25,79.26,8520.0,58.1625,58.1845,58.1259,58.1332,8520.0
2017-06-22 11:00:00,79.28,79.35,79.27,79.35,12111.0,58.1479,58.1992,58.1405,58.1992,12111.0
2017-06-22 11:05:00,79.37,79.41,79.27,79.27,9349.0,58.2139,58.2432,58.1405,58.1405,9349.0
2017-06-22 11:10:00,79.26,79.32,79.2,79.2,9034.0,58.1332,58.1772,58.0892,58.0892,9034.0
2017-06-22 11:15:00,79.22,79.29,79.22,79.22,8095.0,58.1039,58.1552,58.1039,58.1039,8095.0
2017-06-22 11:20:00,79.21,79.23,79.17,79.23,4560.0,58.0965,58.1112,58.0672,58.1112,4560.0
2017-06-22 11:25:00,79.22,79.22,79.15,79.16,6498.0,58.1039,58.1039,58.0525,58.0599,6498.0
2017-06-22 11:30:00,79.17,79.17,79.09,79.11,11064.0,58.0672,58.0672,58.0085,58.0232,11064.0
2017-06-22 11:35:00,79.11,79.17,79.1,79.14,7444.0,58.0232,58.0672,58.0158,58.0452,7444.0
2017-06-22 11:40:00,79.16,79.17,79.1,79.16,6195.0,58.0599,58.0672,58.0158,58.0599,6195.0
2017-06-22 11:45:00,79.18,79.2,79.12,79.2,8309.0,58.0745,58.0892,58.0305,58.0892,8309.0
2017-06-22 11:50:00,79.2,79.2,79.15,79.15,2483.0,58.0892,58.0892,58.0525,58.0525,2483.0
2017-06-22 11:55:00,79.17,79.18,79.13,79.18,8371.0,58.0672,58.0745,58.0379,58.0745,8371.0
2017-06-22 12:00:00,79.2,79.23,79.18,79.19,3125.0,58.0892,58.1112,58.0745,58.0819,3125.0
2017-06-22 12:05:00,79.19,79.2,79.17,79.18,3771.0,58.0819,58.0892,58.0672,58.0745,3771.0
2017-06-22 12:10:00,79.16,79.17,79.13,79.15,6300.0,58.0599,58.0672,58.0379,58.0525,6300.0
2017-06-22 12:15:00,79.15,79.16,79.11,79.15,4934.0,58.0525,58.0599,58.0232,58.0525,4934.0
2017-06-22 12:20:00,79.15,79.17,79.14,79.16,4376.0,58.0525,58.0672,58.0452,58.0599,4376.0
2017-06-22 12:25:00,79.16,79.17,79.13,79.17,4831.0,58.0599,58.0672,58.0379,58.0672,4831.0
2017-06-22 12:30:00,79.17,79.19,79.14,79.19,10266.0,58.0672,58.0819,58.0452,58.0819,10266.0
2017-06-22 12:35:00,79.2,79.21,79.16,79.19,3100.0,58.0892,58.0965,58.0599,58.0819,3100.0
2017-06-22 12:40:00,79.19,79.2,79.16,79.18,4448.0,58.0819,58.0892,58.0599,58.0745,4448.0
2017-06-22 12:45:00,79.18,79.21,79.18,79.2,3519.0,58.0745,58.0965,58.0745,58.0892,3519.0
2017-06-22 12:50:00,79.19,79.19,79.15,79.16,5620.0,58.0819,58.0819,58.0525,58.0599,5620.0
2017-06-22 12:55:00,79.16,79.18,79.14,79.15,5657.0,58.0599,58.0745,58.0452,58.0525,5657.0
2017-06-22 13:00:00,79.13,79.16,79.12,79.16,4291.0,58.0379,58.0599,58.0305,58.0599,4291.0
2017-06-22 13:05:00,79.15,79.18,79.12,79.17,10591.0,58.0525,58.0745,58.0305,58.0672,10591.0
2017-06-22 13:10:00,79.19,79.19,79.04,79.07,10493.0,58.0819,58.0819,57.9718,57.9938,10493.0
2017-06-22 13:15:00,79.08,79.09,79.06,79.09,4162.0,58.0012,58.0085,57.9865,58.0085,4162.0
2017-06-22 13:20:00,79.07,79.1,79.07,79.08,11117.0,57.9938,58.0158,57.9938,58.0012,11117.0
2017-06-22 13:25:00,79.08,79.13,79.06,79.07,6110.0,58.0012,58.0379,57.9865,57.9938,6110.0
2017-06-22 13:30:00,79.07,79.1,79.04,79.07,4702.0,57.9938,58.0158,57.9718,57.9938,4702.0
2017-06-22 13:35:00,79.07,79.09,79.03,79.03,3150.0,57.9938,58.0085,57.9645,57.9645,3150.0
2017-06-22 13:40:00,79.03,79.04,79.02,79.04,3202.0,57.9645,57.9718,57.9572,57.9718,3202.0
2017-06-22 13:45:00,79.03,79.11,79.03,79.08,6402.0,57.9645,58.0232,57.9645,58.0012,6402.0
2017-06-22 13:50:00,79.07,79.12,79.07,79.12,4470.0,57.9938,58.0305,57.9938,58.0305,4470.0
2017-06-22 13:55:00,79.11,79.15,79.1,79.11,4500.0,58.0232,58.0525,58.0158,58.0232,4500.0
2017-06-22 14:00:00,79.11,79.14,79.1,79.13,7935.0,58.0232,58.0452,58.0158,58.0379,7935.0
2017-06-22 14:05:00,79.12,79.16,79.12,79.13,9187.0,58.0305,58.0599,58.0305,58.0379,9187.0
2017-06-22 14:10:00,79.13,79.17,79.09,79.17,5502.0,58.0379,58.0672,58.0085,58.0672,5502.0
2017-06-22 14:15:00,79.17,79.17,79.08,79.09,6193.0,58.0672,58.0672,58.0012,58.0085,6193.0
2017-06-22 14:20:00,79.1,79.17,79.09,79.09,7456.0,58.0158,58.0672,58.0085,58.0085,7456.0
2017-06-22 14:25:00,79.11,79.15,79.09,79.13,6640.0,58.0232,58.0525,58.0085,58.0379,6640.0
2017-06-22 14:30:00,79.12,79.12,79.1,79.11,6116.0,58.0305,58.0305,58.0158,58.0232,6116.0
2017-06-22 14:35:00,79.11,79.13,79.08,79.09,5061.0,58.0232,58.0379,58.0012,58.0085,5061.0
2017-06-22 14:40:00,79.1,79.12,79.09,79.12,5139.0,58.0158,58.0305,58.0085,58.0305,5139.0
2017-06-22 14:45:00,79.12,79.14,79.11,79.12,5475.0,58.0305,58.0452,58.0232,58.0305,5475.0
2017-06-22 14:50:00,79.12,79.13,79.1,79.11,4759.0,58.0305,58.0379,58.0158,58.0232,4759.0
2017-06-22 14:55:00,79.11,79.12,79.08,79.11,8340.0,58.0232,58.0305,58.0012,58.0232,8340.0
2017-06-22 15:00:00,79.11,79.15,79.1,79.13,10501.0,58.0232,58.0525,58.0158,58.0379,10501.0
2017-06-22 15:05:00,79.13,79.23,79.13,79.22,7195.0,58.0379,58.1112,58.0379,58.1039,7195.0
2017-06-22 15:10:00,79.22,79.23,79.2,79.22,5085.0,58.1039,58.1112,58.0892,58.1039,5085.0
2017-06-22 15:15:00,79.22,79.23,79.12,79.16,9168.0,58.1039,58.1112,58.0305,58.0599,9168.0
2017-06-22 15:20:00,79.16,79.16,79.11,79.13,8160.0,58.0599,58.0599,58.0232,58.0379,8160.0
2017-06-22 15:25:00,79.14,79.14,79.09,79.12,8158.0,58.0452,58.0452,58.0085,58.0305,8158.0
2017-06-22 15:30:00,79.12,79.12,79.04,79.06,13072.0,58.0305,58.0305,57.9718,57.9865,13072.0
2017-06-22 15:35:00,79.06,79.08,78.98,78.99,15022.0,57.9865,58.0012,57.9278,57.9352,15022.0
2017-06-22 15:40:00,78.98,79.01,78.93,78.98,14086.0,57.9278,57.9498,57.8912,57.9278,14086.0
2017-06-22 15:45:00,78.97,78.99,78.94,78.98,18921.0,57.9205,57.9352,57.8985,57.9278,18921.0
2017-06-22 15:50:00,78.96,79.0,78.92,78.94,22194.0,57.9132,57.9425,57.8838,57.8985,22194.0
2017-06-22 15:55:00,78.95,78.97,78.91,78.95,51721.0,57.9058,57.9205,57.8765,57.9058,51721.0
2017-06-23 09:30:00,78.86,78.92,78.8,78.88,21226.0,57.8398,57.8838,57.7958,57.8545,21226.0
2017-06-23 09:35:00,78.83,79.0,78.83,78.97,7023.0,57.8178,57.9425,57.8178,57.9205,7023.0
2017-06-23 09:40:00,79.0,79.0,78.88,78.95,8232.0,57.9425,57.9425,57.8545,57.9058,8232.0
2017-06-23 09:45:00,78.96,78.98,78.91,78.95,9300.0,57.9132,57.9278,57.8765,57.9058,9300.0
2017-06-23 09:50:00,78.98,79.03,78.93,79.01,15007.0,57.9278,57.9645,57.8912,57.9498,15007.0
2017-06-23 09:55:00,79.01,79.28,78.96,79.28,24409.0,57.9498,58.1479,57.9132,58.1479,24409.0
2017-06-23 10:00:00,79.25,79.29,79.22,79.24,10773.0,58.1259,58.1552,58.1039,58.1185,10773.0
2017-06-23 10:05:00,79.24,79.25,79.13,79.23,10674.0,58.1185,58.1259,58.0379,58.1112,10674.0
2017-06-23 10:10:00,79.23,79.28,79.16,79.26,10090.0,58.1112,58.1479,58.0599,58.1332,10090.0
2017-06-23 10:15:00,79.26,79.3,79.19,79.29,13373.0,58.1332,58.1625,58.0819,58.1552,13373.0
2017-06-23 10:20:00,79.29,79.29,79.2,79.27,11790.0,58.1552,58.1552,58.0892,58.1405,11790.0
2017-06-23 10:25:00,79.29,79.29,79.23,79.25,4228.0,58.1552,58.1552,58.1112,58.1259,4228.0
2017-06-23 10:30:00,79.27,79.37,79.27,79.35,7057.0,58.1405,58.2139,58.1405,58.1992,7057.0
2017-06-23 10:35:00,79.37,79.37,79.31,79.31,6682.0,58.2139,58.2139,58.1699,58.1699,6682.0
2017-06-23 10:40:00,79.34,79.42,79.31,79.41,8253.0,58.1919,58.2506,58.1699,58.2432,8253.0
2017-06-23 10:45:00,79.41,79.43,79.32,79.34,5992.0,58.2432,58.2579,58.1772,58.1919,5992.0
2017-06-23 10:50:00,79.34,79.43,79.33,79.36,9096.0,58.1919,58.2579,58.1845,58.2065,9096.0
2017-06-23 10:55:00,79.38,79.4,79.33,79.39,4950.0,58.2212,58.2359,58.1845,58.2285,4950.0
2017-06-23 11:00:00,79.4,79.45,79.39,79.39,9541.0,58.2359,58.2726,58.2285,58.2285,9541.0
2017-06-23 11:05:00,79.41,79.42,79.35,79.37,9213.0,58.2432,58.2506,58.1992,58.2139,9213.0
2017-06-23 11:10:00,79.38,79.38,79.27,79.27,8703.0,58.2212,58.2212,58.1405,58.1405,8703.0
2017-06-23 11:15:00,79.27,79.29,79.15,79.18,12675.0,58.1405,58.1552,58.0525,58.0745,12675.0
2017-06-23 11:20:00,79.18,79.24,79.15,79.17,9059.0,58.0745,58.1185,58.0525,58.0672,9059.0
2017-06-23 11:25:00,79.18,79.23,79.18,79.22,4900.0,58.0745,58.1112,58.0745,58.1039,4900.0
2017-06-23 11:30:00,79.23,79.28,79.21,79.27,5425.0,58.1112,58.1479,58.0965,58.1405,5425.0
2017-06-23 11:35:00,79.26,79.27,79.23,79.25,6161.0,58.1332,58.1405,58.1112,58.1259,6161.0
2017-06-23 11:40:00,79.27,79.34,79.24,79.34,5774.0,58.1405,58.1919,58.1185,58.1919,5774.0
2017-06-23 11:45:00,79.35,79.35,79.25,79.25,5480.0,58.1992,58.1992,58.1259,58.1259,5480.0
2017-06-23 11:50:00,79.27,79.38,79.26,79.35,6335.0,58.1405,58.2212,58.1332,58.1992,6335.0
2017-06-23 11:55:00,79.35,79.39,79.34,79.37,8657.0,58.1992,58.2285,58.1919,58.2139,8657.0
2017-06-23 12:00:00,79.37,79.43,79.36,79.43,6640.0,58.2139,58.2579,58.2065,58.2579,6640.0
2017-06-23 12:05:00,79.43,79.44,79.4,79.4,7474.0,58.2579,58.2652,58.2359,58.2359,7474.0
2017-06-23 12:10:00,79.39,79.4,79.36,79.36,4579.0,58.2285,58.2359,58.2065,58.2065,4579.0
2017-06-23 12:15:00,79.36,79.39,79.32,79.37,7668.0,58.2065,58.2285,58.1772,58.2139,7668.0
2017-06-23 12:20:00,79.37,79.37,79.32,79.35,10315.0,58.2139,58.2139,58.1772,58.1992,10315.0
2017-06-23 12:25:00,79.34,79.37,79.29,79.37,12846.0,58.1919,58.2139,58.1552,58.2139,12846.0
2017-06-23 12:30:00,79.36,79.44,79.36,79.42,7582.0,58.2065,58.2652,58.2065,58.2506,7582.0
2017-06-23 12:35:00,79.44,79.44,79.41,79.43,4875.0,58.2652,58.2652,58.2432,58.2579,4875.0
2017-06-23 12:40:00,79.42,79.48,79.42,79.47,5738.0,58.2506,58.2946,58.2506,58.2872,5738.0
2017-06-23 12:45:00,79.48,79.49,79.46,79.47,6895.0,58.2946,58.3019,58.2799,58.2872,6895.0
2017-06-23 12:50:00,79.46,79.48,79.44,79.47,3640.0,58.2799,58.2946,58.2652,58.2872,3640.0
2017-06-23 12:55:00,79.47,79.5,79.47,79.49,8861.0,58.2872,58.3092,58.2872,58.3019,8861.0
2017-06-23 13:00:00,79.49,79.5,79.38,79.46,7325.0,58.3019,58.3092,58.2212,58.2799,7325.0
2017-06-23 13:05:00,79.46,79.52,79.44,79.49,9440.0,58.2799,58.3239,58.2652,58.3019,9440.0
2017-06-23 13:10:00,79.49,79.55,79.45,79.52,11227.0,58.3019,58.3459,58.2726,58.3239,11227.0
2017-06-23 13:15:00,79.52,79.55,79.49,79.52,11721.0,58.3239,58.3459,58.3019,58.3239,11721.0
2017-06-23 13:20:00,79.52,79.58,79.51,79.56,10986.0,58.3239,58.3679,58.3166,58.3532,10986.0
2017-06-23 13:25:00,79.55,79.58,79.54,79.55,9985.0,58.3459,58.3679,58.3386,58.3459,9985.0
2017-06-23 13:30:00,79.56,79.63,79.54,79.59,11183.0,58.3532,58.4046,58.3386,58.3752,11183.0
2017-06-23 13:35:00,79.59,79.66,79.58,79.6,9955.0,58.3752,58.4266,58.3679,58.3826,9955.0
2017-06-23 13:40:00,79.58,79.6,79.53,79.57,13340.0,58.3679,58.3826,58.3312,58.3606,13340.0
2017-06-23 13:45:00,79.58,79.65,79.56,79.65,7924.0,58.3679,58.4192,58.3532,58.4192,7924.0
2017-06-23 13:50:00,79.65,79.69,79.63,79.66,9086.0,58.4192,58.4486,58.4046,58.4266,9086.0
2017-06-23 13:55:00,79.66,79.66,79.59,79.6,5568.0,58.4266,58.4266,58.3752,58.3826,5568.0
2017-06-23 14:00:00,79.6,79.62,79.56,79.58,13607.0,58.3826,58.3972,58.3532,58.3679,13607.0
2017-06-23 14:05:00,79.58,79.61,79.53,79.58,7296.0,58.3679,58.3899,58.3312,58.3679,7296.0
2017-06-23 14:10:00,79.58,79.59,79.56,79.57,7250.0,58.3679,58.3752,58.3532,58.3606,7250.0
2017-06-23 14:15:00,79.58,79.58,79.53,79.56,9695.0,58.3679,58.3679,58.3312,58.3532,9695.0
2017-06-23 14:20:00,79.56,79.61,79.53,79.53,6961.0,58.3532,58.3899,58.3312,58.3312,6961.0
2017-06-23 14:25:00,79.53,79.6,79.51,79.59,8888.0,58.3312,58.3826,58.3166,58.3752,8888.0
2017-06-23 14:30:00,79.59,79.66,79.59,79.66,16396.0,58.3752,58.4266,58.3752,58.4266,16396.0
2017-06-23 14:35:00,79.66,79.68,79.57,79.58,9282.0,58.4266,58.4412,58.3606,58.3679,9282.0
2017-06-23 14:40:00,79.58,79.61,79.57,79.61,6300.0,58.3679,58.3899,58.3606,58.3899,6300.0
2017-06-23 14:45:00,79.61,79.61,79.57,79.57,6827.0,58.3899,58.3899,58.3606,58.3606,6827.0
2017-06-23 14:50:00,79.57,79.63,79.56,79.62,12537.0,58.3606,58.4046,58.3532,58.3972,12537.0
2017-06-23 14:55:00,79.62,79.71,79.61,79.7,16412.0,58.3972,58.4633,58.3899,58.4559,16412.0
2017-06-23 15:00:00,79.7,79.71,79.65,79.69,24027.0,58.4559,58.4633,58.4192,58.4486,24027.0
2017-06-23 15:05:00,79.69,79.71,79.66,79.69,22323.0,58.4486,58.4633,58.4266,58.4486,22323.0
2017-06-23 15:10:00,79.7,79.74,79.69,79.72,17662.0,58.4559,58.4853,58.4486,58.4706,17662.0
2017-06-23 15:15:00,79.72,79.8,79.7,79.78,23799.0,58.4706,58.5293,58.4559,58.5146,23799.0
2017-06-23 15:20:00,79.78,79.88,79.78,79.88,25729.0,58.5146,58.5879,58.5146,58.5879,25729.0
2017-06-23 15:25:00,79.89,79.91,79.84,79.85,17797.0,58.5953,58.6099,58.5586,58.5659,17797.0
2017-06-23 15:30:00,79.86,79.99,79.84,79.96,30215.0,58.5733,58.6686,58.5586,58.6466,30215.0
2017-06-23 15:35:00,79.97,80.07,79.95,80.01,37438.0,58.6539,58.7273,58.6393,58.6833,37438.0
2017-06-23 15:40:00,80.01,80.11,79.99,80.09,56806.0,58.6833,58.7566,58.6686,58.742,56806.0
2017-06-23 15:45:00,80.1,80.29,80.1,80.26,119195.0,58.7493,58.8887,58.7493,58.8666,119195.0
2017-06-23 15:50:00,80.25,80.3,80.19,80.28,73452.0,58.8593,58.896,58.8153,58.8813,73452.0
2017-06-23 15:55:00,80.29,80.37,80.26,80.27,180969.0,58.8887,58.9473,58.8666,58.874,180969.0
2017-06-26 09:30:00,80.28,80.32,80.21,80.29,25037.0,58.8813,58.9107,58.83,58.8887,25037.0
2017-06-26 09:35:00,80.26,80.36,80.19,80.29,11619.0,58.8666,58.94,58.8153,58.8887,11619.0
2017-06-26 09:40:00,80.31,80.4,80.3,80.36,9716.0,58.9033,58.9693,58.896,58.94,9716.0
2017-06-26 09:45:00,80.32,80.44,80.32,80.37,11725.0,58.9107,58.9987,58.9107,58.9473,11725.0
2017-06-26 09:50:00,80.37,80.47,80.37,80.43,8169.0,58.9473,59.0207,58.9473,58.9913,8169.0
2017-06-26 09:55:00,80.43,80.53,80.41,80.47,11157.0,58.9913,59.0647,58.9767,59.0207,11157.0
2017-06-26 10:00:00,80.46,80.46,80.3,80.35,9846.0,59.0133,59.0133,58.896,58.9327,9846.0
2017-06-26 10:05:00,80.39,80.46,80.3,80.35,13175.0,58.962,59.0133,58.896,58.9327,13175.0
2017-06-26 10:10:00,80.36,80.44,80.34,80.35,10447.0,58.94,58.9987,58.9253,58.9327,10447.0
2017-06-26 10:15:00,80.34,80.35,80.25,80.3,13183.0,58.9253,58.9327,58.8593,58.896,13183.0
2017-06-26 10:20:00,80.3,80.35,80.23,80.34,15717.0,58.896,58.9327,58.8446,58.9253,15717.0
2017-06-26 10:25:00,80.34,80.35,80.27,80.34,12135.0,58.9253,58.9327,58.874,58.9253,12135.0
2017-06-26 10:30:00,80.34,80.36,80.23,80.25,11118.0,58.9253,58.94,58.8446,58.8593,11118.0
2017-06-26 10:35:00,80.25,80.27,80.11,80.17,11578.0,58.8593,58.874,58.7566,58.8006,11578.0
2017-06-26 10:40:00,80.17,80.18,80.09,80.11,17672.0,58.8006,58.808,58.742,58.7566,17672.0
2017-06-26 10:45:00,80.1,80.22,80.05,80.21,25296.0,58.7493,58.8373,58.7126,58.83,25296.0
2017-06-26 10:50:00,80.23,80.27,80.17,80.25,11672.0,58.8446,58.874,58.8006,58.8593,11672.0
2017-06-26 10:55:00,80.26,80.32,80.18,80.27,11606.0,58.8666,58.9107,58.808,58.874,11606.0
2017-06-26 11:00:00,80.27,80.28,80.17,80.26,18544.0,58.874,58.8813,58.8006,58.8666,18544.0
2017-06-26 11:05:00,80.25,80.37,80.21,80.33,16396.0,58.8593,58.9473,58.83,58.918,16396.0
2017-06-26 11:10:00,80.33,80.38,80.31,80.32,7084.0,58.918,58.9547,58.9033,58.9107,7084.0
2017-06-26 11:15:00,80.33,80.43,80.3,80.42,12528.0,58.918,58.9913,58.896,58.984,12528.0
2017-06-26 11:20:00,80.44,80.52,80.42,80.51,10847.0,58.9987,59.0573,58.984,59.05,10847.0
2017-06-26 11:25:00,80.51,80.53,80.43,80.45,16593.0,59.05,59.0647,58.9913,59.006,16593.0
2017-06-26 11:30:00,80.46,80.53,80.46,80.47,7716.0,59.0133,59.0647,59.0133,59.0207,7716.0
2017-06-26 11:35:00,80.49,80.54,80.46,80.52,18505.0,59.0353,59.072,59.0133,59.0573,18505.0
2017-06-26 11:40:00,80.52,80.65,80.52,80.62,17887.0,59.0573,59.1527,59.0573,59.1307,17887.0
2017-06-26 11:45:00,80.62,80.62,80.56,80.61,8076.0,59.1307,59.1307,59.0867,59.1234,8076.0
2017-06-26 11:50:00,80.64,80.65,80.56,80.56,8107.0,59.1454,59.1527,59.0867,59.0867,8107.0
2017-06-26 11:55:00,80.57,80.6,80.5,80.58,8623.0,59.094,59.116,59.0427,59.1014,8623.0
2017-06-26 12:00:00,80.58,80.58,80.48,80.55,12475.0,59.1014,59.1014,59.028,59.0793,12475.0
2017-06-26 12:05:00,80.55,80.56,80.46,80.49,10973.0,59.0793,59.0867,59.0133,59.0353,10973.0
2017-06-26 12:10:00,80.49,80.5,80.43,80.46,10706.0,59.0353,59.0427,58.9913,59.0133,10706.0
2017-06-26 12:15:00,80.45,80.52,80.43,80.43,8893.0,59.006,59.0573,58.9913,58.9913,8893.0
2017-06-26 12:20:00,80.43,80.5,80.43,80.48,4118.0,58.9913,59.0427,58.9913,59.028,4118.0
2017-06-26 12:25:00,80.47,80.47,80.41,80.42,7175.0,59.0207,59.0207,58.9767,58.984,7175.0
2017-06-26 12:30:00,80.42,80.48,80.42,80.44,5621.0,58.984,59.028,58.984,58.9987,5621.0
2017-06-26 12:35:00,80.43,80.5,80.43,80.48,7207.0,58.9913,59.0427,58.9913,59.028,7207.0
2017-06-26 12:40:00,80.47,80.54,80.46,80.54,10902.0,59.0207,59.072,59.0133,59.072,10902.0
2017-06-26 12:45:00,80.53,80.53,80.46,80.51,9596.0,59.0647,59.0647,59.0133,59.05,9596.0
2017-06-26 12:50:00,80.52,80.53,80.47,80.47,8000.0,59.0573,59.0647,59.0207,59.0207,8000.0
2017-06-26 12:55:00,80.46,80.47,80.39,80.43,8748.0,59.0133,59.0207,58.962,58.9913,8748.0
2017-06-26 13:00:00,80.45,80.48,80.4,80.41,7500.0,59.006,59.028,58.9693,58.9767,7500.0
2017-06-26 13:05:00,80.42,80.42,80.35,80.38,9963.0,58.984,58.984,58.9327,58.9547,9963.0
2017-06-26 13:10:00,80.38,80.41,80.34,80.34,8121.0,58.9547,58.9767,58.9253,58.9253,8121.0
2017-06-26 13:15:00,80.35,80.37,80.33,80.35,5650.0,58.9327,58.9473,58.918,58.9327,5650.0
2017-06-26 13:20:00,80.35,80.36,80.3,80.32,12035.0,58.9327,58.94,58.896,58.9107,12035.0
2017-06-26 13:25:00,80.33,80.37,80.32,80.34,8692.0,58.918,58.9473,58.9107,58.9253,8692.0
2017-06-26 13:30:00,80.35,80.36,80.26,80.29,9166.0,58.9327,58.94,58.8666,58.8887,9166.0
2017-06-26 13:35:00,80.28,80.31,80.27,80.3,7151.0,58.8813,58.9033,58.874,58.896,7151.0
2017-06-26 13:40:00,80.31,80.31,80.27,80.29,5831.0,58.9033,58.9033,58.874,58.8887,5831.0
2017-06-26 13:45:00,80.3,80.33,80.25,80.26,6610.0,58.896,58.918,58.8593,58.8666,6610.0
2017-06-26 13:50:00,80.26,80.31,80.23,80.26,10209.0,58.8666,58.9033,58.8446,58.8666,10209.0
2017-06-26 13:55:00,80.25,80.31,80.24,80.28,5846.0,58.8593,58.9033,58.852,58.8813,5846.0
2017-06-26 14:00:00,80.27,80.3,80.23,80.25,18824.0,58.874,58.896,58.8446,58.8593,18824.0
2017-06-26 14:05:00,80.25,80.3,80.24,80.27,9529.0,58.8593,58.896,58.852,58.874,9529.0
2017-06-26 14:10:00,80.28,80.35,80.27,80.33,5950.0,58.8813,58.9327,58.874,58.918,5950.0
2017-06-26 14:15:00,80.33,80.34,80.23,80.28,8455.0,58.918,58.9253,58.8446,58.8813,8455.0
2017-06-26 14:20:00,80.28,80.29,80.24,80.26,7007.0,58.8813,58.8887,58.852,58.8666,7007.0
2017-06-26 14:25:00,80.25,80.31,80.24,80.29,8604.0,58.8593,58.9033,58.852,58.8887,8604.0
2017-06-26 14:30:00,80.29,80.29,80.24,80.27,4785.0,58.8887,58.8887,58.852,58.874,4785.0
2017-06-26 14:35:00,80.29,80.29,80.24,80.29,7379.0,58.8887,58.8887,58.852,58.8887,7379.0
2017-06-26 14:40:00,80.29,80.33,80.26,80.33,10399.0,58.8887,58.918,58.8666,58.918,10399.0
2017-06-26 14:45:00,80.32,80.35,80.29,80.31,9337.0,58.9107,58.9327,58.8887,58.9033,9337.0
2017-06-26 14:50:00,80.31,80.45,80.31,80.44,15723.0,58.9033,59.006,58.9033,58.9987,15723.0
2017-06-26 14:55:00,80.45,80.47,80.39,80.46,13712.0,59.006,59.0207,58.962,59.0133,13712.0
2017-06-26 15:00:00,80.46,80.46,80.36,80.41,13328.0,59.0133,59.0133,58.94,58.9767,13328.0
2017-06-26 15:05:00,80.41,80.45,80.4,80.44,11214.0,58.9767,59.006,58.9693,58.9987,11214.0
2017-06-26 15:10:00,80.44,80.49,80.42,80.47,11246.0,58.9987,59.0353,58.984,59.0207,11246.0
2017-06-26 15:15:00,80.47,80.54,80.47,80.53,24812.0,59.0207,59.072,59.0207,59.0647,24812.0
2017-06-26 15:20:00,80.54,80.54,80.45,80.45,9420.0,59.072,59.072,59.006,59.006,9420.0
2017-06-26 15:25:00,80.45,80.45,80.39,80.41,12157.0,59.006,59.006,58.962,58.9767,12157.0
2017-06-26 15:30:00,80.4,80.41,80.38,80.41,11908.0,58.9693,58.9767,58.9547,58.9767,11908.0
2017-06-26 15:35:00,80.41,80.48,80.38,80.39,22673.0,58.9767,59.028,58.9547,58.962,22673.0
2017-06-26 15:40:00,80.39,80.46,80.39,80.43,20409.0,58.962,59.0133,58.962,58.9913,20409.0
2017-06-26 15:45:00,80.43,80.43,80.35,80.35,26030.0,58.9913,58.9913,58.9327,58.9327,26030.0
2017-06-26 15:50:00,80.35,80.36,80.28,80.36,23183.0,58.9327,58.94,58.8813,58.94,23183.0
2017-06-26 15:55:00,80.35,80.36,80.25,80.27,99190.0,58.9327,58.94,58.8593,58.874,99190.0
2017-06-27 09:30:00,80.39,80.73,80.24,80.24,18874.0,58.962,59.2114,58.852,58.852,18874.0
2017-06-27 09:35:00,80.28,80.4,80.24,80.35,15478.0,58.8813,58.9693,58.852,58.9327,15478.0
2017-06-27 09:40:00,80.35,80.4,80.29,80.36,11894.0,58.9327,58.9693,58.8887,58.94,11894.0
2017-06-27 09:45:00,80.3,80.34,80.25,80.34,7038.0,58.896,58.9253,58.8593,58.9253,7038.0
2017-06-27 09:50:00,80.35,80.45,80.3,80.45,11427.0,58.9327,59.006,58.896,59.006,11427.0
2017-06-27 09:55:00,80.42,80.63,80.4,80.56,11383.0,58.984,59.138,58.9693,59.0867,11383.0
2017-06-27 10:00:00,80.56,80.6,80.48,80.48,10120.0,59.0867,59.116,59.028,59.028,10120.0
2017-06-27 10:05:00,80.46,80.6,80.46,80.57,11848.0,59.0133,59.116,59.0133,59.094,11848.0
2017-06-27 10:10:00,80.57,80.67,80.57,80.63,8727.0,59.094,59.1674,59.094,59.138,8727.0
2017-06-27 10:15:00,80.63,80.71,80.58,80.7,10765.0,59.138,59.1967,59.1014,59.1894,10765.0
2017-06-27 10:20:00,80.7,80.78,80.69,80.78,9573.0,59.1894,59.248,59.182,59.248,9573.0
2017-06-27 10:25:00,80.79,80.85,80.71,80.78,12028.0,59.2554,59.2994,59.1967,59.248,12028.0
2017-06-27 10:30:00,80.77,80.85,80.75,80.77,15198.0,59.2407,59.2994,59.226,59.2407,15198.0
2017-06-27 10:35:00,80.77,80.95,80.77,80.91,16492.0,59.2407,59.3727,59.2407,59.3434,16492.0
2017-06-27 10:40:00,80.93,81.0,80.9,80.97,20314.0,59.3581,59.4094,59.3361,59.3874,20314.0
2017-06-27 10:45:00,80.97,81.04,80.97,81.01,38530.0,59.3874,59.4387,59.3874,59.4167,38530.0
2017-06-27 10:50:00,81.01,81.04,80.9,80.93,25775.0,59.4167,59.4387,59.3361,59.3581,25775.0
2017-06-27 10:55:00,80.93,80.98,80.93,80.93,12249.0,59.3581,59.3947,59.3581,59.3581,12249.0
2017-06-27 11:00:00,80.93,80.99,80.89,80.92,22816.0,59.3581,59.4021,59.3287,59.3507,22816.0
2017-06-27 11:05:00,80.93,80.96,80.84,80.93,20541.0,59.3581,59.3801,59.292,59.3581,20541.0
2017-06-27 11:10:00,80.95,80.97,80.89,80.96,15718.0,59.3727,59.3874,59.3287,59.3801,15718.0
2017-06-27 11:15:00,80.97,81.04,80.95,80.95,13142.0,59.3874,59.4387,59.3727,59.3727,13142.0
2017-06-27 11:20:00,80.96,81.03,80.94,80.99,17093.0,59.3801,59.4314,59.3654,59.4021,17093.0
2017-06-27 11:25:00,80.99,80.99,80.91,80.99,15146.0,59.4021,59.4021,59.3434,59.4021,15146.0
2017-06-27 11:30:00,80.99,81.06,80.96,81.01,24119.0,59.4021,59.4534,59.3801,59.4167,24119.0
2017-06-27 11:35:00,81.0,81.04,80.97,81.03,42380.0,59.4094,59.4387,59.3874,59.4314,42380.0
2017-06-27 11:40:00,81.02,81.04,80.98,81.04,15292.0,59.4241,59.4387,59.3947,59.4387,15292.0
2017-06-27 11:45:00,81.04,81.1,81.03,81.09,10523.0,59.4387,59.4827,59.4314,59.4754,10523.0
2017-06-27 11:50:00,81.09,81.14,81.03,81.07,18929.0,59.4754,59.5121,59.4314,59.4607,18929.0
2017-06-27 11:55:00,81.09,81.3,81.09,81.3,27840.0,59.4754,59.6294,59.4754,59.6294,27840.0
2017-06-27 12:00:00,81.29,81.3,81.14,81.14,8742.0,59.6221,59.6294,59.5121,59.5121,8742.0
2017-06-27 12:05:00,81.14,81.16,81.02,81.02,5173.0,59.5121,59.5268,59.4241,59.4241,5173.0
2017-06-27 12:10:00,81.02,81.06,80.96,81.0,10748.0,59.4241,59.4534,59.3801,59.4094,10748.0
2017-06-27 12:15:00,81.01,81.01,80.92,80.94,15127.0,59.4167,59.4167,59.3507,59.3654,15127.0
2017-06-27 12:20:00,80.94,80.94,80.87,80.92,16937.0,59.3654,59.3654,59.3141,59.3507,16937.0
2017-06-27 12:25:00,80.92,80.93,80.88,80.91,12451.0,59.3507,59.3581,59.3214,59.3434,12451.0
2017-06-27 12:30:00,80.9,80.93,80.88,80.93,7721.0,59.3361,59.3581,59.3214,59.3581,7721.0
2017-06-27 12:35:00,80.93,80.94,80.89,80.92,10574.0,59.3581,59.3654,59.3287,59.3507,10574.0
2017-06-27 12:40:00,80.93,80.94,80.88,80.88,11501.0,59.3581,59.3654,59.3214,59.3214,11501.0
2017-06-27 12:45:00,80.88,80.94,80.87,80.93,7036.0,59.3214,59.3654,59.3141,59.3581,7036.0
2017-06-27 12:50:00,80.94,81.01,80.94,80.97,18430.0,59.3654,59.4167,59.3654,59.3874,18430.0
2017-06-27 12:55:00,80.98,81.06,80.97,81.04,8525.0,59.3947,59.4534,59.3874,59.4387,8525.0
2017-06-27 13:00:00,81.04,81.06,81.02,81.04,10722.0,59.4387,59.4534,59.4241,59.4387,10722.0
2017-06-27 13:05:00,81.04,81.09,81.0,81.06,8615.0,59.4387,59.4754,59.4094,59.4534,8615.0
2017-06-27 13:10:00,81.05,81.06,81.01,81.06,6890.0,59.4461,59.4534,59.4167,59.4534,6890.0
2017-06-27 13:15:00,81.05,81.05,80.97,81.01,7168.0,59.4461,59.4461,59.3874,59.4167,7168.0
2017-06-27 13:20:00,80.99,81.03,80.98,80.99,10457.0,59.4021,59.4314,59.3947,59.4021,10457.0
2017-06-27 13:25:00,81.0,81.02,80.98,80.99,9427.0,59.4094,59.4241,59.3947,59.4021,9427.0
2017-06-27 13:30:00,80.98,81.0,80.97,80.98,12669.0,59.3947,59.4094,59.3874,59.3947,12669.0
2017-06-27 13:35:00,80.98,80.99,80.72,80.77,31238.0,59.3947,59.4021,59.204,59.2407,31238.0
2017-06-27 13:40:00,80.78,80.84,80.77,80.82,9580.0,59.248,59.292,59.2407,59.2774,9580.0
2017-06-27 13:45:00,80.82,80.83,80.75,80.8,11489.0,59.2774,59.2847,59.226,59.2627,11489.0
2017-06-27 13:50:00,80.8,80.92,80.8,80.87,8520.0,59.2627,59.3507,59.2627,59.3141,8520.0
2017-06-27 13:55:00,80.87,80.94,80.85,80.92,9921.0,59.3141,59.3654,59.2994,59.3507,9921.0
2017-06-27 14:00:00,80.91,80.91,80.82,80.84,13016.0,59.3434,59.3434,59.2774,59.292,13016.0
2017-06-27 14:05:00,80.83,80.86,80.8,80.83,14258.0,59.2847,59.3067,59.2627,59.2847,14258.0
2017-06-27 14:10:00,80.82,80.86,80.79,80.85,13002.0,59.2774,59.3067,59.2554,59.2994,13002.0
2017-06-27 14:15:00,80.85,80.89,80.78,80.89,11269.0,59.2994,59.3287,59.248,59.3287,11269.0
2017-06-27 14:20:00,80.89,80.89,80.77,80.8,8435.0,59.3287,59.3287,59.2407,59.2627,8435.0
2017-06-27 14:25:00,80.8,80.91,80.8,80.87,11288.0,59.2627,59.3434,59.2627,59.3141,11288.0
2017-06-27 14:30:00,80.86,80.91,80.84,80.84,9147.0,59.3067,59.3434,59.292,59.292,9147.0
2017-06-27 14:35:00,80.83,80.83,80.78,80.78,8595.0,59.2847,59.2847,59.248,59.248,8595.0
2017-06-27 14:40:00,80.78,80.78,80.68,80.7,11962.0,59.248,59.248,59.1747,59.1894,11962.0
2017-06-27 14:45:00,80.7,80.75,80.69,80.75,12856.0,59.1894,59.226,59.182,59.226,12856.0
2017-06-27 14:50:00,80.75,80.78,80.74,80.76,13120.0,59.226,59.248,59.2187,59.2334,13120.0
2017-06-27 14:55:00,80.78,80.84,80.77,80.82,12325.0,59.248,59.292,59.2407,59.2774,12325.0
2017-06-27 15:00:00,80.82,80.82,80.77,80.79,14480.0,59.2774,59.2774,59.2407,59.2554,14480.0
2017-06-27 15:05:00,80.81,80.82,80.72,80.8,16219.0,59.27,59.2774,59.204,59.2627,16219.0
2017-06-27 15:10:00,80.8,80.84,80.77,80.84,7421.0,59.2627,59.292,59.2407,59.292,7421.0
2017-06-27 15:15:00,80.86,80.86,80.78,80.8,17586.0,59.3067,59.3067,59.248,59.2627,17586.0
2017-06-27 15:20:00,80.82,80.82,80.72,80.77,14029.0,59.2774,59.2774,59.204,59.2407,14029.0
2017-06-27 15:25:00,80.77,80.82,80.74,80.82,15966.0,59.2407,59.2774,59.2187,59.2774,15966.0
2017-06-27 15:30:00,80.82,80.82,80.78,80.8,19005.0,59.2774,59.2774,59.248,59.2627,19005.0
2017-06-27 15:35:00,80.8,80.8,80.7,80.74,16739.0,59.2627,59.2627,59.1894,59.2187,16739.0
2017-06-27 15:40:00,80.74,80.78,80.72,80.77,24875.0,59.2187,59.248,59.204,59.2407,24875.0
2017-06-27 15:45:00,80.76,80.78,80.71,80.76,42299.0,59.2334,59.248,59.1967,59.2334,42299.0
2017-06-27 15:50:00,80.76,80.76,80.62,80.62,34141.0,59.2334,59.2334,59.1307,59.1307,34141.0
2017-06-27 15:55:00,80.63,80.64,80.57,80.6,91878.0,59.138,59.1454,59.094,59.116,91878.0
2017-06-28 09:30:00,81.0,81.38,80.99,81.28,35138.0,59.4094,59.6881,59.4021,59.6148,35138.0
2017-06-28 09:35:00,81.28,81.42,81.14,81.41,20705.0,59.6148,59.7174,59.5121,59.7101,20705.0
2017-06-28 09:40:00,81.38,81.51,81.36,81.47,35453.0,59.6881,59.7835,59.6734,59.7541,35453.0
2017-06-28 09:45:00,81.45,81.47,81.16,81.35,25560.0,59.7395,59.7541,59.5268,59.6661,25560.0
2017-06-28 09:50:00,81.37,81.54,81.37,81.47,58231.0,59.6808,59.8055,59.6808,59.7541,58231.0
2017-06-28 09:55:00,81.48,81.52,81.44,81.48,10419.0,59.7615,59.7908,59.7321,59.7615,10419.0
2017-06-28 10:00:00,81.49,81.51,81.37,81.46,24127.0,59.7688,59.7835,59.6808,59.7468,24127.0
2017-06-28 10:05:00,81.45,81.51,81.36,81.37,19788.0,59.7395,59.7835,59.6734,59.6808,19788.0
2017-06-28 10:10:00,81.37,81.38,81.2,81.28,13441.0,59.6808,59.6881,59.5561,59.6148,13441.0
2017-06-28 10:15:00,81.31,81.35,81.24,81.26,11031.0,59.6368,59.6661,59.5854,59.6001,11031.0
2017-06-28 10:20:00,81.29,81.46,81.29,81.38,13889.0,59.6221,59.7468,59.6221,59.6881,13889.0
2017-06-28 10:25:00,81.38,81.45,81.23,81.23,13110.0,59.6881,59.7395,59.5781,59.5781,13110.0
2017-06-28 10:30:00,81.24,81.83,81.24,81.74,146742.0,59.5854,60.0182,59.5854,59.9522,146742.0
2017-06-28 10:35:00,81.74,81.79,81.63,81.7,18084.0,59.9522,59.9888,59.8715,59.9228,18084.0
2017-06-28 10:40:00,81.7,81.76,81.58,81.76,24261.0,59.9228,59.9668,59.8348,59.9668,24261.0
2017-06-28 10:45:00,81.77,81.86,81.71,81.71,23391.0,59.9742,60.0402,59.9301,59.9301,23391.0
2017-06-28 10:50:00,81.74,81.77,81.68,81.72,14832.0,59.9522,59.9742,59.9081,59.9375,14832.0
2017-06-28 10:55:00,81.71,81.72,81.64,81.7,9835.0,59.9301,59.9375,59.8788,59.9228,9835.0
2017-06-28 11:00:00,81.71,81.77,81.69,81.75,8640.0,59.9301,59.9742,59.9155,59.9595,8640.0
2017-06-28 11:05:00,81.75,81.75,81.64,81.64,7776.0,59.9595,59.9595,59.8788,59.8788,7776.0
2017-06-28 11:10:00,81.64,81.65,81.56,81.63,11967.0,59.8788,59.8861,59.8201,59.8715,11967.0
2017-06-28 11:15:00,81.63,81.63,81.53,81.53,4867.0,59.8715,59.8715,59.7981,59.7981,4867.0
2017-06-28 11:20:00,81.51,81.61,81.48,81.61,10532.0,59.7835,59.8568,59.7615,59.8568,10532.0
2017-06-28 11:25:00,81.61,81.64,81.58,81.64,10335.0,59.8568,59.8788,59.8348,59.8788,10335.0
2017-06-28 11:30:00,81.64,81.69,81.64,81.68,19688.0,59.8788,59.9155,59.8788,59.9081,19688.0
2017-06-28 11:35:00,81.68,81.73,81.68,81.71,6416.0,59.9081,59.9448,59.9081,59.9301,6416.0
2017-06-28 11:40:00,81.7,81.71,81.61,81.65,7020.0,59.9228,59.9301,59.8568,59.8861,7020.0
2017-06-28 11:45:00,81.63,81.74,81.63,81.67,8169.0,59.8715,59.9522,59.8715,59.9008,8169.0
2017-06-28 11:50:00,81.67,81.78,81.67,81.77,16747.0,59.9008,59.9815,59.9008,59.9742,16747.0
2017-06-28 11:55:00,81.77,81.83,81.77,81.81,8775.0,59.9742,60.0182,59.9742,60.0035,8775.0
2017-06-28 12:00:00,81.8,81.87,81.8,81.82,12731.0,59.9962,60.0475,59.9962,60.0108,12731.0
2017-06-28 12:05:00,81.82,81.9,81.76,81.89,13035.0,60.0108,60.0695,59.9668,60.0622,13035.0
2017-06-28 12:10:00,81.88,81.95,81.86,81.94,10237.0,60.0548,60.1062,60.0402,60.0988,10237.0
2017-06-28 12:15:00,81.94,81.95,81.91,81.95,9214.0,60.0988,60.1062,60.0768,60.1062,9214.0
2017-06-28 12:20:00,81.95,81.98,81.94,81.96,12491.0,60.1062,60.1282,60.0988,60.1135,12491.0
2017-06-28 12:25:00,81.96,81.97,81.94,81.97,8738.0,60.1135,60.1208,60.0988,60.1208,8738.0
2017-06-28 12:30:00,81.98,81.98,81.91,81.97,8524.0,60.1282,60.1282,60.0768,60.1208,8524.0
2017-06-28 12:35:00,81.97,81.99,81.94,81.98,8943.0,60.1208,60.1355,60.0988,60.1282,8943.0
2017-06-28 12:40:00,81.98,81.99,81.95,81.98,11666.0,60.1282,60.1355,60.1062,60.1282,11666.0
2017-06-28 12:45:00,81.97,82.0,81.96,81.99,13438.0,60.1208,60.1428,60.1135,60.1355,13438.0
2017-06-28 12:50:00,81.99,82.0,81.95,81.95,57632.0,60.1355,60.1428,60.1062,60.1062,57632.0
2017-06-28 12:55:00,81.96,81.97,81.95,81.97,10163.0,60.1135,60.1208,60.1062,60.1208,10163.0
2017-06-28 13:00:00,81.98,81.99,81.95,81.97,8011.0,60.1282,60.1355,60.1062,60.1208,8011.0
2017-06-28 13:05:00,81.96,81.98,81.95,81.96,12893.0,60.1135,60.1282,60.1062,60.1135,12893.0
2017-06-28 13:10:00,81.97,81.98,81.95,81.97,9601.0,60.1208,60.1282,60.1062,60.1208,9601.0
2017-06-28 13:15:00,81.97,82.0,81.96,81.99,11279.0,60.1208,60.1428,60.1135,60.1355,11279.0
2017-06-28 13:20:00,82.0,82.0,81.96,81.97,9459.0,60.1428,60.1428,60.1135,60.1208,9459.0
2017-06-28 13:25:00,81.97,82.0,81.92,81.99,18658.0,60.1208,60.1428,60.0842,60.1355,18658.0
2017-06-28 13:30:00,81.99,82.0,81.96,81.99,16859.0,60.1355,60.1428,60.1135,60.1355,16859.0
2017-06-28 13:35:00,81.98,82.0,81.96,81.99,8350.0,60.1282,60.1428,60.1135,60.1355,8350.0
2017-06-28 13:40:00,81.98,82.08,81.97,82.07,42199.0,60.1282,60.2015,60.1208,60.1942,42199.0
2017-06-28 13:45:00,82.06,82.13,82.05,82.11,14870.0,60.1869,60.2382,60.1795,60.2235,14870.0
2017-06-28 13:50:00,82.11,82.11,82.06,82.08,16617.0,60.2235,60.2235,60.1869,60.2015,16617.0
2017-06-28 13:55:00,82.07,82.12,82.03,82.04,8291.0,60.1942,60.2309,60.1649,60.1722,8291.0
2017-06-28 14:00:00,82.02,82.03,81.99,82.01,11713.0,60.1575,60.1649,60.1355,60.1502,11713.0
2017-06-28 14:05:00,82.02,82.05,82.0,82.03,12222.0,60.1575,60.1795,60.1428,60.1649,12222.0
2017-06-28 14:10:00,82.04,82.04,81.96,81.97,8821.0,60.1722,60.1722,60.1135,60.1208,8821.0
2017-06-28 14:15:00,81.97,82.04,81.96,82.01,13689.0,60.1208,60.1722,60.1135,60.1502,13689.0
2017-06-28 14:20:00,82.01,82.01,81.92,81.95,15188.0,60.1502,60.1502,60.0842,60.1062,15188.0
2017-06-28 14:25:00,81.95,81.96,81.88,81.9,13188.0,60.1062,60.1135,60.0548,60.0695,13188.0
2017-06-28 14:30:00,81.92,81.93,81.88,81.92,13451.0,60.0842,60.0915,60.0548,60.0842,13451.0
2017-06-28 14:35:00,81.92,81.95,81.91,81.93,11284.0,60.0842,60.1062,60.0768,60.0915,11284.0
2017-06-28 14:40:00,81.93,81.98,81.91,81.92,11352.0,60.0915,60.1282,60.0768,60.0842,11352.0
2017-06-28 14:45:00,81.93,81.96,81.9,81.96,9413.0,60.0915,60.1135,60.0695,60.1135,9413.0
2017-06-28 14:50:00,81.96,81.96,81.92,81.92,8263.0,60.1135,60.1135,60.0842,60.0842,8263.0
2017-06-28 14:55:00,81.92,81.92,81.83,81.84,10762.0,60.0842,60.0842,60.0182,60.0255,10762.0
2017-06-28 15:00:00,81.85,81.85,81.79,81.8,13017.0,60.0328,60.0328,59.9888,59.9962,13017.0
2017-06-28 15:05:00,81.79,81.87,81.79,81.86,28071.0,59.9888,60.0475,59.9888,60.0402,28071.0
2017-06-28 15:10:00,81.85,81.86,81.82,81.84,10756.0,60.0328,60.0402,60.0108,60.0255,10756.0
2017-06-28 15:15:00,81.84,81.98,81.83,81.96,31121.0,60.0255,60.1282,60.0182,60.1135,31121.0
2017-06-28 15:20:00,81.96,81.96,81.89,81.95,15607.0,60.1135,60.1135,60.0622,60.1062,15607.0
2017-06-28 15:25:00,81.95,81.96,81.9,81.92,21827.0,60.1062,60.1135,60.0695,60.0842,21827.0
2017-06-28 15:30:00,81.93,81.96,81.86,81.87,30383.0,60.0915,60.1135,60.0402,60.0475,30383.0
2017-06-28 15:35:00,81.87,81.87,81.79,81.81,30940.0,60.0475,60.0475,59.9888,60.0035,30940.0
2017-06-28 15:40:00,81.81,81.85,81.74,81.81,51524.0,60.0035,60.0328,59.9522,60.0035,51524.0
2017-06-28 15:45:00,81.79,81.9,81.77,81.88,60583.0,59.9888,60.0695,59.9742,60.0548,60583.0
2017-06-28 15:50:00,81.89,81.95,81.87,81.95,91587.0,60.0622,60.1062,60.0475,60.1062,91587.0
2017-06-28 15:55:00,81.94,81.95,81.74,81.82,202385.0,60.0988,60.1062,59.9522,60.0108,202385.0
2017-06-29 09:30:00,82.1,82.71,82.08,82.57,109265.0,60.2162,60.6636,60.2015,60.5609,109265.0
2017-06-29 09:35:00,82.52,82.62,82.37,82.43,16123.0,60.5242,60.5976,60.4142,60.4582,16123.0
2017-06-29 09:40:00,82.44,82.57,82.43,82.46,28243.0,60.4656,60.5609,60.4582,60.4802,28243.0
2017-06-29 09:45:00,82.45,82.61,82.44,82.61,16471.0,60.4729,60.5903,60.4656,60.5903,16471.0
2017-06-29 09:50:00,82.63,82.74,82.51,82.53,27495.0,60.6049,60.6856,60.5169,60.5316,27495.0
2017-06-29 09:55:00,82.51,82.52,82.33,82.34,31852.0,60.5169,60.5242,60.3849,60.3922,31852.0
2017-06-29 10:00:00,82.33,82.48,82.3,82.41,45114.0,60.3849,60.4949,60.3629,60.4436,45114.0
2017-06-29 10:05:00,82.42,82.54,82.38,82.46,18428.0,60.4509,60.5389,60.4216,60.4802,18428.0
2017-06-29 10:10:00,82.47,82.55,82.45,82.51,33107.0,60.4876,60.5462,60.4729,60.5169,33107.0
2017-06-29 10:15:00,82.51,82.63,82.49,82.55,17958.0,60.5169,60.6049,60.5022,60.5462,17958.0
2017-06-29 10:20:00,82.54,82.61,82.48,82.48,37291.0,60.5389,60.5903,60.4949,60.4949,37291.0
2017-06-29 10:25:00,82.49,82.6,82.48,82.56,47066.0,60.5022,60.5829,60.4949,60.5536,47066.0
2017-06-29 10:30:00,82.57,82.62,82.48,82.62,41207.0,60.5609,60.5976,60.4949,60.5976,41207.0
2017-06-29 10:35:00,82.63,82.69,82.61,82.66,14233.0,60.6049,60.6489,60.5903,60.6269,14233.0
2017-06-29 10:40:00,82.65,82.79,82.63,82.77,27451.0,60.6196,60.7223,60.6049,60.7076,27451.0
2017-06-29 10:45:00,82.78,82.82,82.74,82.79,26252.0,60.7149,60.7443,60.6856,60.7223,26252.0
2017-06-29 10:50:00,82.78,82.78,82.7,82.7,16518.0,60.7149,60.7149,60.6563,60.6563,16518.0
2017-06-29 10:55:00,82.69,82.74,82.65,82.7,19392.0,60.6489,60.6856,60.6196,60.6563,19392.0
2017-06-29 11:00:00,82.7,82.7,82.56,82.59,20248.0,60.6563,60.6563,60.5536,60.5756,20248.0
2017-06-29 11:05:00,82.59,82.71,82.59,82.65,19054.0,60.5756,60.6636,60.5756,60.6196,19054.0
2017-06-29 11:10:00,82.65,82.74,82.65,82.73,15260.0,60.6196,60.6856,60.6196,60.6783,15260.0
2017-06-29 11:15:00,82.74,82.78,82.64,82.67,22771.0,60.6856,60.7149,60.6123,60.6343,22771.0
2017-06-29 11:20:00,82.66,82.72,82.57,82.58,27661.0,60.6269,60.6709,60.5609,60.5683,27661.0
2017-06-29 11:25:00,82.56,82.67,82.53,82.61,20356.0,60.5536,60.6343,60.5316,60.5903,20356.0
2017-06-29 11:30:00,82.62,82.65,82.4,82.45,42945.0,60.5976,60.6196,60.4362,60.4729,42945.0
2017-06-29 11:35:00,82.43,82.54,82.4,82.46,46901.0,60.4582,60.5389,60.4362,60.4802,46901.0
2017-06-29 11:40:00,82.46,82.49,82.35,82.41,34396.0,60.4802,60.5022,60.3996,60.4436,34396.0
2017-06-29 11:45:00,82.42,82.55,82.42,82.47,18675.0,60.4509,60.5462,60.4509,60.4876,18675.0
2017-06-29 11:50:00,82.45,82.49,82.41,82.46,22708.0,60.4729,60.5022,60.4436,60.4802,22708.0
2017-06-29 11:55:00,82.44,82.5,82.4,82.44,18970.0,60.4656,60.5096,60.4362,60.4656,18970.0
2017-06-29 12:00:00,82.44,82.52,82.36,82.47,25746.0,60.4656,60.5242,60.4069,60.4876,25746.0
2017-06-29 12:05:00,82.46,82.52,82.44,82.45,77945.0,60.4802,60.5242,60.4656,60.4729,77945.0
2017-06-29 12:10:00,82.45,82.49,82.37,82.38,22476.0,60.4729,60.5022,60.4142,60.4216,22476.0
2017-06-29 12:15:00,82.4,82.44,82.34,82.37,16111.0,60.4362,60.4656,60.3922,60.4142,16111.0
2017-06-29 12:20:00,82.38,82.43,82.35,82.35,15385.0,60.4216,60.4582,60.3996,60.3996,15385.0
2017-06-29 12:25:00,82.37,82.38,82.23,82.24,14334.0,60.4142,60.4216,60.3115,60.3189,14334.0
2017-06-29 12:30:00,82.2,82.37,82.19,82.23,58421.0,60.2895,60.4142,60.2822,60.3115,58421.0
2017-06-29 12:35:00,82.24,82.32,82.24,82.27,8849.0,60.3189,60.3776,60.3189,60.3409,8849.0
2017-06-29 12:40:00,82.27,82.27,82.16,82.18,19779.0,60.3409,60.3409,60.2602,60.2749,19779.0
2017-06-29 12:45:00,82.18,82.31,82.17,82.24,18217.0,60.2749,60.3702,60.2675,60.3189,18217.0
2017-06-29 12:50:00,82.24,82.33,82.22,82.29,7932.0,60.3189,60.3849,60.3042,60.3556,7932.0
2017-06-29 12:55:00,82.28,82.32,82.19,82.27,15459.0,60.3482,60.3776,60.2822,60.3409,15459.0
2017-06-29 13:00:00,82.3,82.38,82.3,82.37,10344.0,60.3629,60.4216,60.3629,60.4142,10344.0
2017-06-29 13:05:00,82.38,82.38,82.23,82.27,14926.0,60.4216,60.4216,60.3115,60.3409,14926.0
2017-06-29 13:10:00,82.28,82.28,82.11,82.15,19114.0,60.3482,60.3482,60.2235,60.2529,19114.0
2017-06-29 13:15:00,82.17,82.22,82.13,82.16,15761.0,60.2675,60.3042,60.2382,60.2602,15761.0
2017-06-29 13:20:00,82.14,82.17,82.12,82.13,14452.0,60.2455,60.2675,60.2309,60.2382,14452.0
2017-06-29 13:25:00,82.12,82.14,82.02,82.06,23282.0,60.2309,60.2455,60.1575,60.1869,23282.0
2017-06-29 13:30:00,82.07,82.24,82.07,82.2,19115.0,60.1942,60.3189,60.1942,60.2895,19115.0
2017-06-29 13:35:00,82.19,82.25,82.12,82.15,9095.0,60.2822,60.3262,60.2309,60.2529,9095.0
2017-06-29 13:40:00,82.16,82.21,82.08,82.08,14099.0,60.2602,60.2969,60.2015,60.2015,14099.0
2017-06-29 13:45:00,82.07,82.15,82.05,82.14,25051.0,60.1942,60.2529,60.1795,60.2455,25051.0
2017-06-29 13:50:00,82.14,82.19,82.12,82.18,11666.0,60.2455,60.2822,60.2309,60.2749,11666.0
2017-06-29 13:55:00,82.19,82.21,82.15,82.18,11455.0,60.2822,60.2969,60.2529,60.2749,11455.0
2017-06-29 14:00:00,82.17,82.18,82.09,82.09,8012.0,60.2675,60.2749,60.2089,60.2089,8012.0
2017-06-29 14:05:00,82.1,82.18,82.1,82.13,9614.0,60.2162,60.2749,60.2162,60.2382,9614.0
2017-06-29 14:10:00,82.12,82.2,82.11,82.19,9927.0,60.2309,60.2895,60.2235,60.2822,9927.0
2017-06-29 14:15:00,82.18,82.25,82.14,82.25,13378.0,60.2749,60.3262,60.2455,60.3262,13378.0
2017-06-29 14:20:00,82.26,82.32,82.21,82.27,16269.0,60.3335,60.3776,60.2969,60.3409,16269.0
2017-06-29 14:25:00,82.26,82.35,82.25,82.27,16452.0,60.3335,60.3996,60.3262,60.3409,16452.0
2017-06-29 14:30:00,82.28,82.28,82.18,82.22,13373.0,60.3482,60.3482,60.2749,60.3042,13373.0
2017-06-29 14:35:00,82.22,82.32,82.22,82.29,17071.0,60.3042,60.3776,60.3042,60.3556,17071.0
2017-06-29 14:40:00,82.29,82.32,82.25,82.29,15035.0,60.3556,60.3776,60.3262,60.3556,15035.0
2017-06-29 14:45:00,82.3,82.31,82.18,82.2,12538.0,60.3629,60.3702,60.2749,60.2895,12538.0
2017-06-29 14:50:00,82.2,82.23,82.13,82.23,11219.0,60.2895,60.3115,60.2382,60.3115,11219.0
2017-06-29 14:55:00,82.22,82.28,82.19,82.26,11953.0,60.3042,60.3482,60.2822,60.3335,11953.0
2017-06-29 15:00:00,82.25,82.27,82.2,82.2,12443.0,60.3262,60.3409,60.2895,60.2895,12443.0
2017-06-29 15:05:00,82.19,82.2,82.11,82.11,12898.0,60.2822,60.2895,60.2235,60.2235,12898.0
2017-06-29 15:10:00,82.11,82.15,82.05,82.14,14946.0,60.2235,60.2529,60.1795,60.2455,14946.0
2017-06-29 15:15:00,82.15,82.19,82.08,82.16,16763.0,60.2529,60.2822,60.2015,60.2602,16763.0
2017-06-29 15:20:00,82.17,82.23,82.15,82.18,14164.0,60.2675,60.3115,60.2529,60.2749,14164.0
2017-06-29 15:25:00,82.17,82.18,82.01,82.07,18698.0,60.2675,60.2749,60.1502,60.1942,18698.0
2017-06-29 15:30:00,82.08,82.16,82.06,82.14,19048.0,60.2015,60.2602,60.1869,60.2455,19048.0
2017-06-29 15:35:00,82.15,82.18,82.13,82.13,26537.0,60.2529,60.2749,60.2382,60.2382,26537.0
2017-06-29 15:40:00,82.13,82.14,81.96,81.96,34744.0,60.2382,60.2455,60.1135,60.1135,34744.0
2017-06-29 15:45:00,81.94,81.97,81.8,81.8,37773.0,60.0988,60.1208,59.9962,59.9962,37773.0
2017-06-29 15:50:00,81.8,81.96,81.79,81.89,55092.0,59.9962,60.1135,59.9888,60.0622,55092.0
2017-06-29 15:55:00,81.89,81.93,81.83,81.9,111112.0,60.0622,60.0915,60.0182,60.0695,111112.0
2017-06-30 09:30:00,82.32,82.34,82.21,82.21,22675.0,60.3776,60.3922,60.2969,60.2969,22675.0
2017-06-30 09:35:00,82.17,82.25,81.92,81.95,13436.0,60.2675,60.3262,60.0842,60.1062,13436.0
2017-06-30 09:40:00,81.93,82.11,81.92,82.11,8519.0,60.0915,60.2235,60.0842,60.2235,8519.0
2017-06-30 09:45:00,82.12,82.22,82.11,82.22,10409.0,60.2309,60.3042,60.2235,60.3042,10409.0
2017-06-30 09:50:00,82.23,82.33,82.22,82.28,11232.0,60.3115,60.3849,60.3042,60.3482,11232.0
2017-06-30 09:55:00,82.28,82.33,82.15,82.21,13592.0,60.3482,60.3849,60.2529,60.2969,13592.0
2017-06-30 10:00:00,82.19,82.22,82.16,82.22,21258.0,60.2822,60.3042,60.2602,60.3042,21258.0
2017-06-30 10:05:00,82.21,82.27,82.15,82.15,22798.0,60.2969,60.3409,60.2529,60.2529,22798.0
2017-06-30 10:10:00,82.17,82.26,82.16,82.23,13062.0,60.2675,60.3335,60.2602,60.3115,13062.0
2017-06-30 10:15:00,82.25,82.29,82.22,82.29,10906.0,60.3262,60.3556,60.3042,60.3556,10906.0
2017-06-30 10:20:00,82.29,82.36,82.27,82.3,14743.0,60.3556,60.4069,60.3409,60.3629,14743.0
2017-06-30 10:25:00,82.28,82.28,82.19,82.21,7720.0,60.3482,60.3482,60.2822,60.2969,7720.0
2017-06-30 10:30:00,82.21,82.3,82.21,82.3,22511.0,60.2969,60.3629,60.2969,60.3629,22511.0
2017-06-30 10:35:00,82.29,82.29,82.22,82.26,16941.0,60.3556,60.3556,60.3042,60.3335,16941.0
2017-06-30 10:40:00,82.27,82.31,82.24,82.29,23248.0,60.3409,60.3702,60.3189,60.3556,23248.0
2017-06-30 10:45:00,82.3,82.37,82.26,82.34,19272.0,60.3629,60.4142,60.3335,60.3922,19272.0
2017-06-30 10:50:00,82.36,82.36,82.27,82.29,9918.0,60.4069,60.4069,60.3409,60.3556,9918.0
2017-06-30 10:55:00,82.29,82.34,82.29,82.33,13035.0,60.3556,60.3922,60.3556,60.3849,13035.0
2017-06-30 11:00:00,82.33,82.49,82.33,82.37,41468.0,60.3849,60.5022,60.3849,60.4142,41468.0
2017-06-30 11:05:00,82.36,82.43,82.31,82.39,15610.0,60.4069,60.4582,60.3702,60.4289,15610.0
2017-06-30 11:10:00,82.39,82.42,82.35,82.41,9718.0,60.4289,60.4509,60.3996,60.4436,9718.0
2017-06-30 11:15:00,82.41,82.41,82.37,82.38,12686.0,60.4436,60.4436,60.4142,60.4216,12686.0
2017-06-30 11:20:00,82.39,82.44,82.35,82.44,17226.0,60.4289,60.4656,60.3996,60.4656,17226.0
2017-06-30 11:25:00,82.44,82.49,82.37,82.4,9025.0,60.4656,60.5022,60.4142,60.4362,9025.0
2017-06-30 11:30:00,82.39,82.49,82.39,82.45,16124.0,60.4289,60.5022,60.4289,60.4729,16124.0
2017-06-30 11:35:00,82.49,82.65,82.49,82.65,13728.0,60.5022,60.6196,60.5022,60.6196,13728.0
2017-06-30 11:40:00,82.63,82.65,82.54,82.54,19964.0,60.6049,60.6196,60.5389,60.5389,19964.0
2017-06-30 11:45:00,82.53,82.55,82.42,82.52,38838.0,60.5316,60.5462,60.4509,60.5242,38838.0
2017-06-30 11:50:00,82.5,82.55,82.47,82.55,15427.0,60.5096,60.5462,60.4876,60.5462,15427.0
2017-06-30 11:55:00,82.56,82.66,82.56,82.63,24232.0,60.5536,60.6269,60.5536,60.6049,24232.0
2017-06-30 12:00:00,82.63,82.63,82.54,82.57,14239.0,60.6049,60.6049,60.5389,60.5609,14239.0
2017-06-30 12:05:00,82.59,82.66,82.59,82.66,20216.0,60.5756,60.6269,60.5756,60.6269,20216.0
2017-06-30 12:10:00,82.65,82.65,82.58,82.58,8637.0,60.6196,60.6196,60.5683,60.5683,8637.0
2017-06-30 12:15:00,82.58,82.58,82.47,82.49,9495.0,60.5683,60.5683,60.4876,60.5022,9495.0
2017-06-30 12:20:00,82.48,82.57,82.46,82.54,26040.0,60.4949,60.5609,60.4802,60.5389,26040.0
2017-06-30 12:25:00,82.55,82.59,82.54,82.59,13305.0,60.5462,60.5756,60.5389,60.5756,13305.0
2017-06-30 12:30:00,82.58,82.65,82.58,82.62,10699.0,60.5683,60.6196,60.5683,60.5976,10699.0
2017-06-30 12:35:00,82.62,82.66,82.58,82.59,14556.0,60.5976,60.6269,60.5683,60.5756,14556.0
2017-06-30 12:40:00,82.59,82.69,82.58,82.62,21410.0,60.5756,60.6489,60.5683,60.5976,21410.0
2017-06-30 12:45:00,82.61,82.62,82.59,82.6,9771.0,60.5903,60.5976,60.5756,60.5829,9771.0
2017-06-30 12:50:00,82.59,82.65,82.58,82.65,16543.0,60.5756,60.6196,60.5683,60.6196,16543.0
2017-06-30 12:55:00,82.65,82.67,82.62,82.66,9919.0,60.6196,60.6343,60.5976,60.6269,9919.0
2017-06-30 13:00:00,82.66,82.77,82.65,82.77,24111.0,60.6269,60.7076,60.6196,60.7076,24111.0
2017-06-30 13:05:00,82.76,82.9,82.75,82.88,29900.0,60.7003,60.803,60.6929,60.7883,29900.0
2017-06-30 13:10:00,82.88,83.05,82.88,83.05,61824.0,60.7883,60.913,60.7883,60.913,61824.0
2017-06-30 13:15:00,83.04,83.11,83.01,83.09,33396.0,60.9056,60.957,60.8836,60.9423,33396.0
2017-06-30 13:20:00,83.08,83.08,82.96,83.02,18589.0,60.935,60.935,60.847,60.891,18589.0
2017-06-30 13:25:00,83.02,83.08,83.01,83.05,20894.0,60.891,60.935,60.8836,60.913,20894.0
2017-06-30 13:30:00,83.08,83.08,82.98,83.04,24488.0,60.935,60.935,60.8616,60.9056,24488.0
2017-06-30 13:35:00,83.04,83.06,82.99,83.05,12590.0,60.9056,60.9203,60.869,60.913,12590.0
2017-06-30 13:40:00,83.04,83.08,82.98,83.0,11699.0,60.9056,60.935,60.8616,60.8763,11699.0
2017-06-30 13:45:00,83.0,83.04,82.96,82.98,13327.0,60.8763,60.9056,60.847,60.8616,13327.0
2017-06-30 13:50:00,82.97,82.97,82.92,82.97,12598.0,60.8543,60.8543,60.8176,60.8543,12598.0
2017-06-30 13:55:00,82.96,82.99,82.87,82.88,21752.0,60.847,60.869,60.781,60.7883,21752.0
2017-06-30 14:00:00,82.89,82.97,82.86,82.95,15242.0,60.7956,60.8543,60.7736,60.8396,15242.0
2017-06-30 14:05:00,82.96,82.99,82.9,82.98,22097.0,60.847,60.869,60.803,60.8616,22097.0
2017-06-30 14:10:00,82.98,83.02,82.95,83.0,18366.0,60.8616,60.891,60.8396,60.8763,18366.0
2017-06-30 14:15:00,83.0,83.01,82.93,82.95,15233.0,60.8763,60.8836,60.825,60.8396,15233.0
2017-06-30 14:20:00,82.94,82.99,82.91,82.97,22549.0,60.8323,60.869,60.8103,60.8543,22549.0
2017-06-30 14:25:00,82.99,83.06,82.98,83.03,12628.0,60.869,60.9203,60.8616,60.8983,12628.0
2017-06-30 14:30:00,83.02,83.07,82.98,82.98,22132.0,60.891,60.9276,60.8616,60.8616,22132.0
2017-06-30 14:35:00,82.99,83.01,82.92,82.92,25807.0,60.869,60.8836,60.8176,60.8176,25807.0
2017-06-30 14:40:00,82.91,82.95,82.88,82.93,16588.0,60.8103,60.8396,60.7883,60.825,16588.0
2017-06-30 14:45:00,82.93,82.94,82.84,82.88,15728.0,60.825,60.8323,60.7589,60.7883,15728.0
2017-06-30 14:50:00,82.89,82.96,82.86,82.96,10162.0,60.7956,60.847,60.7736,60.847,10162.0
2017-06-30 14:55:00,82.97,83.0,82.93,82.95,16974.0,60.8543,60.8763,60.825,60.8396,16974.0
2017-06-30 15:00:00,82.95,82.97,82.89,82.91,14341.0,60.8396,60.8543,60.7956,60.8103,14341.0
2017-06-30 15:05:00,82.91,82.94,82.88,82.9,15108.0,60.8103,60.8323,60.7883,60.803,15108.0
2017-06-30 15:10:00,82.91,83.0,82.89,82.99,20905.0,60.8103,60.8763,60.7956,60.869,20905.0
2017-06-30 15:15:00,82.99,82.99,82.96,82.97,19755.0,60.869,60.869,60.847,60.8543,19755.0
2017-06-30 15:20:00,82.97,82.99,82.92,82.97,20142.0,60.8543,60.869,60.8176,60.8543,20142.0
2017-06-30 15:25:00,82.97,83.0,82.95,82.98,18454.0,60.8543,60.8763,60.8396,60.8616,18454.0
2017-06-30 15:30:00,82.97,82.98,82.92,82.92,32304.0,60.8543,60.8616,60.8176,60.8176,32304.0
2017-06-30 15:35:00,82.92,82.94,82.88,82.89,31278.0,60.8176,60.8323,60.7883,60.7956,31278.0
2017-06-30 15:40:00,82.9,82.9,82.81,82.82,40317.0,60.803,60.803,60.7369,60.7443,40317.0
2017-06-30 15:45:00,82.81,82.9,82.78,82.86,57028.0,60.7369,60.803,60.7149,60.7736,57028.0
2017-06-30 15:50:00,82.87,82.88,82.75,82.76,55119.0,60.781,60.7883,60.6929,60.7003,55119.0
2017-06-30 15:55:00,82.76,82.8,82.7,82.71,147676.0,60.7003,60.7296,60.6563,60.6636,147676.0
2017-07-03 09:30:00,82.97,83.28,82.92,83.12,29555.0,60.8543,61.0817,60.8176,60.9643,29555.0
2017-07-03 09:35:00,83.13,83.39,83.09,83.38,18684.0,60.9716,61.1623,60.9423,61.155,18684.0
2017-07-03 09:40:00,83.36,83.44,83.27,83.27,16793.0,61.1403,61.199,61.0743,61.0743,16793.0
2017-07-03 09:45:00,83.28,83.34,83.15,83.19,17736.0,61.0817,61.1257,60.9863,61.0157,17736.0
2017-07-03 09:50:00,83.18,83.32,83.17,83.31,17858.0,61.0083,61.111,61.001,61.1037,17858.0
2017-07-03 09:55:00,83.3,83.44,83.3,83.36,10307.0,61.0963,61.199,61.0963,61.1403,10307.0
2017-07-03 10:00:00,83.38,83.42,83.35,83.42,12953.0,61.155,61.1843,61.133,61.1843,12953.0
2017-07-03 10:05:00,83.41,83.44,83.34,83.41,14463.0,61.177,61.199,61.1257,61.177,14463.0
2017-07-03 10:10:00,83.41,83.52,83.37,83.52,28580.0,61.177,61.2577,61.1477,61.2577,28580.0
2017-07-03 10:15:00,83.52,83.6,83.51,83.6,11177.0,61.2577,61.3164,61.2504,61.3164,11177.0
2017-07-03 10:20:00,83.57,83.62,83.53,83.54,13432.0,61.2944,61.331,61.265,61.2724,13432.0
2017-07-03 10:25:00,83.53,83.58,83.47,83.48,10053.0,61.265,61.3017,61.221,61.2284,10053.0
2017-07-03 10:30:00,83.49,83.56,83.46,83.54,11023.0,61.2357,61.287,61.2137,61.2724,11023.0
2017-07-03 10:35:00,83.55,83.6,83.53,83.57,19926.0,61.2797,61.3164,61.265,61.2944,19926.0
2017-07-03 10:40:00,83.57,83.64,83.53,83.64,8895.0,61.2944,61.3457,61.265,61.3457,8895.0
2017-07-03 10:45:00,83.63,83.72,83.63,83.7,10431.0,61.3384,61.4044,61.3384,61.3897,10431.0
2017-07-03 10:50:00,83.72,83.74,83.62,83.66,17174.0,61.4044,61.4191,61.331,61.3604,17174.0
2017-07-03 10:55:00,83.66,83.72,83.65,83.7,13602.0,61.3604,61.4044,61.353,61.3897,13602.0
2017-07-03 11:00:00,83.71,83.79,83.65,83.78,15682.0,61.397,61.4557,61.353,61.4484,15682.0
2017-07-03 11:05:00,83.79,83.86,83.79,83.84,12716.0,61.4557,61.5071,61.4557,61.4924,12716.0
2017-07-03 11:10:00,83.83,83.87,83.76,83.78,14492.0,61.4851,61.5144,61.4337,61.4484,14492.0
2017-07-03 11:15:00,83.77,83.82,83.73,83.82,17157.0,61.4411,61.4777,61.4117,61.4777,17157.0
2017-07-03 11:20:00,83.82,83.83,83.76,83.77,9400.0,61.4777,61.4851,61.4337,61.4411,9400.0
2017-07-03 11:25:00,83.74,83.75,83.68,83.73,9991.0,61.4191,61.4264,61.375,61.4117,9991.0
2017-07-03 11:30:00,83.73,83.75,83.66,83.7,9568.0,61.4117,61.4264,61.3604,61.3897,9568.0
2017-07-03 11:35:00,83.68,83.68,83.6,83.62,15507.0,61.375,61.375,61.3164,61.331,15507.0
2017-07-03 11:40:00,83.63,83.69,83.61,83.67,10292.0,61.3384,61.3824,61.3237,61.3677,10292.0
2017-07-03 11:45:00,83.69,83.72,83.65,83.67,11515.0,61.3824,61.4044,61.353,61.3677,11515.0
2017-07-03 11:50:00,83.66,83.72,83.65,83.71,13680.0,61.3604,61.4044,61.353,61.397,13680.0
2017-07-03 11:55:00,83.72,83.72,83.59,83.63,13245.0,61.4044,61.4044,61.309,61.3384,13245.0
2017-07-03 12:00:00,83.63,83.65,83.58,83.64,10434.0,61.3384,61.353,61.3017,61.3457,10434.0
2017-07-03 12:05:00,83.66,83.66,83.43,83.45,21139.0,61.3604,61.3604,61.1917,61.2064,21139.0
2017-07-03 12:10:00,83.48,83.52,83.41,83.52,11317.0,61.2284,61.2577,61.177,61.2577,11317.0
2017-07-03 12:15:00,83.53,83.59,83.46,83.58,14871.0,61.265,61.309,61.2137,61.3017,14871.0
2017-07-03 12:20:00,83.59,83.65,83.59,83.6,13090.0,61.309,61.353,61.309,61.3164,13090.0
2017-07-03 12:25:00,83.61,83.62,83.54,83.54,11735.0,61.3237,61.331,61.2724,61.2724,11735.0
2017-07-03 12:30:00,83.54,83.64,83.54,83.61,14661.0,61.2724,61.3457,61.2724,61.3237,14661.0
2017-07-03 12:35:00,83.58,83.68,83.57,83.67,13727.0,61.3017,61.375,61.2944,61.3677,13727.0
2017-07-03 12:40:00,83.66,83.72,83.63,83.69,22582.0,61.3604,61.4044,61.3384,61.3824,22582.0
2017-07-03 12:45:00,83.66,83.69,83.59,83.61,32465.0,61.3604,61.3824,61.309,61.3237,32465.0
2017-07-03 12:50:00,83.61,83.62,83.56,83.59,23217.0,61.3237,61.331,61.287,61.309,23217.0
2017-07-03 12:55:00,83.58,83.58,83.35,83.36,51395.0,61.3017,61.3017,61.133,61.1403,51395.0
2017-07-05 09:30:00,83.25,83.25,83.0,83.1,34880.0,61.0597,61.0597,60.8763,60.9496,34880.0
2017-07-05 09:35:00,83.07,83.11,82.74,82.79,26708.0,60.9276,60.957,60.6856,60.7223,26708.0
2017-07-05 09:40:00,82.77,82.91,82.75,82.81,21946.0,60.7076,60.8103,60.6929,60.7369,21946.0
2017-07-05 09:45:00,82.81,82.94,82.74,82.92,10460.0,60.7369,60.8323,60.6856,60.8176,10460.0
2017-07-05 09:50:00,82.96,83.03,82.85,82.98,12913.0,60.847,60.8983,60.7663,60.8616,12913.0
2017-07-05 09:55:00,82.94,83.0,82.91,82.94,10122.0,60.8323,60.8763,60.8103,60.8323,10122.0
2017-07-05 10:00:00,82.96,82.99,82.68,82.68,33226.0,60.847,60.869,60.6416,60.6416,33226.0
2017-07-05 10:05:00,82.69,82.7,82.55,82.61,18635.0,60.6489,60.6563,60.5462,60.5903,18635.0
2017-07-05 10:10:00,82.59,82.65,82.41,82.41,15886.0,60.5756,60.6196,60.4436,60.4436,15886.0
2017-07-05 10:15:00,82.44,82.57,82.42,82.57,12623.0,60.4656,60.5609,60.4509,60.5609,12623.0
2017-07-05 10:20:00,82.6,82.6,82.5,82.5,24007.0,60.5829,60.5829,60.5096,60.5096,24007.0
2017-07-05 10:25:00,82.49,82.49,82.37,82.48,17222.0,60.5022,60.5022,60.4142,60.4949,17222.0
2017-07-05 10:30:00,82.5,82.52,82.38,82.45,26101.0,60.5096,60.5242,60.4216,60.4729,26101.0
2017-07-05 10:35:00,82.46,82.58,82.45,82.45,19091.0,60.4802,60.5683,60.4729,60.4729,19091.0
2017-07-05 10:40:00,82.44,82.68,82.43,82.67,10719.0,60.4656,60.6416,60.4582,60.6343,10719.0
2017-07-05 10:45:00,82.67,82.67,82.51,82.57,11577.0,60.6343,60.6343,60.5169,60.5609,11577.0
2017-07-05 10:50:00,82.59,82.59,82.52,82.52,8231.0,60.5756,60.5756,60.5242,60.5242,8231.0
2017-07-05 10:55:00,82.54,82.66,82.52,82.61,13761.0,60.5389,60.6269,60.5242,60.5903,13761.0
2017-07-05 11:00:00,82.62,82.79,82.62,82.76,27838.0,60.5976,60.7223,60.5976,60.7003,27838.0
2017-07-05 11:05:00,82.77,82.88,82.76,82.84,9598.0,60.7076,60.7883,60.7003,60.7589,9598.0
2017-07-05 11:10:00,82.83,82.88,82.76,82.76,29178.0,60.7516,60.7883,60.7003,60.7003,29178.0
2017-07-05 11:15:00,82.78,82.92,82.78,82.92,10058.0,60.7149,60.8176,60.7149,60.8176,10058.0
2017-07-05 11:20:00,82.93,82.93,82.8,82.84,9509.0,60.825,60.825,60.7296,60.7589,9509.0
2017-07-05 11:25:00,82.83,82.86,82.6,82.62,40969.0,60.7516,60.7736,60.5829,60.5976,40969.0
2017-07-05 11:30:00,82.61,82.61,82.44,82.56,12766.0,60.5903,60.5903,60.4656,60.5536,12766.0
2017-07-05 11:35:00,82.61,82.75,82.61,82.75,5122.0,60.5903,60.6929,60.5903,60.6929,5122.0
2017-07-05 11:40:00,82.76,82.79,82.7,82.7,13004.0,60.7003,60.7223,60.6563,60.6563,13004.0
2017-07-05 11:45:00,82.69,82.69,82.63,82.69,6100.0,60.6489,60.6489,60.6049,60.6489,6100.0
2017-07-05 11:50:00,82.7,82.72,82.67,82.7,6082.0,60.6563,60.6709,60.6343,60.6563,6082.0
2017-07-05 11:55:00,82.7,82.71,82.55,82.56,12647.0,60.6563,60.6636,60.5462,60.5536,12647.0
2017-07-05 12:00:00,82.55,82.62,82.53,82.6,19605.0,60.5462,60.5976,60.5316,60.5829,19605.0
2017-07-05 12:05:00,82.59,82.62,82.51,82.51,13400.0,60.5756,60.5976,60.5169,60.5169,13400.0
2017-07-05 12:10:00,82.51,82.57,82.47,82.57,7930.0,60.5169,60.5609,60.4876,60.5609,7930.0
2017-07-05 12:15:00,82.58,82.67,82.58,82.66,4123.0,60.5683,60.6343,60.5683,60.6269,4123.0
2017-07-05 12:20:00,82.67,82.68,82.55,82.57,13272.0,60.6343,60.6416,60.5462,60.5609,13272.0
2017-07-05 12:25:00,82.57,82.59,82.53,82.55,7021.0,60.5609,60.5756,60.5316,60.5462,7021.0
2017-07-05 12:30:00,82.57,82.63,82.57,82.59,6715.0,60.5609,60.6049,60.5609,60.5756,6715.0
2017-07-05 12:35:00,82.58,82.61,82.51,82.52,19356.0,60.5683,60.5903,60.5169,60.5242,19356.0
2017-07-05 12:40:00,82.53,82.6,82.52,82.57,5800.0,60.5316,60.5829,60.5242,60.5609,5800.0
2017-07-05 12:45:00,82.59,82.59,82.49,82.49,7600.0,60.5756,60.5756,60.5022,60.5022,7600.0
2017-07-05 12:50:00,82.49,82.55,82.49,82.53,9681.0,60.5022,60.5462,60.5022,60.5316,9681.0
2017-07-05 12:55:00,82.52,82.53,82.42,82.43,10537.0,60.5242,60.5316,60.4509,60.4582,10537.0
2017-07-05 13:00:00,82.43,82.5,82.43,82.49,5747.0,60.4582,60.5096,60.4582,60.5022,5747.0
2017-07-05 13:05:00,82.48,82.48,82.34,82.36,13743.0,60.4949,60.4949,60.3922,60.4069,13743.0
2017-07-05 13:10:00,82.36,82.42,82.33,82.33,7411.0,60.4069,60.4509,60.3849,60.3849,7411.0
2017-07-05 13:15:00,82.31,82.4,82.31,82.38,18321.0,60.3702,60.4362,60.3702,60.4216,18321.0
2017-07-05 13:20:00,82.38,82.42,82.36,82.4,17775.0,60.4216,60.4509,60.4069,60.4362,17775.0
2017-07-05 13:25:00,82.4,82.4,82.3,82.3,8723.0,60.4362,60.4362,60.3629,60.3629,8723.0
2017-07-05 13:30:00,82.3,82.31,82.15,82.22,9468.0,60.3629,60.3702,60.2529,60.3042,9468.0
2017-07-05 13:35:00,82.21,82.35,82.2,82.34,9711.0,60.2969,60.3996,60.2895,60.3922,9711.0
2017-07-05 13:40:00,82.34,82.37,82.26,82.3,13205.0,60.3922,60.4142,60.3335,60.3629,13205.0
2017-07-05 13:45:00,82.3,82.34,82.28,82.3,10046.0,60.3629,60.3922,60.3482,60.3629,10046.0
2017-07-05 13:50:00,82.29,82.3,82.25,82.28,8748.0,60.3556,60.3629,60.3262,60.3482,8748.0
2017-07-05 13:55:00,82.28,82.31,82.24,82.27,5009.0,60.3482,60.3702,60.3189,60.3409,5009.0
2017-07-05 14:00:00,82.27,82.45,82.27,82.38,11602.0,60.3409,60.4729,60.3409,60.4216,11602.0
2017-07-05 14:05:00,82.4,82.47,82.37,82.41,13992.0,60.4362,60.4876,60.4142,60.4436,13992.0
2017-07-05 14:10:00,82.42,82.52,82.42,82.47,11570.0,60.4509,60.5242,60.4509,60.4876,11570.0
2017-07-05 14:15:00,82.47,82.51,82.45,82.48,10115.0,60.4876,60.5169,60.4729,60.4949,10115.0
2017-07-05 14:20:00,82.46,82.47,82.37,82.45,13832.0,60.4802,60.4876,60.4142,60.4729,13832.0
2017-07-05 14:25:00,82.49,82.52,82.39,82.41,11279.0,60.5022,60.5242,60.4289,60.4436,11279.0
2017-07-05 14:30:00,82.43,82.45,82.34,82.36,7895.0,60.4582,60.4729,60.3922,60.4069,7895.0
2017-07-05 14:35:00,82.36,82.38,82.32,82.37,33526.0,60.4069,60.4216,60.3776,60.4142,33526.0
2017-07-05 14:40:00,82.38,82.38,82.32,82.34,18407.0,60.4216,60.4216,60.3776,60.3922,18407.0
2017-07-05 14:45:00,82.33,82.38,82.21,82.23,13239.0,60.3849,60.4216,60.2969,60.3115,13239.0
2017-07-05 14:50:00,82.23,82.29,82.21,82.25,13169.0,60.3115,60.3556,60.2969,60.3262,13169.0
2017-07-05 14:55:00,82.26,82.28,82.18,82.21,10908.0,60.3335,60.3482,60.2749,60.2969,10908.0
2017-07-05 15:00:00,82.22,82.25,82.2,82.23,17654.0,60.3042,60.3262,60.2895,60.3115,17654.0
2017-07-05 15:05:00,82.23,82.4,82.23,82.34,21050.0,60.3115,60.4362,60.3115,60.3922,21050.0
2017-07-05 15:10:00,82.35,82.39,82.31,82.39,18735.0,60.3996,60.4289,60.3702,60.4289,18735.0
2017-07-05 15:15:00,82.4,82.43,82.37,82.4,10918.0,60.4362,60.4582,60.4142,60.4362,10918.0
2017-07-05 15:20:00,82.4,82.49,82.4,82.49,25634.0,60.4362,60.5022,60.4362,60.5022,25634.0
2017-07-05 15:25:00,82.49,82.65,82.48,82.63,30898.0,60.5022,60.6196,60.4949,60.6049,30898.0
2017-07-05 15:30:00,82.63,82.65,82.53,82.53,23912.0,60.6049,60.6196,60.5316,60.5316,23912.0
2017-07-05 15:35:00,82.52,82.57,82.48,82.48,27976.0,60.5242,60.5609,60.4949,60.4949,27976.0
2017-07-05 15:40:00,82.48,82.49,82.39,82.41,35797.0,60.4949,60.5022,60.4289,60.4436,35797.0
2017-07-05 15:45:00,82.4,82.43,82.31,82.31,46504.0,60.4362,60.4582,60.3702,60.3702,46504.0
2017-07-05 15:50:00,82.31,82.33,82.24,82.27,43335.0,60.3702,60.3849,60.3189,60.3409,43335.0
2017-07-05 15:55:00,82.27,82.41,82.26,82.34,116607.0,60.3409,60.4436,60.3335,60.3922,116607.0
2017-07-06 09:30:00,82.4,82.47,82.2,82.47,21434.0,60.4362,60.4876,60.2895,60.4876,21434.0
2017-07-06 09:35:00,82.38,82.45,82.29,82.4,10289.0,60.4216,60.4729,60.3556,60.4362,10289.0
2017-07-06 09:40:00,82.43,82.54,82.33,82.36,8802.0,60.4582,60.5389,60.3849,60.4069,8802.0
2017-07-06 09:45:00,82.37,82.47,82.36,82.44,6682.0,60.4142,60.4876,60.4069,60.4656,6682.0
2017-07-06 09:50:00,82.47,82.51,82.34,82.34,10176.0,60.4876,60.5169,60.3922,60.3922,10176.0
2017-07-06 09:55:00,82.39,82.45,82.15,82.17,10419.0,60.4289,60.4729,60.2529,60.2675,10419.0
2017-07-06 10:00:00,82.11,82.32,82.1,82.22,11695.0,60.2235,60.3776,60.2162,60.3042,11695.0
2017-07-06 10:05:00,82.2,82.2,81.85,81.94,24119.0,60.2895,60.2895,60.0328,60.0988,24119.0
2017-07-06 10:10:00,81.94,82.14,81.92,82.14,22796.0,60.0988,60.2455,60.0842,60.2455,22796.0
2017-07-06 10:15:00,82.14,82.15,82.0,82.01,8897.0,60.2455,60.2529,60.1428,60.1502,8897.0
2017-07-06 10:20:00,82.0,82.2,82.0,82.11,18003.0,60.1428,60.2895,60.1428,60.2235,18003.0
2017-07-06 10:25:00,82.12,82.28,82.08,82.19,26808.0,60.2309,60.3482,60.2015,60.2822,26808.0
2017-07-06 10:30:00,82.18,82.18,82.06,82.1,13211.0,60.2749,60.2749,60.1869,60.2162,13211.0
2017-07-06 10:35:00,82.1,82.1,81.97,82.07,15125.0,60.2162,60.2162,60.1208,60.1942,15125.0
2017-07-06 10:40:00,82.06,82.16,82.06,82.11,12689.0,60.1869,60.2602,60.1869,60.2235,12689.0
2017-07-06 10:45:00,82.1,82.14,81.99,82.06,11129.0,60.2162,60.2455,60.1355,60.1869,11129.0
2017-07-06 10:50:00,82.06,82.06,81.79,81.8,25820.0,60.1869,60.1869,59.9888,59.9962,25820.0
2017-07-06 10:55:00,81.79,81.81,81.69,81.72,24703.0,59.9888,60.0035,59.9155,59.9375,24703.0
2017-07-06 11:00:00,81.74,82.51,81.74,82.5,29977.0,59.9522,60.5169,59.9522,60.5096,29977.0
2017-07-06 11:05:00,82.55,82.61,82.41,82.47,12767.0,60.5462,60.5903,60.4436,60.4876,12767.0
2017-07-06 11:10:00,82.45,82.46,82.25,82.25,19004.0,60.4729,60.4802,60.3262,60.3262,19004.0
2017-07-06 11:15:00,82.23,82.34,82.16,82.17,22049.0,60.3115,60.3922,60.2602,60.2675,22049.0
2017-07-06 11:20:00,82.14,82.15,82.08,82.12,14848.0,60.2455,60.2529,60.2015,60.2309,14848.0
2017-07-06 11:25:00,82.13,82.41,82.13,82.38,12075.0,60.2382,60.4436,60.2382,60.4216,12075.0
2017-07-06 11:30:00,82.4,82.46,82.32,82.38,17666.0,60.4362,60.4802,60.3776,60.4216,17666.0
2017-07-06 11:35:00,82.37,82.4,82.28,82.4,23218.0,60.4142,60.4362,60.3482,60.4362,23218.0
2017-07-06 11:40:00,82.39,82.44,82.31,82.42,17606.0,60.4289,60.4656,60.3702,60.4509,17606.0
2017-07-06 11:45:00,82.42,82.44,82.29,82.29,12916.0,60.4509,60.4656,60.3556,60.3556,12916.0
2017-07-06 11:50:00,82.29,82.38,82.26,82.33,10416.0,60.3556,60.4216,60.3335,60.3849,10416.0
2017-07-06 11:55:00,82.3,82.45,82.28,82.4,32439.0,60.3629,60.4729,60.3482,60.4362,32439.0
2017-07-06 12:00:00,82.42,82.5,82.42,82.47,17648.0,60.4509,60.5096,60.4509,60.4876,17648.0
2017-07-06 12:05:00,82.49,82.56,82.39,82.39,16544.0,60.5022,60.5536,60.4289,60.4289,16544.0
2017-07-06 12:10:00,82.39,82.43,82.36,82.39,12599.0,60.4289,60.4582,60.4069,60.4289,12599.0
2017-07-06 12:15:00,82.4,82.47,82.39,82.47,8683.0,60.4362,60.4876,60.4289,60.4876,8683.0
2017-07-06 12:20:00,82.5,82.6,82.49,82.54,17557.0,60.5096,60.5829,60.5022,60.5389,17557.0
2017-07-06 12:25:00,82.56,82.57,82.49,82.51,13267.0,60.5536,60.5609,60.5022,60.5169,13267.0
2017-07-06 12:30:00,82.51,82.52,82.41,82.42,10700.0,60.5169,60.5242,60.4436,60.4509,10700.0
2017-07-06 12:35:00,82.44,82.48,82.43,82.44,5799.0,60.4656,60.4949,60.4582,60.4656,5799.0
2017-07-06 12:40:00,82.47,82.52,82.44,82.49,9778.0,60.4876,60.5242,60.4656,60.5022,9778.0
2017-07-06 12:45:00,82.49,82.49,82.42,82.46,10246.0,60.5022,60.5022,60.4509,60.4802,10246.0
2017-07-06 12:50:00,82.48,82.48,82.42,82.42,5944.0,60.4949,60.4949,60.4509,60.4509,5944.0
2017-07-06 12:55:00,82.42,82.45,82.36,82.36,9902.0,60.4509,60.4729,60.4069,60.4069,9902.0
2017-07-06 13:00:00,82.39,82.43,82.37,82.38,6730.0,60.4289,60.4582,60.4142,60.4216,6730.0
2017-07-06 13:05:00,82.38,82.46,82.32,82.34,17566.0,60.4216,60.4802,60.3776,60.3922,17566.0
2017-07-06 13:10:00,82.34,82.39,82.3,82.39,5956.0,60.3922,60.4289,60.3629,60.4289,5956.0
2017-07-06 13:15:00,82.41,82.48,82.38,82.4,11150.0,60.4436,60.4949,60.4216,60.4362,11150.0
2017-07-06 13:20:00,82.39,82.43,82.3,82.3,6715.0,60.4289,60.4582,60.3629,60.3629,6715.0
2017-07-06 13:25:00,82.32,82.34,82.25,82.3,5553.0,60.3776,60.3922,60.3262,60.3629,5553.0
2017-07-06 13:30:00,82.3,82.3,82.12,82.16,9050.0,60.3629,60.3629,60.2309,60.2602,9050.0
2017-07-06 13:35:00,82.14,82.21,82.11,82.12,8089.0,60.2455,60.2969,60.2235,60.2309,8089.0
2017-07-06 13:40:00,82.11,82.13,82.0,82.03,15010.0,60.2235,60.2382,60.1428,60.1649,15010.0
2017-07-06 13:45:00,82.04,82.16,82.04,82.09,10448.0,60.1722,60.2602,60.1722,60.2089,10448.0
2017-07-06 13:50:00,82.09,82.15,82.08,82.13,6097.0,60.2089,60.2529,60.2015,60.2382,6097.0
2017-07-06 13:55:00,82.13,82.13,82.07,82.13,11181.0,60.2382,60.2382,60.1942,60.2382,11181.0
2017-07-06 14:00:00,82.12,82.15,82.06,82.14,10235.0,60.2309,60.2529,60.1869,60.2455,10235.0
2017-07-06 14:05:00,82.14,82.15,82.0,82.06,16912.0,60.2455,60.2529,60.1428,60.1869,16912.0
2017-07-06 14:10:00,82.05,82.08,81.98,82.04,10907.0,60.1795,60.2015,60.1282,60.1722,10907.0
2017-07-06 14:15:00,82.04,82.11,81.98,82.09,15017.0,60.1722,60.2235,60.1282,60.2089,15017.0
2017-07-06 14:20:00,82.11,82.12,82.04,82.04,12191.0,60.2235,60.2309,60.1722,60.1722,12191.0
2017-07-06 14:25:00,82.03,82.06,81.98,82.06,18898.0,60.1649,60.1869,60.1282,60.1869,18898.0
2017-07-06 14:30:00,82.07,82.1,82.01,82.1,10696.0,60.1942,60.2162,60.1502,60.2162,10696.0
2017-07-06 14:35:00,82.1,82.1,82.0,82.07,10830.0,60.2162,60.2162,60.1428,60.1942,10830.0
2017-07-06 14:40:00,82.05,82.12,82.05,82.11,10259.0,60.1795,60.2309,60.1795,60.2235,10259.0
2017-07-06 14:45:00,82.09,82.1,81.98,82.03,14234.0,60.2089,60.2162,60.1282,60.1649,14234.0
2017-07-06 14:50:00,82.05,82.07,82.02,82.05,13066.0,60.1795,60.1942,60.1575,60.1795,13066.0
2017-07-06 14:55:00,82.05,82.07,81.97,81.98,13105.0,60.1795,60.1942,60.1208,60.1282,13105.0
2017-07-06 15:00:00,81.98,82.08,81.97,82.03,10308.0,60.1282,60.2015,60.1208,60.1649,10308.0
2017-07-06 15:05:00,82.03,82.05,81.96,82.04,16314.0,60.1649,60.1795,60.1135,60.1722,16314.0
2017-07-06 15:10:00,82.04,82.06,81.96,81.98,12227.0,60.1722,60.1869,60.1135,60.1282,12227.0
2017-07-06 15:15:00,81.97,82.04,81.97,82.02,11146.0,60.1208,60.1722,60.1208,60.1575,11146.0
2017-07-06 15:20:00,82.01,82.01,81.91,82.0,15811.0,60.1502,60.1502,60.0768,60.1428,15811.0
2017-07-06 15:25:00,82.01,82.02,81.93,81.93,16613.0,60.1502,60.1575,60.0915,60.0915,16613.0
2017-07-06 15:30:00,81.94,81.98,81.87,81.94,15598.0,60.0988,60.1282,60.0475,60.0988,15598.0
2017-07-06 15:35:00,81.93,81.94,81.87,81.89,17995.0,60.0915,60.0988,60.0475,60.0622,17995.0
2017-07-06 15:40:00,81.9,81.9,81.82,81.86,25605.0,60.0695,60.0695,60.0108,60.0402,25605.0
2017-07-06 15:45:00,81.86,81.89,81.79,81.87,34456.0,60.0402,60.0622,59.9888,60.0475,34456.0
2017-07-06 15:50:00,81.87,81.94,81.83,81.92,32567.0,60.0475,60.0988,60.0182,60.0842,32567.0
2017-07-06 15:55:00,81.92,81.96,81.9,81.92,72809.0,60.0842,60.1135,60.0695,60.0842,72809.0
2017-07-07 09:30:00,81.92,81.92,81.56,81.56,42613.0,60.0842,60.0842,59.8201,59.8201,42613.0
2017-07-07 09:35:00,81.59,81.76,81.55,81.71,12953.0,59.8421,59.9668,59.8128,59.9301,12953.0
2017-07-07 09:40:00,81.7,81.84,81.7,81.77,8805.0,59.9228,60.0255,59.9228,59.9742,8805.0
2017-07-07 09:45:00,81.75,81.96,81.68,81.96,17031.0,59.9595,60.1135,59.9081,60.1135,17031.0
2017-07-07 09:50:00,81.98,82.02,81.89,81.91,58084.0,60.1282,60.1575,60.0622,60.0768,58084.0
2017-07-07 09:55:00,81.91,81.93,81.87,81.88,11340.0,60.0768,60.0915,60.0475,60.0548,11340.0
2017-07-07 10:00:00,81.87,81.88,81.66,81.66,14776.0,60.0475,60.0548,59.8935,59.8935,14776.0
2017-07-07 10:05:00,81.64,81.64,81.56,81.59,13163.0,59.8788,59.8788,59.8201,59.8421,13163.0
2017-07-07 10:10:00,81.6,81.78,81.58,81.78,7683.0,59.8495,59.9815,59.8348,59.9815,7683.0
2017-07-07 10:15:00,81.79,81.8,81.66,81.68,13369.0,59.9888,59.9962,59.8935,59.9081,13369.0
2017-07-07 10:20:00,81.66,81.74,81.64,81.73,7319.0,59.8935,59.9522,59.8788,59.9448,7319.0
2017-07-07 10:25:00,81.74,81.8,81.7,81.75,13061.0,59.9522,59.9962,59.9228,59.9595,13061.0
2017-07-07 10:30:00,81.74,81.81,81.73,81.75,11386.0,59.9522,60.0035,59.9448,59.9595,11386.0
2017-07-07 10:35:00,81.73,81.73,81.7,81.72,6398.0,59.9448,59.9448,59.9228,59.9375,6398.0
2017-07-07 10:40:00,81.73,81.92,81.73,81.78,35347.0,59.9448,60.0842,59.9448,59.9815,35347.0
2017-07-07 10:45:00,81.79,81.99,81.72,81.94,12551.0,59.9888,60.1355,59.9375,60.0988,12551.0
2017-07-07 10:50:00,81.92,81.94,81.84,81.88,9137.0,60.0842,60.0988,60.0255,60.0548,9137.0
2017-07-07 10:55:00,81.91,81.91,81.86,81.87,5501.0,60.0768,60.0768,60.0402,60.0475,5501.0
2017-07-07 11:00:00,81.88,82.03,81.86,82.03,14663.0,60.0548,60.1649,60.0402,60.1649,14663.0
2017-07-07 11:05:00,82.03,82.08,81.96,81.99,17374.0,60.1649,60.2015,60.1135,60.1355,17374.0
2017-07-07 11:10:00,81.97,82.09,81.97,82.02,14792.0,60.1208,60.2089,60.1208,60.1575,14792.0
2017-07-07 11:15:00,82.03,82.15,81.98,82.14,8497.0,60.1649,60.2529,60.1282,60.2455,8497.0
2017-07-07 11:20:00,82.14,82.22,82.13,82.22,16482.0,60.2455,60.3042,60.2382,60.3042,16482.0
2017-07-07 11:25:00,82.23,82.37,82.18,82.36,14009.0,60.3115,60.4142,60.2749,60.4069,14009.0
2017-07-07 11:30:00,82.37,82.48,82.34,82.4,28647.0,60.4142,60.4949,60.3922,60.4362,28647.0
2017-07-07 11:35:00,82.42,82.5,82.4,82.45,14281.0,60.4509,60.5096,60.4362,60.4729,14281.0
2017-07-07 11:40:00,82.44,82.51,82.43,82.51,16162.0,60.4656,60.5169,60.4582,60.5169,16162.0
2017-07-07 11:45:00,82.51,82.56,82.46,82.56,17361.0,60.5169,60.5536,60.4802,60.5536,17361.0
2017-07-07 11:50:00,82.56,82.58,82.45,82.57,17406.0,60.5536,60.5683,60.4729,60.5609,17406.0
2017-07-07 11:55:00,82.58,82.69,82.56,82.64,25461.0,60.5683,60.6489,60.5536,60.6123,25461.0
2017-07-07 12:00:00,82.63,82.69,82.58,82.69,15018.0,60.6049,60.6489,60.5683,60.6489,15018.0
2017-07-07 12:05:00,82.67,82.68,82.57,82.57,10394.0,60.6343,60.6416,60.5609,60.5609,10394.0
2017-07-07 12:10:00,82.56,82.65,82.55,82.64,10811.0,60.5536,60.6196,60.5462,60.6123,10811.0
2017-07-07 12:15:00,82.66,82.72,82.65,82.7,12634.0,60.6269,60.6709,60.6196,60.6563,12634.0
2017-07-07 12:20:00,82.68,82.68,82.61,82.62,7886.0,60.6416,60.6416,60.5903,60.5976,7886.0
2017-07-07 12:25:00,82.63,82.63,82.54,82.54,11960.0,60.6049,60.6049,60.5389,60.5389,11960.0
2017-07-07 12:30:00,82.54,82.62,82.54,82.62,10742.0,60.5389,60.5976,60.5389,60.5976,10742.0
2017-07-07 12:35:00,82.62,82.65,82.58,82.58,7641.0,60.5976,60.6196,60.5683,60.5683,7641.0
2017-07-07 12:40:00,82.59,82.6,82.51,82.51,12798.0,60.5756,60.5829,60.5169,60.5169,12798.0
2017-07-07 12:45:00,82.51,82.55,82.47,82.5,8068.0,60.5169,60.5462,60.4876,60.5096,8068.0
2017-07-07 12:50:00,82.49,82.52,82.46,82.51,5781.0,60.5022,60.5242,60.4802,60.5169,5781.0
2017-07-07 12:55:00,82.51,82.52,82.47,82.49,5587.0,60.5169,60.5242,60.4876,60.5022,5587.0
2017-07-07 13:00:00,82.5,82.5,82.41,82.41,6870.0,60.5096,60.5096,60.4436,60.4436,6870.0
2017-07-07 13:05:00,82.41,82.51,82.4,82.49,5953.0,60.4436,60.5169,60.4362,60.5022,5953.0
2017-07-07 13:10:00,82.5,82.56,82.49,82.55,10459.0,60.5096,60.5536,60.5022,60.5462,10459.0
2017-07-07 13:15:00,82.56,82.57,82.49,82.55,7728.0,60.5536,60.5609,60.5022,60.5462,7728.0
2017-07-07 13:20:00,82.55,82.58,82.52,82.54,10626.0,60.5462,60.5683,60.5242,60.5389,10626.0
2017-07-07 13:25:00,82.55,82.61,82.53,82.61,9020.0,60.5462,60.5903,60.5316,60.5903,9020.0
2017-07-07 13:30:00,82.61,82.68,82.6,82.67,10690.0,60.5903,60.6416,60.5829,60.6343,10690.0
2017-07-07 13:35:00,82.67,82.7,82.62,82.69,14200.0,60.6343,60.6563,60.5976,60.6489,14200.0
2017-07-07 13:40:00,82.7,82.7,82.61,82.67,10212.0,60.6563,60.6563,60.5903,60.6343,10212.0
2017-07-07 13:45:00,82.67,82.73,82.63,82.71,9662.0,60.6343,60.6783,60.6049,60.6636,9662.0
2017-07-07 13:50:00,82.7,82.73,82.66,82.67,11186.0,60.6563,60.6783,60.6269,60.6343,11186.0
2017-07-07 13:55:00,82.66,82.69,82.63,82.69,8439.0,60.6269,60.6489,60.6049,60.6489,8439.0
2017-07-07 14:00:00,82.71,82.71,82.62,82.62,9458.0,60.6636,60.6636,60.5976,60.5976,9458.0
2017-07-07 14:05:00,82.63,82.63,82.56,82.58,15237.0,60.6049,60.6049,60.5536,60.5683,15237.0
2017-07-07 14:10:00,82.59,82.75,82.58,82.7,9110.0,60.5756,60.6929,60.5683,60.6563,9110.0
2017-07-07 14:15:00,82.71,82.8,82.7,82.72,14099.0,60.6636,60.7296,60.6563,60.6709,14099.0
2017-07-07 14:20:00,82.73,82.77,82.7,82.76,7875.0,60.6783,60.7076,60.6563,60.7003,7875.0
2017-07-07 14:25:00,82.75,82.78,82.7,82.71,6340.0,60.6929,60.7149,60.6563,60.6636,6340.0
2017-07-07 14:30:00,82.71,82.74,82.66,82.66,8405.0,60.6636,60.6856,60.6269,60.6269,8405.0
2017-07-07 14:35:00,82.67,82.73,82.67,82.73,9323.0,60.6343,60.6783,60.6343,60.6783,9323.0
2017-07-07 14:40:00,82.72,82.76,82.68,82.7,12909.0,60.6709,60.7003,60.6416,60.6563,12909.0
2017-07-07 14:45:00,82.71,82.77,82.71,82.75,7309.0,60.6636,60.7076,60.6636,60.6929,7309.0
2017-07-07 14:50:00,82.75,82.77,82.74,82.74,9373.0,60.6929,60.7076,60.6856,60.6856,9373.0
2017-07-07 14:55:00,82.73,82.75,82.68,82.69,14066.0,60.6783,60.6929,60.6416,60.6489,14066.0
2017-07-07 15:00:00,82.68,82.71,82.64,82.65,21427.0,60.6416,60.6636,60.6123,60.6196,21427.0
2017-07-07 15:05:00,82.65,82.66,82.6,82.6,16531.0,60.6196,60.6269,60.5829,60.5829,16531.0
2017-07-07 15:10:00,82.6,82.63,82.59,82.6,7999.0,60.5829,60.6049,60.5756,60.5829,7999.0
2017-07-07 15:15:00,82.59,82.65,82.59,82.62,28355.0,60.5756,60.6196,60.5756,60.5976,28355.0
2017-07-07 15:20:00,82.65,82.7,82.63,82.63,18201.0,60.6196,60.6563,60.6049,60.6049,18201.0
2017-07-07 15:25:00,82.63,82.64,82.58,82.61,16884.0,60.6049,60.6123,60.5683,60.5903,16884.0
2017-07-07 15:30:00,82.6,82.67,82.6,82.67,18977.0,60.5829,60.6343,60.5829,60.6343,18977.0
2017-07-07 15:35:00,82.68,82.81,82.68,82.81,27733.0,60.6416,60.7369,60.6416,60.7369,27733.0
2017-07-07 15:40:00,82.82,82.82,82.71,82.79,27450.0,60.7443,60.7443,60.6636,60.7223,27450.0
2017-07-07 15:45:00,82.77,82.77,82.65,82.66,43341.0,60.7076,60.7076,60.6196,60.6269,43341.0
2017-07-07 15:50:00,82.65,82.66,82.62,82.64,32814.0,60.6196,60.6269,60.5976,60.6123,32814.0
2017-07-07 15:55:00,82.63,82.66,82.57,82.62,96898.0,60.6049,60.6269,60.5609,60.5976,96898.0
2017-07-10 09:30:00,82.48,82.5,82.33,82.35,28354.0,60.4949,60.5096,60.3849,60.3996,28354.0
2017-07-10 09:35:00,82.41,82.52,82.41,82.47,10747.0,60.4436,60.5242,60.4436,60.4876,10747.0
2017-07-10 09:40:00,82.46,82.65,82.46,82.61,6850.0,60.4802,60.6196,60.4802,60.5903,6850.0
2017-07-10 09:45:00,82.6,82.7,82.58,82.67,8858.0,60.5829,60.6563,60.5683,60.6343,8858.0
2017-07-10 09:50:00,82.67,82.73,82.57,82.57,10775.0,60.6343,60.6783,60.5609,60.5609,10775.0
2017-07-10 09:55:00,82.59,82.61,82.49,82.49,10504.0,60.5756,60.5903,60.5022,60.5022,10504.0
2017-07-10 10:00:00,82.5,82.55,82.46,82.54,54733.0,60.5096,60.5462,60.4802,60.5389,54733.0
2017-07-10 10:05:00,82.54,82.54,82.47,82.5,15079.0,60.5389,60.5389,60.4876,60.5096,15079.0
2017-07-10 10:10:00,82.51,82.56,82.48,82.51,7903.0,60.5169,60.5536,60.4949,60.5169,7903.0
2017-07-10 10:15:00,82.51,82.54,82.47,82.52,8512.0,60.5169,60.5389,60.4876,60.5242,8512.0
2017-07-10 10:20:00,82.49,82.56,82.48,82.56,11525.0,60.5022,60.5536,60.4949,60.5536,11525.0
2017-07-10 10:25:00,82.58,82.59,82.49,82.51,7332.0,60.5683,60.5756,60.5022,60.5169,7332.0
2017-07-10 10:30:00,82.53,82.55,82.49,82.54,17015.0,60.5316,60.5462,60.5022,60.5389,17015.0
2017-07-10 10:35:00,82.54,82.57,82.48,82.56,30446.0,60.5389,60.5609,60.4949,60.5536,30446.0
2017-07-10 10:40:00,82.55,82.69,82.55,82.69,21299.0,60.5462,60.6489,60.5462,60.6489,21299.0
2017-07-10 10:45:00,82.7,82.76,82.68,82.73,22492.0,60.6563,60.7003,60.6416,60.6783,22492.0
2017-07-10 10:50:00,82.73,82.82,82.72,82.79,14070.0,60.6783,60.7443,60.6709,60.7223,14070.0
2017-07-10 10:55:00,82.76,82.8,82.74,82.76,13383.0,60.7003,60.7296,60.6856,60.7003,13383.0
2017-07-10 11:00:00,82.75,82.82,82.75,82.77,10748.0,60.6929,60.7443,60.6929,60.7076,10748.0
2017-07-10 11:05:00,82.78,82.87,82.78,82.83,29876.0,60.7149,60.781,60.7149,60.7516,29876.0
2017-07-10 11:10:00,82.84,82.84,82.77,82.8,12918.0,60.7589,60.7589,60.7076,60.7296,12918.0
2017-07-10 11:15:00,82.81,82.83,82.73,82.8,13047.0,60.7369,60.7516,60.6783,60.7296,13047.0
2017-07-10 11:20:00,82.8,82.86,82.79,82.82,13018.0,60.7296,60.7736,60.7223,60.7443,13018.0
2017-07-10 11:25:00,82.8,82.82,82.71,82.71,6676.0,60.7296,60.7443,60.6636,60.6636,6676.0
2017-07-10 11:30:00,82.73,82.74,82.66,82.67,8208.0,60.6783,60.6856,60.6269,60.6343,8208.0
2017-07-10 11:35:00,82.65,82.68,82.59,82.61,4715.0,60.6196,60.6416,60.5756,60.5903,4715.0
2017-07-10 11:40:00,82.6,82.6,82.53,82.59,7923.0,60.5829,60.5829,60.5316,60.5756,7923.0
2017-07-10 11:45:00,82.58,82.62,82.54,82.6,7794.0,60.5683,60.5976,60.5389,60.5829,7794.0
2017-07-10 11:50:00,82.6,82.62,82.56,82.57,5463.0,60.5829,60.5976,60.5536,60.5609,5463.0
2017-07-10 11:55:00,82.6,82.61,82.58,82.6,5216.0,60.5829,60.5903,60.5683,60.5829,5216.0
2017-07-10 12:00:00,82.61,82.63,82.57,82.57,14173.0,60.5903,60.6049,60.5609,60.5609,14173.0
2017-07-10 12:05:00,82.57,82.59,82.54,82.59,5898.0,60.5609,60.5756,60.5389,60.5756,5898.0
2017-07-10 12:10:00,82.6,82.65,82.58,82.58,9437.0,60.5829,60.6196,60.5683,60.5683,9437.0
2017-07-10 12:15:00,82.58,82.6,82.56,82.59,3148.0,60.5683,60.5829,60.5536,60.5756,3148.0
2017-07-10 12:20:00,82.59,82.59,82.51,82.55,14546.0,60.5756,60.5756,60.5169,60.5462,14546.0
2017-07-10 12:25:00,82.57,82.6,82.55,82.55,9995.0,60.5609,60.5829,60.5462,60.5462,9995.0
2017-07-10 12:30:00,82.55,82.55,82.5,82.5,8128.0,60.5462,60.5462,60.5096,60.5096,8128.0
2017-07-10 12:35:00,82.5,82.54,82.49,82.52,5650.0,60.5096,60.5389,60.5022,60.5242,5650.0
2017-07-10 12:40:00,82.55,82.57,82.54,82.56,5520.0,60.5462,60.5609,60.5389,60.5536,5520.0
2017-07-10 12:45:00,82.56,82.58,82.56,82.57,3943.0,60.5536,60.5683,60.5536,60.5609,3943.0
2017-07-10 12:50:00,82.56,82.6,82.56,82.56,5415.0,60.5536,60.5829,60.5536,60.5536,5415.0
2017-07-10 12:55:00,82.56,82.58,82.54,82.58,6919.0,60.5536,60.5683,60.5389,60.5683,6919.0
2017-07-10 13:00:00,82.59,82.59,82.54,82.54,9557.0,60.5756,60.5756,60.5389,60.5389,9557.0
2017-07-10 13:05:00,82.54,82.55,82.46,82.49,17426.0,60.5389,60.5462,60.4802,60.5022,17426.0
2017-07-10 13:10:00,82.5,82.5,82.42,82.42,11790.0,60.5096,60.5096,60.4509,60.4509,11790.0
2017-07-10 13:15:00,82.44,82.46,82.41,82.43,12334.0,60.4656,60.4802,60.4436,60.4582,12334.0
2017-07-10 13:20:00,82.44,82.49,82.43,82.45,8882.0,60.4656,60.5022,60.4582,60.4729,8882.0
2017-07-10 13:25:00,82.45,82.46,82.44,82.44,6077.0,60.4729,60.4802,60.4656,60.4656,6077.0
2017-07-10 13:30:00,82.45,82.47,82.43,82.43,10496.0,60.4729,60.4876,60.4582,60.4582,10496.0
2017-07-10 13:35:00,82.42,82.44,82.35,82.35,10935.0,60.4509,60.4656,60.3996,60.3996,10935.0
2017-07-10 13:40:00,82.36,82.43,82.36,82.42,8684.0,60.4069,60.4582,60.4069,60.4509,8684.0
2017-07-10 13:45:00,82.4,82.45,82.38,82.43,8410.0,60.4362,60.4729,60.4216,60.4582,8410.0
2017-07-10 13:50:00,82.45,82.48,82.39,82.4,6638.0,60.4729,60.4949,60.4289,60.4362,6638.0
2017-07-10 13:55:00,82.4,82.48,82.4,82.43,7511.0,60.4362,60.4949,60.4362,60.4582,7511.0
2017-07-10 14:00:00,82.44,82.47,82.43,82.47,8046.0,60.4656,60.4876,60.4582,60.4876,8046.0
2017-07-10 14:05:00,82.47,82.54,82.47,82.47,12760.0,60.4876,60.5389,60.4876,60.4876,12760.0
2017-07-10 14:10:00,82.48,82.55,82.48,82.52,12494.0,60.4949,60.5462,60.4949,60.5242,12494.0
2017-07-10 14:15:00,82.52,82.56,82.47,82.47,11565.0,60.5242,60.5536,60.4876,60.4876,11565.0
2017-07-10 14:20:00,82.48,82.51,82.43,82.46,22500.0,60.4949,60.5169,60.4582,60.4802,22500.0
2017-07-10 14:25:00,82.45,82.5,82.42,82.43,12820.0,60.4729,60.5096,60.4509,60.4582,12820.0
2017-07-10 14:30:00,82.41,82.45,82.41,82.44,10104.0,60.4436,60.4729,60.4436,60.4656,10104.0
2017-07-10 14:35:00,82.44,82.47,82.44,82.46,6928.0,60.4656,60.4876,60.4656,60.4802,6928.0
2017-07-10 14:40:00,82.47,82.52,82.46,82.5,12241.0,60.4876,60.5242,60.4802,60.5096,12241.0
2017-07-10 14:45:00,82.49,82.5,82.44,82.45,11033.0,60.5022,60.5096,60.4656,60.4729,11033.0
2017-07-10 14:50:00,82.44,82.48,82.43,82.45,7916.0,60.4656,60.4949,60.4582,60.4729,7916.0
2017-07-10 14:55:00,82.45,82.45,82.4,82.41,8409.0,60.4729,60.4729,60.4362,60.4436,8409.0
2017-07-10 15:00:00,82.42,82.43,82.38,82.43,17335.0,60.4509,60.4582,60.4216,60.4582,17335.0
2017-07-10 15:05:00,82.44,82.48,82.41,82.45,14762.0,60.4656,60.4949,60.4436,60.4729,14762.0
2017-07-10 15:10:00,82.46,82.51,82.44,82.5,10080.0,60.4802,60.5169,60.4656,60.5096,10080.0
2017-07-10 15:15:00,82.5,82.54,82.45,82.51,16853.0,60.5096,60.5389,60.4729,60.5169,16853.0
2017-07-10 15:20:00,82.52,82.54,82.46,82.46,9683.0,60.5242,60.5389,60.4802,60.4802,9683.0
2017-07-10 15:25:00,82.47,82.51,82.47,82.5,13341.0,60.4876,60.5169,60.4876,60.5096,13341.0
2017-07-10 15:30:00,82.5,82.53,82.47,82.52,19993.0,60.5096,60.5316,60.4876,60.5242,19993.0
2017-07-10 15:35:00,82.52,82.54,82.5,82.52,21172.0,60.5242,60.5389,60.5096,60.5242,21172.0
2017-07-10 15:40:00,82.51,82.6,82.51,82.6,15577.0,60.5169,60.5829,60.5169,60.5829,15577.0
2017-07-10 15:45:00,82.6,82.61,82.56,82.57,35014.0,60.5829,60.5903,60.5536,60.5609,35014.0
2017-07-10 15:50:00,82.56,82.56,82.44,82.45,39474.0,60.5536,60.5536,60.4656,60.4729,39474.0
2017-07-10 15:55:00,82.45,82.47,82.38,82.44,68862.0,60.4729,60.4876,60.4216,60.4656,68862.0
2017-07-11 09:30:00,82.28,82.35,82.09,82.29,24544.0,60.3482,60.3996,60.2089,60.3556,24544.0
2017-07-11 09:35:00,82.25,82.25,81.94,81.99,13028.0,60.3262,60.3262,60.0988,60.1355,13028.0
2017-07-11 09:40:00,81.99,82.2,81.91,82.17,11041.0,60.1355,60.2895,60.0768,60.2675,11041.0
2017-07-11 09:45:00,82.14,82.19,82.1,82.13,12950.0,60.2455,60.2822,60.2162,60.2382,12950.0
2017-07-11 09:50:00,82.16,82.24,82.14,82.19,11350.0,60.2602,60.3189,60.2455,60.2822,11350.0
2017-07-11 09:55:00,82.21,82.29,82.19,82.2,12481.0,60.2969,60.3556,60.2822,60.2895,12481.0
2017-07-11 10:00:00,82.23,82.27,82.19,82.2,11835.0,60.3115,60.3409,60.2822,60.2895,11835.0
2017-07-11 10:05:00,82.22,82.23,82.15,82.16,11127.0,60.3042,60.3115,60.2529,60.2602,11127.0
2017-07-11 10:10:00,82.15,82.39,82.14,82.37,11262.0,60.2529,60.4289,60.2455,60.4142,11262.0
2017-07-11 10:15:00,82.38,82.42,82.34,82.37,13632.0,60.4216,60.4509,60.3922,60.4142,13632.0
2017-07-11 10:20:00,82.37,82.52,82.37,82.47,12284.0,60.4142,60.5242,60.4142,60.4876,12284.0
2017-07-11 10:25:00,82.47,82.58,82.47,82.54,12753.0,60.4876,60.5683,60.4876,60.5389,12753.0
2017-07-11 10:30:00,82.53,82.59,82.5,82.57,9495.0,60.5316,60.5756,60.5096,60.5609,9495.0
2017-07-11 10:35:00,82.56,82.62,82.54,82.59,16270.0,60.5536,60.5976,60.5389,60.5756,16270.0
2017-07-11 10:40:00,82.58,82.67,82.48,82.52,18999.0,60.5683,60.6343,60.4949,60.5242,18999.0
2017-07-11 10:45:00,82.52,82.63,82.51,82.61,38872.0,60.5242,60.6049,60.5169,60.5903,38872.0
2017-07-11 10:50:00,82.6,82.64,82.6,82.63,7540.0,60.5829,60.6123,60.5829,60.6049,7540.0
2017-07-11 10:55:00,82.65,82.75,82.63,82.75,10253.0,60.6196,60.6929,60.6049,60.6929,10253.0
2017-07-11 11:00:00,82.73,82.73,82.6,82.62,14902.0,60.6783,60.6783,60.5829,60.5976,14902.0
2017-07-11 11:05:00,82.63,82.64,82.54,82.56,11682.0,60.6049,60.6123,60.5389,60.5536,11682.0
2017-07-11 11:10:00,82.57,82.58,82.51,82.52,7745.0,60.5609,60.5683,60.5169,60.5242,7745.0
2017-07-11 11:15:00,82.54,82.6,82.53,82.58,7770.0,60.5389,60.5829,60.5316,60.5683,7770.0
2017-07-11 11:20:00,82.58,82.59,82.4,82.43,9895.0,60.5683,60.5756,60.4362,60.4582,9895.0
2017-07-11 11:25:00,82.44,82.47,82.28,82.33,10188.0,60.4656,60.4876,60.3482,60.3849,10188.0
2017-07-11 11:30:00,82.33,82.5,82.31,82.47,9371.0,60.3849,60.5096,60.3702,60.4876,9371.0
2017-07-11 11:35:00,82.46,82.5,82.39,82.46,7266.0,60.4802,60.5096,60.4289,60.4802,7266.0
2017-07-11 11:40:00,82.46,82.55,82.44,82.5,9748.0,60.4802,60.5462,60.4656,60.5096,9748.0
2017-07-11 11:45:00,82.55,82.62,82.54,82.59,3981.0,60.5462,60.5976,60.5389,60.5756,3981.0
2017-07-11 11:50:00,82.6,82.67,82.6,82.67,7090.0,60.5829,60.6343,60.5829,60.6343,7090.0
2017-07-11 11:55:00,82.68,82.72,82.63,82.68,14877.0,60.6416,60.6709,60.6049,60.6416,14877.0
2017-07-11 12:00:00,82.68,82.71,82.61,82.63,10028.0,60.6416,60.6636,60.5903,60.6049,10028.0
2017-07-11 12:05:00,82.63,82.7,82.63,82.66,14340.0,60.6049,60.6563,60.6049,60.6269,14340.0
2017-07-11 12:10:00,82.68,82.69,82.59,82.62,8125.0,60.6416,60.6489,60.5756,60.5976,8125.0
2017-07-11 12:15:00,82.63,82.63,82.49,82.49,8112.0,60.6049,60.6049,60.5022,60.5022,8112.0
2017-07-11 12:20:00,82.49,82.51,82.45,82.47,5052.0,60.5022,60.5169,60.4729,60.4876,5052.0
2017-07-11 12:25:00,82.45,82.54,82.45,82.54,4504.0,60.4729,60.5389,60.4729,60.5389,4504.0
2017-07-11 12:30:00,82.54,82.62,82.51,82.58,8582.0,60.5389,60.5976,60.5169,60.5683,8582.0
2017-07-11 12:35:00,82.59,82.59,82.51,82.56,5412.0,60.5756,60.5756,60.5169,60.5536,5412.0
2017-07-11 12:40:00,82.54,82.57,82.49,82.57,6324.0,60.5389,60.5609,60.5022,60.5609,6324.0
2017-07-11 12:45:00,82.59,82.64,82.58,82.58,7414.0,60.5756,60.6123,60.5683,60.5683,7414.0
2017-07-11 12:50:00,82.59,82.61,82.55,82.57,8123.0,60.5756,60.5903,60.5462,60.5609,8123.0
2017-07-11 12:55:00,82.57,82.6,82.46,82.49,9187.0,60.5609,60.5829,60.4802,60.5022,9187.0
2017-07-11 13:00:00,82.51,82.58,82.51,82.57,2886.0,60.5169,60.5683,60.5169,60.5609,2886.0
2017-07-11 13:05:00,82.58,82.6,82.55,82.56,9130.0,60.5683,60.5829,60.5462,60.5536,9130.0
2017-07-11 13:10:00,82.58,82.59,82.48,82.49,6260.0,60.5683,60.5756,60.4949,60.5022,6260.0
2017-07-11 13:15:00,82.49,82.53,82.49,82.49,5819.0,60.5022,60.5316,60.5022,60.5022,5819.0
2017-07-11 13:20:00,82.49,82.52,82.47,82.49,6566.0,60.5022,60.5242,60.4876,60.5022,6566.0
2017-07-11 13:25:00,82.49,82.51,82.45,82.45,10464.0,60.5022,60.5169,60.4729,60.4729,10464.0
2017-07-11 13:30:00,82.45,82.48,82.41,82.41,8584.0,60.4729,60.4949,60.4436,60.4436,8584.0
2017-07-11 13:35:00,82.41,82.5,82.4,82.5,6806.0,60.4436,60.5096,60.4362,60.5096,6806.0
2017-07-11 13:40:00,82.49,82.63,82.49,82.6,3910.0,60.5022,60.6049,60.5022,60.5829,3910.0
2017-07-11 13:45:00,82.6,82.67,82.6,82.64,7008.0,60.5829,60.6343,60.5829,60.6123,7008.0
2017-07-11 13:50:00,82.64,82.65,82.61,82.63,4000.0,60.6123,60.6196,60.5903,60.6049,4000.0
2017-07-11 13:55:00,82.64,82.65,82.57,82.57,6982.0,60.6123,60.6196,60.5609,60.5609,6982.0
2017-07-11 14:00:00,82.57,82.67,82.57,82.63,9832.0,60.5609,60.6343,60.5609,60.6049,9832.0
2017-07-11 14:05:00,82.61,82.64,82.53,82.56,16667.0,60.5903,60.6123,60.5316,60.5536,16667.0
2017-07-11 14:10:00,82.56,82.62,82.56,82.6,5120.0,60.5536,60.5976,60.5536,60.5829,5120.0
2017-07-11 14:15:00,82.59,82.59,82.52,82.52,7105.0,60.5756,60.5756,60.5242,60.5242,7105.0
2017-07-11 14:20:00,82.5,82.59,82.5,82.57,6542.0,60.5096,60.5756,60.5096,60.5609,6542.0
2017-07-11 14:25:00,82.56,82.61,82.55,82.61,5297.0,60.5536,60.5903,60.5462,60.5903,5297.0
2017-07-11 14:30:00,82.6,82.65,82.59,82.62,6518.0,60.5829,60.6196,60.5756,60.5976,6518.0
2017-07-11 14:35:00,82.61,82.61,82.56,82.58,9425.0,60.5903,60.5903,60.5536,60.5683,9425.0
2017-07-11 14:40:00,82.59,82.6,82.53,82.53,9028.0,60.5756,60.5829,60.5316,60.5316,9028.0
2017-07-11 14:45:00,82.54,82.55,82.5,82.53,5571.0,60.5389,60.5462,60.5096,60.5316,5571.0
2017-07-11 14:50:00,82.52,82.54,82.48,82.5,10776.0,60.5242,60.5389,60.4949,60.5096,10776.0
2017-07-11 14:55:00,82.53,82.56,82.52,82.56,6087.0,60.5316,60.5536,60.5242,60.5536,6087.0
2017-07-11 15:00:00,82.56,82.58,82.44,82.44,10244.0,60.5536,60.5683,60.4656,60.4656,10244.0
2017-07-11 15:05:00,82.44,82.52,82.44,82.51,11515.0,60.4656,60.5242,60.4656,60.5169,11515.0
2017-07-11 15:10:00,82.5,82.52,82.48,82.5,6265.0,60.5096,60.5242,60.4949,60.5096,6265.0
2017-07-11 15:15:00,82.5,82.5,82.44,82.44,12536.0,60.5096,60.5096,60.4656,60.4656,12536.0
2017-07-11 15:20:00,82.44,82.45,82.35,82.36,19972.0,60.4656,60.4729,60.3996,60.4069,19972.0
2017-07-11 15:25:00,82.36,82.4,82.33,82.33,13020.0,60.4069,60.4362,60.3849,60.3849,13020.0
2017-07-11 15:30:00,82.34,82.51,82.33,82.49,15962.0,60.3922,60.5169,60.3849,60.5022,15962.0
2017-07-11 15:35:00,82.5,82.53,82.46,82.47,14180.0,60.5096,60.5316,60.4802,60.4876,14180.0
2017-07-11 15:40:00,82.48,82.48,82.43,82.47,17223.0,60.4949,60.4949,60.4582,60.4876,17223.0
2017-07-11 15:45:00,82.47,82.47,82.37,82.45,23665.0,60.4876,60.4876,60.4142,60.4729,23665.0
2017-07-11 15:50:00,82.44,82.46,82.41,82.43,21470.0,60.4656,60.4802,60.4436,60.4582,21470.0
2017-07-11 15:55:00,82.44,82.45,82.36,82.38,106455.0,60.4656,60.4729,60.4069,60.4216,106455.0
2017-07-12 09:30:00,82.83,83.0,82.79,82.89,30195.0,60.7516,60.8763,60.7223,60.7956,30195.0
2017-07-12 09:35:00,82.97,82.98,82.87,82.89,9529.0,60.8543,60.8616,60.781,60.7956,9529.0
2017-07-12 09:40:00,82.91,82.97,82.89,82.97,5612.0,60.8103,60.8543,60.7956,60.8543,5612.0
2017-07-12 09:45:00,83.0,83.0,82.88,82.94,7108.0,60.8763,60.8763,60.7883,60.8323,7108.0
2017-07-12 09:50:00,82.96,83.0,82.94,82.98,8780.0,60.847,60.8763,60.8323,60.8616,8780.0
2017-07-12 09:55:00,82.97,82.98,82.86,82.88,7591.0,60.8543,60.8616,60.7736,60.7883,7591.0
2017-07-12 10:00:00,82.86,82.93,82.83,82.89,10659.0,60.7736,60.825,60.7516,60.7956,10659.0
2017-07-12 10:05:00,82.88,82.95,82.85,82.95,10499.0,60.7883,60.8396,60.7663,60.8396,10499.0
2017-07-12 10:10:00,82.94,82.96,82.89,82.89,9713.0,60.8323,60.847,60.7956,60.7956,9713.0
2017-07-12 10:15:00,82.88,82.96,82.84,82.85,13344.0,60.7883,60.847,60.7589,60.7663,13344.0
2017-07-12 10:20:00,82.86,82.88,82.84,82.84,7987.0,60.7736,60.7883,60.7589,60.7589,7987.0
2017-07-12 10:25:00,82.81,82.91,82.8,82.86,12126.0,60.7369,60.8103,60.7296,60.7736,12126.0
2017-07-12 10:30:00,82.88,83.1,82.74,82.99,42388.0,60.7883,60.9496,60.6856,60.869,42388.0
2017-07-12 10:35:00,82.96,82.97,82.88,82.88,3711.0,60.847,60.8543,60.7883,60.7883,3711.0
2017-07-12 10:40:00,82.88,82.88,82.67,82.71,12326.0,60.7883,60.7883,60.6343,60.6636,12326.0
2017-07-12 10:45:00,82.71,82.8,82.68,82.7,14049.0,60.6636,60.7296,60.6416,60.6563,14049.0
2017-07-12 10:50:00,82.71,82.71,82.26,82.4,33403.0,60.6636,60.6636,60.3335,60.4362,33403.0
2017-07-12 10:55:00,82.37,82.39,82.2,82.2,14134.0,60.4142,60.4289,60.2895,60.2895,14134.0
2017-07-12 11:00:00,82.18,82.23,82.15,82.22,15582.0,60.2749,60.3115,60.2529,60.3042,15582.0
2017-07-12 11:05:00,82.24,82.25,81.97,81.98,17327.0,60.3189,60.3262,60.1208,60.1282,17327.0
2017-07-12 11:10:00,82.0,82.18,82.0,82.16,14371.0,60.1428,60.2749,60.1428,60.2602,14371.0
2017-07-12 11:15:00,82.16,82.17,82.02,82.11,15803.0,60.2602,60.2675,60.1575,60.2235,15803.0
2017-07-12 11:20:00,82.1,82.1,81.92,81.95,17029.0,60.2162,60.2162,60.0842,60.1062,17029.0
2017-07-12 11:25:00,81.95,82.04,81.91,82.04,19633.0,60.1062,60.1722,60.0768,60.1722,19633.0
2017-07-12 11:30:00,82.05,82.13,82.04,82.09,10052.0,60.1795,60.2382,60.1722,60.2089,10052.0
2017-07-12 11:35:00,82.11,82.19,82.09,82.16,11604.0,60.2235,60.2822,60.2089,60.2602,11604.0
2017-07-12 11:40:00,82.16,82.16,82.04,82.08,11922.0,60.2602,60.2602,60.1722,60.2015,11922.0
2017-07-12 11:45:00,82.11,82.14,82.08,82.12,4114.0,60.2235,60.2455,60.2015,60.2309,4114.0
2017-07-12 11:50:00,82.13,82.14,82.11,82.14,4559.0,60.2382,60.2455,60.2235,60.2455,4559.0
2017-07-12 11:55:00,82.13,82.24,82.13,82.24,3866.0,60.2382,60.3189,60.2382,60.3189,3866.0
2017-07-12 12:00:00,82.23,82.3,82.2,82.26,6767.0,60.3115,60.3629,60.2895,60.3335,6767.0
2017-07-12 12:05:00,82.29,82.41,82.27,82.38,10274.0,60.3556,60.4436,60.3409,60.4216,10274.0
2017-07-12 12:10:00,82.39,82.4,82.24,82.24,9294.0,60.4289,60.4362,60.3189,60.3189,9294.0
2017-07-12 12:15:00,82.22,82.37,82.21,82.37,5477.0,60.3042,60.4142,60.2969,60.4142,5477.0
2017-07-12 12:20:00,82.36,82.43,82.35,82.39,6176.0,60.4069,60.4582,60.3996,60.4289,6176.0
2017-07-12 12:25:00,82.41,82.42,82.32,82.38,9318.0,60.4436,60.4509,60.3776,60.4216,9318.0
2017-07-12 12:30:00,82.4,82.44,82.36,82.36,6289.0,60.4362,60.4656,60.4069,60.4069,6289.0
2017-07-12 12:35:00,82.36,82.43,82.35,82.4,6474.0,60.4069,60.4582,60.3996,60.4362,6474.0
2017-07-12 12:40:00,82.42,82.42,82.37,82.37,3150.0,60.4509,60.4509,60.4142,60.4142,3150.0
2017-07-12 12:45:00,82.38,82.42,82.32,82.33,7563.0,60.4216,60.4509,60.3776,60.3849,7563.0
2017-07-12 12:50:00,82.34,82.39,82.32,82.36,5231.0,60.3922,60.4289,60.3776,60.4069,5231.0
2017-07-12 12:55:00,82.36,82.42,82.36,82.41,3426.0,60.4069,60.4509,60.4069,60.4436,3426.0
2017-07-12 13:00:00,82.44,82.5,82.42,82.48,5530.0,60.4656,60.5096,60.4509,60.4949,5530.0
2017-07-12 13:05:00,82.47,82.47,82.43,82.43,3418.0,60.4876,60.4876,60.4582,60.4582,3418.0
2017-07-12 13:10:00,82.44,82.45,82.32,82.34,8221.0,60.4656,60.4729,60.3776,60.3922,8221.0
2017-07-12 13:15:00,82.36,82.37,82.29,82.34,4821.0,60.4069,60.4142,60.3556,60.3922,4821.0
2017-07-12 13:20:00,82.36,82.36,82.25,82.25,5669.0,60.4069,60.4069,60.3262,60.3262,5669.0
2017-07-12 13:25:00,82.26,82.3,82.23,82.28,3873.0,60.3335,60.3629,60.3115,60.3482,3873.0
2017-07-12 13:30:00,82.27,82.39,82.27,82.38,5008.0,60.3409,60.4289,60.3409,60.4216,5008.0
2017-07-12 13:35:00,82.38,82.39,82.35,82.36,5938.0,60.4216,60.4289,60.3996,60.4069,5938.0
2017-07-12 13:40:00,82.35,82.4,82.34,82.38,6680.0,60.3996,60.4362,60.3922,60.4216,6680.0
2017-07-12 13:45:00,82.37,82.37,82.31,82.31,5917.0,60.4142,60.4142,60.3702,60.3702,5917.0
2017-07-12 13:50:00,82.31,82.37,82.31,82.34,8611.0,60.3702,60.4142,60.3702,60.3922,8611.0
2017-07-12 13:55:00,82.32,82.32,82.27,82.27,3305.0,60.3776,60.3776,60.3409,60.3409,3305.0
2017-07-12 14:00:00,82.27,82.29,82.2,82.2,7438.0,60.3409,60.3556,60.2895,60.2895,7438.0
2017-07-12 14:05:00,82.19,82.29,82.16,82.17,8661.0,60.2822,60.3556,60.2602,60.2675,8661.0
2017-07-12 14:10:00,82.19,82.22,82.15,82.19,11213.0,60.2822,60.3042,60.2529,60.2822,11213.0
2017-07-12 14:15:00,82.2,82.3,82.2,82.25,15305.0,60.2895,60.3629,60.2895,60.3262,15305.0
2017-07-12 14:20:00,82.24,82.27,82.21,82.22,8683.0,60.3189,60.3409,60.2969,60.3042,8683.0
2017-07-12 14:25:00,82.23,82.26,82.21,82.21,8728.0,60.3115,60.3335,60.2969,60.2969,8728.0
2017-07-12 14:30:00,82.23,82.26,82.18,82.19,12658.0,60.3115,60.3335,60.2749,60.2822,12658.0
2017-07-12 14:35:00,82.21,82.26,82.16,82.26,8856.0,60.2969,60.3335,60.2602,60.3335,8856.0
2017-07-12 14:40:00,82.25,82.3,82.24,82.24,12252.0,60.3262,60.3629,60.3189,60.3189,12252.0
2017-07-12 14:45:00,82.25,82.29,82.24,82.29,4440.0,60.3262,60.3556,60.3189,60.3556,4440.0
2017-07-12 14:50:00,82.28,82.31,82.28,82.29,8515.0,60.3482,60.3702,60.3482,60.3556,8515.0
2017-07-12 14:55:00,82.29,82.3,82.25,82.25,8673.0,60.3556,60.3629,60.3262,60.3262,8673.0
2017-07-12 15:00:00,82.26,82.3,82.26,82.29,7977.0,60.3335,60.3629,60.3335,60.3556,7977.0
2017-07-12 15:05:00,82.29,82.34,82.26,82.28,17947.0,60.3556,60.3922,60.3335,60.3482,17947.0
2017-07-12 15:10:00,82.28,82.32,82.23,82.32,16471.0,60.3482,60.3776,60.3115,60.3776,16471.0
2017-07-12 15:15:00,82.32,82.38,82.31,82.37,10778.0,60.3776,60.4216,60.3702,60.4142,10778.0
2017-07-12 15:20:00,82.38,82.43,82.36,82.37,9886.0,60.4216,60.4582,60.4069,60.4142,9886.0
2017-07-12 15:25:00,82.37,82.41,82.37,82.4,13672.0,60.4142,60.4436,60.4142,60.4362,13672.0
2017-07-12 15:30:00,82.39,82.39,82.31,82.33,16891.0,60.4289,60.4289,60.3702,60.3849,16891.0
2017-07-12 15:35:00,82.34,82.37,82.32,82.33,19196.0,60.3922,60.4142,60.3776,60.3849,19196.0
2017-07-12 15:40:00,82.33,82.38,82.3,82.37,24095.0,60.3849,60.4216,60.3629,60.4142,24095.0
2017-07-12 15:45:00,82.37,82.39,82.32,82.32,33333.0,60.4142,60.4289,60.3776,60.3776,33333.0
2017-07-12 15:50:00,82.32,82.32,82.26,82.31,33170.0,60.3776,60.3776,60.3335,60.3702,33170.0
2017-07-12 15:55:00,82.31,82.31,82.21,82.28,118460.0,60.3702,60.3702,60.2969,60.3482,118460.0
2017-07-13 09:30:00,81.94,82.17,81.86,82.01,38891.0,60.0988,60.2675,60.0402,60.1502,38891.0
2017-07-13 09:35:00,81.93,82.25,81.86,82.18,27392.0,60.0915,60.3262,60.0402,60.2749,27392.0
2017-07-13 09:40:00,82.17,82.17,81.9,81.96,12341.0,60.2675,60.2675,60.0695,60.1135,12341.0
2017-07-13 09:45:00,81.95,81.97,81.75,81.75,11809.0,60.1062,60.1208,59.9595,59.9595,11809.0
2017-07-13 09:50:00,81.75,81.86,81.7,81.72,18275.0,59.9595,60.0402,59.9228,59.9375,18275.0
2017-07-13 09:55:00,81.71,81.73,81.48,81.48,35117.0,59.9301,59.9448,59.7615,59.7615,35117.0
2017-07-13 10:00:00,81.48,81.55,81.45,81.49,31831.0,59.7615,59.8128,59.7395,59.7688,31831.0
2017-07-13 10:05:00,81.48,81.48,81.36,81.45,27912.0,59.7615,59.7615,59.6734,59.7395,27912.0
2017-07-13 10:10:00,81.45,81.47,81.34,81.35,31688.0,59.7395,59.7541,59.6588,59.6661,31688.0
2017-07-13 10:15:00,81.36,81.53,81.34,81.49,35115.0,59.6734,59.7981,59.6588,59.7688,35115.0
2017-07-13 10:20:00,81.48,81.56,81.48,81.5,24891.0,59.7615,59.8201,59.7615,59.7761,24891.0
2017-07-13 10:25:00,81.5,81.52,81.13,81.14,66422.0,59.7761,59.7908,59.5047,59.5121,66422.0
2017-07-13 10:30:00,81.15,81.23,81.11,81.23,35669.0,59.5194,59.5781,59.4901,59.5781,35669.0
2017-07-13 10:35:00,81.25,81.37,81.2,81.2,23997.0,59.5928,59.6808,59.5561,59.5561,23997.0
2017-07-13 10:40:00,81.2,81.4,81.19,81.38,14920.0,59.5561,59.7028,59.5488,59.6881,14920.0
2017-07-13 10:45:00,81.38,81.38,81.32,81.35,45784.0,59.6881,59.6881,59.6441,59.6661,45784.0
2017-07-13 10:50:00,81.34,81.36,81.26,81.27,43092.0,59.6588,59.6734,59.6001,59.6074,43092.0
2017-07-13 10:55:00,81.26,81.28,81.17,81.2,25739.0,59.6001,59.6148,59.5341,59.5561,25739.0
2017-07-13 11:00:00,81.2,81.28,81.19,81.26,26980.0,59.5561,59.6148,59.5488,59.6001,26980.0
2017-07-13 11:05:00,81.26,81.34,81.25,81.29,20448.0,59.6001,59.6588,59.5928,59.6221,20448.0
2017-07-13 11:10:00,81.3,81.45,81.28,81.45,17198.0,59.6294,59.7395,59.6148,59.7395,17198.0
2017-07-13 11:15:00,81.44,81.47,81.42,81.44,15850.0,59.7321,59.7541,59.7174,59.7321,15850.0
2017-07-13 11:20:00,81.45,81.47,81.39,81.41,28159.0,59.7395,59.7541,59.6954,59.7101,28159.0
2017-07-13 11:25:00,81.42,81.46,81.41,81.44,25875.0,59.7174,59.7468,59.7101,59.7321,25875.0
2017-07-13 11:30:00,81.43,81.49,81.33,81.49,20155.0,59.7248,59.7688,59.6514,59.7688,20155.0
2017-07-13 11:35:00,81.5,81.54,81.39,81.4,12947.0,59.7761,59.8055,59.6954,59.7028,12947.0
2017-07-13 11:40:00,81.4,81.44,81.36,81.37,7853.0,59.7028,59.7321,59.6734,59.6808,7853.0
2017-07-13 11:45:00,81.38,81.46,81.37,81.45,14399.0,59.6881,59.7468,59.6808,59.7395,14399.0
2017-07-13 11:50:00,81.45,81.45,81.39,81.41,13467.0,59.7395,59.7395,59.6954,59.7101,13467.0
2017-07-13 11:55:00,81.4,81.42,81.37,81.39,12071.0,59.7028,59.7174,59.6808,59.6954,12071.0
2017-07-13 12:00:00,81.38,81.45,81.38,81.45,17051.0,59.6881,59.7395,59.6881,59.7395,17051.0
2017-07-13 12:05:00,81.44,81.44,81.4,81.43,13165.0,59.7321,59.7321,59.7028,59.7248,13165.0
2017-07-13 12:10:00,81.43,81.46,81.43,81.44,17074.0,59.7248,59.7468,59.7248,59.7321,17074.0
2017-07-13 12:15:00,81.44,81.45,81.42,81.45,14928.0,59.7321,59.7395,59.7174,59.7395,14928.0
2017-07-13 12:20:00,81.45,81.49,81.44,81.48,15905.0,59.7395,59.7688,59.7321,59.7615,15905.0
2017-07-13 12:25:00,81.48,81.5,81.48,81.48,4137.0,59.7615,59.7761,59.7615,59.7615,4137.0
2017-07-13 12:30:00,81.48,81.48,81.42,81.42,10325.0,59.7615,59.7615,59.7174,59.7174,10325.0
2017-07-13 12:35:00,81.43,81.43,81.35,81.38,9410.0,59.7248,59.7248,59.6661,59.6881,9410.0
2017-07-13 12:40:00,81.38,81.42,81.36,81.37,28584.0,59.6881,59.7174,59.6734,59.6808,28584.0
2017-07-13 12:45:00,81.36,81.38,81.32,81.38,9780.0,59.6734,59.6881,59.6441,59.6881,9780.0
2017-07-13 12:50:00,81.37,81.47,81.37,81.45,15005.0,59.6808,59.7541,59.6808,59.7395,15005.0
2017-07-13 12:55:00,81.46,81.52,81.46,81.48,6899.0,59.7468,59.7908,59.7468,59.7615,6899.0
2017-07-13 13:00:00,81.48,81.54,81.47,81.48,27323.0,59.7615,59.8055,59.7541,59.7615,27323.0
2017-07-13 13:05:00,81.48,81.56,81.47,81.56,10089.0,59.7615,59.8201,59.7541,59.8201,10089.0
2017-07-13 13:10:00,81.55,81.55,81.46,81.46,28606.0,59.8128,59.8128,59.7468,59.7468,28606.0
2017-07-13 13:15:00,81.46,81.49,81.45,81.49,16144.0,59.7468,59.7688,59.7395,59.7688,16144.0
2017-07-13 13:20:00,81.48,81.49,81.46,81.48,12293.0,59.7615,59.7688,59.7468,59.7615,12293.0
2017-07-13 13:25:00,81.49,81.54,81.43,81.45,17317.0,59.7688,59.8055,59.7248,59.7395,17317.0
2017-07-13 13:30:00,81.45,81.52,81.45,81.49,9533.0,59.7395,59.7908,59.7395,59.7688,9533.0
2017-07-13 13:35:00,81.49,81.49,81.43,81.44,11587.0,59.7688,59.7688,59.7248,59.7321,11587.0
2017-07-13 13:40:00,81.45,81.45,81.41,81.45,14986.0,59.7395,59.7395,59.7101,59.7395,14986.0
2017-07-13 13:45:00,81.46,81.48,81.42,81.43,10856.0,59.7468,59.7615,59.7174,59.7248,10856.0
2017-07-13 13:50:00,81.43,81.49,81.41,81.45,10232.0,59.7248,59.7688,59.7101,59.7395,10232.0
2017-07-13 13:55:00,81.45,81.49,81.44,81.44,13247.0,59.7395,59.7688,59.7321,59.7321,13247.0
2017-07-13 14:00:00,81.44,81.48,81.44,81.46,15398.0,59.7321,59.7615,59.7321,59.7468,15398.0
2017-07-13 14:05:00,81.46,81.51,81.46,81.5,15423.0,59.7468,59.7835,59.7468,59.7761,15423.0
2017-07-13 14:10:00,81.5,81.53,81.49,81.51,14711.0,59.7761,59.7981,59.7688,59.7835,14711.0
2017-07-13 14:15:00,81.51,81.69,81.48,81.68,23323.0,59.7835,59.9155,59.7615,59.9081,23323.0
2017-07-13 14:20:00,81.68,81.71,81.66,81.66,13432.0,59.9081,59.9301,59.8935,59.8935,13432.0
2017-07-13 14:25:00,81.65,81.69,81.6,81.63,23365.0,59.8861,59.9155,59.8495,59.8715,23365.0
2017-07-13 14:30:00,81.62,81.63,81.55,81.59,24818.0,59.8641,59.8715,59.8128,59.8421,24818.0
2017-07-13 14:35:00,81.6,81.63,81.57,81.62,12877.0,59.8495,59.8715,59.8275,59.8641,12877.0
2017-07-13 14:40:00,81.63,81.67,81.62,81.64,13937.0,59.8715,59.9008,59.8641,59.8788,13937.0
2017-07-13 14:45:00,81.66,81.66,81.63,81.65,16783.0,59.8935,59.8935,59.8715,59.8861,16783.0
2017-07-13 14:50:00,81.66,81.66,81.59,81.64,15594.0,59.8935,59.8935,59.8421,59.8788,15594.0
2017-07-13 14:55:00,81.64,81.67,81.63,81.65,16391.0,59.8788,59.9008,59.8715,59.8861,16391.0
2017-07-13 15:00:00,81.66,81.69,81.62,81.69,26661.0,59.8935,59.9155,59.8641,59.9155,26661.0
2017-07-13 15:05:00,81.68,81.68,81.6,81.62,20451.0,59.9081,59.9081,59.8495,59.8641,20451.0
2017-07-13 15:10:00,81.62,81.64,81.59,81.59,14201.0,59.8641,59.8788,59.8421,59.8421,14201.0
2017-07-13 15:15:00,81.59,81.59,81.55,81.58,18283.0,59.8421,59.8421,59.8128,59.8348,18283.0
2017-07-13 15:20:00,81.58,81.59,81.56,81.56,65549.0,59.8348,59.8421,59.8201,59.8201,65549.0
2017-07-13 15:25:00,81.56,81.56,81.53,81.55,16941.0,59.8201,59.8201,59.7981,59.8128,16941.0
2017-07-13 15:30:00,81.55,81.57,81.53,81.57,36347.0,59.8128,59.8275,59.7981,59.8275,36347.0
2017-07-13 15:35:00,81.56,81.61,81.56,81.59,46352.0,59.8201,59.8568,59.8201,59.8421,46352.0
2017-07-13 15:40:00,81.59,81.64,81.59,81.62,40446.0,59.8421,59.8788,59.8421,59.8641,40446.0
2017-07-13 15:45:00,81.62,81.65,81.6,81.65,81138.0,59.8641,59.8861,59.8495,59.8861,81138.0
2017-07-13 15:50:00,81.65,81.66,81.61,81.64,61829.0,59.8861,59.8935,59.8568,59.8788,61829.0
2017-07-13 15:55:00,81.64,81.76,81.64,81.73,106423.0,59.8788,59.9668,59.8788,59.9448,106423.0
2017-07-14 09:30:00,81.86,81.98,81.68,81.69,22074.0,60.0402,60.1282,59.9081,59.9155,22074.0
2017-07-14 09:35:00,81.7,81.84,81.65,81.82,4550.0,59.9228,60.0255,59.8861,60.0108,4550.0
2017-07-14 09:40:00,81.85,81.92,81.8,81.86,6025.0,60.0328,60.0842,59.9962,60.0402,6025.0
2017-07-14 09:45:00,81.89,81.99,81.88,81.99,11109.0,60.0622,60.1355,60.0548,60.1355,11109.0
2017-07-14 09:50:00,82.0,82.1,82.0,82.02,15248.0,60.1428,60.2162,60.1428,60.1575,15248.0
2017-07-14 09:55:00,82.04,82.04,81.9,81.93,11597.0,60.1722,60.1722,60.0695,60.0915,11597.0
2017-07-14 10:00:00,81.95,81.95,81.82,81.94,12452.0,60.1062,60.1062,60.0108,60.0988,12452.0
2017-07-14 10:05:00,81.95,81.96,81.9,81.95,9260.0,60.1062,60.1135,60.0695,60.1062,9260.0
2017-07-14 10:10:00,81.95,82.07,81.94,82.06,12426.0,60.1062,60.1942,60.0988,60.1869,12426.0
2017-07-14 10:15:00,82.09,82.09,82.0,82.03,9150.0,60.2089,60.2089,60.1428,60.1649,9150.0
2017-07-14 10:20:00,82.03,82.06,82.01,82.05,8296.0,60.1649,60.1869,60.1502,60.1795,8296.0
2017-07-14 10:25:00,82.05,82.06,81.93,81.98,23109.0,60.1795,60.1869,60.0915,60.1282,23109.0
2017-07-14 10:30:00,81.99,82.01,81.89,81.96,12795.0,60.1355,60.1502,60.0622,60.1135,12795.0
2017-07-14 10:35:00,81.96,81.98,81.88,81.91,17719.0,60.1135,60.1282,60.0548,60.0768,17719.0
2017-07-14 10:40:00,81.9,82.02,81.88,81.99,21852.0,60.0695,60.1575,60.0548,60.1355,21852.0
2017-07-14 10:45:00,81.98,82.05,81.89,82.05,15793.0,60.1282,60.1795,60.0622,60.1795,15793.0
2017-07-14 10:50:00,82.05,82.07,81.99,82.01,11444.0,60.1795,60.1942,60.1355,60.1502,11444.0
2017-07-14 10:55:00,82.01,82.06,81.94,81.98,13679.0,60.1502,60.1869,60.0988,60.1282,13679.0
2017-07-14 11:00:00,81.94,81.95,81.8,81.83,63385.0,60.0988,60.1062,59.9962,60.0182,63385.0
2017-07-14 11:05:00,81.84,81.96,81.83,81.95,10553.0,60.0255,60.1135,60.0182,60.1062,10553.0
2017-07-14 11:10:00,81.95,82.02,81.95,81.95,8468.0,60.1062,60.1575,60.1062,60.1062,8468.0
2017-07-14 11:15:00,81.96,82.04,81.95,81.98,10581.0,60.1135,60.1722,60.1062,60.1282,10581.0
2017-07-14 11:20:00,81.98,82.08,81.97,82.08,10375.0,60.1282,60.2015,60.1208,60.2015,10375.0
2017-07-14 11:25:00,82.07,82.07,81.99,82.0,8398.0,60.1942,60.1942,60.1355,60.1428,8398.0
2017-07-14 11:30:00,81.99,82.04,81.98,81.99,11734.0,60.1355,60.1722,60.1282,60.1355,11734.0
2017-07-14 11:35:00,82.0,82.0,81.94,81.96,8467.0,60.1428,60.1428,60.0988,60.1135,8467.0
2017-07-14 11:40:00,81.96,82.0,81.95,81.97,8342.0,60.1135,60.1428,60.1062,60.1208,8342.0
2017-07-14 11:45:00,81.97,81.97,81.93,81.95,8795.0,60.1208,60.1208,60.0915,60.1062,8795.0
2017-07-14 11:50:00,81.95,81.99,81.92,81.98,7306.0,60.1062,60.1355,60.0842,60.1282,7306.0
2017-07-14 11:55:00,81.99,82.04,81.98,82.04,5429.0,60.1355,60.1722,60.1282,60.1722,5429.0
2017-07-14 12:00:00,82.05,82.06,81.97,81.97,15866.0,60.1795,60.1869,60.1208,60.1208,15866.0
2017-07-14 12:05:00,81.97,81.99,81.89,81.92,13676.0,60.1208,60.1355,60.0622,60.0842,13676.0
2017-07-14 12:10:00,81.91,81.92,81.86,81.91,10875.0,60.0768,60.0842,60.0402,60.0768,10875.0
2017-07-14 12:15:00,81.9,81.99,81.9,81.95,17676.0,60.0695,60.1355,60.0695,60.1062,17676.0
2017-07-14 12:20:00,81.94,81.95,81.87,81.87,11821.0,60.0988,60.1062,60.0475,60.0475,11821.0
2017-07-14 12:25:00,81.89,81.91,81.84,81.84,7936.0,60.0622,60.0768,60.0255,60.0255,7936.0
2017-07-14 12:30:00,81.83,81.89,81.83,81.88,13234.0,60.0182,60.0622,60.0182,60.0548,13234.0
2017-07-14 12:35:00,81.88,81.89,81.83,81.84,15975.0,60.0548,60.0622,60.0182,60.0255,15975.0
2017-07-14 12:40:00,81.84,81.85,81.79,81.79,11239.0,60.0255,60.0328,59.9888,59.9888,11239.0
2017-07-14 12:45:00,81.8,81.83,81.79,81.82,8370.0,59.9962,60.0182,59.9888,60.0108,8370.0
2017-07-14 12:50:00,81.82,81.89,81.82,81.87,5399.0,60.0108,60.0622,60.0108,60.0475,5399.0
2017-07-14 12:55:00,81.89,81.89,81.84,81.84,8010.0,60.0622,60.0622,60.0255,60.0255,8010.0
2017-07-14 13:00:00,81.84,81.9,81.8,81.9,5804.0,60.0255,60.0695,59.9962,60.0695,5804.0
2017-07-14 13:05:00,81.88,81.9,81.85,81.85,9641.0,60.0548,60.0695,60.0328,60.0328,9641.0
2017-07-14 13:10:00,81.87,81.92,81.85,81.88,10176.0,60.0475,60.0842,60.0328,60.0548,10176.0
2017-07-14 13:15:00,81.89,81.93,81.89,81.92,6156.0,60.0622,60.0915,60.0622,60.0842,6156.0
2017-07-14 13:20:00,81.93,81.95,81.89,81.91,8421.0,60.0915,60.1062,60.0622,60.0768,8421.0
2017-07-14 13:25:00,81.9,81.92,81.89,81.89,10475.0,60.0695,60.0842,60.0622,60.0622,10475.0
2017-07-14 13:30:00,81.89,81.92,81.86,81.86,11072.0,60.0622,60.0842,60.0402,60.0402,11072.0
2017-07-14 13:35:00,81.86,81.91,81.86,81.88,6706.0,60.0402,60.0768,60.0402,60.0548,6706.0
2017-07-14 13:40:00,81.9,81.94,81.88,81.93,8038.0,60.0695,60.0988,60.0548,60.0915,8038.0
2017-07-14 13:45:00,81.93,81.96,81.91,81.95,11968.0,60.0915,60.1135,60.0768,60.1062,11968.0
2017-07-14 13:50:00,81.94,81.99,81.92,81.97,8570.0,60.0988,60.1355,60.0842,60.1208,8570.0
2017-07-14 13:55:00,81.98,81.99,81.96,81.98,5422.0,60.1282,60.1355,60.1135,60.1282,5422.0
2017-07-14 14:00:00,81.98,82.08,81.98,82.08,20826.0,60.1282,60.2015,60.1282,60.2015,20826.0
2017-07-14 14:05:00,82.07,82.09,82.03,82.03,5858.0,60.1942,60.2089,60.1649,60.1649,5858.0
2017-07-14 14:10:00,82.03,82.08,82.02,82.07,9621.0,60.1649,60.2015,60.1575,60.1942,9621.0
2017-07-14 14:15:00,82.08,82.13,82.07,82.13,9719.0,60.2015,60.2382,60.1942,60.2382,9719.0
2017-07-14 14:20:00,82.13,82.17,82.12,82.14,7576.0,60.2382,60.2675,60.2309,60.2455,7576.0
2017-07-14 14:25:00,82.15,82.19,82.13,82.15,9470.0,60.2529,60.2822,60.2382,60.2529,9470.0
2017-07-14 14:30:00,82.15,82.16,82.12,82.13,9103.0,60.2529,60.2602,60.2309,60.2382,9103.0
2017-07-14 14:35:00,82.13,82.14,82.09,82.13,5138.0,60.2382,60.2455,60.2089,60.2382,5138.0
2017-07-14 14:40:00,82.13,82.16,82.12,82.12,5922.0,60.2382,60.2602,60.2309,60.2309,5922.0
2017-07-14 14:45:00,82.13,82.13,82.05,82.06,6675.0,60.2382,60.2382,60.1795,60.1869,6675.0
2017-07-14 14:50:00,82.06,82.09,82.01,82.09,17274.0,60.1869,60.2089,60.1502,60.2089,17274.0
2017-07-14 14:55:00,82.1,82.11,82.08,82.09,10174.0,60.2162,60.2235,60.2015,60.2089,10174.0
2017-07-14 15:00:00,82.1,82.12,82.04,82.06,29285.0,60.2162,60.2309,60.1722,60.1869,29285.0
2017-07-14 15:05:00,82.06,82.06,82.01,82.06,5181.0,60.1869,60.1869,60.1502,60.1869,5181.0
2017-07-14 15:10:00,82.05,82.07,82.04,82.05,10796.0,60.1795,60.1942,60.1722,60.1795,10796.0
2017-07-14 15:15:00,82.05,82.11,82.04,82.11,11395.0,60.1795,60.2235,60.1722,60.2235,11395.0
2017-07-14 15:20:00,82.11,82.2,82.11,82.2,6698.0,60.2235,60.2895,60.2235,60.2895,6698.0
2017-07-14 15:25:00,82.19,82.25,82.18,82.23,16428.0,60.2822,60.3262,60.2749,60.3115,16428.0
2017-07-14 15:30:00,82.24,82.33,82.24,82.33,51950.0,60.3189,60.3849,60.3189,60.3849,51950.0
2017-07-14 15:35:00,82.33,82.33,82.28,82.32,23983.0,60.3849,60.3849,60.3482,60.3776,23983.0
2017-07-14 15:40:00,82.32,82.35,82.3,82.31,22565.0,60.3776,60.3996,60.3629,60.3702,22565.0
2017-07-14 15:45:00,82.31,82.33,82.28,82.29,22628.0,60.3702,60.3849,60.3482,60.3556,22628.0
2017-07-14 15:50:00,82.29,82.3,82.21,82.22,26352.0,60.3556,60.3629,60.2969,60.3042,26352.0
2017-07-14 15:55:00,82.21,82.24,82.16,82.18,61520.0,60.2969,60.3189,60.2602,60.2749,61520.0
2017-07-17 09:30:00,81.92,82.04,81.9,81.93,22918.0,60.0842,60.1722,60.0695,60.0915,22918.0
2017-07-17 09:35:00,81.96,82.12,81.93,82.11,17200.0,60.1135,60.2309,60.0915,60.2235,17200.0
2017-07-17 09:40:00,82.14,82.14,82.0,82.01,12169.0,60.2455,60.2455,60.1428,60.1502,12169.0
2017-07-17 09:45:00,82.01,82.08,82.01,82.07,16833.0,60.1502,60.2015,60.1502,60.1942,16833.0
2017-07-17 09:50:00,82.04,82.07,81.98,81.99,24203.0,60.1722,60.1942,60.1282,60.1355,24203.0
2017-07-17 09:55:00,82.0,82.02,81.93,81.96,19972.0,60.1428,60.1575,60.0915,60.1135,19972.0
2017-07-17 10:00:00,81.97,81.97,81.89,81.92,34977.0,60.1208,60.1208,60.0622,60.0842,34977.0
2017-07-17 10:05:00,81.92,81.94,81.83,81.89,34227.0,60.0842,60.0988,60.0182,60.0622,34227.0
2017-07-17 10:10:00,81.9,81.92,81.8,81.82,16385.0,60.0695,60.0842,59.9962,60.0108,16385.0
2017-07-17 10:15:00,81.84,81.87,81.71,81.71,12221.0,60.0255,60.0475,59.9301,59.9301,12221.0
2017-07-17 10:20:00,81.72,81.77,81.64,81.77,18069.0,59.9375,59.9742,59.8788,59.9742,18069.0
2017-07-17 10:25:00,81.77,81.82,81.72,81.8,11820.0,59.9742,60.0108,59.9375,59.9962,11820.0
2017-07-17 10:30:00,81.81,81.89,81.79,81.88,20250.0,60.0035,60.0622,59.9888,60.0548,20250.0
2017-07-17 10:35:00,81.88,81.89,81.76,81.85,15931.0,60.0548,60.0622,59.9668,60.0328,15931.0
2017-07-17 10:40:00,81.86,81.99,81.85,81.94,14430.0,60.0402,60.1355,60.0328,60.0988,14430.0
2017-07-17 10:45:00,81.94,81.95,81.89,81.91,11468.0,60.0988,60.1062,60.0622,60.0768,11468.0
2017-07-17 10:50:00,81.91,81.93,81.82,81.91,14272.0,60.0768,60.0915,60.0108,60.0768,14272.0
2017-07-17 10:55:00,81.92,82.0,81.91,81.97,19235.0,60.0842,60.1428,60.0768,60.1208,19235.0
2017-07-17 11:00:00,81.97,82.06,81.95,82.05,22832.0,60.1208,60.1869,60.1062,60.1795,22832.0
2017-07-17 11:05:00,82.04,82.06,81.97,82.01,10694.0,60.1722,60.1869,60.1208,60.1502,10694.0
2017-07-17 11:10:00,82.01,82.04,81.98,82.0,14020.0,60.1502,60.1722,60.1282,60.1428,14020.0
2017-07-17 11:15:00,82.0,82.03,81.99,82.01,12848.0,60.1428,60.1649,60.1355,60.1502,12848.0
2017-07-17 11:20:00,82.01,82.03,82.0,82.03,10293.0,60.1502,60.1649,60.1428,60.1649,10293.0
2017-07-17 11:25:00,82.03,82.04,82.0,82.01,14430.0,60.1649,60.1722,60.1428,60.1502,14430.0
2017-07-17 11:30:00,82.01,82.02,81.96,81.99,9756.0,60.1502,60.1575,60.1135,60.1355,9756.0
2017-07-17 11:35:00,81.98,81.98,81.88,81.89,10397.0,60.1282,60.1282,60.0548,60.0622,10397.0
2017-07-17 11:40:00,81.89,81.92,81.82,81.9,19460.0,60.0622,60.0842,60.0108,60.0695,19460.0
2017-07-17 11:45:00,81.89,81.98,81.87,81.98,14010.0,60.0622,60.1282,60.0475,60.1282,14010.0
2017-07-17 11:50:00,81.98,82.03,81.96,82.01,13943.0,60.1282,60.1649,60.1135,60.1502,13943.0
2017-07-17 11:55:00,82.01,82.07,82.0,82.06,12690.0,60.1502,60.1942,60.1428,60.1869,12690.0
2017-07-17 12:00:00,82.05,82.13,82.03,82.11,11601.0,60.1795,60.2382,60.1649,60.2235,11601.0
2017-07-17 12:05:00,82.1,82.15,82.1,82.14,9436.0,60.2162,60.2529,60.2162,60.2455,9436.0
2017-07-17 12:10:00,82.14,82.22,82.14,82.19,14876.0,60.2455,60.3042,60.2455,60.2822,14876.0
2017-07-17 12:15:00,82.19,82.2,82.15,82.15,12224.0,60.2822,60.2895,60.2529,60.2529,12224.0
2017-07-17 12:20:00,82.15,82.16,82.09,82.09,9741.0,60.2529,60.2602,60.2089,60.2089,9741.0
2017-07-17 12:25:00,82.09,82.14,82.08,82.12,15199.0,60.2089,60.2455,60.2015,60.2309,15199.0
2017-07-17 12:30:00,82.11,82.18,82.1,82.17,12687.0,60.2235,60.2749,60.2162,60.2675,12687.0
2017-07-17 12:35:00,82.17,82.18,82.07,82.07,6697.0,60.2675,60.2749,60.1942,60.1942,6697.0
2017-07-17 12:40:00,82.05,82.1,82.02,82.09,16524.0,60.1795,60.2162,60.1575,60.2089,16524.0
2017-07-17 12:45:00,82.09,82.14,82.09,82.1,8150.0,60.2089,60.2455,60.2089,60.2162,8150.0
2017-07-17 12:50:00,82.1,82.1,82.03,82.06,9362.0,60.2162,60.2162,60.1649,60.1869,9362.0
2017-07-17 12:55:00,82.06,82.09,82.02,82.02,7181.0,60.1869,60.2089,60.1575,60.1575,7181.0
2017-07-17 13:00:00,82.0,82.03,81.99,82.0,9997.0,60.1428,60.1649,60.1355,60.1428,9997.0
2017-07-17 13:05:00,82.0,82.05,81.99,82.04,6758.0,60.1428,60.1795,60.1355,60.1722,6758.0
2017-07-17 13:10:00,82.03,82.06,82.02,82.06,7605.0,60.1649,60.1869,60.1575,60.1869,7605.0
2017-07-17 13:15:00,82.05,82.05,81.99,81.99,11351.0,60.1795,60.1795,60.1355,60.1355,11351.0
2017-07-17 13:20:00,81.99,82.02,81.98,82.02,26954.0,60.1355,60.1575,60.1282,60.1575,26954.0
2017-07-17 13:25:00,82.02,82.05,82.0,82.0,13094.0,60.1575,60.1795,60.1428,60.1428,13094.0
2017-07-17 13:30:00,82.01,82.08,82.0,82.08,6424.0,60.1502,60.2015,60.1428,60.2015,6424.0
2017-07-17 13:35:00,82.08,82.1,82.04,82.06,16953.0,60.2015,60.2162,60.1722,60.1869,16953.0
2017-07-17 13:40:00,82.06,82.07,82.0,82.03,4765.0,60.1869,60.1942,60.1428,60.1649,4765.0
2017-07-17 13:45:00,82.04,82.07,82.04,82.07,8298.0,60.1722,60.1942,60.1722,60.1942,8298.0
2017-07-17 13:50:00,82.08,82.12,82.05,82.11,8105.0,60.2015,60.2309,60.1795,60.2235,8105.0
2017-07-17 13:55:00,82.12,82.15,82.11,82.14,6666.0,60.2309,60.2529,60.2235,60.2455,6666.0
2017-07-17 14:00:00,82.13,82.14,82.11,82.11,5427.0,60.2382,60.2455,60.2235,60.2235,5427.0
2017-07-17 14:05:00,82.1,82.13,82.07,82.09,12433.0,60.2162,60.2382,60.1942,60.2089,12433.0
2017-07-17 14:10:00,82.09,82.13,82.05,82.06,14858.0,60.2089,60.2382,60.1795,60.1869,14858.0
2017-07-17 14:15:00,82.07,82.08,82.02,82.04,43611.0,60.1942,60.2015,60.1575,60.1722,43611.0
2017-07-17 14:20:00,82.04,82.17,82.0,82.15,29974.0,60.1722,60.2675,60.1428,60.2529,29974.0
2017-07-17 14:25:00,82.17,82.2,82.16,82.16,8630.0,60.2675,60.2895,60.2602,60.2602,8630.0
2017-07-17 14:30:00,82.15,82.17,82.11,82.11,9989.0,60.2529,60.2675,60.2235,60.2235,9989.0
2017-07-17 14:35:00,82.11,82.22,82.11,82.17,19816.0,60.2235,60.3042,60.2235,60.2675,19816.0
2017-07-17 14:40:00,82.17,82.2,82.14,82.15,11183.0,60.2675,60.2895,60.2455,60.2529,11183.0
2017-07-17 14:45:00,82.16,82.18,82.15,82.16,8865.0,60.2602,60.2749,60.2529,60.2602,8865.0
2017-07-17 14:50:00,82.16,82.18,82.14,82.17,18922.0,60.2602,60.2749,60.2455,60.2675,18922.0
2017-07-17 14:55:00,82.18,82.19,82.12,82.13,16240.0,60.2749,60.2822,60.2309,60.2382,16240.0
2017-07-17 15:00:00,82.14,82.15,82.11,82.11,15585.0,60.2455,60.2529,60.2235,60.2235,15585.0
2017-07-17 15:05:00,82.11,82.11,81.95,81.97,21309.0,60.2235,60.2235,60.1062,60.1208,21309.0
2017-07-17 15:10:00,81.97,81.98,81.89,81.89,8498.0,60.1208,60.1282,60.0622,60.0622,8498.0
2017-07-17 15:15:00,81.9,81.93,81.89,81.91,13608.0,60.0695,60.0915,60.0622,60.0768,13608.0
2017-07-17 15:20:00,81.92,81.93,81.83,81.83,17205.0,60.0842,60.0915,60.0182,60.0182,17205.0
2017-07-17 15:25:00,81.83,81.84,81.76,81.76,25932.0,60.0182,60.0255,59.9668,59.9668,25932.0
2017-07-17 15:30:00,81.77,81.83,81.76,81.81,23457.0,59.9742,60.0182,59.9668,60.0035,23457.0
2017-07-17 15:35:00,81.81,81.85,81.81,81.82,17409.0,60.0035,60.0328,60.0035,60.0108,17409.0
2017-07-17 15:40:00,81.82,81.88,81.8,81.84,41459.0,60.0108,60.0548,59.9962,60.0255,41459.0
2017-07-17 15:45:00,81.85,81.87,81.82,81.83,43403.0,60.0328,60.0475,60.0108,60.0182,43403.0
2017-07-17 15:50:00,81.83,81.91,81.82,81.9,44505.0,60.0182,60.0768,60.0108,60.0695,44505.0
2017-07-17 15:55:00,81.9,81.91,81.81,81.82,109901.0,60.0695,60.0768,60.0035,60.0108,109901.0
2017-07-18 09:30:00,82.09,82.13,81.93,81.97,21342.0,60.2089,60.2382,60.0915,60.1208,21342.0
2017-07-18 09:35:00,81.95,82.13,81.89,82.08,14106.0,60.1062,60.2382,60.0622,60.2015,14106.0
2017-07-18 09:40:00,82.08,82.08,81.98,81.98,12244.0,60.2015,60.2015,60.1282,60.1282,12244.0
2017-07-18 09:45:00,81.99,82.07,81.96,81.98,11825.0,60.1355,60.1942,60.1135,60.1282,11825.0
2017-07-18 09:50:00,81.98,82.03,81.93,82.02,8225.0,60.1282,60.1649,60.0915,60.1575,8225.0
2017-07-18 09:55:00,82.03,82.03,81.94,81.99,13443.0,60.1649,60.1649,60.0988,60.1355,13443.0
2017-07-18 10:00:00,81.97,81.99,81.75,81.85,30315.0,60.1208,60.1355,59.9595,60.0328,30315.0
2017-07-18 10:05:00,81.85,81.88,81.8,81.85,19504.0,60.0328,60.0548,59.9962,60.0328,19504.0
2017-07-18 10:10:00,81.88,81.96,81.82,81.91,13455.0,60.0548,60.1135,60.0108,60.0768,13455.0
2017-07-18 10:15:00,81.9,81.91,81.76,81.76,11959.0,60.0695,60.0768,59.9668,59.9668,11959.0
2017-07-18 10:20:00,81.77,81.81,81.71,81.8,18589.0,59.9742,60.0035,59.9301,59.9962,18589.0
2017-07-18 10:25:00,81.8,81.84,81.76,81.84,27262.0,59.9962,60.0255,59.9668,60.0255,27262.0
2017-07-18 10:30:00,81.84,81.87,81.81,81.87,19230.0,60.0255,60.0475,60.0035,60.0475,19230.0
2017-07-18 10:35:00,81.88,81.94,81.88,81.88,21778.0,60.0548,60.0988,60.0548,60.0548,21778.0
2017-07-18 10:40:00,81.89,81.89,81.79,81.82,7948.0,60.0622,60.0622,59.9888,60.0108,7948.0
2017-07-18 10:45:00,81.83,81.91,81.82,81.87,9789.0,60.0182,60.0768,60.0108,60.0475,9789.0
2017-07-18 10:50:00,81.85,81.97,81.85,81.94,6459.0,60.0328,60.1208,60.0328,60.0988,6459.0
2017-07-18 10:55:00,81.97,82.07,81.96,82.07,9257.0,60.1208,60.1942,60.1135,60.1942,9257.0
2017-07-18 11:00:00,82.07,82.08,81.95,81.96,14770.0,60.1942,60.2015,60.1062,60.1135,14770.0
2017-07-18 11:05:00,81.95,82.01,81.88,81.92,18144.0,60.1062,60.1502,60.0548,60.0842,18144.0
2017-07-18 11:10:00,81.92,81.96,81.89,81.93,8138.0,60.0842,60.1135,60.0622,60.0915,8138.0
2017-07-18 11:15:00,81.92,81.94,81.88,81.89,8097.0,60.0842,60.0988,60.0548,60.0622,8097.0
2017-07-18 11:20:00,81.9,81.96,81.81,81.82,12991.0,60.0695,60.1135,60.0035,60.0108,12991.0
2017-07-18 11:25:00,81.82,81.84,81.77,81.82,6570.0,60.0108,60.0255,59.9742,60.0108,6570.0
2017-07-18 11:30:00,81.8,81.85,81.8,81.81,10525.0,59.9962,60.0328,59.9962,60.0035,10525.0
2017-07-18 11:35:00,81.82,81.84,81.78,81.78,10344.0,60.0108,60.0255,59.9815,59.9815,10344.0
2017-07-18 11:40:00,81.8,81.87,81.79,81.85,7204.0,59.9962,60.0475,59.9888,60.0328,7204.0
2017-07-18 11:45:00,81.85,81.9,81.83,81.9,5066.0,60.0328,60.0695,60.0182,60.0695,5066.0
2017-07-18 11:50:00,81.9,81.92,81.82,81.84,8544.0,60.0695,60.0842,60.0108,60.0255,8544.0
2017-07-18 11:55:00,81.84,81.86,81.8,81.82,8941.0,60.0255,60.0402,59.9962,60.0108,8941.0
2017-07-18 12:00:00,81.83,81.91,81.81,81.88,7358.0,60.0182,60.0768,60.0035,60.0548,7358.0
2017-07-18 12:05:00,81.88,81.89,81.86,81.88,3500.0,60.0548,60.0622,60.0402,60.0548,3500.0
2017-07-18 12:10:00,81.89,81.9,81.82,81.82,7062.0,60.0622,60.0695,60.0108,60.0108,7062.0
2017-07-18 12:15:00,81.82,81.88,81.82,81.87,6973.0,60.0108,60.0548,60.0108,60.0475,6973.0
2017-07-18 12:20:00,81.86,81.87,81.83,81.84,5701.0,60.0402,60.0475,60.0182,60.0255,5701.0
2017-07-18 12:25:00,81.86,81.88,81.85,81.86,6512.0,60.0402,60.0548,60.0328,60.0402,6512.0
2017-07-18 12:30:00,81.86,81.91,81.85,81.85,4346.0,60.0402,60.0768,60.0328,60.0328,4346.0
2017-07-18 12:35:00,81.85,81.87,81.82,81.84,8051.0,60.0328,60.0475,60.0108,60.0255,8051.0
2017-07-18 12:40:00,81.84,81.88,81.82,81.82,6704.0,60.0255,60.0548,60.0108,60.0108,6704.0
2017-07-18 12:45:00,81.81,81.84,81.8,81.82,7103.0,60.0035,60.0255,59.9962,60.0108,7103.0
2017-07-18 12:50:00,81.81,81.82,81.77,81.79,13626.0,60.0035,60.0108,59.9742,59.9888,13626.0
2017-07-18 12:55:00,81.78,81.79,81.72,81.72,6891.0,59.9815,59.9888,59.9375,59.9375,6891.0
2017-07-18 13:00:00,81.73,81.75,81.72,81.73,2937.0,59.9448,59.9595,59.9375,59.9448,2937.0
2017-07-18 13:05:00,81.73,81.74,81.67,81.68,12247.0,59.9448,59.9522,59.9008,59.9081,12247.0
2017-07-18 13:10:00,81.67,81.67,81.61,81.63,14375.0,59.9008,59.9008,59.8568,59.8715,14375.0
2017-07-18 13:15:00,81.64,81.65,81.63,81.63,4288.0,59.8788,59.8861,59.8715,59.8715,4288.0
2017-07-18 13:20:00,81.62,81.62,81.56,81.57,13813.0,59.8641,59.8641,59.8201,59.8275,13813.0
2017-07-18 13:25:00,81.56,81.59,81.53,81.56,8326.0,59.8201,59.8421,59.7981,59.8201,8326.0
2017-07-18 13:30:00,81.57,81.58,81.55,81.55,7732.0,59.8275,59.8348,59.8128,59.8128,7732.0
2017-07-18 13:35:00,81.56,81.56,81.51,81.55,4950.0,59.8201,59.8201,59.7835,59.8128,4950.0
2017-07-18 13:40:00,81.56,81.6,81.54,81.59,8389.0,59.8201,59.8495,59.8055,59.8421,8389.0
2017-07-18 13:45:00,81.6,81.61,81.58,81.59,6557.0,59.8495,59.8568,59.8348,59.8421,6557.0
2017-07-18 13:50:00,81.6,81.61,81.58,81.61,6047.0,59.8495,59.8568,59.8348,59.8568,6047.0
2017-07-18 13:55:00,81.6,81.64,81.6,81.62,5171.0,59.8495,59.8788,59.8495,59.8641,5171.0
2017-07-18 14:00:00,81.63,81.65,81.6,81.65,7216.0,59.8715,59.8861,59.8495,59.8861,7216.0
2017-07-18 14:05:00,81.65,81.69,81.64,81.69,4768.0,59.8861,59.9155,59.8788,59.9155,4768.0
2017-07-18 14:10:00,81.71,81.73,81.66,81.7,9722.0,59.9301,59.9448,59.8935,59.9228,9722.0
2017-07-18 14:15:00,81.69,81.72,81.64,81.64,13517.0,59.9155,59.9375,59.8788,59.8788,13517.0
2017-07-18 14:20:00,81.64,81.69,81.63,81.67,7126.0,59.8788,59.9155,59.8715,59.9008,7126.0
2017-07-18 14:25:00,81.68,81.71,81.65,81.7,10090.0,59.9081,59.9301,59.8861,59.9228,10090.0
2017-07-18 14:30:00,81.69,81.76,81.67,81.75,8465.0,59.9155,59.9668,59.9008,59.9595,8465.0
2017-07-18 14:35:00,81.75,81.75,81.71,81.72,6255.0,59.9595,59.9595,59.9301,59.9375,6255.0
2017-07-18 14:40:00,81.72,81.76,81.71,81.73,10292.0,59.9375,59.9668,59.9301,59.9448,10292.0
2017-07-18 14:45:00,81.73,81.75,81.71,81.72,13143.0,59.9448,59.9595,59.9301,59.9375,13143.0
2017-07-18 14:50:00,81.72,81.81,81.72,81.8,10706.0,59.9375,60.0035,59.9375,59.9962,10706.0
2017-07-18 14:55:00,81.8,81.83,81.78,81.78,12416.0,59.9962,60.0182,59.9815,59.9815,12416.0
2017-07-18 15:00:00,81.79,81.85,81.79,81.81,9036.0,59.9888,60.0328,59.9888,60.0035,9036.0
2017-07-18 15:05:00,81.8,81.87,81.78,81.84,10219.0,59.9962,60.0475,59.9815,60.0255,10219.0
2017-07-18 15:10:00,81.85,81.88,81.83,81.88,8365.0,60.0328,60.0548,60.0182,60.0548,8365.0
2017-07-18 15:15:00,81.88,81.92,81.83,81.84,18136.0,60.0548,60.0842,60.0182,60.0255,18136.0
2017-07-18 15:20:00,81.85,81.87,81.82,81.87,9539.0,60.0328,60.0475,60.0108,60.0475,9539.0
2017-07-18 15:25:00,81.88,81.91,81.86,81.9,15221.0,60.0548,60.0768,60.0402,60.0695,15221.0
2017-07-18 15:30:00,81.9,81.9,81.84,81.88,21850.0,60.0695,60.0695,60.0255,60.0548,21850.0
2017-07-18 15:35:00,81.88,81.93,81.87,81.89,20052.0,60.0548,60.0915,60.0475,60.0622,20052.0
2017-07-18 15:40:00,81.89,81.91,81.84,81.88,18000.0,60.0622,60.0768,60.0255,60.0548,18000.0
2017-07-18 15:45:00,81.88,81.91,81.85,81.9,37262.0,60.0548,60.0768,60.0328,60.0695,37262.0
2017-07-18 15:50:00,81.9,81.93,81.89,81.93,27689.0,60.0695,60.0915,60.0622,60.0915,27689.0
2017-07-18 15:55:00,81.92,82.0,81.92,81.96,83456.0,60.0842,60.1428,60.0842,60.1135,83456.0
2017-07-19 09:30:00,81.95,81.98,81.86,81.95,17943.0,60.1062,60.1282,60.0402,60.1062,17943.0
2017-07-19 09:35:00,81.92,82.1,81.9,82.02,9565.0,60.0842,60.2162,60.0695,60.1575,9565.0
2017-07-19 09:40:00,82.01,82.18,81.99,82.15,8424.0,60.1502,60.2749,60.1355,60.2529,8424.0
2017-07-19 09:45:00,82.16,82.24,82.1,82.18,13366.0,60.2602,60.3189,60.2162,60.2749,13366.0
2017-07-19 09:50:00,82.19,82.32,82.15,82.24,8559.0,60.2822,60.3776,60.2529,60.3189,8559.0
2017-07-19 09:55:00,82.27,82.39,82.24,82.36,14703.0,60.3409,60.4289,60.3189,60.4069,14703.0
2017-07-19 10:00:00,82.36,82.51,82.36,82.49,25666.0,60.4069,60.5169,60.4069,60.5022,25666.0
2017-07-19 10:05:00,82.5,82.57,82.44,82.45,9405.0,60.5096,60.5609,60.4656,60.4729,9405.0
2017-07-19 10:10:00,82.43,82.44,82.32,82.34,11446.0,60.4582,60.4656,60.3776,60.3922,11446.0
2017-07-19 10:15:00,82.36,82.39,82.19,82.19,8655.0,60.4069,60.4289,60.2822,60.2822,8655.0
2017-07-19 10:20:00,82.2,82.3,82.15,82.3,8307.0,60.2895,60.3629,60.2529,60.3629,8307.0
2017-07-19 10:25:00,82.31,82.34,82.24,82.24,6348.0,60.3702,60.3922,60.3189,60.3189,6348.0
2017-07-19 10:30:00,82.23,82.52,82.23,82.39,45396.0,60.3115,60.5242,60.3115,60.4289,45396.0
2017-07-19 10:35:00,82.38,82.46,82.07,82.12,19912.0,60.4216,60.4802,60.1942,60.2309,19912.0
2017-07-19 10:40:00,82.14,82.3,82.12,82.3,8993.0,60.2455,60.3629,60.2309,60.3629,8993.0
2017-07-19 10:45:00,82.31,82.45,82.3,82.34,10133.0,60.3702,60.4729,60.3629,60.3922,10133.0
2017-07-19 10:50:00,82.36,82.4,82.32,82.34,7255.0,60.4069,60.4362,60.3776,60.3922,7255.0
2017-07-19 10:55:00,82.32,82.38,82.31,82.35,13835.0,60.3776,60.4216,60.3702,60.3996,13835.0
2017-07-19 11:00:00,82.35,82.41,82.31,82.37,17053.0,60.3996,60.4436,60.3702,60.4142,17053.0
2017-07-19 11:05:00,82.37,82.4,82.34,82.34,14505.0,60.4142,60.4362,60.3922,60.3922,14505.0
2017-07-19 11:10:00,82.35,82.41,82.3,82.33,10865.0,60.3996,60.4436,60.3629,60.3849,10865.0
2017-07-19 11:15:00,82.34,82.34,82.24,82.24,10453.0,60.3922,60.3922,60.3189,60.3189,10453.0
2017-07-19 11:20:00,82.24,82.26,82.19,82.23,9206.0,60.3189,60.3335,60.2822,60.3115,9206.0
2017-07-19 11:25:00,82.23,82.24,82.18,82.22,10640.0,60.3115,60.3189,60.2749,60.3042,10640.0
2017-07-19 11:30:00,82.21,82.25,82.18,82.21,13578.0,60.2969,60.3262,60.2749,60.2969,13578.0
2017-07-19 11:35:00,82.21,82.21,82.15,82.21,6906.0,60.2969,60.2969,60.2529,60.2969,6906.0
2017-07-19 11:40:00,82.22,82.33,82.21,82.3,11251.0,60.3042,60.3849,60.2969,60.3629,11251.0
2017-07-19 11:45:00,82.29,82.32,82.27,82.31,11050.0,60.3556,60.3776,60.3409,60.3702,11050.0
2017-07-19 11:50:00,82.32,82.35,82.3,82.34,13600.0,60.3776,60.3996,60.3629,60.3922,13600.0
2017-07-19 11:55:00,82.35,82.38,82.33,82.36,12545.0,60.3996,60.4216,60.3849,60.4069,12545.0
2017-07-19 12:00:00,82.36,82.38,82.32,82.33,6953.0,60.4069,60.4216,60.3776,60.3849,6953.0
2017-07-19 12:05:00,82.31,82.31,82.26,82.27,10053.0,60.3702,60.3702,60.3335,60.3409,10053.0
2017-07-19 12:10:00,82.27,82.31,82.25,82.31,9850.0,60.3409,60.3702,60.3262,60.3702,9850.0
2017-07-19 12:15:00,82.31,82.33,82.26,82.31,13642.0,60.3702,60.3849,60.3335,60.3702,13642.0
2017-07-19 12:20:00,82.32,82.33,82.29,82.33,4606.0,60.3776,60.3849,60.3556,60.3849,4606.0
2017-07-19 12:25:00,82.34,82.39,82.33,82.37,8416.0,60.3922,60.4289,60.3849,60.4142,8416.0
2017-07-19 12:30:00,82.35,82.39,82.34,82.34,5975.0,60.3996,60.4289,60.3922,60.3922,5975.0
2017-07-19 12:35:00,82.35,82.4,82.33,82.4,5265.0,60.3996,60.4362,60.3849,60.4362,5265.0
2017-07-19 12:40:00,82.4,82.4,82.35,82.36,5196.0,60.4362,60.4362,60.3996,60.4069,5196.0
2017-07-19 12:45:00,82.35,82.41,82.34,82.41,5964.0,60.3996,60.4436,60.3922,60.4436,5964.0
2017-07-19 12:50:00,82.42,82.44,82.39,82.41,7698.0,60.4509,60.4656,60.4289,60.4436,7698.0
2017-07-19 12:55:00,82.41,82.43,82.37,82.4,6527.0,60.4436,60.4582,60.4142,60.4362,6527.0
2017-07-19 13:00:00,82.41,82.41,82.37,82.38,4809.0,60.4436,60.4436,60.4142,60.4216,4809.0
2017-07-19 13:05:00,82.38,82.4,82.36,82.36,7928.0,60.4216,60.4362,60.4069,60.4069,7928.0
2017-07-19 13:10:00,82.35,82.44,82.35,82.44,7417.0,60.3996,60.4656,60.3996,60.4656,7417.0
2017-07-19 13:15:00,82.42,82.45,82.4,82.44,4079.0,60.4509,60.4729,60.4362,60.4656,4079.0
2017-07-19 13:20:00,82.42,82.46,82.42,82.44,4567.0,60.4509,60.4802,60.4509,60.4656,4567.0
2017-07-19 13:25:00,82.45,82.48,82.39,82.4,7442.0,60.4729,60.4949,60.4289,60.4362,7442.0
2017-07-19 13:30:00,82.4,82.43,82.4,82.41,4000.0,60.4362,60.4582,60.4362,60.4436,4000.0
2017-07-19 13:35:00,82.41,82.48,82.39,82.44,8584.0,60.4436,60.4949,60.4289,60.4656,8584.0
2017-07-19 13:40:00,82.44,82.53,82.42,82.51,34337.0,60.4656,60.5316,60.4509,60.5169,34337.0
2017-07-19 13:45:00,82.51,82.64,82.5,82.63,25570.0,60.5169,60.6123,60.5096,60.6049,25570.0
2017-07-19 13:50:00,82.62,82.67,82.62,82.67,18373.0,60.5976,60.6343,60.5976,60.6343,18373.0
2017-07-19 13:55:00,82.66,82.72,82.66,82.71,11986.0,60.6269,60.6709,60.6269,60.6636,11986.0
2017-07-19 14:00:00,82.71,82.73,82.67,82.68,20167.0,60.6636,60.6783,60.6343,60.6416,20167.0
2017-07-19 14:05:00,82.68,82.72,82.61,82.63,31774.0,60.6416,60.6709,60.5903,60.6049,31774.0
2017-07-19 14:10:00,82.62,82.72,82.6,82.72,19048.0,60.5976,60.6709,60.5829,60.6709,19048.0
2017-07-19 14:15:00,82.73,82.77,82.71,82.74,16048.0,60.6783,60.7076,60.6636,60.6856,16048.0
2017-07-19 14:20:00,82.74,82.74,82.68,82.72,13353.0,60.6856,60.6856,60.6416,60.6709,13353.0
2017-07-19 14:25:00,82.72,82.79,82.72,82.75,12384.0,60.6709,60.7223,60.6709,60.6929,12384.0
2017-07-19 14:30:00,82.75,82.76,82.73,82.74,7471.0,60.6929,60.7003,60.6783,60.6856,7471.0
2017-07-19 14:35:00,82.73,82.76,82.72,82.74,12546.0,60.6783,60.7003,60.6709,60.6856,12546.0
2017-07-19 14:40:00,82.73,82.73,82.67,82.68,7358.0,60.6783,60.6783,60.6343,60.6416,7358.0
2017-07-19 14:45:00,82.69,82.71,82.67,82.7,5213.0,60.6489,60.6636,60.6343,60.6563,5213.0
2017-07-19 14:50:00,82.69,82.75,82.68,82.75,9256.0,60.6489,60.6929,60.6416,60.6929,9256.0
2017-07-19 14:55:00,82.75,82.77,82.73,82.73,8204.0,60.6929,60.7076,60.6783,60.6783,8204.0
2017-07-19 15:00:00,82.72,82.77,82.71,82.77,11407.0,60.6709,60.7076,60.6636,60.7076,11407.0
2017-07-19 15:05:00,82.78,82.79,82.71,82.72,27699.0,60.7149,60.7223,60.6636,60.6709,27699.0
2017-07-19 15:10:00,82.73,82.78,82.73,82.78,8253.0,60.6783,60.7149,60.6783,60.7149,8253.0
2017-07-19 15:15:00,82.78,82.85,82.78,82.84,11547.0,60.7149,60.7663,60.7149,60.7589,11547.0
2017-07-19 15:20:00,82.84,82.85,82.74,82.77,15140.0,60.7589,60.7663,60.6856,60.7076,15140.0
2017-07-19 15:25:00,82.76,82.82,82.75,82.79,32714.0,60.7003,60.7443,60.6929,60.7223,32714.0
2017-07-19 15:30:00,82.79,82.92,82.78,82.91,25359.0,60.7223,60.8176,60.7149,60.8103,25359.0
2017-07-19 15:35:00,82.92,82.94,82.79,82.79,32321.0,60.8176,60.8323,60.7223,60.7223,32321.0
2017-07-19 15:40:00,82.79,82.83,82.78,82.79,35294.0,60.7223,60.7516,60.7149,60.7223,35294.0
2017-07-19 15:45:00,82.8,82.89,82.79,82.89,31954.0,60.7296,60.7956,60.7223,60.7956,31954.0
2017-07-19 15:50:00,82.89,82.89,82.79,82.82,25098.0,60.7956,60.7956,60.7223,60.7443,25098.0
2017-07-19 15:55:00,82.82,82.93,82.82,82.92,154212.0,60.7443,60.825,60.7443,60.8176,154212.0
2017-07-20 09:30:00,82.97,83.08,82.91,83.0,37677.0,60.8543,60.935,60.8103,60.8763,37677.0
2017-07-20 09:35:00,82.98,83.12,82.95,82.95,6550.0,60.8616,60.9643,60.8396,60.8396,6550.0
2017-07-20 09:40:00,82.97,82.99,82.89,82.92,8354.0,60.8543,60.869,60.7956,60.8176,8354.0
2017-07-20 09:45:00,82.94,82.97,82.77,82.82,16509.0,60.8323,60.8543,60.7076,60.7443,16509.0
2017-07-20 09:50:00,82.84,82.95,82.82,82.95,13170.0,60.7589,60.8396,60.7443,60.8396,13170.0
2017-07-20 09:55:00,82.97,83.08,82.96,83.06,7412.0,60.8543,60.935,60.847,60.9203,7412.0
2017-07-20 10:00:00,83.08,83.09,83.02,83.04,10804.0,60.935,60.9423,60.891,60.9056,10804.0
2017-07-20 10:05:00,83.05,83.05,82.98,82.98,7331.0,60.913,60.913,60.8616,60.8616,7331.0
2017-07-20 10:10:00,82.98,83.07,82.98,83.03,6550.0,60.8616,60.9276,60.8616,60.8983,6550.0
2017-07-20 10:15:00,83.03,83.03,82.82,82.83,9771.0,60.8983,60.8983,60.7443,60.7516,9771.0
2017-07-20 10:20:00,82.8,82.8,82.66,82.66,10740.0,60.7296,60.7296,60.6269,60.6269,10740.0
2017-07-20 10:25:00,82.67,82.68,82.41,82.6,47484.0,60.6343,60.6416,60.4436,60.5829,47484.0
2017-07-20 10:30:00,82.63,82.63,82.48,82.55,10170.0,60.6049,60.6049,60.4949,60.5462,10170.0
2017-07-20 10:35:00,82.55,82.56,82.35,82.39,12965.0,60.5462,60.5536,60.3996,60.4289,12965.0
2017-07-20 10:40:00,82.36,82.37,82.21,82.27,7522.0,60.4069,60.4142,60.2969,60.3409,7522.0
2017-07-20 10:45:00,82.37,82.5,82.34,82.48,7104.0,60.4142,60.5096,60.3922,60.4949,7104.0
2017-07-20 10:50:00,82.46,82.65,82.44,82.63,16679.0,60.4802,60.6196,60.4656,60.6049,16679.0
2017-07-20 10:55:00,82.62,82.64,82.49,82.53,11560.0,60.5976,60.6123,60.5022,60.5316,11560.0
2017-07-20 11:00:00,82.5,82.62,82.48,82.56,16735.0,60.5096,60.5976,60.4949,60.5536,16735.0
2017-07-20 11:05:00,82.6,82.61,82.34,82.34,9550.0,60.5829,60.5903,60.3922,60.3922,9550.0
2017-07-20 11:10:00,82.34,82.35,82.12,82.18,12902.0,60.3922,60.3996,60.2309,60.2749,12902.0
2017-07-20 11:15:00,82.16,82.24,82.09,82.22,6885.0,60.2602,60.3189,60.2089,60.3042,6885.0
2017-07-20 11:20:00,82.24,82.3,82.22,82.24,2486.0,60.3189,60.3629,60.3042,60.3189,2486.0
2017-07-20 11:25:00,82.21,82.27,82.15,82.2,9469.0,60.2969,60.3409,60.2529,60.2895,9469.0
2017-07-20 11:30:00,82.2,82.22,82.12,82.13,6089.0,60.2895,60.3042,60.2309,60.2382,6089.0
2017-07-20 11:35:00,82.13,82.15,82.08,82.08,8798.0,60.2382,60.2529,60.2015,60.2015,8798.0
2017-07-20 11:40:00,82.08,82.09,81.99,82.05,9645.0,60.2015,60.2089,60.1355,60.1795,9645.0
2017-07-20 11:45:00,82.06,82.11,82.0,82.11,7970.0,60.1869,60.2235,60.1428,60.2235,7970.0
2017-07-20 11:50:00,82.12,82.26,82.12,82.2,18161.0,60.2309,60.3335,60.2309,60.2895,18161.0
2017-07-20 11:55:00,82.2,82.25,82.17,82.21,3901.0,60.2895,60.3262,60.2675,60.2969,3901.0
2017-07-20 12:00:00,82.19,82.21,82.13,82.21,4266.0,60.2822,60.2969,60.2382,60.2969,4266.0
2017-07-20 12:05:00,82.21,82.23,82.18,82.22,6122.0,60.2969,60.3115,60.2749,60.3042,6122.0
2017-07-20 12:10:00,82.22,82.31,82.2,82.29,6369.0,60.3042,60.3702,60.2895,60.3556,6369.0
2017-07-20 12:15:00,82.28,82.37,82.28,82.34,9696.0,60.3482,60.4142,60.3482,60.3922,9696.0
2017-07-20 12:20:00,82.35,82.37,82.34,82.37,5128.0,60.3996,60.4142,60.3922,60.4142,5128.0
2017-07-20 12:25:00,82.36,82.39,82.31,82.33,5710.0,60.4069,60.4289,60.3702,60.3849,5710.0
2017-07-20 12:30:00,82.34,82.38,82.29,82.38,2900.0,60.3922,60.4216,60.3556,60.4216,2900.0
2017-07-20 12:35:00,82.36,82.4,82.34,82.4,4289.0,60.4069,60.4362,60.3922,60.4362,4289.0
2017-07-20 12:40:00,82.4,82.4,82.37,82.37,4287.0,60.4362,60.4362,60.4142,60.4142,4287.0
2017-07-20 12:45:00,82.37,82.39,82.36,82.38,12437.0,60.4142,60.4289,60.4069,60.4216,12437.0
2017-07-20 12:50:00,82.37,82.39,82.35,82.37,3081.0,60.4142,60.4289,60.3996,60.4142,3081.0
2017-07-20 12:55:00,82.38,82.4,82.37,82.4,6775.0,60.4216,60.4362,60.4142,60.4362,6775.0
2017-07-20 13:00:00,82.41,82.47,82.35,82.39,10997.0,60.4436,60.4876,60.3996,60.4289,10997.0
2017-07-20 13:05:00,82.39,82.46,82.37,82.45,8086.0,60.4289,60.4802,60.4142,60.4729,8086.0
2017-07-20 13:10:00,82.46,82.46,82.4,82.41,4496.0,60.4802,60.4802,60.4362,60.4436,4496.0
2017-07-20 13:15:00,82.41,82.44,82.34,82.34,9675.0,60.4436,60.4656,60.3922,60.3922,9675.0
2017-07-20 13:20:00,82.34,82.35,82.32,82.34,3800.0,60.3922,60.3996,60.3776,60.3922,3800.0
2017-07-20 13:25:00,82.34,82.36,82.34,82.34,1944.0,60.3922,60.4069,60.3922,60.3922,1944.0
2017-07-20 13:30:00,82.34,82.39,82.32,82.39,5362.0,60.3922,60.4289,60.3776,60.4289,5362.0
2017-07-20 13:35:00,82.39,82.4,82.36,82.38,5052.0,60.4289,60.4362,60.4069,60.4216,5052.0
2017-07-20 13:40:00,82.38,82.41,82.38,82.4,2600.0,60.4216,60.4436,60.4216,60.4362,2600.0
2017-07-20 13:45:00,82.41,82.44,82.4,82.42,6248.0,60.4436,60.4656,60.4362,60.4509,6248.0
2017-07-20 13:50:00,82.43,82.46,82.43,82.43,4267.0,60.4582,60.4802,60.4582,60.4582,4267.0
2017-07-20 13:55:00,82.43,82.46,82.43,82.43,4919.0,60.4582,60.4802,60.4582,60.4582,4919.0
2017-07-20 14:00:00,82.42,82.42,82.37,82.41,5695.0,60.4509,60.4509,60.4142,60.4436,5695.0
2017-07-20 14:05:00,82.41,82.46,82.4,82.43,6427.0,60.4436,60.4802,60.4362,60.4582,6427.0
2017-07-20 14:10:00,82.43,82.44,82.4,82.4,11100.0,60.4582,60.4656,60.4362,60.4362,11100.0
2017-07-20 14:15:00,82.39,82.42,82.37,82.41,9039.0,60.4289,60.4509,60.4142,60.4436,9039.0
2017-07-20 14:20:00,82.41,82.47,82.41,82.47,5108.0,60.4436,60.4876,60.4436,60.4876,5108.0
2017-07-20 14:25:00,82.48,82.53,82.47,82.53,10906.0,60.4949,60.5316,60.4876,60.5316,10906.0
2017-07-20 14:30:00,82.53,82.53,82.49,82.5,9569.0,60.5316,60.5316,60.5022,60.5096,9569.0
2017-07-20 14:35:00,82.51,82.56,82.48,82.51,11194.0,60.5169,60.5536,60.4949,60.5169,11194.0
2017-07-20 14:40:00,82.5,82.56,82.49,82.54,9010.0,60.5096,60.5536,60.5022,60.5389,9010.0
2017-07-20 14:45:00,82.53,82.57,82.51,82.55,7527.0,60.5316,60.5609,60.5169,60.5462,7527.0
2017-07-20 14:50:00,82.55,82.59,82.55,82.56,9319.0,60.5462,60.5756,60.5462,60.5536,9319.0
2017-07-20 14:55:00,82.56,82.6,82.53,82.53,11958.0,60.5536,60.5829,60.5316,60.5316,11958.0
2017-07-20 15:00:00,82.53,82.58,82.53,82.57,6793.0,60.5316,60.5683,60.5316,60.5609,6793.0
2017-07-20 15:05:00,82.57,82.6,82.55,82.56,10037.0,60.5609,60.5829,60.5462,60.5536,10037.0
2017-07-20 15:10:00,82.56,82.58,82.55,82.57,5487.0,60.5536,60.5683,60.5462,60.5609,5487.0
2017-07-20 15:15:00,82.57,82.6,82.55,82.56,12949.0,60.5609,60.5829,60.5462,60.5536,12949.0
2017-07-20 15:20:00,82.56,82.56,82.53,82.53,6045.0,60.5536,60.5536,60.5316,60.5316,6045.0
2017-07-20 15:25:00,82.54,82.57,82.53,82.56,13841.0,60.5389,60.5609,60.5316,60.5536,13841.0
2017-07-20 15:30:00,82.56,82.61,82.53,82.55,20173.0,60.5536,60.5903,60.5316,60.5462,20173.0
2017-07-20 15:35:00,82.56,82.56,82.47,82.47,11950.0,60.5536,60.5536,60.4876,60.4876,11950.0
2017-07-20 15:40:00,82.48,82.48,82.41,82.41,17490.0,60.4949,60.4949,60.4436,60.4436,17490.0
2017-07-20 15:45:00,82.43,82.43,82.36,82.37,21545.0,60.4582,60.4582,60.4069,60.4142,21545.0
2017-07-20 15:50:00,82.36,82.37,82.29,82.36,24407.0,60.4069,60.4142,60.3556,60.4069,24407.0
2017-07-20 15:55:00,82.36,82.4,82.35,82.38,64492.0,60.4069,60.4362,60.3996,60.4216,64492.0
2017-07-21 09:30:00,82.31,82.75,82.31,82.67,118253.0,60.3702,60.6929,60.3702,60.6343,118253.0
2017-07-21 09:35:00,82.62,82.62,82.28,82.31,15835.0,60.5976,60.5976,60.3482,60.3702,15835.0
2017-07-21 09:40:00,82.31,82.32,82.11,82.27,18026.0,60.3702,60.3776,60.2235,60.3409,18026.0
2017-07-21 09:45:00,82.28,82.28,82.14,82.19,14788.0,60.3482,60.3482,60.2455,60.2822,14788.0
2017-07-21 09:50:00,82.24,82.38,82.2,82.38,18706.0,60.3189,60.4216,60.2895,60.4216,18706.0
2017-07-21 09:55:00,82.36,82.39,82.2,82.2,27736.0,60.4069,60.4289,60.2895,60.2895,27736.0
2017-07-21 10:00:00,82.21,82.28,82.13,82.27,48366.0,60.2969,60.3482,60.2382,60.3409,48366.0
2017-07-21 10:05:00,82.23,82.23,82.04,82.04,49414.0,60.3115,60.3115,60.1722,60.1722,49414.0
2017-07-21 10:10:00,82.02,82.25,81.98,82.23,41908.0,60.1575,60.3262,60.1282,60.3115,41908.0
2017-07-21 10:15:00,82.23,82.3,82.15,82.29,25605.0,60.3115,60.3629,60.2529,60.3556,25605.0
2017-07-21 10:20:00,82.28,82.39,82.26,82.39,19626.0,60.3482,60.4289,60.3335,60.4289,19626.0
2017-07-21 10:25:00,82.38,82.48,82.36,82.47,13891.0,60.4216,60.4949,60.4069,60.4876,13891.0
2017-07-21 10:30:00,82.46,82.55,82.45,82.52,21099.0,60.4802,60.5462,60.4729,60.5242,21099.0
2017-07-21 10:35:00,82.5,82.56,82.4,82.54,16663.0,60.5096,60.5536,60.4362,60.5389,16663.0
2017-07-21 10:40:00,82.54,82.61,82.51,82.59,28716.0,60.5389,60.5903,60.5169,60.5756,28716.0
2017-07-21 10:45:00,82.57,82.7,82.57,82.65,15773.0,60.5609,60.6563,60.5609,60.6196,15773.0
2017-07-21 10:50:00,82.65,82.66,82.57,82.62,13618.0,60.6196,60.6269,60.5609,60.5976,13618.0
2017-07-21 10:55:00,82.6,82.73,82.6,82.71,17253.0,60.5829,60.6783,60.5829,60.6636,17253.0
2017-07-21 11:00:00,82.71,82.93,82.69,82.92,28452.0,60.6636,60.825,60.6489,60.8176,28452.0
2017-07-21 11:05:00,82.91,82.98,82.91,82.92,18621.0,60.8103,60.8616,60.8103,60.8176,18621.0
2017-07-21 11:10:00,82.93,83.07,82.93,82.97,27733.0,60.825,60.9276,60.825,60.8543,27733.0
2017-07-21 11:15:00,82.96,83.03,82.95,83.02,11484.0,60.847,60.8983,60.8396,60.891,11484.0
2017-07-21 11:20:00,83.02,83.02,82.91,82.95,19223.0,60.891,60.891,60.8103,60.8396,19223.0
2017-07-21 11:25:00,82.96,83.02,82.95,82.99,7087.0,60.847,60.891,60.8396,60.869,7087.0
2017-07-21 11:30:00,83.0,83.02,82.94,82.96,6949.0,60.8763,60.891,60.8323,60.847,6949.0
2017-07-21 11:35:00,82.97,83.01,82.91,82.94,9295.0,60.8543,60.8836,60.8103,60.8323,9295.0
2017-07-21 11:40:00,82.94,83.02,82.94,83.01,16760.0,60.8323,60.891,60.8323,60.8836,16760.0
2017-07-21 11:45:00,83.0,83.02,82.95,83.01,26304.0,60.8763,60.891,60.8396,60.8836,26304.0
2017-07-21 11:50:00,83.0,83.08,83.0,83.03,8041.0,60.8763,60.935,60.8763,60.8983,8041.0
2017-07-21 11:55:00,83.04,83.11,83.03,83.04,16829.0,60.9056,60.957,60.8983,60.9056,16829.0
2017-07-21 12:00:00,83.05,83.15,83.05,83.08,15828.0,60.913,60.9863,60.913,60.935,15828.0
2017-07-21 12:05:00,83.09,83.16,83.08,83.16,12883.0,60.9423,60.9937,60.935,60.9937,12883.0
2017-07-21 12:10:00,83.15,83.17,83.08,83.13,19699.0,60.9863,61.001,60.935,60.9716,19699.0
2017-07-21 12:15:00,83.15,83.24,83.15,83.23,14477.0,60.9863,61.0523,60.9863,61.045,14477.0
2017-07-21 12:20:00,83.22,83.23,83.12,83.15,10328.0,61.0377,61.045,60.9643,60.9863,10328.0
2017-07-21 12:25:00,83.16,83.22,83.13,83.22,24000.0,60.9937,61.0377,60.9716,61.0377,24000.0
2017-07-21 12:30:00,83.21,83.29,83.21,83.22,20249.0,61.0303,61.089,61.0303,61.0377,20249.0
2017-07-21 12:35:00,83.21,83.23,83.15,83.17,10463.0,61.0303,61.045,60.9863,61.001,10463.0
2017-07-21 12:40:00,83.18,83.19,83.13,83.15,18348.0,61.0083,61.0157,60.9716,60.9863,18348.0
2017-07-21 12:45:00,83.14,83.23,83.13,83.2,27000.0,60.979,61.045,60.9716,61.023,27000.0
2017-07-21 12:50:00,83.21,83.26,83.19,83.19,33351.0,61.0303,61.067,61.0157,61.0157,33351.0
2017-07-21 12:55:00,83.17,83.23,83.16,83.21,28866.0,61.001,61.045,60.9937,61.0303,28866.0
2017-07-21 13:00:00,83.2,83.28,83.2,83.24,12229.0,61.023,61.0817,61.023,61.0523,12229.0
2017-07-21 13:05:00,83.24,83.29,83.22,83.28,8919.0,61.0523,61.089,61.0377,61.0817,8919.0
2017-07-21 13:10:00,83.29,83.33,83.28,83.29,10846.0,61.089,61.1183,61.0817,61.089,10846.0
2017-07-21 13:15:00,83.29,83.29,83.23,83.25,5358.0,61.089,61.089,61.045,61.0597,5358.0
2017-07-21 13:20:00,83.24,83.25,83.16,83.17,7421.0,61.0523,61.0597,60.9937,61.001,7421.0
2017-07-21 13:25:00,83.19,83.2,83.17,83.17,8862.0,61.0157,61.023,61.001,61.001,8862.0
2017-07-21 13:30:00,83.17,83.17,83.14,83.15,6680.0,61.001,61.001,60.979,60.9863,6680.0
2017-07-21 13:35:00,83.14,83.18,83.09,83.18,12859.0,60.979,61.0083,60.9423,61.0083,12859.0
2017-07-21 13:40:00,83.18,83.2,83.17,83.17,6526.0,61.0083,61.023,61.001,61.001,6526.0
2017-07-21 13:45:00,83.19,83.19,83.13,83.14,9191.0,61.0157,61.0157,60.9716,60.979,9191.0
2017-07-21 13:50:00,83.13,83.13,83.07,83.09,6565.0,60.9716,60.9716,60.9276,60.9423,6565.0
2017-07-21 13:55:00,83.1,83.18,83.09,83.11,11703.0,60.9496,61.0083,60.9423,60.957,11703.0
2017-07-21 14:00:00,83.12,83.17,83.07,83.1,12001.0,60.9643,61.001,60.9276,60.9496,12001.0
2017-07-21 14:05:00,83.1,83.12,83.05,83.06,9340.0,60.9496,60.9643,60.913,60.9203,9340.0
2017-07-21 14:10:00,83.06,83.11,83.0,83.01,22551.0,60.9203,60.957,60.8763,60.8836,22551.0
2017-07-21 14:15:00,83.01,83.06,83.0,83.06,12693.0,60.8836,60.9203,60.8763,60.9203,12693.0
2017-07-21 14:20:00,83.06,83.08,83.03,83.08,8658.0,60.9203,60.935,60.8983,60.935,8658.0
2017-07-21 14:25:00,83.07,83.15,83.07,83.13,15310.0,60.9276,60.9863,60.9276,60.9716,15310.0
2017-07-21 14:30:00,83.14,83.18,83.12,83.16,22514.0,60.979,61.0083,60.9643,60.9937,22514.0
2017-07-21 14:35:00,83.16,83.17,83.11,83.16,11386.0,60.9937,61.001,60.957,60.9937,11386.0
2017-07-21 14:40:00,83.16,83.16,83.07,83.07,13918.0,60.9937,60.9937,60.9276,60.9276,13918.0
2017-07-21 14:45:00,83.07,83.09,82.99,82.99,15645.0,60.9276,60.9423,60.869,60.869,15645.0
2017-07-21 14:50:00,82.99,83.0,82.95,82.95,5659.0,60.869,60.8763,60.8396,60.8396,5659.0
2017-07-21 14:55:00,82.93,82.93,82.89,82.92,17260.0,60.825,60.825,60.7956,60.8176,17260.0
2017-07-21 15:00:00,82.92,82.97,82.9,82.92,28500.0,60.8176,60.8543,60.803,60.8176,28500.0
2017-07-21 15:05:00,82.92,82.92,82.84,82.86,10254.0,60.8176,60.8176,60.7589,60.7736,10254.0
2017-07-21 15:10:00,82.87,82.87,82.81,82.81,12969.0,60.781,60.781,60.7369,60.7369,12969.0
2017-07-21 15:15:00,82.81,82.82,82.79,82.79,7343.0,60.7369,60.7443,60.7223,60.7223,7343.0
2017-07-21 15:20:00,82.8,82.8,82.71,82.73,16033.0,60.7296,60.7296,60.6636,60.6783,16033.0
2017-07-21 15:25:00,82.73,82.77,82.72,82.73,20725.0,60.6783,60.7076,60.6709,60.6783,20725.0
2017-07-21 15:30:00,82.73,82.75,82.71,82.73,17750.0,60.6783,60.6929,60.6636,60.6783,17750.0
2017-07-21 15:35:00,82.73,82.84,82.73,82.82,33573.0,60.6783,60.7589,60.6783,60.7443,33573.0
2017-07-21 15:40:00,82.82,82.84,82.74,82.75,24238.0,60.7443,60.7589,60.6856,60.6929,24238.0
2017-07-21 15:45:00,82.74,82.85,82.73,82.75,44355.0,60.6856,60.7663,60.6783,60.6929,44355.0
2017-07-21 15:50:00,82.75,82.87,82.74,82.86,68189.0,60.6929,60.781,60.6856,60.7736,68189.0
2017-07-21 15:55:00,82.85,82.85,82.76,82.81,93486.0,60.7663,60.7663,60.7003,60.7369,93486.0
2017-07-24 09:30:00,82.69,82.93,82.67,82.86,22572.0,60.6489,60.825,60.6343,60.7736,22572.0
2017-07-24 09:35:00,82.9,82.97,82.83,82.93,9394.0,60.803,60.8543,60.7516,60.825,9394.0
2017-07-24 09:40:00,82.92,83.01,82.84,82.84,14839.0,60.8176,60.8836,60.7589,60.7589,14839.0
2017-07-24 09:45:00,82.82,82.83,82.7,82.71,14885.0,60.7443,60.7516,60.6563,60.6636,14885.0
2017-07-24 09:50:00,82.69,82.71,82.52,82.58,29274.0,60.6489,60.6636,60.5242,60.5683,29274.0
2017-07-24 09:55:00,82.6,82.67,82.56,82.63,10369.0,60.5829,60.6343,60.5536,60.6049,10369.0
2017-07-24 10:00:00,82.66,82.79,82.65,82.75,8655.0,60.6269,60.7223,60.6196,60.6929,8655.0
2017-07-24 10:05:00,82.75,82.77,82.69,82.72,16521.0,60.6929,60.7076,60.6489,60.6709,16521.0
2017-07-24 10:10:00,82.73,82.76,82.69,82.74,11300.0,60.6783,60.7003,60.6489,60.6856,11300.0
2017-07-24 10:15:00,82.75,82.92,82.75,82.92,13578.0,60.6929,60.8176,60.6929,60.8176,13578.0
2017-07-24 10:20:00,82.92,83.02,82.88,82.92,12094.0,60.8176,60.891,60.7883,60.8176,12094.0
2017-07-24 10:25:00,82.92,82.93,82.81,82.82,8964.0,60.8176,60.825,60.7369,60.7443,8964.0
2017-07-24 10:30:00,82.8,82.9,82.78,82.88,13783.0,60.7296,60.803,60.7149,60.7883,13783.0
2017-07-24 10:35:00,82.89,82.97,82.88,82.93,8655.0,60.7956,60.8543,60.7883,60.825,8655.0
2017-07-24 10:40:00,82.9,82.92,82.85,82.86,8150.0,60.803,60.8176,60.7663,60.7736,8150.0
2017-07-24 10:45:00,82.86,82.94,82.82,82.94,11034.0,60.7736,60.8323,60.7443,60.8323,11034.0
2017-07-24 10:50:00,82.94,82.94,82.85,82.85,5232.0,60.8323,60.8323,60.7663,60.7663,5232.0
2017-07-24 10:55:00,82.84,82.84,82.73,82.73,17847.0,60.7589,60.7589,60.6783,60.6783,17847.0
2017-07-24 11:00:00,82.74,82.8,82.69,82.72,14247.0,60.6856,60.7296,60.6489,60.6709,14247.0
2017-07-24 11:05:00,82.72,82.77,82.72,82.74,5823.0,60.6709,60.7076,60.6709,60.6856,5823.0
2017-07-24 11:10:00,82.74,82.77,82.67,82.7,11520.0,60.6856,60.7076,60.6343,60.6563,11520.0
2017-07-24 11:15:00,82.7,82.71,82.63,82.66,15649.0,60.6563,60.6636,60.6049,60.6269,15649.0
2017-07-24 11:20:00,82.65,82.65,82.55,82.55,9462.0,60.6196,60.6196,60.5462,60.5462,9462.0
2017-07-24 11:25:00,82.53,82.61,82.53,82.61,9200.0,60.5316,60.5903,60.5316,60.5903,9200.0
2017-07-24 11:30:00,82.62,82.71,82.61,82.7,7310.0,60.5976,60.6636,60.5903,60.6563,7310.0
2017-07-24 11:35:00,82.7,82.72,82.61,82.67,12724.0,60.6563,60.6709,60.5903,60.6343,12724.0
2017-07-24 11:40:00,82.7,82.71,82.62,82.65,7811.0,60.6563,60.6636,60.5976,60.6196,7811.0
2017-07-24 11:45:00,82.64,82.66,82.63,82.65,7849.0,60.6123,60.6269,60.6049,60.6196,7849.0
2017-07-24 11:50:00,82.64,82.64,82.56,82.59,6389.0,60.6123,60.6123,60.5536,60.5756,6389.0
2017-07-24 11:55:00,82.6,82.7,82.59,82.67,7788.0,60.5829,60.6563,60.5756,60.6343,7788.0
2017-07-24 12:00:00,82.66,82.74,82.65,82.73,6724.0,60.6269,60.6856,60.6196,60.6783,6724.0
2017-07-24 12:05:00,82.73,82.74,82.69,82.71,6969.0,60.6783,60.6856,60.6489,60.6636,6969.0
2017-07-24 12:10:00,82.69,82.7,82.63,82.65,5565.0,60.6489,60.6563,60.6049,60.6196,5565.0
2017-07-24 12:15:00,82.65,82.72,82.64,82.71,4212.0,60.6196,60.6709,60.6123,60.6636,4212.0
2017-07-24 12:20:00,82.71,82.72,82.66,82.67,9577.0,60.6636,60.6709,60.6269,60.6343,9577.0
2017-07-24 12:25:00,82.68,82.7,82.66,82.67,7042.0,60.6416,60.6563,60.6269,60.6343,7042.0
2017-07-24 12:30:00,82.68,82.69,82.65,82.66,4962.0,60.6416,60.6489,60.6196,60.6269,4962.0
2017-07-24 12:35:00,82.65,82.68,82.65,82.65,6791.0,60.6196,60.6416,60.6196,60.6196,6791.0
2017-07-24 12:40:00,82.65,82.68,82.64,82.66,4732.0,60.6196,60.6416,60.6123,60.6269,4732.0
2017-07-24 12:45:00,82.66,82.71,82.66,82.69,6941.0,60.6269,60.6636,60.6269,60.6489,6941.0
2017-07-24 12:50:00,82.7,82.7,82.64,82.68,7893.0,60.6563,60.6563,60.6123,60.6416,7893.0
2017-07-24 12:55:00,82.68,82.71,82.68,82.7,14608.0,60.6416,60.6636,60.6416,60.6563,14608.0
2017-07-24 13:00:00,82.7,82.71,82.66,82.66,12140.0,60.6563,60.6636,60.6269,60.6269,12140.0
2017-07-24 13:05:00,82.66,82.67,82.58,82.61,7227.0,60.6269,60.6343,60.5683,60.5903,7227.0
2017-07-24 13:10:00,82.6,82.64,82.6,82.63,5211.0,60.5829,60.6123,60.5829,60.6049,5211.0
2017-07-24 13:15:00,82.62,82.62,82.59,82.6,5173.0,60.5976,60.5976,60.5756,60.5829,5173.0
2017-07-24 13:20:00,82.61,82.65,82.61,82.65,6795.0,60.5903,60.6196,60.5903,60.6196,6795.0
2017-07-24 13:25:00,82.65,82.67,82.64,82.65,6387.0,60.6196,60.6343,60.6123,60.6196,6387.0
2017-07-24 13:30:00,82.66,82.66,82.63,82.65,6809.0,60.6269,60.6269,60.6049,60.6196,6809.0
2017-07-24 13:35:00,82.65,82.67,82.64,82.67,4775.0,60.6196,60.6343,60.6123,60.6343,4775.0
2017-07-24 13:40:00,82.67,82.67,82.64,82.65,4676.0,60.6343,60.6343,60.6123,60.6196,4676.0
2017-07-24 13:45:00,82.65,82.66,82.6,82.63,6486.0,60.6196,60.6269,60.5829,60.6049,6486.0
2017-07-24 13:50:00,82.65,82.67,82.6,82.61,23760.0,60.6196,60.6343,60.5829,60.5903,23760.0
2017-07-24 13:55:00,82.62,82.67,82.61,82.67,2594.0,60.5976,60.6343,60.5903,60.6343,2594.0
2017-07-24 14:00:00,82.66,82.67,82.64,82.66,5777.0,60.6269,60.6343,60.6123,60.6269,5777.0
2017-07-24 14:05:00,82.66,82.67,82.65,82.67,7334.0,60.6269,60.6343,60.6196,60.6343,7334.0
2017-07-24 14:10:00,82.67,82.69,82.65,82.68,11429.0,60.6343,60.6489,60.6196,60.6416,11429.0
2017-07-24 14:15:00,82.68,82.7,82.65,82.65,8070.0,60.6416,60.6563,60.6196,60.6196,8070.0
2017-07-24 14:20:00,82.66,82.67,82.64,82.65,7087.0,60.6269,60.6343,60.6123,60.6196,7087.0
2017-07-24 14:25:00,82.65,82.67,82.61,82.65,14374.0,60.6196,60.6343,60.5903,60.6196,14374.0
2017-07-24 14:30:00,82.64,82.69,82.64,82.69,10320.0,60.6123,60.6489,60.6123,60.6489,10320.0
2017-07-24 14:35:00,82.7,82.7,82.68,82.7,7466.0,60.6563,60.6563,60.6416,60.6563,7466.0
2017-07-24 14:40:00,82.7,82.7,82.67,82.7,8626.0,60.6563,60.6563,60.6343,60.6563,8626.0
2017-07-24 14:45:00,82.7,82.7,82.67,82.69,8097.0,60.6563,60.6563,60.6343,60.6489,8097.0
2017-07-24 14:50:00,82.69,82.7,82.68,82.7,7775.0,60.6489,60.6563,60.6416,60.6563,7775.0
2017-07-24 14:55:00,82.7,82.7,82.66,82.68,8339.0,60.6563,60.6563,60.6269,60.6416,8339.0
2017-07-24 15:00:00,82.69,82.7,82.68,82.69,6851.0,60.6489,60.6563,60.6416,60.6489,6851.0
2017-07-24 15:05:00,82.69,82.7,82.68,82.69,4033.0,60.6489,60.6563,60.6416,60.6489,4033.0
2017-07-24 15:10:00,82.69,82.69,82.61,82.63,9562.0,60.6489,60.6489,60.5903,60.6049,9562.0
2017-07-24 15:15:00,82.64,82.68,82.62,82.67,21082.0,60.6123,60.6416,60.5976,60.6343,21082.0
2017-07-24 15:20:00,82.67,82.68,82.65,82.67,8655.0,60.6343,60.6416,60.6196,60.6343,8655.0
2017-07-24 15:25:00,82.66,82.68,82.63,82.64,9770.0,60.6269,60.6416,60.6049,60.6123,9770.0
2017-07-24 15:30:00,82.64,82.65,82.6,82.63,11728.0,60.6123,60.6196,60.5829,60.6049,11728.0
2017-07-24 15:35:00,82.62,82.65,82.62,82.63,10541.0,60.5976,60.6196,60.5976,60.6049,10541.0
2017-07-24 15:40:00,82.63,82.66,82.6,82.66,15346.0,60.6049,60.6269,60.5829,60.6269,15346.0
2017-07-24 15:45:00,82.65,82.65,82.53,82.6,22758.0,60.6196,60.6196,60.5316,60.5829,22758.0
2017-07-24 15:50:00,82.6,82.65,82.6,82.63,19755.0,60.5829,60.6196,60.5829,60.6049,19755.0
2017-07-24 15:55:00,82.63,82.66,82.6,82.66,63076.0,60.6049,60.6269,60.5829,60.6269,63076.0
2017-07-25 09:30:00,83.21,83.67,83.21,83.64,48407.0,61.0303,61.3677,61.0303,61.3457,48407.0
2017-07-25 09:35:00,83.68,83.71,83.6,83.69,12739.0,61.375,61.397,61.3164,61.3824,12739.0
2017-07-25 09:40:00,83.66,83.86,83.66,83.76,20144.0,61.3604,61.5071,61.3604,61.4337,20144.0
2017-07-25 09:45:00,83.76,83.96,83.76,83.94,18083.0,61.4337,61.5804,61.4337,61.5657,18083.0
2017-07-25 09:50:00,83.94,83.96,83.87,83.9,21565.0,61.5657,61.5804,61.5144,61.5364,21565.0
2017-07-25 09:55:00,83.9,84.03,83.85,84.02,47587.0,61.5364,61.6318,61.4997,61.6244,47587.0
2017-07-25 10:00:00,84.04,84.09,83.9,83.92,30987.0,61.6391,61.6758,61.5364,61.5511,30987.0
2017-07-25 10:05:00,83.92,83.97,83.85,83.93,14657.0,61.5511,61.5877,61.4997,61.5584,14657.0
2017-07-25 10:10:00,83.92,83.95,83.84,83.92,23113.0,61.5511,61.5731,61.4924,61.5511,23113.0
2017-07-25 10:15:00,83.9,83.96,83.9,83.94,12979.0,61.5364,61.5804,61.5364,61.5657,12979.0
2017-07-25 10:20:00,83.97,83.98,83.85,83.86,11355.0,61.5877,61.5951,61.4997,61.5071,11355.0
2017-07-25 10:25:00,83.85,83.96,83.84,83.92,11669.0,61.4997,61.5804,61.4924,61.5511,11669.0
2017-07-25 10:30:00,83.94,84.0,83.94,83.98,26888.0,61.5657,61.6097,61.5657,61.5951,26888.0
2017-07-25 10:35:00,83.98,84.0,83.96,83.97,11611.0,61.5951,61.6097,61.5804,61.5877,11611.0
2017-07-25 10:40:00,83.96,84.0,83.94,83.98,16387.0,61.5804,61.6097,61.5657,61.5951,16387.0
2017-07-25 10:45:00,83.99,84.08,83.98,84.07,23985.0,61.6024,61.6684,61.5951,61.6611,23985.0
2017-07-25 10:50:00,84.07,84.27,84.05,84.23,31561.0,61.6611,61.8078,61.6464,61.7784,31561.0
2017-07-25 10:55:00,84.23,84.23,84.09,84.17,20724.0,61.7784,61.7784,61.6758,61.7344,20724.0
2017-07-25 11:00:00,84.17,84.22,84.12,84.18,17561.0,61.7344,61.7711,61.6978,61.7418,17561.0
2017-07-25 11:05:00,84.18,84.19,84.1,84.1,16469.0,61.7418,61.7491,61.6831,61.6831,16469.0
2017-07-25 11:10:00,84.1,84.23,84.1,84.17,12288.0,61.6831,61.7784,61.6831,61.7344,12288.0
2017-07-25 11:15:00,84.2,84.24,84.17,84.17,6717.0,61.7564,61.7858,61.7344,61.7344,6717.0
2017-07-25 11:20:00,84.16,84.24,84.15,84.16,16579.0,61.7271,61.7858,61.7198,61.7271,16579.0
2017-07-25 11:25:00,84.17,84.2,84.09,84.16,16148.0,61.7344,61.7564,61.6758,61.7271,16148.0
2017-07-25 11:30:00,84.16,84.21,84.16,84.21,17810.0,61.7271,61.7638,61.7271,61.7638,17810.0
2017-07-25 11:35:00,84.22,84.31,84.21,84.28,28946.0,61.7711,61.8371,61.7638,61.8151,28946.0
2017-07-25 11:40:00,84.27,84.36,84.26,84.35,12281.0,61.8078,61.8738,61.8004,61.8665,12281.0
2017-07-25 11:45:00,84.35,84.39,84.35,84.39,16709.0,61.8665,61.8958,61.8665,61.8958,16709.0
2017-07-25 11:50:00,84.4,84.43,84.38,84.39,25067.0,61.9031,61.9251,61.8885,61.8958,25067.0
2017-07-25 11:55:00,84.38,84.48,84.37,84.47,16582.0,61.8885,61.9618,61.8811,61.9545,16582.0
2017-07-25 12:00:00,84.47,84.52,84.43,84.48,21805.0,61.9545,61.9911,61.9251,61.9618,21805.0
2017-07-25 12:05:00,84.48,84.62,84.48,84.59,16873.0,61.9618,62.0645,61.9618,62.0425,16873.0
2017-07-25 12:10:00,84.6,84.64,84.57,84.62,9581.0,62.0498,62.0792,62.0278,62.0645,9581.0
2017-07-25 12:15:00,84.61,84.62,84.52,84.55,11531.0,62.0572,62.0645,61.9911,62.0131,11531.0
2017-07-25 12:20:00,84.54,84.59,84.53,84.58,22311.0,62.0058,62.0425,61.9985,62.0351,22311.0
2017-07-25 12:25:00,84.57,84.64,84.55,84.62,15706.0,62.0278,62.0792,62.0131,62.0645,15706.0
2017-07-25 12:30:00,84.62,84.64,84.59,84.64,13003.0,62.0645,62.0792,62.0425,62.0792,13003.0
2017-07-25 12:35:00,84.64,84.66,84.57,84.57,20911.0,62.0792,62.0938,62.0278,62.0278,20911.0
2017-07-25 12:40:00,84.58,84.58,84.49,84.51,12091.0,62.0351,62.0351,61.9691,61.9838,12091.0
2017-07-25 12:45:00,84.51,84.56,84.51,84.56,12773.0,61.9838,62.0205,61.9838,62.0205,12773.0
2017-07-25 12:50:00,84.56,84.57,84.53,84.55,8036.0,62.0205,62.0278,61.9985,62.0131,8036.0
2017-07-25 12:55:00,84.56,84.58,84.5,84.5,10514.0,62.0205,62.0351,61.9765,61.9765,10514.0
2017-07-25 13:00:00,84.51,84.56,84.5,84.55,9962.0,61.9838,62.0205,61.9765,62.0131,9962.0
2017-07-25 13:05:00,84.54,84.55,84.36,84.36,20999.0,62.0058,62.0131,61.8738,61.8738,20999.0
2017-07-25 13:10:00,84.35,84.35,84.2,84.21,13299.0,61.8665,61.8665,61.7564,61.7638,13299.0
2017-07-25 13:15:00,84.21,84.24,84.14,84.14,9496.0,61.7638,61.7858,61.7124,61.7124,9496.0
2017-07-25 13:20:00,84.14,84.18,84.09,84.09,55200.0,61.7124,61.7418,61.6758,61.6758,55200.0
2017-07-25 13:25:00,84.08,84.25,84.06,84.25,19645.0,61.6684,61.7931,61.6538,61.7931,19645.0
2017-07-25 13:30:00,84.26,84.32,84.23,84.32,39506.0,61.8004,61.8445,61.7784,61.8445,39506.0
2017-07-25 13:35:00,84.3,84.46,84.28,84.45,36774.0,61.8298,61.9471,61.8151,61.9398,36774.0
2017-07-25 13:40:00,84.44,84.55,84.43,84.52,16913.0,61.9325,62.0131,61.9251,61.9911,16913.0
2017-07-25 13:45:00,84.52,84.63,84.48,84.6,29198.0,61.9911,62.0718,61.9618,62.0498,29198.0
2017-07-25 13:50:00,84.6,84.61,84.53,84.55,14620.0,62.0498,62.0572,61.9985,62.0131,14620.0
2017-07-25 13:55:00,84.54,84.54,84.44,84.45,14319.0,62.0058,62.0058,61.9325,61.9398,14319.0
2017-07-25 14:00:00,84.46,84.55,84.42,84.5,20571.0,61.9471,62.0131,61.9178,61.9765,20571.0
2017-07-25 14:05:00,84.51,84.52,84.46,84.46,19312.0,61.9838,61.9911,61.9471,61.9471,19312.0
2017-07-25 14:10:00,84.46,84.52,84.44,84.52,13003.0,61.9471,61.9911,61.9325,61.9911,13003.0
2017-07-25 14:15:00,84.52,84.57,84.48,84.52,22524.0,61.9911,62.0278,61.9618,61.9911,22524.0
2017-07-25 14:20:00,84.52,84.57,84.48,84.51,10874.0,61.9911,62.0278,61.9618,61.9838,10874.0
2017-07-25 14:25:00,84.49,84.53,84.48,84.51,13374.0,61.9691,61.9985,61.9618,61.9838,13374.0
2017-07-25 14:30:00,84.5,84.57,84.5,84.53,14405.0,61.9765,62.0278,61.9765,61.9985,14405.0
2017-07-25 14:35:00,84.54,84.59,84.52,84.52,12547.0,62.0058,62.0425,61.9911,61.9911,12547.0
2017-07-25 14:40:00,84.52,84.53,84.47,84.5,7083.0,61.9911,61.9985,61.9545,61.9765,7083.0
2017-07-25 14:45:00,84.49,84.53,84.47,84.5,12048.0,61.9691,61.9985,61.9545,61.9765,12048.0
2017-07-25 14:50:00,84.49,84.58,84.48,84.57,11318.0,61.9691,62.0351,61.9618,62.0278,11318.0
2017-07-25 14:55:00,84.56,84.63,84.56,84.62,19511.0,62.0205,62.0718,62.0205,62.0645,19511.0
2017-07-25 15:00:00,84.62,84.66,84.5,84.59,31845.0,62.0645,62.0938,61.9765,62.0425,31845.0
2017-07-25 15:05:00,84.59,84.6,84.51,84.54,13310.0,62.0425,62.0498,61.9838,62.0058,13310.0
2017-07-25 15:10:00,84.55,84.59,84.54,84.57,12990.0,62.0131,62.0425,62.0058,62.0278,12990.0
2017-07-25 15:15:00,84.58,84.65,84.57,84.63,22185.0,62.0351,62.0865,62.0278,62.0718,22185.0
2017-07-25 15:20:00,84.64,84.66,84.59,84.61,16711.0,62.0792,62.0938,62.0425,62.0572,16711.0
2017-07-25 15:25:00,84.63,84.66,84.61,84.64,33822.0,62.0718,62.0938,62.0572,62.0792,33822.0
2017-07-25 15:30:00,84.65,84.68,84.62,84.65,23198.0,62.0865,62.1085,62.0645,62.0865,23198.0
2017-07-25 15:35:00,84.65,84.68,84.63,84.64,24584.0,62.0865,62.1085,62.0718,62.0792,24584.0
2017-07-25 15:40:00,84.65,84.67,84.63,84.64,30432.0,62.0865,62.1012,62.0718,62.0792,30432.0
2017-07-25 15:45:00,84.64,84.66,84.58,84.61,52601.0,62.0792,62.0938,62.0351,62.0572,52601.0
2017-07-25 15:50:00,84.6,84.61,84.5,84.51,44797.0,62.0498,62.0572,61.9765,61.9838,44797.0
2017-07-25 15:55:00,84.51,84.51,84.45,84.46,98987.0,61.9838,61.9838,61.9398,61.9471,98987.0
2017-07-26 09:30:00,84.69,84.73,84.27,84.3,27720.0,62.1158,62.1452,61.8078,61.8298,27720.0
2017-07-26 09:35:00,84.27,84.27,84.08,84.08,13603.0,61.8078,61.8078,61.6684,61.6684,13603.0
2017-07-26 09:40:00,84.05,84.11,83.95,84.09,17997.0,61.6464,61.6904,61.5731,61.6758,17997.0
2017-07-26 09:45:00,84.07,84.18,83.99,84.17,14319.0,61.6611,61.7418,61.6024,61.7344,14319.0
2017-07-26 09:50:00,84.18,84.23,84.16,84.19,9695.0,61.7418,61.7784,61.7271,61.7491,9695.0
2017-07-26 09:55:00,84.22,84.38,84.17,84.17,15746.0,61.7711,61.8885,61.7344,61.7344,15746.0
2017-07-26 10:00:00,84.17,84.27,84.15,84.2,11691.0,61.7344,61.8078,61.7198,61.7564,11691.0
2017-07-26 10:05:00,84.2,84.27,84.15,84.16,20614.0,61.7564,61.8078,61.7198,61.7271,20614.0
2017-07-26 10:10:00,84.15,84.19,84.11,84.11,19001.0,61.7198,61.7491,61.6904,61.6904,19001.0
2017-07-26 10:15:00,84.12,84.15,84.02,84.04,14687.0,61.6978,61.7198,61.6244,61.6391,14687.0
2017-07-26 10:20:00,84.04,84.04,83.82,83.98,30427.0,61.6391,61.6391,61.4777,61.5951,30427.0
2017-07-26 10:25:00,83.98,84.0,83.8,84.0,19011.0,61.5951,61.6097,61.4631,61.6097,19011.0
2017-07-26 10:30:00,84.0,84.32,84.0,84.18,22521.0,61.6097,61.8445,61.6097,61.7418,22521.0
2017-07-26 10:35:00,84.18,84.21,84.11,84.21,19042.0,61.7418,61.7638,61.6904,61.7638,19042.0
2017-07-26 10:40:00,84.21,84.28,84.14,84.15,25691.0,61.7638,61.8151,61.7124,61.7198,25691.0
2017-07-26 10:45:00,84.17,84.19,84.15,84.18,20836.0,61.7344,61.7491,61.7198,61.7418,20836.0
2017-07-26 10:50:00,84.17,84.19,83.9,84.03,21404.0,61.7344,61.7491,61.5364,61.6318,21404.0
2017-07-26 10:55:00,84.05,84.22,84.04,84.2,6565.0,61.6464,61.7711,61.6391,61.7564,6565.0
2017-07-26 11:00:00,84.24,84.24,84.1,84.11,9740.0,61.7858,61.7858,61.6831,61.6904,9740.0
2017-07-26 11:05:00,84.11,84.26,84.09,84.24,12697.0,61.6904,61.8004,61.6758,61.7858,12697.0
2017-07-26 11:10:00,84.26,84.29,84.24,84.26,11535.0,61.8004,61.8224,61.7858,61.8004,11535.0
2017-07-26 11:15:00,84.24,84.25,84.1,84.11,10482.0,61.7858,61.7931,61.6831,61.6904,10482.0
2017-07-26 11:20:00,84.13,84.13,84.08,84.08,27715.0,61.7051,61.7051,61.6684,61.6684,27715.0
2017-07-26 11:25:00,84.07,84.13,84.03,84.06,24292.0,61.6611,61.7051,61.6318,61.6538,24292.0
2017-07-26 11:30:00,84.05,84.17,84.05,84.17,8721.0,61.6464,61.7344,61.6464,61.7344,8721.0
2017-07-26 11:35:00,84.17,84.3,84.16,84.3,4912.0,61.7344,61.8298,61.7271,61.8298,4912.0
2017-07-26 11:40:00,84.31,84.33,84.26,84.3,7120.0,61.8371,61.8518,61.8004,61.8298,7120.0
2017-07-26 11:45:00,84.32,84.37,84.31,84.35,8737.0,61.8445,61.8811,61.8371,61.8665,8737.0
2017-07-26 11:50:00,84.36,84.38,84.32,84.33,11817.0,61.8738,61.8885,61.8445,61.8518,11817.0
2017-07-26 11:55:00,84.33,84.38,84.32,84.38,16282.0,61.8518,61.8885,61.8445,61.8885,16282.0
2017-07-26 12:00:00,84.38,84.43,84.36,84.42,7983.0,61.8885,61.9251,61.8738,61.9178,7983.0
2017-07-26 12:05:00,84.42,84.47,84.41,84.45,8063.0,61.9178,61.9545,61.9105,61.9398,8063.0
2017-07-26 12:10:00,84.44,84.46,84.39,84.44,6977.0,61.9325,61.9471,61.8958,61.9325,6977.0
2017-07-26 12:15:00,84.43,84.43,84.34,84.35,4944.0,61.9251,61.9251,61.8591,61.8665,4944.0
2017-07-26 12:20:00,84.34,84.38,84.32,84.35,6392.0,61.8591,61.8885,61.8445,61.8665,6392.0
2017-07-26 12:25:00,84.35,84.35,84.27,84.28,5083.0,61.8665,61.8665,61.8078,61.8151,5083.0
2017-07-26 12:30:00,84.28,84.35,84.27,84.34,6297.0,61.8151,61.8665,61.8078,61.8591,6297.0
2017-07-26 12:35:00,84.36,84.38,84.31,84.38,4839.0,61.8738,61.8885,61.8371,61.8885,4839.0
2017-07-26 12:40:00,84.39,84.42,84.32,84.32,4110.0,61.8958,61.9178,61.8445,61.8445,4110.0
2017-07-26 12:45:00,84.34,84.34,84.27,84.27,4523.0,61.8591,61.8591,61.8078,61.8078,4523.0
2017-07-26 12:50:00,84.27,84.28,84.24,84.28,6301.0,61.8078,61.8151,61.7858,61.8151,6301.0
2017-07-26 12:55:00,84.28,84.28,84.22,84.22,5578.0,61.8151,61.8151,61.7711,61.7711,5578.0
2017-07-26 13:00:00,84.21,84.22,84.14,84.14,6248.0,61.7638,61.7711,61.7124,61.7124,6248.0
2017-07-26 13:05:00,84.14,84.17,84.1,84.17,6379.0,61.7124,61.7344,61.6831,61.7344,6379.0
2017-07-26 13:10:00,84.18,84.18,84.06,84.08,6217.0,61.7418,61.7418,61.6538,61.6684,6217.0
2017-07-26 13:15:00,84.08,84.11,84.07,84.1,4681.0,61.6684,61.6904,61.6611,61.6831,4681.0
2017-07-26 13:20:00,84.1,84.11,84.08,84.1,7194.0,61.6831,61.6904,61.6684,61.6831,7194.0
2017-07-26 13:25:00,84.1,84.1,84.05,84.05,6560.0,61.6831,61.6831,61.6464,61.6464,6560.0
2017-07-26 13:30:00,84.06,84.1,84.05,84.08,7398.0,61.6538,61.6831,61.6464,61.6684,7398.0
2017-07-26 13:35:00,84.08,84.11,84.07,84.11,5620.0,61.6684,61.6904,61.6611,61.6904,5620.0
2017-07-26 13:40:00,84.1,84.1,83.98,83.99,11702.0,61.6831,61.6831,61.5951,61.6024,11702.0
2017-07-26 13:45:00,83.99,84.03,83.98,84.02,8651.0,61.6024,61.6318,61.5951,61.6244,8651.0
2017-07-26 13:50:00,84.0,84.01,83.9,83.92,9811.0,61.6097,61.6171,61.5364,61.5511,9811.0
2017-07-26 13:55:00,83.92,83.96,83.86,83.9,6962.0,61.5511,61.5804,61.5071,61.5364,6962.0
2017-07-26 14:00:00,83.9,84.07,83.9,84.05,10619.0,61.5364,61.6611,61.5364,61.6464,10619.0
2017-07-26 14:05:00,84.04,84.11,84.04,84.08,7318.0,61.6391,61.6904,61.6391,61.6684,7318.0
2017-07-26 14:10:00,84.06,84.15,84.02,84.09,13283.0,61.6538,61.7198,61.6244,61.6758,13283.0
2017-07-26 14:15:00,84.08,84.19,84.08,84.14,11354.0,61.6684,61.7491,61.6684,61.7124,11354.0
2017-07-26 14:20:00,84.15,84.21,84.1,84.21,7699.0,61.7198,61.7638,61.6831,61.7638,7699.0
2017-07-26 14:25:00,84.21,84.21,84.14,84.17,11025.0,61.7638,61.7638,61.7124,61.7344,11025.0
2017-07-26 14:30:00,84.17,84.18,84.11,84.13,7722.0,61.7344,61.7418,61.6904,61.7051,7722.0
2017-07-26 14:35:00,84.15,84.23,84.14,84.2,16702.0,61.7198,61.7784,61.7124,61.7564,16702.0
2017-07-26 14:40:00,84.21,84.21,84.12,84.12,81863.0,61.7638,61.7638,61.6978,61.6978,81863.0
2017-07-26 14:45:00,84.12,84.13,84.07,84.07,9937.0,61.6978,61.7051,61.6611,61.6611,9937.0
2017-07-26 14:50:00,84.07,84.08,84.05,84.05,6396.0,61.6611,61.6684,61.6464,61.6464,6396.0
2017-07-26 14:55:00,84.06,84.06,83.98,84.0,9761.0,61.6538,61.6538,61.5951,61.6097,9761.0
2017-07-26 15:00:00,84.0,84.05,83.98,84.03,10133.0,61.6097,61.6464,61.5951,61.6318,10133.0
2017-07-26 15:05:00,84.03,84.06,84.02,84.04,12557.0,61.6318,61.6538,61.6244,61.6391,12557.0
2017-07-26 15:10:00,84.04,84.08,84.0,84.08,12152.0,61.6391,61.6684,61.6097,61.6684,12152.0
2017-07-26 15:15:00,84.07,84.09,84.02,84.04,16153.0,61.6611,61.6758,61.6244,61.6391,16153.0
2017-07-26 15:20:00,84.04,84.05,83.97,84.04,15994.0,61.6391,61.6464,61.5877,61.6391,15994.0
2017-07-26 15:25:00,84.04,84.06,84.01,84.03,17154.0,61.6391,61.6538,61.6171,61.6318,17154.0
2017-07-26 15:30:00,84.02,84.05,83.92,83.92,30486.0,61.6244,61.6464,61.5511,61.5511,30486.0
2017-07-26 15:35:00,83.93,83.96,83.88,83.96,29013.0,61.5584,61.5804,61.5217,61.5804,29013.0
2017-07-26 15:40:00,83.95,83.96,83.9,83.96,24935.0,61.5731,61.5804,61.5364,61.5804,24935.0
2017-07-26 15:45:00,83.96,83.96,83.67,83.67,48745.0,61.5804,61.5804,61.3677,61.3677,48745.0
2017-07-26 15:50:00,83.68,83.69,83.62,83.69,42403.0,61.375,61.3824,61.331,61.3824,42403.0
2017-07-26 15:55:00,83.69,83.74,83.63,83.71,88255.0,61.3824,61.4191,61.3384,61.397,88255.0
2017-07-27 09:30:00,83.53,83.65,83.34,83.6,22105.0,61.265,61.353,61.1257,61.3164,22105.0
2017-07-27 09:35:00,83.61,83.61,83.4,83.6,21419.0,61.3237,61.3237,61.1697,61.3164,21419.0
2017-07-27 09:40:00,83.61,83.67,83.52,83.55,12257.0,61.3237,61.3677,61.2577,61.2797,12257.0
2017-07-27 09:45:00,83.6,83.8,83.52,83.7,20598.0,61.3164,61.4631,61.2577,61.3897,20598.0
2017-07-27 09:50:00,83.72,83.79,83.64,83.67,12924.0,61.4044,61.4557,61.3457,61.3677,12924.0
2017-07-27 09:55:00,83.68,83.88,83.62,83.82,13920.0,61.375,61.5217,61.331,61.4777,13920.0
2017-07-27 10:00:00,83.84,84.02,83.79,84.0,15564.0,61.4924,61.6244,61.4557,61.6097,15564.0
2017-07-27 10:05:00,84.01,84.07,83.92,83.95,22260.0,61.6171,61.6611,61.5511,61.5731,22260.0
2017-07-27 10:10:00,83.95,84.13,83.89,84.11,16669.0,61.5731,61.7051,61.5291,61.6904,16669.0
2017-07-27 10:15:00,84.1,84.27,84.05,84.23,13324.0,61.6831,61.8078,61.6464,61.7784,13324.0
2017-07-27 10:20:00,84.25,84.41,84.25,84.36,17496.0,61.7931,61.9105,61.7931,61.8738,17496.0
2017-07-27 10:25:00,84.34,84.35,84.25,84.3,9852.0,61.8591,61.8665,61.7931,61.8298,9852.0
2017-07-27 10:30:00,84.31,84.33,84.14,84.16,14152.0,61.8371,61.8518,61.7124,61.7271,14152.0
2017-07-27 10:35:00,84.15,84.24,84.11,84.12,16288.0,61.7198,61.7858,61.6904,61.6978,16288.0
2017-07-27 10:40:00,84.13,84.18,84.1,84.18,20642.0,61.7051,61.7418,61.6831,61.7418,20642.0
2017-07-27 10:45:00,84.19,84.21,84.12,84.19,18967.0,61.7491,61.7638,61.6978,61.7491,18967.0
2017-07-27 10:50:00,84.21,84.23,84.13,84.14,9798.0,61.7638,61.7784,61.7051,61.7124,9798.0
2017-07-27 10:55:00,84.15,84.3,84.15,84.28,16010.0,61.7198,61.8298,61.7198,61.8151,16010.0
2017-07-27 11:00:00,84.28,84.37,84.27,84.29,20297.0,61.8151,61.8811,61.8078,61.8224,20297.0
2017-07-27 11:05:00,84.28,84.37,84.27,84.34,9064.0,61.8151,61.8811,61.8078,61.8591,9064.0
2017-07-27 11:10:00,84.35,84.38,84.32,84.32,9758.0,61.8665,61.8885,61.8445,61.8445,9758.0
2017-07-27 11:15:00,84.34,84.35,84.2,84.23,23041.0,61.8591,61.8665,61.7564,61.7784,23041.0
2017-07-27 11:20:00,84.24,84.33,84.14,84.33,17515.0,61.7858,61.8518,61.7124,61.8518,17515.0
2017-07-27 11:25:00,84.34,84.37,84.29,84.35,13777.0,61.8591,61.8811,61.8224,61.8665,13777.0
2017-07-27 11:30:00,84.36,84.36,84.28,84.32,9405.0,61.8738,61.8738,61.8151,61.8445,9405.0
2017-07-27 11:35:00,84.32,84.32,84.26,84.26,14962.0,61.8445,61.8445,61.8004,61.8004,14962.0
2017-07-27 11:40:00,84.27,84.36,84.26,84.31,15322.0,61.8078,61.8738,61.8004,61.8371,15322.0
2017-07-27 11:45:00,84.31,84.38,84.3,84.36,19624.0,61.8371,61.8885,61.8298,61.8738,19624.0
2017-07-27 11:50:00,84.36,84.44,84.33,84.42,15353.0,61.8738,61.9325,61.8518,61.9178,15353.0
2017-07-27 11:55:00,84.42,84.57,84.42,84.53,34280.0,61.9178,62.0278,61.9178,61.9985,34280.0
2017-07-27 12:00:00,84.53,84.55,84.45,84.52,14166.0,61.9985,62.0131,61.9398,61.9911,14166.0
2017-07-27 12:05:00,84.5,84.53,84.47,84.51,15985.0,61.9765,61.9985,61.9545,61.9838,15985.0
2017-07-27 12:10:00,84.52,84.59,84.51,84.58,14423.0,61.9911,62.0425,61.9838,62.0351,14423.0
2017-07-27 12:15:00,84.58,84.67,84.57,84.67,16114.0,62.0351,62.1012,62.0278,62.1012,16114.0
2017-07-27 12:20:00,84.68,84.79,84.65,84.77,63212.0,62.1085,62.1892,62.0865,62.1745,63212.0
2017-07-27 12:25:00,84.76,84.93,84.73,84.8,64378.0,62.1672,62.2919,62.1452,62.1965,64378.0
2017-07-27 12:30:00,84.81,84.81,84.67,84.73,20812.0,62.2038,62.2038,62.1012,62.1452,20812.0
2017-07-27 12:35:00,84.72,84.74,84.65,84.72,13031.0,62.1378,62.1525,62.0865,62.1378,13031.0
2017-07-27 12:40:00,84.71,84.72,84.64,84.65,11607.0,62.1305,62.1378,62.0792,62.0865,11607.0
2017-07-27 12:45:00,84.64,84.64,84.55,84.57,9133.0,62.0792,62.0792,62.0131,62.0278,9133.0
2017-07-27 12:50:00,84.57,84.61,84.57,84.57,8647.0,62.0278,62.0572,62.0278,62.0278,8647.0
2017-07-27 12:55:00,84.56,84.63,84.53,84.61,15672.0,62.0205,62.0718,61.9985,62.0572,15672.0
2017-07-27 13:00:00,84.59,84.7,84.58,84.69,16995.0,62.0425,62.1232,62.0351,62.1158,16995.0
2017-07-27 13:05:00,84.69,84.82,84.69,84.79,12454.0,62.1158,62.2112,62.1158,62.1892,12454.0
2017-07-27 13:10:00,84.78,84.84,84.68,84.82,20997.0,62.1818,62.2258,62.1085,62.2112,20997.0
2017-07-27 13:15:00,84.8,84.83,84.72,84.74,10616.0,62.1965,62.2185,62.1378,62.1525,10616.0
2017-07-27 13:20:00,84.74,84.78,84.72,84.76,15509.0,62.1525,62.1818,62.1378,62.1672,15509.0
2017-07-27 13:25:00,84.77,84.79,84.56,84.61,15965.0,62.1745,62.1892,62.0205,62.0572,15965.0
2017-07-27 13:30:00,84.63,84.64,84.49,84.52,18310.0,62.0718,62.0792,61.9691,61.9911,18310.0
2017-07-27 13:35:00,84.51,84.55,84.46,84.53,38037.0,61.9838,62.0131,61.9471,61.9985,38037.0
2017-07-27 13:40:00,84.48,84.53,84.43,84.47,10879.0,61.9618,61.9985,61.9251,61.9545,10879.0
2017-07-27 13:45:00,84.46,84.5,84.41,84.43,11532.0,61.9471,61.9765,61.9105,61.9251,11532.0
2017-07-27 13:50:00,84.42,84.5,84.4,84.43,8951.0,61.9178,61.9765,61.9031,61.9251,8951.0
2017-07-27 13:55:00,84.43,84.51,84.41,84.41,7867.0,61.9251,61.9838,61.9105,61.9105,7867.0
2017-07-27 14:00:00,84.41,84.5,84.34,84.34,41873.0,61.9105,61.9765,61.8591,61.8591,41873.0
2017-07-27 14:05:00,84.36,84.54,84.35,84.51,14868.0,61.8738,62.0058,61.8665,61.9838,14868.0
2017-07-27 14:10:00,84.51,84.58,84.45,84.45,11019.0,61.9838,62.0351,61.9398,61.9398,11019.0
2017-07-27 14:15:00,84.44,84.47,84.38,84.45,14718.0,61.9325,61.9545,61.8885,61.9398,14718.0
2017-07-27 14:20:00,84.44,84.44,84.25,84.27,14247.0,61.9325,61.9325,61.7931,61.8078,14247.0
2017-07-27 14:25:00,84.25,84.32,84.22,84.31,10352.0,61.7931,61.8445,61.7711,61.8371,10352.0
2017-07-27 14:30:00,84.31,84.34,84.23,84.24,10535.0,61.8371,61.8591,61.7784,61.7858,10535.0
2017-07-27 14:35:00,84.26,84.34,84.26,84.33,9244.0,61.8004,61.8591,61.8004,61.8518,9244.0
2017-07-27 14:40:00,84.32,84.32,84.21,84.21,10596.0,61.8445,61.8445,61.7638,61.7638,10596.0
2017-07-27 14:45:00,84.2,84.24,84.16,84.18,9857.0,61.7564,61.7858,61.7271,61.7418,9857.0
2017-07-27 14:50:00,84.17,84.22,84.12,84.2,11347.0,61.7344,61.7711,61.6978,61.7564,11347.0
2017-07-27 14:55:00,84.19,84.24,84.16,84.24,17534.0,61.7491,61.7858,61.7271,61.7858,17534.0
2017-07-27 15:00:00,84.23,84.24,84.14,84.15,13244.0,61.7784,61.7858,61.7124,61.7198,13244.0
2017-07-27 15:05:00,84.17,84.2,84.13,84.18,15184.0,61.7344,61.7564,61.7051,61.7418,15184.0
2017-07-27 15:10:00,84.19,84.22,84.16,84.21,17490.0,61.7491,61.7711,61.7271,61.7638,17490.0
2017-07-27 15:15:00,84.21,84.23,84.12,84.14,15045.0,61.7638,61.7784,61.6978,61.7124,15045.0
2017-07-27 15:20:00,84.15,84.25,84.14,84.22,32503.0,61.7198,61.7931,61.7124,61.7711,32503.0
2017-07-27 15:25:00,84.22,84.31,84.19,84.3,17268.0,61.7711,61.8371,61.7491,61.8298,17268.0
2017-07-27 15:30:00,84.3,84.3,84.19,84.23,26278.0,61.8298,61.8298,61.7491,61.7784,26278.0
2017-07-27 15:35:00,84.23,84.37,84.21,84.37,28667.0,61.7784,61.8811,61.7638,61.8811,28667.0
2017-07-27 15:40:00,84.36,84.43,84.32,84.43,43837.0,61.8738,61.9251,61.8445,61.9251,43837.0
2017-07-27 15:45:00,84.43,84.55,84.4,84.48,53390.0,61.9251,62.0131,61.9031,61.9618,53390.0
2017-07-27 15:50:00,84.49,84.5,84.39,84.41,42127.0,61.9691,61.9765,61.8958,61.9105,42127.0
2017-07-27 15:55:00,84.41,84.55,84.41,84.53,130227.0,61.9105,62.0131,61.9105,61.9985,130227.0
2017-07-28 09:30:00,84.24,84.43,84.22,84.36,18108.0,61.7858,61.9251,61.7711,61.8738,18108.0
2017-07-28 09:35:00,84.41,84.65,84.41,84.43,13250.0,61.9105,62.0865,61.9105,61.9251,13250.0
2017-07-28 09:40:00,84.42,84.46,84.3,84.34,18712.0,61.9178,61.9471,61.8298,61.8591,18712.0
2017-07-28 09:45:00,84.34,84.43,84.27,84.42,12496.0,61.8591,61.9251,61.8078,61.9178,12496.0
2017-07-28 09:50:00,84.45,84.47,84.22,84.27,17089.0,61.9398,61.9545,61.7711,61.8078,17089.0
2017-07-28 09:55:00,84.27,84.33,84.2,84.26,20071.0,61.8078,61.8518,61.7564,61.8004,20071.0
2017-07-28 10:00:00,84.22,84.29,84.16,84.22,24129.0,61.7711,61.8224,61.7271,61.7711,24129.0
2017-07-28 10:05:00,84.23,84.24,84.15,84.22,19660.0,61.7784,61.7858,61.7198,61.7711,19660.0
2017-07-28 10:10:00,84.22,84.31,84.12,84.21,78986.0,61.7711,61.8371,61.6978,61.7638,78986.0
2017-07-28 10:15:00,84.21,84.38,84.21,84.32,100756.0,61.7638,61.8885,61.7638,61.8445,100756.0
2017-07-28 10:20:00,84.33,84.46,84.31,84.31,29769.0,61.8518,61.9471,61.8371,61.8371,29769.0
2017-07-28 10:25:00,84.31,84.43,84.17,84.18,29403.0,61.8371,61.9251,61.7344,61.7418,29403.0
2017-07-28 10:30:00,84.19,84.38,84.17,84.33,32017.0,61.7491,61.8885,61.7344,61.8518,32017.0
2017-07-28 10:35:00,84.34,84.37,84.22,84.22,11936.0,61.8591,61.8811,61.7711,61.7711,11936.0
2017-07-28 10:40:00,84.22,84.33,84.22,84.3,15600.0,61.7711,61.8518,61.7711,61.8298,15600.0
2017-07-28 10:45:00,84.26,84.29,84.01,84.04,26627.0,61.8004,61.8224,61.6171,61.6391,26627.0
2017-07-28 10:50:00,84.03,84.11,83.93,84.1,15527.0,61.6318,61.6904,61.5584,61.6831,15527.0
2017-07-28 10:55:00,84.1,84.13,84.04,84.09,9568.0,61.6831,61.7051,61.6391,61.6758,9568.0
2017-07-28 11:00:00,84.08,84.15,84.04,84.04,11079.0,61.6684,61.7198,61.6391,61.6391,11079.0
2017-07-28 11:05:00,84.02,84.02,83.72,83.79,17876.0,61.6244,61.6244,61.4044,61.4557,17876.0
2017-07-28 11:10:00,83.77,83.83,83.74,83.77,22965.0,61.4411,61.4851,61.4191,61.4411,22965.0
2017-07-28 11:15:00,83.77,83.85,83.64,83.71,20116.0,61.4411,61.4997,61.3457,61.397,20116.0
2017-07-28 11:20:00,83.71,83.9,83.69,83.81,38495.0,61.397,61.5364,61.3824,61.4704,38495.0
2017-07-28 11:25:00,83.79,83.86,83.61,83.67,21173.0,61.4557,61.5071,61.3237,61.3677,21173.0
2017-07-28 11:30:00,83.66,83.88,83.63,83.86,28085.0,61.3604,61.5217,61.3384,61.5071,28085.0
2017-07-28 11:35:00,83.85,83.96,83.75,83.88,28471.0,61.4997,61.5804,61.4264,61.5217,28471.0
2017-07-28 11:40:00,83.88,83.88,83.73,83.78,10412.0,61.5217,61.5217,61.4117,61.4484,10412.0
2017-07-28 11:45:00,83.78,83.81,83.75,83.76,13454.0,61.4484,61.4704,61.4264,61.4337,13454.0
2017-07-28 11:50:00,83.76,83.8,83.7,83.72,18826.0,61.4337,61.4631,61.3897,61.4044,18826.0
2017-07-28 11:55:00,83.73,83.74,83.61,83.61,11101.0,61.4117,61.4191,61.3237,61.3237,11101.0
2017-07-28 12:00:00,83.62,83.72,83.61,83.66,18042.0,61.331,61.4044,61.3237,61.3604,18042.0
2017-07-28 12:05:00,83.66,83.74,83.63,83.72,11226.0,61.3604,61.4191,61.3384,61.4044,11226.0
2017-07-28 12:10:00,83.73,83.83,83.73,83.82,13105.0,61.4117,61.4851,61.4117,61.4777,13105.0
2017-07-28 12:15:00,83.81,83.85,83.77,83.83,8664.0,61.4704,61.4997,61.4411,61.4851,8664.0
2017-07-28 12:20:00,83.83,83.87,83.79,83.83,21052.0,61.4851,61.5144,61.4557,61.4851,21052.0
2017-07-28 12:25:00,83.83,83.84,83.8,83.83,12297.0,61.4851,61.4924,61.4631,61.4851,12297.0
2017-07-28 12:30:00,83.83,83.86,83.77,83.78,12458.0,61.4851,61.5071,61.4411,61.4484,12458.0
2017-07-28 12:35:00,83.78,83.8,83.75,83.75,9203.0,61.4484,61.4631,61.4264,61.4264,9203.0
2017-07-28 12:40:00,83.73,83.75,83.7,83.72,12241.0,61.4117,61.4264,61.3897,61.4044,12241.0
2017-07-28 12:45:00,83.71,83.73,83.66,83.66,14971.0,61.397,61.4117,61.3604,61.3604,14971.0
2017-07-28 12:50:00,83.65,83.67,83.59,83.62,10661.0,61.353,61.3677,61.309,61.331,10661.0
2017-07-28 12:55:00,83.61,83.64,83.59,83.63,9264.0,61.3237,61.3457,61.309,61.3384,9264.0
2017-07-28 13:00:00,83.63,83.63,83.55,83.61,12817.0,61.3384,61.3384,61.2797,61.3237,12817.0
2017-07-28 13:05:00,83.63,83.69,83.6,83.68,12533.0,61.3384,61.3824,61.3164,61.375,12533.0
2017-07-28 13:10:00,83.69,83.7,83.59,83.62,11185.0,61.3824,61.3897,61.309,61.331,11185.0
2017-07-28 13:15:00,83.62,83.71,83.6,83.71,13248.0,61.331,61.397,61.3164,61.397,13248.0
2017-07-28 13:20:00,83.69,83.75,83.68,83.7,7765.0,61.3824,61.4264,61.375,61.3897,7765.0
2017-07-28 13:25:00,83.71,83.74,83.68,83.69,13634.0,61.397,61.4191,61.375,61.3824,13634.0
2017-07-28 13:30:00,83.69,83.75,83.65,83.68,10465.0,61.3824,61.4264,61.353,61.375,10465.0
2017-07-28 13:35:00,83.69,83.69,83.61,83.64,7999.0,61.3824,61.3824,61.3237,61.3457,7999.0
2017-07-28 13:40:00,83.63,83.64,83.59,83.61,9116.0,61.3384,61.3457,61.309,61.3237,9116.0
2017-07-28 13:45:00,83.62,83.62,83.56,83.59,10687.0,61.331,61.331,61.287,61.309,10687.0
2017-07-28 13:50:00,83.59,83.6,83.53,83.57,14044.0,61.309,61.3164,61.265,61.2944,14044.0
2017-07-28 13:55:00,83.57,83.58,83.5,83.51,8519.0,61.2944,61.3017,61.243,61.2504,8519.0
2017-07-28 14:00:00,83.51,83.55,83.49,83.51,13511.0,61.2504,61.2797,61.2357,61.2504,13511.0
2017-07-28 14:05:00,83.51,83.6,83.51,83.59,18646.0,61.2504,61.3164,61.2504,61.309,18646.0
2017-07-28 14:10:00,83.6,83.6,83.56,83.6,10682.0,61.3164,61.3164,61.287,61.3164,10682.0
2017-07-28 14:15:00,83.61,83.63,83.56,83.61,15627.0,61.3237,61.3384,61.287,61.3237,15627.0
2017-07-28 14:20:00,83.62,83.63,83.58,83.6,10720.0,61.331,61.3384,61.3017,61.3164,10720.0
2017-07-28 14:25:00,83.6,83.69,83.58,83.68,13496.0,61.3164,61.3824,61.3017,61.375,13496.0
2017-07-28 14:30:00,83.68,83.68,83.57,83.64,15616.0,61.375,61.375,61.2944,61.3457,15616.0
2017-07-28 14:35:00,83.64,83.64,83.55,83.56,6606.0,61.3457,61.3457,61.2797,61.287,6606.0
2017-07-28 14:40:00,83.57,83.59,83.55,83.58,14599.0,61.2944,61.309,61.2797,61.3017,14599.0
2017-07-28 14:45:00,83.58,83.66,83.57,83.63,14769.0,61.3017,61.3604,61.2944,61.3384,14769.0
2017-07-28 14:50:00,83.64,83.72,83.64,83.72,13075.0,61.3457,61.4044,61.3457,61.4044,13075.0
2017-07-28 14:55:00,83.73,83.85,83.73,83.85,14587.0,61.4117,61.4997,61.4117,61.4997,14587.0
2017-07-28 15:00:00,83.86,83.86,83.79,83.83,10917.0,61.5071,61.5071,61.4557,61.4851,10917.0
2017-07-28 15:05:00,83.83,83.92,83.83,83.91,31343.0,61.4851,61.5511,61.4851,61.5437,31343.0
2017-07-28 15:10:00,83.92,83.94,83.86,83.89,15154.0,61.5511,61.5657,61.5071,61.5291,15154.0
2017-07-28 15:15:00,83.9,83.91,83.82,83.85,19545.0,61.5364,61.5437,61.4777,61.4997,19545.0
2017-07-28 15:20:00,83.85,83.86,83.79,83.84,15355.0,61.4997,61.5071,61.4557,61.4924,15355.0
2017-07-28 15:25:00,83.84,83.86,83.81,83.86,13411.0,61.4924,61.5071,61.4704,61.5071,13411.0
2017-07-28 15:30:00,83.85,83.9,83.84,83.84,23036.0,61.4997,61.5364,61.4924,61.4924,23036.0
2017-07-28 15:35:00,83.84,83.9,83.84,83.88,15281.0,61.4924,61.5364,61.4924,61.5217,15281.0
2017-07-28 15:40:00,83.89,83.94,83.85,83.9,39430.0,61.5291,61.5657,61.4997,61.5364,39430.0
2017-07-28 15:45:00,83.9,83.92,83.82,83.84,37330.0,61.5364,61.5511,61.4777,61.4924,37330.0
2017-07-28 15:50:00,83.84,83.84,83.72,83.75,55092.0,61.4924,61.4924,61.4044,61.4264,55092.0
2017-07-28 15:55:00,83.76,83.8,83.65,83.68,108444.0,61.4337,61.4631,61.353,61.375,108444.0
2017-07-31 09:30:00,83.88,83.99,83.75,83.91,30408.0,61.5217,61.6024,61.4264,61.5437,30408.0
2017-07-31 09:35:00,83.91,83.98,83.79,83.91,17002.0,61.5437,61.5951,61.4557,61.5437,17002.0
2017-07-31 09:40:00,83.91,83.98,83.87,83.94,21264.0,61.5437,61.5951,61.5144,61.5657,21264.0
2017-07-31 09:45:00,83.95,84.03,83.88,83.91,18406.0,61.5731,61.6318,61.5217,61.5437,18406.0
2017-07-31 09:50:00,83.88,83.88,83.76,83.83,13499.0,61.5217,61.5217,61.4337,61.4851,13499.0
2017-07-31 09:55:00,83.83,84.09,83.82,84.03,28507.0,61.4851,61.6758,61.4777,61.6318,28507.0
2017-07-31 10:00:00,84.03,84.16,84.03,84.05,21014.0,61.6318,61.7271,61.6318,61.6464,21014.0
2017-07-31 10:05:00,84.06,84.25,84.05,84.16,12695.0,61.6538,61.7931,61.6464,61.7271,12695.0
2017-07-31 10:10:00,84.17,84.22,84.13,84.21,15984.0,61.7344,61.7711,61.7051,61.7638,15984.0
2017-07-31 10:15:00,84.23,84.39,84.16,84.32,12870.0,61.7784,61.8958,61.7271,61.8445,12870.0
2017-07-31 10:20:00,84.33,84.33,84.21,84.22,13601.0,61.8518,61.8518,61.7638,61.7711,13601.0
2017-07-31 10:25:00,84.21,84.38,84.17,84.36,12061.0,61.7638,61.8885,61.7344,61.8738,12061.0
2017-07-31 10:30:00,84.34,84.36,84.22,84.24,10064.0,61.8591,61.8738,61.7711,61.7858,10064.0
2017-07-31 10:35:00,84.22,84.33,84.19,84.31,15954.0,61.7711,61.8518,61.7491,61.8371,15954.0
2017-07-31 10:40:00,84.31,84.31,84.23,84.26,9725.0,61.8371,61.8371,61.7784,61.8004,9725.0
2017-07-31 10:45:00,84.26,84.29,84.16,84.22,23715.0,61.8004,61.8224,61.7271,61.7711,23715.0
2017-07-31 10:50:00,84.22,84.24,84.16,84.17,22269.0,61.7711,61.7858,61.7271,61.7344,22269.0
2017-07-31 10:55:00,84.16,84.21,84.06,84.07,20145.0,61.7271,61.7638,61.6538,61.6611,20145.0
2017-07-31 11:00:00,84.09,84.16,83.98,84.0,48724.0,61.6758,61.7271,61.5951,61.6097,48724.0
2017-07-31 11:05:00,84.0,84.04,83.88,83.96,17375.0,61.6097,61.6391,61.5217,61.5804,17375.0
2017-07-31 11:10:00,83.98,84.07,83.98,84.0,15611.0,61.5951,61.6611,61.5951,61.6097,15611.0
2017-07-31 11:15:00,84.0,84.0,83.91,83.93,15764.0,61.6097,61.6097,61.5437,61.5584,15764.0
2017-07-31 11:20:00,83.94,84.05,83.92,84.03,32696.0,61.5657,61.6464,61.5511,61.6318,32696.0
2017-07-31 11:25:00,84.03,84.03,83.96,84.0,11794.0,61.6318,61.6318,61.5804,61.6097,11794.0
2017-07-31 11:30:00,84.01,84.06,83.99,84.01,11535.0,61.6171,61.6538,61.6024,61.6171,11535.0
2017-07-31 11:35:00,84.01,84.13,84.01,84.05,16632.0,61.6171,61.7051,61.6171,61.6464,16632.0
2017-07-31 11:40:00,84.06,84.06,83.9,83.97,17018.0,61.6538,61.6538,61.5364,61.5877,17018.0
2017-07-31 11:45:00,83.99,84.06,83.98,84.01,9097.0,61.6024,61.6538,61.5951,61.6171,9097.0
2017-07-31 11:50:00,84.03,84.05,83.99,84.03,6661.0,61.6318,61.6464,61.6024,61.6318,6661.0
2017-07-31 11:55:00,84.03,84.06,83.97,84.01,14380.0,61.6318,61.6538,61.5877,61.6171,14380.0
2017-07-31 12:00:00,84.01,84.07,83.98,84.05,11424.0,61.6171,61.6611,61.5951,61.6464,11424.0
2017-07-31 12:05:00,84.05,84.06,83.98,84.01,11508.0,61.6464,61.6538,61.5951,61.6171,11508.0
2017-07-31 12:10:00,84.02,84.08,84.02,84.04,6930.0,61.6244,61.6684,61.6244,61.6391,6930.0
2017-07-31 12:15:00,84.04,84.08,84.04,84.06,12341.0,61.6391,61.6684,61.6391,61.6538,12341.0
2017-07-31 12:20:00,84.05,84.05,84.02,84.02,9197.0,61.6464,61.6464,61.6244,61.6244,9197.0
2017-07-31 12:25:00,84.01,84.05,83.98,84.02,7852.0,61.6171,61.6464,61.5951,61.6244,7852.0
2017-07-31 12:30:00,84.0,84.05,84.0,84.03,12282.0,61.6097,61.6464,61.6097,61.6318,12282.0
2017-07-31 12:35:00,84.03,84.08,84.02,84.03,15590.0,61.6318,61.6684,61.6244,61.6318,15590.0
2017-07-31 12:40:00,84.04,84.06,84.03,84.06,10421.0,61.6391,61.6538,61.6318,61.6538,10421.0
2017-07-31 12:45:00,84.06,84.07,84.01,84.04,6472.0,61.6538,61.6611,61.6171,61.6391,6472.0
2017-07-31 12:50:00,84.03,84.03,83.98,83.98,9365.0,61.6318,61.6318,61.5951,61.5951,9365.0
2017-07-31 12:55:00,83.99,84.03,83.98,84.0,9976.0,61.6024,61.6318,61.5951,61.6097,9976.0
2017-07-31 13:00:00,84.0,84.06,83.97,83.97,10733.0,61.6097,61.6538,61.5877,61.5877,10733.0
2017-07-31 13:05:00,83.98,84.05,83.98,84.05,3662.0,61.5951,61.6464,61.5951,61.6464,3662.0
2017-07-31 13:10:00,84.05,84.06,83.99,83.99,10242.0,61.6464,61.6538,61.6024,61.6024,10242.0
2017-07-31 13:15:00,84.0,84.05,83.99,84.04,4700.0,61.6097,61.6464,61.6024,61.6391,4700.0
2017-07-31 13:20:00,84.04,84.07,84.01,84.06,13437.0,61.6391,61.6611,61.6171,61.6538,13437.0
2017-07-31 13:25:00,84.05,84.07,84.01,84.02,10034.0,61.6464,61.6611,61.6171,61.6244,10034.0
2017-07-31 13:30:00,84.01,84.05,84.0,84.01,11616.0,61.6171,61.6464,61.6097,61.6171,11616.0
2017-07-31 13:35:00,84.02,84.08,84.02,84.05,11619.0,61.6244,61.6684,61.6244,61.6464,11619.0
2017-07-31 13:40:00,84.04,84.08,84.03,84.08,18831.0,61.6391,61.6684,61.6318,61.6684,18831.0
2017-07-31 13:45:00,84.08,84.08,84.02,84.05,30345.0,61.6684,61.6684,61.6244,61.6464,30345.0
2017-07-31 13:50:00,84.05,84.09,84.04,84.08,21708.0,61.6464,61.6758,61.6391,61.6684,21708.0
2017-07-31 13:55:00,84.07,84.08,84.03,84.06,7769.0,61.6611,61.6684,61.6318,61.6538,7769.0
2017-07-31 14:00:00,84.06,84.11,84.01,84.08,24030.0,61.6538,61.6904,61.6171,61.6684,24030.0
2017-07-31 14:05:00,84.08,84.15,84.07,84.15,16462.0,61.6684,61.7198,61.6611,61.7198,16462.0
2017-07-31 14:10:00,84.15,84.15,84.09,84.13,10871.0,61.7198,61.7198,61.6758,61.7051,10871.0
2017-07-31 14:15:00,84.12,84.14,84.08,84.11,8291.0,61.6978,61.7124,61.6684,61.6904,8291.0
2017-07-31 14:20:00,84.12,84.14,84.06,84.06,14042.0,61.6978,61.7124,61.6538,61.6538,14042.0
2017-07-31 14:25:00,84.06,84.17,84.06,84.14,28488.0,61.6538,61.7344,61.6538,61.7124,28488.0
2017-07-31 14:30:00,84.14,84.19,84.12,84.14,28279.0,61.7124,61.7491,61.6978,61.7124,28279.0
2017-07-31 14:35:00,84.14,84.14,84.07,84.09,18253.0,61.7124,61.7124,61.6611,61.6758,18253.0
2017-07-31 14:40:00,84.07,84.11,84.02,84.04,17064.0,61.6611,61.6904,61.6244,61.6391,17064.0
2017-07-31 14:45:00,84.04,84.07,84.02,84.05,12281.0,61.6391,61.6611,61.6244,61.6464,12281.0
2017-07-31 14:50:00,84.04,84.09,84.04,84.07,16766.0,61.6391,61.6758,61.6391,61.6611,16766.0
2017-07-31 14:55:00,84.06,84.14,84.05,84.14,12911.0,61.6538,61.7124,61.6464,61.7124,12911.0
2017-07-31 15:00:00,84.14,84.17,84.04,84.04,26054.0,61.7124,61.7344,61.6391,61.6391,26054.0
2017-07-31 15:05:00,84.03,84.1,84.02,84.09,19793.0,61.6318,61.6831,61.6244,61.6758,19793.0
2017-07-31 15:10:00,84.09,84.15,84.08,84.11,17228.0,61.6758,61.7198,61.6684,61.6904,17228.0
2017-07-31 15:15:00,84.1,84.1,84.02,84.07,20395.0,61.6831,61.6831,61.6244,61.6611,20395.0
2017-07-31 15:20:00,84.07,84.11,84.04,84.06,21026.0,61.6611,61.6904,61.6391,61.6538,21026.0
2017-07-31 15:25:00,84.05,84.21,84.05,84.19,48537.0,61.6464,61.7638,61.6464,61.7491,48537.0
2017-07-31 15:30:00,84.2,84.21,84.08,84.1,47054.0,61.7564,61.7638,61.6684,61.6831,47054.0
2017-07-31 15:35:00,84.1,84.12,84.06,84.09,54575.0,61.6831,61.6978,61.6538,61.6758,54575.0
2017-07-31 15:40:00,84.08,84.11,84.04,84.1,56691.0,61.6684,61.6904,61.6391,61.6831,56691.0
2017-07-31 15:45:00,84.09,84.09,83.99,84.0,63706.0,61.6758,61.6758,61.6024,61.6097,63706.0
2017-07-31 15:50:00,84.0,84.07,83.9,83.95,82105.0,61.6097,61.6611,61.5364,61.5731,82105.0
2017-07-31 15:55:00,83.95,83.96,83.75,83.75,223506.0,61.5731,61.5804,61.4264,61.4264,223506.0
2017-08-01 09:30:00,84.04,84.49,84.0,84.32,44029.0,61.6391,61.9691,61.6097,61.8445,44029.0
2017-08-01 09:35:00,84.42,84.48,84.13,84.19,36928.0,61.9178,61.9618,61.7051,61.7491,36928.0
2017-08-01 09:40:00,84.15,84.33,84.03,84.32,32349.0,61.7198,61.8518,61.6318,61.8445,32349.0
2017-08-01 09:45:00,84.29,84.7,84.29,84.42,31509.0,61.8224,62.1232,61.8224,61.9178,31509.0
2017-08-01 09:50:00,84.46,84.93,84.38,84.8,28947.0,61.9471,62.2919,61.8885,62.1965,28947.0
2017-08-01 09:55:00,84.8,84.93,84.57,84.68,19865.0,62.1965,62.2919,62.0278,62.1085,19865.0
2017-08-01 10:00:00,84.72,84.98,84.72,84.94,23979.0,62.1378,62.3285,62.1378,62.2992,23979.0
2017-08-01 10:05:00,84.96,85.0,84.85,84.9,54579.0,62.3139,62.3432,62.2332,62.2699,54579.0
2017-08-01 10:10:00,84.9,85.14,84.9,85.09,66520.0,62.2699,62.4459,62.2699,62.4092,66520.0
2017-08-01 10:15:00,85.09,85.34,85.09,85.34,38892.0,62.4092,62.5926,62.4092,62.5926,38892.0
2017-08-01 10:20:00,85.3,85.35,85.05,85.09,49964.0,62.5632,62.5999,62.3799,62.4092,49964.0
2017-08-01 10:25:00,85.09,85.51,85.08,85.51,21740.0,62.4092,62.7173,62.4019,62.7173,21740.0
2017-08-01 10:30:00,85.53,85.63,85.45,85.57,40757.0,62.7319,62.8053,62.6733,62.7613,40757.0
2017-08-01 10:35:00,85.56,85.61,85.48,85.48,13879.0,62.7539,62.7906,62.6953,62.6953,13879.0
2017-08-01 10:40:00,85.47,85.47,85.22,85.34,36944.0,62.6879,62.6879,62.5046,62.5926,36944.0
2017-08-01 10:45:00,85.32,85.58,85.29,85.57,14972.0,62.5779,62.7686,62.5559,62.7613,14972.0
2017-08-01 10:50:00,85.57,85.64,85.52,85.62,14747.0,62.7613,62.8126,62.7246,62.7979,14747.0
2017-08-01 10:55:00,85.61,85.62,85.44,85.46,7285.0,62.7906,62.7979,62.6659,62.6806,7285.0
2017-08-01 11:00:00,85.48,85.5,85.41,85.48,16261.0,62.6953,62.7099,62.6439,62.6953,16261.0
2017-08-01 11:05:00,85.47,85.62,85.37,85.38,33276.0,62.6879,62.7979,62.6146,62.6219,33276.0
2017-08-01 11:10:00,85.35,85.36,85.27,85.28,14428.0,62.5999,62.6072,62.5412,62.5486,14428.0
2017-08-01 11:15:00,85.28,85.3,84.96,85.01,103289.0,62.5486,62.5632,62.3139,62.3505,103289.0
2017-08-01 11:20:00,85.01,85.04,84.89,84.93,86606.0,62.3505,62.3725,62.2625,62.2919,86606.0
2017-08-01 11:25:00,84.92,84.93,84.73,84.87,11041.0,62.2845,62.2919,62.1452,62.2478,11041.0
2017-08-01 11:30:00,84.88,85.16,84.86,85.16,7150.0,62.2552,62.4605,62.2405,62.4605,7150.0
2017-08-01 11:35:00,85.15,85.16,85.05,85.07,13388.0,62.4532,62.4605,62.3799,62.3945,13388.0
2017-08-01 11:40:00,85.06,85.28,85.0,85.18,15486.0,62.3872,62.5486,62.3432,62.4752,15486.0
2017-08-01 11:45:00,85.17,85.18,85.06,85.18,12954.0,62.4679,62.4752,62.3872,62.4752,12954.0
2017-08-01 11:50:00,85.21,85.45,85.21,85.4,28854.0,62.4972,62.6733,62.4972,62.6366,28854.0
2017-08-01 11:55:00,85.41,85.59,85.4,85.49,38014.0,62.6439,62.7759,62.6366,62.7026,38014.0
2017-08-01 12:00:00,85.49,85.51,85.33,85.35,16914.0,62.7026,62.7173,62.5852,62.5999,16914.0
2017-08-01 12:05:00,85.33,85.58,85.33,85.56,11004.0,62.5852,62.7686,62.5852,62.7539,11004.0
2017-08-01 12:10:00,85.55,85.55,85.49,85.5,18006.0,62.7466,62.7466,62.7026,62.7099,18006.0
2017-08-01 12:15:00,85.48,85.58,85.43,85.5,23358.0,62.6953,62.7686,62.6586,62.7099,23358.0
2017-08-01 12:20:00,85.51,85.56,85.49,85.55,8294.0,62.7173,62.7539,62.7026,62.7466,8294.0
2017-08-01 12:25:00,85.55,85.55,85.42,85.43,13855.0,62.7466,62.7466,62.6512,62.6586,13855.0
2017-08-01 12:30:00,85.43,85.62,85.43,85.54,19132.0,62.6586,62.7979,62.6586,62.7393,19132.0
2017-08-01 12:35:00,85.57,85.71,85.56,85.61,20663.0,62.7613,62.8639,62.7539,62.7906,20663.0
2017-08-01 12:40:00,85.64,85.68,85.41,85.49,64900.0,62.8126,62.8419,62.6439,62.7026,64900.0
2017-08-01 12:45:00,85.48,85.49,85.17,85.19,21670.0,62.6953,62.7026,62.4679,62.4826,21670.0
2017-08-01 12:50:00,85.17,85.26,85.15,85.25,14460.0,62.4679,62.5339,62.4532,62.5266,14460.0
2017-08-01 12:55:00,85.24,85.24,85.17,85.22,12852.0,62.5192,62.5192,62.4679,62.5046,12852.0
2017-08-01 13:00:00,85.22,85.31,85.21,85.31,15867.0,62.5046,62.5706,62.4972,62.5706,15867.0
2017-08-01 13:05:00,85.31,85.49,85.25,85.49,25418.0,62.5706,62.7026,62.5266,62.7026,25418.0
2017-08-01 13:10:00,85.46,85.47,85.3,85.37,11754.0,62.6806,62.6879,62.5632,62.6146,11754.0
2017-08-01 13:15:00,85.37,85.42,85.36,85.37,9101.0,62.6146,62.6512,62.6072,62.6146,9101.0
2017-08-01 13:20:00,85.36,85.38,85.31,85.31,8964.0,62.6072,62.6219,62.5706,62.5706,8964.0
2017-08-01 13:25:00,85.3,85.34,85.26,85.34,8073.0,62.5632,62.5926,62.5339,62.5926,8073.0
2017-08-01 13:30:00,85.34,85.4,85.32,85.37,13468.0,62.5926,62.6366,62.5779,62.6146,13468.0
2017-08-01 13:35:00,85.38,85.38,85.32,85.32,6344.0,62.6219,62.6219,62.5779,62.5779,6344.0
2017-08-01 13:40:00,85.31,85.56,85.31,85.53,18045.0,62.5706,62.7539,62.5706,62.7319,18045.0
2017-08-01 13:45:00,85.53,85.59,85.49,85.5,10423.0,62.7319,62.7759,62.7026,62.7099,10423.0
2017-08-01 13:50:00,85.5,85.55,85.49,85.53,13904.0,62.7099,62.7466,62.7026,62.7319,13904.0
2017-08-01 13:55:00,85.53,85.6,85.5,85.55,15134.0,62.7319,62.7833,62.7099,62.7466,15134.0
2017-08-01 14:00:00,85.57,85.58,85.54,85.56,8247.0,62.7613,62.7686,62.7393,62.7539,8247.0
2017-08-01 14:05:00,85.57,85.67,85.55,85.61,29822.0,62.7613,62.8346,62.7466,62.7906,29822.0
2017-08-01 14:10:00,85.64,85.77,85.62,85.68,58653.0,62.8126,62.908,62.7979,62.8419,58653.0
2017-08-01 14:15:00,85.69,85.8,85.65,85.68,30390.0,62.8493,62.93,62.8199,62.8419,30390.0
2017-08-01 14:20:00,85.66,85.7,85.61,85.68,14142.0,62.8273,62.8566,62.7906,62.8419,14142.0
2017-08-01 14:25:00,85.67,85.77,85.67,85.77,15181.0,62.8346,62.908,62.8346,62.908,15181.0
2017-08-01 14:30:00,85.75,85.78,85.67,85.69,19536.0,62.8933,62.9153,62.8346,62.8493,19536.0
2017-08-01 14:35:00,85.67,85.7,85.6,85.61,11424.0,62.8346,62.8566,62.7833,62.7906,11424.0
2017-08-01 14:40:00,85.64,85.69,85.63,85.66,9724.0,62.8126,62.8493,62.8053,62.8273,9724.0
2017-08-01 14:45:00,85.66,85.76,85.61,85.75,12162.0,62.8273,62.9006,62.7906,62.8933,12162.0
2017-08-01 14:50:00,85.77,85.77,85.68,85.69,10410.0,62.908,62.908,62.8419,62.8493,10410.0
2017-08-01 14:55:00,85.69,85.76,85.59,85.59,16907.0,62.8493,62.9006,62.7759,62.7759,16907.0
2017-08-01 15:00:00,85.59,85.63,85.52,85.63,25534.0,62.7759,62.8053,62.7246,62.8053,25534.0
2017-08-01 15:05:00,85.63,85.64,85.56,85.58,16448.0,62.8053,62.8126,62.7539,62.7686,16448.0
2017-08-01 15:10:00,85.59,85.67,85.54,85.59,23172.0,62.7759,62.8346,62.7393,62.7759,23172.0
2017-08-01 15:15:00,85.58,85.69,85.53,85.69,20436.0,62.7686,62.8493,62.7319,62.8493,20436.0
2017-08-01 15:20:00,85.68,85.74,85.6,85.69,22420.0,62.8419,62.886,62.7833,62.8493,22420.0
2017-08-01 15:25:00,85.7,85.75,85.61,85.75,28483.0,62.8566,62.8933,62.7906,62.8933,28483.0
2017-08-01 15:30:00,85.74,85.81,85.72,85.75,33415.0,62.886,62.9373,62.8713,62.8933,33415.0
2017-08-01 15:35:00,85.75,85.77,85.68,85.74,45774.0,62.8933,62.908,62.8419,62.886,45774.0
2017-08-01 15:40:00,85.75,85.75,85.56,85.58,65942.0,62.8933,62.8933,62.7539,62.7686,65942.0
2017-08-01 15:45:00,85.57,85.59,85.47,85.56,65980.0,62.7613,62.7759,62.6879,62.7539,65980.0
2017-08-01 15:50:00,85.56,85.67,85.55,85.67,54280.0,62.7539,62.8346,62.7466,62.8346,54280.0
2017-08-01 15:55:00,85.66,85.67,85.54,85.62,137418.0,62.8273,62.8346,62.7393,62.7979,137418.0
2017-08-02 09:30:00,85.45,85.91,85.38,85.91,45614.0,62.6733,63.0106,62.6219,63.0106,45614.0
2017-08-02 09:35:00,85.91,86.25,85.81,86.17,81097.0,63.0106,63.26,62.9373,63.2013,81097.0
2017-08-02 09:40:00,86.19,86.26,86.07,86.22,45733.0,63.216,63.2673,63.128,63.238,45733.0
2017-08-02 09:45:00,86.23,86.42,86.2,86.41,46282.0,63.2453,63.3847,63.2233,63.3774,46282.0
2017-08-02 09:50:00,86.39,86.56,86.33,86.53,57465.0,63.3627,63.4874,63.3187,63.4654,57465.0
2017-08-02 09:55:00,86.52,86.6,86.51,86.6,26480.0,63.458,63.5167,63.4507,63.5167,26480.0
2017-08-02 10:00:00,86.59,86.67,86.42,86.42,43024.0,63.5094,63.5681,63.3847,63.3847,43024.0
2017-08-02 10:05:00,86.41,86.57,86.38,86.51,40256.0,63.3774,63.4947,63.3554,63.4507,40256.0
2017-08-02 10:10:00,86.52,86.65,86.49,86.65,22733.0,63.458,63.5534,63.436,63.5534,22733.0
2017-08-02 10:15:00,86.66,86.67,86.6,86.66,23999.0,63.5607,63.5681,63.5167,63.5607,23999.0
2017-08-02 10:20:00,86.66,86.66,86.52,86.58,27995.0,63.5607,63.5607,63.458,63.502,27995.0
2017-08-02 10:25:00,86.57,86.63,86.53,86.56,22424.0,63.4947,63.5387,63.4654,63.4874,22424.0
2017-08-02 10:30:00,86.58,86.64,86.39,86.41,36129.0,63.502,63.5461,63.3627,63.3774,36129.0
2017-08-02 10:35:00,86.42,86.71,86.42,86.69,34770.0,63.3847,63.5974,63.3847,63.5827,34770.0
2017-08-02 10:40:00,86.69,86.69,86.55,86.59,32597.0,63.5827,63.5827,63.48,63.5094,32597.0
2017-08-02 10:45:00,86.59,86.67,86.56,86.62,29130.0,63.5094,63.5681,63.4874,63.5314,29130.0
2017-08-02 10:50:00,86.63,86.69,86.61,86.63,27418.0,63.5387,63.5827,63.5241,63.5387,27418.0
2017-08-02 10:55:00,86.62,86.71,86.55,86.6,26368.0,63.5314,63.5974,63.48,63.5167,26368.0
2017-08-02 11:00:00,86.6,86.7,86.6,86.67,28024.0,63.5167,63.5901,63.5167,63.5681,28024.0
2017-08-02 11:05:00,86.65,86.93,86.64,86.93,43353.0,63.5534,63.7588,63.5461,63.7588,43353.0
2017-08-02 11:10:00,86.92,86.93,86.8,86.81,38911.0,63.7514,63.7588,63.6634,63.6707,38911.0
2017-08-02 11:15:00,86.82,86.92,86.81,86.85,30390.0,63.6781,63.7514,63.6707,63.7001,30390.0
2017-08-02 11:20:00,86.87,86.91,86.83,86.86,21433.0,63.7147,63.7441,63.6854,63.7074,21433.0
2017-08-02 11:25:00,86.86,86.92,86.82,86.88,28327.0,63.7074,63.7514,63.6781,63.7221,28327.0
2017-08-02 11:30:00,86.87,86.94,86.83,86.91,25616.0,63.7147,63.7661,63.6854,63.7441,25616.0
2017-08-02 11:35:00,86.92,86.99,86.92,86.94,20317.0,63.7514,63.8028,63.7514,63.7661,20317.0
2017-08-02 11:40:00,86.93,86.99,86.9,86.96,26956.0,63.7588,63.8028,63.7368,63.7808,26956.0
2017-08-02 11:45:00,86.96,87.02,86.93,86.94,38087.0,63.7808,63.8248,63.7588,63.7661,38087.0
2017-08-02 11:50:00,86.93,87.04,86.93,87.03,21069.0,63.7588,63.8394,63.7588,63.8321,21069.0
2017-08-02 11:55:00,87.04,87.08,87.01,87.03,27992.0,63.8394,63.8688,63.8174,63.8321,27992.0
2017-08-02 12:00:00,87.03,87.09,87.01,87.02,16046.0,63.8321,63.8761,63.8174,63.8248,16046.0
2017-08-02 12:05:00,87.02,87.04,87.0,87.02,14127.0,63.8248,63.8394,63.8101,63.8248,14127.0
2017-08-02 12:10:00,87.02,87.02,86.94,86.99,19413.0,63.8248,63.8248,63.7661,63.8028,19413.0
2017-08-02 12:15:00,87.0,87.07,86.96,86.99,16258.0,63.8101,63.8614,63.7808,63.8028,16258.0
2017-08-02 12:20:00,86.99,87.06,86.99,87.02,24772.0,63.8028,63.8541,63.8028,63.8248,24772.0
2017-08-02 12:25:00,87.03,87.04,86.78,86.82,38554.0,63.8321,63.8394,63.6487,63.6781,38554.0
2017-08-02 12:30:00,86.84,87.0,86.84,87.0,11521.0,63.6927,63.8101,63.6927,63.8101,11521.0
2017-08-02 12:35:00,86.99,87.01,86.94,87.0,14646.0,63.8028,63.8174,63.7661,63.8101,14646.0
2017-08-02 12:40:00,87.0,87.05,86.94,87.0,36019.0,63.8101,63.8468,63.7661,63.8101,36019.0
2017-08-02 12:45:00,86.99,87.01,86.95,86.98,13139.0,63.8028,63.8174,63.7734,63.7954,13139.0
2017-08-02 12:50:00,86.99,87.01,86.91,86.92,11445.0,63.8028,63.8174,63.7441,63.7514,11445.0
2017-08-02 12:55:00,86.91,86.94,86.86,86.94,16972.0,63.7441,63.7661,63.7074,63.7661,16972.0
2017-08-02 13:00:00,86.94,87.01,86.93,87.0,13937.0,63.7661,63.8174,63.7588,63.8101,13937.0
2017-08-02 13:05:00,87.0,87.11,87.0,87.1,11335.0,63.8101,63.8908,63.8101,63.8834,11335.0
2017-08-02 13:10:00,87.09,87.15,87.05,87.11,17204.0,63.8761,63.9201,63.8468,63.8908,17204.0
2017-08-02 13:15:00,87.11,87.19,87.11,87.15,10115.0,63.8908,63.9495,63.8908,63.9201,10115.0
2017-08-02 13:20:00,87.17,87.22,87.17,87.22,14603.0,63.9348,63.9715,63.9348,63.9715,14603.0
2017-08-02 13:25:00,87.2,87.2,87.1,87.12,11629.0,63.9568,63.9568,63.8834,63.8981,11629.0
2017-08-02 13:30:00,87.12,87.18,87.12,87.17,18758.0,63.8981,63.9421,63.8981,63.9348,18758.0
2017-08-02 13:35:00,87.17,87.24,87.16,87.18,15186.0,63.9348,63.9861,63.9274,63.9421,15186.0
2017-08-02 13:40:00,87.19,87.21,87.11,87.13,26532.0,63.9495,63.9641,63.8908,63.9054,26532.0
2017-08-02 13:45:00,87.13,87.16,87.02,87.02,13503.0,63.9054,63.9274,63.8248,63.8248,13503.0
2017-08-02 13:50:00,87.03,87.07,86.99,87.06,13854.0,63.8321,63.8614,63.8028,63.8541,13854.0
2017-08-02 13:55:00,87.07,87.07,87.01,87.06,11861.0,63.8614,63.8614,63.8174,63.8541,11861.0
2017-08-02 14:00:00,87.06,87.07,87.01,87.05,16126.0,63.8541,63.8614,63.8174,63.8468,16126.0
2017-08-02 14:05:00,87.05,87.09,87.03,87.06,18679.0,63.8468,63.8761,63.8321,63.8541,18679.0
2017-08-02 14:10:00,87.07,87.07,87.03,87.07,17273.0,63.8614,63.8614,63.8321,63.8614,17273.0
2017-08-02 14:15:00,87.06,87.1,87.0,87.0,25395.0,63.8541,63.8834,63.8101,63.8101,25395.0
2017-08-02 14:20:00,87.02,87.08,87.01,87.03,15735.0,63.8248,63.8688,63.8174,63.8321,15735.0
2017-08-02 14:25:00,87.03,87.14,87.0,87.09,21903.0,63.8321,63.9128,63.8101,63.8761,21903.0
2017-08-02 14:30:00,87.09,87.22,87.07,87.16,25173.0,63.8761,63.9715,63.8614,63.9274,25173.0
2017-08-02 14:35:00,87.15,87.2,87.1,87.2,19521.0,63.9201,63.9568,63.8834,63.9568,19521.0
2017-08-02 14:40:00,87.2,87.25,87.2,87.21,22795.0,63.9568,63.9935,63.9568,63.9641,22795.0
2017-08-02 14:45:00,87.21,87.24,87.17,87.17,17320.0,63.9641,63.9861,63.9348,63.9348,17320.0
2017-08-02 14:50:00,87.17,87.27,87.16,87.25,22626.0,63.9348,64.0081,63.9274,63.9935,22626.0
2017-08-02 14:55:00,87.24,87.3,87.21,87.27,25888.0,63.9861,64.0301,63.9641,64.0081,25888.0
2017-08-02 15:00:00,87.27,87.28,87.12,87.13,26949.0,64.0081,64.0155,63.8981,63.9054,26949.0
2017-08-02 15:05:00,87.14,87.19,87.11,87.14,27796.0,63.9128,63.9495,63.8908,63.9128,27796.0
2017-08-02 15:10:00,87.15,87.15,86.9,86.91,53827.0,63.9201,63.9201,63.7368,63.7441,53827.0
2017-08-02 15:15:00,86.9,86.9,86.68,86.68,43463.0,63.7368,63.7368,63.5754,63.5754,43463.0
2017-08-02 15:20:00,86.66,86.87,86.61,86.82,37013.0,63.5607,63.7147,63.5241,63.6781,37013.0
2017-08-02 15:25:00,86.83,86.87,86.81,86.82,28064.0,63.6854,63.7147,63.6707,63.6781,28064.0
2017-08-02 15:30:00,86.82,86.82,86.72,86.79,32896.0,63.6781,63.6781,63.6047,63.6561,32896.0
2017-08-02 15:35:00,86.8,86.81,86.72,86.72,32595.0,63.6634,63.6707,63.6047,63.6047,32595.0
2017-08-02 15:40:00,86.71,86.77,86.71,86.75,40607.0,63.5974,63.6414,63.5974,63.6267,40607.0
2017-08-02 15:45:00,86.75,86.75,86.66,86.68,61962.0,63.6267,63.6267,63.5607,63.5754,61962.0
2017-08-02 15:50:00,86.69,86.7,86.65,86.65,67256.0,63.5827,63.5901,63.5534,63.5534,67256.0
2017-08-02 15:55:00,86.65,86.7,86.63,86.67,179890.0,63.5534,63.5901,63.5387,63.5681,179890.0
2017-08-03 09:30:00,86.77,86.8,86.33,86.41,56886.0,63.6414,63.6634,63.3187,63.3774,56886.0
2017-08-03 09:35:00,86.46,86.61,86.35,86.4,29050.0,63.414,63.5241,63.3334,63.37,29050.0
2017-08-03 09:40:00,86.41,86.44,86.25,86.44,30666.0,63.3774,63.3994,63.26,63.3994,30666.0
2017-08-03 09:45:00,86.41,86.63,86.4,86.51,32507.0,63.3774,63.5387,63.37,63.4507,32507.0
2017-08-03 09:50:00,86.54,86.74,86.47,86.73,21376.0,63.4727,63.6194,63.4214,63.6121,21376.0
2017-08-03 09:55:00,86.73,87.05,86.7,87.05,48163.0,63.6121,63.8468,63.5901,63.8468,48163.0
2017-08-03 10:00:00,87.04,87.12,86.99,87.0,38660.0,63.8394,63.8981,63.8028,63.8101,38660.0
2017-08-03 10:05:00,87.0,87.0,86.8,86.86,18807.0,63.8101,63.8101,63.6634,63.7074,18807.0
2017-08-03 10:10:00,86.84,86.87,86.59,86.67,22922.0,63.6927,63.7147,63.5094,63.5681,22922.0
2017-08-03 10:15:00,86.67,86.69,86.6,86.64,21025.0,63.5681,63.5827,63.5167,63.5461,21025.0
2017-08-03 10:20:00,86.65,86.69,86.54,86.59,18655.0,63.5534,63.5827,63.4727,63.5094,18655.0
2017-08-03 10:25:00,86.61,86.68,86.18,86.25,50427.0,63.5241,63.5754,63.2087,63.26,50427.0
2017-08-03 10:30:00,86.24,86.54,86.22,86.49,13992.0,63.2527,63.4727,63.238,63.436,13992.0
2017-08-03 10:35:00,86.5,86.52,86.39,86.39,29238.0,63.4434,63.458,63.3627,63.3627,29238.0
2017-08-03 10:40:00,86.41,86.49,86.34,86.43,15951.0,63.3774,63.436,63.326,63.392,15951.0
2017-08-03 10:45:00,86.43,86.46,86.37,86.4,8886.0,63.392,63.414,63.348,63.37,8886.0
2017-08-03 10:50:00,86.41,86.51,86.4,86.45,10297.0,63.3774,63.4507,63.37,63.4067,10297.0
2017-08-03 10:55:00,86.44,86.5,86.3,86.31,15550.0,63.3994,63.4434,63.2967,63.304,15550.0
2017-08-03 11:00:00,86.33,86.41,86.31,86.35,23213.0,63.3187,63.3774,63.304,63.3334,23213.0
2017-08-03 11:05:00,86.36,86.36,86.15,86.23,23547.0,63.3407,63.3407,63.1867,63.2453,23547.0
2017-08-03 11:10:00,86.24,86.42,86.23,86.42,10764.0,63.2527,63.3847,63.2453,63.3847,10764.0
2017-08-03 11:15:00,86.43,86.45,86.36,86.37,23091.0,63.392,63.4067,63.3407,63.348,23091.0
2017-08-03 11:20:00,86.36,86.38,86.21,86.25,25633.0,63.3407,63.3554,63.2307,63.26,25633.0
2017-08-03 11:25:00,86.25,86.26,86.04,86.05,50473.0,63.26,63.2673,63.106,63.1133,50473.0
2017-08-03 11:30:00,86.07,86.08,85.86,85.86,66346.0,63.128,63.1353,62.974,62.974,66346.0
2017-08-03 11:35:00,85.85,85.99,85.82,85.97,15611.0,62.9666,63.0693,62.9446,63.0546,15611.0
2017-08-03 11:40:00,85.99,86.0,85.94,85.96,15345.0,63.0693,63.0766,63.0326,63.0473,15345.0
2017-08-03 11:45:00,85.96,85.96,85.85,85.89,17626.0,63.0473,63.0473,62.9666,62.996,17626.0
2017-08-03 11:50:00,85.9,85.94,85.88,85.92,6603.0,63.0033,63.0326,62.9886,63.018,6603.0
2017-08-03 11:55:00,85.93,85.99,85.91,85.93,8903.0,63.0253,63.0693,63.0106,63.0253,8903.0
2017-08-03 12:00:00,85.93,86.0,85.92,85.93,9526.0,63.0253,63.0766,63.018,63.0253,9526.0
2017-08-03 12:05:00,85.92,85.97,85.92,85.96,7892.0,63.018,63.0546,63.018,63.0473,7892.0
2017-08-03 12:10:00,85.96,85.98,85.84,85.84,15981.0,63.0473,63.062,62.9593,62.9593,15981.0
2017-08-03 12:15:00,85.82,85.86,85.74,85.82,27223.0,62.9446,62.974,62.886,62.9446,27223.0
2017-08-03 12:20:00,85.83,85.84,85.78,85.82,6614.0,62.952,62.9593,62.9153,62.9446,6614.0
2017-08-03 12:25:00,85.84,85.87,85.82,85.85,7387.0,62.9593,62.9813,62.9446,62.9666,7387.0
2017-08-03 12:30:00,85.86,85.91,85.83,85.84,11626.0,62.974,63.0106,62.952,62.9593,11626.0
2017-08-03 12:35:00,85.84,85.94,85.84,85.85,13664.0,62.9593,63.0326,62.9593,62.9666,13664.0
2017-08-03 12:40:00,85.85,85.86,85.8,85.84,8660.0,62.9666,62.974,62.93,62.9593,8660.0
2017-08-03 12:45:00,85.84,85.88,85.81,85.85,13406.0,62.9593,62.9886,62.9373,62.9666,13406.0
2017-08-03 12:50:00,85.86,85.96,85.85,85.95,8725.0,62.974,63.0473,62.9666,63.04,8725.0
2017-08-03 12:55:00,85.95,85.97,85.91,85.94,14711.0,63.04,63.0546,63.0106,63.0326,14711.0
2017-08-03 13:00:00,85.95,86.01,85.95,86.01,8772.0,63.04,63.084,63.04,63.084,8772.0
2017-08-03 13:05:00,86.0,86.04,85.98,86.01,14058.0,63.0766,63.106,63.062,63.084,14058.0
2017-08-03 13:10:00,86.01,86.01,85.89,85.93,19212.0,63.084,63.084,62.996,63.0253,19212.0
2017-08-03 13:15:00,85.93,85.95,85.9,85.92,8370.0,63.0253,63.04,63.0033,63.018,8370.0
2017-08-03 13:20:00,85.92,85.97,85.91,85.96,11566.0,63.018,63.0546,63.0106,63.0473,11566.0
2017-08-03 13:25:00,85.97,86.04,85.97,86.02,13982.0,63.0546,63.106,63.0546,63.0913,13982.0
2017-08-03 13:30:00,86.04,86.12,86.0,86.12,35656.0,63.106,63.1647,63.0766,63.1647,35656.0
2017-08-03 13:35:00,86.11,86.12,86.02,86.02,23623.0,63.1573,63.1647,63.0913,63.0913,23623.0
2017-08-03 13:40:00,86.02,86.06,86.01,86.05,19050.0,63.0913,63.1207,63.084,63.1133,19050.0
2017-08-03 13:45:00,86.05,86.05,86.0,86.02,7933.0,63.1133,63.1133,63.0766,63.0913,7933.0
2017-08-03 13:50:00,86.02,86.07,86.01,86.01,30409.0,63.0913,63.128,63.084,63.084,30409.0
2017-08-03 13:55:00,86.01,86.02,85.98,86.01,10477.0,63.084,63.0913,63.062,63.084,10477.0
2017-08-03 14:00:00,86.01,86.01,85.88,85.93,27829.0,63.084,63.084,62.9886,63.0253,27829.0
2017-08-03 14:05:00,85.92,85.94,85.9,85.9,8645.0,63.018,63.0326,63.0033,63.0033,8645.0
2017-08-03 14:10:00,85.91,85.95,85.89,85.95,22637.0,63.0106,63.04,62.996,63.04,22637.0
2017-08-03 14:15:00,85.95,86.01,85.93,86.0,11008.0,63.04,63.084,63.0253,63.0766,11008.0
2017-08-03 14:20:00,85.98,85.98,85.91,85.92,14462.0,63.062,63.062,63.0106,63.018,14462.0
2017-08-03 14:25:00,85.92,85.95,85.89,85.93,15871.0,63.018,63.04,62.996,63.0253,15871.0
2017-08-03 14:30:00,85.91,85.98,85.91,85.96,13912.0,63.0106,63.062,63.0106,63.0473,13912.0
2017-08-03 14:35:00,85.95,85.96,85.87,85.87,14811.0,63.04,63.0473,62.9813,62.9813,14811.0
2017-08-03 14:40:00,85.87,85.95,85.86,85.89,14752.0,62.9813,63.04,62.974,62.996,14752.0
2017-08-03 14:45:00,85.88,85.9,85.84,85.86,6970.0,62.9886,63.0033,62.9593,62.974,6970.0
2017-08-03 14:50:00,85.86,85.86,85.79,85.83,11426.0,62.974,62.974,62.9226,62.952,11426.0
2017-08-03 14:55:00,85.83,85.85,85.76,85.77,10669.0,62.952,62.9666,62.9006,62.908,10669.0
2017-08-03 15:00:00,85.77,85.85,85.76,85.85,27186.0,62.908,62.9666,62.9006,62.9666,27186.0
2017-08-03 15:05:00,85.84,85.92,85.81,85.91,15675.0,62.9593,63.018,62.9373,63.0106,15675.0
2017-08-03 15:10:00,85.92,85.95,85.87,85.88,23274.0,63.018,63.04,62.9813,62.9886,23274.0
2017-08-03 15:15:00,85.88,85.95,85.85,85.93,20020.0,62.9886,63.04,62.9666,63.0253,20020.0
2017-08-03 15:20:00,85.93,85.97,85.91,85.96,20376.0,63.0253,63.0546,63.0106,63.0473,20376.0
2017-08-03 15:25:00,85.95,85.99,85.91,85.93,29785.0,63.04,63.0693,63.0106,63.0253,29785.0
2017-08-03 15:30:00,85.94,85.97,85.83,85.93,58911.0,63.0326,63.0546,62.952,63.0253,58911.0
2017-08-03 15:35:00,85.94,85.96,85.88,85.92,24219.0,63.0326,63.0473,62.9886,63.018,24219.0
2017-08-03 15:40:00,85.91,85.92,85.79,85.84,63602.0,63.0106,63.018,62.9226,62.9593,63602.0
2017-08-03 15:45:00,85.85,85.92,85.77,85.78,85448.0,62.9666,63.018,62.908,62.9153,85448.0
2017-08-03 15:50:00,85.79,85.85,85.72,85.73,82682.0,62.9226,62.9666,62.8713,62.8786,82682.0
2017-08-03 15:55:00,85.72,85.74,85.59,85.66,220991.0,62.8713,62.886,62.7759,62.8273,220991.0
2017-08-04 09:30:00,85.69,85.81,85.61,85.71,26124.0,62.8493,62.9373,62.7906,62.8639,26124.0
2017-08-04 09:35:00,85.72,85.88,85.61,85.81,28885.0,62.8713,62.9886,62.7906,62.9373,28885.0
2017-08-04 09:40:00,85.83,86.0,85.83,85.88,20672.0,62.952,63.0766,62.952,62.9886,20672.0
2017-08-04 09:45:00,85.9,85.96,85.79,85.94,25467.0,63.0033,63.0473,62.9226,63.0326,25467.0
2017-08-04 09:50:00,85.96,86.08,85.92,86.03,17601.0,63.0473,63.1353,63.018,63.0987,17601.0
2017-08-04 09:55:00,86.01,86.14,85.99,86.07,19767.0,63.084,63.1793,63.0693,63.128,19767.0
2017-08-04 10:00:00,86.08,86.08,85.89,85.93,18593.0,63.1353,63.1353,62.996,63.0253,18593.0
2017-08-04 10:05:00,85.93,85.99,85.88,85.88,17611.0,63.0253,63.0693,62.9886,62.9886,17611.0
2017-08-04 10:10:00,85.9,85.91,85.79,85.91,14879.0,63.0033,63.0106,62.9226,63.0106,14879.0
2017-08-04 10:15:00,85.89,85.93,85.82,85.82,14728.0,62.996,63.0253,62.9446,62.9446,14728.0
2017-08-04 10:20:00,85.84,85.92,85.81,85.89,14649.0,62.9593,63.018,62.9373,62.996,14649.0
2017-08-04 10:25:00,85.89,85.97,85.89,85.9,15517.0,62.996,63.0546,62.996,63.0033,15517.0
2017-08-04 10:30:00,85.9,85.98,85.83,85.93,33149.0,63.0033,63.062,62.952,63.0253,33149.0
2017-08-04 10:35:00,85.93,85.98,85.92,85.95,17612.0,63.0253,63.062,63.018,63.04,17612.0
2017-08-04 10:40:00,85.96,86.05,85.95,85.99,18532.0,63.0473,63.1133,63.04,63.0693,18532.0
2017-08-04 10:45:00,86.0,86.02,85.96,86.0,20269.0,63.0766,63.0913,63.0473,63.0766,20269.0
2017-08-04 10:50:00,86.01,86.01,85.83,85.89,20278.0,63.084,63.084,62.952,62.996,20278.0
2017-08-04 10:55:00,85.91,85.94,85.77,85.83,24501.0,63.0106,63.0326,62.908,62.952,24501.0
2017-08-04 11:00:00,85.81,85.85,85.68,85.73,40785.0,62.9373,62.9666,62.8419,62.8786,40785.0
2017-08-04 11:05:00,85.73,85.82,85.72,85.82,22241.0,62.8786,62.9446,62.8713,62.9446,22241.0
2017-08-04 11:10:00,85.81,85.85,85.75,85.77,15316.0,62.9373,62.9666,62.8933,62.908,15316.0
2017-08-04 11:15:00,85.76,85.84,85.76,85.78,13511.0,62.9006,62.9593,62.9006,62.9153,13511.0
2017-08-04 11:20:00,85.76,85.76,85.68,85.71,17605.0,62.9006,62.9006,62.8419,62.8639,17605.0
2017-08-04 11:25:00,85.71,85.78,85.67,85.71,17880.0,62.8639,62.9153,62.8346,62.8639,17880.0
2017-08-04 11:30:00,85.72,85.73,85.61,85.62,12475.0,62.8713,62.8786,62.7906,62.7979,12475.0
2017-08-04 11:35:00,85.6,85.69,85.59,85.67,10417.0,62.7833,62.8493,62.7759,62.8346,10417.0
2017-08-04 11:40:00,85.66,85.76,85.66,85.72,14051.0,62.8273,62.9006,62.8273,62.8713,14051.0
2017-08-04 11:45:00,85.73,85.78,85.7,85.78,10433.0,62.8786,62.9153,62.8566,62.9153,10433.0
2017-08-04 11:50:00,85.77,85.79,85.7,85.72,11220.0,62.908,62.9226,62.8566,62.8713,11220.0
2017-08-04 11:55:00,85.72,85.74,85.68,85.7,15298.0,62.8713,62.886,62.8419,62.8566,15298.0
2017-08-04 12:00:00,85.73,85.77,85.71,85.72,13863.0,62.8786,62.908,62.8639,62.8713,13863.0
2017-08-04 12:05:00,85.72,85.78,85.7,85.75,11499.0,62.8713,62.9153,62.8566,62.8933,11499.0
2017-08-04 12:10:00,85.74,85.84,85.74,85.84,11108.0,62.886,62.9593,62.886,62.9593,11108.0
2017-08-04 12:15:00,85.85,85.89,85.8,85.88,16534.0,62.9666,62.996,62.93,62.9886,16534.0
2017-08-04 12:20:00,85.89,85.99,85.89,85.97,11547.0,62.996,63.0693,62.996,63.0546,11547.0
2017-08-04 12:25:00,85.97,86.02,85.92,85.96,14933.0,63.0546,63.0913,63.018,63.0473,14933.0
2017-08-04 12:30:00,85.98,85.99,85.94,85.97,12267.0,63.062,63.0693,63.0326,63.0546,12267.0
2017-08-04 12:35:00,85.96,86.03,85.94,85.99,9600.0,63.0473,63.0987,63.0326,63.0693,9600.0
2017-08-04 12:40:00,86.0,86.02,85.96,85.98,10066.0,63.0766,63.0913,63.0473,63.062,10066.0
2017-08-04 12:45:00,85.98,85.99,85.96,85.98,7587.0,63.062,63.0693,63.0473,63.062,7587.0
2017-08-04 12:50:00,85.98,86.0,85.94,86.0,10957.0,63.062,63.0766,63.0326,63.0766,10957.0
2017-08-04 12:55:00,85.98,86.01,85.96,86.01,9458.0,63.062,63.084,63.0473,63.084,9458.0
2017-08-04 13:00:00,86.01,86.09,86.01,86.07,11791.0,63.084,63.1427,63.084,63.128,11791.0
2017-08-04 13:05:00,86.09,86.1,86.03,86.07,8071.0,63.1427,63.15,63.0987,63.128,8071.0
2017-08-04 13:10:00,86.07,86.07,85.98,86.0,9694.0,63.128,63.128,63.062,63.0766,9694.0
2017-08-04 13:15:00,86.0,86.06,86.0,86.04,7541.0,63.0766,63.1207,63.0766,63.106,7541.0
2017-08-04 13:20:00,86.04,86.08,86.01,86.05,8094.0,63.106,63.1353,63.084,63.1133,8094.0
2017-08-04 13:25:00,86.05,86.06,85.99,86.0,9082.0,63.1133,63.1207,63.0693,63.0766,9082.0
2017-08-04 13:30:00,86.01,86.03,85.98,86.0,7370.0,63.084,63.0987,63.062,63.0766,7370.0
2017-08-04 13:35:00,85.99,86.08,85.97,86.08,14890.0,63.0693,63.1353,63.0546,63.1353,14890.0
2017-08-04 13:40:00,86.06,86.17,86.04,86.15,33598.0,63.1207,63.2013,63.106,63.1867,33598.0
2017-08-04 13:45:00,86.14,86.15,86.11,86.13,8485.0,63.1793,63.1867,63.1573,63.172,8485.0
2017-08-04 13:50:00,86.13,86.19,86.12,86.15,7266.0,63.172,63.216,63.1647,63.1867,7266.0
2017-08-04 13:55:00,86.15,86.18,86.1,86.13,13119.0,63.1867,63.2087,63.15,63.172,13119.0
2017-08-04 14:00:00,86.14,86.14,86.02,86.03,67626.0,63.1793,63.1793,63.0913,63.0987,67626.0
2017-08-04 14:05:00,86.02,86.03,85.95,85.96,20879.0,63.0913,63.0987,63.04,63.0473,20879.0
2017-08-04 14:10:00,85.95,85.96,85.84,85.84,51400.0,63.04,63.0473,62.9593,62.9593,51400.0
2017-08-04 14:15:00,85.84,85.92,85.83,85.9,11223.0,62.9593,63.018,62.952,63.0033,11223.0
2017-08-04 14:20:00,85.89,85.96,85.89,85.92,8642.0,62.996,63.0473,62.996,63.018,8642.0
2017-08-04 14:25:00,85.93,86.01,85.8,85.8,22664.0,63.0253,63.084,62.93,62.93,22664.0
2017-08-04 14:30:00,85.79,85.89,85.79,85.85,12721.0,62.9226,62.996,62.9226,62.9666,12721.0
2017-08-04 14:35:00,85.85,85.88,85.84,85.87,9492.0,62.9666,62.9886,62.9593,62.9813,9492.0
2017-08-04 14:40:00,85.87,85.87,85.84,85.84,7435.0,62.9813,62.9813,62.9593,62.9593,7435.0
2017-08-04 14:45:00,85.84,85.85,85.8,85.81,9416.0,62.9593,62.9666,62.93,62.9373,9416.0
2017-08-04 14:50:00,85.82,85.89,85.81,85.85,14021.0,62.9446,62.996,62.9373,62.9666,14021.0
2017-08-04 14:55:00,85.86,86.0,85.86,85.97,14104.0,62.974,63.0766,62.974,63.0546,14104.0
2017-08-04 15:00:00,85.97,85.98,85.92,85.92,14903.0,63.0546,63.062,63.018,63.018,14903.0
2017-08-04 15:05:00,85.93,85.94,85.91,85.93,16756.0,63.0253,63.0326,63.0106,63.0253,16756.0
2017-08-04 15:10:00,85.93,85.96,85.93,85.94,17021.0,63.0253,63.0473,63.0253,63.0326,17021.0
2017-08-04 15:15:00,85.94,85.95,85.92,85.93,17973.0,63.0326,63.04,63.018,63.0253,17973.0
2017-08-04 15:20:00,85.93,85.93,85.88,85.9,18410.0,63.0253,63.0253,62.9886,63.0033,18410.0
2017-08-04 15:25:00,85.91,85.91,85.86,85.87,19053.0,63.0106,63.0106,62.974,62.9813,19053.0
2017-08-04 15:30:00,85.88,85.88,85.71,85.74,24665.0,62.9886,62.9886,62.8639,62.886,24665.0
2017-08-04 15:35:00,85.74,85.77,85.72,85.73,20965.0,62.886,62.908,62.8713,62.8786,20965.0
2017-08-04 15:40:00,85.73,85.74,85.68,85.72,43066.0,62.8786,62.886,62.8419,62.8713,43066.0
2017-08-04 15:45:00,85.72,85.78,85.71,85.73,36421.0,62.8713,62.9153,62.8639,62.8786,36421.0
2017-08-04 15:50:00,85.73,85.74,85.71,85.72,64863.0,62.8786,62.886,62.8639,62.8713,64863.0
2017-08-04 15:55:00,85.71,85.72,85.58,85.61,158370.0,62.8639,62.8713,62.7686,62.7906,158370.0
2017-08-07 09:30:00,85.53,85.59,85.47,85.49,24200.0,62.7319,62.7759,62.6879,62.7026,24200.0
2017-08-07 09:35:00,85.53,85.53,85.33,85.4,26468.0,62.7319,62.7319,62.5852,62.6366,26468.0
2017-08-07 09:40:00,85.39,85.44,85.31,85.31,29897.0,62.6292,62.6659,62.5706,62.5706,29897.0
2017-08-07 09:45:00,85.31,85.32,85.18,85.22,26677.0,62.5706,62.5779,62.4752,62.5046,26677.0
2017-08-07 09:50:00,85.23,85.35,85.22,85.33,13322.0,62.5119,62.5999,62.5046,62.5852,13322.0
2017-08-07 09:55:00,85.33,85.35,85.28,85.29,21013.0,62.5852,62.5999,62.5486,62.5559,21013.0
2017-08-07 10:00:00,85.28,85.42,85.28,85.39,20321.0,62.5486,62.6512,62.5486,62.6292,20321.0
2017-08-07 10:05:00,85.4,85.4,85.23,85.28,49361.0,62.6366,62.6366,62.5119,62.5486,49361.0
2017-08-07 10:10:00,85.28,85.29,85.09,85.13,26473.0,62.5486,62.5559,62.4092,62.4385,26473.0
2017-08-07 10:15:00,85.13,85.15,85.07,85.07,16196.0,62.4385,62.4532,62.3945,62.3945,16196.0
2017-08-07 10:20:00,85.06,85.12,85.05,85.12,20576.0,62.3872,62.4312,62.3799,62.4312,20576.0
2017-08-07 10:25:00,85.13,85.13,85.05,85.06,16236.0,62.4385,62.4385,62.3799,62.3872,16236.0
2017-08-07 10:30:00,85.06,85.07,84.95,84.99,34369.0,62.3872,62.3945,62.3065,62.3359,34369.0
2017-08-07 10:35:00,84.99,85.09,84.98,85.08,15428.0,62.3359,62.4092,62.3285,62.4019,15428.0
2017-08-07 10:40:00,85.08,85.1,84.88,84.91,17745.0,62.4019,62.4165,62.2552,62.2772,17745.0
2017-08-07 10:45:00,84.92,84.98,84.9,84.93,15146.0,62.2845,62.3285,62.2699,62.2919,15146.0
2017-08-07 10:50:00,84.92,85.06,84.91,85.04,14442.0,62.2845,62.3872,62.2772,62.3725,14442.0
2017-08-07 10:55:00,85.04,85.07,85.02,85.02,16350.0,62.3725,62.3945,62.3579,62.3579,16350.0
2017-08-07 11:00:00,85.01,85.04,84.98,84.98,18335.0,62.3505,62.3725,62.3285,62.3285,18335.0
2017-08-07 11:05:00,84.99,85.02,84.93,84.98,27042.0,62.3359,62.3579,62.2919,62.3285,27042.0
2017-08-07 11:10:00,84.99,85.01,84.98,85.0,18358.0,62.3359,62.3505,62.3285,62.3432,18358.0
2017-08-07 11:15:00,85.0,85.0,84.94,84.97,14763.0,62.3432,62.3432,62.2992,62.3212,14763.0
2017-08-07 11:20:00,84.98,85.02,84.96,84.99,13761.0,62.3285,62.3579,62.3139,62.3359,13761.0
2017-08-07 11:25:00,85.0,85.0,84.92,84.93,12654.0,62.3432,62.3432,62.2845,62.2919,12654.0
2017-08-07 11:30:00,84.94,84.98,84.93,84.98,6902.0,62.2992,62.3285,62.2919,62.3285,6902.0
2017-08-07 11:35:00,84.97,85.01,84.97,84.98,9343.0,62.3212,62.3505,62.3212,62.3285,9343.0
2017-08-07 11:40:00,84.98,85.05,84.96,85.03,15518.0,62.3285,62.3799,62.3139,62.3652,15518.0
2017-08-07 11:45:00,85.05,85.05,85.0,85.01,8450.0,62.3799,62.3799,62.3432,62.3505,8450.0
2017-08-07 11:50:00,85.02,85.03,85.01,85.03,15345.0,62.3579,62.3652,62.3505,62.3652,15345.0
2017-08-07 11:55:00,85.03,85.16,85.02,85.16,12731.0,62.3652,62.4605,62.3579,62.4605,12731.0
2017-08-07 12:00:00,85.17,85.19,85.15,85.17,16993.0,62.4679,62.4826,62.4532,62.4679,16993.0
2017-08-07 12:05:00,85.16,85.16,85.12,85.14,12761.0,62.4605,62.4605,62.4312,62.4459,12761.0
2017-08-07 12:10:00,85.14,85.14,85.04,85.05,15294.0,62.4459,62.4459,62.3725,62.3799,15294.0
2017-08-07 12:15:00,85.06,85.08,85.03,85.07,12376.0,62.3872,62.4019,62.3652,62.3945,12376.0
2017-08-07 12:20:00,85.06,85.08,85.04,85.04,11301.0,62.3872,62.4019,62.3725,62.3725,11301.0
2017-08-07 12:25:00,85.05,85.09,85.04,85.07,9279.0,62.3799,62.4092,62.3725,62.3945,9279.0
2017-08-07 12:30:00,85.07,85.09,85.05,85.08,8692.0,62.3945,62.4092,62.3799,62.4019,8692.0
2017-08-07 12:35:00,85.09,85.13,85.09,85.11,13686.0,62.4092,62.4385,62.4092,62.4239,13686.0
2017-08-07 12:40:00,85.11,85.13,85.1,85.13,10018.0,62.4239,62.4385,62.4165,62.4385,10018.0
2017-08-07 12:45:00,85.13,85.17,85.12,85.14,9297.0,62.4385,62.4679,62.4312,62.4459,9297.0
2017-08-07 12:50:00,85.15,85.17,85.14,85.15,8661.0,62.4532,62.4679,62.4459,62.4532,8661.0
2017-08-07 12:55:00,85.16,85.16,85.13,85.16,12326.0,62.4605,62.4605,62.4385,62.4605,12326.0
2017-08-07 13:00:00,85.16,85.24,85.14,85.19,18283.0,62.4605,62.5192,62.4459,62.4826,18283.0
2017-08-07 13:05:00,85.2,85.29,85.2,85.26,15174.0,62.4899,62.5559,62.4899,62.5339,15174.0
2017-08-07 13:10:00,85.27,85.27,85.2,85.21,13399.0,62.5412,62.5412,62.4899,62.4972,13399.0
2017-08-07 13:15:00,85.22,85.28,85.21,85.28,8335.0,62.5046,62.5486,62.4972,62.5486,8335.0
2017-08-07 13:20:00,85.29,85.3,85.23,85.23,22512.0,62.5559,62.5632,62.5119,62.5119,22512.0
2017-08-07 13:25:00,85.24,85.28,85.23,85.27,9828.0,62.5192,62.5486,62.5119,62.5412,9828.0
2017-08-07 13:30:00,85.27,85.28,85.21,85.21,13642.0,62.5412,62.5486,62.4972,62.4972,13642.0
2017-08-07 13:35:00,85.22,85.25,85.21,85.23,17627.0,62.5046,62.5266,62.4972,62.5119,17627.0
2017-08-07 13:40:00,85.23,85.25,85.22,85.25,7751.0,62.5119,62.5266,62.5046,62.5266,7751.0
2017-08-07 13:45:00,85.25,85.25,85.2,85.21,16654.0,62.5266,62.5266,62.4899,62.4972,16654.0
2017-08-07 13:50:00,85.2,85.21,85.17,85.18,14812.0,62.4899,62.4972,62.4679,62.4752,14812.0
2017-08-07 13:55:00,85.18,85.19,85.16,85.18,19145.0,62.4752,62.4826,62.4605,62.4752,19145.0
2017-08-07 14:00:00,85.18,85.28,85.18,85.27,13404.0,62.4752,62.5486,62.4752,62.5412,13404.0
2017-08-07 14:05:00,85.27,85.37,85.26,85.31,23003.0,62.5412,62.6146,62.5339,62.5706,23003.0
2017-08-07 14:10:00,85.32,85.32,85.22,85.26,11129.0,62.5779,62.5779,62.5046,62.5339,11129.0
2017-08-07 14:15:00,85.28,85.28,85.22,85.22,14197.0,62.5486,62.5486,62.5046,62.5046,14197.0
2017-08-07 14:20:00,85.22,85.33,85.22,85.3,13848.0,62.5046,62.5852,62.5046,62.5632,13848.0
2017-08-07 14:25:00,85.33,85.36,85.31,85.35,11190.0,62.5852,62.6072,62.5706,62.5999,11190.0
2017-08-07 14:30:00,85.34,85.34,85.27,85.27,7720.0,62.5926,62.5926,62.5412,62.5412,7720.0
2017-08-07 14:35:00,85.28,85.28,85.22,85.23,18465.0,62.5486,62.5486,62.5046,62.5119,18465.0
2017-08-07 14:40:00,85.23,85.24,85.2,85.22,19150.0,62.5119,62.5192,62.4899,62.5046,19150.0
2017-08-07 14:45:00,85.23,85.24,85.15,85.17,37330.0,62.5119,62.5192,62.4532,62.4679,37330.0
2017-08-07 14:50:00,85.17,85.21,85.16,85.21,19876.0,62.4679,62.4972,62.4605,62.4972,19876.0
2017-08-07 14:55:00,85.21,85.21,85.14,85.14,16640.0,62.4972,62.4972,62.4459,62.4459,16640.0
2017-08-07 15:00:00,85.15,85.23,85.14,85.2,20233.0,62.4532,62.5119,62.4459,62.4899,20233.0
2017-08-07 15:05:00,85.2,85.22,85.16,85.17,25106.0,62.4899,62.5046,62.4605,62.4679,25106.0
2017-08-07 15:10:00,85.17,85.19,85.14,85.18,18332.0,62.4679,62.4826,62.4459,62.4752,18332.0
2017-08-07 15:15:00,85.18,85.23,85.17,85.23,19850.0,62.4752,62.5119,62.4679,62.5119,19850.0
2017-08-07 15:20:00,85.22,85.23,85.17,85.19,34539.0,62.5046,62.5119,62.4679,62.4826,34539.0
2017-08-07 15:25:00,85.19,85.25,85.18,85.23,30522.0,62.4826,62.5266,62.4752,62.5119,30522.0
2017-08-07 15:30:00,85.22,85.22,85.15,85.16,35580.0,62.5046,62.5046,62.4532,62.4605,35580.0
2017-08-07 15:35:00,85.16,85.17,85.07,85.1,44824.0,62.4605,62.4679,62.3945,62.4165,44824.0
2017-08-07 15:40:00,85.1,85.11,85.03,85.06,44236.0,62.4165,62.4239,62.3652,62.3872,44236.0
2017-08-07 15:45:00,85.06,85.07,84.99,85.0,47475.0,62.3872,62.3945,62.3359,62.3432,47475.0
2017-08-07 15:50:00,85.0,85.02,84.97,85.0,58134.0,62.3432,62.3579,62.3212,62.3432,58134.0
2017-08-07 15:55:00,85.01,85.08,84.98,85.06,141805.0,62.3505,62.4019,62.3285,62.3872,141805.0
2017-08-08 09:30:00,84.84,85.1,84.75,84.8,44830.0,62.2258,62.4165,62.1598,62.1965,44830.0
2017-08-08 09:35:00,84.81,84.85,84.61,84.76,25079.0,62.2038,62.2332,62.0572,62.1672,25079.0
2017-08-08 09:40:00,84.7,84.72,84.58,84.58,18628.0,62.1232,62.1378,62.0351,62.0351,18628.0
2017-08-08 09:45:00,84.59,84.61,84.54,84.55,16802.0,62.0425,62.0572,62.0058,62.0131,16802.0
2017-08-08 09:50:00,84.55,84.73,84.54,84.73,16000.0,62.0131,62.1452,62.0058,62.1452,16000.0
2017-08-08 09:55:00,84.74,84.88,84.73,84.87,18342.0,62.1525,62.2552,62.1452,62.2478,18342.0
2017-08-08 10:00:00,84.86,84.86,84.58,84.61,25986.0,62.2405,62.2405,62.0351,62.0572,25986.0
2017-08-08 10:05:00,84.62,84.62,84.53,84.55,18477.0,62.0645,62.0645,61.9985,62.0131,18477.0
2017-08-08 10:10:00,84.56,84.73,84.55,84.7,19447.0,62.0205,62.1452,62.0131,62.1232,19447.0
2017-08-08 10:15:00,84.69,84.8,84.65,84.79,13933.0,62.1158,62.1965,62.0865,62.1892,13933.0
2017-08-08 10:20:00,84.81,84.85,84.78,84.82,41949.0,62.2038,62.2332,62.1818,62.2112,41949.0
2017-08-08 10:25:00,84.83,85.0,84.83,84.99,23826.0,62.2185,62.3432,62.2185,62.3359,23826.0
2017-08-08 10:30:00,84.99,85.02,84.95,84.99,33594.0,62.3359,62.3579,62.3065,62.3359,33594.0
2017-08-08 10:35:00,84.99,84.99,84.92,84.93,18370.0,62.3359,62.3359,62.2845,62.2919,18370.0
2017-08-08 10:40:00,84.94,84.94,84.87,84.88,12509.0,62.2992,62.2992,62.2478,62.2552,12509.0
2017-08-08 10:45:00,84.89,85.03,84.89,84.97,14059.0,62.2625,62.3652,62.2625,62.3212,14059.0
2017-08-08 10:50:00,84.97,85.06,84.94,85.06,21669.0,62.3212,62.3872,62.2992,62.3872,21669.0
2017-08-08 10:55:00,85.07,85.23,85.07,85.21,18628.0,62.3945,62.5119,62.3945,62.4972,18628.0
2017-08-08 11:00:00,85.21,85.31,85.21,85.28,18574.0,62.4972,62.5706,62.4972,62.5486,18574.0
2017-08-08 11:05:00,85.28,85.28,85.16,85.17,9527.0,62.5486,62.5486,62.4605,62.4679,9527.0
2017-08-08 11:10:00,85.17,85.25,85.17,85.2,13772.0,62.4679,62.5266,62.4679,62.4899,13772.0
2017-08-08 11:15:00,85.2,85.21,85.16,85.17,13838.0,62.4899,62.4972,62.4605,62.4679,13838.0
2017-08-08 11:20:00,85.18,85.18,85.11,85.11,10736.0,62.4752,62.4752,62.4239,62.4239,10736.0
2017-08-08 11:25:00,85.11,85.14,85.1,85.1,14645.0,62.4239,62.4459,62.4165,62.4165,14645.0
2017-08-08 11:30:00,85.09,85.15,85.08,85.14,9080.0,62.4092,62.4532,62.4019,62.4459,9080.0
2017-08-08 11:35:00,85.13,85.14,85.06,85.06,7121.0,62.4385,62.4459,62.3872,62.3872,7121.0
2017-08-08 11:40:00,85.06,85.09,85.03,85.09,12882.0,62.3872,62.4092,62.3652,62.4092,12882.0
2017-08-08 11:45:00,85.1,85.16,85.1,85.14,10414.0,62.4165,62.4605,62.4165,62.4459,10414.0
2017-08-08 11:50:00,85.15,85.19,85.15,85.18,9182.0,62.4532,62.4826,62.4532,62.4752,9182.0
2017-08-08 11:55:00,85.18,85.21,85.07,85.12,22888.0,62.4752,62.4972,62.3945,62.4312,22888.0
2017-08-08 12:00:00,85.12,85.16,85.12,85.15,16882.0,62.4312,62.4605,62.4312,62.4532,16882.0
2017-08-08 12:05:00,85.15,85.18,85.13,85.15,10929.0,62.4532,62.4752,62.4385,62.4532,10929.0
2017-08-08 12:10:00,85.16,85.16,85.08,85.09,9096.0,62.4605,62.4605,62.4019,62.4092,9096.0
2017-08-08 12:15:00,85.09,85.12,85.06,85.06,11418.0,62.4092,62.4312,62.3872,62.3872,11418.0
2017-08-08 12:20:00,85.06,85.08,85.03,85.07,10335.0,62.3872,62.4019,62.3652,62.3945,10335.0
2017-08-08 12:25:00,85.05,85.09,85.03,85.04,8873.0,62.3799,62.4092,62.3652,62.3725,8873.0
2017-08-08 12:30:00,85.05,85.06,85.03,85.06,5157.0,62.3799,62.3872,62.3652,62.3872,5157.0
2017-08-08 12:35:00,85.05,85.09,85.04,85.07,8647.0,62.3799,62.4092,62.3725,62.3945,8647.0
2017-08-08 12:40:00,85.06,85.09,85.03,85.09,7038.0,62.3872,62.4092,62.3652,62.4092,7038.0
2017-08-08 12:45:00,85.07,85.07,84.99,85.01,11550.0,62.3945,62.3945,62.3359,62.3505,11550.0
2017-08-08 12:50:00,85.02,85.03,84.93,84.94,8841.0,62.3579,62.3652,62.2919,62.2992,8841.0
2017-08-08 12:55:00,84.93,84.93,84.88,84.91,9285.0,62.2919,62.2919,62.2552,62.2772,9285.0
2017-08-08 13:00:00,84.89,84.93,84.87,84.89,11012.0,62.2625,62.2919,62.2478,62.2625,11012.0
2017-08-08 13:05:00,84.88,84.95,84.85,84.93,14081.0,62.2552,62.3065,62.2332,62.2919,14081.0
2017-08-08 13:10:00,84.92,84.98,84.92,84.97,7975.0,62.2845,62.3285,62.2845,62.3212,7975.0
2017-08-08 13:15:00,84.97,84.98,84.91,84.92,11394.0,62.3212,62.3285,62.2772,62.2845,11394.0
2017-08-08 13:20:00,84.91,84.93,84.89,84.9,8801.0,62.2772,62.2919,62.2625,62.2699,8801.0
2017-08-08 13:25:00,84.9,84.92,84.84,84.84,16574.0,62.2699,62.2845,62.2258,62.2258,16574.0
2017-08-08 13:30:00,84.83,84.93,84.8,84.93,11127.0,62.2185,62.2919,62.1965,62.2919,11127.0
2017-08-08 13:35:00,84.93,84.93,84.86,84.88,9901.0,62.2919,62.2919,62.2405,62.2552,9901.0
2017-08-08 13:40:00,84.89,84.91,84.87,84.91,6568.0,62.2625,62.2772,62.2478,62.2772,6568.0
2017-08-08 13:45:00,84.9,84.91,84.86,84.88,17263.0,62.2699,62.2772,62.2405,62.2552,17263.0
2017-08-08 13:50:00,84.87,84.89,84.85,84.88,9303.0,62.2478,62.2625,62.2332,62.2552,9303.0
2017-08-08 13:55:00,84.9,84.98,84.9,84.98,13403.0,62.2699,62.3285,62.2699,62.3285,13403.0
2017-08-08 14:00:00,84.97,85.03,84.96,85.02,15678.0,62.3212,62.3652,62.3139,62.3579,15678.0
2017-08-08 14:05:00,85.02,85.04,84.98,85.03,19104.0,62.3579,62.3725,62.3285,62.3652,19104.0
2017-08-08 14:10:00,85.04,85.11,85.0,85.1,13765.0,62.3725,62.4239,62.3432,62.4165,13765.0
2017-08-08 14:15:00,85.08,85.12,85.06,85.1,11849.0,62.4019,62.4312,62.3872,62.4165,11849.0
2017-08-08 14:20:00,85.1,85.14,85.1,85.14,9778.0,62.4165,62.4459,62.4165,62.4459,9778.0
2017-08-08 14:25:00,85.12,85.14,85.07,85.07,11720.0,62.4312,62.4459,62.3945,62.3945,11720.0
2017-08-08 14:30:00,85.08,85.08,85.02,85.06,12120.0,62.4019,62.4019,62.3579,62.3872,12120.0
2017-08-08 14:35:00,85.07,85.08,85.04,85.08,15699.0,62.3945,62.4019,62.3725,62.4019,15699.0
2017-08-08 14:40:00,85.07,85.09,85.05,85.06,11725.0,62.3945,62.4092,62.3799,62.3872,11725.0
2017-08-08 14:45:00,85.05,85.05,85.0,85.0,11519.0,62.3799,62.3799,62.3432,62.3432,11519.0
2017-08-08 14:50:00,85.0,85.02,84.98,85.01,11614.0,62.3432,62.3579,62.3285,62.3505,11614.0
2017-08-08 14:55:00,85.01,85.02,84.9,84.91,14172.0,62.3505,62.3579,62.2699,62.2772,14172.0
2017-08-08 15:00:00,84.91,84.95,84.91,84.91,12525.0,62.2772,62.3065,62.2772,62.2772,12525.0
2017-08-08 15:05:00,84.9,84.98,84.89,84.97,15793.0,62.2699,62.3285,62.2625,62.3212,15793.0
2017-08-08 15:10:00,84.97,84.98,84.93,84.97,19599.0,62.3212,62.3285,62.2919,62.3212,19599.0
2017-08-08 15:15:00,84.97,84.99,84.92,84.95,25901.0,62.3212,62.3359,62.2845,62.3065,25901.0
2017-08-08 15:20:00,84.94,84.95,84.84,84.84,19826.0,62.2992,62.3065,62.2258,62.2258,19826.0
2017-08-08 15:25:00,84.85,84.91,84.79,84.89,30091.0,62.2332,62.2772,62.1892,62.2625,30091.0
2017-08-08 15:30:00,84.9,84.91,84.78,84.84,35436.0,62.2699,62.2772,62.1818,62.2258,35436.0
2017-08-08 15:35:00,84.84,84.89,84.73,84.88,36284.0,62.2258,62.2625,62.1452,62.2552,36284.0
2017-08-08 15:40:00,84.89,85.0,84.89,84.98,54095.0,62.2625,62.3432,62.2625,62.3285,54095.0
2017-08-08 15:45:00,84.98,85.03,84.97,85.0,45661.0,62.3285,62.3652,62.3212,62.3432,45661.0
2017-08-08 15:50:00,85.0,85.01,84.9,84.98,42202.0,62.3432,62.3505,62.2699,62.3285,42202.0
2017-08-08 15:55:00,84.98,85.05,84.97,85.02,96587.0,62.3285,62.3799,62.3212,62.3579,96587.0
2017-08-09 09:30:00,85.0,85.28,84.77,85.22,47205.0,62.3432,62.5486,62.1745,62.5046,47205.0
2017-08-09 09:35:00,85.21,85.37,85.18,85.28,25423.0,62.4972,62.6146,62.4752,62.5486,25423.0
2017-08-09 09:40:00,85.26,85.27,84.98,85.09,27043.0,62.5339,62.5412,62.3285,62.4092,27043.0
2017-08-09 09:45:00,85.09,85.28,85.06,85.25,22947.0,62.4092,62.5486,62.3872,62.5266,22947.0
2017-08-09 09:50:00,85.24,85.42,85.21,85.31,24656.0,62.5192,62.6512,62.4972,62.5706,24656.0
2017-08-09 09:55:00,85.3,85.44,85.29,85.38,20640.0,62.5632,62.6659,62.5559,62.6219,20640.0
2017-08-09 10:00:00,85.39,85.46,85.38,85.44,17114.0,62.6292,62.6806,62.6219,62.6659,17114.0
2017-08-09 10:05:00,85.42,85.43,85.36,85.41,22276.0,62.6512,62.6586,62.6072,62.6439,22276.0
2017-08-09 10:10:00,85.43,85.46,85.4,85.42,12294.0,62.6586,62.6806,62.6366,62.6512,12294.0
2017-08-09 10:15:00,85.43,85.54,85.42,85.49,20370.0,62.6586,62.7393,62.6512,62.7026,20370.0
2017-08-09 10:20:00,85.51,85.56,85.39,85.39,18863.0,62.7173,62.7539,62.6292,62.6292,18863.0
2017-08-09 10:25:00,85.41,85.51,85.37,85.48,14281.0,62.6439,62.7173,62.6146,62.6953,14281.0
2017-08-09 10:30:00,85.48,85.54,85.11,85.21,81481.0,62.6953,62.7393,62.4239,62.4972,81481.0
2017-08-09 10:35:00,85.17,85.23,84.73,84.77,37530.0,62.4679,62.5119,62.1452,62.1745,37530.0
2017-08-09 10:40:00,84.77,84.77,84.58,84.64,47804.0,62.1745,62.1745,62.0351,62.0792,47804.0
2017-08-09 10:45:00,84.63,84.73,84.62,84.65,21528.0,62.0718,62.1452,62.0645,62.0865,21528.0
2017-08-09 10:50:00,84.62,84.65,84.49,84.53,35300.0,62.0645,62.0865,61.9691,61.9985,35300.0
2017-08-09 10:55:00,84.53,84.69,84.53,84.64,23009.0,61.9985,62.1158,61.9985,62.0792,23009.0
2017-08-09 11:00:00,84.64,84.69,84.58,84.68,20787.0,62.0792,62.1158,62.0351,62.1085,20787.0
2017-08-09 11:05:00,84.68,84.75,84.66,84.72,14857.0,62.1085,62.1598,62.0938,62.1378,14857.0
2017-08-09 11:10:00,84.73,84.74,84.59,84.59,10111.0,62.1452,62.1525,62.0425,62.0425,10111.0
2017-08-09 11:15:00,84.62,84.63,84.53,84.56,30431.0,62.0645,62.0718,61.9985,62.0205,30431.0
2017-08-09 11:20:00,84.54,84.58,84.52,84.56,25278.0,62.0058,62.0351,61.9911,62.0205,25278.0
2017-08-09 11:25:00,84.56,84.6,84.54,84.6,14500.0,62.0205,62.0498,62.0058,62.0498,14500.0
2017-08-09 11:30:00,84.6,84.67,84.58,84.67,16727.0,62.0498,62.1012,62.0351,62.1012,16727.0
2017-08-09 11:35:00,84.68,84.83,84.67,84.82,12876.0,62.1085,62.2185,62.1012,62.2112,12876.0
2017-08-09 11:40:00,84.84,84.88,84.83,84.86,8736.0,62.2258,62.2552,62.2185,62.2405,8736.0
2017-08-09 11:45:00,84.84,84.85,84.78,84.78,9408.0,62.2258,62.2332,62.1818,62.1818,9408.0
2017-08-09 11:50:00,84.79,84.89,84.75,84.86,9917.0,62.1892,62.2625,62.1598,62.2405,9917.0
2017-08-09 11:55:00,84.88,84.89,84.85,84.87,5500.0,62.2552,62.2625,62.2332,62.2478,5500.0
2017-08-09 12:00:00,84.85,84.95,84.83,84.87,16857.0,62.2332,62.3065,62.2185,62.2478,16857.0
2017-08-09 12:05:00,84.88,84.92,84.86,84.9,9765.0,62.2552,62.2845,62.2405,62.2699,9765.0
2017-08-09 12:10:00,84.89,84.91,84.85,84.88,10125.0,62.2625,62.2772,62.2332,62.2552,10125.0
2017-08-09 12:15:00,84.88,84.99,84.88,84.97,13057.0,62.2552,62.3359,62.2552,62.3212,13057.0
2017-08-09 12:20:00,84.96,84.99,84.9,84.92,10639.0,62.3139,62.3359,62.2699,62.2845,10639.0
2017-08-09 12:25:00,84.91,84.93,84.83,84.84,9421.0,62.2772,62.2919,62.2185,62.2258,9421.0
2017-08-09 12:30:00,84.82,84.89,84.82,84.89,7616.0,62.2112,62.2625,62.2112,62.2625,7616.0
2017-08-09 12:35:00,84.89,84.91,84.74,84.77,41087.0,62.2625,62.2772,62.1525,62.1745,41087.0
2017-08-09 12:40:00,84.77,84.78,84.6,84.61,83841.0,62.1745,62.1818,62.0498,62.0572,83841.0
2017-08-09 12:45:00,84.62,84.71,84.6,84.7,22895.0,62.0645,62.1305,62.0498,62.1232,22895.0
2017-08-09 12:50:00,84.7,84.84,84.7,84.84,12608.0,62.1232,62.2258,62.1232,62.2258,12608.0
2017-08-09 12:55:00,84.84,84.84,84.78,84.8,9912.0,62.2258,62.2258,62.1818,62.1965,9912.0
2017-08-09 13:00:00,84.79,84.82,84.78,84.79,7705.0,62.1892,62.2112,62.1818,62.1892,7705.0
2017-08-09 13:05:00,84.78,84.78,84.75,84.75,5026.0,62.1818,62.1818,62.1598,62.1598,5026.0
2017-08-09 13:10:00,84.77,84.8,84.72,84.74,6879.0,62.1745,62.1965,62.1378,62.1525,6879.0
2017-08-09 13:15:00,84.74,84.74,84.61,84.62,13088.0,62.1525,62.1525,62.0572,62.0645,13088.0
2017-08-09 13:20:00,84.64,84.73,84.64,84.73,8457.0,62.0792,62.1452,62.0792,62.1452,8457.0
2017-08-09 13:25:00,84.73,84.73,84.66,84.68,5486.0,62.1452,62.1452,62.0938,62.1085,5486.0
2017-08-09 13:30:00,84.7,84.72,84.7,84.71,4851.0,62.1232,62.1378,62.1232,62.1305,4851.0
2017-08-09 13:35:00,84.7,84.76,84.68,84.72,71470.0,62.1232,62.1672,62.1085,62.1378,71470.0
2017-08-09 13:40:00,84.72,84.74,84.69,84.7,7138.0,62.1378,62.1525,62.1158,62.1232,7138.0
2017-08-09 13:45:00,84.7,84.73,84.68,84.72,6928.0,62.1232,62.1452,62.1085,62.1378,6928.0
2017-08-09 13:50:00,84.71,84.71,84.64,84.66,6725.0,62.1305,62.1305,62.0792,62.0938,6725.0
2017-08-09 13:55:00,84.67,84.69,84.62,84.64,12201.0,62.1012,62.1158,62.0645,62.0792,12201.0
2017-08-09 14:00:00,84.64,84.7,84.64,84.66,11563.0,62.0792,62.1232,62.0792,62.0938,11563.0
2017-08-09 14:05:00,84.67,84.68,84.58,84.59,9517.0,62.1012,62.1085,62.0351,62.0425,9517.0
2017-08-09 14:10:00,84.6,84.64,84.59,84.6,7807.0,62.0498,62.0792,62.0425,62.0498,7807.0
2017-08-09 14:15:00,84.61,84.64,84.47,84.53,34458.0,62.0572,62.0792,61.9545,61.9985,34458.0
2017-08-09 14:20:00,84.54,84.55,84.51,84.51,24640.0,62.0058,62.0131,61.9838,61.9838,24640.0
2017-08-09 14:25:00,84.5,84.57,84.5,84.54,12219.0,61.9765,62.0278,61.9765,62.0058,12219.0
2017-08-09 14:30:00,84.55,84.58,84.46,84.46,19441.0,62.0131,62.0351,61.9471,61.9471,19441.0
2017-08-09 14:35:00,84.45,84.56,84.44,84.44,30436.0,61.9398,62.0205,61.9325,61.9325,30436.0
2017-08-09 14:40:00,84.44,84.56,84.44,84.48,27363.0,61.9325,62.0205,61.9325,61.9618,27363.0
2017-08-09 14:45:00,84.48,84.49,84.43,84.47,34995.0,61.9618,61.9691,61.9251,61.9545,34995.0
2017-08-09 14:50:00,84.48,84.51,84.45,84.5,28099.0,61.9618,61.9838,61.9398,61.9765,28099.0
2017-08-09 14:55:00,84.5,84.51,84.44,84.5,23123.0,61.9765,61.9838,61.9325,61.9765,23123.0
2017-08-09 15:00:00,84.5,84.53,84.48,84.48,13673.0,61.9765,61.9985,61.9618,61.9618,13673.0
2017-08-09 15:05:00,84.48,84.49,84.42,84.46,19130.0,61.9618,61.9691,61.9178,61.9471,19130.0
2017-08-09 15:10:00,84.46,84.5,84.4,84.41,16870.0,61.9471,61.9765,61.9031,61.9105,16870.0
2017-08-09 15:15:00,84.41,84.42,84.36,84.38,18115.0,61.9105,61.9178,61.8738,61.8885,18115.0
2017-08-09 15:20:00,84.39,84.39,84.34,84.39,17074.0,61.8958,61.8958,61.8591,61.8958,17074.0
2017-08-09 15:25:00,84.4,84.45,84.38,84.45,15494.0,61.9031,61.9398,61.8885,61.9398,15494.0
2017-08-09 15:30:00,84.46,84.54,84.45,84.5,25280.0,61.9471,62.0058,61.9398,61.9765,25280.0
2017-08-09 15:35:00,84.5,84.5,84.32,84.34,34345.0,61.9765,61.9765,61.8445,61.8591,34345.0
2017-08-09 15:40:00,84.34,84.41,84.31,84.41,50573.0,61.8591,61.9105,61.8371,61.9105,50573.0
2017-08-09 15:45:00,84.41,84.46,84.36,84.36,47623.0,61.9105,61.9471,61.8738,61.8738,47623.0
2017-08-09 15:50:00,84.36,84.39,84.33,84.37,61324.0,61.8738,61.8958,61.8518,61.8811,61324.0
2017-08-09 15:55:00,84.37,84.49,84.37,84.45,110183.0,61.8811,61.9691,61.8811,61.9398,110183.0
2017-08-10 09:30:00,84.42,84.75,84.42,84.47,22745.0,61.9178,62.1598,61.9178,61.9545,22745.0
2017-08-10 09:35:00,84.43,84.45,84.07,84.09,25779.0,61.9251,61.9398,61.6611,61.6758,25779.0
2017-08-10 09:40:00,84.09,84.21,84.08,84.16,8825.0,61.6758,61.7638,61.6684,61.7271,8825.0
2017-08-10 09:45:00,84.15,84.28,84.12,84.23,17388.0,61.7198,61.8151,61.6978,61.7784,17388.0
2017-08-10 09:50:00,84.22,84.22,84.1,84.15,17077.0,61.7711,61.7711,61.6831,61.7198,17077.0
2017-08-10 09:55:00,84.17,84.24,84.15,84.22,17992.0,61.7344,61.7858,61.7198,61.7711,17992.0
2017-08-10 10:00:00,84.2,84.32,84.18,84.29,34155.0,61.7564,61.8445,61.7418,61.8224,34155.0
2017-08-10 10:05:00,84.3,84.3,84.13,84.26,26769.0,61.8298,61.8298,61.7051,61.8004,26769.0
2017-08-10 10:10:00,84.25,84.25,84.0,84.03,19857.0,61.7931,61.7931,61.6097,61.6318,19857.0
2017-08-10 10:15:00,84.01,84.2,83.96,84.2,20296.0,61.6171,61.7564,61.5804,61.7564,20296.0
2017-08-10 10:20:00,84.23,84.3,84.13,84.13,18062.0,61.7784,61.8298,61.7051,61.7051,18062.0
2017-08-10 10:25:00,84.08,84.21,84.01,84.21,14687.0,61.6684,61.7638,61.6171,61.7638,14687.0
2017-08-10 10:30:00,84.22,84.36,84.07,84.07,29081.0,61.7711,61.8738,61.6611,61.6611,29081.0
2017-08-10 10:35:00,84.06,84.27,84.04,84.22,16564.0,61.6538,61.8078,61.6391,61.7711,16564.0
2017-08-10 10:40:00,84.24,84.27,84.15,84.22,12319.0,61.7858,61.8078,61.7198,61.7711,12319.0
2017-08-10 10:45:00,84.22,84.23,84.07,84.08,16785.0,61.7711,61.7784,61.6611,61.6684,16785.0
2017-08-10 10:50:00,84.08,84.16,84.05,84.15,16065.0,61.6684,61.7271,61.6464,61.7198,16065.0
2017-08-10 10:55:00,84.14,84.15,84.05,84.06,16955.0,61.7124,61.7198,61.6464,61.6538,16955.0
2017-08-10 11:00:00,84.05,84.1,84.0,84.06,12652.0,61.6464,61.6831,61.6097,61.6538,12652.0
2017-08-10 11:05:00,84.07,84.1,84.04,84.1,13249.0,61.6611,61.6831,61.6391,61.6831,13249.0
2017-08-10 11:10:00,84.08,84.08,83.95,83.99,9215.0,61.6684,61.6684,61.5731,61.6024,9215.0
2017-08-10 11:15:00,83.97,83.98,83.8,83.8,12136.0,61.5877,61.5951,61.4631,61.4631,12136.0
2017-08-10 11:20:00,83.8,83.83,83.77,83.78,14560.0,61.4631,61.4851,61.4411,61.4484,14560.0
2017-08-10 11:25:00,83.77,83.91,83.77,83.89,11694.0,61.4411,61.5437,61.4411,61.5291,11694.0
2017-08-10 11:30:00,83.89,83.97,83.86,83.92,11999.0,61.5291,61.5877,61.5071,61.5511,11999.0
2017-08-10 11:35:00,83.93,84.0,83.86,83.95,12063.0,61.5584,61.6097,61.5071,61.5731,12063.0
2017-08-10 11:40:00,83.94,83.97,83.87,83.97,12266.0,61.5657,61.5877,61.5144,61.5877,12266.0
2017-08-10 11:45:00,83.96,84.02,83.95,83.97,6907.0,61.5804,61.6244,61.5731,61.5877,6907.0
2017-08-10 11:50:00,83.95,83.95,83.88,83.89,6230.0,61.5731,61.5731,61.5217,61.5291,6230.0
2017-08-10 11:55:00,83.88,83.92,83.83,83.83,7616.0,61.5217,61.5511,61.4851,61.4851,7616.0
2017-08-10 12:00:00,83.83,83.85,83.79,83.82,8779.0,61.4851,61.4997,61.4557,61.4777,8779.0
2017-08-10 12:05:00,83.82,83.94,83.82,83.88,14657.0,61.4777,61.5657,61.4777,61.5217,14657.0
2017-08-10 12:10:00,83.9,83.9,83.79,83.84,5762.0,61.5364,61.5364,61.4557,61.4924,5762.0
2017-08-10 12:15:00,83.84,83.91,83.82,83.83,8259.0,61.4924,61.5437,61.4777,61.4851,8259.0
2017-08-10 12:20:00,83.85,83.86,83.8,83.83,7311.0,61.4997,61.5071,61.4631,61.4851,7311.0
2017-08-10 12:25:00,83.81,83.84,83.76,83.84,11237.0,61.4704,61.4924,61.4337,61.4924,11237.0
2017-08-10 12:30:00,83.83,83.87,83.81,83.85,7607.0,61.4851,61.5144,61.4704,61.4997,7607.0
2017-08-10 12:35:00,83.86,83.87,83.82,83.84,7198.0,61.5071,61.5144,61.4777,61.4924,7198.0
2017-08-10 12:40:00,83.83,83.84,83.74,83.74,16171.0,61.4851,61.4924,61.4191,61.4191,16171.0
2017-08-10 12:45:00,83.75,83.81,83.71,83.79,10413.0,61.4264,61.4704,61.397,61.4557,10413.0
2017-08-10 12:50:00,83.79,83.82,83.76,83.77,9636.0,61.4557,61.4777,61.4337,61.4411,9636.0
2017-08-10 12:55:00,83.77,83.8,83.73,83.73,9538.0,61.4411,61.4631,61.4117,61.4117,9538.0
2017-08-10 13:00:00,83.73,83.84,83.73,83.84,11862.0,61.4117,61.4924,61.4117,61.4924,11862.0
2017-08-10 13:05:00,83.83,83.84,83.77,83.77,8530.0,61.4851,61.4924,61.4411,61.4411,8530.0
2017-08-10 13:10:00,83.75,83.8,83.75,83.75,7874.0,61.4264,61.4631,61.4264,61.4264,7874.0
2017-08-10 13:15:00,83.77,83.84,83.77,83.84,10716.0,61.4411,61.4924,61.4411,61.4924,10716.0
2017-08-10 13:20:00,83.84,83.91,83.81,83.89,7697.0,61.4924,61.5437,61.4704,61.5291,7697.0
2017-08-10 13:25:00,83.87,83.88,83.83,83.85,8139.0,61.5144,61.5217,61.4851,61.4997,8139.0
2017-08-10 13:30:00,83.85,83.92,83.81,83.92,6026.0,61.4997,61.5511,61.4704,61.5511,6026.0
2017-08-10 13:35:00,83.93,83.95,83.9,83.95,6225.0,61.5584,61.5731,61.5364,61.5731,6225.0
2017-08-10 13:40:00,83.94,83.94,83.8,83.81,12814.0,61.5657,61.5657,61.4631,61.4704,12814.0
2017-08-10 13:45:00,83.8,83.84,83.74,83.74,14843.0,61.4631,61.4924,61.4191,61.4191,14843.0
2017-08-10 13:50:00,83.75,83.78,83.74,83.74,23649.0,61.4264,61.4484,61.4191,61.4191,23649.0
2017-08-10 13:55:00,83.75,83.83,83.75,83.83,6194.0,61.4264,61.4851,61.4264,61.4851,6194.0
2017-08-10 14:00:00,83.82,83.84,83.81,83.83,9340.0,61.4777,61.4924,61.4704,61.4851,9340.0
2017-08-10 14:05:00,83.83,83.86,83.8,83.86,8536.0,61.4851,61.5071,61.4631,61.5071,8536.0
2017-08-10 14:10:00,83.85,83.99,83.85,83.97,16299.0,61.4997,61.6024,61.4997,61.5877,16299.0
2017-08-10 14:15:00,83.96,84.01,83.95,84.01,9600.0,61.5804,61.6171,61.5731,61.6171,9600.0
2017-08-10 14:20:00,84.01,84.08,83.97,83.99,10703.0,61.6171,61.6684,61.5877,61.6024,10703.0
2017-08-10 14:25:00,83.97,83.98,83.86,83.92,12096.0,61.5877,61.5951,61.5071,61.5511,12096.0
2017-08-10 14:30:00,83.92,84.01,83.9,84.0,10494.0,61.5511,61.6171,61.5364,61.6097,10494.0
2017-08-10 14:35:00,83.99,84.0,83.89,83.89,9129.0,61.6024,61.6097,61.5291,61.5291,9129.0
2017-08-10 14:40:00,83.89,83.97,83.88,83.96,10183.0,61.5291,61.5877,61.5217,61.5804,10183.0
2017-08-10 14:45:00,83.95,83.98,83.91,83.94,7669.0,61.5731,61.5951,61.5437,61.5657,7669.0
2017-08-10 14:50:00,83.96,83.96,83.91,83.92,9024.0,61.5804,61.5804,61.5437,61.5511,9024.0
2017-08-10 14:55:00,83.93,83.93,83.86,83.91,13379.0,61.5584,61.5584,61.5071,61.5437,13379.0
2017-08-10 15:00:00,83.9,83.95,83.77,83.85,40143.0,61.5364,61.5731,61.4411,61.4997,40143.0
2017-08-10 15:05:00,83.86,83.86,83.78,83.83,19135.0,61.5071,61.5071,61.4484,61.4851,19135.0
2017-08-10 15:10:00,83.83,83.83,83.64,83.7,34078.0,61.4851,61.4851,61.3457,61.3897,34078.0
2017-08-10 15:15:00,83.69,83.7,83.61,83.65,26070.0,61.3824,61.3897,61.3237,61.353,26070.0
2017-08-10 15:20:00,83.65,83.67,83.62,83.65,26130.0,61.353,61.3677,61.331,61.353,26130.0
2017-08-10 15:25:00,83.66,83.67,83.54,83.61,32128.0,61.3604,61.3677,61.2724,61.3237,32128.0
2017-08-10 15:30:00,83.6,83.67,83.59,83.67,45192.0,61.3164,61.3677,61.309,61.3677,45192.0
2017-08-10 15:35:00,83.67,83.76,83.65,83.67,30037.0,61.3677,61.4337,61.353,61.3677,30037.0
2017-08-10 15:40:00,83.68,83.72,83.57,83.59,16448.0,61.375,61.4044,61.2944,61.309,16448.0
2017-08-10 15:45:00,83.59,83.6,83.48,83.52,45045.0,61.309,61.3164,61.2284,61.2577,45045.0
2017-08-10 15:50:00,83.51,83.65,83.51,83.65,39232.0,61.2504,61.353,61.2504,61.353,39232.0
2017-08-10 15:55:00,83.63,83.7,83.63,83.64,87117.0,61.3384,61.3897,61.3384,61.3457,87117.0
2017-08-11 09:30:00,83.09,83.53,82.96,83.53,52417.0,60.9423,61.265,60.847,61.265,52417.0
2017-08-11 09:35:00,83.45,83.57,83.31,83.33,15616.0,61.2064,61.2944,61.1037,61.1183,15616.0
2017-08-11 09:40:00,83.32,83.44,83.3,83.41,16617.0,61.111,61.199,61.0963,61.177,16617.0
2017-08-11 09:45:00,83.43,83.44,83.33,83.4,8635.0,61.1917,61.199,61.1183,61.1697,8635.0
2017-08-11 09:50:00,83.44,83.52,83.42,83.42,11948.0,61.199,61.2577,61.1843,61.1843,11948.0
2017-08-11 09:55:00,83.43,83.48,83.36,83.45,9760.0,61.1917,61.2284,61.1403,61.2064,9760.0
2017-08-11 10:00:00,83.46,83.51,83.42,83.47,26118.0,61.2137,61.2504,61.1843,61.221,26118.0
2017-08-11 10:05:00,83.47,83.52,83.42,83.46,26117.0,61.221,61.2577,61.1843,61.2137,26117.0
2017-08-11 10:10:00,83.47,83.77,83.47,83.77,19742.0,61.221,61.4411,61.221,61.4411,19742.0
2017-08-11 10:15:00,83.76,83.78,83.6,83.62,27982.0,61.4337,61.4484,61.3164,61.331,27982.0
2017-08-11 10:20:00,83.61,83.65,83.56,83.59,20975.0,61.3237,61.353,61.287,61.309,20975.0
2017-08-11 10:25:00,83.59,83.73,83.58,83.66,14159.0,61.309,61.4117,61.3017,61.3604,14159.0
2017-08-11 10:30:00,83.67,83.71,83.61,83.71,14351.0,61.3677,61.397,61.3237,61.397,14351.0
2017-08-11 10:35:00,83.72,83.75,83.65,83.67,13255.0,61.4044,61.4264,61.353,61.3677,13255.0
2017-08-11 10:40:00,83.68,83.8,83.68,83.7,15781.0,61.375,61.4631,61.375,61.3897,15781.0
2017-08-11 10:45:00,83.69,83.74,83.65,83.65,9901.0,61.3824,61.4191,61.353,61.353,9901.0
2017-08-11 10:50:00,83.62,83.69,83.61,83.62,7797.0,61.331,61.3824,61.3237,61.331,7797.0
2017-08-11 10:55:00,83.61,83.61,83.48,83.48,15735.0,61.3237,61.3237,61.2284,61.2284,15735.0
2017-08-11 11:00:00,83.47,83.56,83.47,83.55,12702.0,61.221,61.287,61.221,61.2797,12702.0
2017-08-11 11:05:00,83.55,83.57,83.52,83.54,28222.0,61.2797,61.2944,61.2577,61.2724,28222.0
2017-08-11 11:10:00,83.54,83.59,83.54,83.59,7219.0,61.2724,61.309,61.2724,61.309,7219.0
2017-08-11 11:15:00,83.59,83.6,83.54,83.55,18218.0,61.309,61.3164,61.2724,61.2797,18218.0
2017-08-11 11:20:00,83.55,83.57,83.45,83.48,22725.0,61.2797,61.2944,61.2064,61.2284,22725.0
2017-08-11 11:25:00,83.49,83.55,83.45,83.46,11166.0,61.2357,61.2797,61.2064,61.2137,11166.0
2017-08-11 11:30:00,83.47,83.51,83.45,83.48,7802.0,61.221,61.2504,61.2064,61.2284,7802.0
2017-08-11 11:35:00,83.48,83.53,83.48,83.53,7990.0,61.2284,61.265,61.2284,61.265,7990.0
2017-08-11 11:40:00,83.53,83.64,83.52,83.64,14128.0,61.265,61.3457,61.2577,61.3457,14128.0
2017-08-11 11:45:00,83.64,83.72,83.64,83.71,12993.0,61.3457,61.4044,61.3457,61.397,12993.0
2017-08-11 11:50:00,83.71,83.72,83.65,83.69,9465.0,61.397,61.4044,61.353,61.3824,9465.0
2017-08-11 11:55:00,83.7,83.72,83.68,83.68,6378.0,61.3897,61.4044,61.375,61.375,6378.0
2017-08-11 12:00:00,83.7,83.7,83.61,83.64,13178.0,61.3897,61.3897,61.3237,61.3457,13178.0
2017-08-11 12:05:00,83.64,83.68,83.57,83.57,19402.0,61.3457,61.375,61.2944,61.2944,19402.0
2017-08-11 12:10:00,83.57,83.64,83.57,83.62,7154.0,61.2944,61.3457,61.2944,61.331,7154.0
2017-08-11 12:15:00,83.62,83.64,83.61,83.64,5933.0,61.331,61.3457,61.3237,61.3457,5933.0
2017-08-11 12:20:00,83.64,83.66,83.6,83.62,26885.0,61.3457,61.3604,61.3164,61.331,26885.0
2017-08-11 12:25:00,83.63,83.65,83.62,83.64,7792.0,61.3384,61.353,61.331,61.3457,7792.0
2017-08-11 12:30:00,83.64,83.69,83.63,83.65,18170.0,61.3457,61.3824,61.3384,61.353,18170.0
2017-08-11 12:35:00,83.66,83.67,83.65,83.67,1537.0,61.3604,61.3677,61.353,61.3677,1537.0
2017-08-11 12:40:00,83.69,83.71,83.64,83.65,13573.0,61.3824,61.397,61.3457,61.353,13573.0
2017-08-11 12:45:00,83.66,83.67,83.59,83.62,7521.0,61.3604,61.3677,61.309,61.331,7521.0
2017-08-11 12:50:00,83.62,83.7,83.61,83.69,18356.0,61.331,61.3897,61.3237,61.3824,18356.0
2017-08-11 12:55:00,83.69,83.72,83.68,83.68,17809.0,61.3824,61.4044,61.375,61.375,17809.0
2017-08-11 13:00:00,83.67,83.71,83.62,83.62,9909.0,61.3677,61.397,61.331,61.331,9909.0
2017-08-11 13:05:00,83.63,83.69,83.61,83.68,13185.0,61.3384,61.3824,61.3237,61.375,13185.0
2017-08-11 13:10:00,83.69,83.73,83.67,83.69,12827.0,61.3824,61.4117,61.3677,61.3824,12827.0
2017-08-11 13:15:00,83.69,83.74,83.68,83.72,12330.0,61.3824,61.4191,61.375,61.4044,12330.0
2017-08-11 13:20:00,83.72,83.75,83.68,83.69,10014.0,61.4044,61.4264,61.375,61.3824,10014.0
2017-08-11 13:25:00,83.69,83.72,83.68,83.69,6180.0,61.3824,61.4044,61.375,61.3824,6180.0
2017-08-11 13:30:00,83.7,83.76,83.69,83.71,9002.0,61.3897,61.4337,61.3824,61.397,9002.0
2017-08-11 13:35:00,83.71,83.72,83.61,83.69,36685.0,61.397,61.4044,61.3237,61.3824,36685.0
2017-08-11 13:40:00,83.69,83.7,83.61,83.63,7971.0,61.3824,61.3897,61.3237,61.3384,7971.0
2017-08-11 13:45:00,83.63,83.66,83.63,83.65,7312.0,61.3384,61.3604,61.3384,61.353,7312.0
2017-08-11 13:50:00,83.64,83.65,83.62,83.63,14675.0,61.3457,61.353,61.331,61.3384,14675.0
2017-08-11 13:55:00,83.62,83.62,83.59,83.6,12317.0,61.331,61.331,61.309,61.3164,12317.0
2017-08-11 14:00:00,83.6,83.6,83.57,83.58,13720.0,61.3164,61.3164,61.2944,61.3017,13720.0
2017-08-11 14:05:00,83.58,83.59,83.55,83.56,15214.0,61.3017,61.309,61.2797,61.287,15214.0
2017-08-11 14:10:00,83.57,83.6,83.56,83.6,15498.0,61.2944,61.3164,61.287,61.3164,15498.0
2017-08-11 14:15:00,83.6,83.64,83.59,83.62,20630.0,61.3164,61.3457,61.309,61.331,20630.0
2017-08-11 14:20:00,83.61,83.64,83.6,83.6,13591.0,61.3237,61.3457,61.3164,61.3164,13591.0
2017-08-11 14:25:00,83.59,83.62,83.55,83.56,21848.0,61.309,61.331,61.2797,61.287,21848.0
2017-08-11 14:30:00,83.56,83.57,83.51,83.52,11216.0,61.287,61.2944,61.2504,61.2577,11216.0
2017-08-11 14:35:00,83.53,83.59,83.49,83.58,51667.0,61.265,61.309,61.2357,61.3017,51667.0
2017-08-11 14:40:00,83.59,83.65,83.52,83.52,18521.0,61.309,61.353,61.2577,61.2577,18521.0
2017-08-11 14:45:00,83.51,83.56,83.5,83.52,11146.0,61.2504,61.287,61.243,61.2577,11146.0
2017-08-11 14:50:00,83.52,83.53,83.42,83.42,14752.0,61.2577,61.265,61.1843,61.1843,14752.0
2017-08-11 14:55:00,83.43,83.51,83.42,83.46,28426.0,61.1917,61.2504,61.1843,61.2137,28426.0
2017-08-11 15:00:00,83.47,83.56,83.47,83.53,17675.0,61.221,61.287,61.221,61.265,17675.0
2017-08-11 15:05:00,83.53,83.54,83.47,83.48,13468.0,61.265,61.2724,61.221,61.2284,13468.0
2017-08-11 15:10:00,83.48,83.51,83.47,83.5,20525.0,61.2284,61.2504,61.221,61.243,20525.0
2017-08-11 15:15:00,83.49,83.52,83.44,83.45,18161.0,61.2357,61.2577,61.199,61.2064,18161.0
2017-08-11 15:20:00,83.46,83.6,83.45,83.58,19721.0,61.2137,61.3164,61.2064,61.3017,19721.0
2017-08-11 15:25:00,83.58,83.64,83.54,83.58,20518.0,61.3017,61.3457,61.2724,61.3017,20518.0
2017-08-11 15:30:00,83.58,83.61,83.55,83.58,18692.0,61.3017,61.3237,61.2797,61.3017,18692.0
2017-08-11 15:35:00,83.57,83.57,83.5,83.54,17462.0,61.2944,61.2944,61.243,61.2724,17462.0
2017-08-11 15:40:00,83.53,83.53,83.47,83.5,35623.0,61.265,61.265,61.221,61.243,35623.0
2017-08-11 15:45:00,83.51,83.57,83.5,83.51,28165.0,61.2504,61.2944,61.243,61.2504,28165.0
2017-08-11 15:50:00,83.51,83.51,83.44,83.45,59926.0,61.2504,61.2504,61.199,61.2064,59926.0
2017-08-11 15:55:00,83.46,83.48,83.39,83.42,99848.0,61.2137,61.2284,61.1623,61.1843,99848.0
2017-08-14 09:30:00,83.6,83.66,83.44,83.59,44748.0,61.3164,61.3604,61.199,61.309,44748.0
2017-08-14 09:35:00,83.6,83.88,83.48,83.83,21079.0,61.3164,61.5217,61.2284,61.4851,21079.0
2017-08-14 09:40:00,83.82,83.97,83.78,83.92,14320.0,61.4777,61.5877,61.4484,61.5511,14320.0
2017-08-14 09:45:00,83.91,84.11,83.91,84.1,16263.0,61.5437,61.6904,61.5437,61.6831,16263.0
2017-08-14 09:50:00,84.1,84.13,84.04,84.04,9914.0,61.6831,61.7051,61.6391,61.6391,9914.0
2017-08-14 09:55:00,84.04,84.15,84.04,84.15,9676.0,61.6391,61.7198,61.6391,61.7198,9676.0
2017-08-14 10:00:00,84.16,84.25,84.04,84.06,24558.0,61.7271,61.7931,61.6391,61.6538,24558.0
2017-08-14 10:05:00,84.07,84.08,83.93,83.93,8051.0,61.6611,61.6684,61.5584,61.5584,8051.0
2017-08-14 10:10:00,83.94,84.05,83.93,83.98,9981.0,61.5657,61.6464,61.5584,61.5951,9981.0
2017-08-14 10:15:00,83.96,84.01,83.9,83.98,12289.0,61.5804,61.6171,61.5364,61.5951,12289.0
2017-08-14 10:20:00,83.98,84.0,83.95,83.98,14473.0,61.5951,61.6097,61.5731,61.5951,14473.0
2017-08-14 10:25:00,83.98,83.99,83.91,83.94,19500.0,61.5951,61.6024,61.5437,61.5657,19500.0
2017-08-14 10:30:00,83.94,84.08,83.94,84.04,9009.0,61.5657,61.6684,61.5657,61.6391,9009.0
2017-08-14 10:35:00,84.04,84.05,84.01,84.04,8505.0,61.6391,61.6464,61.6171,61.6391,8505.0
2017-08-14 10:40:00,84.05,84.18,84.05,84.18,7628.0,61.6464,61.7418,61.6464,61.7418,7628.0
2017-08-14 10:45:00,84.19,84.28,84.18,84.18,20783.0,61.7491,61.8151,61.7418,61.7418,20783.0
2017-08-14 10:50:00,84.18,84.22,84.14,84.14,8328.0,61.7418,61.7711,61.7124,61.7124,8328.0
2017-08-14 10:55:00,84.17,84.17,84.13,84.17,7991.0,61.7344,61.7344,61.7051,61.7344,7991.0
2017-08-14 11:00:00,84.14,84.16,84.07,84.09,14909.0,61.7124,61.7271,61.6611,61.6758,14909.0
2017-08-14 11:05:00,84.08,84.15,84.08,84.11,12719.0,61.6684,61.7198,61.6684,61.6904,12719.0
2017-08-14 11:10:00,84.1,84.11,83.96,83.99,17091.0,61.6831,61.6904,61.5804,61.6024,17091.0
2017-08-14 11:15:00,83.98,84.0,83.94,83.95,7684.0,61.5951,61.6097,61.5657,61.5731,7684.0
2017-08-14 11:20:00,83.95,83.96,83.89,83.89,9524.0,61.5731,61.5804,61.5291,61.5291,9524.0
2017-08-14 11:25:00,83.89,84.13,83.84,84.08,51731.0,61.5291,61.7051,61.4924,61.6684,51731.0
2017-08-14 11:30:00,84.08,84.16,84.08,84.12,5297.0,61.6684,61.7271,61.6684,61.6978,5297.0
2017-08-14 11:35:00,84.12,84.12,84.08,84.11,5880.0,61.6978,61.6978,61.6684,61.6904,5880.0
2017-08-14 11:40:00,84.11,84.18,84.11,84.18,5033.0,61.6904,61.7418,61.6904,61.7418,5033.0
2017-08-14 11:45:00,84.2,84.3,84.19,84.28,13115.0,61.7564,61.8298,61.7491,61.8151,13115.0
2017-08-14 11:50:00,84.26,84.26,84.13,84.13,32865.0,61.8004,61.8004,61.7051,61.7051,32865.0
2017-08-14 11:55:00,84.13,84.14,83.99,84.03,14730.0,61.7051,61.7124,61.6024,61.6318,14730.0
2017-08-14 12:00:00,84.03,84.14,84.02,84.14,11690.0,61.6318,61.7124,61.6244,61.7124,11690.0
2017-08-14 12:05:00,84.15,84.29,84.15,84.28,10964.0,61.7198,61.8224,61.7198,61.8151,10964.0
2017-08-14 12:10:00,84.27,84.29,84.24,84.26,13625.0,61.8078,61.8224,61.7858,61.8004,13625.0
2017-08-14 12:15:00,84.27,84.28,84.23,84.24,8195.0,61.8078,61.8151,61.7784,61.7858,8195.0
2017-08-14 12:20:00,84.24,84.26,84.2,84.22,25317.0,61.7858,61.8004,61.7564,61.7711,25317.0
2017-08-14 12:25:00,84.23,84.24,84.07,84.07,8989.0,61.7784,61.7858,61.6611,61.6611,8989.0
2017-08-14 12:30:00,84.07,84.1,84.05,84.08,8605.0,61.6611,61.6831,61.6464,61.6684,8605.0
2017-08-14 12:35:00,84.08,84.09,83.92,83.92,8872.0,61.6684,61.6758,61.5511,61.5511,8872.0
2017-08-14 12:40:00,83.92,83.97,83.91,83.97,10598.0,61.5511,61.5877,61.5437,61.5877,10598.0
2017-08-14 12:45:00,83.96,83.97,83.89,83.93,7006.0,61.5804,61.5877,61.5291,61.5584,7006.0
2017-08-14 12:50:00,83.93,83.96,83.91,83.95,15251.0,61.5584,61.5804,61.5437,61.5731,15251.0
2017-08-14 12:55:00,83.95,84.01,83.94,84.01,11504.0,61.5731,61.6171,61.5657,61.6171,11504.0
2017-08-14 13:00:00,83.99,84.11,83.99,84.09,12429.0,61.6024,61.6904,61.6024,61.6758,12429.0
2017-08-14 13:05:00,84.09,84.14,84.07,84.13,6711.0,61.6758,61.7124,61.6611,61.7051,6711.0
2017-08-14 13:10:00,84.12,84.14,84.08,84.11,8474.0,61.6978,61.7124,61.6684,61.6904,8474.0
2017-08-14 13:15:00,84.11,84.13,84.06,84.08,9476.0,61.6904,61.7051,61.6538,61.6684,9476.0
2017-08-14 13:20:00,84.07,84.08,84.01,84.04,7273.0,61.6611,61.6684,61.6171,61.6391,7273.0
2017-08-14 13:25:00,84.04,84.11,84.03,84.09,8352.0,61.6391,61.6904,61.6318,61.6758,8352.0
2017-08-14 13:30:00,84.07,84.1,84.05,84.06,5215.0,61.6611,61.6831,61.6464,61.6538,5215.0
2017-08-14 13:35:00,84.06,84.12,84.05,84.1,8454.0,61.6538,61.6978,61.6464,61.6831,8454.0
2017-08-14 13:40:00,84.09,84.11,84.05,84.08,9562.0,61.6758,61.6904,61.6464,61.6684,9562.0
2017-08-14 13:45:00,84.08,84.08,84.05,84.06,6136.0,61.6684,61.6684,61.6464,61.6538,6136.0
2017-08-14 13:50:00,84.05,84.12,84.05,84.11,8045.0,61.6464,61.6978,61.6464,61.6904,8045.0
2017-08-14 13:55:00,84.1,84.17,84.1,84.13,11162.0,61.6831,61.7344,61.6831,61.7051,11162.0
2017-08-14 14:00:00,84.14,84.17,84.12,84.12,8078.0,61.7124,61.7344,61.6978,61.6978,8078.0
2017-08-14 14:05:00,84.12,84.17,84.12,84.15,11620.0,61.6978,61.7344,61.6978,61.7198,11620.0
2017-08-14 14:10:00,84.15,84.16,84.1,84.11,9194.0,61.7198,61.7271,61.6831,61.6904,9194.0
2017-08-14 14:15:00,84.1,84.12,84.04,84.06,12518.0,61.6831,61.6978,61.6391,61.6538,12518.0
2017-08-14 14:20:00,84.07,84.11,84.03,84.08,11988.0,61.6611,61.6904,61.6318,61.6684,11988.0
2017-08-14 14:25:00,84.09,84.09,84.03,84.05,10697.0,61.6758,61.6758,61.6318,61.6464,10697.0
2017-08-14 14:30:00,84.04,84.05,84.0,84.0,9013.0,61.6391,61.6464,61.6097,61.6097,9013.0
2017-08-14 14:35:00,84.01,84.02,83.97,83.97,9926.0,61.6171,61.6244,61.5877,61.5877,9926.0
2017-08-14 14:40:00,83.97,84.01,83.97,83.99,11402.0,61.5877,61.6171,61.5877,61.6024,11402.0
2017-08-14 14:45:00,83.98,84.01,83.92,83.92,12076.0,61.5951,61.6171,61.5511,61.5511,12076.0
2017-08-14 14:50:00,83.92,83.92,83.84,83.89,21489.0,61.5511,61.5511,61.4924,61.5291,21489.0
2017-08-14 14:55:00,83.9,83.92,83.87,83.87,8808.0,61.5364,61.5511,61.5144,61.5144,8808.0
2017-08-14 15:00:00,83.88,83.91,83.84,83.84,10562.0,61.5217,61.5437,61.4924,61.4924,10562.0
2017-08-14 15:05:00,83.84,83.9,83.83,83.89,15198.0,61.4924,61.5364,61.4851,61.5291,15198.0
2017-08-14 15:10:00,83.89,83.94,83.86,83.91,17540.0,61.5291,61.5657,61.5071,61.5437,17540.0
2017-08-14 15:15:00,83.91,83.91,83.83,83.84,12297.0,61.5437,61.5437,61.4851,61.4924,12297.0
2017-08-14 15:20:00,83.84,83.87,83.81,83.87,13429.0,61.4924,61.5144,61.4704,61.5144,13429.0
2017-08-14 15:25:00,83.87,83.97,83.86,83.96,14738.0,61.5144,61.5877,61.5071,61.5804,14738.0
2017-08-14 15:30:00,83.98,83.98,83.89,83.9,19419.0,61.5951,61.5951,61.5291,61.5364,19419.0
2017-08-14 15:35:00,83.9,83.91,83.82,83.84,24404.0,61.5364,61.5437,61.4777,61.4924,24404.0
2017-08-14 15:40:00,83.84,83.85,83.75,83.75,25411.0,61.4924,61.4997,61.4264,61.4264,25411.0
2017-08-14 15:45:00,83.73,83.85,83.72,83.82,40781.0,61.4117,61.4997,61.4044,61.4777,40781.0
2017-08-14 15:50:00,83.83,83.95,83.81,83.9,37926.0,61.4851,61.5731,61.4704,61.5364,37926.0
2017-08-14 15:55:00,83.89,83.94,83.8,83.87,139375.0,61.5291,61.5657,61.4631,61.5144,139375.0
2017-08-15 09:30:00,83.75,84.05,83.53,84.05,30909.0,61.4264,61.6464,61.265,61.6464,30909.0
2017-08-15 09:35:00,84.08,84.09,83.72,83.72,13183.0,61.6684,61.6758,61.4044,61.4044,13183.0
2017-08-15 09:40:00,83.75,83.79,83.51,83.52,29845.0,61.4264,61.4557,61.2504,61.2577,29845.0
2017-08-15 09:45:00,83.5,83.62,83.46,83.61,17537.0,61.243,61.331,61.2137,61.3237,17537.0
2017-08-15 09:50:00,83.61,83.75,83.58,83.65,8928.0,61.3237,61.4264,61.3017,61.353,8928.0
2017-08-15 09:55:00,83.65,83.72,83.63,83.65,9379.0,61.353,61.4044,61.3384,61.353,9379.0
2017-08-15 10:00:00,83.65,83.76,83.59,83.73,25986.0,61.353,61.4337,61.309,61.4117,25986.0
2017-08-15 10:05:00,83.74,83.74,83.63,83.71,13287.0,61.4191,61.4191,61.3384,61.397,13287.0
2017-08-15 10:10:00,83.71,83.71,83.57,83.63,10818.0,61.397,61.397,61.2944,61.3384,10818.0
2017-08-15 10:15:00,83.62,83.68,83.62,83.67,8522.0,61.331,61.375,61.331,61.3677,8522.0
2017-08-15 10:20:00,83.67,83.75,83.66,83.72,16427.0,61.3677,61.4264,61.3604,61.4044,16427.0
2017-08-15 10:25:00,83.73,83.75,83.69,83.71,17461.0,61.4117,61.4264,61.3824,61.397,17461.0
2017-08-15 10:30:00,83.7,83.71,83.6,83.61,17469.0,61.3897,61.397,61.3164,61.3237,17469.0
2017-08-15 10:35:00,83.61,83.72,83.6,83.67,25000.0,61.3237,61.4044,61.3164,61.3677,25000.0
2017-08-15 10:40:00,83.68,83.68,83.62,83.65,9588.0,61.375,61.375,61.331,61.353,9588.0
2017-08-15 10:45:00,83.65,83.71,83.63,83.66,10961.0,61.353,61.397,61.3384,61.3604,10961.0
2017-08-15 10:50:00,83.62,83.63,83.57,83.63,7995.0,61.331,61.3384,61.2944,61.3384,7995.0
2017-08-15 10:55:00,83.62,83.67,83.61,83.62,12837.0,61.331,61.3677,61.3237,61.331,12837.0
2017-08-15 11:00:00,83.63,83.68,83.63,83.65,13159.0,61.3384,61.375,61.3384,61.353,13159.0
2017-08-15 11:05:00,83.65,83.67,83.62,83.66,6967.0,61.353,61.3677,61.331,61.3604,6967.0
2017-08-15 11:10:00,83.65,83.67,83.62,83.65,8264.0,61.353,61.3677,61.331,61.353,8264.0
2017-08-15 11:15:00,83.65,83.68,83.64,83.66,9613.0,61.353,61.375,61.3457,61.3604,9613.0
2017-08-15 11:20:00,83.66,83.74,83.65,83.68,9529.0,61.3604,61.4191,61.353,61.375,9529.0
2017-08-15 11:25:00,83.69,83.71,83.65,83.68,7541.0,61.3824,61.397,61.353,61.375,7541.0
2017-08-15 11:30:00,83.68,83.69,83.65,83.68,10836.0,61.375,61.3824,61.353,61.375,10836.0
2017-08-15 11:35:00,83.67,83.7,83.63,83.64,10220.0,61.3677,61.3897,61.3384,61.3457,10220.0
2017-08-15 11:40:00,83.64,83.67,83.59,83.63,16709.0,61.3457,61.3677,61.309,61.3384,16709.0
2017-08-15 11:45:00,83.63,83.64,83.54,83.54,44766.0,61.3384,61.3457,61.2724,61.2724,44766.0
2017-08-15 11:50:00,83.54,83.56,83.47,83.48,22461.0,61.2724,61.287,61.221,61.2284,22461.0
2017-08-15 11:55:00,83.5,83.51,83.38,83.39,32695.0,61.243,61.2504,61.155,61.1623,32695.0
2017-08-15 12:00:00,83.41,83.41,83.34,83.37,15869.0,61.177,61.177,61.1257,61.1477,15869.0
2017-08-15 12:05:00,83.35,83.37,83.31,83.34,9539.0,61.133,61.1477,61.1037,61.1257,9539.0
2017-08-15 12:10:00,83.33,83.33,83.25,83.25,21385.0,61.1183,61.1183,61.0597,61.0597,21385.0
2017-08-15 12:15:00,83.24,83.38,83.24,83.36,10524.0,61.0523,61.155,61.0523,61.1403,10524.0
2017-08-15 12:20:00,83.36,83.37,83.33,83.35,9954.0,61.1403,61.1477,61.1183,61.133,9954.0
2017-08-15 12:25:00,83.35,83.35,83.3,83.35,15553.0,61.133,61.133,61.0963,61.133,15553.0
2017-08-15 12:30:00,83.34,83.35,83.28,83.31,13474.0,61.1257,61.133,61.0817,61.1037,13474.0
2017-08-15 12:35:00,83.3,83.34,83.3,83.34,8550.0,61.0963,61.1257,61.0963,61.1257,8550.0
2017-08-15 12:40:00,83.34,83.4,83.34,83.39,9184.0,61.1257,61.1697,61.1257,61.1623,9184.0
2017-08-15 12:45:00,83.39,83.42,83.38,83.4,6170.0,61.1623,61.1843,61.155,61.1697,6170.0
2017-08-15 12:50:00,83.4,83.43,83.38,83.41,6983.0,61.1697,61.1917,61.155,61.177,6983.0
2017-08-15 12:55:00,83.42,83.42,83.35,83.37,5565.0,61.1843,61.1843,61.133,61.1477,5565.0
2017-08-15 13:00:00,83.38,83.39,83.36,83.38,9329.0,61.155,61.1623,61.1403,61.155,9329.0
2017-08-15 13:05:00,83.37,83.4,83.36,83.4,9473.0,61.1477,61.1697,61.1403,61.1697,9473.0
2017-08-15 13:10:00,83.39,83.42,83.38,83.4,8788.0,61.1623,61.1843,61.155,61.1697,8788.0
2017-08-15 13:15:00,83.41,83.44,83.4,83.43,9528.0,61.177,61.199,61.1697,61.1917,9528.0
2017-08-15 13:20:00,83.44,83.52,83.43,83.49,9841.0,61.199,61.2577,61.1917,61.2357,9841.0
2017-08-15 13:25:00,83.48,83.54,83.47,83.53,8975.0,61.2284,61.2724,61.221,61.265,8975.0
2017-08-15 13:30:00,83.53,83.62,83.52,83.59,8859.0,61.265,61.331,61.2577,61.309,8859.0
2017-08-15 13:35:00,83.59,83.63,83.58,83.61,4386.0,61.309,61.3384,61.3017,61.3237,4386.0
2017-08-15 13:40:00,83.6,83.62,83.6,83.61,3212.0,61.3164,61.331,61.3164,61.3237,3212.0
2017-08-15 13:45:00,83.6,83.63,83.59,83.6,14870.0,61.3164,61.3384,61.309,61.3164,14870.0
2017-08-15 13:50:00,83.62,83.64,83.6,83.63,10329.0,61.331,61.3457,61.3164,61.3384,10329.0
2017-08-15 13:55:00,83.62,83.63,83.6,83.61,56155.0,61.331,61.3384,61.3164,61.3237,56155.0
2017-08-15 14:00:00,83.61,83.73,83.61,83.72,15043.0,61.3237,61.4117,61.3237,61.4044,15043.0
2017-08-15 14:05:00,83.71,83.77,83.69,83.77,11105.0,61.397,61.4411,61.3824,61.4411,11105.0
2017-08-15 14:10:00,83.77,83.79,83.76,83.79,28506.0,61.4411,61.4557,61.4337,61.4557,28506.0
2017-08-15 14:15:00,83.79,83.79,83.72,83.73,8820.0,61.4557,61.4557,61.4044,61.4117,8820.0
2017-08-15 14:20:00,83.74,83.78,83.72,83.76,12847.0,61.4191,61.4484,61.4044,61.4337,12847.0
2017-08-15 14:25:00,83.76,83.79,83.74,83.78,22187.0,61.4337,61.4557,61.4191,61.4484,22187.0
2017-08-15 14:30:00,83.76,83.78,83.73,83.73,21082.0,61.4337,61.4484,61.4117,61.4117,21082.0
2017-08-15 14:35:00,83.72,83.73,83.69,83.7,8179.0,61.4044,61.4117,61.3824,61.3897,8179.0
2017-08-15 14:40:00,83.7,83.71,83.62,83.63,14930.0,61.3897,61.397,61.331,61.3384,14930.0
2017-08-15 14:45:00,83.63,83.71,83.63,83.7,11571.0,61.3384,61.397,61.3384,61.3897,11571.0
2017-08-15 14:50:00,83.72,83.72,83.64,83.65,8912.0,61.4044,61.4044,61.3457,61.353,8912.0
2017-08-15 14:55:00,83.65,83.69,83.63,83.69,21382.0,61.353,61.3824,61.3384,61.3824,21382.0
2017-08-15 15:00:00,83.69,83.76,83.68,83.69,14264.0,61.3824,61.4337,61.375,61.3824,14264.0
2017-08-15 15:05:00,83.69,83.77,83.69,83.74,15697.0,61.3824,61.4411,61.3824,61.4191,15697.0
2017-08-15 15:10:00,83.73,83.74,83.67,83.7,22519.0,61.4117,61.4191,61.3677,61.3897,22519.0
2017-08-15 15:15:00,83.71,83.72,83.63,83.66,10601.0,61.397,61.4044,61.3384,61.3604,10601.0
2017-08-15 15:20:00,83.67,83.72,83.66,83.67,13650.0,61.3677,61.4044,61.3604,61.3677,13650.0
2017-08-15 15:25:00,83.68,83.69,83.63,83.63,13554.0,61.375,61.3824,61.3384,61.3384,13554.0
2017-08-15 15:30:00,83.64,83.69,83.64,83.68,18603.0,61.3457,61.3824,61.3457,61.375,18603.0
2017-08-15 15:35:00,83.67,83.68,83.64,83.66,18661.0,61.3677,61.375,61.3457,61.3604,18661.0
2017-08-15 15:40:00,83.66,83.73,83.65,83.72,30664.0,61.3604,61.4117,61.353,61.4044,30664.0
2017-08-15 15:45:00,83.72,83.75,83.71,83.73,37590.0,61.4044,61.4264,61.397,61.4117,37590.0
2017-08-15 15:50:00,83.73,83.75,83.68,83.69,46180.0,61.4117,61.4264,61.375,61.3824,46180.0
2017-08-15 15:55:00,83.69,83.7,83.62,83.65,74615.0,61.3824,61.3897,61.331,61.353,74615.0
2017-08-16 09:30:00,83.31,83.47,83.04,83.16,35680.0,61.6188,61.7372,61.4191,61.5079,35680.0
2017-08-16 09:35:00,83.2,83.25,83.06,83.2,9420.0,61.5375,61.5744,61.4339,61.5375,9420.0
2017-08-16 09:40:00,83.2,83.26,83.14,83.25,10401.0,61.5375,61.5818,61.4931,61.5744,10401.0
2017-08-16 09:45:00,83.23,83.29,83.18,83.24,11377.0,61.5596,61.604,61.5227,61.567,11377.0
2017-08-16 09:50:00,83.27,83.48,83.26,83.35,11345.0,61.5892,61.7446,61.5818,61.6484,11345.0
2017-08-16 09:55:00,83.34,83.36,83.28,83.3,9330.0,61.641,61.6558,61.5966,61.6114,9330.0
2017-08-16 10:00:00,83.31,83.31,83.23,83.23,15304.0,61.6188,61.6188,61.5596,61.5596,15304.0
2017-08-16 10:05:00,83.23,83.28,83.18,83.2,19797.0,61.5596,61.5966,61.5227,61.5375,19797.0
2017-08-16 10:10:00,83.18,83.19,83.12,83.18,16579.0,61.5227,61.5301,61.4783,61.5227,16579.0
2017-08-16 10:15:00,83.18,83.22,83.1,83.11,8436.0,61.5227,61.5522,61.4635,61.4709,8436.0
2017-08-16 10:20:00,83.1,83.14,83.09,83.14,14075.0,61.4635,61.4931,61.4561,61.4931,14075.0
2017-08-16 10:25:00,83.12,83.17,83.08,83.12,13552.0,61.4783,61.5153,61.4487,61.4783,13552.0
2017-08-16 10:30:00,83.16,83.3,83.02,83.06,15359.0,61.5079,61.6114,61.4043,61.4339,15359.0
2017-08-16 10:35:00,83.05,83.22,83.04,83.12,40674.0,61.4265,61.5522,61.4191,61.4783,40674.0
2017-08-16 10:40:00,83.12,83.26,83.11,83.26,17280.0,61.4783,61.5818,61.4709,61.5818,17280.0
2017-08-16 10:45:00,83.27,83.32,83.19,83.19,14040.0,61.5892,61.6262,61.5301,61.5301,14040.0
2017-08-16 10:50:00,83.19,83.19,83.1,83.16,12229.0,61.5301,61.5301,61.4635,61.5079,12229.0
2017-08-16 10:55:00,83.16,83.3,83.16,83.2,7681.0,61.5079,61.6114,61.5079,61.5375,7681.0
2017-08-16 11:00:00,83.19,83.23,83.15,83.15,5690.0,61.5301,61.5596,61.5005,61.5005,5690.0
2017-08-16 11:05:00,83.14,83.17,83.1,83.15,11527.0,61.4931,61.5153,61.4635,61.5005,11527.0
2017-08-16 11:10:00,83.14,83.26,83.14,83.22,22029.0,61.4931,61.5818,61.4931,61.5522,22029.0
2017-08-16 11:15:00,83.21,83.27,83.2,83.27,9678.0,61.5449,61.5892,61.5375,61.5892,9678.0
2017-08-16 11:20:00,83.28,83.28,83.23,83.25,13945.0,61.5966,61.5966,61.5596,61.5744,13945.0
2017-08-16 11:25:00,83.25,83.4,83.25,83.39,14763.0,61.5744,61.6854,61.5744,61.678,14763.0
2017-08-16 11:30:00,83.39,83.47,83.37,83.45,24444.0,61.678,61.7372,61.6632,61.7224,24444.0
2017-08-16 11:35:00,83.46,83.48,83.4,83.45,18672.0,61.7298,61.7446,61.6854,61.7224,18672.0
2017-08-16 11:40:00,83.45,83.46,83.38,83.45,14821.0,61.7224,61.7298,61.6706,61.7224,14821.0
2017-08-16 11:45:00,83.45,83.46,83.37,83.37,9335.0,61.7224,61.7298,61.6632,61.6632,9335.0
2017-08-16 11:50:00,83.36,83.37,83.33,83.34,5064.0,61.6558,61.6632,61.6336,61.641,5064.0
2017-08-16 11:55:00,83.35,83.41,83.33,83.34,11704.0,61.6484,61.6928,61.6336,61.641,11704.0
2017-08-16 12:00:00,83.34,83.44,83.33,83.39,7793.0,61.641,61.715,61.6336,61.678,7793.0
2017-08-16 12:05:00,83.4,83.4,83.36,83.4,6208.0,61.6854,61.6854,61.6558,61.6854,6208.0
2017-08-16 12:10:00,83.4,83.43,83.4,83.41,5775.0,61.6854,61.7076,61.6854,61.6928,5775.0
2017-08-16 12:15:00,83.41,83.42,83.35,83.35,6905.0,61.6928,61.7002,61.6484,61.6484,6905.0
2017-08-16 12:20:00,83.36,83.36,83.29,83.29,2500.0,61.6558,61.6558,61.604,61.604,2500.0
2017-08-16 12:25:00,83.3,83.3,83.12,83.16,16331.0,61.6114,61.6114,61.4783,61.5079,16331.0
2017-08-16 12:30:00,83.13,83.17,83.05,83.05,9059.0,61.4857,61.5153,61.4265,61.4265,9059.0
2017-08-16 12:35:00,83.05,83.1,83.04,83.07,7055.0,61.4265,61.4635,61.4191,61.4413,7055.0
2017-08-16 12:40:00,83.07,83.12,83.06,83.08,6898.0,61.4413,61.4783,61.4339,61.4487,6898.0
2017-08-16 12:45:00,83.09,83.1,83.02,83.07,8406.0,61.4561,61.4635,61.4043,61.4413,8406.0
2017-08-16 12:50:00,83.07,83.07,82.96,83.02,7098.0,61.4413,61.4413,61.3599,61.4043,7098.0
2017-08-16 12:55:00,83.01,83.03,82.99,83.01,8985.0,61.3969,61.4117,61.3821,61.3969,8985.0
2017-08-16 13:00:00,83.01,83.03,82.98,82.98,9417.0,61.3969,61.4117,61.3747,61.3747,9417.0
2017-08-16 13:05:00,82.97,83.0,82.94,82.96,3425.0,61.3673,61.3895,61.3452,61.3599,3425.0
2017-08-16 13:10:00,82.95,82.98,82.89,82.92,14712.0,61.3525,61.3747,61.3082,61.3304,14712.0
2017-08-16 13:15:00,82.92,82.95,82.89,82.95,7815.0,61.3304,61.3525,61.3082,61.3525,7815.0
2017-08-16 13:20:00,82.94,82.98,82.93,82.96,5168.0,61.3452,61.3747,61.3378,61.3599,5168.0
2017-08-16 13:25:00,82.95,82.96,82.86,82.87,9488.0,61.3525,61.3599,61.286,61.2934,9488.0
2017-08-16 13:30:00,82.86,82.86,82.79,82.83,10280.0,61.286,61.286,61.2342,61.2638,10280.0
2017-08-16 13:35:00,82.83,82.84,82.77,82.77,10446.0,61.2638,61.2712,61.2194,61.2194,10446.0
2017-08-16 13:40:00,82.77,82.84,82.76,82.8,10136.0,61.2194,61.2712,61.212,61.2416,10136.0
2017-08-16 13:45:00,82.79,82.82,82.77,82.82,6230.0,61.2342,61.2564,61.2194,61.2564,6230.0
2017-08-16 13:50:00,82.83,82.83,82.8,82.82,6988.0,61.2638,61.2638,61.2416,61.2564,6988.0
2017-08-16 13:55:00,82.84,82.96,82.82,82.94,22268.0,61.2712,61.3599,61.2564,61.3452,22268.0
2017-08-16 14:00:00,82.9,83.09,82.9,83.06,17889.0,61.3156,61.4561,61.3156,61.4339,17889.0
2017-08-16 14:05:00,83.06,83.15,83.02,83.11,32920.0,61.4339,61.5005,61.4043,61.4709,32920.0
2017-08-16 14:10:00,83.11,83.15,83.04,83.05,28017.0,61.4709,61.5005,61.4191,61.4265,28017.0
2017-08-16 14:15:00,83.05,83.15,83.05,83.06,28553.0,61.4265,61.5005,61.4265,61.4339,28553.0
2017-08-16 14:20:00,83.06,83.11,83.02,83.04,21256.0,61.4339,61.4709,61.4043,61.4191,21256.0
2017-08-16 14:25:00,83.04,83.06,82.98,83.05,21433.0,61.4191,61.4339,61.3747,61.4265,21433.0
2017-08-16 14:30:00,83.03,83.11,83.01,83.11,34896.0,61.4117,61.4709,61.3969,61.4709,34896.0
2017-08-16 14:35:00,83.11,83.14,83.08,83.09,35310.0,61.4709,61.4931,61.4487,61.4561,35310.0
2017-08-16 14:40:00,83.09,83.12,83.05,83.12,22923.0,61.4561,61.4783,61.4265,61.4783,22923.0
2017-08-16 14:45:00,83.12,83.17,83.1,83.17,20376.0,61.4783,61.5153,61.4635,61.5153,20376.0
2017-08-16 14:50:00,83.17,83.24,83.16,83.24,24793.0,61.5153,61.567,61.5079,61.567,24793.0
2017-08-16 14:55:00,83.23,83.33,83.22,83.31,35762.0,61.5596,61.6336,61.5522,61.6188,35762.0
2017-08-16 15:00:00,83.31,83.31,83.12,83.12,15597.0,61.6188,61.6188,61.4783,61.4783,15597.0
2017-08-16 15:05:00,83.12,83.13,83.04,83.06,18560.0,61.4783,61.4857,61.4191,61.4339,18560.0
2017-08-16 15:10:00,83.06,83.12,83.04,83.1,11292.0,61.4339,61.4783,61.4191,61.4635,11292.0
2017-08-16 15:15:00,83.09,83.1,83.03,83.03,13218.0,61.4561,61.4635,61.4117,61.4117,13218.0
2017-08-16 15:20:00,83.04,83.14,83.01,83.14,16277.0,61.4191,61.4931,61.3969,61.4931,16277.0
2017-08-16 15:25:00,83.14,83.19,83.11,83.14,18870.0,61.4931,61.5301,61.4709,61.4931,18870.0
2017-08-16 15:30:00,83.12,83.21,83.1,83.1,32352.0,61.4783,61.5449,61.4635,61.4635,32352.0
2017-08-16 15:35:00,83.1,83.12,83.07,83.09,35523.0,61.4635,61.4783,61.4413,61.4561,35523.0
2017-08-16 15:40:00,83.09,83.09,83.04,83.06,33420.0,61.4561,61.4561,61.4191,61.4339,33420.0
2017-08-16 15:45:00,83.06,83.07,82.96,82.98,57330.0,61.4339,61.4413,61.3599,61.3747,57330.0
2017-08-16 15:50:00,82.98,82.99,82.91,82.98,49826.0,61.3747,61.3821,61.323,61.3747,49826.0
2017-08-16 15:55:00,82.97,83.03,82.94,83.03,111255.0,61.3673,61.4117,61.3452,61.4117,111255.0
2017-08-17 09:30:00,82.67,83.01,82.48,82.86,63542.0,61.1454,61.3969,61.0049,61.286,63542.0
2017-08-17 09:35:00,82.8,82.97,82.79,82.89,12931.0,61.2416,61.3673,61.2342,61.3082,12931.0
2017-08-17 09:40:00,82.86,82.86,82.73,82.78,16085.0,61.286,61.286,61.1898,61.2268,16085.0
2017-08-17 09:45:00,82.81,82.87,82.74,82.8,16404.0,61.249,61.2934,61.1972,61.2416,16404.0
2017-08-17 09:50:00,82.78,82.87,82.75,82.87,12988.0,61.2268,61.2934,61.2046,61.2934,12988.0
2017-08-17 09:55:00,82.86,82.89,82.73,82.75,16824.0,61.286,61.3082,61.1898,61.2046,16824.0
2017-08-17 10:00:00,82.73,82.77,82.61,82.67,31625.0,61.1898,61.2194,61.1011,61.1454,31625.0
2017-08-17 10:05:00,82.63,82.69,82.6,82.61,18655.0,61.1159,61.1602,61.0937,61.1011,18655.0
2017-08-17 10:10:00,82.62,82.63,82.5,82.52,16519.0,61.1085,61.1159,61.0197,61.0345,16519.0
2017-08-17 10:15:00,82.51,82.51,82.41,82.46,18668.0,61.0271,61.0271,60.9531,60.9901,18668.0
2017-08-17 10:20:00,82.46,82.5,82.4,82.42,12906.0,60.9901,61.0197,60.9457,60.9605,12906.0
2017-08-17 10:25:00,82.4,82.45,82.38,82.42,11798.0,60.9457,60.9827,60.931,60.9605,11798.0
2017-08-17 10:30:00,82.44,82.62,82.44,82.5,17796.0,60.9753,61.1085,60.9753,61.0197,17796.0
2017-08-17 10:35:00,82.49,82.5,82.38,82.4,17758.0,61.0123,61.0197,60.931,60.9457,17758.0
2017-08-17 10:40:00,82.4,82.4,82.2,82.23,28423.0,60.9457,60.9457,60.7978,60.82,28423.0
2017-08-17 10:45:00,82.23,82.33,82.21,82.3,11484.0,60.82,60.894,60.8052,60.8718,11484.0
2017-08-17 10:50:00,82.3,82.35,82.29,82.34,11755.0,60.8718,60.9088,60.8644,60.9014,11755.0
2017-08-17 10:55:00,82.36,82.45,82.36,82.41,12727.0,60.9162,60.9827,60.9162,60.9531,12727.0
2017-08-17 11:00:00,82.41,82.57,82.4,82.56,15752.0,60.9531,61.0715,60.9457,61.0641,15752.0
2017-08-17 11:05:00,82.56,82.67,82.56,82.67,8907.0,61.0641,61.1454,61.0641,61.1454,8907.0
2017-08-17 11:10:00,82.66,82.68,82.63,82.66,10276.0,61.1381,61.1528,61.1159,61.1381,10276.0
2017-08-17 11:15:00,82.67,82.68,82.55,82.56,20486.0,61.1454,61.1528,61.0567,61.0641,20486.0
2017-08-17 11:20:00,82.56,82.64,82.54,82.55,14152.0,61.0641,61.1233,61.0493,61.0567,14152.0
2017-08-17 11:25:00,82.54,82.56,82.37,82.38,17464.0,61.0493,61.0641,60.9236,60.931,17464.0
2017-08-17 11:30:00,82.38,82.39,82.28,82.32,23395.0,60.931,60.9384,60.857,60.8866,23395.0
2017-08-17 11:35:00,82.32,82.34,82.11,82.15,46071.0,60.8866,60.9014,60.7313,60.7608,46071.0
2017-08-17 11:40:00,82.16,82.16,81.99,82.0,23898.0,60.7682,60.7682,60.6425,60.6499,23898.0
2017-08-17 11:45:00,82.0,82.19,82.0,82.18,13052.0,60.6499,60.7904,60.6499,60.783,13052.0
2017-08-17 11:50:00,82.17,82.18,82.05,82.1,16044.0,60.7756,60.783,60.6869,60.7239,16044.0
2017-08-17 11:55:00,82.1,82.11,82.0,82.0,14814.0,60.7239,60.7313,60.6499,60.6499,14814.0
2017-08-17 12:00:00,82.0,82.07,81.97,82.04,12141.0,60.6499,60.7017,60.6277,60.6795,12141.0
2017-08-17 12:05:00,82.04,82.04,81.91,81.91,26134.0,60.6795,60.6795,60.5833,60.5833,26134.0
2017-08-17 12:10:00,81.9,81.98,81.85,81.91,24497.0,60.5759,60.6351,60.539,60.5833,24497.0
2017-08-17 12:15:00,81.91,81.92,81.76,81.76,42113.0,60.5833,60.5907,60.4724,60.4724,42113.0
2017-08-17 12:20:00,81.77,81.87,81.77,81.87,16218.0,60.4798,60.5537,60.4798,60.5537,16218.0
2017-08-17 12:25:00,81.87,81.87,81.77,81.79,12880.0,60.5537,60.5537,60.4798,60.4946,12880.0
2017-08-17 12:30:00,81.78,81.79,81.68,81.69,18644.0,60.4872,60.4946,60.4132,60.4206,18644.0
2017-08-17 12:35:00,81.69,81.69,81.57,81.61,26441.0,60.4206,60.4206,60.3319,60.3614,26441.0
2017-08-17 12:40:00,81.63,81.64,81.56,81.56,25779.0,60.3762,60.3836,60.3245,60.3245,25779.0
2017-08-17 12:45:00,81.55,81.61,81.54,81.56,16096.0,60.3171,60.3614,60.3097,60.3245,16096.0
2017-08-17 12:50:00,81.56,81.6,81.53,81.56,17385.0,60.3245,60.354,60.3023,60.3245,17385.0
2017-08-17 12:55:00,81.56,81.56,81.5,81.55,17494.0,60.3245,60.3245,60.2801,60.3171,17494.0
2017-08-17 13:00:00,81.54,81.54,81.42,81.45,18486.0,60.3097,60.3097,60.2209,60.2431,18486.0
2017-08-17 13:05:00,81.44,81.5,81.43,81.46,17132.0,60.2357,60.2801,60.2283,60.2505,17132.0
2017-08-17 13:10:00,81.46,81.51,81.43,81.44,15376.0,60.2505,60.2875,60.2283,60.2357,15376.0
2017-08-17 13:15:00,81.43,81.54,81.43,81.5,17419.0,60.2283,60.3097,60.2283,60.2801,17419.0
2017-08-17 13:20:00,81.49,81.5,81.39,81.42,17804.0,60.2727,60.2801,60.1987,60.2209,17804.0
2017-08-17 13:25:00,81.41,81.58,81.41,81.58,19794.0,60.2135,60.3392,60.2135,60.3392,19794.0
2017-08-17 13:30:00,81.57,81.61,81.55,81.55,16848.0,60.3319,60.3614,60.3171,60.3171,16848.0
2017-08-17 13:35:00,81.55,81.61,81.55,81.61,16917.0,60.3171,60.3614,60.3171,60.3614,16917.0
2017-08-17 13:40:00,81.6,81.64,81.54,81.55,11166.0,60.354,60.3836,60.3097,60.3171,11166.0
2017-08-17 13:45:00,81.54,81.54,81.47,81.47,11865.0,60.3097,60.3097,60.2579,60.2579,11865.0
2017-08-17 13:50:00,81.48,81.5,81.42,81.47,11651.0,60.2653,60.2801,60.2209,60.2579,11651.0
2017-08-17 13:55:00,81.47,81.55,81.44,81.55,15149.0,60.2579,60.3171,60.2357,60.3171,15149.0
2017-08-17 14:00:00,81.56,81.61,81.56,81.57,9966.0,60.3245,60.3614,60.3245,60.3319,9966.0
2017-08-17 14:05:00,81.58,81.63,81.56,81.61,11618.0,60.3392,60.3762,60.3245,60.3614,11618.0
2017-08-17 14:10:00,81.61,81.62,81.52,81.52,16189.0,60.3614,60.3688,60.2949,60.2949,16189.0
2017-08-17 14:15:00,81.51,81.54,81.36,81.41,19002.0,60.2875,60.3097,60.1765,60.2135,19002.0
2017-08-17 14:20:00,81.4,81.46,81.39,81.45,13427.0,60.2061,60.2505,60.1987,60.2431,13427.0
2017-08-17 14:25:00,81.45,81.48,81.42,81.44,15386.0,60.2431,60.2653,60.2209,60.2357,15386.0
2017-08-17 14:30:00,81.43,81.43,81.37,81.38,13717.0,60.2283,60.2283,60.1839,60.1913,13717.0
2017-08-17 14:35:00,81.37,81.4,81.34,81.37,20448.0,60.1839,60.2061,60.1617,60.1839,20448.0
2017-08-17 14:40:00,81.36,81.43,81.35,81.4,17921.0,60.1765,60.2283,60.1691,60.2061,17921.0
2017-08-17 14:45:00,81.39,81.45,81.35,81.36,12094.0,60.1987,60.2431,60.1691,60.1765,12094.0
2017-08-17 14:50:00,81.36,81.44,81.35,81.44,19787.0,60.1765,60.2357,60.1691,60.2357,19787.0
2017-08-17 14:55:00,81.45,81.49,81.42,81.47,13381.0,60.2431,60.2727,60.2209,60.2579,13381.0
2017-08-17 15:00:00,81.46,81.46,81.34,81.38,17197.0,60.2505,60.2505,60.1617,60.1913,17197.0
2017-08-17 15:05:00,81.37,81.41,81.33,81.34,17775.0,60.1839,60.2135,60.1543,60.1617,17775.0
2017-08-17 15:10:00,81.35,81.36,81.24,81.26,20805.0,60.1691,60.1765,60.0878,60.1026,20805.0
2017-08-17 15:15:00,81.26,81.26,81.08,81.11,42226.0,60.1026,60.1026,59.9694,59.9916,42226.0
2017-08-17 15:20:00,81.11,81.16,81.09,81.1,25869.0,59.9916,60.0286,59.9768,59.9842,25869.0
2017-08-17 15:25:00,81.11,81.15,80.99,80.99,31208.0,59.9916,60.0212,59.9029,59.9029,31208.0
2017-08-17 15:30:00,81.0,81.18,80.98,81.18,48187.0,59.9103,60.0434,59.8955,60.0434,48187.0
2017-08-17 15:35:00,81.18,81.2,81.07,81.1,45154.0,60.0434,60.0582,59.962,59.9842,45154.0
2017-08-17 15:40:00,81.1,81.14,80.94,80.95,50375.0,59.9842,60.0138,59.8659,59.8733,50375.0
2017-08-17 15:45:00,80.95,81.02,80.89,81.01,60580.0,59.8733,59.9251,59.8289,59.9177,60580.0
2017-08-17 15:50:00,81.0,81.01,80.89,80.97,65198.0,59.9103,59.9177,59.8289,59.8881,65198.0
2017-08-17 15:55:00,80.97,80.97,80.89,80.9,132793.0,59.8881,59.8881,59.8289,59.8363,132793.0
2017-08-18 09:30:00,80.8,80.97,80.73,80.79,143867.0,59.7623,59.8881,59.7106,59.7549,143867.0
2017-08-18 09:35:00,80.78,80.89,80.73,80.89,16840.0,59.7475,59.8289,59.7106,59.8289,16840.0
2017-08-18 09:40:00,80.9,81.1,80.84,81.07,29570.0,59.8363,59.9842,59.7919,59.962,29570.0
2017-08-18 09:45:00,81.09,81.29,81.03,81.27,12721.0,59.9768,60.1248,59.9325,60.11,12721.0
2017-08-18 09:50:00,81.3,81.34,81.15,81.22,14208.0,60.1322,60.1617,60.0212,60.073,14208.0
2017-08-18 09:55:00,81.21,81.33,81.18,81.31,12157.0,60.0656,60.1543,60.0434,60.1395,12157.0
2017-08-18 10:00:00,81.3,81.5,81.25,81.49,19219.0,60.1322,60.2801,60.0952,60.2727,19219.0
2017-08-18 10:05:00,81.49,81.49,81.39,81.41,14626.0,60.2727,60.2727,60.1987,60.2135,14626.0
2017-08-18 10:10:00,81.39,81.39,81.28,81.37,12639.0,60.1987,60.1987,60.1174,60.1839,12639.0
2017-08-18 10:15:00,81.37,81.43,81.3,81.33,14353.0,60.1839,60.2283,60.1322,60.1543,14353.0
2017-08-18 10:20:00,81.32,81.34,81.15,81.18,16521.0,60.1469,60.1617,60.0212,60.0434,16521.0
2017-08-18 10:25:00,81.2,81.21,81.14,81.16,10620.0,60.0582,60.0656,60.0138,60.0286,10620.0
2017-08-18 10:30:00,81.16,81.16,81.08,81.08,9689.0,60.0286,60.0286,59.9694,59.9694,9689.0
2017-08-18 10:35:00,81.07,81.13,81.03,81.11,11073.0,59.962,60.0064,59.9325,59.9916,11073.0
2017-08-18 10:40:00,81.1,81.16,81.08,81.11,7971.0,59.9842,60.0286,59.9694,59.9916,7971.0
2017-08-18 10:45:00,81.11,81.15,81.08,81.11,11814.0,59.9916,60.0212,59.9694,59.9916,11814.0
2017-08-18 10:50:00,81.11,81.16,81.09,81.14,16132.0,59.9916,60.0286,59.9768,60.0138,16132.0
2017-08-18 10:55:00,81.14,81.23,81.14,81.18,10473.0,60.0138,60.0804,60.0138,60.0434,10473.0
2017-08-18 11:00:00,81.17,81.25,81.17,81.23,15323.0,60.036,60.0952,60.036,60.0804,15323.0
2017-08-18 11:05:00,81.21,81.22,81.11,81.15,10822.0,60.0656,60.073,59.9916,60.0212,10822.0
2017-08-18 11:10:00,81.16,81.2,81.14,81.19,13191.0,60.0286,60.0582,60.0138,60.0508,13191.0
2017-08-18 11:15:00,81.2,81.29,81.18,81.28,12282.0,60.0582,60.1248,60.0434,60.1174,12282.0
2017-08-18 11:20:00,81.27,81.34,81.23,81.23,10062.0,60.11,60.1617,60.0804,60.0804,10062.0
2017-08-18 11:25:00,81.24,81.41,81.24,81.33,22570.0,60.0878,60.2135,60.0878,60.1543,22570.0
2017-08-18 11:30:00,81.32,81.44,81.28,81.44,11890.0,60.1469,60.2357,60.1174,60.2357,11890.0
2017-08-18 11:35:00,81.42,81.52,81.38,81.51,11265.0,60.2209,60.2949,60.1913,60.2875,11265.0
2017-08-18 11:40:00,81.53,81.57,81.46,81.49,15747.0,60.3023,60.3319,60.2505,60.2727,15747.0
2017-08-18 11:45:00,81.51,81.69,81.46,81.67,20253.0,60.2875,60.4206,60.2505,60.4058,20253.0
2017-08-18 11:50:00,81.69,81.82,81.69,81.75,17109.0,60.4206,60.5168,60.4206,60.465,17109.0
2017-08-18 11:55:00,81.76,81.88,81.75,81.87,18937.0,60.4724,60.5611,60.465,60.5537,18937.0
2017-08-18 12:00:00,81.89,81.9,81.82,81.82,15389.0,60.5685,60.5759,60.5168,60.5168,15389.0
2017-08-18 12:05:00,81.81,81.86,81.8,81.82,15232.0,60.5094,60.5463,60.502,60.5168,15232.0
2017-08-18 12:10:00,81.83,82.04,81.83,81.98,22447.0,60.5242,60.6795,60.5242,60.6351,22447.0
2017-08-18 12:15:00,82.0,82.05,81.93,81.95,15685.0,60.6499,60.6869,60.5981,60.6129,15685.0
2017-08-18 12:20:00,81.94,81.98,81.83,81.83,10719.0,60.6055,60.6351,60.5242,60.5242,10719.0
2017-08-18 12:25:00,81.86,81.94,81.85,81.92,11130.0,60.5463,60.6055,60.539,60.5907,11130.0
2017-08-18 12:30:00,81.93,82.0,81.86,82.0,17350.0,60.5981,60.6499,60.5463,60.6499,17350.0
2017-08-18 12:35:00,82.0,82.01,81.92,82.0,14488.0,60.6499,60.6573,60.5907,60.6499,14488.0
2017-08-18 12:40:00,82.0,82.14,81.99,82.06,18387.0,60.6499,60.7534,60.6425,60.6943,18387.0
2017-08-18 12:45:00,82.06,82.12,82.0,82.1,16432.0,60.6943,60.7387,60.6499,60.7239,16432.0
2017-08-18 12:50:00,82.1,82.17,82.06,82.09,33445.0,60.7239,60.7756,60.6943,60.7165,33445.0
2017-08-18 12:55:00,82.09,82.11,82.0,82.03,16339.0,60.7165,60.7313,60.6499,60.6721,16339.0
2017-08-18 13:00:00,82.04,82.09,81.92,81.94,13407.0,60.6795,60.7165,60.5907,60.6055,13407.0
2017-08-18 13:05:00,81.93,81.98,81.91,81.91,5514.0,60.5981,60.6351,60.5833,60.5833,5514.0
2017-08-18 13:10:00,81.91,81.96,81.89,81.9,11501.0,60.5833,60.6203,60.5685,60.5759,11501.0
2017-08-18 13:15:00,81.9,81.9,81.78,81.78,10515.0,60.5759,60.5759,60.4872,60.4872,10515.0
2017-08-18 13:20:00,81.78,81.79,81.67,81.67,10495.0,60.4872,60.4946,60.4058,60.4058,10495.0
2017-08-18 13:25:00,81.69,81.71,81.64,81.68,9062.0,60.4206,60.4354,60.3836,60.4132,9062.0
2017-08-18 13:30:00,81.67,81.71,81.64,81.71,9348.0,60.4058,60.4354,60.3836,60.4354,9348.0
2017-08-18 13:35:00,81.7,81.71,81.51,81.55,13611.0,60.428,60.4354,60.2875,60.3171,13611.0
2017-08-18 13:40:00,81.53,81.59,81.48,81.59,9373.0,60.3023,60.3466,60.2653,60.3466,9373.0
2017-08-18 13:45:00,81.59,81.7,81.57,81.69,10245.0,60.3466,60.428,60.3319,60.4206,10245.0
2017-08-18 13:50:00,81.69,81.7,81.62,81.63,7933.0,60.4206,60.428,60.3688,60.3762,7933.0
2017-08-18 13:55:00,81.63,81.67,81.59,81.62,21052.0,60.3762,60.4058,60.3466,60.3688,21052.0
2017-08-18 14:00:00,81.62,81.7,81.62,81.69,11243.0,60.3688,60.428,60.3688,60.4206,11243.0
2017-08-18 14:05:00,81.7,81.75,81.69,81.73,16430.0,60.428,60.465,60.4206,60.4502,16430.0
2017-08-18 14:10:00,81.75,81.84,81.73,81.8,12643.0,60.465,60.5316,60.4502,60.502,12643.0
2017-08-18 14:15:00,81.81,81.89,81.77,81.84,18087.0,60.5094,60.5685,60.4798,60.5316,18087.0
2017-08-18 14:20:00,81.85,81.85,81.77,81.77,9039.0,60.539,60.539,60.4798,60.4798,9039.0
2017-08-18 14:25:00,81.77,81.88,81.77,81.84,13137.0,60.4798,60.5611,60.4798,60.5316,13137.0
2017-08-18 14:30:00,81.84,81.9,81.82,81.84,18637.0,60.5316,60.5759,60.5168,60.5316,18637.0
2017-08-18 14:35:00,81.83,81.86,81.82,81.85,19624.0,60.5242,60.5463,60.5168,60.539,19624.0
2017-08-18 14:40:00,81.85,81.88,81.84,81.86,11153.0,60.539,60.5611,60.5316,60.5463,11153.0
2017-08-18 14:45:00,81.85,81.88,81.79,81.81,13535.0,60.539,60.5611,60.4946,60.5094,13535.0
2017-08-18 14:50:00,81.81,81.81,81.79,81.81,12096.0,60.5094,60.5094,60.4946,60.5094,12096.0
2017-08-18 14:55:00,81.81,81.84,81.8,81.8,11894.0,60.5094,60.5316,60.502,60.502,11894.0
2017-08-18 15:00:00,81.8,81.82,81.73,81.74,17194.0,60.502,60.5168,60.4502,60.4576,17194.0
2017-08-18 15:05:00,81.75,81.82,81.75,81.8,16229.0,60.465,60.5168,60.465,60.502,16229.0
2017-08-18 15:10:00,81.8,81.81,81.77,81.78,8374.0,60.502,60.5094,60.4798,60.4872,8374.0
2017-08-18 15:15:00,81.77,81.78,81.64,81.65,19127.0,60.4798,60.4872,60.3836,60.391,19127.0
2017-08-18 15:20:00,81.65,81.66,81.6,81.62,18465.0,60.391,60.3984,60.354,60.3688,18465.0
2017-08-18 15:25:00,81.63,81.73,81.63,81.72,14033.0,60.3762,60.4502,60.3762,60.4428,14033.0
2017-08-18 15:30:00,81.72,81.76,81.7,81.74,34157.0,60.4428,60.4724,60.428,60.4576,34157.0
2017-08-18 15:35:00,81.73,81.78,81.67,81.67,27950.0,60.4502,60.4872,60.4058,60.4058,27950.0
2017-08-18 15:40:00,81.67,81.73,81.66,81.67,28849.0,60.4058,60.4502,60.3984,60.4058,28849.0
2017-08-18 15:45:00,81.66,81.75,81.66,81.7,45917.0,60.3984,60.465,60.3984,60.428,45917.0
2017-08-18 15:50:00,81.69,81.73,81.65,81.66,44128.0,60.4206,60.4502,60.391,60.3984,44128.0
2017-08-18 15:55:00,81.66,81.66,81.53,81.56,92785.0,60.3984,60.3984,60.3023,60.3245,92785.0
2017-08-21 09:30:00,81.41,81.5,81.14,81.36,31348.0,60.2135,60.2801,60.0138,60.1765,31348.0
2017-08-21 09:35:00,81.36,81.49,81.32,81.43,4945.0,60.1765,60.2727,60.1469,60.2283,4945.0
2017-08-21 09:40:00,81.46,81.5,81.4,81.44,13175.0,60.2505,60.2801,60.2061,60.2357,13175.0
2017-08-21 09:45:00,81.47,81.6,81.44,81.57,10724.0,60.2579,60.354,60.2357,60.3319,10724.0
2017-08-21 09:50:00,81.57,81.58,81.48,81.55,8581.0,60.3319,60.3392,60.2653,60.3171,8581.0
2017-08-21 09:55:00,81.56,81.57,81.44,81.49,12048.0,60.3245,60.3319,60.2357,60.2727,12048.0
2017-08-21 10:00:00,81.46,81.53,81.42,81.52,8093.0,60.2505,60.3023,60.2209,60.2949,8093.0
2017-08-21 10:05:00,81.51,81.58,81.41,81.56,24781.0,60.2875,60.3392,60.2135,60.3245,24781.0
2017-08-21 10:10:00,81.57,81.59,81.48,81.56,19843.0,60.3319,60.3466,60.2653,60.3245,19843.0
2017-08-21 10:15:00,81.57,81.57,81.42,81.43,22970.0,60.3319,60.3319,60.2209,60.2283,22970.0
2017-08-21 10:20:00,81.42,81.45,81.35,81.42,7785.0,60.2209,60.2431,60.1691,60.2209,7785.0
2017-08-21 10:25:00,81.38,81.54,81.38,81.54,15684.0,60.1913,60.3097,60.1913,60.3097,15684.0
2017-08-21 10:30:00,81.54,81.59,81.5,81.57,28407.0,60.3097,60.3466,60.2801,60.3319,28407.0
2017-08-21 10:35:00,81.56,81.57,81.49,81.54,16699.0,60.3245,60.3319,60.2727,60.3097,16699.0
2017-08-21 10:40:00,81.55,81.69,81.55,81.56,23646.0,60.3171,60.4206,60.3171,60.3245,23646.0
2017-08-21 10:45:00,81.55,81.56,81.47,81.49,21028.0,60.3171,60.3245,60.2579,60.2727,21028.0
2017-08-21 10:50:00,81.48,81.51,81.43,81.51,9265.0,60.2653,60.2875,60.2283,60.2875,9265.0
2017-08-21 10:55:00,81.5,81.57,81.47,81.54,39088.0,60.2801,60.3319,60.2579,60.3097,39088.0
2017-08-21 11:00:00,81.55,81.55,81.45,81.5,5330.0,60.3171,60.3171,60.2431,60.2801,5330.0
2017-08-21 11:05:00,81.51,81.6,81.49,81.53,32111.0,60.2875,60.354,60.2727,60.3023,32111.0
2017-08-21 11:10:00,81.52,81.76,81.52,81.72,60171.0,60.2949,60.4724,60.2949,60.4428,60171.0
2017-08-21 11:15:00,81.71,81.72,81.63,81.68,26749.0,60.4354,60.4428,60.3762,60.4132,26749.0
2017-08-21 11:20:00,81.7,81.8,81.65,81.65,24415.0,60.428,60.502,60.391,60.391,24415.0
2017-08-21 11:25:00,81.64,81.64,81.51,81.54,12268.0,60.3836,60.3836,60.2875,60.3097,12268.0
2017-08-21 11:30:00,81.56,81.6,81.54,81.56,9760.0,60.3245,60.354,60.3097,60.3245,9760.0
2017-08-21 11:35:00,81.55,81.62,81.51,81.62,9904.0,60.3171,60.3688,60.2875,60.3688,9904.0
2017-08-21 11:40:00,81.62,81.63,81.53,81.56,9955.0,60.3688,60.3762,60.3023,60.3245,9955.0
2017-08-21 11:45:00,81.57,81.61,81.53,81.53,11524.0,60.3319,60.3614,60.3023,60.3023,11524.0
2017-08-21 11:50:00,81.53,81.59,81.51,81.56,6182.0,60.3023,60.3466,60.2875,60.3245,6182.0
2017-08-21 11:55:00,81.58,81.58,81.53,81.54,6211.0,60.3392,60.3392,60.3023,60.3097,6211.0
2017-08-21 12:00:00,81.56,81.59,81.54,81.57,24467.0,60.3245,60.3466,60.3097,60.3319,24467.0
2017-08-21 12:05:00,81.56,81.63,81.55,81.63,15842.0,60.3245,60.3762,60.3171,60.3762,15842.0
2017-08-21 12:10:00,81.63,81.7,81.62,81.68,13101.0,60.3762,60.428,60.3688,60.4132,13101.0
2017-08-21 12:15:00,81.67,81.7,81.56,81.59,13471.0,60.4058,60.428,60.3245,60.3466,13471.0
2017-08-21 12:20:00,81.59,81.69,81.58,81.67,12551.0,60.3466,60.4206,60.3392,60.4058,12551.0
2017-08-21 12:25:00,81.67,81.77,81.67,81.76,9820.0,60.4058,60.4798,60.4058,60.4724,9820.0
2017-08-21 12:30:00,81.76,82.0,81.76,81.9,32545.0,60.4724,60.6499,60.4724,60.5759,32545.0
2017-08-21 12:35:00,81.87,81.9,81.83,81.84,11418.0,60.5537,60.5759,60.5242,60.5316,11418.0
2017-08-21 12:40:00,81.82,81.88,81.81,81.88,10193.0,60.5168,60.5611,60.5094,60.5611,10193.0
2017-08-21 12:45:00,81.87,81.9,81.87,81.87,10765.0,60.5537,60.5759,60.5537,60.5537,10765.0
2017-08-21 12:50:00,81.87,81.92,81.86,81.89,11056.0,60.5537,60.5907,60.5463,60.5685,11056.0
2017-08-21 12:55:00,81.87,81.87,81.77,81.79,8045.0,60.5537,60.5537,60.4798,60.4946,8045.0
2017-08-21 13:00:00,81.79,81.83,81.77,81.83,14447.0,60.4946,60.5242,60.4798,60.5242,14447.0
2017-08-21 13:05:00,81.84,81.89,81.83,81.89,8781.0,60.5316,60.5685,60.5242,60.5685,8781.0
2017-08-21 13:10:00,81.89,81.91,81.82,81.85,9285.0,60.5685,60.5833,60.5168,60.539,9285.0
2017-08-21 13:15:00,81.86,81.87,81.79,81.8,8354.0,60.5463,60.5537,60.4946,60.502,8354.0
2017-08-21 13:20:00,81.8,81.87,81.79,81.87,8837.0,60.502,60.5537,60.4946,60.5537,8837.0
2017-08-21 13:25:00,81.87,81.92,81.86,81.89,22709.0,60.5537,60.5907,60.5463,60.5685,22709.0
2017-08-21 13:30:00,81.88,81.91,81.84,81.86,6834.0,60.5611,60.5833,60.5316,60.5463,6834.0
2017-08-21 13:35:00,81.86,81.86,81.79,81.8,7114.0,60.5463,60.5463,60.4946,60.502,7114.0
2017-08-21 13:40:00,81.8,81.84,81.79,81.82,11013.0,60.502,60.5316,60.4946,60.5168,11013.0
2017-08-21 13:45:00,81.81,81.84,81.79,81.8,8222.0,60.5094,60.5316,60.4946,60.502,8222.0
2017-08-21 13:50:00,81.8,81.83,81.77,81.82,13723.0,60.502,60.5242,60.4798,60.5168,13723.0
2017-08-21 13:55:00,81.82,81.83,81.8,81.82,9593.0,60.5168,60.5242,60.502,60.5168,9593.0
2017-08-21 14:00:00,81.82,81.86,81.8,81.83,13528.0,60.5168,60.5463,60.502,60.5242,13528.0
2017-08-21 14:05:00,81.83,81.85,81.81,81.83,11026.0,60.5242,60.539,60.5094,60.5242,11026.0
2017-08-21 14:10:00,81.83,81.89,81.81,81.89,15673.0,60.5242,60.5685,60.5094,60.5685,15673.0
2017-08-21 14:15:00,81.88,81.88,81.85,81.86,10918.0,60.5611,60.5611,60.539,60.5463,10918.0
2017-08-21 14:20:00,81.85,81.89,81.84,81.89,12102.0,60.539,60.5685,60.5316,60.5685,12102.0
2017-08-21 14:25:00,81.89,81.91,81.84,81.87,11317.0,60.5685,60.5833,60.5316,60.5537,11317.0
2017-08-21 14:30:00,81.86,81.87,81.83,81.85,7202.0,60.5463,60.5537,60.5242,60.539,7202.0
2017-08-21 14:35:00,81.84,81.86,81.81,81.83,12514.0,60.5316,60.5463,60.5094,60.5242,12514.0
2017-08-21 14:40:00,81.83,81.91,81.82,81.91,12067.0,60.5242,60.5833,60.5168,60.5833,12067.0
2017-08-21 14:45:00,81.92,81.94,81.89,81.91,8959.0,60.5907,60.6055,60.5685,60.5833,8959.0
2017-08-21 14:50:00,81.91,81.95,81.9,81.94,10323.0,60.5833,60.6129,60.5759,60.6055,10323.0
2017-08-21 14:55:00,81.94,81.96,81.9,81.9,12659.0,60.6055,60.6203,60.5759,60.5759,12659.0
2017-08-21 15:00:00,81.9,81.9,81.82,81.83,14537.0,60.5759,60.5759,60.5168,60.5242,14537.0
2017-08-21 15:05:00,81.82,81.85,81.81,81.83,12628.0,60.5168,60.539,60.5094,60.5242,12628.0
2017-08-21 15:10:00,81.82,81.87,81.81,81.84,19652.0,60.5168,60.5537,60.5094,60.5316,19652.0
2017-08-21 15:15:00,81.85,81.87,81.83,81.86,19348.0,60.539,60.5537,60.5242,60.5463,19348.0
2017-08-21 15:20:00,81.86,81.95,81.85,81.92,16086.0,60.5463,60.6129,60.539,60.5907,16086.0
2017-08-21 15:25:00,81.93,82.03,81.93,82.03,20225.0,60.5981,60.6721,60.5981,60.6721,20225.0
2017-08-21 15:30:00,82.03,82.04,81.95,81.95,17957.0,60.6721,60.6795,60.6129,60.6129,17957.0
2017-08-21 15:35:00,81.95,81.99,81.95,81.99,20858.0,60.6129,60.6425,60.6129,60.6425,20858.0
2017-08-21 15:40:00,81.99,82.0,81.93,81.95,31643.0,60.6425,60.6499,60.5981,60.6129,31643.0
2017-08-21 15:45:00,81.96,82.03,81.92,81.94,28888.0,60.6203,60.6721,60.5907,60.6055,28888.0
2017-08-21 15:50:00,81.94,82.03,81.93,82.0,39930.0,60.6055,60.6721,60.5981,60.6499,39930.0
2017-08-21 15:55:00,81.99,82.0,81.88,81.9,81084.0,60.6425,60.6499,60.5611,60.5759,81084.0
2017-08-22 09:30:00,82.12,82.27,81.99,82.2,22877.0,60.7387,60.8496,60.6425,60.7978,22877.0
2017-08-22 09:35:00,82.22,82.31,82.12,82.25,7290.0,60.8126,60.8792,60.7387,60.8348,7290.0
2017-08-22 09:40:00,82.24,82.35,82.23,82.34,13408.0,60.8274,60.9088,60.82,60.9014,13408.0
2017-08-22 09:45:00,82.32,82.34,82.24,82.24,9447.0,60.8866,60.9014,60.8274,60.8274,9447.0
2017-08-22 09:50:00,82.26,82.3,82.13,82.21,14162.0,60.8422,60.8718,60.746,60.8052,14162.0
2017-08-22 09:55:00,82.22,82.25,82.17,82.21,18006.0,60.8126,60.8348,60.7756,60.8052,18006.0
2017-08-22 10:00:00,82.22,82.39,82.22,82.39,15653.0,60.8126,60.9384,60.8126,60.9384,15653.0
2017-08-22 10:05:00,82.38,82.41,82.3,82.39,10304.0,60.931,60.9531,60.8718,60.9384,10304.0
2017-08-22 10:10:00,82.39,82.45,82.38,82.44,14439.0,60.9384,60.9827,60.931,60.9753,14439.0
2017-08-22 10:15:00,82.43,82.48,82.37,82.42,11524.0,60.9679,61.0049,60.9236,60.9605,11524.0
2017-08-22 10:20:00,82.42,82.47,82.36,82.38,7773.0,60.9605,60.9975,60.9162,60.931,7773.0
2017-08-22 10:25:00,82.39,82.44,82.39,82.42,13272.0,60.9384,60.9753,60.9384,60.9605,13272.0
2017-08-22 10:30:00,82.42,82.43,82.3,82.34,11041.0,60.9605,60.9679,60.8718,60.9014,11041.0
2017-08-22 10:35:00,82.33,82.46,82.32,82.46,14444.0,60.894,60.9901,60.8866,60.9901,14444.0
2017-08-22 10:40:00,82.47,82.47,82.41,82.41,12146.0,60.9975,60.9975,60.9531,60.9531,12146.0
2017-08-22 10:45:00,82.4,82.43,82.38,82.39,14681.0,60.9457,60.9679,60.931,60.9384,14681.0
2017-08-22 10:50:00,82.4,82.4,82.33,82.35,19148.0,60.9457,60.9457,60.894,60.9088,19148.0
2017-08-22 10:55:00,82.34,82.37,82.32,82.33,8136.0,60.9014,60.9236,60.8866,60.894,8136.0
2017-08-22 11:00:00,82.34,82.36,82.25,82.3,12090.0,60.9014,60.9162,60.8348,60.8718,12090.0
2017-08-22 11:05:00,82.32,82.37,82.31,82.33,15367.0,60.8866,60.9236,60.8792,60.894,15367.0
2017-08-22 11:10:00,82.34,82.45,82.27,82.45,17122.0,60.9014,60.9827,60.8496,60.9827,17122.0
2017-08-22 11:15:00,82.45,82.57,82.44,82.44,22538.0,60.9827,61.0715,60.9753,60.9753,22538.0
2017-08-22 11:20:00,82.44,82.44,82.26,82.29,9817.0,60.9753,60.9753,60.8422,60.8644,9817.0
2017-08-22 11:25:00,82.31,82.31,82.24,82.29,7760.0,60.8792,60.8792,60.8274,60.8644,7760.0
2017-08-22 11:30:00,82.28,82.3,82.23,82.26,8429.0,60.857,60.8718,60.82,60.8422,8429.0
2017-08-22 11:35:00,82.24,82.3,82.22,82.28,13642.0,60.8274,60.8718,60.8126,60.857,13642.0
2017-08-22 11:40:00,82.29,82.32,82.26,82.29,6123.0,60.8644,60.8866,60.8422,60.8644,6123.0
2017-08-22 11:45:00,82.27,82.6,82.25,82.36,51420.0,60.8496,61.0937,60.8348,60.9162,51420.0
2017-08-22 11:50:00,82.33,82.42,82.33,82.38,11747.0,60.894,60.9605,60.894,60.931,11747.0
2017-08-22 11:55:00,82.37,82.43,82.36,82.36,12992.0,60.9236,60.9679,60.9162,60.9162,12992.0
2017-08-22 12:00:00,82.37,82.38,82.29,82.29,9850.0,60.9236,60.931,60.8644,60.8644,9850.0
2017-08-22 12:05:00,82.28,82.3,82.23,82.26,8623.0,60.857,60.8718,60.82,60.8422,8623.0
2017-08-22 12:10:00,82.27,82.3,82.22,82.3,16114.0,60.8496,60.8718,60.8126,60.8718,16114.0
2017-08-22 12:15:00,82.29,82.31,82.27,82.28,8553.0,60.8644,60.8792,60.8496,60.857,8553.0
2017-08-22 12:20:00,82.27,82.27,82.2,82.21,8945.0,60.8496,60.8496,60.7978,60.8052,8945.0
2017-08-22 12:25:00,82.21,82.26,82.16,82.24,13768.0,60.8052,60.8422,60.7682,60.8274,13768.0
2017-08-22 12:30:00,82.23,82.25,82.22,82.25,7247.0,60.82,60.8348,60.8126,60.8348,7247.0
2017-08-22 12:35:00,82.25,82.25,82.19,82.2,5840.0,60.8348,60.8348,60.7904,60.7978,5840.0
2017-08-22 12:40:00,82.21,82.28,82.2,82.26,11602.0,60.8052,60.857,60.7978,60.8422,11602.0
2017-08-22 12:45:00,82.26,82.28,82.23,82.27,12632.0,60.8422,60.857,60.82,60.8496,12632.0
2017-08-22 12:50:00,82.26,82.27,82.2,82.23,10617.0,60.8422,60.8496,60.7978,60.82,10617.0
2017-08-22 12:55:00,82.23,82.32,82.23,82.28,18716.0,60.82,60.8866,60.82,60.857,18716.0
2017-08-22 13:00:00,82.29,82.36,82.28,82.31,13224.0,60.8644,60.9162,60.857,60.8792,13224.0
2017-08-22 13:05:00,82.32,82.4,82.32,82.34,8044.0,60.8866,60.9457,60.8866,60.9014,8044.0
2017-08-22 13:10:00,82.35,82.35,82.32,82.35,6710.0,60.9088,60.9088,60.8866,60.9088,6710.0
2017-08-22 13:15:00,82.36,82.38,82.33,82.38,4765.0,60.9162,60.931,60.894,60.931,4765.0
2017-08-22 13:20:00,82.38,82.38,82.32,82.33,10559.0,60.931,60.931,60.8866,60.894,10559.0
2017-08-22 13:25:00,82.32,82.32,82.3,82.31,5112.0,60.8866,60.8866,60.8718,60.8792,5112.0
2017-08-22 13:30:00,82.3,82.32,82.3,82.3,8684.0,60.8718,60.8866,60.8718,60.8718,8684.0
2017-08-22 13:35:00,82.3,82.35,82.3,82.34,13383.0,60.8718,60.9088,60.8718,60.9014,13383.0
2017-08-22 13:40:00,82.34,82.43,82.34,82.43,8124.0,60.9014,60.9679,60.9014,60.9679,8124.0
2017-08-22 13:45:00,82.43,82.45,82.41,82.43,11256.0,60.9679,60.9827,60.9531,60.9679,11256.0
2017-08-22 13:50:00,82.43,82.43,82.38,82.38,7860.0,60.9679,60.9679,60.931,60.931,7860.0
2017-08-22 13:55:00,82.38,82.42,82.37,82.39,17660.0,60.931,60.9605,60.9236,60.9384,17660.0
2017-08-22 14:00:00,82.39,82.42,82.38,82.41,16676.0,60.9384,60.9605,60.931,60.9531,16676.0
2017-08-22 14:05:00,82.41,82.41,82.29,82.29,15976.0,60.9531,60.9531,60.8644,60.8644,15976.0
2017-08-22 14:10:00,82.29,82.35,82.28,82.32,13943.0,60.8644,60.9088,60.857,60.8866,13943.0
2017-08-22 14:15:00,82.33,82.37,82.29,82.34,17355.0,60.894,60.9236,60.8644,60.9014,17355.0
2017-08-22 14:20:00,82.35,82.42,82.33,82.42,11996.0,60.9088,60.9605,60.894,60.9605,11996.0
2017-08-22 14:25:00,82.42,82.45,82.39,82.42,16451.0,60.9605,60.9827,60.9384,60.9605,16451.0
2017-08-22 14:30:00,82.42,82.43,82.38,82.39,18716.0,60.9605,60.9679,60.931,60.9384,18716.0
2017-08-22 14:35:00,82.4,82.4,82.29,82.3,15737.0,60.9457,60.9457,60.8644,60.8718,15737.0
2017-08-22 14:40:00,82.3,82.3,82.23,82.25,9591.0,60.8718,60.8718,60.82,60.8348,9591.0
2017-08-22 14:45:00,82.25,82.25,82.18,82.2,29196.0,60.8348,60.8348,60.783,60.7978,29196.0
2017-08-22 14:50:00,82.2,82.25,82.19,82.25,14066.0,60.7978,60.8348,60.7904,60.8348,14066.0
2017-08-22 14:55:00,82.25,82.27,82.25,82.26,11645.0,60.8348,60.8496,60.8348,60.8422,11645.0
2017-08-22 15:00:00,82.25,82.27,82.19,82.2,25465.0,60.8348,60.8496,60.7904,60.7978,25465.0
2017-08-22 15:05:00,82.2,82.25,82.17,82.25,19138.0,60.7978,60.8348,60.7756,60.8348,19138.0
2017-08-22 15:10:00,82.26,82.26,82.18,82.18,20006.0,60.8422,60.8422,60.783,60.783,20006.0
2017-08-22 15:15:00,82.18,82.28,82.17,82.24,30584.0,60.783,60.857,60.7756,60.8274,30584.0
2017-08-22 15:20:00,82.23,82.25,82.16,82.18,23780.0,60.82,60.8348,60.7682,60.783,23780.0
2017-08-22 15:25:00,82.18,82.22,82.16,82.16,17010.0,60.783,60.8126,60.7682,60.7682,17010.0
2017-08-22 15:30:00,82.17,82.21,82.15,82.17,39720.0,60.7756,60.8052,60.7608,60.7756,39720.0
2017-08-22 15:35:00,82.17,82.24,82.16,82.23,51439.0,60.7756,60.8274,60.7682,60.82,51439.0
2017-08-22 15:40:00,82.23,82.36,82.21,82.31,31096.0,60.82,60.9162,60.8052,60.8792,31096.0
2017-08-22 15:45:00,82.3,82.37,82.28,82.34,22639.0,60.8718,60.9236,60.857,60.9014,22639.0
2017-08-22 15:50:00,82.35,82.35,82.27,82.31,30650.0,60.9088,60.9088,60.8496,60.8792,30650.0
2017-08-22 15:55:00,82.3,82.3,82.2,82.23,66768.0,60.8718,60.8718,60.7978,60.82,66768.0
2017-08-23 09:30:00,81.97,82.2,81.88,82.13,25503.0,60.6277,60.7978,60.5611,60.746,25503.0
2017-08-23 09:35:00,82.18,82.31,82.14,82.28,7713.0,60.783,60.8792,60.7534,60.857,7713.0
2017-08-23 09:40:00,82.27,82.27,82.14,82.22,6349.0,60.8496,60.8496,60.7534,60.8126,6349.0
2017-08-23 09:45:00,82.23,82.26,82.14,82.26,8597.0,60.82,60.8422,60.7534,60.8422,8597.0
2017-08-23 09:50:00,82.21,82.23,82.09,82.1,8919.0,60.8052,60.82,60.7165,60.7239,8919.0
2017-08-23 09:55:00,82.08,82.16,82.06,82.1,6871.0,60.7091,60.7682,60.6943,60.7239,6871.0
2017-08-23 10:00:00,82.09,82.1,82.01,82.09,11139.0,60.7165,60.7239,60.6573,60.7165,11139.0
2017-08-23 10:05:00,82.1,82.15,82.1,82.13,10668.0,60.7239,60.7608,60.7239,60.746,10668.0
2017-08-23 10:10:00,82.15,82.3,82.13,82.26,8925.0,60.7608,60.8718,60.746,60.8422,8925.0
2017-08-23 10:15:00,82.26,82.38,82.22,82.37,33219.0,60.8422,60.931,60.8126,60.9236,33219.0
2017-08-23 10:20:00,82.38,82.44,82.35,82.43,15559.0,60.931,60.9753,60.9088,60.9679,15559.0
2017-08-23 10:25:00,82.42,82.43,82.32,82.38,16018.0,60.9605,60.9679,60.8866,60.931,16018.0
2017-08-23 10:30:00,82.38,82.62,82.38,82.62,22054.0,60.931,61.1085,60.931,61.1085,22054.0
2017-08-23 10:35:00,82.63,82.65,82.42,82.44,9176.0,61.1159,61.1307,60.9605,60.9753,9176.0
2017-08-23 10:40:00,82.46,82.53,82.4,82.52,8893.0,60.9901,61.0419,60.9457,61.0345,8893.0
2017-08-23 10:45:00,82.51,82.52,82.41,82.46,18535.0,61.0271,61.0345,60.9531,60.9901,18535.0
2017-08-23 10:50:00,82.46,82.51,82.42,82.43,16830.0,60.9901,61.0271,60.9605,60.9679,16830.0
2017-08-23 10:55:00,82.44,82.46,82.37,82.41,12903.0,60.9753,60.9901,60.9236,60.9531,12903.0
2017-08-23 11:00:00,82.42,82.44,82.37,82.39,7982.0,60.9605,60.9753,60.9236,60.9384,7982.0
2017-08-23 11:05:00,82.39,82.39,82.29,82.34,11219.0,60.9384,60.9384,60.8644,60.9014,11219.0
2017-08-23 11:10:00,82.34,82.34,82.21,82.28,9349.0,60.9014,60.9014,60.8052,60.857,9349.0
2017-08-23 11:15:00,82.3,82.4,82.3,82.4,8304.0,60.8718,60.9457,60.8718,60.9457,8304.0
2017-08-23 11:20:00,82.38,82.38,82.31,82.32,5747.0,60.931,60.931,60.8792,60.8866,5747.0
2017-08-23 11:25:00,82.35,82.46,82.35,82.46,7259.0,60.9088,60.9901,60.9088,60.9901,7259.0
2017-08-23 11:30:00,82.44,82.46,82.42,82.42,9181.0,60.9753,60.9901,60.9605,60.9605,9181.0
2017-08-23 11:35:00,82.42,82.45,82.4,82.42,11957.0,60.9605,60.9827,60.9457,60.9605,11957.0
2017-08-23 11:40:00,82.42,82.45,82.38,82.41,10708.0,60.9605,60.9827,60.931,60.9531,10708.0
2017-08-23 11:45:00,82.42,82.48,82.42,82.46,7725.0,60.9605,61.0049,60.9605,60.9901,7725.0
2017-08-23 11:50:00,82.47,82.5,82.46,82.49,5670.0,60.9975,61.0197,60.9901,61.0123,5670.0
2017-08-23 11:55:00,82.48,82.49,82.45,82.46,8445.0,61.0049,61.0123,60.9827,60.9901,8445.0
2017-08-23 12:00:00,82.45,82.47,82.43,82.45,9049.0,60.9827,60.9975,60.9679,60.9827,9049.0
2017-08-23 12:05:00,82.45,82.49,82.45,82.48,5083.0,60.9827,61.0123,60.9827,61.0049,5083.0
2017-08-23 12:10:00,82.48,82.49,82.46,82.47,6736.0,61.0049,61.0123,60.9901,60.9975,6736.0
2017-08-23 12:15:00,82.46,82.49,82.45,82.47,5391.0,60.9901,61.0123,60.9827,60.9975,5391.0
2017-08-23 12:20:00,82.47,82.49,82.47,82.48,3039.0,60.9975,61.0123,60.9975,61.0049,3039.0
2017-08-23 12:25:00,82.48,82.48,82.41,82.44,9934.0,61.0049,61.0049,60.9531,60.9753,9934.0
2017-08-23 12:30:00,82.45,82.46,82.42,82.42,2260.0,60.9827,60.9901,60.9605,60.9605,2260.0
2017-08-23 12:35:00,82.43,82.44,82.39,82.41,6845.0,60.9679,60.9753,60.9384,60.9531,6845.0
2017-08-23 12:40:00,82.41,82.42,82.39,82.39,6518.0,60.9531,60.9605,60.9384,60.9384,6518.0
2017-08-23 12:45:00,82.4,82.42,82.35,82.35,4051.0,60.9457,60.9605,60.9088,60.9088,4051.0
2017-08-23 12:50:00,82.35,82.37,82.35,82.36,4409.0,60.9088,60.9236,60.9088,60.9162,4409.0
2017-08-23 12:55:00,82.37,82.39,82.35,82.36,4255.0,60.9236,60.9384,60.9088,60.9162,4255.0
2017-08-23 13:00:00,82.36,82.43,82.36,82.43,3237.0,60.9162,60.9679,60.9162,60.9679,3237.0
2017-08-23 13:05:00,82.42,82.43,82.38,82.4,7834.0,60.9605,60.9679,60.931,60.9457,7834.0
2017-08-23 13:10:00,82.4,82.44,82.4,82.44,5220.0,60.9457,60.9753,60.9457,60.9753,5220.0
2017-08-23 13:15:00,82.43,82.45,82.4,82.43,6392.0,60.9679,60.9827,60.9457,60.9679,6392.0
2017-08-23 13:20:00,82.43,82.43,82.38,82.39,5970.0,60.9679,60.9679,60.931,60.9384,5970.0
2017-08-23 13:25:00,82.39,82.42,82.39,82.41,3870.0,60.9384,60.9605,60.9384,60.9531,3870.0
2017-08-23 13:30:00,82.42,82.42,82.38,82.39,4369.0,60.9605,60.9605,60.931,60.9384,4369.0
2017-08-23 13:35:00,82.39,82.41,82.39,82.4,4215.0,60.9384,60.9531,60.9384,60.9457,4215.0
2017-08-23 13:40:00,82.4,82.44,82.4,82.43,4559.0,60.9457,60.9753,60.9457,60.9679,4559.0
2017-08-23 13:45:00,82.43,82.44,82.41,82.43,8023.0,60.9679,60.9753,60.9531,60.9679,8023.0
2017-08-23 13:50:00,82.42,82.46,82.41,82.46,6117.0,60.9605,60.9901,60.9531,60.9901,6117.0
2017-08-23 13:55:00,82.47,82.48,82.46,82.47,2672.0,60.9975,61.0049,60.9901,60.9975,2672.0
2017-08-23 14:00:00,82.46,82.48,82.45,82.47,9968.0,60.9901,61.0049,60.9827,60.9975,9968.0
2017-08-23 14:05:00,82.47,82.48,82.44,82.45,6405.0,60.9975,61.0049,60.9753,60.9827,6405.0
2017-08-23 14:10:00,82.46,82.51,82.44,82.46,31270.0,60.9901,61.0271,60.9753,60.9901,31270.0
2017-08-23 14:15:00,82.46,82.46,82.4,82.4,8689.0,60.9901,60.9901,60.9457,60.9457,8689.0
2017-08-23 14:20:00,82.41,82.43,82.38,82.41,6571.0,60.9531,60.9679,60.931,60.9531,6571.0
2017-08-23 14:25:00,82.4,82.41,82.37,82.41,9370.0,60.9457,60.9531,60.9236,60.9531,9370.0
2017-08-23 14:30:00,82.41,82.42,82.38,82.38,7211.0,60.9531,60.9605,60.931,60.931,7211.0
2017-08-23 14:35:00,82.38,82.42,82.38,82.4,7749.0,60.931,60.9605,60.931,60.9457,7749.0
2017-08-23 14:40:00,82.39,82.48,82.39,82.48,8555.0,60.9384,61.0049,60.9384,61.0049,8555.0
2017-08-23 14:45:00,82.48,82.48,82.43,82.45,10186.0,61.0049,61.0049,60.9679,60.9827,10186.0
2017-08-23 14:50:00,82.45,82.51,82.45,82.5,8975.0,60.9827,61.0271,60.9827,61.0197,8975.0
2017-08-23 14:55:00,82.5,82.57,82.5,82.55,15750.0,61.0197,61.0715,61.0197,61.0567,15750.0
2017-08-23 15:00:00,82.54,82.6,82.54,82.55,8847.0,61.0493,61.0937,61.0493,61.0567,8847.0
2017-08-23 15:05:00,82.55,82.55,82.48,82.5,11920.0,61.0567,61.0567,61.0049,61.0197,11920.0
2017-08-23 15:10:00,82.5,82.52,82.5,82.5,3137.0,61.0197,61.0345,61.0197,61.0197,3137.0
2017-08-23 15:15:00,82.5,82.5,82.47,82.49,6571.0,61.0197,61.0197,60.9975,61.0123,6571.0
2017-08-23 15:20:00,82.5,82.5,82.44,82.47,14144.0,61.0197,61.0197,60.9753,60.9975,14144.0
2017-08-23 15:25:00,82.46,82.49,82.45,82.45,12867.0,60.9901,61.0123,60.9827,60.9827,12867.0
2017-08-23 15:30:00,82.45,82.46,82.42,82.44,11355.0,60.9827,60.9901,60.9605,60.9753,11355.0
2017-08-23 15:35:00,82.44,82.54,82.43,82.53,15711.0,60.9753,61.0493,60.9679,61.0419,15711.0
2017-08-23 15:40:00,82.52,82.52,82.47,82.48,16599.0,61.0345,61.0345,60.9975,61.0049,16599.0
2017-08-23 15:45:00,82.48,82.48,82.43,82.44,21788.0,61.0049,61.0049,60.9679,60.9753,21788.0
2017-08-23 15:50:00,82.45,82.47,82.42,82.46,25841.0,60.9827,60.9975,60.9605,60.9901,25841.0
2017-08-23 15:55:00,82.45,82.46,82.36,82.36,58512.0,60.9827,60.9901,60.9162,60.9162,58512.0
2017-08-24 09:30:00,82.06,82.3,82.06,82.23,30734.0,60.6943,60.8718,60.6943,60.82,30734.0
2017-08-24 09:35:00,82.28,82.58,82.28,82.53,8498.0,60.857,61.0789,60.857,61.0419,8498.0
2017-08-24 09:40:00,82.57,82.66,82.56,82.61,14146.0,61.0715,61.1381,61.0641,61.1011,14146.0
2017-08-24 09:45:00,82.61,83.07,82.61,82.95,60177.0,61.1011,61.4413,61.1011,61.3525,60177.0
2017-08-24 09:50:00,82.97,82.98,82.87,82.96,13251.0,61.3673,61.3747,61.2934,61.3599,13251.0
2017-08-24 09:55:00,82.97,83.08,82.91,83.04,40283.0,61.3673,61.4487,61.323,61.4191,40283.0
2017-08-24 10:00:00,83.04,83.16,82.99,83.16,42286.0,61.4191,61.5079,61.3821,61.5079,42286.0
2017-08-24 10:05:00,83.16,83.31,83.13,83.25,21685.0,61.5079,61.6188,61.4857,61.5744,21685.0
2017-08-24 10:10:00,83.24,83.5,83.2,83.48,26871.0,61.567,61.7593,61.5375,61.7446,26871.0
2017-08-24 10:15:00,83.48,83.5,83.4,83.46,97100.0,61.7446,61.7593,61.6854,61.7298,97100.0
2017-08-24 10:20:00,83.47,83.47,83.2,83.25,53550.0,61.7372,61.7372,61.5375,61.5744,53550.0
2017-08-24 10:25:00,83.25,83.27,83.11,83.26,12742.0,61.5744,61.5892,61.4709,61.5818,12742.0
2017-08-24 10:30:00,83.26,83.46,83.26,83.34,11627.0,61.5818,61.7298,61.5818,61.641,11627.0
2017-08-24 10:35:00,83.35,83.36,83.26,83.26,11049.0,61.6484,61.6558,61.5818,61.5818,11049.0
2017-08-24 10:40:00,83.25,83.3,83.23,83.28,14642.0,61.5744,61.6114,61.5596,61.5966,14642.0
2017-08-24 10:45:00,83.27,83.29,83.21,83.22,10275.0,61.5892,61.604,61.5449,61.5522,10275.0
2017-08-24 10:50:00,83.22,83.29,83.22,83.26,6973.0,61.5522,61.604,61.5522,61.5818,6973.0
2017-08-24 10:55:00,83.25,83.34,83.25,83.31,8497.0,61.5744,61.641,61.5744,61.6188,8497.0
2017-08-24 11:00:00,83.3,83.32,83.27,83.32,12499.0,61.6114,61.6262,61.5892,61.6262,12499.0
2017-08-24 11:05:00,83.32,83.35,83.28,83.32,12639.0,61.6262,61.6484,61.5966,61.6262,12639.0
2017-08-24 11:10:00,83.32,83.34,83.26,83.3,12584.0,61.6262,61.641,61.5818,61.6114,12584.0
2017-08-24 11:15:00,83.3,83.39,83.26,83.37,30487.0,61.6114,61.678,61.5818,61.6632,30487.0
2017-08-24 11:20:00,83.38,83.39,83.34,83.36,8471.0,61.6706,61.678,61.641,61.6558,8471.0
2017-08-24 11:25:00,83.34,83.37,83.29,83.37,10330.0,61.641,61.6632,61.604,61.6632,10330.0
2017-08-24 11:30:00,83.32,83.34,83.28,83.32,18860.0,61.6262,61.641,61.5966,61.6262,18860.0
2017-08-24 11:35:00,83.3,83.36,83.29,83.33,42030.0,61.6114,61.6558,61.604,61.6336,42030.0
2017-08-24 11:40:00,83.33,83.51,83.3,83.46,143245.0,61.6336,61.7667,61.6114,61.7298,143245.0
2017-08-24 11:45:00,83.45,83.48,83.38,83.45,10446.0,61.7224,61.7446,61.6706,61.7224,10446.0
2017-08-24 11:50:00,83.45,83.53,83.45,83.53,24840.0,61.7224,61.7815,61.7224,61.7815,24840.0
2017-08-24 11:55:00,83.54,83.63,83.5,83.63,8210.0,61.7889,61.8555,61.7593,61.8555,8210.0
2017-08-24 12:00:00,83.64,83.66,83.61,83.61,10373.0,61.8629,61.8777,61.8407,61.8407,10373.0
2017-08-24 12:05:00,83.61,83.67,83.59,83.66,9601.0,61.8407,61.8851,61.8259,61.8777,9601.0
2017-08-24 12:10:00,83.67,83.72,83.67,83.7,4594.0,61.8851,61.9221,61.8851,61.9073,4594.0
2017-08-24 12:15:00,83.7,83.7,83.63,83.68,17789.0,61.9073,61.9073,61.8555,61.8925,17789.0
2017-08-24 12:20:00,83.7,83.87,83.7,83.86,16977.0,61.9073,62.033,61.9073,62.0256,16977.0
2017-08-24 12:25:00,83.85,83.87,83.8,83.84,14520.0,62.0182,62.033,61.9812,62.0108,14520.0
2017-08-24 12:30:00,83.85,83.86,83.76,83.77,8673.0,62.0182,62.0256,61.9516,61.959,8673.0
2017-08-24 12:35:00,83.77,83.91,83.74,83.9,22353.0,61.959,62.0626,61.9369,62.0552,22353.0
2017-08-24 12:40:00,83.9,83.92,83.86,83.91,7343.0,62.0552,62.07,62.0256,62.0626,7343.0
2017-08-24 12:45:00,83.92,83.92,83.79,83.79,13607.0,62.07,62.07,61.9738,61.9738,13607.0
2017-08-24 12:50:00,83.8,83.9,83.78,83.89,13813.0,61.9812,62.0552,61.9664,62.0478,13813.0
2017-08-24 12:55:00,83.88,84.04,83.88,84.04,17477.0,62.0404,62.1587,62.0404,62.1587,17477.0
2017-08-24 13:00:00,84.07,84.15,84.03,84.04,30615.0,62.1809,62.2401,62.1514,62.1587,30615.0
2017-08-24 13:05:00,84.03,84.12,84.02,84.06,15482.0,62.1514,62.2179,62.144,62.1735,15482.0
2017-08-24 13:10:00,84.07,84.12,84.01,84.12,8672.0,62.1809,62.2179,62.1366,62.2179,8672.0
2017-08-24 13:15:00,84.13,84.27,84.13,84.26,40901.0,62.2253,62.3289,62.2253,62.3215,40901.0
2017-08-24 13:20:00,84.27,84.41,84.1,84.21,40588.0,62.3289,62.4324,62.2031,62.2845,40588.0
2017-08-24 13:25:00,84.21,84.21,84.0,84.02,26164.0,62.2845,62.2845,62.1292,62.144,26164.0
2017-08-24 13:30:00,84.01,84.01,83.83,83.85,15898.0,62.1366,62.1366,62.0034,62.0182,15898.0
2017-08-24 13:35:00,83.83,84.02,83.82,83.96,23795.0,62.0034,62.144,61.996,62.0996,23795.0
2017-08-24 13:40:00,83.96,83.97,83.89,83.94,8867.0,62.0996,62.107,62.0478,62.0848,8867.0
2017-08-24 13:45:00,83.95,84.02,83.95,83.99,7004.0,62.0922,62.144,62.0922,62.1218,7004.0
2017-08-24 13:50:00,83.99,84.02,83.96,83.98,12320.0,62.1218,62.144,62.0996,62.1144,12320.0
2017-08-24 13:55:00,83.99,84.09,83.97,84.01,29163.0,62.1218,62.1957,62.107,62.1366,29163.0
2017-08-24 14:00:00,84.01,84.13,84.01,84.09,18964.0,62.1366,62.2253,62.1366,62.1957,18964.0
2017-08-24 14:05:00,84.09,84.09,83.99,84.0,54551.0,62.1957,62.1957,62.1218,62.1292,54551.0
2017-08-24 14:10:00,83.99,84.04,83.93,84.03,33373.0,62.1218,62.1587,62.0774,62.1514,33373.0
2017-08-24 14:15:00,84.02,84.07,84.0,84.07,11162.0,62.144,62.1809,62.1292,62.1809,11162.0
2017-08-24 14:20:00,84.07,84.07,84.0,84.03,10123.0,62.1809,62.1809,62.1292,62.1514,10123.0
2017-08-24 14:25:00,84.02,84.08,83.99,84.06,11348.0,62.144,62.1883,62.1218,62.1735,11348.0
2017-08-24 14:30:00,84.06,84.1,84.04,84.1,10066.0,62.1735,62.2031,62.1587,62.2031,10066.0
2017-08-24 14:35:00,84.1,84.15,84.08,84.09,15995.0,62.2031,62.2401,62.1883,62.1957,15995.0
2017-08-24 14:40:00,84.08,84.14,84.08,84.13,11111.0,62.1883,62.2327,62.1883,62.2253,11111.0
2017-08-24 14:45:00,84.14,84.25,84.14,84.21,34343.0,62.2327,62.3141,62.2327,62.2845,34343.0
2017-08-24 14:50:00,84.2,84.22,84.18,84.21,14502.0,62.2771,62.2919,62.2623,62.2845,14502.0
2017-08-24 14:55:00,84.22,84.25,84.19,84.22,12644.0,62.2919,62.3141,62.2697,62.2919,12644.0
2017-08-24 15:00:00,84.21,84.23,84.16,84.2,21411.0,62.2845,62.2993,62.2475,62.2771,21411.0
2017-08-24 15:05:00,84.2,84.24,84.18,84.22,16778.0,62.2771,62.3067,62.2623,62.2919,16778.0
2017-08-24 15:10:00,84.23,84.3,84.22,84.26,31557.0,62.2993,62.3511,62.2919,62.3215,31557.0
2017-08-24 15:15:00,84.27,84.32,84.24,84.28,17765.0,62.3289,62.3658,62.3067,62.3363,17765.0
2017-08-24 15:20:00,84.27,84.29,84.24,84.26,26605.0,62.3289,62.3437,62.3067,62.3215,26605.0
2017-08-24 15:25:00,84.26,84.27,84.19,84.21,15285.0,62.3215,62.3289,62.2697,62.2845,15285.0
2017-08-24 15:30:00,84.2,84.22,84.16,84.19,35447.0,62.2771,62.2919,62.2475,62.2697,35447.0
2017-08-24 15:35:00,84.18,84.19,84.09,84.16,29584.0,62.2623,62.2697,62.1957,62.2475,29584.0
2017-08-24 15:40:00,84.15,84.17,84.01,84.04,40359.0,62.2401,62.2549,62.1366,62.1587,40359.0
2017-08-24 15:45:00,84.04,84.06,83.88,83.89,73364.0,62.1587,62.1735,62.0404,62.0478,73364.0
2017-08-24 15:50:00,83.88,83.94,83.85,83.85,61020.0,62.0404,62.0848,62.0182,62.0182,61020.0
2017-08-24 15:55:00,83.87,83.92,83.83,83.88,103798.0,62.033,62.07,62.0034,62.0404,103798.0
2017-08-25 09:30:00,84.3,84.6,84.24,84.54,36661.0,62.3511,62.5729,62.3067,62.5286,36661.0
2017-08-25 09:35:00,84.54,84.84,84.48,84.83,28575.0,62.5286,62.7505,62.4842,62.7431,28575.0
2017-08-25 09:40:00,84.8,84.84,84.6,84.67,32291.0,62.7209,62.7505,62.5729,62.6247,32291.0
2017-08-25 09:45:00,84.69,84.73,84.48,84.58,45525.0,62.6395,62.6691,62.4842,62.5581,45525.0
2017-08-25 09:50:00,84.58,84.67,84.54,84.61,27931.0,62.5581,62.6247,62.5286,62.5803,27931.0
2017-08-25 09:55:00,84.6,84.61,84.47,84.5,34207.0,62.5729,62.5803,62.4768,62.499,34207.0
2017-08-25 10:00:00,84.5,84.61,84.37,84.37,22544.0,62.499,62.5803,62.4028,62.4028,22544.0
2017-08-25 10:05:00,84.37,84.51,84.32,84.42,11728.0,62.4028,62.5064,62.3658,62.4398,11728.0
2017-08-25 10:10:00,84.42,84.48,84.19,84.23,12316.0,62.4398,62.4842,62.2697,62.2993,12316.0
2017-08-25 10:15:00,84.2,84.25,84.15,84.16,21099.0,62.2771,62.3141,62.2401,62.2475,21099.0
2017-08-25 10:20:00,84.18,84.21,84.07,84.11,28687.0,62.2623,62.2845,62.1809,62.2105,28687.0
2017-08-25 10:25:00,84.09,84.14,84.06,84.11,24996.0,62.1957,62.2327,62.1735,62.2105,24996.0
2017-08-25 10:30:00,84.12,84.18,84.06,84.08,15564.0,62.2179,62.2623,62.1735,62.1883,15564.0
2017-08-25 10:35:00,84.08,84.14,84.06,84.07,13222.0,62.1883,62.2327,62.1735,62.1809,13222.0
2017-08-25 10:40:00,84.06,84.08,83.86,83.87,26426.0,62.1735,62.1883,62.0256,62.033,26426.0
2017-08-25 10:45:00,83.87,83.89,83.77,83.86,18939.0,62.033,62.0478,61.959,62.0256,18939.0
2017-08-25 10:50:00,83.87,83.87,83.74,83.78,13622.0,62.033,62.033,61.9369,61.9664,13622.0
2017-08-25 10:55:00,83.77,83.82,83.67,83.8,14057.0,61.959,61.996,61.8851,61.9812,14057.0
2017-08-25 11:00:00,83.81,83.82,83.55,83.55,21635.0,61.9886,61.996,61.7963,61.7963,21635.0
2017-08-25 11:05:00,83.55,83.7,83.53,83.68,13148.0,61.7963,61.9073,61.7815,61.8925,13148.0
2017-08-25 11:10:00,83.68,83.7,83.6,83.61,20797.0,61.8925,61.9073,61.8333,61.8407,20797.0
2017-08-25 11:15:00,83.6,83.6,83.52,83.57,7452.0,61.8333,61.8333,61.7741,61.8111,7452.0
2017-08-25 11:20:00,83.56,83.68,83.55,83.64,13298.0,61.8037,61.8925,61.7963,61.8629,13298.0
2017-08-25 11:25:00,83.63,83.67,83.6,83.62,11520.0,61.8555,61.8851,61.8333,61.8481,11520.0
2017-08-25 11:30:00,83.62,83.62,83.42,83.51,21726.0,61.8481,61.8481,61.7002,61.7667,21726.0
2017-08-25 11:35:00,83.52,83.65,83.52,83.63,11334.0,61.7741,61.8703,61.7741,61.8555,11334.0
2017-08-25 11:40:00,83.64,83.7,83.64,83.7,6400.0,61.8629,61.9073,61.8629,61.9073,6400.0
2017-08-25 11:45:00,83.69,83.69,83.46,83.52,10012.0,61.8999,61.8999,61.7298,61.7741,10012.0
2017-08-25 11:50:00,83.54,83.57,83.52,83.52,8800.0,61.7889,61.8111,61.7741,61.7741,8800.0
2017-08-25 11:55:00,83.51,83.6,83.48,83.56,7339.0,61.7667,61.8333,61.7446,61.8037,7339.0
2017-08-25 12:00:00,83.57,83.59,83.52,83.55,6073.0,61.8111,61.8259,61.7741,61.7963,6073.0
2017-08-25 12:05:00,83.56,83.65,83.55,83.63,7674.0,61.8037,61.8703,61.7963,61.8555,7674.0
2017-08-25 12:10:00,83.64,83.69,83.64,83.65,5671.0,61.8629,61.8999,61.8629,61.8703,5671.0
2017-08-25 12:15:00,83.65,83.66,83.6,83.64,10819.0,61.8703,61.8777,61.8333,61.8629,10819.0
2017-08-25 12:20:00,83.64,83.64,83.58,83.6,10985.0,61.8629,61.8629,61.8185,61.8333,10985.0
2017-08-25 12:25:00,83.61,83.66,83.59,83.6,10290.0,61.8407,61.8777,61.8259,61.8333,10290.0
2017-08-25 12:30:00,83.6,83.61,83.49,83.51,12134.0,61.8333,61.8407,61.7519,61.7667,12134.0
2017-08-25 12:35:00,83.52,83.59,83.52,83.56,13907.0,61.7741,61.8259,61.7741,61.8037,13907.0
2017-08-25 12:40:00,83.55,83.63,83.55,83.58,9539.0,61.7963,61.8555,61.7963,61.8185,9539.0
2017-08-25 12:45:00,83.59,83.61,83.56,83.56,6000.0,61.8259,61.8407,61.8037,61.8037,6000.0
2017-08-25 12:50:00,83.56,83.62,83.56,83.62,4400.0,61.8037,61.8481,61.8037,61.8481,4400.0
2017-08-25 12:55:00,83.62,83.65,83.59,83.59,7766.0,61.8481,61.8703,61.8259,61.8259,7766.0
2017-08-25 13:00:00,83.6,83.69,83.6,83.63,6197.0,61.8333,61.8999,61.8333,61.8555,6197.0
2017-08-25 13:05:00,83.63,83.68,83.62,83.67,8533.0,61.8555,61.8925,61.8481,61.8851,8533.0
2017-08-25 13:10:00,83.67,83.67,83.62,83.63,9210.0,61.8851,61.8851,61.8481,61.8555,9210.0
2017-08-25 13:15:00,83.62,83.64,83.6,83.63,6100.0,61.8481,61.8629,61.8333,61.8555,6100.0
2017-08-25 13:20:00,83.63,83.64,83.61,83.61,7101.0,61.8555,61.8629,61.8407,61.8407,7101.0
2017-08-25 13:25:00,83.61,83.63,83.6,83.6,7547.0,61.8407,61.8555,61.8333,61.8333,7547.0
2017-08-25 13:30:00,83.58,83.59,83.55,83.56,7447.0,61.8185,61.8259,61.7963,61.8037,7447.0
2017-08-25 13:35:00,83.57,83.59,83.56,83.59,5013.0,61.8111,61.8259,61.8037,61.8259,5013.0
2017-08-25 13:40:00,83.58,83.6,83.56,83.56,15790.0,61.8185,61.8333,61.8037,61.8037,15790.0
2017-08-25 13:45:00,83.56,83.56,83.49,83.5,13368.0,61.8037,61.8037,61.7519,61.7593,13368.0
2017-08-25 13:50:00,83.49,83.51,83.47,83.47,10881.0,61.7519,61.7667,61.7372,61.7372,10881.0
2017-08-25 13:55:00,83.48,83.49,83.41,83.42,11519.0,61.7446,61.7519,61.6928,61.7002,11519.0
2017-08-25 14:00:00,83.41,83.43,83.38,83.39,13901.0,61.6928,61.7076,61.6706,61.678,13901.0
2017-08-25 14:05:00,83.38,83.45,83.37,83.42,13041.0,61.6706,61.7224,61.6632,61.7002,13041.0
2017-08-25 14:10:00,83.42,83.5,83.42,83.49,8110.0,61.7002,61.7593,61.7002,61.7519,8110.0
2017-08-25 14:15:00,83.5,83.54,83.5,83.53,9705.0,61.7593,61.7889,61.7593,61.7815,9705.0
2017-08-25 14:20:00,83.53,83.57,83.53,83.57,6133.0,61.7815,61.8111,61.7815,61.8111,6133.0
2017-08-25 14:25:00,83.56,83.57,83.52,83.56,15555.0,61.8037,61.8111,61.7741,61.8037,15555.0
2017-08-25 14:30:00,83.56,83.6,83.55,83.57,9236.0,61.8037,61.8333,61.7963,61.8111,9236.0
2017-08-25 14:35:00,83.56,83.6,83.55,83.59,8192.0,61.8037,61.8333,61.7963,61.8259,8192.0
2017-08-25 14:40:00,83.58,83.59,83.52,83.52,9574.0,61.8185,61.8259,61.7741,61.7741,9574.0
2017-08-25 14:45:00,83.51,83.57,83.51,83.57,7242.0,61.7667,61.8111,61.7667,61.8111,7242.0
2017-08-25 14:50:00,83.57,83.59,83.56,83.58,9498.0,61.8111,61.8259,61.8037,61.8185,9498.0
2017-08-25 14:55:00,83.58,83.62,83.58,83.61,11698.0,61.8185,61.8481,61.8185,61.8407,11698.0
2017-08-25 15:00:00,83.62,83.62,83.54,83.55,15429.0,61.8481,61.8481,61.7889,61.7963,15429.0
2017-08-25 15:05:00,83.56,83.62,83.56,83.61,14209.0,61.8037,61.8481,61.8037,61.8407,14209.0
2017-08-25 15:10:00,83.61,83.67,83.6,83.6,15415.0,61.8407,61.8851,61.8333,61.8333,15415.0
2017-08-25 15:15:00,83.6,83.62,83.55,83.57,16976.0,61.8333,61.8481,61.7963,61.8111,16976.0
2017-08-25 15:20:00,83.56,83.63,83.56,83.56,16987.0,61.8037,61.8555,61.8037,61.8037,16987.0
2017-08-25 15:25:00,83.56,83.6,83.55,83.58,11525.0,61.8037,61.8333,61.7963,61.8185,11525.0
2017-08-25 15:30:00,83.59,83.59,83.54,83.54,22326.0,61.8259,61.8259,61.7889,61.7889,22326.0
2017-08-25 15:35:00,83.55,83.55,83.46,83.48,18784.0,61.7963,61.7963,61.7298,61.7446,18784.0
2017-08-25 15:40:00,83.48,83.51,83.45,83.47,28080.0,61.7446,61.7667,61.7224,61.7372,28080.0
2017-08-25 15:45:00,83.47,83.56,83.46,83.55,37092.0,61.7372,61.8037,61.7298,61.7963,37092.0
2017-08-25 15:50:00,83.55,83.57,83.52,83.55,40560.0,61.7963,61.8111,61.7741,61.7963,40560.0
2017-08-25 15:55:00,83.54,83.54,83.39,83.43,89471.0,61.7889,61.7889,61.678,61.7076,89471.0
2017-08-28 09:30:00,84.11,84.6,84.03,84.28,63182.0,62.2105,62.5729,62.1514,62.3363,63182.0
2017-08-28 09:35:00,84.28,84.48,84.25,84.42,34178.0,62.3363,62.4842,62.3141,62.4398,34178.0
2017-08-28 09:40:00,84.39,84.42,84.22,84.42,41159.0,62.4176,62.4398,62.2919,62.4398,41159.0
2017-08-28 09:45:00,84.46,84.53,84.2,84.28,33199.0,62.4694,62.5212,62.2771,62.3363,33199.0
2017-08-28 09:50:00,84.27,84.31,84.11,84.11,30654.0,62.3289,62.3584,62.2105,62.2105,30654.0
2017-08-28 09:55:00,84.12,84.25,84.06,84.14,26736.0,62.2179,62.3141,62.1735,62.2327,26736.0
2017-08-28 10:00:00,84.17,84.4,84.16,84.28,23773.0,62.2549,62.425,62.2475,62.3363,23773.0
2017-08-28 10:05:00,84.28,84.32,84.15,84.22,21123.0,62.3363,62.3658,62.2401,62.2919,21123.0
2017-08-28 10:10:00,84.22,84.3,84.14,84.18,17806.0,62.2919,62.3511,62.2327,62.2623,17806.0
2017-08-28 10:15:00,84.16,84.23,84.14,84.22,17305.0,62.2475,62.2993,62.2327,62.2919,17305.0
2017-08-28 10:20:00,84.23,84.24,84.05,84.06,31791.0,62.2993,62.3067,62.1661,62.1735,31791.0
2017-08-28 10:25:00,84.07,84.07,83.9,83.93,24628.0,62.1809,62.1809,62.0552,62.0774,24628.0
2017-08-28 10:30:00,83.91,83.98,83.85,83.95,15178.0,62.0626,62.1144,62.0182,62.0922,15178.0
2017-08-28 10:35:00,83.97,83.97,83.81,83.81,35507.0,62.107,62.107,61.9886,61.9886,35507.0
2017-08-28 10:40:00,83.8,83.9,83.71,83.88,29080.0,61.9812,62.0552,61.9147,62.0404,29080.0
2017-08-28 10:45:00,83.89,84.04,83.89,84.04,21344.0,62.0478,62.1587,62.0478,62.1587,21344.0
2017-08-28 10:50:00,84.04,84.04,83.95,83.98,14986.0,62.1587,62.1587,62.0922,62.1144,14986.0
2017-08-28 10:55:00,83.98,84.11,83.98,84.1,15488.0,62.1144,62.2105,62.1144,62.2031,15488.0
2017-08-28 11:00:00,84.12,84.17,84.08,84.17,15041.0,62.2179,62.2549,62.1883,62.2549,15041.0
2017-08-28 11:05:00,84.17,84.17,84.04,84.05,10764.0,62.2549,62.2549,62.1587,62.1661,10764.0
2017-08-28 11:10:00,84.05,84.09,84.01,84.06,11203.0,62.1661,62.1957,62.1366,62.1735,11203.0
2017-08-28 11:15:00,84.03,84.05,83.96,83.99,10716.0,62.1514,62.1661,62.0996,62.1218,10716.0
2017-08-28 11:20:00,84.0,84.08,83.99,84.05,10454.0,62.1292,62.1883,62.1218,62.1661,10454.0
2017-08-28 11:25:00,84.05,84.1,84.0,84.07,22653.0,62.1661,62.2031,62.1292,62.1809,22653.0
2017-08-28 11:30:00,84.09,84.09,83.97,83.97,9777.0,62.1957,62.1957,62.107,62.107,9777.0
2017-08-28 11:35:00,83.98,83.99,83.87,83.92,10583.0,62.1144,62.1218,62.033,62.07,10583.0
2017-08-28 11:40:00,83.91,83.96,83.82,83.96,11447.0,62.0626,62.0996,61.996,62.0996,11447.0
2017-08-28 11:45:00,83.94,84.01,83.91,83.92,15025.0,62.0848,62.1366,62.0626,62.07,15025.0
2017-08-28 11:50:00,83.91,83.94,83.89,83.9,17712.0,62.0626,62.0848,62.0478,62.0552,17712.0
2017-08-28 11:55:00,83.9,83.91,83.86,83.88,12628.0,62.0552,62.0626,62.0256,62.0404,12628.0
2017-08-28 12:00:00,83.87,83.88,83.79,83.81,17730.0,62.033,62.0404,61.9738,61.9886,17730.0
2017-08-28 12:05:00,83.8,83.84,83.76,83.81,18835.0,61.9812,62.0108,61.9516,61.9886,18835.0
2017-08-28 12:10:00,83.81,83.83,83.67,83.67,18680.0,61.9886,62.0034,61.8851,61.8851,18680.0
2017-08-28 12:15:00,83.67,83.68,83.61,83.65,21025.0,61.8851,61.8925,61.8407,61.8703,21025.0
2017-08-28 12:20:00,83.65,83.67,83.59,83.61,14403.0,61.8703,61.8851,61.8259,61.8407,14403.0
2017-08-28 12:25:00,83.61,83.67,83.6,83.62,15534.0,61.8407,61.8851,61.8333,61.8481,15534.0
2017-08-28 12:30:00,83.61,83.63,83.57,83.57,16485.0,61.8407,61.8555,61.8111,61.8111,16485.0
2017-08-28 12:35:00,83.58,83.61,83.58,83.59,8786.0,61.8185,61.8407,61.8185,61.8259,8786.0
2017-08-28 12:40:00,83.6,83.61,83.55,83.6,9737.0,61.8333,61.8407,61.7963,61.8333,9737.0
2017-08-28 12:45:00,83.6,83.63,83.58,83.6,11989.0,61.8333,61.8555,61.8185,61.8333,11989.0
2017-08-28 12:50:00,83.59,83.61,83.57,83.6,7319.0,61.8259,61.8407,61.8111,61.8333,7319.0
2017-08-28 12:55:00,83.6,83.61,83.58,83.58,7908.0,61.8333,61.8407,61.8185,61.8185,7908.0
2017-08-28 13:00:00,83.58,83.64,83.58,83.64,9407.0,61.8185,61.8629,61.8185,61.8629,9407.0
2017-08-28 13:05:00,83.64,83.67,83.6,83.63,12698.0,61.8629,61.8851,61.8333,61.8555,12698.0
2017-08-28 13:10:00,83.63,83.67,83.62,83.64,7809.0,61.8555,61.8851,61.8481,61.8629,7809.0
2017-08-28 13:15:00,83.64,83.67,83.64,83.66,15563.0,61.8629,61.8851,61.8629,61.8777,15563.0
2017-08-28 13:20:00,83.65,83.66,83.58,83.58,8031.0,61.8703,61.8777,61.8185,61.8185,8031.0
2017-08-28 13:25:00,83.57,83.58,83.53,83.55,10440.0,61.8111,61.8185,61.7815,61.7963,10440.0
2017-08-28 13:30:00,83.56,83.61,83.56,83.61,5305.0,61.8037,61.8407,61.8037,61.8407,5305.0
2017-08-28 13:35:00,83.61,83.61,83.58,83.58,10242.0,61.8407,61.8407,61.8185,61.8185,10242.0
2017-08-28 13:40:00,83.58,83.61,83.56,83.6,5782.0,61.8185,61.8407,61.8037,61.8333,5782.0
2017-08-28 13:45:00,83.59,83.63,83.56,83.62,7251.0,61.8259,61.8555,61.8037,61.8481,7251.0
2017-08-28 13:50:00,83.61,83.61,83.57,83.57,6625.0,61.8407,61.8407,61.8111,61.8111,6625.0
2017-08-28 13:55:00,83.58,83.63,83.57,83.59,7647.0,61.8185,61.8555,61.8111,61.8259,7647.0
2017-08-28 14:00:00,83.59,83.6,83.53,83.59,12405.0,61.8259,61.8333,61.7815,61.8259,12405.0
2017-08-28 14:05:00,83.59,83.63,83.58,83.63,7954.0,61.8259,61.8555,61.8185,61.8555,7954.0
2017-08-28 14:10:00,83.64,83.65,83.56,83.57,20978.0,61.8629,61.8703,61.8037,61.8111,20978.0
2017-08-28 14:15:00,83.56,83.6,83.54,83.59,9038.0,61.8037,61.8333,61.7889,61.8259,9038.0
2017-08-28 14:20:00,83.59,83.62,83.58,83.61,11592.0,61.8259,61.8481,61.8185,61.8407,11592.0
2017-08-28 14:25:00,83.62,83.64,83.6,83.64,12346.0,61.8481,61.8629,61.8333,61.8629,12346.0
2017-08-28 14:30:00,83.63,83.67,83.62,83.63,10261.0,61.8555,61.8851,61.8481,61.8555,10261.0
2017-08-28 14:35:00,83.63,83.69,83.63,83.65,9109.0,61.8555,61.8999,61.8555,61.8703,9109.0
2017-08-28 14:40:00,83.64,83.66,83.61,83.66,9982.0,61.8629,61.8777,61.8407,61.8777,9982.0
2017-08-28 14:45:00,83.67,83.72,83.65,83.72,9741.0,61.8851,61.9221,61.8703,61.9221,9741.0
2017-08-28 14:50:00,83.73,83.77,83.71,83.74,14275.0,61.9295,61.959,61.9147,61.9369,14275.0
2017-08-28 14:55:00,83.75,83.75,83.67,83.69,11160.0,61.9443,61.9443,61.8851,61.8999,11160.0
2017-08-28 15:00:00,83.68,83.7,83.68,83.69,11361.0,61.8925,61.9073,61.8925,61.8999,11361.0
2017-08-28 15:05:00,83.69,83.7,83.64,83.67,21992.0,61.8999,61.9073,61.8629,61.8851,21992.0
2017-08-28 15:10:00,83.67,83.72,83.67,83.71,30365.0,61.8851,61.9221,61.8851,61.9147,30365.0
2017-08-28 15:15:00,83.71,83.71,83.64,83.65,26011.0,61.9147,61.9147,61.8629,61.8703,26011.0
2017-08-28 15:20:00,83.65,83.69,83.65,83.67,12062.0,61.8703,61.8999,61.8703,61.8851,12062.0
2017-08-28 15:25:00,83.67,83.68,83.63,83.67,16644.0,61.8851,61.8925,61.8555,61.8851,16644.0
2017-08-28 15:30:00,83.67,83.69,83.62,83.63,20628.0,61.8851,61.8999,61.8481,61.8555,20628.0
2017-08-28 15:35:00,83.63,83.66,83.62,83.65,28857.0,61.8555,61.8777,61.8481,61.8703,28857.0
2017-08-28 15:40:00,83.65,83.65,83.6,83.61,25576.0,61.8703,61.8703,61.8333,61.8407,25576.0
2017-08-28 15:45:00,83.61,83.63,83.58,83.6,38147.0,61.8407,61.8555,61.8185,61.8333,38147.0
2017-08-28 15:50:00,83.61,83.62,83.52,83.57,45260.0,61.8407,61.8481,61.7741,61.8111,45260.0
2017-08-28 15:55:00,83.56,83.64,83.55,83.63,89964.0,61.8037,61.8629,61.7963,61.8555,89964.0
2017-08-29 09:30:00,83.5,83.82,83.25,83.8,44363.0,61.7593,61.996,61.5744,61.9812,44363.0
2017-08-29 09:35:00,83.76,83.87,83.63,83.84,16412.0,61.9516,62.033,61.8555,62.0108,16412.0
2017-08-29 09:40:00,83.81,83.84,83.66,83.68,16465.0,61.9886,62.0108,61.8777,61.8925,16465.0
2017-08-29 09:45:00,83.66,83.72,83.6,83.62,21579.0,61.8777,61.9221,61.8333,61.8481,21579.0
2017-08-29 09:50:00,83.61,83.69,83.55,83.58,12320.0,61.8407,61.8999,61.7963,61.8185,12320.0
2017-08-29 09:55:00,83.57,83.65,83.51,83.65,13254.0,61.8111,61.8703,61.7667,61.8703,13254.0
2017-08-29 10:00:00,83.65,83.82,83.6,83.79,13074.0,61.8703,61.996,61.8333,61.9738,13074.0
2017-08-29 10:05:00,83.78,83.89,83.76,83.89,19142.0,61.9664,62.0478,61.9516,62.0478,19142.0
2017-08-29 10:10:00,83.88,83.88,83.77,83.79,21845.0,62.0404,62.0404,61.959,61.9738,21845.0
2017-08-29 10:15:00,83.79,83.82,83.76,83.8,8512.0,61.9738,61.996,61.9516,61.9812,8512.0
2017-08-29 10:20:00,83.81,83.82,83.71,83.74,18418.0,61.9886,61.996,61.9147,61.9369,18418.0
2017-08-29 10:25:00,83.74,83.77,83.68,83.73,13710.0,61.9369,61.959,61.8925,61.9295,13710.0
2017-08-29 10:30:00,83.74,83.81,83.72,83.79,17048.0,61.9369,61.9886,61.9221,61.9738,17048.0
2017-08-29 10:35:00,83.77,83.86,83.77,83.84,9674.0,61.959,62.0256,61.959,62.0108,9674.0
2017-08-29 10:40:00,83.84,83.99,83.82,83.92,17399.0,62.0108,62.1218,61.996,62.07,17399.0
2017-08-29 10:45:00,83.93,83.97,83.85,83.9,9846.0,62.0774,62.107,62.0182,62.0552,9846.0
2017-08-29 10:50:00,83.89,83.94,83.87,83.88,9472.0,62.0478,62.0848,62.033,62.0404,9472.0
2017-08-29 10:55:00,83.88,83.88,83.79,83.82,9636.0,62.0404,62.0404,61.9738,61.996,9636.0
2017-08-29 11:00:00,83.8,83.85,83.74,83.82,12167.0,61.9812,62.0182,61.9369,61.996,12167.0
2017-08-29 11:05:00,83.82,83.82,83.71,83.72,8827.0,61.996,61.996,61.9147,61.9221,8827.0
2017-08-29 11:10:00,83.73,83.73,83.64,83.64,7260.0,61.9295,61.9295,61.8629,61.8629,7260.0
2017-08-29 11:15:00,83.64,83.67,83.61,83.62,8446.0,61.8629,61.8851,61.8407,61.8481,8446.0
2017-08-29 11:20:00,83.62,83.66,83.61,83.63,9580.0,61.8481,61.8777,61.8407,61.8555,9580.0
2017-08-29 11:25:00,83.63,83.64,83.57,83.59,13466.0,61.8555,61.8629,61.8111,61.8259,13466.0
2017-08-29 11:30:00,83.58,83.63,83.57,83.62,9843.0,61.8185,61.8555,61.8111,61.8481,9843.0
2017-08-29 11:35:00,83.62,83.63,83.53,83.57,8193.0,61.8481,61.8555,61.7815,61.8111,8193.0
2017-08-29 11:40:00,83.58,83.65,83.57,83.63,4745.0,61.8185,61.8703,61.8111,61.8555,4745.0
2017-08-29 11:45:00,83.64,83.69,83.61,83.64,6827.0,61.8629,61.8999,61.8407,61.8629,6827.0
2017-08-29 11:50:00,83.65,83.7,83.56,83.58,12640.0,61.8703,61.9073,61.8037,61.8185,12640.0
2017-08-29 11:55:00,83.57,83.6,83.52,83.53,6338.0,61.8111,61.8333,61.7741,61.7815,6338.0
2017-08-29 12:00:00,83.52,83.6,83.52,83.56,6948.0,61.7741,61.8333,61.7741,61.8037,6948.0
2017-08-29 12:05:00,83.56,83.6,83.54,83.55,4743.0,61.8037,61.8333,61.7889,61.7963,4743.0
2017-08-29 12:10:00,83.54,83.56,83.51,83.52,5300.0,61.7889,61.8037,61.7667,61.7741,5300.0
2017-08-29 12:15:00,83.53,83.58,83.5,83.58,15375.0,61.7815,61.8185,61.7593,61.8185,15375.0
2017-08-29 12:20:00,83.58,83.6,83.56,83.56,13578.0,61.8185,61.8333,61.8037,61.8037,13578.0
2017-08-29 12:25:00,83.56,83.59,83.54,83.56,7286.0,61.8037,61.8259,61.7889,61.8037,7286.0
2017-08-29 12:30:00,83.56,83.6,83.55,83.57,9348.0,61.8037,61.8333,61.7963,61.8111,9348.0
2017-08-29 12:35:00,83.59,83.6,83.57,83.6,5342.0,61.8259,61.8333,61.8111,61.8333,5342.0
2017-08-29 12:40:00,83.61,83.61,83.58,83.6,7664.0,61.8407,61.8407,61.8185,61.8333,7664.0
2017-08-29 12:45:00,83.59,83.64,83.57,83.62,8465.0,61.8259,61.8629,61.8111,61.8481,8465.0
2017-08-29 12:50:00,83.63,83.63,83.59,83.6,3685.0,61.8555,61.8555,61.8259,61.8333,3685.0
2017-08-29 12:55:00,83.6,83.67,83.6,83.67,8984.0,61.8333,61.8851,61.8333,61.8851,8984.0
2017-08-29 13:00:00,83.67,83.72,83.62,83.69,35279.0,61.8851,61.9221,61.8481,61.8999,35279.0
2017-08-29 13:05:00,83.69,83.71,83.5,83.63,40364.0,61.8999,61.9147,61.7593,61.8555,40364.0
2017-08-29 13:10:00,83.62,83.67,83.59,83.6,9263.0,61.8481,61.8851,61.8259,61.8333,9263.0
2017-08-29 13:15:00,83.59,83.65,83.57,83.62,9295.0,61.8259,61.8703,61.8111,61.8481,9295.0
2017-08-29 13:20:00,83.63,83.68,83.63,83.63,12006.0,61.8555,61.8925,61.8555,61.8555,12006.0
2017-08-29 13:25:00,83.64,83.65,83.59,83.61,15686.0,61.8629,61.8703,61.8259,61.8407,15686.0
2017-08-29 13:30:00,83.61,83.64,83.57,83.6,7756.0,61.8407,61.8629,61.8111,61.8333,7756.0
2017-08-29 13:35:00,83.6,83.62,83.6,83.61,13046.0,61.8333,61.8481,61.8333,61.8407,13046.0
2017-08-29 13:40:00,83.6,83.61,83.57,83.59,6615.0,61.8333,61.8407,61.8111,61.8259,6615.0
2017-08-29 13:45:00,83.59,83.6,83.56,83.57,11685.0,61.8259,61.8333,61.8037,61.8111,11685.0
2017-08-29 13:50:00,83.57,83.62,83.57,83.58,11022.0,61.8111,61.8481,61.8111,61.8185,11022.0
2017-08-29 13:55:00,83.59,83.61,83.55,83.56,12283.0,61.8259,61.8407,61.7963,61.8037,12283.0
2017-08-29 14:00:00,83.56,83.62,83.55,83.59,5900.0,61.8037,61.8481,61.7963,61.8259,5900.0
2017-08-29 14:05:00,83.59,83.63,83.57,83.57,6108.0,61.8259,61.8555,61.8111,61.8111,6108.0
2017-08-29 14:10:00,83.56,83.66,83.56,83.65,13743.0,61.8037,61.8777,61.8037,61.8703,13743.0
2017-08-29 14:15:00,83.65,83.68,83.64,83.67,5203.0,61.8703,61.8925,61.8629,61.8851,5203.0
2017-08-29 14:20:00,83.67,83.71,83.66,83.67,9114.0,61.8851,61.9147,61.8777,61.8851,9114.0
2017-08-29 14:25:00,83.67,83.71,83.67,83.7,8473.0,61.8851,61.9147,61.8851,61.9073,8473.0
2017-08-29 14:30:00,83.69,83.69,83.63,83.63,12479.0,61.8999,61.8999,61.8555,61.8555,12479.0
2017-08-29 14:35:00,83.63,83.67,83.63,83.67,5368.0,61.8555,61.8851,61.8555,61.8851,5368.0
2017-08-29 14:40:00,83.67,83.71,83.66,83.69,11084.0,61.8851,61.9147,61.8777,61.8999,11084.0
2017-08-29 14:45:00,83.69,83.69,83.64,83.66,11114.0,61.8999,61.8999,61.8629,61.8777,11114.0
2017-08-29 14:50:00,83.66,83.69,83.66,83.69,5673.0,61.8777,61.8999,61.8777,61.8999,5673.0
2017-08-29 14:55:00,83.69,83.73,83.67,83.73,9960.0,61.8999,61.9295,61.8851,61.9295,9960.0
2017-08-29 15:00:00,83.73,83.74,83.71,83.74,8551.0,61.9295,61.9369,61.9147,61.9369,8551.0
2017-08-29 15:05:00,83.73,83.77,83.72,83.76,12332.0,61.9295,61.959,61.9221,61.9516,12332.0
2017-08-29 15:10:00,83.77,83.78,83.73,83.73,10951.0,61.959,61.9664,61.9295,61.9295,10951.0
2017-08-29 15:15:00,83.74,83.75,83.7,83.73,12506.0,61.9369,61.9443,61.9073,61.9295,12506.0
2017-08-29 15:20:00,83.73,83.75,83.67,83.67,14646.0,61.9295,61.9443,61.8851,61.8851,14646.0
2017-08-29 15:25:00,83.67,83.67,83.58,83.59,19274.0,61.8851,61.8851,61.8185,61.8259,19274.0
2017-08-29 15:30:00,83.59,83.59,83.52,83.55,26358.0,61.8259,61.8259,61.7741,61.7963,26358.0
2017-08-29 15:35:00,83.55,83.56,83.52,83.53,17935.0,61.7963,61.8037,61.7741,61.7815,17935.0
2017-08-29 15:40:00,83.53,83.56,83.51,83.54,27535.0,61.7815,61.8037,61.7667,61.7889,27535.0
2017-08-29 15:45:00,83.54,83.59,83.53,83.58,24387.0,61.7889,61.8259,61.7815,61.8185,24387.0
2017-08-29 15:50:00,83.57,83.63,83.54,83.58,34581.0,61.8111,61.8555,61.7889,61.8185,34581.0
2017-08-29 15:55:00,83.57,83.59,83.49,83.5,133710.0,61.8111,61.8259,61.7519,61.7593,133710.0
2017-08-30 09:30:00,83.5,83.74,83.22,83.31,50530.0,61.7593,61.9369,61.5522,61.6188,50530.0
2017-08-30 09:35:00,83.26,83.34,82.95,83.02,30051.0,61.5818,61.641,61.3525,61.4043,30051.0
2017-08-30 09:40:00,83.09,83.43,83.09,83.43,18124.0,61.4561,61.7076,61.4561,61.7076,18124.0
2017-08-30 09:45:00,83.4,83.47,83.33,83.44,17945.0,61.6854,61.7372,61.6336,61.715,17945.0
2017-08-30 09:50:00,83.44,83.46,83.36,83.45,12604.0,61.715,61.7298,61.6558,61.7224,12604.0
2017-08-30 09:55:00,83.45,83.49,83.35,83.39,16968.0,61.7224,61.7519,61.6484,61.678,16968.0
2017-08-30 10:00:00,83.38,83.4,83.18,83.19,23317.0,61.6706,61.6854,61.5227,61.5301,23317.0
2017-08-30 10:05:00,83.19,83.23,83.15,83.2,23328.0,61.5301,61.5596,61.5005,61.5375,23328.0
2017-08-30 10:10:00,83.19,83.2,83.14,83.19,19907.0,61.5301,61.5375,61.4931,61.5301,19907.0
2017-08-30 10:15:00,83.2,83.2,83.12,83.15,24724.0,61.5375,61.5375,61.4783,61.5005,24724.0
2017-08-30 10:20:00,83.15,83.15,83.08,83.12,20008.0,61.5005,61.5005,61.4487,61.4783,20008.0
2017-08-30 10:25:00,83.12,83.16,83.05,83.11,25691.0,61.4783,61.5079,61.4265,61.4709,25691.0
2017-08-30 10:30:00,83.14,83.17,83.07,83.1,30856.0,61.4931,61.5153,61.4413,61.4635,30856.0
2017-08-30 10:35:00,83.09,83.13,83.01,83.05,12520.0,61.4561,61.4857,61.3969,61.4265,12520.0
2017-08-30 10:40:00,83.05,83.06,82.98,83.05,14299.0,61.4265,61.4339,61.3747,61.4265,14299.0
2017-08-30 10:45:00,83.04,83.15,83.03,83.09,16425.0,61.4191,61.5005,61.4117,61.4561,16425.0
2017-08-30 10:50:00,83.11,83.11,82.98,82.98,20985.0,61.4709,61.4709,61.3747,61.3747,20985.0
2017-08-30 10:55:00,82.98,83.16,82.98,83.16,12725.0,61.3747,61.5079,61.3747,61.5079,12725.0
2017-08-30 11:00:00,83.15,83.16,83.08,83.16,11568.0,61.5005,61.5079,61.4487,61.5079,11568.0
2017-08-30 11:05:00,83.16,83.19,83.09,83.09,16871.0,61.5079,61.5301,61.4561,61.4561,16871.0
2017-08-30 11:10:00,83.07,83.1,83.03,83.09,14542.0,61.4413,61.4635,61.4117,61.4561,14542.0
2017-08-30 11:15:00,83.09,83.13,83.05,83.12,9065.0,61.4561,61.4857,61.4265,61.4783,9065.0
2017-08-30 11:20:00,83.12,83.15,83.09,83.15,9104.0,61.4783,61.5005,61.4561,61.5005,9104.0
2017-08-30 11:25:00,83.14,83.2,83.14,83.19,17089.0,61.4931,61.5375,61.4931,61.5301,17089.0
2017-08-30 11:30:00,83.19,83.23,83.14,83.23,18315.0,61.5301,61.5596,61.4931,61.5596,18315.0
2017-08-30 11:35:00,83.24,83.4,83.23,83.39,13538.0,61.567,61.6854,61.5596,61.678,13538.0
2017-08-30 11:40:00,83.39,83.42,83.37,83.4,14936.0,61.678,61.7002,61.6632,61.6854,14936.0
2017-08-30 11:45:00,83.39,83.44,83.39,83.39,25748.0,61.678,61.715,61.678,61.678,25748.0
2017-08-30 11:50:00,83.4,83.43,83.34,83.35,16308.0,61.6854,61.7076,61.641,61.6484,16308.0
2017-08-30 11:55:00,83.37,83.37,83.33,83.36,15456.0,61.6632,61.6632,61.6336,61.6558,15456.0
2017-08-30 12:00:00,83.35,83.49,83.35,83.48,11787.0,61.6484,61.7519,61.6484,61.7446,11787.0
2017-08-30 12:05:00,83.48,83.48,83.44,83.45,7355.0,61.7446,61.7446,61.715,61.7224,7355.0
2017-08-30 12:10:00,83.46,83.47,83.41,83.43,9132.0,61.7298,61.7372,61.6928,61.7076,9132.0
2017-08-30 12:15:00,83.43,83.52,83.42,83.5,8785.0,61.7076,61.7741,61.7002,61.7593,8785.0
2017-08-30 12:20:00,83.5,83.51,83.39,83.39,17628.0,61.7593,61.7667,61.678,61.678,17628.0
2017-08-30 12:25:00,83.4,83.42,83.38,83.41,12491.0,61.6854,61.7002,61.6706,61.6928,12491.0
2017-08-30 12:30:00,83.41,83.43,83.34,83.35,18234.0,61.6928,61.7076,61.641,61.6484,18234.0
2017-08-30 12:35:00,83.36,83.37,83.29,83.31,8468.0,61.6558,61.6632,61.604,61.6188,8468.0
2017-08-30 12:40:00,83.31,83.31,83.25,83.28,26852.0,61.6188,61.6188,61.5744,61.5966,26852.0
2017-08-30 12:45:00,83.27,83.36,83.27,83.36,13380.0,61.5892,61.6558,61.5892,61.6558,13380.0
2017-08-30 12:50:00,83.36,83.41,83.33,83.41,9006.0,61.6558,61.6928,61.6336,61.6928,9006.0
2017-08-30 12:55:00,83.41,83.45,83.39,83.45,10492.0,61.6928,61.7224,61.678,61.7224,10492.0
2017-08-30 13:00:00,83.44,83.45,83.36,83.39,14462.0,61.715,61.7224,61.6558,61.678,14462.0
2017-08-30 13:05:00,83.38,83.39,83.3,83.3,6510.0,61.6706,61.678,61.6114,61.6114,6510.0
2017-08-30 13:10:00,83.29,83.35,83.27,83.33,14701.0,61.604,61.6484,61.5892,61.6336,14701.0
2017-08-30 13:15:00,83.33,83.39,83.32,83.38,3536.0,61.6336,61.678,61.6262,61.6706,3536.0
2017-08-30 13:20:00,83.39,83.41,83.37,83.39,4926.0,61.678,61.6928,61.6632,61.678,4926.0
2017-08-30 13:25:00,83.39,83.48,83.38,83.45,7451.0,61.678,61.7446,61.6706,61.7224,7451.0
2017-08-30 13:30:00,83.45,83.45,83.38,83.38,10992.0,61.7224,61.7224,61.6706,61.6706,10992.0
2017-08-30 13:35:00,83.38,83.38,83.33,83.35,4740.0,61.6706,61.6706,61.6336,61.6484,4740.0
2017-08-30 13:40:00,83.33,83.37,83.31,83.33,9889.0,61.6336,61.6632,61.6188,61.6336,9889.0
2017-08-30 13:45:00,83.32,83.33,83.29,83.31,11134.0,61.6262,61.6336,61.604,61.6188,11134.0
2017-08-30 13:50:00,83.3,83.35,83.29,83.34,10574.0,61.6114,61.6484,61.604,61.641,10574.0
2017-08-30 13:55:00,83.35,83.36,83.32,83.32,8815.0,61.6484,61.6558,61.6262,61.6262,8815.0
2017-08-30 14:00:00,83.32,83.35,83.31,83.32,11897.0,61.6262,61.6484,61.6188,61.6262,11897.0
2017-08-30 14:05:00,83.31,83.35,83.3,83.34,22018.0,61.6188,61.6484,61.6114,61.641,22018.0
2017-08-30 14:10:00,83.34,83.35,83.29,83.3,12095.0,61.641,61.6484,61.604,61.6114,12095.0
2017-08-30 14:15:00,83.31,83.36,83.28,83.36,23111.0,61.6188,61.6558,61.5966,61.6558,23111.0
2017-08-30 14:20:00,83.36,83.42,83.35,83.4,13802.0,61.6558,61.7002,61.6484,61.6854,13802.0
2017-08-30 14:25:00,83.4,83.42,83.39,83.41,11743.0,61.6854,61.7002,61.678,61.6928,11743.0
2017-08-30 14:30:00,83.4,83.44,83.38,83.42,12046.0,61.6854,61.715,61.6706,61.7002,12046.0
2017-08-30 14:35:00,83.43,83.47,83.43,83.45,12257.0,61.7076,61.7372,61.7076,61.7224,12257.0
2017-08-30 14:40:00,83.46,83.47,83.4,83.4,11988.0,61.7298,61.7372,61.6854,61.6854,11988.0
2017-08-30 14:45:00,83.4,83.44,83.38,83.44,7634.0,61.6854,61.715,61.6706,61.715,7634.0
2017-08-30 14:50:00,83.43,83.47,83.43,83.47,7413.0,61.7076,61.7372,61.7076,61.7372,7413.0
2017-08-30 14:55:00,83.47,83.55,83.46,83.55,15838.0,61.7372,61.7963,61.7298,61.7963,15838.0
2017-08-30 15:00:00,83.55,83.58,83.53,83.56,10901.0,61.7963,61.8185,61.7815,61.8037,10901.0
2017-08-30 15:05:00,83.56,83.61,83.56,83.59,31819.0,61.8037,61.8407,61.8037,61.8259,31819.0
2017-08-30 15:10:00,83.6,83.61,83.54,83.54,12050.0,61.8333,61.8407,61.7889,61.7889,12050.0
2017-08-30 15:15:00,83.53,83.53,83.51,83.53,10579.0,61.7815,61.7815,61.7667,61.7815,10579.0
2017-08-30 15:20:00,83.52,83.56,83.51,83.54,6973.0,61.7741,61.8037,61.7667,61.7889,6973.0
2017-08-30 15:25:00,83.54,83.56,83.51,83.56,17839.0,61.7889,61.8037,61.7667,61.8037,17839.0
2017-08-30 15:30:00,83.56,83.56,83.52,83.53,31936.0,61.8037,61.8037,61.7741,61.7815,31936.0
2017-08-30 15:35:00,83.53,83.53,83.47,83.49,30001.0,61.7815,61.7815,61.7372,61.7519,30001.0
2017-08-30 15:40:00,83.49,83.5,83.41,83.5,33964.0,61.7519,61.7593,61.6928,61.7593,33964.0
2017-08-30 15:45:00,83.5,83.51,83.48,83.51,45630.0,61.7593,61.7667,61.7446,61.7667,45630.0
2017-08-30 15:50:00,83.5,83.64,83.5,83.6,61785.0,61.7593,61.8629,61.7593,61.8333,61785.0
2017-08-30 15:55:00,83.6,83.6,83.54,83.59,101671.0,61.8333,61.8333,61.7889,61.8259,101671.0
2017-08-31 09:30:00,83.97,83.98,83.71,83.83,24607.0,62.107,62.1144,61.9147,62.0034,24607.0
2017-08-31 09:35:00,83.85,83.96,83.74,83.78,18927.0,62.0182,62.0996,61.9369,61.9664,18927.0
2017-08-31 09:40:00,83.76,83.78,83.53,83.54,19729.0,61.9516,61.9664,61.7815,61.7889,19729.0
2017-08-31 09:45:00,83.52,83.52,83.29,83.33,17384.0,61.7741,61.7741,61.604,61.6336,17384.0
2017-08-31 09:50:00,83.31,83.31,83.12,83.17,35917.0,61.6188,61.6188,61.4783,61.5153,35917.0
2017-08-31 09:55:00,83.16,83.23,83.12,83.14,20035.0,61.5079,61.5596,61.4783,61.4931,20035.0
2017-08-31 10:00:00,83.14,83.35,83.12,83.28,25318.0,61.4931,61.6484,61.4783,61.5966,25318.0
2017-08-31 10:05:00,83.28,83.42,83.26,83.42,22694.0,61.5966,61.7002,61.5818,61.7002,22694.0
2017-08-31 10:10:00,83.43,83.62,83.42,83.61,11916.0,61.7076,61.8481,61.7002,61.8407,11916.0
2017-08-31 10:15:00,83.62,83.68,83.62,83.68,11474.0,61.8481,61.8925,61.8481,61.8925,11474.0
2017-08-31 10:20:00,83.68,83.68,83.53,83.54,16247.0,61.8925,61.8925,61.7815,61.7889,16247.0
2017-08-31 10:25:00,83.54,83.55,83.46,83.54,9450.0,61.7889,61.7963,61.7298,61.7889,9450.0
2017-08-31 10:30:00,83.55,83.6,83.52,83.57,11604.0,61.7963,61.8333,61.7741,61.8111,11604.0
2017-08-31 10:35:00,83.55,83.55,83.43,83.48,30587.0,61.7963,61.7963,61.7076,61.7446,30587.0
2017-08-31 10:40:00,83.45,83.59,83.45,83.54,21549.0,61.7224,61.8259,61.7224,61.7889,21549.0
2017-08-31 10:45:00,83.54,83.74,83.54,83.71,19107.0,61.7889,61.9369,61.7889,61.9147,19107.0
2017-08-31 10:50:00,83.7,83.76,83.62,83.69,14057.0,61.9073,61.9516,61.8481,61.8999,14057.0
2017-08-31 10:55:00,83.69,83.7,83.54,83.58,11333.0,61.8999,61.9073,61.7889,61.8185,11333.0
2017-08-31 11:00:00,83.58,83.62,83.55,83.59,12356.0,61.8185,61.8481,61.7963,61.8259,12356.0
2017-08-31 11:05:00,83.59,83.6,83.51,83.54,10933.0,61.8259,61.8333,61.7667,61.7889,10933.0
2017-08-31 11:10:00,83.55,83.61,83.49,83.5,18977.0,61.7963,61.8407,61.7519,61.7593,18977.0
2017-08-31 11:15:00,83.49,83.53,83.49,83.51,9688.0,61.7519,61.7815,61.7519,61.7667,9688.0
2017-08-31 11:20:00,83.51,83.58,83.5,83.51,14757.0,61.7667,61.8185,61.7593,61.7667,14757.0
2017-08-31 11:25:00,83.51,83.58,83.46,83.55,17097.0,61.7667,61.8185,61.7298,61.7963,17097.0
2017-08-31 11:30:00,83.54,83.66,83.49,83.64,22358.0,61.7889,61.8777,61.7519,61.8629,22358.0
2017-08-31 11:35:00,83.66,83.71,83.6,83.7,8641.0,61.8777,61.9147,61.8333,61.9073,8641.0
2017-08-31 11:40:00,83.69,83.73,83.67,83.71,12412.0,61.8999,61.9295,61.8851,61.9147,12412.0
2017-08-31 11:45:00,83.72,83.74,83.68,83.69,9473.0,61.9221,61.9369,61.8925,61.8999,9473.0
2017-08-31 11:50:00,83.68,83.71,83.63,83.67,9405.0,61.8925,61.9147,61.8555,61.8851,9405.0
2017-08-31 11:55:00,83.68,83.69,83.61,83.66,11035.0,61.8925,61.8999,61.8407,61.8777,11035.0
2017-08-31 12:00:00,83.66,83.68,83.64,83.65,10994.0,61.8777,61.8925,61.8629,61.8703,10994.0
2017-08-31 12:05:00,83.65,83.67,83.63,83.65,7724.0,61.8703,61.8851,61.8555,61.8703,7724.0
2017-08-31 12:10:00,83.65,83.68,83.63,83.67,9005.0,61.8703,61.8925,61.8555,61.8851,9005.0
2017-08-31 12:15:00,83.67,83.7,83.66,83.67,8703.0,61.8851,61.9073,61.8777,61.8851,8703.0
2017-08-31 12:20:00,83.67,83.68,83.65,83.68,10763.0,61.8851,61.8925,61.8703,61.8925,10763.0
2017-08-31 12:25:00,83.68,83.7,83.65,83.66,8169.0,61.8925,61.9073,61.8703,61.8777,8169.0
2017-08-31 12:30:00,83.67,83.67,83.62,83.65,5402.0,61.8851,61.8851,61.8481,61.8703,5402.0
2017-08-31 12:35:00,83.66,83.66,83.61,83.62,6174.0,61.8777,61.8777,61.8407,61.8481,6174.0
2017-08-31 12:40:00,83.62,83.64,83.6,83.6,10295.0,61.8481,61.8629,61.8333,61.8333,10295.0
2017-08-31 12:45:00,83.6,83.6,83.55,83.57,6940.0,61.8333,61.8333,61.7963,61.8111,6940.0
2017-08-31 12:50:00,83.58,83.62,83.58,83.62,6167.0,61.8185,61.8481,61.8185,61.8481,6167.0
2017-08-31 12:55:00,83.61,83.63,83.6,83.6,9858.0,61.8407,61.8555,61.8333,61.8333,9858.0
2017-08-31 13:00:00,83.6,83.64,83.6,83.63,7281.0,61.8333,61.8629,61.8333,61.8555,7281.0
2017-08-31 13:05:00,83.64,83.68,83.63,83.65,11457.0,61.8629,61.8925,61.8555,61.8703,11457.0
2017-08-31 13:10:00,83.65,83.67,83.64,83.64,6923.0,61.8703,61.8851,61.8629,61.8629,6923.0
2017-08-31 13:15:00,83.64,83.66,83.63,83.66,7190.0,61.8629,61.8777,61.8555,61.8777,7190.0
2017-08-31 13:20:00,83.66,83.66,83.61,83.63,10287.0,61.8777,61.8777,61.8407,61.8555,10287.0
2017-08-31 13:25:00,83.63,83.64,83.57,83.59,9193.0,61.8555,61.8629,61.8111,61.8259,9193.0
2017-08-31 13:30:00,83.6,83.61,83.59,83.61,8075.0,61.8333,61.8407,61.8259,61.8407,8075.0
2017-08-31 13:35:00,83.61,83.61,83.59,83.61,6809.0,61.8407,61.8407,61.8259,61.8407,6809.0
2017-08-31 13:40:00,83.61,83.63,83.56,83.63,12682.0,61.8407,61.8555,61.8037,61.8555,12682.0
2017-08-31 13:45:00,83.63,83.64,83.6,83.61,6765.0,61.8555,61.8629,61.8333,61.8407,6765.0
2017-08-31 13:50:00,83.61,83.61,83.55,83.58,9796.0,61.8407,61.8407,61.7963,61.8185,9796.0
2017-08-31 13:55:00,83.58,83.58,83.51,83.53,9333.0,61.8185,61.8185,61.7667,61.7815,9333.0
2017-08-31 14:00:00,83.53,83.56,83.49,83.56,9392.0,61.7815,61.8037,61.7519,61.8037,9392.0
2017-08-31 14:05:00,83.55,83.64,83.55,83.63,10267.0,61.7963,61.8629,61.7963,61.8555,10267.0
2017-08-31 14:10:00,83.64,83.72,83.63,83.69,14017.0,61.8629,61.9221,61.8555,61.8999,14017.0
2017-08-31 14:15:00,83.7,83.73,83.64,83.64,10146.0,61.9073,61.9295,61.8629,61.8629,10146.0
2017-08-31 14:20:00,83.64,83.67,83.6,83.66,10029.0,61.8629,61.8851,61.8333,61.8777,10029.0
2017-08-31 14:25:00,83.66,83.72,83.65,83.71,6048.0,61.8777,61.9221,61.8703,61.9147,6048.0
2017-08-31 14:30:00,83.71,83.74,83.7,83.73,7940.0,61.9147,61.9369,61.9073,61.9295,7940.0
2017-08-31 14:35:00,83.73,83.73,83.57,83.6,19195.0,61.9295,61.9295,61.8111,61.8333,19195.0
2017-08-31 14:40:00,83.61,83.62,83.52,83.53,14621.0,61.8407,61.8481,61.7741,61.7815,14621.0
2017-08-31 14:45:00,83.52,83.59,83.52,83.58,11307.0,61.7741,61.8259,61.7741,61.8185,11307.0
2017-08-31 14:50:00,83.59,83.59,83.49,83.51,14535.0,61.8259,61.8259,61.7519,61.7667,14535.0
2017-08-31 14:55:00,83.52,83.57,83.51,83.54,14819.0,61.7741,61.8111,61.7667,61.7889,14819.0
2017-08-31 15:00:00,83.55,83.59,83.48,83.53,22126.0,61.7963,61.8259,61.7446,61.7815,22126.0
2017-08-31 15:05:00,83.54,83.57,83.53,83.53,11092.0,61.7889,61.8111,61.7815,61.7815,11092.0
2017-08-31 15:10:00,83.53,83.55,83.43,83.54,16071.0,61.7815,61.7963,61.7076,61.7889,16071.0
2017-08-31 15:15:00,83.55,83.63,83.5,83.63,20508.0,61.7963,61.8555,61.7593,61.8555,20508.0
2017-08-31 15:20:00,83.63,83.64,83.52,83.58,63608.0,61.8555,61.8629,61.7741,61.8185,63608.0
2017-08-31 15:25:00,83.59,83.6,83.55,83.58,17789.0,61.8259,61.8333,61.7963,61.8185,17789.0
2017-08-31 15:30:00,83.58,83.71,83.57,83.71,24918.0,61.8185,61.9147,61.8111,61.9147,24918.0
2017-08-31 15:35:00,83.71,83.76,83.64,83.64,30981.0,61.9147,61.9516,61.8629,61.8629,30981.0
2017-08-31 15:40:00,83.65,83.7,83.63,83.64,33577.0,61.8703,61.9073,61.8555,61.8629,33577.0
2017-08-31 15:45:00,83.64,83.67,83.63,83.63,37743.0,61.8629,61.8851,61.8555,61.8555,37743.0
2017-08-31 15:50:00,83.64,83.78,83.62,83.73,89504.0,61.8629,61.9664,61.8481,61.9295,89504.0
2017-08-31 15:55:00,83.73,83.93,83.72,83.81,351444.0,61.9295,62.0774,61.9221,61.9886,351444.0
2017-09-01 09:30:00,83.87,83.87,83.43,83.45,74694.0,62.033,62.033,61.7076,61.7224,74694.0
2017-09-01 09:35:00,83.42,83.71,83.34,83.52,42389.0,61.7002,61.9147,61.641,61.7741,42389.0
2017-09-01 09:40:00,83.53,83.56,83.19,83.29,40073.0,61.7815,61.8037,61.5301,61.604,40073.0
2017-09-01 09:45:00,83.31,83.55,83.31,83.51,24283.0,61.6188,61.7963,61.6188,61.7667,24283.0
2017-09-01 09:50:00,83.51,83.56,83.36,83.56,18888.0,61.7667,61.8037,61.6558,61.8037,18888.0
2017-09-01 09:55:00,83.57,83.65,83.54,83.61,18264.0,61.8111,61.8703,61.7889,61.8407,18264.0
2017-09-01 10:00:00,83.61,83.71,83.53,83.62,38028.0,61.8407,61.9147,61.7815,61.8481,38028.0
2017-09-01 10:05:00,83.64,83.81,83.58,83.75,35662.0,61.8629,61.9886,61.8185,61.9443,35662.0
2017-09-01 10:10:00,83.77,83.85,83.72,83.84,20225.0,61.959,62.0182,61.9221,62.0108,20225.0
2017-09-01 10:15:00,83.84,83.93,83.73,83.88,34519.0,62.0108,62.0774,61.9295,62.0404,34519.0
2017-09-01 10:20:00,83.91,84.16,83.9,84.16,47316.0,62.0626,62.2475,62.0552,62.2475,47316.0
2017-09-01 10:25:00,84.16,84.18,83.92,83.94,23023.0,62.2475,62.2623,62.07,62.0848,23023.0
2017-09-01 10:30:00,83.93,84.03,83.91,84.01,17536.0,62.0774,62.1514,62.0626,62.1366,17536.0
2017-09-01 10:35:00,83.99,84.07,83.97,84.03,15461.0,62.1218,62.1809,62.107,62.1514,15461.0
2017-09-01 10:40:00,84.04,84.08,84.02,84.05,14008.0,62.1587,62.1883,62.144,62.1661,14008.0
2017-09-01 10:45:00,84.03,84.08,84.02,84.07,34974.0,62.1514,62.1883,62.144,62.1809,34974.0
2017-09-01 10:50:00,84.07,84.24,84.02,84.1,54160.0,62.1809,62.3067,62.144,62.2031,54160.0
2017-09-01 10:55:00,84.12,84.24,84.11,84.24,6841.0,62.2179,62.3067,62.2105,62.3067,6841.0
2017-09-01 11:00:00,84.22,84.22,84.03,84.05,19374.0,62.2919,62.2919,62.1514,62.1661,19374.0
2017-09-01 11:05:00,84.06,84.07,83.99,84.03,9343.0,62.1735,62.1809,62.1218,62.1514,9343.0
2017-09-01 11:10:00,84.04,84.15,84.04,84.06,16939.0,62.1587,62.2401,62.1587,62.1735,16939.0
2017-09-01 11:15:00,84.05,84.22,84.05,84.2,18130.0,62.1661,62.2919,62.1661,62.2771,18130.0
2017-09-01 11:20:00,84.19,84.29,84.14,84.27,12402.0,62.2697,62.3437,62.2327,62.3289,12402.0
2017-09-01 11:25:00,84.27,84.31,84.22,84.24,12580.0,62.3289,62.3584,62.2919,62.3067,12580.0
2017-09-01 11:30:00,84.22,84.24,84.15,84.17,9589.0,62.2919,62.3067,62.2401,62.2549,9589.0
2017-09-01 11:35:00,84.17,84.27,84.17,84.21,11870.0,62.2549,62.3289,62.2549,62.2845,11870.0
2017-09-01 11:40:00,84.21,84.27,84.21,84.25,13822.0,62.2845,62.3289,62.2845,62.3141,13822.0
2017-09-01 11:45:00,84.25,84.27,84.23,84.25,15016.0,62.3141,62.3289,62.2993,62.3141,15016.0
2017-09-01 11:50:00,84.24,84.3,84.24,84.28,15760.0,62.3067,62.3511,62.3067,62.3363,15760.0
2017-09-01 11:55:00,84.28,84.29,84.23,84.26,12212.0,62.3363,62.3437,62.2993,62.3215,12212.0
2017-09-01 12:00:00,84.26,84.26,84.2,84.22,10280.0,62.3215,62.3215,62.2771,62.2919,10280.0
2017-09-01 12:05:00,84.22,84.26,84.22,84.26,10004.0,62.2919,62.3215,62.2919,62.3215,10004.0
2017-09-01 12:10:00,84.26,84.33,84.26,84.31,12393.0,62.3215,62.3732,62.3215,62.3584,12393.0
2017-09-01 12:15:00,84.31,84.31,84.24,84.25,8245.0,62.3584,62.3584,62.3067,62.3141,8245.0
2017-09-01 12:20:00,84.25,84.29,84.25,84.29,9719.0,62.3141,62.3437,62.3141,62.3437,9719.0
2017-09-01 12:25:00,84.28,84.37,84.28,84.33,14470.0,62.3363,62.4028,62.3363,62.3732,14470.0
2017-09-01 12:30:00,84.32,84.38,84.31,84.33,5611.0,62.3658,62.4102,62.3584,62.3732,5611.0
2017-09-01 12:35:00,84.33,84.34,84.3,84.31,8695.0,62.3732,62.3806,62.3511,62.3584,8695.0
2017-09-01 12:40:00,84.3,84.3,84.24,84.27,12376.0,62.3511,62.3511,62.3067,62.3289,12376.0
2017-09-01 12:45:00,84.28,84.33,84.27,84.31,9760.0,62.3363,62.3732,62.3289,62.3584,9760.0
2017-09-01 12:50:00,84.3,84.31,84.28,84.3,7901.0,62.3511,62.3584,62.3363,62.3511,7901.0
2017-09-01 12:55:00,84.3,84.33,84.26,84.33,12745.0,62.3511,62.3732,62.3215,62.3732,12745.0
2017-09-01 13:00:00,84.32,84.32,84.27,84.3,11124.0,62.3658,62.3658,62.3289,62.3511,11124.0
2017-09-01 13:05:00,84.31,84.32,84.29,84.32,8865.0,62.3584,62.3658,62.3437,62.3658,8865.0
2017-09-01 13:10:00,84.31,84.44,84.31,84.43,8572.0,62.3584,62.4546,62.3584,62.4472,8572.0
2017-09-01 13:15:00,84.44,84.46,84.41,84.43,12530.0,62.4546,62.4694,62.4324,62.4472,12530.0
2017-09-01 13:20:00,84.43,84.43,84.37,84.37,12550.0,62.4472,62.4472,62.4028,62.4028,12550.0
2017-09-01 13:25:00,84.37,84.4,84.36,84.4,8415.0,62.4028,62.425,62.3954,62.425,8415.0
2017-09-01 13:30:00,84.4,84.46,84.4,84.45,9320.0,62.425,62.4694,62.425,62.462,9320.0
2017-09-01 13:35:00,84.45,84.45,84.41,84.43,8246.0,62.462,62.462,62.4324,62.4472,8246.0
2017-09-01 13:40:00,84.42,84.43,84.38,84.4,9880.0,62.4398,62.4472,62.4102,62.425,9880.0
2017-09-01 13:45:00,84.4,84.48,84.39,84.48,8298.0,62.425,62.4842,62.4176,62.4842,8298.0
2017-09-01 13:50:00,84.47,84.54,84.47,84.51,26085.0,62.4768,62.5286,62.4768,62.5064,26085.0
2017-09-01 13:55:00,84.51,84.54,84.47,84.49,39629.0,62.5064,62.5286,62.4768,62.4916,39629.0
2017-09-01 14:00:00,84.5,84.56,84.5,84.54,18358.0,62.499,62.5434,62.499,62.5286,18358.0
2017-09-01 14:05:00,84.54,84.56,84.49,84.56,22280.0,62.5286,62.5434,62.4916,62.5434,22280.0
2017-09-01 14:10:00,84.56,84.61,84.55,84.6,13351.0,62.5434,62.5803,62.536,62.5729,13351.0
2017-09-01 14:15:00,84.59,84.6,84.56,84.57,18336.0,62.5655,62.5729,62.5434,62.5508,18336.0
2017-09-01 14:20:00,84.57,84.58,84.5,84.52,9231.0,62.5508,62.5581,62.499,62.5138,9231.0
2017-09-01 14:25:00,84.52,84.56,84.5,84.55,9689.0,62.5138,62.5434,62.499,62.536,9689.0
2017-09-01 14:30:00,84.56,84.58,84.55,84.55,5830.0,62.5434,62.5581,62.536,62.536,5830.0
2017-09-01 14:35:00,84.56,84.58,84.55,84.58,9181.0,62.5434,62.5581,62.536,62.5581,9181.0
2017-09-01 14:40:00,84.58,84.59,84.57,84.59,4482.0,62.5581,62.5655,62.5508,62.5655,4482.0
2017-09-01 14:45:00,84.59,84.59,84.55,84.55,14197.0,62.5655,62.5655,62.536,62.536,14197.0
2017-09-01 14:50:00,84.55,84.57,84.55,84.56,6198.0,62.536,62.5508,62.536,62.5434,6198.0
2017-09-01 14:55:00,84.56,84.58,84.55,84.58,8289.0,62.5434,62.5581,62.536,62.5581,8289.0
2017-09-01 15:00:00,84.57,84.6,84.52,84.52,17064.0,62.5508,62.5729,62.5138,62.5138,17064.0
2017-09-01 15:05:00,84.53,84.54,84.49,84.52,13278.0,62.5212,62.5286,62.4916,62.5138,13278.0
2017-09-01 15:10:00,84.52,84.53,84.51,84.52,7357.0,62.5138,62.5212,62.5064,62.5138,7357.0
2017-09-01 15:15:00,84.52,84.54,84.51,84.52,10883.0,62.5138,62.5286,62.5064,62.5138,10883.0
2017-09-01 15:20:00,84.52,84.53,84.5,84.51,10237.0,62.5138,62.5212,62.499,62.5064,10237.0
2017-09-01 15:25:00,84.51,84.52,84.45,84.47,23352.0,62.5064,62.5138,62.462,62.4768,23352.0
2017-09-01 15:30:00,84.47,84.47,84.43,84.44,14497.0,62.4768,62.4768,62.4472,62.4546,14497.0
2017-09-01 15:35:00,84.45,84.45,84.39,84.44,44990.0,62.462,62.462,62.4176,62.4546,44990.0
2017-09-01 15:40:00,84.44,84.44,84.39,84.43,44411.0,62.4546,62.4546,62.4176,62.4472,44411.0
2017-09-01 15:45:00,84.44,84.6,84.43,84.58,34932.0,62.4546,62.5729,62.4472,62.5581,34932.0
2017-09-01 15:50:00,84.58,84.59,84.5,84.51,63299.0,62.5581,62.5655,62.499,62.5064,63299.0
2017-09-01 15:55:00,84.51,84.51,84.39,84.41,110994.0,62.5064,62.5064,62.4176,62.4324,110994.0
2017-09-05 09:30:00,84.32,84.4,83.89,83.89,56177.0,62.3658,62.425,62.0478,62.0478,56177.0
2017-09-05 09:35:00,83.94,84.0,83.69,83.72,44524.0,62.0848,62.1292,61.8999,61.9221,44524.0
2017-09-05 09:40:00,83.7,83.99,83.67,83.78,37920.0,61.9073,62.1218,61.8851,61.9664,37920.0
2017-09-05 09:45:00,83.8,83.99,83.68,83.79,35715.0,61.9812,62.1218,61.8925,61.9738,35715.0
2017-09-05 09:50:00,83.81,83.88,83.66,83.66,21342.0,61.9886,62.0404,61.8777,61.8777,21342.0
2017-09-05 09:55:00,83.68,83.81,83.68,83.77,19904.0,61.8925,61.9886,61.8925,61.959,19904.0
2017-09-05 10:00:00,83.78,83.88,83.62,83.76,50940.0,61.9664,62.0404,61.8481,61.9516,50940.0
2017-09-05 10:05:00,83.78,83.9,83.76,83.89,27290.0,61.9664,62.0552,61.9516,62.0478,27290.0
2017-09-05 10:10:00,83.91,83.92,83.75,83.84,14035.0,62.0626,62.07,61.9443,62.0108,14035.0
2017-09-05 10:15:00,83.83,83.94,83.81,83.92,18312.0,62.0034,62.0848,61.9886,62.07,18312.0
2017-09-05 10:20:00,83.92,83.94,83.81,83.82,25671.0,62.07,62.0848,61.9886,61.996,25671.0
2017-09-05 10:25:00,83.84,83.87,83.71,83.72,17717.0,62.0108,62.033,61.9147,61.9221,17717.0
2017-09-05 10:30:00,83.71,83.87,83.64,83.73,21402.0,61.9147,62.033,61.8629,61.9295,21402.0
2017-09-05 10:35:00,83.76,83.78,83.59,83.6,20136.0,61.9516,61.9664,61.8259,61.8333,20136.0
2017-09-05 10:40:00,83.58,83.61,83.38,83.41,36938.0,61.8185,61.8407,61.6706,61.6928,36938.0
2017-09-05 10:45:00,83.42,83.47,83.37,83.44,12114.0,61.7002,61.7372,61.6632,61.715,12114.0
2017-09-05 10:50:00,83.45,83.45,83.18,83.18,27888.0,61.7224,61.7224,61.5227,61.5227,27888.0
2017-09-05 10:55:00,83.19,83.24,83.12,83.24,20460.0,61.5301,61.567,61.4783,61.567,20460.0
2017-09-05 11:00:00,83.24,83.36,83.13,83.32,32900.0,61.567,61.6558,61.4857,61.6262,32900.0
2017-09-05 11:05:00,83.34,83.37,83.26,83.35,14177.0,61.641,61.6632,61.5818,61.6484,14177.0
2017-09-05 11:10:00,83.37,83.42,83.32,83.35,15789.0,61.6632,61.7002,61.6262,61.6484,15789.0
2017-09-05 11:15:00,83.35,83.37,83.29,83.31,8978.0,61.6484,61.6632,61.604,61.6188,8978.0
2017-09-05 11:20:00,83.3,83.31,83.17,83.26,18178.0,61.6114,61.6188,61.5153,61.5818,18178.0
2017-09-05 11:25:00,83.25,83.33,83.23,83.28,13568.0,61.5744,61.6336,61.5596,61.5966,13568.0
2017-09-05 11:30:00,83.26,83.29,83.22,83.23,10764.0,61.5818,61.604,61.5522,61.5596,10764.0
2017-09-05 11:35:00,83.25,83.28,83.16,83.17,16660.0,61.5744,61.5966,61.5079,61.5153,16660.0
2017-09-05 11:40:00,83.17,83.28,83.14,83.17,17355.0,61.5153,61.5966,61.4931,61.5153,17355.0
2017-09-05 11:45:00,83.18,83.24,83.17,83.24,12311.0,61.5227,61.567,61.5153,61.567,12311.0
2017-09-05 11:50:00,83.24,83.32,83.21,83.27,32251.0,61.567,61.6262,61.5449,61.5892,32251.0
2017-09-05 11:55:00,83.27,83.36,83.24,83.34,16587.0,61.5892,61.6558,61.567,61.641,16587.0
2017-09-05 12:00:00,83.34,83.34,83.17,83.22,12452.0,61.641,61.641,61.5153,61.5522,12452.0
2017-09-05 12:05:00,83.23,83.23,83.08,83.1,16820.0,61.5596,61.5596,61.4487,61.4635,16820.0
2017-09-05 12:10:00,83.12,83.18,83.05,83.11,16408.0,61.4783,61.5227,61.4265,61.4709,16408.0
2017-09-05 12:15:00,83.12,83.16,83.08,83.12,13833.0,61.4783,61.5079,61.4487,61.4783,13833.0
2017-09-05 12:20:00,83.13,83.21,83.13,83.15,11640.0,61.4857,61.5449,61.4857,61.5005,11640.0
2017-09-05 12:25:00,83.16,83.19,83.12,83.17,9254.0,61.5079,61.5301,61.4783,61.5153,9254.0
2017-09-05 12:30:00,83.15,83.15,83.0,83.04,12631.0,61.5005,61.5005,61.3895,61.4191,12631.0
2017-09-05 12:35:00,83.06,83.11,83.03,83.11,10765.0,61.4339,61.4709,61.4117,61.4709,10765.0
2017-09-05 12:40:00,83.1,83.15,83.07,83.13,13823.0,61.4635,61.5005,61.4413,61.4857,13823.0
2017-09-05 12:45:00,83.12,83.15,83.04,83.04,11145.0,61.4783,61.5005,61.4191,61.4191,11145.0
2017-09-05 12:50:00,83.04,83.11,82.98,83.07,9811.0,61.4191,61.4709,61.3747,61.4413,9811.0
2017-09-05 12:55:00,83.1,83.12,83.0,83.01,40461.0,61.4635,61.4783,61.3895,61.3969,40461.0
2017-09-05 13:00:00,83.0,83.0,82.83,82.85,14161.0,61.3895,61.3895,61.2638,61.2786,14161.0
2017-09-05 13:05:00,82.87,82.92,82.8,82.8,29113.0,61.2934,61.3304,61.2416,61.2416,29113.0
2017-09-05 13:10:00,82.79,82.81,82.74,82.75,9617.0,61.2342,61.249,61.1972,61.2046,9617.0
2017-09-05 13:15:00,82.76,82.82,82.71,82.81,25848.0,61.212,61.2564,61.175,61.249,25848.0
2017-09-05 13:20:00,82.8,82.9,82.78,82.86,13642.0,61.2416,61.3156,61.2268,61.286,13642.0
2017-09-05 13:25:00,82.86,82.87,82.82,82.83,19536.0,61.286,61.2934,61.2564,61.2638,19536.0
2017-09-05 13:30:00,82.82,82.83,82.73,82.76,15853.0,61.2564,61.2638,61.1898,61.212,15853.0
2017-09-05 13:35:00,82.75,82.82,82.75,82.75,22124.0,61.2046,61.2564,61.2046,61.2046,22124.0
2017-09-05 13:40:00,82.75,82.75,82.68,82.68,14630.0,61.2046,61.2046,61.1528,61.1528,14630.0
2017-09-05 13:45:00,82.67,82.73,82.66,82.73,17261.0,61.1454,61.1898,61.1381,61.1898,17261.0
2017-09-05 13:50:00,82.71,82.91,82.71,82.91,8985.0,61.175,61.323,61.175,61.323,8985.0
2017-09-05 13:55:00,82.9,83.04,82.89,83.04,12550.0,61.3156,61.4191,61.3082,61.4191,12550.0
2017-09-05 14:00:00,83.05,83.15,83.01,83.14,26346.0,61.4265,61.5005,61.3969,61.4931,26346.0
2017-09-05 14:05:00,83.13,83.21,83.13,83.18,17780.0,61.4857,61.5449,61.4857,61.5227,17780.0
2017-09-05 14:10:00,83.2,83.24,83.14,83.17,12988.0,61.5375,61.567,61.4931,61.5153,12988.0
2017-09-05 14:15:00,83.16,83.21,83.12,83.17,28200.0,61.5079,61.5449,61.4783,61.5153,28200.0
2017-09-05 14:20:00,83.17,83.2,83.11,83.11,24643.0,61.5153,61.5375,61.4709,61.4709,24643.0
2017-09-05 14:25:00,83.11,83.19,83.1,83.17,25098.0,61.4709,61.5301,61.4635,61.5153,25098.0
2017-09-05 14:30:00,83.15,83.22,83.11,83.21,17331.0,61.5005,61.5522,61.4709,61.5449,17331.0
2017-09-05 14:35:00,83.2,83.2,83.09,83.13,15585.0,61.5375,61.5375,61.4561,61.4857,15585.0
2017-09-05 14:40:00,83.12,83.15,83.06,83.08,19018.0,61.4783,61.5005,61.4339,61.4487,19018.0
2017-09-05 14:45:00,83.08,83.11,83.01,83.05,18901.0,61.4487,61.4709,61.3969,61.4265,18901.0
2017-09-05 14:50:00,83.04,83.06,83.02,83.03,20336.0,61.4191,61.4339,61.4043,61.4117,20336.0
2017-09-05 14:55:00,83.03,83.09,83.02,83.06,30259.0,61.4117,61.4561,61.4043,61.4339,30259.0
2017-09-05 15:00:00,83.06,83.14,83.06,83.09,31315.0,61.4339,61.4931,61.4339,61.4561,31315.0
2017-09-05 15:05:00,83.08,83.08,82.96,82.98,26638.0,61.4487,61.4487,61.3599,61.3747,26638.0
2017-09-05 15:10:00,82.98,83.06,82.97,83.06,29674.0,61.3747,61.4339,61.3673,61.4339,29674.0
2017-09-05 15:15:00,83.06,83.09,82.97,83.07,23558.0,61.4339,61.4561,61.3673,61.4413,23558.0
2017-09-05 15:20:00,83.07,83.19,83.05,83.19,24337.0,61.4413,61.5301,61.4265,61.5301,24337.0
2017-09-05 15:25:00,83.19,83.38,83.18,83.38,24178.0,61.5301,61.6706,61.5227,61.6706,24178.0
2017-09-05 15:30:00,83.4,83.48,83.37,83.48,26024.0,61.6854,61.7446,61.6632,61.7446,26024.0
2017-09-05 15:35:00,83.47,83.49,83.31,83.33,44297.0,61.7372,61.7519,61.6188,61.6336,44297.0
2017-09-05 15:40:00,83.33,83.33,83.19,83.24,53506.0,61.6336,61.6336,61.5301,61.567,53506.0
2017-09-05 15:45:00,83.23,83.27,83.18,83.21,62382.0,61.5596,61.5892,61.5227,61.5449,62382.0
2017-09-05 15:50:00,83.22,83.26,83.14,83.25,90055.0,61.5522,61.5818,61.4931,61.5744,90055.0
2017-09-05 15:55:00,83.25,83.28,83.23,83.24,142217.0,61.5744,61.5966,61.5596,61.567,142217.0
2017-09-06 09:30:00,83.64,83.76,83.18,83.29,39363.0,61.8629,61.9516,61.5227,61.604,39363.0
2017-09-06 09:35:00,83.35,83.55,83.35,83.52,15444.0,61.6484,61.7963,61.6484,61.7741,15444.0
2017-09-06 09:40:00,83.52,83.68,83.47,83.64,13448.0,61.7741,61.8925,61.7372,61.8629,13448.0
2017-09-06 09:45:00,83.66,83.88,83.66,83.85,14471.0,61.8777,62.0404,61.8777,62.0182,14471.0
2017-09-06 09:50:00,83.87,83.87,83.69,83.77,22432.0,62.033,62.033,61.8999,61.959,22432.0
2017-09-06 09:55:00,83.77,83.77,83.59,83.63,27874.0,61.959,61.959,61.8259,61.8555,27874.0
2017-09-06 10:00:00,83.64,83.77,83.63,83.66,20362.0,61.8629,61.959,61.8555,61.8777,20362.0
2017-09-06 10:05:00,83.67,83.83,83.67,83.75,20089.0,61.8851,62.0034,61.8851,61.9443,20089.0
2017-09-06 10:10:00,83.75,83.92,83.74,83.92,16893.0,61.9443,62.07,61.9369,62.07,16893.0
2017-09-06 10:15:00,83.92,83.95,83.74,83.76,13828.0,62.07,62.0922,61.9369,61.9516,13828.0
2017-09-06 10:20:00,83.77,83.78,83.7,83.7,14368.0,61.959,61.9664,61.9073,61.9073,14368.0
2017-09-06 10:25:00,83.72,83.76,83.56,83.61,20476.0,61.9221,61.9516,61.8037,61.8407,20476.0
2017-09-06 10:30:00,83.63,83.78,83.63,83.77,11154.0,61.8555,61.9664,61.8555,61.959,11154.0
2017-09-06 10:35:00,83.78,83.92,83.78,83.89,24414.0,61.9664,62.07,61.9664,62.0478,24414.0
2017-09-06 10:40:00,83.89,83.9,83.73,83.76,14605.0,62.0478,62.0552,61.9295,61.9516,14605.0
2017-09-06 10:45:00,83.76,83.86,83.66,83.76,12431.0,61.9516,62.0256,61.8777,61.9516,12431.0
2017-09-06 10:50:00,83.76,83.82,83.74,83.79,9363.0,61.9516,61.996,61.9369,61.9738,9363.0
2017-09-06 10:55:00,83.79,83.79,83.62,83.68,18572.0,61.9738,61.9738,61.8481,61.8925,18572.0
2017-09-06 11:00:00,83.66,83.74,83.65,83.67,11650.0,61.8777,61.9369,61.8703,61.8851,11650.0
2017-09-06 11:05:00,83.67,83.73,83.62,83.62,11927.0,61.8851,61.9295,61.8481,61.8481,11927.0
2017-09-06 11:10:00,83.61,83.65,83.6,83.62,12052.0,61.8407,61.8703,61.8333,61.8481,12052.0
2017-09-06 11:15:00,83.62,83.64,83.59,83.64,7400.0,61.8481,61.8629,61.8259,61.8629,7400.0
2017-09-06 11:20:00,83.64,83.68,83.59,83.63,10664.0,61.8629,61.8925,61.8259,61.8555,10664.0
2017-09-06 11:25:00,83.64,83.71,83.61,83.64,24674.0,61.8629,61.9147,61.8407,61.8629,24674.0
2017-09-06 11:30:00,83.65,83.66,83.6,83.63,12507.0,61.8703,61.8777,61.8333,61.8555,12507.0
2017-09-06 11:35:00,83.63,83.69,83.63,83.64,14317.0,61.8555,61.8999,61.8555,61.8629,14317.0
2017-09-06 11:40:00,83.63,83.69,83.57,83.68,11574.0,61.8555,61.8999,61.8111,61.8925,11574.0
2017-09-06 11:45:00,83.69,83.76,83.68,83.69,11514.0,61.8999,61.9516,61.8925,61.8999,11514.0
2017-09-06 11:50:00,83.69,83.71,83.67,83.67,9940.0,61.8999,61.9147,61.8851,61.8851,9940.0
2017-09-06 11:55:00,83.67,83.74,83.67,83.71,14752.0,61.8851,61.9369,61.8851,61.9147,14752.0
2017-09-06 12:00:00,83.72,83.73,83.66,83.67,13150.0,61.9221,61.9295,61.8777,61.8851,13150.0
2017-09-06 12:05:00,83.68,83.75,83.68,83.68,29070.0,61.8925,61.9443,61.8925,61.8925,29070.0
2017-09-06 12:10:00,83.69,83.72,83.67,83.7,11297.0,61.8999,61.9221,61.8851,61.9073,11297.0
2017-09-06 12:15:00,83.72,83.83,83.71,83.83,11702.0,61.9221,62.0034,61.9147,62.0034,11702.0
2017-09-06 12:20:00,83.83,83.83,83.69,83.69,15582.0,62.0034,62.0034,61.8999,61.8999,15582.0
2017-09-06 12:25:00,83.7,83.73,83.65,83.66,9260.0,61.9073,61.9295,61.8703,61.8777,9260.0
2017-09-06 12:30:00,83.66,83.67,83.6,83.63,10470.0,61.8777,61.8851,61.8333,61.8555,10470.0
2017-09-06 12:35:00,83.64,83.67,83.62,83.63,6402.0,61.8629,61.8851,61.8481,61.8555,6402.0
2017-09-06 12:40:00,83.64,83.65,83.57,83.58,14202.0,61.8629,61.8703,61.8111,61.8185,14202.0
2017-09-06 12:45:00,83.58,83.63,83.56,83.63,7901.0,61.8185,61.8555,61.8037,61.8555,7901.0
2017-09-06 12:50:00,83.64,83.69,83.62,83.64,13589.0,61.8629,61.8999,61.8481,61.8629,13589.0
2017-09-06 12:55:00,83.64,83.68,83.61,83.68,7239.0,61.8629,61.8925,61.8407,61.8925,7239.0
2017-09-06 13:00:00,83.68,83.69,83.64,83.67,15411.0,61.8925,61.8999,61.8629,61.8851,15411.0
2017-09-06 13:05:00,83.65,83.76,83.65,83.68,16573.0,61.8703,61.9516,61.8703,61.8925,16573.0
2017-09-06 13:10:00,83.68,83.72,83.66,83.69,7534.0,61.8925,61.9221,61.8777,61.8999,7534.0
2017-09-06 13:15:00,83.7,83.7,83.63,83.67,18027.0,61.9073,61.9073,61.8555,61.8851,18027.0
2017-09-06 13:20:00,83.66,83.69,83.58,83.58,19391.0,61.8777,61.8999,61.8185,61.8185,19391.0
2017-09-06 13:25:00,83.58,83.61,83.53,83.53,11395.0,61.8185,61.8407,61.7815,61.7815,11395.0
2017-09-06 13:30:00,83.53,83.59,83.52,83.58,7220.0,61.7815,61.8259,61.7741,61.8185,7220.0
2017-09-06 13:35:00,83.59,83.63,83.56,83.62,7961.0,61.8259,61.8555,61.8037,61.8481,7961.0
2017-09-06 13:40:00,83.62,83.63,83.57,83.59,7284.0,61.8481,61.8555,61.8111,61.8259,7284.0
2017-09-06 13:45:00,83.6,83.63,83.6,83.62,3644.0,61.8333,61.8555,61.8333,61.8481,3644.0
2017-09-06 13:50:00,83.62,83.63,83.6,83.61,8133.0,61.8481,61.8555,61.8333,61.8407,8133.0
2017-09-06 13:55:00,83.62,83.63,83.47,83.48,16369.0,61.8481,61.8555,61.7372,61.7446,16369.0
2017-09-06 14:00:00,83.5,83.65,83.5,83.6,5762.0,61.7593,61.8703,61.7593,61.8333,5762.0
2017-09-06 14:05:00,83.6,83.66,83.56,83.58,12128.0,61.8333,61.8777,61.8037,61.8185,12128.0
2017-09-06 14:10:00,83.59,83.63,83.53,83.53,10889.0,61.8259,61.8555,61.7815,61.7815,10889.0
2017-09-06 14:15:00,83.54,83.61,83.54,83.57,8990.0,61.7889,61.8407,61.7889,61.8111,8990.0
2017-09-06 14:20:00,83.57,83.59,83.49,83.5,12044.0,61.8111,61.8259,61.7519,61.7593,12044.0
2017-09-06 14:25:00,83.5,83.54,83.49,83.5,8018.0,61.7593,61.7889,61.7519,61.7593,8018.0
2017-09-06 14:30:00,83.49,83.56,83.48,83.49,9982.0,61.7519,61.8037,61.7446,61.7519,9982.0
2017-09-06 14:35:00,83.5,83.53,83.44,83.44,11452.0,61.7593,61.7815,61.715,61.715,11452.0
2017-09-06 14:40:00,83.46,83.49,83.44,83.48,9645.0,61.7298,61.7519,61.715,61.7446,9645.0
2017-09-06 14:45:00,83.48,83.52,83.46,83.46,10403.0,61.7446,61.7741,61.7298,61.7298,10403.0
2017-09-06 14:50:00,83.47,83.49,83.45,83.45,17614.0,61.7372,61.7519,61.7224,61.7224,17614.0
2017-09-06 14:55:00,83.45,83.5,83.43,83.5,18984.0,61.7224,61.7593,61.7076,61.7593,18984.0
2017-09-06 15:00:00,83.5,83.57,83.5,83.55,14204.0,61.7593,61.8111,61.7593,61.7963,14204.0
2017-09-06 15:05:00,83.57,83.58,83.54,83.56,13860.0,61.8111,61.8185,61.7889,61.8037,13860.0
2017-09-06 15:10:00,83.56,83.61,83.55,83.56,14415.0,61.8037,61.8407,61.7963,61.8037,14415.0
2017-09-06 15:15:00,83.57,83.59,83.49,83.52,27873.0,61.8111,61.8259,61.7519,61.7741,27873.0
2017-09-06 15:20:00,83.51,83.57,83.51,83.54,14623.0,61.7667,61.8111,61.7667,61.7889,14623.0
2017-09-06 15:25:00,83.55,83.55,83.51,83.52,23356.0,61.7963,61.7963,61.7667,61.7741,23356.0
2017-09-06 15:30:00,83.52,83.53,83.41,83.43,29413.0,61.7741,61.7815,61.6928,61.7076,29413.0
2017-09-06 15:35:00,83.43,83.44,83.32,83.36,67751.0,61.7076,61.715,61.6262,61.6558,67751.0
2017-09-06 15:40:00,83.35,83.5,83.35,83.49,34792.0,61.6484,61.7593,61.6484,61.7519,34792.0
2017-09-06 15:45:00,83.49,83.56,83.45,83.5,34411.0,61.7519,61.8037,61.7224,61.7593,34411.0
2017-09-06 15:50:00,83.49,83.49,83.42,83.42,40207.0,61.7519,61.7519,61.7002,61.7002,40207.0
2017-09-06 15:55:00,83.42,83.42,83.35,83.38,83449.0,61.7002,61.7002,61.6484,61.6706,83449.0
2017-09-07 09:30:00,83.48,83.75,83.45,83.7,23307.0,61.7446,61.9443,61.7224,61.9073,23307.0
2017-09-07 09:35:00,83.73,83.79,83.52,83.54,16659.0,61.9295,61.9738,61.7741,61.7889,16659.0
2017-09-07 09:40:00,83.56,83.61,83.31,83.44,28920.0,61.8037,61.8407,61.6188,61.715,28920.0
2017-09-07 09:45:00,83.49,83.61,83.44,83.48,16669.0,61.7519,61.8407,61.715,61.7446,16669.0
2017-09-07 09:50:00,83.48,83.5,83.39,83.45,33310.0,61.7446,61.7593,61.678,61.7224,33310.0
2017-09-07 09:55:00,83.44,83.5,83.3,83.31,17529.0,61.715,61.7593,61.6114,61.6188,17529.0
2017-09-07 10:00:00,83.3,83.32,83.13,83.18,34242.0,61.6114,61.6262,61.4857,61.5227,34242.0
2017-09-07 10:05:00,83.16,83.26,83.11,83.24,26914.0,61.5079,61.5818,61.4709,61.567,26914.0
2017-09-07 10:10:00,83.23,83.29,83.19,83.21,18242.0,61.5596,61.604,61.5301,61.5449,18242.0
2017-09-07 10:15:00,83.21,83.37,83.18,83.36,10113.0,61.5449,61.6632,61.5227,61.6558,10113.0
2017-09-07 10:20:00,83.38,83.38,83.26,83.3,10300.0,61.6706,61.6706,61.5818,61.6114,10300.0
2017-09-07 10:25:00,83.3,83.32,83.2,83.21,12740.0,61.6114,61.6262,61.5375,61.5449,12740.0
2017-09-07 10:30:00,83.22,83.31,83.2,83.24,12776.0,61.5522,61.6188,61.5375,61.567,12776.0
2017-09-07 10:35:00,83.24,83.34,83.24,83.31,19327.0,61.567,61.641,61.567,61.6188,19327.0
2017-09-07 10:40:00,83.3,83.42,83.3,83.39,23113.0,61.6114,61.7002,61.6114,61.678,23113.0
2017-09-07 10:45:00,83.38,83.42,83.31,83.41,21244.0,61.6706,61.7002,61.6188,61.6928,21244.0
2017-09-07 10:50:00,83.41,83.46,83.39,83.43,27901.0,61.6928,61.7298,61.678,61.7076,27901.0
2017-09-07 10:55:00,83.43,83.44,83.39,83.41,26930.0,61.7076,61.715,61.678,61.6928,26930.0
2017-09-07 11:00:00,83.41,83.5,83.32,83.49,16204.0,61.6928,61.7593,61.6262,61.7519,16204.0
2017-09-07 11:05:00,83.5,83.5,83.4,83.44,25337.0,61.7593,61.7593,61.6854,61.715,25337.0
2017-09-07 11:10:00,83.46,83.49,83.42,83.44,15461.0,61.7298,61.7519,61.7002,61.715,15461.0
2017-09-07 11:15:00,83.42,83.5,83.37,83.39,15136.0,61.7002,61.7593,61.6632,61.678,15136.0
2017-09-07 11:20:00,83.39,83.45,83.35,83.41,12763.0,61.678,61.7224,61.6484,61.6928,12763.0
2017-09-07 11:25:00,83.41,83.43,83.27,83.28,10127.0,61.6928,61.7076,61.5892,61.5966,10127.0
2017-09-07 11:30:00,83.28,83.29,83.22,83.27,10467.0,61.5966,61.604,61.5522,61.5892,10467.0
2017-09-07 11:35:00,83.27,83.27,83.15,83.21,12004.0,61.5892,61.5892,61.5005,61.5449,12004.0
2017-09-07 11:40:00,83.23,83.25,83.2,83.23,9993.0,61.5596,61.5744,61.5375,61.5596,9993.0
2017-09-07 11:45:00,83.23,83.32,83.21,83.32,60184.0,61.5596,61.6262,61.5449,61.6262,60184.0
2017-09-07 11:50:00,83.33,83.41,83.31,83.36,11468.0,61.6336,61.6928,61.6188,61.6558,11468.0
2017-09-07 11:55:00,83.37,83.48,83.36,83.48,10136.0,61.6632,61.7446,61.6558,61.7446,10136.0
2017-09-07 12:00:00,83.49,83.55,83.47,83.54,10721.0,61.7519,61.7963,61.7372,61.7889,10721.0
2017-09-07 12:05:00,83.55,83.65,83.55,83.65,7032.0,61.7963,61.8703,61.7963,61.8703,7032.0
2017-09-07 12:10:00,83.65,83.7,83.61,83.69,7699.0,61.8703,61.9073,61.8407,61.8999,7699.0
2017-09-07 12:15:00,83.69,83.74,83.68,83.74,10806.0,61.8999,61.9369,61.8925,61.9369,10806.0
2017-09-07 12:20:00,83.73,83.83,83.73,83.83,8616.0,61.9295,62.0034,61.9295,62.0034,8616.0
2017-09-07 12:25:00,83.83,83.86,83.77,83.79,11040.0,62.0034,62.0256,61.959,61.9738,11040.0
2017-09-07 12:30:00,83.79,83.84,83.56,83.62,16171.0,61.9738,62.0108,61.8037,61.8481,16171.0
2017-09-07 12:35:00,83.59,83.65,83.53,83.63,7348.0,61.8259,61.8703,61.7815,61.8555,7348.0
2017-09-07 12:40:00,83.63,83.72,83.61,83.72,10675.0,61.8555,61.9221,61.8407,61.9221,10675.0
2017-09-07 12:45:00,83.72,83.79,83.72,83.78,4988.0,61.9221,61.9738,61.9221,61.9664,4988.0
2017-09-07 12:50:00,83.79,83.83,83.77,83.82,10534.0,61.9738,62.0034,61.959,61.996,10534.0
2017-09-07 12:55:00,83.81,83.91,83.81,83.91,14994.0,61.9886,62.0626,61.9886,62.0626,14994.0
2017-09-07 13:00:00,83.9,83.96,83.88,83.93,42866.0,62.0552,62.0996,62.0404,62.0774,42866.0
2017-09-07 13:05:00,83.94,84.04,83.93,84.01,46811.0,62.0848,62.1587,62.0774,62.1366,46811.0
2017-09-07 13:10:00,84.01,84.09,83.97,83.99,21452.0,62.1366,62.1957,62.107,62.1218,21452.0
2017-09-07 13:15:00,83.99,84.01,83.96,83.96,5880.0,62.1218,62.1366,62.0996,62.0996,5880.0
2017-09-07 13:20:00,83.98,83.99,83.93,83.97,9687.0,62.1144,62.1218,62.0774,62.107,9687.0
2017-09-07 13:25:00,83.97,84.06,83.97,84.06,3589.0,62.107,62.1735,62.107,62.1735,3589.0
2017-09-07 13:30:00,84.06,84.06,83.99,84.02,9958.0,62.1735,62.1735,62.1218,62.144,9958.0
2017-09-07 13:35:00,84.04,84.06,84.02,84.05,5941.0,62.1587,62.1735,62.144,62.1661,5941.0
2017-09-07 13:40:00,84.06,84.12,84.05,84.12,8966.0,62.1735,62.2179,62.1661,62.2179,8966.0
2017-09-07 13:45:00,84.09,84.11,84.07,84.07,6114.0,62.1957,62.2105,62.1809,62.1809,6114.0
2017-09-07 13:50:00,84.06,84.08,84.03,84.08,7075.0,62.1735,62.1883,62.1514,62.1883,7075.0
2017-09-07 13:55:00,84.07,84.11,84.06,84.11,8110.0,62.1809,62.2105,62.1735,62.2105,8110.0
2017-09-07 14:00:00,84.09,84.09,84.06,84.07,8551.0,62.1957,62.1957,62.1735,62.1809,8551.0
2017-09-07 14:05:00,84.07,84.12,84.07,84.11,76434.0,62.1809,62.2179,62.1809,62.2105,76434.0
2017-09-07 14:10:00,84.12,84.17,84.1,84.1,13495.0,62.2179,62.2549,62.2031,62.2031,13495.0
2017-09-07 14:15:00,84.1,84.1,84.06,84.07,14944.0,62.2031,62.2031,62.1735,62.1809,14944.0
2017-09-07 14:20:00,84.06,84.07,84.01,84.05,14335.0,62.1735,62.1809,62.1366,62.1661,14335.0
2017-09-07 14:25:00,84.06,84.06,83.97,83.97,10362.0,62.1735,62.1735,62.107,62.107,10362.0
2017-09-07 14:30:00,83.96,84.0,83.92,84.0,11136.0,62.0996,62.1292,62.07,62.1292,11136.0
2017-09-07 14:35:00,84.0,84.04,83.99,84.04,8267.0,62.1292,62.1587,62.1218,62.1587,8267.0
2017-09-07 14:40:00,84.04,84.12,84.02,84.12,8109.0,62.1587,62.2179,62.144,62.2179,8109.0
2017-09-07 14:45:00,84.11,84.12,84.08,84.12,12393.0,62.2105,62.2179,62.1883,62.2179,12393.0
2017-09-07 14:50:00,84.11,84.12,84.07,84.1,12067.0,62.2105,62.2179,62.1809,62.2031,12067.0
2017-09-07 14:55:00,84.1,84.13,84.09,84.13,13613.0,62.2031,62.2253,62.1957,62.2253,13613.0
2017-09-07 15:00:00,84.13,84.13,84.06,84.11,16476.0,62.2253,62.2253,62.1735,62.2105,16476.0
2017-09-07 15:05:00,84.1,84.13,84.09,84.13,7566.0,62.2031,62.2253,62.1957,62.2253,7566.0
2017-09-07 15:10:00,84.12,84.15,84.09,84.14,13439.0,62.2179,62.2401,62.1957,62.2327,13439.0
2017-09-07 15:15:00,84.14,84.14,84.11,84.12,11705.0,62.2327,62.2327,62.2105,62.2179,11705.0
2017-09-07 15:20:00,84.13,84.13,84.08,84.08,23860.0,62.2253,62.2253,62.1883,62.1883,23860.0
2017-09-07 15:25:00,84.08,84.1,84.04,84.04,11671.0,62.1883,62.2031,62.1587,62.1587,11671.0
2017-09-07 15:30:00,84.04,84.08,84.01,84.04,19460.0,62.1587,62.1883,62.1366,62.1587,19460.0
2017-09-07 15:35:00,84.04,84.12,84.03,84.11,19272.0,62.1587,62.2179,62.1514,62.2105,19272.0
2017-09-07 15:40:00,84.1,84.2,84.1,84.19,39328.0,62.2031,62.2771,62.2031,62.2697,39328.0
2017-09-07 15:45:00,84.18,84.18,84.09,84.09,22330.0,62.2623,62.2623,62.1957,62.1957,22330.0
2017-09-07 15:50:00,84.09,84.11,84.05,84.05,41160.0,62.1957,62.2105,62.1661,62.1661,41160.0
2017-09-07 15:55:00,84.05,84.1,84.02,84.05,89855.0,62.1661,62.2031,62.144,62.1661,89855.0
2017-09-08 09:30:00,84.03,84.47,84.01,84.34,40210.0,62.1514,62.4768,62.1366,62.3806,40210.0
2017-09-08 09:35:00,84.37,84.37,84.06,84.18,16993.0,62.4028,62.4028,62.1735,62.2623,16993.0
2017-09-08 09:40:00,84.17,84.27,84.09,84.2,34900.0,62.2549,62.3289,62.1957,62.2771,34900.0
2017-09-08 09:45:00,84.2,84.4,84.2,84.3,21818.0,62.2771,62.425,62.2771,62.3511,21818.0
2017-09-08 09:50:00,84.37,84.4,84.32,84.34,20007.0,62.4028,62.425,62.3658,62.3806,20007.0
2017-09-08 09:55:00,84.35,84.36,84.24,84.3,8231.0,62.388,62.3954,62.3067,62.3511,8231.0
2017-09-08 10:00:00,84.32,84.48,84.32,84.48,29969.0,62.3658,62.4842,62.3658,62.4842,29969.0
2017-09-08 10:05:00,84.48,84.58,84.48,84.5,34931.0,62.4842,62.5581,62.4842,62.499,34931.0
2017-09-08 10:10:00,84.51,84.54,84.5,84.52,32285.0,62.5064,62.5286,62.499,62.5138,32285.0
2017-09-08 10:15:00,84.51,84.54,84.44,84.44,30594.0,62.5064,62.5286,62.4546,62.4546,30594.0
2017-09-08 10:20:00,84.43,84.44,84.34,84.34,23054.0,62.4472,62.4546,62.3806,62.3806,23054.0
2017-09-08 10:25:00,84.35,84.41,84.34,84.35,23564.0,62.388,62.4324,62.3806,62.388,23564.0
2017-09-08 10:30:00,84.35,84.4,84.31,84.36,13060.0,62.388,62.425,62.3584,62.3954,13060.0
2017-09-08 10:35:00,84.36,84.37,84.19,84.2,17043.0,62.3954,62.4028,62.2697,62.2771,17043.0
2017-09-08 10:40:00,84.21,84.24,84.09,84.15,19062.0,62.2845,62.3067,62.1957,62.2401,19062.0
2017-09-08 10:45:00,84.15,84.28,84.14,84.28,18504.0,62.2401,62.3363,62.2327,62.3363,18504.0
2017-09-08 10:50:00,84.28,84.35,84.26,84.27,8607.0,62.3363,62.388,62.3215,62.3289,8607.0
2017-09-08 10:55:00,84.27,84.27,84.0,84.0,72461.0,62.3289,62.3289,62.1292,62.1292,72461.0
2017-09-08 11:00:00,84.0,84.33,83.96,84.3,21843.0,62.1292,62.3732,62.0996,62.3511,21843.0
2017-09-08 11:05:00,84.3,84.38,84.17,84.23,16341.0,62.3511,62.4102,62.2549,62.2993,16341.0
2017-09-08 11:10:00,84.22,84.28,84.2,84.26,19938.0,62.2919,62.3363,62.2771,62.3215,19938.0
2017-09-08 11:15:00,84.26,84.37,84.25,84.3,23577.0,62.3215,62.4028,62.3141,62.3511,23577.0
2017-09-08 11:20:00,84.3,84.33,84.26,84.29,48466.0,62.3511,62.3732,62.3215,62.3437,48466.0
2017-09-08 11:25:00,84.3,84.41,84.29,84.38,12685.0,62.3511,62.4324,62.3437,62.4102,12685.0
2017-09-08 11:30:00,84.41,84.5,84.41,84.49,9353.0,62.4324,62.499,62.4324,62.4916,9353.0
2017-09-08 11:35:00,84.5,84.55,84.48,84.5,21356.0,62.499,62.536,62.4842,62.499,21356.0
2017-09-08 11:40:00,84.5,84.57,84.47,84.48,13373.0,62.499,62.5508,62.4768,62.4842,13373.0
2017-09-08 11:45:00,84.49,84.62,84.49,84.62,11508.0,62.4916,62.5877,62.4916,62.5877,11508.0
2017-09-08 11:50:00,84.62,84.7,84.62,84.69,11688.0,62.5877,62.6469,62.5877,62.6395,11688.0
2017-09-08 11:55:00,84.68,84.7,84.6,84.6,7756.0,62.6321,62.6469,62.5729,62.5729,7756.0
2017-09-08 12:00:00,84.6,84.66,84.6,84.61,8259.0,62.5729,62.6173,62.5729,62.5803,8259.0
2017-09-08 12:05:00,84.62,84.63,84.57,84.59,10590.0,62.5877,62.5951,62.5508,62.5655,10590.0
2017-09-08 12:10:00,84.59,84.59,84.54,84.56,10038.0,62.5655,62.5655,62.5286,62.5434,10038.0
2017-09-08 12:15:00,84.56,84.63,84.52,84.63,12155.0,62.5434,62.5951,62.5138,62.5951,12155.0
2017-09-08 12:20:00,84.62,84.67,84.59,84.64,15555.0,62.5877,62.6247,62.5655,62.6025,15555.0
2017-09-08 12:25:00,84.63,84.63,84.6,84.61,5698.0,62.5951,62.5951,62.5729,62.5803,5698.0
2017-09-08 12:30:00,84.63,84.76,84.62,84.73,15273.0,62.5951,62.6913,62.5877,62.6691,15273.0
2017-09-08 12:35:00,84.75,84.78,84.7,84.77,10045.0,62.6839,62.7061,62.6469,62.6987,10045.0
2017-09-08 12:40:00,84.77,84.8,84.73,84.75,8836.0,62.6987,62.7209,62.6691,62.6839,8836.0
2017-09-08 12:45:00,84.75,84.78,84.73,84.78,9039.0,62.6839,62.7061,62.6691,62.7061,9039.0
2017-09-08 12:50:00,84.77,84.78,84.72,84.72,6899.0,62.6987,62.7061,62.6617,62.6617,6899.0
2017-09-08 12:55:00,84.72,84.73,84.68,84.7,8676.0,62.6617,62.6691,62.6321,62.6469,8676.0
2017-09-08 13:00:00,84.71,84.72,84.65,84.69,5684.0,62.6543,62.6617,62.6099,62.6395,5684.0
2017-09-08 13:05:00,84.69,84.71,84.64,84.66,10789.0,62.6395,62.6543,62.6025,62.6173,10789.0
2017-09-08 13:10:00,84.67,84.71,84.65,84.67,7433.0,62.6247,62.6543,62.6099,62.6247,7433.0
2017-09-08 13:15:00,84.65,84.65,84.59,84.6,14558.0,62.6099,62.6099,62.5655,62.5729,14558.0
2017-09-08 13:20:00,84.6,84.61,84.56,84.58,6385.0,62.5729,62.5803,62.5434,62.5581,6385.0
2017-09-08 13:25:00,84.58,84.58,84.53,84.56,6309.0,62.5581,62.5581,62.5212,62.5434,6309.0
2017-09-08 13:30:00,84.55,84.62,84.55,84.59,5042.0,62.536,62.5877,62.536,62.5655,5042.0
2017-09-08 13:35:00,84.6,84.66,84.59,84.65,5518.0,62.5729,62.6173,62.5655,62.6099,5518.0
2017-09-08 13:40:00,84.66,84.66,84.62,84.62,7502.0,62.6173,62.6173,62.5877,62.5877,7502.0
2017-09-08 13:45:00,84.63,84.64,84.58,84.62,6707.0,62.5951,62.6025,62.5581,62.5877,6707.0
2017-09-08 13:50:00,84.61,84.64,84.6,84.63,6910.0,62.5803,62.6025,62.5729,62.5951,6910.0
2017-09-08 13:55:00,84.63,84.75,84.63,84.75,10774.0,62.5951,62.6839,62.5951,62.6839,10774.0
2017-09-08 14:00:00,84.76,84.78,84.73,84.76,7311.0,62.6913,62.7061,62.6691,62.6913,7311.0
2017-09-08 14:05:00,84.77,84.8,84.76,84.79,13132.0,62.6987,62.7209,62.6913,62.7135,13132.0
2017-09-08 14:10:00,84.79,84.91,84.78,84.9,10457.0,62.7135,62.8022,62.7061,62.7948,10457.0
2017-09-08 14:15:00,84.9,84.9,84.84,84.87,15038.0,62.7948,62.7948,62.7505,62.7726,15038.0
2017-09-08 14:20:00,84.87,84.97,84.87,84.96,11597.0,62.7726,62.8466,62.7726,62.8392,11597.0
2017-09-08 14:25:00,84.96,85.08,84.95,85.06,24675.0,62.8392,62.928,62.8318,62.9132,24675.0
2017-09-08 14:30:00,85.07,85.11,85.07,85.08,12492.0,62.9206,62.9502,62.9206,62.928,12492.0
2017-09-08 14:35:00,85.08,85.09,85.01,85.06,14211.0,62.928,62.9354,62.8762,62.9132,14211.0
2017-09-08 14:40:00,85.06,85.07,85.01,85.02,14273.0,62.9132,62.9206,62.8762,62.8836,14273.0
2017-09-08 14:45:00,85.01,85.02,84.94,84.94,13710.0,62.8762,62.8836,62.8244,62.8244,13710.0
2017-09-08 14:50:00,84.93,84.94,84.9,84.93,9030.0,62.817,62.8244,62.7948,62.817,9030.0
2017-09-08 14:55:00,84.93,84.93,84.89,84.93,7729.0,62.817,62.817,62.7874,62.817,7729.0
2017-09-08 15:00:00,84.93,84.95,84.91,84.92,13015.0,62.817,62.8318,62.8022,62.8096,13015.0
2017-09-08 15:05:00,84.92,84.92,84.84,84.91,15193.0,62.8096,62.8096,62.7505,62.8022,15193.0
2017-09-08 15:10:00,84.91,84.92,84.76,84.78,20757.0,62.8022,62.8096,62.6913,62.7061,20757.0
2017-09-08 15:15:00,84.78,84.79,84.71,84.71,12651.0,62.7061,62.7135,62.6543,62.6543,12651.0
2017-09-08 15:20:00,84.72,84.8,84.72,84.76,16114.0,62.6617,62.7209,62.6617,62.6913,16114.0
2017-09-08 15:25:00,84.75,84.78,84.72,84.72,21038.0,62.6839,62.7061,62.6617,62.6617,21038.0
2017-09-08 15:30:00,84.72,84.72,84.59,84.67,30241.0,62.6617,62.6617,62.5655,62.6247,30241.0
2017-09-08 15:35:00,84.67,84.69,84.64,84.66,33875.0,62.6247,62.6395,62.6025,62.6173,33875.0
2017-09-08 15:40:00,84.66,84.74,84.65,84.72,21978.0,62.6173,62.6765,62.6099,62.6617,21978.0
2017-09-08 15:45:00,84.71,84.72,84.6,84.63,47500.0,62.6543,62.6617,62.5729,62.5951,47500.0
2017-09-08 15:50:00,84.63,84.65,84.57,84.59,49870.0,62.5951,62.6099,62.5508,62.5655,49870.0
2017-09-08 15:55:00,84.61,84.7,84.57,84.69,89834.0,62.5803,62.6469,62.5508,62.6395,89834.0
2017-09-11 09:30:00,84.9,85.09,84.67,84.67,45744.0,62.7948,62.9354,62.6247,62.6247,45744.0
2017-09-11 09:35:00,84.74,84.81,84.47,84.61,22546.0,62.6765,62.7283,62.4768,62.5803,22546.0
2017-09-11 09:40:00,84.65,84.77,84.59,84.62,12652.0,62.6099,62.6987,62.5655,62.5877,12652.0
2017-09-11 09:45:00,84.57,84.73,84.57,84.58,24126.0,62.5508,62.6691,62.5508,62.5581,24126.0
2017-09-11 09:50:00,84.57,84.6,84.47,84.58,23799.0,62.5508,62.5729,62.4768,62.5581,23799.0
2017-09-11 09:55:00,84.61,84.74,84.61,84.65,17021.0,62.5803,62.6765,62.5803,62.6099,17021.0
2017-09-11 10:00:00,84.64,84.72,84.56,84.72,15195.0,62.6025,62.6617,62.5434,62.6617,15195.0
2017-09-11 10:05:00,84.71,84.82,84.71,84.73,22471.0,62.6543,62.7357,62.6543,62.6691,22471.0
2017-09-11 10:10:00,84.71,84.74,84.56,84.59,16460.0,62.6543,62.6765,62.5434,62.5655,16460.0
2017-09-11 10:15:00,84.6,84.67,84.57,84.58,16100.0,62.5729,62.6247,62.5508,62.5581,16100.0
2017-09-11 10:20:00,84.59,84.79,84.57,84.78,10610.0,62.5655,62.7135,62.5508,62.7061,10610.0
2017-09-11 10:25:00,84.79,84.79,84.7,84.71,9372.0,62.7135,62.7135,62.6469,62.6543,9372.0
2017-09-11 10:30:00,84.72,84.84,84.69,84.7,13482.0,62.6617,62.7505,62.6395,62.6469,13482.0
2017-09-11 10:35:00,84.69,84.69,84.53,84.58,15515.0,62.6395,62.6395,62.5212,62.5581,15515.0
2017-09-11 10:40:00,84.58,84.68,84.58,84.64,9596.0,62.5581,62.6321,62.5581,62.6025,9596.0
2017-09-11 10:45:00,84.65,84.7,84.46,84.5,14041.0,62.6099,62.6469,62.4694,62.499,14041.0
2017-09-11 10:50:00,84.48,84.58,84.48,84.48,28287.0,62.4842,62.5581,62.4842,62.4842,28287.0
2017-09-11 10:55:00,84.48,84.53,84.42,84.5,25502.0,62.4842,62.5212,62.4398,62.499,25502.0
2017-09-11 11:00:00,84.52,84.67,84.52,84.61,14666.0,62.5138,62.6247,62.5138,62.5803,14666.0
2017-09-11 11:05:00,84.61,84.61,84.51,84.56,7724.0,62.5803,62.5803,62.5064,62.5434,7724.0
2017-09-11 11:10:00,84.57,84.62,84.51,84.6,6510.0,62.5508,62.5877,62.5064,62.5729,6510.0
2017-09-11 11:15:00,84.61,84.62,84.55,84.61,9834.0,62.5803,62.5877,62.536,62.5803,9834.0
2017-09-11 11:20:00,84.62,84.65,84.59,84.65,7368.0,62.5877,62.6099,62.5655,62.6099,7368.0
2017-09-11 11:25:00,84.65,84.71,84.64,84.68,8991.0,62.6099,62.6543,62.6025,62.6321,8991.0
2017-09-11 11:30:00,84.67,84.81,84.65,84.8,11616.0,62.6247,62.7283,62.6099,62.7209,11616.0
2017-09-11 11:35:00,84.8,84.9,84.78,84.9,11469.0,62.7209,62.7948,62.7061,62.7948,11469.0
2017-09-11 11:40:00,84.91,84.95,84.85,84.93,14577.0,62.8022,62.8318,62.7578,62.817,14577.0
2017-09-11 11:45:00,84.92,85.01,84.92,84.96,16486.0,62.8096,62.8762,62.8096,62.8392,16486.0
2017-09-11 11:50:00,84.96,85.06,84.96,85.06,8355.0,62.8392,62.9132,62.8392,62.9132,8355.0
2017-09-11 11:55:00,85.04,85.04,84.98,85.01,14806.0,62.8984,62.8984,62.854,62.8762,14806.0
2017-09-11 12:00:00,85.01,85.04,84.92,84.93,10600.0,62.8762,62.8984,62.8096,62.817,10600.0
2017-09-11 12:05:00,84.93,84.93,84.9,84.93,6816.0,62.817,62.817,62.7948,62.817,6816.0
2017-09-11 12:10:00,84.94,84.99,84.88,84.95,11741.0,62.8244,62.8614,62.78,62.8318,11741.0
2017-09-11 12:15:00,84.96,84.98,84.87,84.95,13293.0,62.8392,62.854,62.7726,62.8318,13293.0
2017-09-11 12:20:00,84.96,85.05,84.96,85.01,5821.0,62.8392,62.9058,62.8392,62.8762,5821.0
2017-09-11 12:25:00,85.01,85.04,85.0,85.01,6955.0,62.8762,62.8984,62.8688,62.8762,6955.0
2017-09-11 12:30:00,85.01,85.05,85.0,85.03,8122.0,62.8762,62.9058,62.8688,62.891,8122.0
2017-09-11 12:35:00,85.03,85.03,84.95,84.96,3988.0,62.891,62.891,62.8318,62.8392,3988.0
2017-09-11 12:40:00,84.96,85.03,84.96,84.98,7451.0,62.8392,62.891,62.8392,62.854,7451.0
2017-09-11 12:45:00,84.98,85.03,84.98,85.03,5939.0,62.854,62.891,62.854,62.891,5939.0
2017-09-11 12:50:00,85.03,85.04,85.01,85.03,6448.0,62.891,62.8984,62.8762,62.891,6448.0
2017-09-11 12:55:00,85.03,85.09,85.03,85.08,5332.0,62.891,62.9354,62.891,62.928,5332.0
2017-09-11 13:00:00,85.08,85.14,85.08,85.1,13801.0,62.928,62.9723,62.928,62.9428,13801.0
2017-09-11 13:05:00,85.09,85.1,85.07,85.08,4834.0,62.9354,62.9428,62.9206,62.928,4834.0
2017-09-11 13:10:00,85.08,85.15,85.07,85.13,6851.0,62.928,62.9797,62.9206,62.9649,6851.0
2017-09-11 13:15:00,85.13,85.26,85.13,85.25,11082.0,62.9649,63.0611,62.9649,63.0537,11082.0
2017-09-11 13:20:00,85.26,85.32,85.24,85.32,11580.0,63.0611,63.1055,63.0463,63.1055,11580.0
2017-09-11 13:25:00,85.31,85.34,85.24,85.31,8308.0,63.0981,63.1203,63.0463,63.0981,8308.0
2017-09-11 13:30:00,85.31,85.31,85.27,85.27,4226.0,63.0981,63.0981,63.0685,63.0685,4226.0
2017-09-11 13:35:00,85.28,85.31,85.26,85.29,6326.0,63.0759,63.0981,63.0611,63.0833,6326.0
2017-09-11 13:40:00,85.29,85.33,85.28,85.31,6381.0,63.0833,63.1129,63.0759,63.0981,6381.0
2017-09-11 13:45:00,85.32,85.32,85.25,85.29,6050.0,63.1055,63.1055,63.0537,63.0833,6050.0
2017-09-11 13:50:00,85.28,85.28,85.21,85.23,7755.0,63.0759,63.0759,63.0241,63.0389,7755.0
2017-09-11 13:55:00,85.22,85.24,85.18,85.2,7555.0,63.0315,63.0463,63.0019,63.0167,7555.0
2017-09-11 14:00:00,85.2,85.22,85.13,85.18,9736.0,63.0167,63.0315,62.9649,63.0019,9736.0
2017-09-11 14:05:00,85.17,85.22,85.14,85.17,12237.0,62.9945,63.0315,62.9723,62.9945,12237.0
2017-09-11 14:10:00,85.17,85.19,85.15,85.19,5413.0,62.9945,63.0093,62.9797,63.0093,5413.0
2017-09-11 14:15:00,85.19,85.21,85.18,85.19,6495.0,63.0093,63.0241,63.0019,63.0093,6495.0
2017-09-11 14:20:00,85.19,85.22,85.18,85.2,6182.0,63.0093,63.0315,63.0019,63.0167,6182.0
2017-09-11 14:25:00,85.2,85.21,85.17,85.19,9092.0,63.0167,63.0241,62.9945,63.0093,9092.0
2017-09-11 14:30:00,85.2,85.23,85.19,85.23,6958.0,63.0167,63.0389,63.0093,63.0389,6958.0
2017-09-11 14:35:00,85.23,85.27,85.21,85.25,13531.0,63.0389,63.0685,63.0241,63.0537,13531.0
2017-09-11 14:40:00,85.25,85.3,85.24,85.29,7882.0,63.0537,63.0907,63.0463,63.0833,7882.0
2017-09-11 14:45:00,85.28,85.32,85.28,85.31,10069.0,63.0759,63.1055,63.0759,63.0981,10069.0
2017-09-11 14:50:00,85.32,85.38,85.31,85.38,8628.0,63.1055,63.1499,63.0981,63.1499,8628.0
2017-09-11 14:55:00,85.39,85.42,85.32,85.32,11163.0,63.1573,63.1794,63.1055,63.1055,11163.0
2017-09-11 15:00:00,85.3,85.3,85.23,85.24,7287.0,63.0907,63.0907,63.0389,63.0463,7287.0
2017-09-11 15:05:00,85.25,85.29,85.24,85.26,8723.0,63.0537,63.0833,63.0463,63.0611,8723.0
2017-09-11 15:10:00,85.25,85.32,85.24,85.31,6017.0,63.0537,63.1055,63.0463,63.0981,6017.0
2017-09-11 15:15:00,85.31,85.35,85.3,85.3,10911.0,63.0981,63.1277,63.0907,63.0907,10911.0
2017-09-11 15:20:00,85.3,85.31,85.22,85.22,22064.0,63.0907,63.0981,63.0315,63.0315,22064.0
2017-09-11 15:25:00,85.22,85.28,85.22,85.25,20977.0,63.0315,63.0759,63.0315,63.0537,20977.0
2017-09-11 15:30:00,85.25,85.3,85.24,85.26,19461.0,63.0537,63.0907,63.0463,63.0611,19461.0
2017-09-11 15:35:00,85.26,85.27,85.19,85.25,27131.0,63.0611,63.0685,63.0093,63.0537,27131.0
2017-09-11 15:40:00,85.24,85.31,85.24,85.3,19143.0,63.0463,63.0981,63.0463,63.0907,19143.0
2017-09-11 15:45:00,85.29,85.3,85.12,85.14,32516.0,63.0833,63.0907,62.9576,62.9723,32516.0
2017-09-11 15:50:00,85.13,85.14,85.07,85.07,37139.0,62.9649,62.9723,62.9206,62.9206,37139.0
2017-09-11 15:55:00,85.07,85.21,85.07,85.19,74986.0,62.9206,63.0241,62.9206,63.0093,74986.0
2017-09-12 09:30:00,85.2,85.47,85.2,85.43,20994.0,63.0167,63.2164,63.0167,63.1868,20994.0
2017-09-12 09:35:00,85.48,85.61,85.45,85.54,25233.0,63.2238,63.32,63.2016,63.2682,25233.0
2017-09-12 09:40:00,85.57,85.64,85.5,85.57,21818.0,63.2904,63.3422,63.2386,63.2904,21818.0
2017-09-12 09:45:00,85.57,85.66,85.53,85.59,23218.0,63.2904,63.357,63.2608,63.3052,23218.0
2017-09-12 09:50:00,85.6,85.65,85.59,85.6,8622.0,63.3126,63.3496,63.3052,63.3126,8622.0
2017-09-12 09:55:00,85.61,85.62,85.52,85.56,17278.0,63.32,63.3274,63.2534,63.283,17278.0
2017-09-12 10:00:00,85.55,85.78,85.55,85.78,19970.0,63.2756,63.4457,63.2756,63.4457,19970.0
2017-09-12 10:05:00,85.78,85.8,85.72,85.78,12853.0,63.4457,63.4605,63.4013,63.4457,12853.0
2017-09-12 10:10:00,85.77,85.84,85.75,85.79,11182.0,63.4383,63.4901,63.4235,63.4531,11182.0
2017-09-12 10:15:00,85.79,85.8,85.65,85.69,16089.0,63.4531,63.4605,63.3496,63.3791,16089.0
2017-09-12 10:20:00,85.68,85.73,85.47,85.51,16699.0,63.3717,63.4087,63.2164,63.246,16699.0
2017-09-12 10:25:00,85.5,85.54,85.36,85.38,28775.0,63.2386,63.2682,63.1351,63.1499,28775.0
2017-09-12 10:30:00,85.39,85.54,85.38,85.5,10396.0,63.1573,63.2682,63.1499,63.2386,10396.0
2017-09-12 10:35:00,85.51,85.63,85.51,85.59,12955.0,63.246,63.3348,63.246,63.3052,12955.0
2017-09-12 10:40:00,85.57,85.58,85.44,85.46,12557.0,63.2904,63.2978,63.1942,63.209,12557.0
2017-09-12 10:45:00,85.46,85.5,85.36,85.36,15102.0,63.209,63.2386,63.1351,63.1351,15102.0
2017-09-12 10:50:00,85.38,85.38,85.27,85.27,11161.0,63.1499,63.1499,63.0685,63.0685,11161.0
2017-09-12 10:55:00,85.28,85.29,85.14,85.16,16984.0,63.0759,63.0833,62.9723,62.9871,16984.0
2017-09-12 11:00:00,85.17,85.18,85.08,85.09,24232.0,62.9945,63.0019,62.928,62.9354,24232.0
2017-09-12 11:05:00,85.1,85.28,85.09,85.25,11864.0,62.9428,63.0759,62.9354,63.0537,11864.0
2017-09-12 11:10:00,85.26,85.32,85.25,85.32,7950.0,63.0611,63.1055,63.0537,63.1055,7950.0
2017-09-12 11:15:00,85.32,85.33,85.28,85.31,12306.0,63.1055,63.1129,63.0759,63.0981,12306.0
2017-09-12 11:20:00,85.32,85.34,85.22,85.29,12002.0,63.1055,63.1203,63.0315,63.0833,12002.0
2017-09-12 11:25:00,85.3,85.38,85.3,85.34,50225.0,63.0907,63.1499,63.0907,63.1203,50225.0
2017-09-12 11:30:00,85.35,85.38,85.32,85.33,10363.0,63.1277,63.1499,63.1055,63.1129,10363.0
2017-09-12 11:35:00,85.35,85.46,85.34,85.45,10126.0,63.1277,63.209,63.1203,63.2016,10126.0
2017-09-12 11:40:00,85.44,85.49,85.4,85.48,11293.0,63.1942,63.2312,63.1646,63.2238,11293.0
2017-09-12 11:45:00,85.47,85.56,85.47,85.56,8828.0,63.2164,63.283,63.2164,63.283,8828.0
2017-09-12 11:50:00,85.55,85.6,85.55,85.59,15919.0,63.2756,63.3126,63.2756,63.3052,15919.0
2017-09-12 11:55:00,85.59,85.63,85.56,85.57,11194.0,63.3052,63.3348,63.283,63.2904,11194.0
2017-09-12 12:00:00,85.58,85.58,85.53,85.57,8871.0,63.2978,63.2978,63.2608,63.2904,8871.0
2017-09-12 12:05:00,85.57,85.59,85.55,85.57,5942.0,63.2904,63.3052,63.2756,63.2904,5942.0
2017-09-12 12:10:00,85.56,85.64,85.56,85.62,10956.0,63.283,63.3422,63.283,63.3274,10956.0
2017-09-12 12:15:00,85.62,85.62,85.58,85.59,11668.0,63.3274,63.3274,63.2978,63.3052,11668.0
2017-09-12 12:20:00,85.6,85.61,85.49,85.55,8297.0,63.3126,63.32,63.2312,63.2756,8297.0
2017-09-12 12:25:00,85.56,85.57,85.54,85.55,5599.0,63.283,63.2904,63.2682,63.2756,5599.0
2017-09-12 12:30:00,85.56,85.58,85.55,85.56,5853.0,63.283,63.2978,63.2756,63.283,5853.0
2017-09-12 12:35:00,85.56,85.57,85.5,85.56,10380.0,63.283,63.2904,63.2386,63.283,10380.0
2017-09-12 12:40:00,85.55,85.58,85.54,85.56,5413.0,63.2756,63.2978,63.2682,63.283,5413.0
2017-09-12 12:45:00,85.54,85.63,85.54,85.63,7996.0,63.2682,63.3348,63.2682,63.3348,7996.0
2017-09-12 12:50:00,85.64,85.66,85.62,85.62,5942.0,63.3422,63.357,63.3274,63.3274,5942.0
2017-09-12 12:55:00,85.61,85.63,85.58,85.63,5112.0,63.32,63.3348,63.2978,63.3348,5112.0
2017-09-12 13:00:00,85.63,85.66,85.62,85.64,6105.0,63.3348,63.357,63.3274,63.3422,6105.0
2017-09-12 13:05:00,85.65,85.66,85.63,85.64,5621.0,63.3496,63.357,63.3348,63.3422,5621.0
2017-09-12 13:10:00,85.64,85.64,85.56,85.59,11786.0,63.3422,63.3422,63.283,63.3052,11786.0
2017-09-12 13:15:00,85.58,85.6,85.56,85.57,5706.0,63.2978,63.3126,63.283,63.2904,5706.0
2017-09-12 13:20:00,85.58,85.63,85.57,85.63,10232.0,63.2978,63.3348,63.2904,63.3348,10232.0
2017-09-12 13:25:00,85.65,85.65,85.62,85.63,4450.0,63.3496,63.3496,63.3274,63.3348,4450.0
2017-09-12 13:30:00,85.63,85.63,85.59,85.59,10151.0,63.3348,63.3348,63.3052,63.3052,10151.0
2017-09-12 13:35:00,85.58,85.59,85.55,85.59,8744.0,63.2978,63.3052,63.2756,63.3052,8744.0
2017-09-12 13:40:00,85.58,85.65,85.58,85.62,11241.0,63.2978,63.3496,63.2978,63.3274,11241.0
2017-09-12 13:45:00,85.63,85.65,85.59,85.6,8101.0,63.3348,63.3496,63.3052,63.3126,8101.0
2017-09-12 13:50:00,85.61,85.61,85.56,85.6,8600.0,63.32,63.32,63.283,63.3126,8600.0
2017-09-12 13:55:00,85.59,85.6,85.51,85.52,9813.0,63.3052,63.3126,63.246,63.2534,9813.0
2017-09-12 14:00:00,85.53,85.57,85.52,85.57,5639.0,63.2608,63.2904,63.2534,63.2904,5639.0
2017-09-12 14:05:00,85.56,85.58,85.55,85.57,14832.0,63.283,63.2978,63.2756,63.2904,14832.0
2017-09-12 14:10:00,85.56,85.63,85.56,85.62,9046.0,63.283,63.3348,63.283,63.3274,9046.0
2017-09-12 14:15:00,85.62,85.7,85.61,85.69,11564.0,63.3274,63.3865,63.32,63.3791,11564.0
2017-09-12 14:20:00,85.7,85.72,85.66,85.69,16228.0,63.3865,63.4013,63.357,63.3791,16228.0
2017-09-12 14:25:00,85.69,85.7,85.6,85.61,10484.0,63.3791,63.3865,63.3126,63.32,10484.0
2017-09-12 14:30:00,85.61,85.67,85.55,85.66,9535.0,63.32,63.3643,63.2756,63.357,9535.0
2017-09-12 14:35:00,85.66,85.69,85.66,85.68,6639.0,63.357,63.3791,63.357,63.3717,6639.0
2017-09-12 14:40:00,85.69,85.75,85.68,85.71,16668.0,63.3791,63.4235,63.3717,63.3939,16668.0
2017-09-12 14:45:00,85.71,85.71,85.66,85.68,7460.0,63.3939,63.3939,63.357,63.3717,7460.0
2017-09-12 14:50:00,85.69,85.79,85.68,85.76,12729.0,63.3791,63.4531,63.3717,63.4309,12729.0
2017-09-12 14:55:00,85.76,85.79,85.76,85.76,9327.0,63.4309,63.4531,63.4309,63.4309,9327.0
2017-09-12 15:00:00,85.76,85.76,85.65,85.69,41604.0,63.4309,63.4309,63.3496,63.3791,41604.0
2017-09-12 15:05:00,85.69,85.71,85.64,85.67,13112.0,63.3791,63.3939,63.3422,63.3643,13112.0
2017-09-12 15:10:00,85.67,85.7,85.65,85.69,12187.0,63.3643,63.3865,63.3496,63.3791,12187.0
2017-09-12 15:15:00,85.69,85.73,85.67,85.68,16986.0,63.3791,63.4087,63.3643,63.3717,16986.0
2017-09-12 15:20:00,85.68,85.69,85.61,85.63,14805.0,63.3717,63.3791,63.32,63.3348,14805.0
2017-09-12 15:25:00,85.64,85.65,85.61,85.62,12037.0,63.3422,63.3496,63.32,63.3274,12037.0
2017-09-12 15:30:00,85.63,85.63,85.52,85.52,17176.0,63.3348,63.3348,63.2534,63.2534,17176.0
2017-09-12 15:35:00,85.53,85.56,85.52,85.54,15436.0,63.2608,63.283,63.2534,63.2682,15436.0
2017-09-12 15:40:00,85.54,85.63,85.53,85.59,22333.0,63.2682,63.3348,63.2608,63.3052,22333.0
2017-09-12 15:45:00,85.58,85.64,85.57,85.63,24132.0,63.2978,63.3422,63.2904,63.3348,24132.0
2017-09-12 15:50:00,85.62,85.67,85.6,85.63,29416.0,63.3274,63.3643,63.3126,63.3348,29416.0
2017-09-12 15:55:00,85.63,85.72,85.61,85.72,64926.0,63.3348,63.4013,63.32,63.4013,64926.0
2017-09-13 09:30:00,85.89,85.89,85.7,85.77,24536.0,63.5271,63.5271,63.3865,63.4383,24536.0
2017-09-13 09:35:00,85.84,85.97,85.74,85.83,11519.0,63.4901,63.5862,63.4161,63.4827,11519.0
2017-09-13 09:40:00,85.8,85.93,85.77,85.77,12028.0,63.4605,63.5567,63.4383,63.4383,12028.0
2017-09-13 09:45:00,85.77,86.05,85.77,85.99,38983.0,63.4383,63.6454,63.4383,63.601,38983.0
2017-09-13 09:50:00,85.98,86.09,85.9,86.09,15870.0,63.5936,63.675,63.5345,63.675,15870.0
2017-09-13 09:55:00,86.08,86.15,85.88,85.91,17312.0,63.6676,63.7194,63.5197,63.5419,17312.0
2017-09-13 10:00:00,85.94,85.94,85.79,85.88,16665.0,63.564,63.564,63.4531,63.5197,16665.0
2017-09-13 10:05:00,85.89,86.0,85.87,85.98,13727.0,63.5271,63.6084,63.5123,63.5936,13727.0
2017-09-13 10:10:00,85.96,86.08,85.95,86.05,14110.0,63.5788,63.6676,63.5714,63.6454,14110.0
2017-09-13 10:15:00,86.04,86.05,85.85,85.86,11298.0,63.638,63.6454,63.4975,63.5049,11298.0
2017-09-13 10:20:00,85.85,85.91,85.84,85.91,11660.0,63.4975,63.5419,63.4901,63.5419,11660.0
2017-09-13 10:25:00,85.91,85.92,85.84,85.89,15283.0,63.5419,63.5493,63.4901,63.5271,15283.0
2017-09-13 10:30:00,85.9,85.91,85.7,85.72,25248.0,63.5345,63.5419,63.3865,63.4013,25248.0
2017-09-13 10:35:00,85.7,85.74,85.52,85.68,21697.0,63.3865,63.4161,63.2534,63.3717,21697.0
2017-09-13 10:40:00,85.69,85.81,85.66,85.74,29343.0,63.3791,63.4679,63.357,63.4161,29343.0
2017-09-13 10:45:00,85.74,85.74,85.54,85.62,25354.0,63.4161,63.4161,63.2682,63.3274,25354.0
2017-09-13 10:50:00,85.61,85.69,85.6,85.68,11000.0,63.32,63.3791,63.3126,63.3717,11000.0
2017-09-13 10:55:00,85.67,85.7,85.59,85.66,10466.0,63.3643,63.3865,63.3052,63.357,10466.0
2017-09-13 11:00:00,85.67,85.83,85.67,85.83,11835.0,63.3643,63.4827,63.3643,63.4827,11835.0
2017-09-13 11:05:00,85.84,85.87,85.77,85.84,16961.0,63.4901,63.5123,63.4383,63.4901,16961.0
2017-09-13 11:10:00,85.85,85.93,85.84,85.89,12770.0,63.4975,63.5567,63.4901,63.5271,12770.0
2017-09-13 11:15:00,85.89,85.95,85.86,85.88,19098.0,63.5271,63.5714,63.5049,63.5197,19098.0
2017-09-13 11:20:00,85.88,85.95,85.79,85.95,23374.0,63.5197,63.5714,63.4531,63.5714,23374.0
2017-09-13 11:25:00,85.95,85.98,85.92,85.97,10188.0,63.5714,63.5936,63.5493,63.5862,10188.0
2017-09-13 11:30:00,85.97,85.99,85.91,85.96,19083.0,63.5862,63.601,63.5419,63.5788,19083.0
2017-09-13 11:35:00,85.95,86.09,85.95,86.09,31872.0,63.5714,63.675,63.5714,63.675,31872.0
2017-09-13 11:40:00,86.09,86.13,86.01,86.1,29854.0,63.675,63.7046,63.6158,63.6824,29854.0
2017-09-13 11:45:00,86.08,86.25,86.08,86.18,26242.0,63.6676,63.7933,63.6676,63.7416,26242.0
2017-09-13 11:50:00,86.18,86.24,86.13,86.22,6227.0,63.7416,63.7859,63.7046,63.7711,6227.0
2017-09-13 11:55:00,86.23,86.26,86.05,86.16,13003.0,63.7785,63.8007,63.6454,63.7268,13003.0
2017-09-13 12:00:00,86.15,86.24,86.12,86.16,8766.0,63.7194,63.7859,63.6972,63.7268,8766.0
2017-09-13 12:05:00,86.18,86.18,86.09,86.13,13999.0,63.7416,63.7416,63.675,63.7046,13999.0
2017-09-13 12:10:00,86.14,86.21,86.14,86.18,5480.0,63.712,63.7637,63.712,63.7416,5480.0
2017-09-13 12:15:00,86.18,86.19,86.16,86.19,5899.0,63.7416,63.749,63.7268,63.749,5899.0
2017-09-13 12:20:00,86.19,86.21,86.15,86.16,10933.0,63.749,63.7637,63.7194,63.7268,10933.0
2017-09-13 12:25:00,86.16,86.17,86.09,86.12,9724.0,63.7268,63.7342,63.675,63.6972,9724.0
2017-09-13 12:30:00,86.11,86.18,86.09,86.17,6953.0,63.6898,63.7416,63.675,63.7342,6953.0
2017-09-13 12:35:00,86.19,86.19,86.07,86.07,7918.0,63.749,63.749,63.6602,63.6602,7918.0
2017-09-13 12:40:00,86.07,86.09,86.05,86.09,3705.0,63.6602,63.675,63.6454,63.675,3705.0
2017-09-13 12:45:00,86.09,86.17,86.09,86.1,7031.0,63.675,63.7342,63.675,63.6824,7031.0
2017-09-13 12:50:00,86.11,86.13,86.06,86.07,7231.0,63.6898,63.7046,63.6528,63.6602,7231.0
2017-09-13 12:55:00,86.08,86.14,86.08,86.13,8734.0,63.6676,63.712,63.6676,63.7046,8734.0
2017-09-13 13:00:00,86.13,86.14,86.06,86.11,10292.0,63.7046,63.712,63.6528,63.6898,10292.0
2017-09-13 13:05:00,86.1,86.16,86.09,86.16,6079.0,63.6824,63.7268,63.675,63.7268,6079.0
2017-09-13 13:10:00,86.15,86.15,86.08,86.12,11130.0,63.7194,63.7194,63.6676,63.6972,11130.0
2017-09-13 13:15:00,86.09,86.14,86.08,86.12,7926.0,63.675,63.712,63.6676,63.6972,7926.0
2017-09-13 13:20:00,86.13,86.13,86.1,86.13,8758.0,63.7046,63.7046,63.6824,63.7046,8758.0
2017-09-13 13:25:00,86.14,86.19,86.11,86.18,11182.0,63.712,63.749,63.6898,63.7416,11182.0
2017-09-13 13:30:00,86.19,86.21,86.18,86.2,7705.0,63.749,63.7637,63.7416,63.7564,7705.0
2017-09-13 13:35:00,86.21,86.24,86.17,86.17,4433.0,63.7637,63.7859,63.7342,63.7342,4433.0
2017-09-13 13:40:00,86.18,86.2,86.15,86.19,13830.0,63.7416,63.7564,63.7194,63.749,13830.0
2017-09-13 13:45:00,86.19,86.21,86.19,86.21,6532.0,63.749,63.7637,63.749,63.7637,6532.0
2017-09-13 13:50:00,86.2,86.21,86.17,86.21,8675.0,63.7564,63.7637,63.7342,63.7637,8675.0
2017-09-13 13:55:00,86.2,86.22,86.17,86.19,8980.0,63.7564,63.7711,63.7342,63.749,8980.0
2017-09-13 14:00:00,86.2,86.24,86.19,86.21,8637.0,63.7564,63.7859,63.749,63.7637,8637.0
2017-09-13 14:05:00,86.21,86.3,86.21,86.28,10334.0,63.7637,63.8303,63.7637,63.8155,10334.0
2017-09-13 14:10:00,86.29,86.39,86.26,86.37,15538.0,63.8229,63.8969,63.8007,63.8821,15538.0
2017-09-13 14:15:00,86.38,86.41,86.36,86.37,11852.0,63.8895,63.9117,63.8747,63.8821,11852.0
2017-09-13 14:20:00,86.38,86.38,86.27,86.27,12395.0,63.8895,63.8895,63.8081,63.8081,12395.0
2017-09-13 14:25:00,86.27,86.32,86.27,86.32,12835.0,63.8081,63.8451,63.8081,63.8451,12835.0
2017-09-13 14:30:00,86.32,86.33,86.28,86.31,9679.0,63.8451,63.8525,63.8155,63.8377,9679.0
2017-09-13 14:35:00,86.32,86.36,86.32,86.36,6453.0,63.8451,63.8747,63.8451,63.8747,6453.0
2017-09-13 14:40:00,86.35,86.36,86.31,86.35,10419.0,63.8673,63.8747,63.8377,63.8673,10419.0
2017-09-13 14:45:00,86.34,86.35,86.29,86.29,11072.0,63.8599,63.8673,63.8229,63.8229,11072.0
2017-09-13 14:50:00,86.3,86.32,86.29,86.31,9510.0,63.8303,63.8451,63.8229,63.8377,9510.0
2017-09-13 14:55:00,86.3,86.31,86.25,86.28,15947.0,63.8303,63.8377,63.7933,63.8155,15947.0
2017-09-13 15:00:00,86.28,86.32,86.24,86.26,16592.0,63.8155,63.8451,63.7859,63.8007,16592.0
2017-09-13 15:05:00,86.27,86.27,86.23,86.25,13893.0,63.8081,63.8081,63.7785,63.7933,13893.0
2017-09-13 15:10:00,86.25,86.27,86.24,86.25,10800.0,63.7933,63.8081,63.7859,63.7933,10800.0
2017-09-13 15:15:00,86.25,86.26,86.23,86.26,13148.0,63.7933,63.8007,63.7785,63.8007,13148.0
2017-09-13 15:20:00,86.26,86.34,86.25,86.29,24457.0,63.8007,63.8599,63.7933,63.8229,24457.0
2017-09-13 15:25:00,86.28,86.29,86.19,86.24,16751.0,63.8155,63.8229,63.749,63.7859,16751.0
2017-09-13 15:30:00,86.24,86.31,86.24,86.31,20000.0,63.7859,63.8377,63.7859,63.8377,20000.0
2017-09-13 15:35:00,86.31,86.39,86.26,86.39,26307.0,63.8377,63.8969,63.8007,63.8969,26307.0
2017-09-13 15:40:00,86.38,86.39,86.33,86.33,36643.0,63.8895,63.8969,63.8525,63.8525,36643.0
2017-09-13 15:45:00,86.31,86.45,86.31,86.4,74162.0,63.8377,63.9413,63.8377,63.9043,74162.0
2017-09-13 15:50:00,86.4,86.46,86.35,86.37,43688.0,63.9043,63.9487,63.8673,63.8821,43688.0
2017-09-13 15:55:00,86.37,86.37,86.24,86.33,102461.0,63.8821,63.8821,63.7859,63.8525,102461.0
2017-09-14 09:30:00,86.18,86.71,86.13,86.66,36102.0,63.7416,64.1336,63.7046,64.0966,36102.0
2017-09-14 09:35:00,86.62,86.76,86.3,86.42,23463.0,64.067,64.1705,63.8303,63.9191,23463.0
2017-09-14 09:40:00,86.41,86.44,86.29,86.31,18381.0,63.9117,63.9339,63.8229,63.8377,18381.0
2017-09-14 09:45:00,86.33,86.4,86.21,86.23,17093.0,63.8525,63.9043,63.7637,63.7785,17093.0
2017-09-14 09:50:00,86.23,86.31,86.05,86.06,17263.0,63.7785,63.8377,63.6454,63.6528,17263.0
2017-09-14 09:55:00,86.08,86.22,86.03,86.2,20279.0,63.6676,63.7711,63.6306,63.7564,20279.0
2017-09-14 10:00:00,86.22,86.4,86.21,86.4,24193.0,63.7711,63.9043,63.7637,63.9043,24193.0
2017-09-14 10:05:00,86.39,86.42,86.37,86.39,20474.0,63.8969,63.9191,63.8821,63.8969,20474.0
2017-09-14 10:10:00,86.4,86.54,86.4,86.54,20437.0,63.9043,64.0078,63.9043,64.0078,20437.0
2017-09-14 10:15:00,86.55,86.58,86.45,86.52,14598.0,64.0152,64.0374,63.9413,63.993,14598.0
2017-09-14 10:20:00,86.51,86.56,86.48,86.52,16351.0,63.9856,64.0226,63.9635,63.993,16351.0
2017-09-14 10:25:00,86.52,86.56,86.42,86.43,12132.0,63.993,64.0226,63.9191,63.9265,12132.0
2017-09-14 10:30:00,86.43,86.54,86.43,86.48,19445.0,63.9265,64.0078,63.9265,63.9635,19445.0
2017-09-14 10:35:00,86.49,86.57,86.46,86.54,12843.0,63.9708,64.03,63.9487,64.0078,12843.0
2017-09-14 10:40:00,86.54,86.57,86.47,86.49,21446.0,64.0078,64.03,63.9561,63.9708,21446.0
2017-09-14 10:45:00,86.5,86.56,86.47,86.51,12524.0,63.9782,64.0226,63.9561,63.9856,12524.0
2017-09-14 10:50:00,86.5,86.5,86.36,86.37,13545.0,63.9782,63.9782,63.8747,63.8821,13545.0
2017-09-14 10:55:00,86.39,86.4,86.24,86.29,49918.0,63.8969,63.9043,63.7859,63.8229,49918.0
2017-09-14 11:00:00,86.3,86.32,86.05,86.08,23191.0,63.8303,63.8451,63.6454,63.6676,23191.0
2017-09-14 11:05:00,86.08,86.14,86.03,86.11,11450.0,63.6676,63.712,63.6306,63.6898,11450.0
2017-09-14 11:10:00,86.1,86.17,86.07,86.1,13039.0,63.6824,63.7342,63.6602,63.6824,13039.0
2017-09-14 11:15:00,86.12,86.18,86.12,86.17,15502.0,63.6972,63.7416,63.6972,63.7342,15502.0
2017-09-14 11:20:00,86.16,86.18,86.01,86.06,25323.0,63.7268,63.7416,63.6158,63.6528,25323.0
2017-09-14 11:25:00,86.05,86.08,85.95,85.96,28477.0,63.6454,63.6676,63.5714,63.5788,28477.0
2017-09-14 11:30:00,85.98,86.02,85.96,85.96,10725.0,63.5936,63.6232,63.5788,63.5788,10725.0
2017-09-14 11:35:00,85.96,86.01,85.96,85.97,40570.0,63.5788,63.6158,63.5788,63.5862,40570.0
2017-09-14 11:40:00,85.98,86.02,85.97,86.02,17090.0,63.5936,63.6232,63.5862,63.6232,17090.0
2017-09-14 11:45:00,86.0,86.02,85.97,86.0,14079.0,63.6084,63.6232,63.5862,63.6084,14079.0
2017-09-14 11:50:00,86.0,86.05,85.97,86.01,32303.0,63.6084,63.6454,63.5862,63.6158,32303.0
2017-09-14 11:55:00,86.01,86.02,85.97,85.98,21776.0,63.6158,63.6232,63.5862,63.5936,21776.0
2017-09-14 12:00:00,85.99,86.04,85.98,86.01,13060.0,63.601,63.638,63.5936,63.6158,13060.0
2017-09-14 12:05:00,86.0,86.02,86.0,86.01,6008.0,63.6084,63.6232,63.6084,63.6158,6008.0
2017-09-14 12:10:00,86.01,86.08,85.99,86.08,12941.0,63.6158,63.6676,63.601,63.6676,12941.0
2017-09-14 12:15:00,86.09,86.15,86.07,86.15,13529.0,63.675,63.7194,63.6602,63.7194,13529.0
2017-09-14 12:20:00,86.16,86.17,86.13,86.16,8836.0,63.7268,63.7342,63.7046,63.7268,8836.0
2017-09-14 12:25:00,86.16,86.18,86.15,86.16,7253.0,63.7268,63.7416,63.7194,63.7268,7253.0
2017-09-14 12:30:00,86.16,86.16,86.11,86.14,9221.0,63.7268,63.7268,63.6898,63.712,9221.0
2017-09-14 12:35:00,86.12,86.12,86.06,86.1,14958.0,63.6972,63.6972,63.6528,63.6824,14958.0
2017-09-14 12:40:00,86.1,86.2,86.1,86.19,6500.0,63.6824,63.7564,63.6824,63.749,6500.0
2017-09-14 12:45:00,86.19,86.22,86.13,86.22,14130.0,63.749,63.7711,63.7046,63.7711,14130.0
2017-09-14 12:50:00,86.22,86.33,86.21,86.33,8281.0,63.7711,63.8525,63.7637,63.8525,8281.0
2017-09-14 12:55:00,86.33,86.33,86.25,86.25,8345.0,63.8525,63.8525,63.7933,63.7933,8345.0
2017-09-14 13:00:00,86.25,86.25,86.21,86.25,9892.0,63.7933,63.7933,63.7637,63.7933,9892.0
2017-09-14 13:05:00,86.25,86.26,86.22,86.26,7251.0,63.7933,63.8007,63.7711,63.8007,7251.0
2017-09-14 13:10:00,86.25,86.28,86.22,86.28,9322.0,63.7933,63.8155,63.7711,63.8155,9322.0
2017-09-14 13:15:00,86.29,86.39,86.29,86.37,15314.0,63.8229,63.8969,63.8229,63.8821,15314.0
2017-09-14 13:20:00,86.37,86.4,86.3,86.31,6656.0,63.8821,63.9043,63.8303,63.8377,6656.0
2017-09-14 13:25:00,86.31,86.35,86.28,86.34,8246.0,63.8377,63.8673,63.8155,63.8599,8246.0
2017-09-14 13:30:00,86.35,86.41,86.34,86.36,12575.0,63.8673,63.9117,63.8599,63.8747,12575.0
2017-09-14 13:35:00,86.35,86.4,86.35,86.4,11070.0,63.8673,63.9043,63.8673,63.9043,11070.0
2017-09-14 13:40:00,86.4,86.4,86.37,86.39,6861.0,63.9043,63.9043,63.8821,63.8969,6861.0
2017-09-14 13:45:00,86.4,86.4,86.31,86.31,10115.0,63.9043,63.9043,63.8377,63.8377,10115.0
2017-09-14 13:50:00,86.32,86.36,86.32,86.34,9799.0,63.8451,63.8747,63.8451,63.8599,9799.0
2017-09-14 13:55:00,86.34,86.39,86.33,86.37,11945.0,63.8599,63.8969,63.8525,63.8821,11945.0
2017-09-14 14:00:00,86.38,86.41,86.34,86.37,11125.0,63.8895,63.9117,63.8599,63.8821,11125.0
2017-09-14 14:05:00,86.39,86.41,86.32,86.35,15585.0,63.8969,63.9117,63.8451,63.8673,15585.0
2017-09-14 14:10:00,86.35,86.38,86.33,86.36,13476.0,63.8673,63.8895,63.8525,63.8747,13476.0
2017-09-14 14:15:00,86.36,86.4,86.36,86.37,11189.0,63.8747,63.9043,63.8747,63.8821,11189.0
2017-09-14 14:20:00,86.38,86.42,86.38,86.41,9626.0,63.8895,63.9191,63.8895,63.9117,9626.0
2017-09-14 14:25:00,86.41,86.42,86.35,86.35,14839.0,63.9117,63.9191,63.8673,63.8673,14839.0
2017-09-14 14:30:00,86.35,86.4,86.34,86.36,29192.0,63.8673,63.9043,63.8599,63.8747,29192.0
2017-09-14 14:35:00,86.36,86.36,86.25,86.26,25506.0,63.8747,63.8747,63.7933,63.8007,25506.0
2017-09-14 14:40:00,86.26,86.29,86.25,86.27,13137.0,63.8007,63.8229,63.7933,63.8081,13137.0
2017-09-14 14:45:00,86.27,86.32,86.27,86.31,11308.0,63.8081,63.8451,63.8081,63.8377,11308.0
2017-09-14 14:50:00,86.3,86.32,86.26,86.26,16807.0,63.8303,63.8451,63.8007,63.8007,16807.0
2017-09-14 14:55:00,86.27,86.28,86.26,86.27,14494.0,63.8081,63.8155,63.8007,63.8081,14494.0
2017-09-14 15:00:00,86.27,86.31,86.23,86.24,20976.0,63.8081,63.8377,63.7785,63.7859,20976.0
2017-09-14 15:05:00,86.24,86.26,86.2,86.23,21129.0,63.7859,63.8007,63.7564,63.7785,21129.0
2017-09-14 15:10:00,86.23,86.24,86.2,86.2,18035.0,63.7785,63.7859,63.7564,63.7564,18035.0
2017-09-14 15:15:00,86.2,86.22,86.16,86.2,24154.0,63.7564,63.7711,63.7268,63.7564,24154.0
2017-09-14 15:20:00,86.21,86.28,86.2,86.27,21615.0,63.7637,63.8155,63.7564,63.8081,21615.0
2017-09-14 15:25:00,86.28,86.28,86.16,86.18,24609.0,63.8155,63.8155,63.7268,63.7416,24609.0
2017-09-14 15:30:00,86.19,86.19,86.1,86.11,20673.0,63.749,63.749,63.6824,63.6898,20673.0
2017-09-14 15:35:00,86.12,86.14,86.1,86.13,18717.0,63.6972,63.712,63.6824,63.7046,18717.0
2017-09-14 15:40:00,86.13,86.19,86.07,86.19,32719.0,63.7046,63.749,63.6602,63.749,32719.0
2017-09-14 15:45:00,86.18,86.19,86.11,86.13,40325.0,63.7416,63.749,63.6898,63.7046,40325.0
2017-09-14 15:50:00,86.13,86.22,86.1,86.21,39046.0,63.7046,63.7711,63.6824,63.7637,39046.0
2017-09-14 15:55:00,86.21,86.26,86.17,86.26,113935.0,63.7637,63.8007,63.7342,63.8007,113935.0
2017-09-15 09:30:00,86.3,86.58,86.29,86.57,370356.0,63.8303,64.0374,63.8229,64.03,370356.0
2017-09-15 09:35:00,86.57,86.86,86.45,86.86,40864.0,64.03,64.2445,63.9413,64.2445,40864.0
2017-09-15 09:40:00,86.81,86.81,86.45,86.53,20096.0,64.2075,64.2075,63.9413,64.0004,20096.0
2017-09-15 09:45:00,86.49,86.88,86.44,86.71,23934.0,63.9708,64.2593,63.9339,64.1336,23934.0
2017-09-15 09:50:00,86.73,86.79,86.66,86.77,7215.0,64.1484,64.1927,64.0966,64.1779,7215.0
2017-09-15 09:55:00,86.74,86.75,86.68,86.72,8957.0,64.1558,64.1632,64.1114,64.141,8957.0
2017-09-15 10:00:00,86.67,86.82,86.66,86.82,11060.0,64.104,64.2149,64.0966,64.2149,11060.0
2017-09-15 10:05:00,86.83,86.98,86.79,86.95,25309.0,64.2223,64.3333,64.1927,64.3111,25309.0
2017-09-15 10:10:00,86.95,86.97,86.9,86.95,13983.0,64.3111,64.3259,64.2741,64.3111,13983.0
2017-09-15 10:15:00,86.94,87.0,86.93,87.0,24726.0,64.3037,64.3481,64.2963,64.3481,24726.0
2017-09-15 10:20:00,87.0,87.18,87.0,87.17,55246.0,64.3481,64.4812,64.3481,64.4738,55246.0
2017-09-15 10:25:00,87.16,87.16,87.03,87.06,15668.0,64.4664,64.4664,64.3702,64.3924,15668.0
2017-09-15 10:30:00,87.05,87.09,86.94,86.98,25616.0,64.385,64.4146,64.3037,64.3333,25616.0
2017-09-15 10:35:00,86.98,87.05,86.91,87.04,26397.0,64.3333,64.385,64.2815,64.3776,26397.0
2017-09-15 10:40:00,87.02,87.02,86.88,86.92,8952.0,64.3629,64.3629,64.2593,64.2889,8952.0
2017-09-15 10:45:00,86.92,86.99,86.89,86.96,7020.0,64.2889,64.3407,64.2667,64.3185,7020.0
2017-09-15 10:50:00,86.97,87.02,86.94,87.02,11899.0,64.3259,64.3629,64.3037,64.3629,11899.0
2017-09-15 10:55:00,87.01,87.05,86.96,87.03,8516.0,64.3555,64.385,64.3185,64.3702,8516.0
2017-09-15 11:00:00,87.04,87.05,86.97,86.99,9131.0,64.3776,64.385,64.3259,64.3407,9131.0
2017-09-15 11:05:00,86.98,87.09,86.98,87.08,11261.0,64.3333,64.4146,64.3333,64.4072,11261.0
2017-09-15 11:10:00,87.08,87.14,87.04,87.14,9109.0,64.4072,64.4516,64.3776,64.4516,9109.0
2017-09-15 11:15:00,87.15,87.19,87.07,87.09,16962.0,64.459,64.4886,64.3998,64.4146,16962.0
2017-09-15 11:20:00,87.07,87.1,87.01,87.05,11548.0,64.3998,64.422,64.3555,64.385,11548.0
2017-09-15 11:25:00,87.05,87.22,87.05,87.22,11627.0,64.385,64.5108,64.385,64.5108,11627.0
2017-09-15 11:30:00,87.21,87.33,87.2,87.3,17770.0,64.5034,64.5921,64.496,64.5699,17770.0
2017-09-15 11:35:00,87.29,87.29,87.25,87.26,12548.0,64.5626,64.5626,64.533,64.5404,12548.0
2017-09-15 11:40:00,87.26,87.26,87.2,87.21,6431.0,64.5404,64.5404,64.496,64.5034,6431.0
2017-09-15 11:45:00,87.2,87.26,87.15,87.26,13982.0,64.496,64.5404,64.459,64.5404,13982.0
2017-09-15 11:50:00,87.26,87.27,87.21,87.23,6001.0,64.5404,64.5478,64.5034,64.5182,6001.0
2017-09-15 11:55:00,87.25,87.29,87.24,87.28,10386.0,64.533,64.5626,64.5256,64.5552,10386.0
2017-09-15 12:00:00,87.28,87.3,87.18,87.2,10698.0,64.5552,64.5699,64.4812,64.496,10698.0
2017-09-15 12:05:00,87.19,87.29,87.19,87.27,14384.0,64.4886,64.5626,64.4886,64.5478,14384.0
2017-09-15 12:10:00,87.27,87.35,87.26,87.32,10620.0,64.5478,64.6069,64.5404,64.5847,10620.0
2017-09-15 12:15:00,87.32,87.33,87.31,87.33,9818.0,64.5847,64.5921,64.5773,64.5921,9818.0
2017-09-15 12:20:00,87.32,87.32,87.22,87.23,20180.0,64.5847,64.5847,64.5108,64.5182,20180.0
2017-09-15 12:25:00,87.22,87.32,87.22,87.3,6268.0,64.5108,64.5847,64.5108,64.5699,6268.0
2017-09-15 12:30:00,87.3,87.34,87.3,87.32,9797.0,64.5699,64.5995,64.5699,64.5847,9797.0
2017-09-15 12:35:00,87.33,87.33,87.3,87.31,6655.0,64.5921,64.5921,64.5699,64.5773,6655.0
2017-09-15 12:40:00,87.32,87.41,87.32,87.39,10434.0,64.5847,64.6513,64.5847,64.6365,10434.0
2017-09-15 12:45:00,87.39,87.41,87.37,87.41,9734.0,64.6365,64.6513,64.6217,64.6513,9734.0
2017-09-15 12:50:00,87.42,87.55,87.42,87.51,26128.0,64.6587,64.7549,64.6587,64.7253,26128.0
2017-09-15 12:55:00,87.52,87.56,87.49,87.49,16216.0,64.7327,64.7623,64.7105,64.7105,16216.0
2017-09-15 13:00:00,87.49,87.51,87.44,87.51,5943.0,64.7105,64.7253,64.6735,64.7253,5943.0
2017-09-15 13:05:00,87.49,87.53,87.48,87.52,15276.0,64.7105,64.7401,64.7031,64.7327,15276.0
2017-09-15 13:10:00,87.53,87.56,87.52,87.54,13952.0,64.7401,64.7623,64.7327,64.7475,13952.0
2017-09-15 13:15:00,87.55,87.59,87.52,87.54,7342.0,64.7549,64.7844,64.7327,64.7475,7342.0
2017-09-15 13:20:00,87.55,87.59,87.55,87.58,6962.0,64.7549,64.7844,64.7549,64.777,6962.0
2017-09-15 13:25:00,87.58,87.59,87.56,87.57,9081.0,64.777,64.7844,64.7623,64.7697,9081.0
2017-09-15 13:30:00,87.57,87.64,87.57,87.63,13439.0,64.7697,64.8214,64.7697,64.814,13439.0
2017-09-15 13:35:00,87.64,87.66,87.62,87.63,16557.0,64.8214,64.8362,64.8066,64.814,16557.0
2017-09-15 13:40:00,87.62,87.71,87.62,87.69,11864.0,64.8066,64.8732,64.8066,64.8584,11864.0
2017-09-15 13:45:00,87.7,87.78,87.67,87.77,10910.0,64.8658,64.925,64.8436,64.9176,10910.0
2017-09-15 13:50:00,87.77,87.77,87.72,87.75,8802.0,64.9176,64.9176,64.8806,64.9028,8802.0
2017-09-15 13:55:00,87.75,87.81,87.7,87.81,18153.0,64.9028,64.9472,64.8658,64.9472,18153.0
2017-09-15 14:00:00,87.77,87.78,87.71,87.76,11245.0,64.9176,64.925,64.8732,64.9102,11245.0
2017-09-15 14:05:00,87.75,87.82,87.75,87.82,18125.0,64.9028,64.9546,64.9028,64.9546,18125.0
2017-09-15 14:10:00,87.81,87.81,87.69,87.71,26826.0,64.9472,64.9472,64.8584,64.8732,26826.0
2017-09-15 14:15:00,87.7,87.77,87.67,87.7,12418.0,64.8658,64.9176,64.8436,64.8658,12418.0
2017-09-15 14:20:00,87.69,87.71,87.61,87.65,10082.0,64.8584,64.8732,64.7992,64.8288,10082.0
2017-09-15 14:25:00,87.65,87.67,87.63,87.64,10444.0,64.8288,64.8436,64.814,64.8214,10444.0
2017-09-15 14:30:00,87.65,87.68,87.6,87.62,10656.0,64.8288,64.851,64.7918,64.8066,10656.0
2017-09-15 14:35:00,87.62,87.62,87.59,87.61,11690.0,64.8066,64.8066,64.7844,64.7992,11690.0
2017-09-15 14:40:00,87.61,87.63,87.58,87.59,13636.0,64.7992,64.814,64.777,64.7844,13636.0
2017-09-15 14:45:00,87.59,87.59,87.53,87.57,10090.0,64.7844,64.7844,64.7401,64.7697,10090.0
2017-09-15 14:50:00,87.57,87.58,87.55,87.55,13980.0,64.7697,64.777,64.7549,64.7549,13980.0
2017-09-15 14:55:00,87.55,87.57,87.53,87.55,10816.0,64.7549,64.7697,64.7401,64.7549,10816.0
2017-09-15 15:00:00,87.55,87.61,87.54,87.59,13095.0,64.7549,64.7992,64.7475,64.7844,13095.0
2017-09-15 15:05:00,87.6,87.62,87.54,87.54,23644.0,64.7918,64.8066,64.7475,64.7475,23644.0
2017-09-15 15:10:00,87.54,87.58,87.54,87.57,12766.0,64.7475,64.777,64.7475,64.7697,12766.0
2017-09-15 15:15:00,87.56,87.59,87.53,87.53,18992.0,64.7623,64.7844,64.7401,64.7401,18992.0
2017-09-15 15:20:00,87.54,87.54,87.5,87.53,18373.0,64.7475,64.7475,64.7179,64.7401,18373.0
2017-09-15 15:25:00,87.52,87.58,87.52,87.56,15415.0,64.7327,64.777,64.7327,64.7623,15415.0
2017-09-15 15:30:00,87.56,87.7,87.56,87.67,26023.0,64.7623,64.8658,64.7623,64.8436,26023.0
2017-09-15 15:35:00,87.69,87.69,87.63,87.64,35963.0,64.8584,64.8584,64.814,64.8214,35963.0
2017-09-15 15:40:00,87.64,87.64,87.51,87.54,37720.0,64.8214,64.8214,64.7253,64.7475,37720.0
2017-09-15 15:45:00,87.54,87.55,87.33,87.47,97776.0,64.7475,64.7549,64.5921,64.6957,97776.0
2017-09-15 15:50:00,87.47,87.67,87.46,87.63,76972.0,64.6957,64.8436,64.6883,64.814,76972.0
2017-09-15 15:55:00,87.62,87.7,87.56,87.66,136580.0,64.8066,64.8658,64.7623,64.8362,136580.0
2017-09-18 09:30:00,87.61,87.67,87.53,87.62,34893.0,64.7992,64.8436,64.7401,64.8066,34893.0
2017-09-18 09:35:00,87.67,87.74,87.5,87.74,16955.0,64.8436,64.8954,64.7179,64.8954,16955.0
2017-09-18 09:40:00,87.73,87.82,87.64,87.7,14151.0,64.888,64.9546,64.8214,64.8658,14151.0
2017-09-18 09:45:00,87.71,87.92,87.71,87.87,15350.0,64.8732,65.0285,64.8732,64.9915,15350.0
2017-09-18 09:50:00,87.88,87.98,87.77,87.89,20449.0,64.9989,65.0729,64.9176,65.0063,20449.0
2017-09-18 09:55:00,87.87,87.92,87.77,87.83,12141.0,64.9915,65.0285,64.9176,64.962,12141.0
2017-09-18 10:00:00,87.82,87.95,87.79,87.92,28965.0,64.9546,65.0507,64.9324,65.0285,28965.0
2017-09-18 10:05:00,87.93,87.99,87.91,87.98,17688.0,65.0359,65.0803,65.0211,65.0729,17688.0
2017-09-18 10:10:00,87.97,87.98,87.84,87.85,13062.0,65.0655,65.0729,64.9694,64.9767,13062.0
2017-09-18 10:15:00,87.86,87.88,87.72,87.73,12351.0,64.9841,64.9989,64.8806,64.888,12351.0
2017-09-18 10:20:00,87.74,87.89,87.72,87.81,36996.0,64.8954,65.0063,64.8806,64.9472,36996.0
2017-09-18 10:25:00,87.82,87.88,87.78,87.85,25664.0,64.9546,64.9989,64.925,64.9767,25664.0
2017-09-18 10:30:00,87.86,87.95,87.86,87.92,6170.0,64.9841,65.0507,64.9841,65.0285,6170.0
2017-09-18 10:35:00,87.92,88.0,87.92,88.0,33706.0,65.0285,65.0877,65.0285,65.0877,33706.0
2017-09-18 10:40:00,88.0,88.11,87.99,88.06,77594.0,65.0877,65.1691,65.0803,65.1321,77594.0
2017-09-18 10:45:00,88.06,88.12,87.98,88.09,12822.0,65.1321,65.1764,65.0729,65.1543,12822.0
2017-09-18 10:50:00,88.11,88.11,88.0,88.02,11219.0,65.1691,65.1691,65.0877,65.1025,11219.0
2017-09-18 10:55:00,88.01,88.02,87.95,87.98,11379.0,65.0951,65.1025,65.0507,65.0729,11379.0
2017-09-18 11:00:00,88.0,88.04,87.97,88.02,15943.0,65.0877,65.1173,65.0655,65.1025,15943.0
2017-09-18 11:05:00,88.02,88.07,88.02,88.05,8994.0,65.1025,65.1395,65.1025,65.1247,8994.0
2017-09-18 11:10:00,88.04,88.05,87.93,87.97,11442.0,65.1173,65.1247,65.0359,65.0655,11442.0
2017-09-18 11:15:00,87.95,88.03,87.91,88.01,44806.0,65.0507,65.1099,65.0211,65.0951,44806.0
2017-09-18 11:20:00,88.01,88.01,87.9,87.91,14170.0,65.0951,65.0951,65.0137,65.0211,14170.0
2017-09-18 11:25:00,87.9,87.95,87.9,87.95,10975.0,65.0137,65.0507,65.0137,65.0507,10975.0
2017-09-18 11:30:00,87.95,87.96,87.83,87.86,11375.0,65.0507,65.0581,64.962,64.9841,11375.0
2017-09-18 11:35:00,87.86,87.86,87.74,87.76,10412.0,64.9841,64.9841,64.8954,64.9102,10412.0
2017-09-18 11:40:00,87.77,87.86,87.75,87.85,11063.0,64.9176,64.9841,64.9028,64.9767,11063.0
2017-09-18 11:45:00,87.88,87.95,87.86,87.93,10388.0,64.9989,65.0507,64.9841,65.0359,10388.0
2017-09-18 11:50:00,87.93,87.95,87.88,87.9,4669.0,65.0359,65.0507,64.9989,65.0137,4669.0
2017-09-18 11:55:00,87.89,87.92,87.81,87.81,14262.0,65.0063,65.0285,64.9472,64.9472,14262.0
2017-09-18 12:00:00,87.82,87.83,87.68,87.81,21102.0,64.9546,64.962,64.851,64.9472,21102.0
2017-09-18 12:05:00,87.82,87.94,87.82,87.93,7356.0,64.9546,65.0433,64.9546,65.0359,7356.0
2017-09-18 12:10:00,87.94,87.97,87.93,87.93,3899.0,65.0433,65.0655,65.0359,65.0359,3899.0
2017-09-18 12:15:00,87.94,87.96,87.87,87.88,9747.0,65.0433,65.0581,64.9915,64.9989,9747.0
2017-09-18 12:20:00,87.89,87.89,87.82,87.85,8305.0,65.0063,65.0063,64.9546,64.9767,8305.0
2017-09-18 12:25:00,87.86,87.93,87.86,87.91,7195.0,64.9841,65.0359,64.9841,65.0211,7195.0
2017-09-18 12:30:00,87.92,87.92,87.85,87.86,9071.0,65.0285,65.0285,64.9767,64.9841,9071.0
2017-09-18 12:35:00,87.86,87.88,87.85,87.86,4934.0,64.9841,64.9989,64.9767,64.9841,4934.0
2017-09-18 12:40:00,87.86,87.88,87.85,87.85,7122.0,64.9841,64.9989,64.9767,64.9767,7122.0
2017-09-18 12:45:00,87.84,87.86,87.82,87.86,5916.0,64.9694,64.9841,64.9546,64.9841,5916.0
2017-09-18 12:50:00,87.86,87.86,87.81,87.81,6917.0,64.9841,64.9841,64.9472,64.9472,6917.0
2017-09-18 12:55:00,87.81,87.82,87.81,87.81,5928.0,64.9472,64.9546,64.9472,64.9472,5928.0
2017-09-18 13:00:00,87.81,87.82,87.78,87.79,9223.0,64.9472,64.9546,64.925,64.9324,9223.0
2017-09-18 13:05:00,87.78,87.79,87.77,87.79,5999.0,64.925,64.9324,64.9176,64.9324,5999.0
2017-09-18 13:10:00,87.79,87.79,87.74,87.77,10606.0,64.9324,64.9324,64.8954,64.9176,10606.0
2017-09-18 13:15:00,87.77,87.86,87.76,87.85,10883.0,64.9176,64.9841,64.9102,64.9767,10883.0
2017-09-18 13:20:00,87.85,87.9,87.83,87.86,6333.0,64.9767,65.0137,64.962,64.9841,6333.0
2017-09-18 13:25:00,87.88,87.93,87.88,87.9,8181.0,64.9989,65.0359,64.9989,65.0137,8181.0
2017-09-18 13:30:00,87.9,87.92,87.88,87.89,8711.0,65.0137,65.0285,64.9989,65.0063,8711.0
2017-09-18 13:35:00,87.91,87.95,87.9,87.93,9250.0,65.0211,65.0507,65.0137,65.0359,9250.0
2017-09-18 13:40:00,87.94,88.0,87.92,87.99,24344.0,65.0433,65.0877,65.0285,65.0803,24344.0
2017-09-18 13:45:00,87.98,88.02,87.98,88.01,5838.0,65.0729,65.1025,65.0729,65.0951,5838.0
2017-09-18 13:50:00,88.02,88.02,87.97,88.0,18330.0,65.1025,65.1025,65.0655,65.0877,18330.0
2017-09-18 13:55:00,88.02,88.05,88.0,88.05,17885.0,65.1025,65.1247,65.0877,65.1247,17885.0
2017-09-18 14:00:00,88.05,88.08,88.0,88.06,15257.0,65.1247,65.1469,65.0877,65.1321,15257.0
2017-09-18 14:05:00,88.06,88.12,88.05,88.1,15419.0,65.1321,65.1764,65.1247,65.1617,15419.0
2017-09-18 14:10:00,88.11,88.13,88.07,88.1,16544.0,65.1691,65.1838,65.1395,65.1617,16544.0
2017-09-18 14:15:00,88.12,88.15,88.09,88.12,14971.0,65.1764,65.1986,65.1543,65.1764,14971.0
2017-09-18 14:20:00,88.1,88.14,88.08,88.11,11788.0,65.1617,65.1912,65.1469,65.1691,11788.0
2017-09-18 14:25:00,88.1,88.11,88.05,88.05,9024.0,65.1617,65.1691,65.1247,65.1247,9024.0
2017-09-18 14:30:00,88.04,88.05,88.0,88.0,17366.0,65.1173,65.1247,65.0877,65.0877,17366.0
2017-09-18 14:35:00,88.01,88.03,87.99,88.0,5655.0,65.0951,65.1099,65.0803,65.0877,5655.0
2017-09-18 14:40:00,88.01,88.02,88.0,88.0,7306.0,65.0951,65.1025,65.0877,65.0877,7306.0
2017-09-18 14:45:00,88.0,88.06,87.99,88.05,7869.0,65.0877,65.1321,65.0803,65.1247,7869.0
2017-09-18 14:50:00,88.05,88.09,88.05,88.08,10087.0,65.1247,65.1543,65.1247,65.1469,10087.0
2017-09-18 14:55:00,88.08,88.13,88.08,88.12,11522.0,65.1469,65.1838,65.1469,65.1764,11522.0
2017-09-18 15:00:00,88.11,88.15,88.11,88.14,10290.0,65.1691,65.1986,65.1691,65.1912,10290.0
2017-09-18 15:05:00,88.14,88.17,88.13,88.17,12015.0,65.1912,65.2134,65.1838,65.2134,12015.0
2017-09-18 15:10:00,88.17,88.19,88.16,88.17,7280.0,65.2134,65.2282,65.206,65.2134,7280.0
2017-09-18 15:15:00,88.17,88.19,88.16,88.17,15802.0,65.2134,65.2282,65.206,65.2134,15802.0
2017-09-18 15:20:00,88.17,88.24,88.16,88.23,20502.0,65.2134,65.2652,65.206,65.2578,20502.0
2017-09-18 15:25:00,88.23,88.27,88.23,88.24,14107.0,65.2578,65.2874,65.2578,65.2652,14107.0
2017-09-18 15:30:00,88.25,88.33,88.24,88.31,24442.0,65.2726,65.3318,65.2652,65.317,24442.0
2017-09-18 15:35:00,88.31,88.31,88.24,88.24,30507.0,65.317,65.317,65.2652,65.2652,30507.0
2017-09-18 15:40:00,88.24,88.32,88.23,88.31,32277.0,65.2652,65.3244,65.2578,65.317,32277.0
2017-09-18 15:45:00,88.3,88.3,88.24,88.24,32235.0,65.3096,65.3096,65.2652,65.2652,32235.0
2017-09-18 15:50:00,88.23,88.35,88.23,88.35,36099.0,65.2578,65.3466,65.2578,65.3466,36099.0
2017-09-18 15:55:00,88.34,88.34,88.22,88.29,84951.0,65.3392,65.3392,65.2504,65.3022,84951.0
2017-09-19 09:30:00,88.37,88.37,88.17,88.2,21189.0,65.3614,65.3614,65.2134,65.2356,21189.0
2017-09-19 09:35:00,88.23,88.32,88.02,88.07,24401.0,65.2578,65.3244,65.1025,65.1395,24401.0
2017-09-19 09:40:00,88.07,88.35,88.07,88.35,12657.0,65.1395,65.3466,65.1395,65.3466,12657.0
2017-09-19 09:45:00,88.34,88.58,88.28,88.54,31963.0,65.3392,65.5167,65.2948,65.4871,31963.0
2017-09-19 09:50:00,88.55,88.72,88.49,88.69,24982.0,65.4945,65.6202,65.4501,65.598,24982.0
2017-09-19 09:55:00,88.66,88.74,88.61,88.64,23352.0,65.5759,65.635,65.5389,65.5611,23352.0
2017-09-19 10:00:00,88.63,88.67,88.38,88.39,15333.0,65.5537,65.5832,65.3688,65.3761,15333.0
2017-09-19 10:05:00,88.36,88.45,88.36,88.44,32789.0,65.354,65.4205,65.354,65.4131,32789.0
2017-09-19 10:10:00,88.45,88.51,88.4,88.43,10951.0,65.4205,65.4649,65.3835,65.4057,10951.0
2017-09-19 10:15:00,88.42,88.49,88.37,88.48,20076.0,65.3983,65.4501,65.3614,65.4427,20076.0
2017-09-19 10:20:00,88.47,88.48,88.42,88.46,12096.0,65.4353,65.4427,65.3983,65.4279,12096.0
2017-09-19 10:25:00,88.47,88.54,88.44,88.52,17299.0,65.4353,65.4871,65.4131,65.4723,17299.0
2017-09-19 10:30:00,88.51,88.62,88.5,88.62,13827.0,65.4649,65.5463,65.4575,65.5463,13827.0
2017-09-19 10:35:00,88.62,88.65,88.59,88.64,19032.0,65.5463,65.5685,65.5241,65.5611,19032.0
2017-09-19 10:40:00,88.64,88.7,88.58,88.7,13346.0,65.5611,65.6054,65.5167,65.6054,13346.0
2017-09-19 10:45:00,88.7,88.85,88.69,88.81,15956.0,65.6054,65.7164,65.598,65.6868,15956.0
2017-09-19 10:50:00,88.82,88.85,88.79,88.84,17910.0,65.6942,65.7164,65.672,65.709,17910.0
2017-09-19 10:55:00,88.84,88.85,88.78,88.79,14802.0,65.709,65.7164,65.6646,65.672,14802.0
2017-09-19 11:00:00,88.79,88.83,88.71,88.82,16060.0,65.672,65.7016,65.6128,65.6942,16060.0
2017-09-19 11:05:00,88.83,88.93,88.79,88.91,14078.0,65.7016,65.7756,65.672,65.7608,14078.0
2017-09-19 11:10:00,88.91,89.03,88.9,89.01,39197.0,65.7608,65.8495,65.7534,65.8347,39197.0
2017-09-19 11:15:00,89.01,89.14,88.98,89.14,18737.0,65.8347,65.9309,65.8125,65.9309,18737.0
2017-09-19 11:20:00,89.14,89.18,89.1,89.13,16515.0,65.9309,65.9605,65.9013,65.9235,16515.0
2017-09-19 11:25:00,89.12,89.26,89.1,89.23,17431.0,65.9161,66.0196,65.9013,65.9974,17431.0
2017-09-19 11:30:00,89.24,89.31,89.23,89.29,16536.0,66.0048,66.0566,65.9974,66.0418,16536.0
2017-09-19 11:35:00,89.29,89.29,89.17,89.21,14182.0,66.0418,66.0418,65.9531,65.9826,14182.0
2017-09-19 11:40:00,89.22,89.22,89.19,89.21,8901.0,65.99,65.99,65.9679,65.9826,8901.0
2017-09-19 11:45:00,89.2,89.22,89.17,89.2,11897.0,65.9753,65.99,65.9531,65.9753,11897.0
2017-09-19 11:50:00,89.2,89.26,89.18,89.26,18539.0,65.9753,66.0196,65.9605,66.0196,18539.0
2017-09-19 11:55:00,89.25,89.28,89.23,89.27,7674.0,66.0122,66.0344,65.9974,66.027,7674.0
2017-09-19 12:00:00,89.26,89.29,89.23,89.24,12653.0,66.0196,66.0418,65.9974,66.0048,12653.0
2017-09-19 12:05:00,89.24,89.29,89.24,89.26,6978.0,66.0048,66.0418,66.0048,66.0196,6978.0
2017-09-19 12:10:00,89.25,89.27,89.24,89.26,11012.0,66.0122,66.027,66.0048,66.0196,11012.0
2017-09-19 12:15:00,89.25,89.25,89.19,89.21,8101.0,66.0122,66.0122,65.9679,65.9826,8101.0
2017-09-19 12:20:00,89.21,89.25,89.21,89.24,4645.0,65.9826,66.0122,65.9826,66.0048,4645.0
2017-09-19 12:25:00,89.23,89.23,89.16,89.16,8171.0,65.9974,65.9974,65.9457,65.9457,8171.0
2017-09-19 12:30:00,89.16,89.17,89.13,89.13,6395.0,65.9457,65.9531,65.9235,65.9235,6395.0
2017-09-19 12:35:00,89.13,89.15,89.04,89.07,9477.0,65.9235,65.9383,65.8569,65.8791,9477.0
2017-09-19 12:40:00,89.07,89.1,89.02,89.1,13355.0,65.8791,65.9013,65.8421,65.9013,13355.0
2017-09-19 12:45:00,89.12,89.15,89.11,89.13,5505.0,65.9161,65.9383,65.9087,65.9235,5505.0
2017-09-19 12:50:00,89.12,89.19,89.11,89.15,14938.0,65.9161,65.9679,65.9087,65.9383,14938.0
2017-09-19 12:55:00,89.15,89.22,89.15,89.22,6851.0,65.9383,65.99,65.9383,65.99,6851.0
2017-09-19 13:00:00,89.23,89.24,89.14,89.17,8304.0,65.9974,66.0048,65.9309,65.9531,8304.0
2017-09-19 13:05:00,89.18,89.28,89.18,89.28,9250.0,65.9605,66.0344,65.9605,66.0344,9250.0
2017-09-19 13:10:00,89.27,89.28,89.25,89.27,9865.0,66.027,66.0344,66.0122,66.027,9865.0
2017-09-19 13:15:00,89.27,89.29,89.24,89.28,28206.0,66.027,66.0418,66.0048,66.0344,28206.0
2017-09-19 13:20:00,89.27,89.29,89.23,89.23,8735.0,66.027,66.0418,65.9974,65.9974,8735.0
2017-09-19 13:25:00,89.24,89.26,89.21,89.22,12092.0,66.0048,66.0196,65.9826,65.99,12092.0
2017-09-19 13:30:00,89.23,89.26,89.19,89.21,8794.0,65.9974,66.0196,65.9679,65.9826,8794.0
2017-09-19 13:35:00,89.22,89.22,89.14,89.15,6252.0,65.99,65.99,65.9309,65.9383,6252.0
2017-09-19 13:40:00,89.15,89.18,89.12,89.18,12658.0,65.9383,65.9605,65.9161,65.9605,12658.0
2017-09-19 13:45:00,89.17,89.2,89.15,89.17,15657.0,65.9531,65.9753,65.9383,65.9531,15657.0
2017-09-19 13:50:00,89.15,89.16,89.09,89.09,12789.0,65.9383,65.9457,65.8939,65.8939,12789.0
2017-09-19 13:55:00,89.09,89.12,88.94,88.96,31513.0,65.8939,65.9161,65.7829,65.7977,31513.0
2017-09-19 14:00:00,88.97,89.11,88.97,89.11,23032.0,65.8051,65.9087,65.8051,65.9087,23032.0
2017-09-19 14:05:00,89.11,89.22,89.11,89.22,13561.0,65.9087,65.99,65.9087,65.99,13561.0
2017-09-19 14:10:00,89.21,89.22,89.15,89.22,23190.0,65.9826,65.99,65.9383,65.99,23190.0
2017-09-19 14:15:00,89.2,89.24,89.17,89.2,12704.0,65.9753,66.0048,65.9531,65.9753,12704.0
2017-09-19 14:20:00,89.2,89.23,89.18,89.21,12387.0,65.9753,65.9974,65.9605,65.9826,12387.0
2017-09-19 14:25:00,89.21,89.22,89.13,89.2,14989.0,65.9826,65.99,65.9235,65.9753,14989.0
2017-09-19 14:30:00,89.2,89.26,89.2,89.24,20840.0,65.9753,66.0196,65.9753,66.0048,20840.0
2017-09-19 14:35:00,89.24,89.27,89.16,89.18,9287.0,66.0048,66.027,65.9457,65.9605,9287.0
2017-09-19 14:40:00,89.18,89.19,89.14,89.17,7591.0,65.9605,65.9679,65.9309,65.9531,7591.0
2017-09-19 14:45:00,89.16,89.17,89.11,89.15,11068.0,65.9457,65.9531,65.9087,65.9383,11068.0
2017-09-19 14:50:00,89.16,89.2,89.14,89.17,11496.0,65.9457,65.9753,65.9309,65.9531,11496.0
2017-09-19 14:55:00,89.18,89.2,89.12,89.14,12358.0,65.9605,65.9753,65.9161,65.9309,12358.0
2017-09-19 15:00:00,89.15,89.15,89.12,89.15,19330.0,65.9383,65.9383,65.9161,65.9383,19330.0
2017-09-19 15:05:00,89.15,89.17,89.11,89.14,12534.0,65.9383,65.9531,65.9087,65.9309,12534.0
2017-09-19 15:10:00,89.14,89.18,89.14,89.18,9260.0,65.9309,65.9605,65.9309,65.9605,9260.0
2017-09-19 15:15:00,89.18,89.25,89.17,89.25,17849.0,65.9605,66.0122,65.9531,66.0122,17849.0
2017-09-19 15:20:00,89.24,89.27,89.24,89.27,16545.0,66.0048,66.027,66.0048,66.027,16545.0
2017-09-19 15:25:00,89.26,89.27,89.2,89.21,20784.0,66.0196,66.027,65.9753,65.9826,20784.0
2017-09-19 15:30:00,89.21,89.26,89.2,89.26,18356.0,65.9826,66.0196,65.9753,66.0196,18356.0
2017-09-19 15:35:00,89.26,89.26,89.13,89.16,46345.0,66.0196,66.0196,65.9235,65.9457,46345.0
2017-09-19 15:40:00,89.16,89.17,89.1,89.12,41523.0,65.9457,65.9531,65.9013,65.9161,41523.0
2017-09-19 15:45:00,89.12,89.27,89.1,89.23,45184.0,65.9161,66.027,65.9013,65.9974,45184.0
2017-09-19 15:50:00,89.24,89.26,89.11,89.11,43003.0,66.0048,66.0196,65.9087,65.9087,43003.0
2017-09-19 15:55:00,89.11,89.12,89.04,89.07,112471.0,65.9087,65.9161,65.8569,65.8791,112471.0
2017-09-20 09:30:00,89.03,89.29,88.9,89.24,52173.0,65.8495,66.0418,65.7534,66.0048,52173.0
2017-09-20 09:35:00,89.28,89.41,89.25,89.35,30683.0,66.0344,66.1306,66.0122,66.0862,30683.0
2017-09-20 09:40:00,89.35,89.42,89.28,89.4,16352.0,66.0862,66.138,66.0344,66.1232,16352.0
2017-09-20 09:45:00,89.38,89.45,89.37,89.41,24110.0,66.1084,66.1602,66.101,66.1306,24110.0
2017-09-20 09:50:00,89.41,89.45,89.35,89.38,18457.0,66.1306,66.1602,66.0862,66.1084,18457.0
2017-09-20 09:55:00,89.37,89.5,89.34,89.5,19363.0,66.101,66.1971,66.0788,66.1971,19363.0
2017-09-20 10:00:00,89.5,89.51,89.23,89.25,28284.0,66.1971,66.2045,65.9974,66.0122,28284.0
2017-09-20 10:05:00,89.24,89.24,89.12,89.18,15011.0,66.0048,66.0048,65.9161,65.9605,15011.0
2017-09-20 10:10:00,89.18,89.18,89.09,89.12,10134.0,65.9605,65.9605,65.8939,65.9161,10134.0
2017-09-20 10:15:00,89.13,89.2,89.12,89.16,11692.0,65.9235,65.9753,65.9161,65.9457,11692.0
2017-09-20 10:20:00,89.14,89.17,89.08,89.14,7138.0,65.9309,65.9531,65.8865,65.9309,7138.0
2017-09-20 10:25:00,89.14,89.25,89.13,89.22,6232.0,65.9309,66.0122,65.9235,65.99,6232.0
2017-09-20 10:30:00,89.21,89.21,88.77,89.01,23666.0,65.9826,65.9826,65.6572,65.8347,23666.0
2017-09-20 10:35:00,89.02,89.06,88.95,88.97,13408.0,65.8421,65.8717,65.7903,65.8051,13408.0
2017-09-20 10:40:00,88.96,88.98,88.89,88.97,25068.0,65.7977,65.8125,65.746,65.8051,25068.0
2017-09-20 10:45:00,88.98,89.12,88.85,89.03,43394.0,65.8125,65.9161,65.7164,65.8495,43394.0
2017-09-20 10:50:00,89.03,89.09,88.95,88.95,11161.0,65.8495,65.8939,65.7903,65.7903,11161.0
2017-09-20 10:55:00,88.97,89.03,88.97,89.03,21892.0,65.8051,65.8495,65.8051,65.8495,21892.0
2017-09-20 11:00:00,89.02,89.16,89.02,89.12,15787.0,65.8421,65.9457,65.8421,65.9161,15787.0
2017-09-20 11:05:00,89.11,89.13,89.03,89.05,7271.0,65.9087,65.9235,65.8495,65.8643,7271.0
2017-09-20 11:10:00,89.07,89.16,89.06,89.16,11074.0,65.8791,65.9457,65.8717,65.9457,11074.0
2017-09-20 11:15:00,89.19,89.22,89.16,89.17,10086.0,65.9679,65.99,65.9457,65.9531,10086.0
2017-09-20 11:20:00,89.18,89.24,89.17,89.24,10858.0,65.9605,66.0048,65.9531,66.0048,10858.0
2017-09-20 11:25:00,89.25,89.34,89.24,89.32,12738.0,66.0122,66.0788,66.0048,66.064,12738.0
2017-09-20 11:30:00,89.31,89.35,89.25,89.31,8993.0,66.0566,66.0862,66.0122,66.0566,8993.0
2017-09-20 11:35:00,89.33,89.38,89.27,89.33,10984.0,66.0714,66.1084,66.027,66.0714,10984.0
2017-09-20 11:40:00,89.35,89.36,89.27,89.28,5319.0,66.0862,66.0936,66.027,66.0344,5319.0
2017-09-20 11:45:00,89.29,89.33,89.28,89.29,4666.0,66.0418,66.0714,66.0344,66.0418,4666.0
2017-09-20 11:50:00,89.33,89.35,89.32,89.34,4353.0,66.0714,66.0862,66.064,66.0788,4353.0
2017-09-20 11:55:00,89.34,89.37,89.27,89.27,7021.0,66.0788,66.101,66.027,66.027,7021.0
2017-09-20 12:00:00,89.27,89.28,89.2,89.24,8771.0,66.027,66.0344,65.9753,66.0048,8771.0
2017-09-20 12:05:00,89.25,89.32,89.25,89.32,4001.0,66.0122,66.064,66.0122,66.064,4001.0
2017-09-20 12:10:00,89.33,89.34,89.26,89.26,10579.0,66.0714,66.0788,66.0196,66.0196,10579.0
2017-09-20 12:15:00,89.25,89.32,89.24,89.27,5958.0,66.0122,66.064,66.0048,66.027,5958.0
2017-09-20 12:20:00,89.26,89.28,89.2,89.23,4245.0,66.0196,66.0344,65.9753,65.9974,4245.0
2017-09-20 12:25:00,89.23,89.25,89.12,89.21,7855.0,65.9974,66.0122,65.9161,65.9826,7855.0
2017-09-20 12:30:00,89.21,89.26,89.2,89.23,4643.0,65.9826,66.0196,65.9753,65.9974,4643.0
2017-09-20 12:35:00,89.21,89.23,89.21,89.22,5566.0,65.9826,65.9974,65.9826,65.99,5566.0
2017-09-20 12:40:00,89.23,89.25,89.19,89.24,9274.0,65.9974,66.0122,65.9679,66.0048,9274.0
2017-09-20 12:45:00,89.25,89.26,89.23,89.26,5620.0,66.0122,66.0196,65.9974,66.0196,5620.0
2017-09-20 12:50:00,89.27,89.29,89.27,89.28,6052.0,66.027,66.0418,66.027,66.0344,6052.0
2017-09-20 12:55:00,89.27,89.31,89.22,89.31,12945.0,66.027,66.0566,65.99,66.0566,12945.0
2017-09-20 13:00:00,89.31,89.33,89.27,89.32,8754.0,66.0566,66.0714,66.027,66.064,8754.0
2017-09-20 13:05:00,89.31,89.34,89.27,89.3,7937.0,66.0566,66.0788,66.027,66.0492,7937.0
2017-09-20 13:10:00,89.28,89.33,89.28,89.31,5626.0,66.0344,66.0714,66.0344,66.0566,5626.0
2017-09-20 13:15:00,89.31,89.31,88.99,89.06,43069.0,66.0566,66.0566,65.8199,65.8717,43069.0
2017-09-20 13:20:00,89.09,89.11,89.07,89.09,9321.0,65.8939,65.9087,65.8791,65.8939,9321.0
2017-09-20 13:25:00,89.11,89.13,89.05,89.08,13465.0,65.9087,65.9235,65.8643,65.8865,13465.0
2017-09-20 13:30:00,89.07,89.12,89.03,89.12,9972.0,65.8791,65.9161,65.8495,65.9161,9972.0
2017-09-20 13:35:00,89.15,89.18,89.14,89.18,10392.0,65.9383,65.9605,65.9309,65.9605,10392.0
2017-09-20 13:40:00,89.16,89.19,89.13,89.18,9439.0,65.9457,65.9679,65.9235,65.9605,9439.0
2017-09-20 13:45:00,89.18,89.18,89.12,89.16,9009.0,65.9605,65.9605,65.9161,65.9457,9009.0
2017-09-20 13:50:00,89.16,89.2,89.1,89.18,17917.0,65.9457,65.9753,65.9013,65.9605,17917.0
2017-09-20 13:55:00,89.18,89.19,89.1,89.1,8835.0,65.9605,65.9679,65.9013,65.9013,8835.0
2017-09-20 14:00:00,89.1,89.19,89.07,89.19,15432.0,65.9013,65.9679,65.8791,65.9679,15432.0
2017-09-20 14:05:00,89.19,89.2,89.07,89.07,17592.0,65.9679,65.9753,65.8791,65.8791,17592.0
2017-09-20 14:10:00,89.06,89.14,89.06,89.1,12962.0,65.8717,65.9309,65.8717,65.9013,12962.0
2017-09-20 14:15:00,89.1,89.14,89.03,89.06,10951.0,65.9013,65.9309,65.8495,65.8717,10951.0
2017-09-20 14:20:00,89.07,89.09,88.92,88.97,14494.0,65.8791,65.8939,65.7682,65.8051,14494.0
2017-09-20 14:25:00,88.97,89.05,88.9,89.01,14766.0,65.8051,65.8643,65.7534,65.8347,14766.0
2017-09-20 14:30:00,89.01,89.06,88.99,89.06,7965.0,65.8347,65.8717,65.8199,65.8717,7965.0
2017-09-20 14:35:00,89.05,89.06,88.96,88.99,16468.0,65.8643,65.8717,65.7977,65.8199,16468.0
2017-09-20 14:40:00,88.98,89.06,88.96,89.05,13455.0,65.8125,65.8717,65.7977,65.8643,13455.0
2017-09-20 14:45:00,89.1,89.19,89.08,89.19,9468.0,65.9013,65.9679,65.8865,65.9679,9468.0
2017-09-20 14:50:00,89.17,89.18,89.13,89.15,12142.0,65.9531,65.9605,65.9235,65.9383,12142.0
2017-09-20 14:55:00,89.15,89.18,89.11,89.13,13507.0,65.9383,65.9605,65.9087,65.9235,13507.0
2017-09-20 15:00:00,89.14,89.17,89.12,89.15,8639.0,65.9309,65.9531,65.9161,65.9383,8639.0
2017-09-20 15:05:00,89.16,89.16,89.09,89.12,10977.0,65.9457,65.9457,65.8939,65.9161,10977.0
2017-09-20 15:10:00,89.11,89.15,89.06,89.14,9136.0,65.9087,65.9383,65.8717,65.9309,9136.0
2017-09-20 15:15:00,89.14,89.2,89.14,89.2,8737.0,65.9309,65.9753,65.9309,65.9753,8737.0
2017-09-20 15:20:00,89.2,89.2,89.07,89.07,23872.0,65.9753,65.9753,65.8791,65.8791,23872.0
2017-09-20 15:25:00,89.07,89.07,88.91,89.04,72261.0,65.8791,65.8791,65.7608,65.8569,72261.0
2017-09-20 15:30:00,89.03,89.13,89.03,89.12,22168.0,65.8495,65.9235,65.8495,65.9161,22168.0
2017-09-20 15:35:00,89.12,89.13,89.05,89.12,18748.0,65.9161,65.9235,65.8643,65.9161,18748.0
2017-09-20 15:40:00,89.13,89.13,89.02,89.04,15923.0,65.9235,65.9235,65.8421,65.8569,15923.0
2017-09-20 15:45:00,89.04,89.11,89.03,89.1,26049.0,65.8569,65.9087,65.8495,65.9013,26049.0
2017-09-20 15:50:00,89.1,89.12,89.01,89.05,41338.0,65.9013,65.9161,65.8347,65.8643,41338.0
2017-09-20 15:55:00,89.05,89.08,89.0,89.07,99016.0,65.8643,65.8865,65.8273,65.8791,99016.0
2017-09-21 09:30:00,88.9,89.2,88.83,89.16,32423.0,65.7534,65.9753,65.7016,65.9457,32423.0
2017-09-21 09:35:00,89.2,89.21,88.8,88.98,16179.0,65.9753,65.9826,65.6794,65.8125,16179.0
2017-09-21 09:40:00,88.95,89.13,88.95,89.13,18124.0,65.7903,65.9235,65.7903,65.9235,18124.0
2017-09-21 09:45:00,89.12,89.41,89.03,89.39,50100.0,65.9161,66.1306,65.8495,66.1158,50100.0
2017-09-21 09:50:00,89.4,89.43,88.89,89.37,91048.0,66.1232,66.1454,65.746,66.101,91048.0
2017-09-21 09:55:00,89.35,89.4,89.26,89.27,25998.0,66.0862,66.1232,66.0196,66.027,25998.0
2017-09-21 10:00:00,89.28,89.37,89.19,89.32,30865.0,66.0344,66.101,65.9679,66.064,30865.0
2017-09-21 10:05:00,89.32,89.37,89.28,89.28,14737.0,66.064,66.101,66.0344,66.0344,14737.0
2017-09-21 10:10:00,89.28,89.34,89.24,89.25,12525.0,66.0344,66.0788,66.0048,66.0122,12525.0
2017-09-21 10:15:00,89.26,89.31,89.12,89.17,15478.0,66.0196,66.0566,65.9161,65.9531,15478.0
2017-09-21 10:20:00,89.18,89.21,89.13,89.2,7369.0,65.9605,65.9826,65.9235,65.9753,7369.0
2017-09-21 10:25:00,89.21,89.38,89.2,89.38,8349.0,65.9826,66.1084,65.9753,66.1084,8349.0
2017-09-21 10:30:00,89.36,89.45,89.32,89.44,11605.0,66.0936,66.1602,66.064,66.1528,11605.0
2017-09-21 10:35:00,89.44,89.47,89.41,89.45,10467.0,66.1528,66.175,66.1306,66.1602,10467.0
2017-09-21 10:40:00,89.44,89.46,89.4,89.45,9495.0,66.1528,66.1676,66.1232,66.1602,9495.0
2017-09-21 10:45:00,89.44,89.46,89.41,89.46,9620.0,66.1528,66.1676,66.1306,66.1676,9620.0
2017-09-21 10:50:00,89.44,89.61,89.44,89.58,29929.0,66.1528,66.2785,66.1528,66.2563,29929.0
2017-09-21 10:55:00,89.59,89.63,89.54,89.63,11337.0,66.2637,66.2933,66.2267,66.2933,11337.0
2017-09-21 11:00:00,89.63,89.64,89.56,89.58,15685.0,66.2933,66.3007,66.2415,66.2563,15685.0
2017-09-21 11:05:00,89.59,89.69,89.58,89.69,13301.0,66.2637,66.3377,66.2563,66.3377,13301.0
2017-09-21 11:10:00,89.68,89.69,89.6,89.6,6193.0,66.3303,66.3377,66.2711,66.2711,6193.0
2017-09-21 11:15:00,89.6,89.65,89.56,89.65,16415.0,66.2711,66.3081,66.2415,66.3081,16415.0
2017-09-21 11:20:00,89.64,89.71,89.63,89.7,19973.0,66.3007,66.3525,66.2933,66.3451,19973.0
2017-09-21 11:25:00,89.7,89.71,89.61,89.66,16366.0,66.3451,66.3525,66.2785,66.3155,16366.0
2017-09-21 11:30:00,89.66,89.67,89.56,89.57,19086.0,66.3155,66.3229,66.2415,66.2489,19086.0
2017-09-21 11:35:00,89.56,89.59,89.51,89.54,16267.0,66.2415,66.2637,66.2045,66.2267,16267.0
2017-09-21 11:40:00,89.56,89.59,89.49,89.5,20776.0,66.2415,66.2637,66.1897,66.1971,20776.0
2017-09-21 11:45:00,89.51,89.54,89.47,89.5,7193.0,66.2045,66.2267,66.175,66.1971,7193.0
2017-09-21 11:50:00,89.49,89.52,89.47,89.47,9075.0,66.1897,66.2119,66.175,66.175,9075.0
2017-09-21 11:55:00,89.45,89.48,89.4,89.42,15949.0,66.1602,66.1823,66.1232,66.138,15949.0
2017-09-21 12:00:00,89.42,89.48,89.42,89.47,3962.0,66.138,66.1823,66.138,66.175,3962.0
2017-09-21 12:05:00,89.46,89.57,89.45,89.57,9719.0,66.1676,66.2489,66.1602,66.2489,9719.0
2017-09-21 12:10:00,89.56,89.59,89.49,89.51,8260.0,66.2415,66.2637,66.1897,66.2045,8260.0
2017-09-21 12:15:00,89.51,89.58,89.51,89.58,16698.0,66.2045,66.2563,66.2045,66.2563,16698.0
2017-09-21 12:20:00,89.57,89.61,89.56,89.59,7985.0,66.2489,66.2785,66.2415,66.2637,7985.0
2017-09-21 12:25:00,89.61,89.64,89.6,89.63,7647.0,66.2785,66.3007,66.2711,66.2933,7647.0
2017-09-21 12:30:00,89.62,89.63,89.55,89.61,9002.0,66.2859,66.2933,66.2341,66.2785,9002.0
2017-09-21 12:35:00,89.62,89.66,89.62,89.63,10589.0,66.2859,66.3155,66.2859,66.2933,10589.0
2017-09-21 12:40:00,89.62,89.62,89.47,89.53,14785.0,66.2859,66.2859,66.175,66.2193,14785.0
2017-09-21 12:45:00,89.54,89.55,89.5,89.5,8258.0,66.2267,66.2341,66.1971,66.1971,8258.0
2017-09-21 12:50:00,89.5,89.53,89.48,89.5,10877.0,66.1971,66.2193,66.1823,66.1971,10877.0
2017-09-21 12:55:00,89.49,89.49,89.42,89.44,9327.0,66.1897,66.1897,66.138,66.1528,9327.0
2017-09-21 13:00:00,89.44,89.47,89.4,89.44,15215.0,66.1528,66.175,66.1232,66.1528,15215.0
2017-09-21 13:05:00,89.44,89.49,89.41,89.47,10576.0,66.1528,66.1897,66.1306,66.175,10576.0
2017-09-21 13:10:00,89.47,89.47,89.43,89.45,10835.0,66.175,66.175,66.1454,66.1602,10835.0
2017-09-21 13:15:00,89.45,89.46,89.4,89.43,7444.0,66.1602,66.1676,66.1232,66.1454,7444.0
2017-09-21 13:20:00,89.44,89.48,89.44,89.45,5184.0,66.1528,66.1823,66.1528,66.1602,5184.0
2017-09-21 13:25:00,89.45,89.48,89.43,89.43,6426.0,66.1602,66.1823,66.1454,66.1454,6426.0
2017-09-21 13:30:00,89.43,89.46,89.41,89.46,8319.0,66.1454,66.1676,66.1306,66.1676,8319.0
2017-09-21 13:35:00,89.47,89.47,89.42,89.44,8046.0,66.175,66.175,66.138,66.1528,8046.0
2017-09-21 13:40:00,89.45,89.46,89.42,89.45,5006.0,66.1602,66.1676,66.138,66.1602,5006.0
2017-09-21 13:45:00,89.45,89.45,89.41,89.42,8986.0,66.1602,66.1602,66.1306,66.138,8986.0
2017-09-21 13:50:00,89.42,89.42,89.35,89.35,7885.0,66.138,66.138,66.0862,66.0862,7885.0
2017-09-21 13:55:00,89.36,89.39,89.32,89.39,10665.0,66.0936,66.1158,66.064,66.1158,10665.0
2017-09-21 14:00:00,89.4,89.41,89.35,89.38,10484.0,66.1232,66.1306,66.0862,66.1084,10484.0
2017-09-21 14:05:00,89.37,89.41,89.36,89.36,7497.0,66.101,66.1306,66.0936,66.0936,7497.0
2017-09-21 14:10:00,89.36,89.42,89.35,89.4,12410.0,66.0936,66.138,66.0862,66.1232,12410.0
2017-09-21 14:15:00,89.39,89.39,89.34,89.36,7656.0,66.1158,66.1158,66.0788,66.0936,7656.0
2017-09-21 14:20:00,89.35,89.35,89.25,89.27,11331.0,66.0862,66.0862,66.0122,66.027,11331.0
2017-09-21 14:25:00,89.27,89.33,89.24,89.32,6436.0,66.027,66.0714,66.0048,66.064,6436.0
2017-09-21 14:30:00,89.32,89.34,89.29,89.31,13310.0,66.064,66.0788,66.0418,66.0566,13310.0
2017-09-21 14:35:00,89.31,89.34,89.31,89.32,8587.0,66.0566,66.0788,66.0566,66.064,8587.0
2017-09-21 14:40:00,89.32,89.34,89.26,89.27,9710.0,66.064,66.0788,66.0196,66.027,9710.0
2017-09-21 14:45:00,89.26,89.26,89.15,89.17,5950.0,66.0196,66.0196,65.9383,65.9531,5950.0
2017-09-21 14:50:00,89.18,89.22,89.17,89.22,3000.0,65.9605,65.99,65.9531,65.99,3000.0
2017-09-21 14:55:00,89.23,89.27,89.2,89.25,12334.0,65.9974,66.027,65.9753,66.0122,12334.0
2017-09-21 15:00:00,89.25,89.27,89.23,89.27,7031.0,66.0122,66.027,65.9974,66.027,7031.0
2017-09-21 15:05:00,89.25,89.25,89.18,89.19,16262.0,66.0122,66.0122,65.9605,65.9679,16262.0
2017-09-21 15:10:00,89.18,89.2,89.13,89.14,8230.0,65.9605,65.9753,65.9235,65.9309,8230.0
2017-09-21 15:15:00,89.14,89.16,89.09,89.09,13152.0,65.9309,65.9457,65.8939,65.8939,13152.0
2017-09-21 15:20:00,89.11,89.23,89.11,89.2,13722.0,65.9087,65.9974,65.9087,65.9753,13722.0
2017-09-21 15:25:00,89.2,89.2,89.14,89.16,13076.0,65.9753,65.9753,65.9309,65.9457,13076.0
2017-09-21 15:30:00,89.17,89.22,89.16,89.19,18853.0,65.9531,65.99,65.9457,65.9679,18853.0
2017-09-21 15:35:00,89.2,89.22,89.16,89.18,24400.0,65.9753,65.99,65.9457,65.9605,24400.0
2017-09-21 15:40:00,89.17,89.21,89.15,89.17,29154.0,65.9531,65.9826,65.9383,65.9531,29154.0
2017-09-21 15:45:00,89.17,89.24,89.16,89.17,24962.0,65.9531,66.0048,65.9457,65.9531,24962.0
2017-09-21 15:50:00,89.16,89.18,89.08,89.11,62956.0,65.9457,65.9605,65.8865,65.9087,62956.0
2017-09-21 15:55:00,89.11,89.17,89.08,89.16,119000.0,65.9087,65.9531,65.8865,65.9457,119000.0
2017-09-22 09:30:00,89.14,89.38,89.02,89.31,23574.0,65.9309,66.1084,65.8421,66.0566,23574.0
2017-09-22 09:35:00,89.31,89.33,89.07,89.21,26998.0,66.0566,66.0714,65.8791,65.9826,26998.0
2017-09-22 09:40:00,89.23,89.39,89.15,89.24,24193.0,65.9974,66.1158,65.9383,66.0048,24193.0
2017-09-22 09:45:00,89.25,89.4,89.14,89.4,33740.0,66.0122,66.1232,65.9309,66.1232,33740.0
2017-09-22 09:50:00,89.41,89.47,89.38,89.46,17423.0,66.1306,66.175,66.1084,66.1676,17423.0
2017-09-22 09:55:00,89.45,89.53,89.44,89.48,19456.0,66.1602,66.2193,66.1528,66.1823,19456.0
2017-09-22 10:00:00,89.51,89.6,89.46,89.6,29851.0,66.2045,66.2711,66.1676,66.2711,29851.0
2017-09-22 10:05:00,89.6,89.62,89.55,89.58,12991.0,66.2711,66.2859,66.2341,66.2563,12991.0
2017-09-22 10:10:00,89.62,89.64,89.54,89.58,12136.0,66.2859,66.3007,66.2267,66.2563,12136.0
2017-09-22 10:15:00,89.57,89.6,89.51,89.59,16499.0,66.2489,66.2711,66.2045,66.2637,16499.0
2017-09-22 10:20:00,89.59,89.63,89.59,89.63,8958.0,66.2637,66.2933,66.2637,66.2933,8958.0
2017-09-22 10:25:00,89.64,89.79,89.64,89.78,16243.0,66.3007,66.4116,66.3007,66.4042,16243.0
2017-09-22 10:30:00,89.79,89.9,89.78,89.86,26678.0,66.4116,66.493,66.4042,66.4634,26678.0
2017-09-22 10:35:00,89.86,89.87,89.81,89.83,13511.0,66.4634,66.4708,66.4264,66.4412,13511.0
2017-09-22 10:40:00,89.8,89.85,89.79,89.83,16095.0,66.419,66.456,66.4116,66.4412,16095.0
2017-09-22 10:45:00,89.81,89.87,89.8,89.87,8378.0,66.4264,66.4708,66.419,66.4708,8378.0
2017-09-22 10:50:00,89.87,89.97,89.87,89.93,26893.0,66.4708,66.5448,66.4708,66.5152,26893.0
2017-09-22 10:55:00,89.93,90.0,89.91,89.96,68421.0,66.5152,66.567,66.5004,66.5374,68421.0
2017-09-22 11:00:00,89.96,90.09,89.94,89.98,145944.0,66.5374,66.6335,66.5226,66.5522,145944.0
2017-09-22 11:05:00,89.98,90.03,89.94,89.97,21672.0,66.5522,66.5891,66.5226,66.5448,21672.0
2017-09-22 11:10:00,89.98,90.05,89.93,90.05,33581.0,66.5522,66.6039,66.5152,66.6039,33581.0
2017-09-22 11:15:00,90.04,90.09,90.03,90.07,14684.0,66.5965,66.6335,66.5891,66.6187,14684.0
2017-09-22 11:20:00,90.06,90.07,89.99,90.01,39215.0,66.6113,66.6187,66.5596,66.5744,39215.0
2017-09-22 11:25:00,90.02,90.1,90.0,90.07,68857.0,66.5818,66.6409,66.567,66.6187,68857.0
2017-09-22 11:30:00,90.07,90.1,89.93,90.04,42855.0,66.6187,66.6409,66.5152,66.5965,42855.0
2017-09-22 11:35:00,90.04,90.1,90.02,90.03,30366.0,66.5965,66.6409,66.5818,66.5891,30366.0
2017-09-22 11:40:00,90.03,90.05,89.99,89.99,11465.0,66.5891,66.6039,66.5596,66.5596,11465.0
2017-09-22 11:45:00,89.99,90.04,89.99,90.02,10341.0,66.5596,66.5965,66.5596,66.5818,10341.0
2017-09-22 11:50:00,90.03,90.09,89.91,89.93,16886.0,66.5891,66.6335,66.5004,66.5152,16886.0
2017-09-22 11:55:00,89.94,89.94,89.83,89.9,7657.0,66.5226,66.5226,66.4412,66.493,7657.0
2017-09-22 12:00:00,89.89,90.05,89.87,90.01,11444.0,66.4856,66.6039,66.4708,66.5744,11444.0
2017-09-22 12:05:00,90.01,90.02,89.94,89.94,5986.0,66.5744,66.5818,66.5226,66.5226,5986.0
2017-09-22 12:10:00,89.95,90.0,89.95,89.98,8748.0,66.53,66.567,66.53,66.5522,8748.0
2017-09-22 12:15:00,89.97,90.02,89.96,89.96,22104.0,66.5448,66.5818,66.5374,66.5374,22104.0
2017-09-22 12:20:00,89.98,89.99,89.87,89.9,11127.0,66.5522,66.5596,66.4708,66.493,11127.0
2017-09-22 12:25:00,89.89,89.94,89.89,89.89,4052.0,66.4856,66.5226,66.4856,66.4856,4052.0
2017-09-22 12:30:00,89.89,89.9,89.84,89.85,9757.0,66.4856,66.493,66.4486,66.456,9757.0
2017-09-22 12:35:00,89.84,89.86,89.73,89.74,28325.0,66.4486,66.4634,66.3673,66.3747,28325.0
2017-09-22 12:40:00,89.73,89.73,89.65,89.68,17918.0,66.3673,66.3673,66.3081,66.3303,17918.0
2017-09-22 12:45:00,89.68,89.69,89.64,89.65,19510.0,66.3303,66.3377,66.3007,66.3081,19510.0
2017-09-22 12:50:00,89.65,89.66,89.56,89.57,13908.0,66.3081,66.3155,66.2415,66.2489,13908.0
2017-09-22 12:55:00,89.57,89.58,89.5,89.51,23694.0,66.2489,66.2563,66.1971,66.2045,23694.0
2017-09-22 13:00:00,89.51,89.52,89.45,89.47,21691.0,66.2045,66.2119,66.1602,66.175,21691.0
2017-09-22 13:05:00,89.47,89.47,89.35,89.39,13236.0,66.175,66.175,66.0862,66.1158,13236.0
2017-09-22 13:10:00,89.39,89.42,89.3,89.36,19427.0,66.1158,66.138,66.0492,66.0936,19427.0
2017-09-22 13:15:00,89.38,89.42,89.37,89.42,4866.0,66.1084,66.138,66.101,66.138,4866.0
2017-09-22 13:20:00,89.44,89.47,89.41,89.42,11075.0,66.1528,66.175,66.1306,66.138,11075.0
2017-09-22 13:25:00,89.42,89.44,89.39,89.39,8850.0,66.138,66.1528,66.1158,66.1158,8850.0
2017-09-22 13:30:00,89.39,89.46,89.38,89.45,6610.0,66.1158,66.1676,66.1084,66.1602,6610.0
2017-09-22 13:35:00,89.45,89.51,89.44,89.48,9897.0,66.1602,66.2045,66.1528,66.1823,9897.0
2017-09-22 13:40:00,89.48,89.5,89.46,89.46,10626.0,66.1823,66.1971,66.1676,66.1676,10626.0
2017-09-22 13:45:00,89.46,89.46,89.4,89.41,12029.0,66.1676,66.1676,66.1232,66.1306,12029.0
2017-09-22 13:50:00,89.42,89.43,89.38,89.39,7216.0,66.138,66.1454,66.1084,66.1158,7216.0
2017-09-22 13:55:00,89.39,89.46,89.38,89.46,7477.0,66.1158,66.1676,66.1084,66.1676,7477.0
2017-09-22 14:00:00,89.46,89.47,89.43,89.44,4938.0,66.1676,66.175,66.1454,66.1528,4938.0
2017-09-22 14:05:00,89.43,89.44,89.37,89.43,16624.0,66.1454,66.1528,66.101,66.1454,16624.0
2017-09-22 14:10:00,89.43,89.46,89.43,89.45,5682.0,66.1454,66.1676,66.1454,66.1602,5682.0
2017-09-22 14:15:00,89.45,89.45,89.43,89.43,8343.0,66.1602,66.1602,66.1454,66.1454,8343.0
2017-09-22 14:20:00,89.43,89.62,89.43,89.61,17564.0,66.1454,66.2859,66.1454,66.2785,17564.0
2017-09-22 14:25:00,89.61,89.64,89.61,89.63,7293.0,66.2785,66.3007,66.2785,66.2933,7293.0
2017-09-22 14:30:00,89.64,89.66,89.61,89.65,7160.0,66.3007,66.3155,66.2785,66.3081,7160.0
2017-09-22 14:35:00,89.65,89.68,89.61,89.61,7300.0,66.3081,66.3303,66.2785,66.2785,7300.0
2017-09-22 14:40:00,89.62,89.63,89.58,89.58,6612.0,66.2859,66.2933,66.2563,66.2563,6612.0
2017-09-22 14:45:00,89.58,89.59,89.56,89.58,9826.0,66.2563,66.2637,66.2415,66.2563,9826.0
2017-09-22 14:50:00,89.58,89.66,89.58,89.66,5487.0,66.2563,66.3155,66.2563,66.3155,5487.0
2017-09-22 14:55:00,89.66,89.67,89.62,89.66,9675.0,66.3155,66.3229,66.2859,66.3155,9675.0
2017-09-22 15:00:00,89.67,89.68,89.66,89.68,5379.0,66.3229,66.3303,66.3155,66.3303,5379.0
2017-09-22 15:05:00,89.69,89.74,89.68,89.73,4823.0,66.3377,66.3747,66.3303,66.3673,4823.0
2017-09-22 15:10:00,89.73,89.79,89.73,89.79,15440.0,66.3673,66.4116,66.3673,66.4116,15440.0
2017-09-22 15:15:00,89.78,89.79,89.75,89.76,7690.0,66.4042,66.4116,66.3821,66.3894,7690.0
2017-09-22 15:20:00,89.76,89.78,89.75,89.77,12171.0,66.3894,66.4042,66.3821,66.3968,12171.0
2017-09-22 15:25:00,89.77,89.82,89.75,89.81,15416.0,66.3968,66.4338,66.3821,66.4264,15416.0
2017-09-22 15:30:00,89.82,89.87,89.82,89.87,13801.0,66.4338,66.4708,66.4338,66.4708,13801.0
2017-09-22 15:35:00,89.86,89.9,89.86,89.9,21349.0,66.4634,66.493,66.4634,66.493,21349.0
2017-09-22 15:40:00,89.9,89.97,89.9,89.9,30212.0,66.493,66.5448,66.493,66.493,30212.0
2017-09-22 15:45:00,89.9,89.93,89.89,89.91,36356.0,66.493,66.5152,66.4856,66.5004,36356.0
2017-09-22 15:50:00,89.92,89.93,89.9,89.91,36124.0,66.5078,66.5152,66.493,66.5004,36124.0
2017-09-22 15:55:00,89.91,89.98,89.87,89.87,79865.0,66.5004,66.5522,66.4708,66.4708,79865.0
2017-09-25 09:30:00,89.97,90.2,89.85,89.89,48425.0,66.5448,66.7149,66.456,66.4856,48425.0
2017-09-25 09:35:00,89.89,90.19,89.87,90.01,16569.0,66.4856,66.7075,66.4708,66.5744,16569.0
2017-09-25 09:40:00,90.04,90.21,89.98,90.13,20552.0,66.5965,66.7223,66.5522,66.6631,20552.0
2017-09-25 09:45:00,90.14,90.49,90.14,90.45,30770.0,66.6705,66.9294,66.6705,66.8998,30770.0
2017-09-25 09:50:00,90.45,90.55,90.42,90.49,11878.0,66.8998,66.9738,66.8776,66.9294,11878.0
2017-09-25 09:55:00,90.46,90.53,90.4,90.52,5653.0,66.9072,66.959,66.8628,66.9516,5653.0
2017-09-25 10:00:00,90.54,90.55,90.23,90.25,14907.0,66.9664,66.9738,66.7371,66.7519,14907.0
2017-09-25 10:05:00,90.24,90.28,90.09,90.22,25367.0,66.7445,66.7741,66.6335,66.7297,25367.0
2017-09-25 10:10:00,90.21,90.43,90.21,90.38,17971.0,66.7223,66.885,66.7223,66.848,17971.0
2017-09-25 10:15:00,90.37,90.44,90.35,90.41,9065.0,66.8406,66.8924,66.8258,66.8702,9065.0
2017-09-25 10:20:00,90.43,90.57,90.42,90.56,15109.0,66.885,66.9885,66.8776,66.9812,15109.0
2017-09-25 10:25:00,90.55,90.63,90.55,90.63,9508.0,66.9738,67.0329,66.9738,67.0329,9508.0
2017-09-25 10:30:00,90.62,90.66,90.58,90.64,15064.0,67.0255,67.0551,66.9959,67.0403,15064.0
2017-09-25 10:35:00,90.63,90.69,90.46,90.51,53294.0,67.0329,67.0773,66.9072,66.9442,53294.0
2017-09-25 10:40:00,90.49,90.61,90.49,90.57,11625.0,66.9294,67.0181,66.9294,66.9885,11625.0
2017-09-25 10:45:00,90.58,90.75,90.57,90.73,44338.0,66.9959,67.1217,66.9885,67.1069,44338.0
2017-09-25 10:50:00,90.72,90.79,90.69,90.75,16637.0,67.0995,67.1513,67.0773,67.1217,16637.0
2017-09-25 10:55:00,90.75,90.79,90.55,90.56,27306.0,67.1217,67.1513,66.9738,66.9812,27306.0
2017-09-25 11:00:00,90.55,90.61,90.51,90.51,40234.0,66.9738,67.0181,66.9442,66.9442,40234.0
2017-09-25 11:05:00,90.5,90.64,90.5,90.62,15206.0,66.9368,67.0403,66.9368,67.0255,15206.0
2017-09-25 11:10:00,90.61,90.8,90.61,90.75,14348.0,67.0181,67.1587,67.0181,67.1217,14348.0
2017-09-25 11:15:00,90.76,90.84,90.75,90.77,11374.0,67.1291,67.1883,67.1217,67.1365,11374.0
2017-09-25 11:20:00,90.78,90.83,90.7,90.83,20110.0,67.1439,67.1809,67.0847,67.1809,20110.0
2017-09-25 11:25:00,90.84,90.91,90.84,90.86,19245.0,67.1883,67.24,67.1883,67.203,19245.0
2017-09-25 11:30:00,90.85,90.89,90.81,90.88,10895.0,67.1956,67.2252,67.1661,67.2178,10895.0
2017-09-25 11:35:00,90.88,90.96,90.87,90.94,12995.0,67.2178,67.277,67.2104,67.2622,12995.0
2017-09-25 11:40:00,90.94,90.95,90.88,90.93,12783.0,67.2622,67.2696,67.2178,67.2548,12783.0
2017-09-25 11:45:00,90.94,90.96,90.9,90.93,10420.0,67.2622,67.277,67.2326,67.2548,10420.0
2017-09-25 11:50:00,90.92,90.95,90.89,90.92,8106.0,67.2474,67.2696,67.2252,67.2474,8106.0
2017-09-25 11:55:00,90.93,91.05,90.93,91.03,32762.0,67.2548,67.3436,67.2548,67.3288,32762.0
2017-09-25 12:00:00,91.03,91.06,90.97,91.05,14281.0,67.3288,67.351,67.2844,67.3436,14281.0
2017-09-25 12:05:00,91.06,91.08,91.05,91.06,5759.0,67.351,67.3658,67.3436,67.351,5759.0
2017-09-25 12:10:00,91.05,91.09,91.01,91.02,7196.0,67.3436,67.3732,67.314,67.3214,7196.0
2017-09-25 12:15:00,91.03,91.05,91.01,91.01,11471.0,67.3288,67.3436,67.314,67.314,11471.0
2017-09-25 12:20:00,91.02,91.05,90.98,91.03,8897.0,67.3214,67.3436,67.2918,67.3288,8897.0
2017-09-25 12:25:00,91.05,91.16,91.03,91.14,22142.0,67.3436,67.4249,67.3288,67.4101,22142.0
2017-09-25 12:30:00,91.16,91.28,91.13,91.26,19565.0,67.4249,67.5137,67.4027,67.4989,19565.0
2017-09-25 12:35:00,91.26,91.29,91.23,91.24,8492.0,67.4989,67.5211,67.4767,67.4841,8492.0
2017-09-25 12:40:00,91.24,91.25,91.2,91.23,12668.0,67.4841,67.4915,67.4545,67.4767,12668.0
2017-09-25 12:45:00,91.23,91.23,91.1,91.14,5490.0,67.4767,67.4767,67.3806,67.4101,5490.0
2017-09-25 12:50:00,91.15,91.16,91.11,91.13,7650.0,67.4175,67.4249,67.388,67.4027,7650.0
2017-09-25 12:55:00,91.12,91.17,91.12,91.16,5900.0,67.3953,67.4323,67.3953,67.4249,5900.0
2017-09-25 13:00:00,91.16,91.31,91.16,91.3,22145.0,67.4249,67.5359,67.4249,67.5285,22145.0
2017-09-25 13:05:00,91.31,91.32,91.3,91.3,10060.0,67.5359,67.5433,67.5285,67.5285,10060.0
2017-09-25 13:10:00,91.31,91.39,91.31,91.32,15161.0,67.5359,67.595,67.5359,67.5433,15161.0
2017-09-25 13:15:00,91.31,91.38,91.29,91.36,19332.0,67.5359,67.5877,67.5211,67.5729,19332.0
2017-09-25 13:20:00,91.36,91.38,91.34,91.35,9101.0,67.5729,67.5877,67.5581,67.5655,9101.0
2017-09-25 13:25:00,91.34,91.35,91.3,91.3,7427.0,67.5581,67.5655,67.5285,67.5285,7427.0
2017-09-25 13:30:00,91.29,91.35,91.29,91.34,6256.0,67.5211,67.5655,67.5211,67.5581,6256.0
2017-09-25 13:35:00,91.34,91.37,91.3,91.35,26933.0,67.5581,67.5803,67.5285,67.5655,26933.0
2017-09-25 13:40:00,91.35,91.38,91.3,91.36,19735.0,67.5655,67.5877,67.5285,67.5729,19735.0
2017-09-25 13:45:00,91.36,91.38,91.34,91.36,15269.0,67.5729,67.5877,67.5581,67.5729,15269.0
2017-09-25 13:50:00,91.36,91.41,91.35,91.39,8361.0,67.5729,67.6098,67.5655,67.595,8361.0
2017-09-25 13:55:00,91.4,91.46,91.39,91.44,10372.0,67.6024,67.6468,67.595,67.632,10372.0
2017-09-25 14:00:00,91.46,91.5,91.44,91.46,14870.0,67.6468,67.6764,67.632,67.6468,14870.0
2017-09-25 14:05:00,91.46,91.48,91.44,91.44,8664.0,67.6468,67.6616,67.632,67.632,8664.0
2017-09-25 14:10:00,91.45,91.46,91.39,91.41,14647.0,67.6394,67.6468,67.595,67.6098,14647.0
2017-09-25 14:15:00,91.41,91.41,91.35,91.36,9348.0,67.6098,67.6098,67.5655,67.5729,9348.0
2017-09-25 14:20:00,91.36,91.39,91.27,91.36,14082.0,67.5729,67.595,67.5063,67.5729,14082.0
2017-09-25 14:25:00,91.35,91.41,91.32,91.37,12444.0,67.5655,67.6098,67.5433,67.5803,12444.0
2017-09-25 14:30:00,91.35,91.37,91.22,91.22,17849.0,67.5655,67.5803,67.4693,67.4693,17849.0
2017-09-25 14:35:00,91.22,91.22,91.15,91.15,10373.0,67.4693,67.4693,67.4175,67.4175,10373.0
2017-09-25 14:40:00,91.15,91.18,91.1,91.14,17346.0,67.4175,67.4397,67.3806,67.4101,17346.0
2017-09-25 14:45:00,91.13,91.14,91.05,91.12,11951.0,67.4027,67.4101,67.3436,67.3953,11951.0
2017-09-25 14:50:00,91.1,91.13,91.0,91.06,17905.0,67.3806,67.4027,67.3066,67.351,17905.0
2017-09-25 14:55:00,91.08,91.13,91.02,91.04,9277.0,67.3658,67.4027,67.3214,67.3362,9277.0
2017-09-25 15:00:00,91.04,91.06,91.0,91.05,8441.0,67.3362,67.351,67.3066,67.3436,8441.0
2017-09-25 15:05:00,91.05,91.18,91.05,91.13,24416.0,67.3436,67.4397,67.3436,67.4027,24416.0
2017-09-25 15:10:00,91.14,91.22,91.12,91.22,14766.0,67.4101,67.4693,67.3953,67.4693,14766.0
2017-09-25 15:15:00,91.22,91.25,91.18,91.19,18473.0,67.4693,67.4915,67.4397,67.4471,18473.0
2017-09-25 15:20:00,91.2,91.23,91.15,91.23,24715.0,67.4545,67.4767,67.4175,67.4767,24715.0
2017-09-25 15:25:00,91.23,91.23,91.15,91.15,12505.0,67.4767,67.4767,67.4175,67.4175,12505.0
2017-09-25 15:30:00,91.16,91.19,91.11,91.14,14577.0,67.4249,67.4471,67.388,67.4101,14577.0
2017-09-25 15:35:00,91.14,91.21,91.14,91.14,20226.0,67.4101,67.4619,67.4101,67.4101,20226.0
2017-09-25 15:40:00,91.14,91.14,91.08,91.11,19878.0,67.4101,67.4101,67.3658,67.388,19878.0
2017-09-25 15:45:00,91.11,91.18,91.07,91.17,24311.0,67.388,67.4397,67.3584,67.4323,24311.0
2017-09-25 15:50:00,91.16,91.16,90.93,90.93,60776.0,67.4249,67.4249,67.2548,67.2548,60776.0
2017-09-25 15:55:00,90.94,91.02,90.93,91.01,102288.0,67.2622,67.3214,67.2548,67.314,102288.0
2017-09-26 09:30:00,91.15,91.47,90.91,91.39,47821.0,67.4175,67.6542,67.24,67.595,47821.0
2017-09-26 09:35:00,91.39,91.54,91.2,91.37,20100.0,67.595,67.706,67.4545,67.5803,20100.0
2017-09-26 09:40:00,91.34,91.34,91.14,91.14,28228.0,67.5581,67.5581,67.4101,67.4101,28228.0
2017-09-26 09:45:00,91.18,91.19,90.93,90.93,26885.0,67.4397,67.4471,67.2548,67.2548,26885.0
2017-09-26 09:50:00,90.93,91.26,90.91,91.26,9720.0,67.2548,67.4989,67.24,67.4989,9720.0
2017-09-26 09:55:00,91.26,91.29,91.22,91.25,8699.0,67.4989,67.5211,67.4693,67.4915,8699.0
2017-09-26 10:00:00,91.28,91.33,91.24,91.27,36247.0,67.5137,67.5507,67.4841,67.5063,36247.0
2017-09-26 10:05:00,91.28,91.37,91.27,91.29,32828.0,67.5137,67.5803,67.5063,67.5211,32828.0
2017-09-26 10:10:00,91.28,91.3,91.18,91.19,12034.0,67.5137,67.5285,67.4397,67.4471,12034.0
2017-09-26 10:15:00,91.19,91.29,91.19,91.28,7737.0,67.4471,67.5211,67.4471,67.5137,7737.0
2017-09-26 10:20:00,91.26,91.26,91.07,91.11,31161.0,67.4989,67.4989,67.3584,67.388,31161.0
2017-09-26 10:25:00,91.11,91.13,91.06,91.13,6467.0,67.388,67.4027,67.351,67.4027,6467.0
2017-09-26 10:30:00,91.15,91.23,91.14,91.18,8808.0,67.4175,67.4767,67.4101,67.4397,8808.0
2017-09-26 10:35:00,91.19,91.26,91.19,91.23,8768.0,67.4471,67.4989,67.4471,67.4767,8768.0
2017-09-26 10:40:00,91.22,91.25,91.2,91.25,10291.0,67.4693,67.4915,67.4545,67.4915,10291.0
2017-09-26 10:45:00,91.24,91.25,91.21,91.24,9173.0,67.4841,67.4915,67.4619,67.4841,9173.0
2017-09-26 10:50:00,91.25,91.27,91.11,91.17,19097.0,67.4915,67.5063,67.388,67.4323,19097.0
2017-09-26 10:55:00,91.14,91.28,91.13,91.26,23007.0,67.4101,67.5137,67.4027,67.4989,23007.0
2017-09-26 11:00:00,91.25,91.37,91.24,91.37,26012.0,67.4915,67.5803,67.4841,67.5803,26012.0
2017-09-26 11:05:00,91.4,91.5,91.4,91.47,7232.0,67.6024,67.6764,67.6024,67.6542,7232.0
2017-09-26 11:10:00,91.44,91.44,91.3,91.3,17795.0,67.632,67.632,67.5285,67.5285,17795.0
2017-09-26 11:15:00,91.29,91.34,91.27,91.33,19090.0,67.5211,67.5581,67.5063,67.5507,19090.0
2017-09-26 11:20:00,91.32,91.38,91.31,91.36,15205.0,67.5433,67.5877,67.5359,67.5729,15205.0
2017-09-26 11:25:00,91.37,91.39,91.28,91.29,13161.0,67.5803,67.595,67.5137,67.5211,13161.0
2017-09-26 11:30:00,91.3,91.34,91.27,91.34,23743.0,67.5285,67.5581,67.5063,67.5581,23743.0
2017-09-26 11:35:00,91.35,91.48,91.35,91.48,29143.0,67.5655,67.6616,67.5655,67.6616,29143.0
2017-09-26 11:40:00,91.48,91.59,91.48,91.58,27401.0,67.6616,67.743,67.6616,67.7356,27401.0
2017-09-26 11:45:00,91.58,91.64,91.53,91.53,12690.0,67.7356,67.78,67.6986,67.6986,12690.0
2017-09-26 11:50:00,91.54,91.54,91.48,91.5,11131.0,67.706,67.706,67.6616,67.6764,11131.0
2017-09-26 11:55:00,91.49,91.51,91.42,91.44,15200.0,67.669,67.6838,67.6172,67.632,15200.0
2017-09-26 12:00:00,91.46,91.48,91.43,91.44,5327.0,67.6468,67.6616,67.6246,67.632,5327.0
2017-09-26 12:05:00,91.44,91.47,91.43,91.46,6693.0,67.632,67.6542,67.6246,67.6468,6693.0
2017-09-26 12:10:00,91.47,91.53,91.46,91.49,7570.0,67.6542,67.6986,67.6468,67.669,7570.0
2017-09-26 12:15:00,91.5,91.54,91.43,91.43,19560.0,67.6764,67.706,67.6246,67.6246,19560.0
2017-09-26 12:20:00,91.45,91.47,91.43,91.45,10536.0,67.6394,67.6542,67.6246,67.6394,10536.0
2017-09-26 12:25:00,91.45,91.62,91.43,91.58,22090.0,67.6394,67.7652,67.6246,67.7356,22090.0
2017-09-26 12:30:00,91.59,91.66,91.58,91.65,5940.0,67.743,67.7947,67.7356,67.7874,5940.0
2017-09-26 12:35:00,91.64,91.68,91.6,91.62,20666.0,67.78,67.8095,67.7504,67.7652,20666.0
2017-09-26 12:40:00,91.62,91.65,91.56,91.59,6540.0,67.7652,67.7874,67.7208,67.743,6540.0
2017-09-26 12:45:00,91.59,91.62,91.58,91.6,25550.0,67.743,67.7652,67.7356,67.7504,25550.0
2017-09-26 12:50:00,91.6,91.6,91.54,91.54,7941.0,67.7504,67.7504,67.706,67.706,7941.0
2017-09-26 12:55:00,91.52,91.55,91.46,91.47,7010.0,67.6912,67.7134,67.6468,67.6542,7010.0
2017-09-26 13:00:00,91.46,91.55,91.46,91.52,6055.0,67.6468,67.7134,67.6468,67.6912,6055.0
2017-09-26 13:05:00,91.52,91.53,91.45,91.47,4986.0,67.6912,67.6986,67.6394,67.6542,4986.0
2017-09-26 13:10:00,91.46,91.51,91.46,91.47,5165.0,67.6468,67.6838,67.6468,67.6542,5165.0
2017-09-26 13:15:00,91.48,91.55,91.47,91.48,6784.0,67.6616,67.7134,67.6542,67.6616,6784.0
2017-09-26 13:20:00,91.48,91.48,91.02,91.06,46389.0,67.6616,67.6616,67.3214,67.351,46389.0
2017-09-26 13:25:00,91.08,91.35,91.08,91.34,22137.0,67.3658,67.5655,67.3658,67.5581,22137.0
2017-09-26 13:30:00,91.34,91.38,91.3,91.3,5741.0,67.5581,67.5877,67.5285,67.5285,5741.0
2017-09-26 13:35:00,91.34,91.4,91.31,91.38,6041.0,67.5581,67.6024,67.5359,67.5877,6041.0
2017-09-26 13:40:00,91.39,91.39,91.35,91.38,3900.0,67.595,67.595,67.5655,67.5877,3900.0
2017-09-26 13:45:00,91.4,91.43,91.35,91.39,12726.0,67.6024,67.6246,67.5655,67.595,12726.0
2017-09-26 13:50:00,91.4,91.43,91.37,91.37,10171.0,67.6024,67.6246,67.5803,67.5803,10171.0
2017-09-26 13:55:00,91.4,91.41,91.38,91.38,4038.0,67.6024,67.6098,67.5877,67.5877,4038.0
2017-09-26 14:00:00,91.38,91.39,91.31,91.31,5521.0,67.5877,67.595,67.5359,67.5359,5521.0
2017-09-26 14:05:00,91.32,91.32,91.23,91.28,10399.0,67.5433,67.5433,67.4767,67.5137,10399.0
2017-09-26 14:10:00,91.27,91.3,91.23,91.29,5848.0,67.5063,67.5285,67.4767,67.5211,5848.0
2017-09-26 14:15:00,91.28,91.29,91.19,91.2,19640.0,67.5137,67.5211,67.4471,67.4545,19640.0
2017-09-26 14:20:00,91.19,91.2,91.16,91.17,11816.0,67.4471,67.4545,67.4249,67.4323,11816.0
2017-09-26 14:25:00,91.17,91.18,91.08,91.11,21082.0,67.4323,67.4397,67.3658,67.388,21082.0
2017-09-26 14:30:00,91.11,91.2,91.11,91.19,17050.0,67.388,67.4545,67.388,67.4471,17050.0
2017-09-26 14:35:00,91.19,91.33,91.18,91.32,16915.0,67.4471,67.5507,67.4397,67.5433,16915.0
2017-09-26 14:40:00,91.32,91.34,91.31,91.32,6512.0,67.5433,67.5581,67.5359,67.5433,6512.0
2017-09-26 14:45:00,91.34,91.38,91.33,91.38,4293.0,67.5581,67.5877,67.5507,67.5877,4293.0
2017-09-26 14:50:00,91.39,91.42,91.39,91.42,7675.0,67.595,67.6172,67.595,67.6172,7675.0
2017-09-26 14:55:00,91.44,91.47,91.44,91.45,10197.0,67.632,67.6542,67.632,67.6394,10197.0
2017-09-26 15:00:00,91.45,91.48,91.42,91.48,12123.0,67.6394,67.6616,67.6172,67.6616,12123.0
2017-09-26 15:05:00,91.47,91.5,91.45,91.47,6050.0,67.6542,67.6764,67.6394,67.6542,6050.0
2017-09-26 15:10:00,91.48,91.5,91.45,91.46,9849.0,67.6616,67.6764,67.6394,67.6468,9849.0
2017-09-26 15:15:00,91.45,91.53,91.42,91.51,17653.0,67.6394,67.6986,67.6172,67.6838,17653.0
2017-09-26 15:20:00,91.52,91.59,91.52,91.59,8507.0,67.6912,67.743,67.6912,67.743,8507.0
2017-09-26 15:25:00,91.59,91.62,91.57,91.61,9864.0,67.743,67.7652,67.7282,67.7578,9864.0
2017-09-26 15:30:00,91.61,91.61,91.56,91.6,20560.0,67.7578,67.7578,67.7208,67.7504,20560.0
2017-09-26 15:35:00,91.59,91.61,91.58,91.61,16910.0,67.743,67.7578,67.7356,67.7578,16910.0
2017-09-26 15:40:00,91.61,91.61,91.58,91.59,25258.0,67.7578,67.7578,67.7356,67.743,25258.0
2017-09-26 15:45:00,91.6,91.6,91.45,91.5,65824.0,67.7504,67.7504,67.6394,67.6764,65824.0
2017-09-26 15:50:00,91.49,91.54,91.46,91.47,41114.0,67.669,67.706,67.6468,67.6542,41114.0
2017-09-26 15:55:00,91.46,91.46,91.3,91.36,126827.0,67.6468,67.6468,67.5285,67.5729,126827.0
2017-09-27 09:30:00,91.39,91.48,91.25,91.25,29561.0,67.595,67.6616,67.4915,67.4915,29561.0
2017-09-27 09:35:00,91.33,91.33,91.03,91.19,20804.0,67.5507,67.5507,67.3288,67.4471,20804.0
2017-09-27 09:40:00,91.13,91.2,91.05,91.2,15152.0,67.4027,67.4545,67.3436,67.4545,15152.0
2017-09-27 09:45:00,91.25,91.25,91.06,91.17,22886.0,67.4915,67.4915,67.351,67.4323,22886.0
2017-09-27 09:50:00,91.16,91.23,91.05,91.23,124880.0,67.4249,67.4767,67.3436,67.4767,124880.0
2017-09-27 09:55:00,91.2,91.29,91.15,91.22,13886.0,67.4545,67.5211,67.4175,67.4693,13886.0
2017-09-27 10:00:00,91.2,91.3,91.17,91.21,14559.0,67.4545,67.5285,67.4323,67.4619,14559.0
2017-09-27 10:05:00,91.2,91.26,91.14,91.18,10043.0,67.4545,67.4989,67.4101,67.4397,10043.0
2017-09-27 10:10:00,91.16,91.21,91.15,91.19,15642.0,67.4249,67.4619,67.4175,67.4471,15642.0
2017-09-27 10:15:00,91.2,91.23,91.14,91.18,12169.0,67.4545,67.4767,67.4101,67.4397,12169.0
2017-09-27 10:20:00,91.19,91.2,91.11,91.17,12458.0,67.4471,67.4545,67.388,67.4323,12458.0
2017-09-27 10:25:00,91.17,91.26,91.16,91.23,6839.0,67.4323,67.4989,67.4249,67.4767,6839.0
2017-09-27 10:30:00,91.23,91.26,90.82,90.85,53567.0,67.4767,67.4989,67.1735,67.1956,53567.0
2017-09-27 10:35:00,90.84,91.05,90.8,91.03,16051.0,67.1883,67.3436,67.1587,67.3288,16051.0
2017-09-27 10:40:00,91.03,91.03,90.88,90.92,23785.0,67.3288,67.3288,67.2178,67.2474,23785.0
2017-09-27 10:45:00,90.91,90.92,90.81,90.81,40443.0,67.24,67.2474,67.1661,67.1661,40443.0
2017-09-27 10:50:00,90.81,90.81,90.58,90.64,46877.0,67.1661,67.1661,66.9959,67.0403,46877.0
2017-09-27 10:55:00,90.64,90.85,90.64,90.84,33508.0,67.0403,67.1956,67.0403,67.1883,33508.0
2017-09-27 11:00:00,90.81,90.98,90.77,90.94,27487.0,67.1661,67.2918,67.1365,67.2622,27487.0
2017-09-27 11:05:00,90.93,91.06,90.9,90.91,14027.0,67.2548,67.351,67.2326,67.24,14027.0
2017-09-27 11:10:00,90.88,90.91,90.8,90.87,8426.0,67.2178,67.24,67.1587,67.2104,8426.0
2017-09-27 11:15:00,90.85,90.94,90.81,90.81,22063.0,67.1956,67.2622,67.1661,67.1661,22063.0
2017-09-27 11:20:00,90.83,90.9,90.83,90.86,14063.0,67.1809,67.2326,67.1809,67.203,14063.0
2017-09-27 11:25:00,90.89,90.89,90.79,90.84,8168.0,67.2252,67.2252,67.1513,67.1883,8168.0
2017-09-27 11:30:00,90.85,90.9,90.83,90.88,10926.0,67.1956,67.2326,67.1809,67.2178,10926.0
2017-09-27 11:35:00,90.9,90.93,90.87,90.87,8413.0,67.2326,67.2548,67.2104,67.2104,8413.0
2017-09-27 11:40:00,90.87,90.94,90.86,90.94,9515.0,67.2104,67.2622,67.203,67.2622,9515.0
2017-09-27 11:45:00,90.93,90.95,90.84,90.89,13713.0,67.2548,67.2696,67.1883,67.2252,13713.0
2017-09-27 11:50:00,90.91,90.91,90.83,90.83,5239.0,67.24,67.24,67.1809,67.1809,5239.0
2017-09-27 11:55:00,90.82,90.88,90.8,90.88,14403.0,67.1735,67.2178,67.1587,67.2178,14403.0
2017-09-27 12:00:00,90.87,90.87,90.82,90.83,5236.0,67.2104,67.2104,67.1735,67.1809,5236.0
2017-09-27 12:05:00,90.82,90.87,90.81,90.86,8272.0,67.1735,67.2104,67.1661,67.203,8272.0
2017-09-27 12:10:00,90.85,90.89,90.82,90.84,9654.0,67.1956,67.2252,67.1735,67.1883,9654.0
2017-09-27 12:15:00,90.85,90.92,90.83,90.91,11960.0,67.1956,67.2474,67.1809,67.24,11960.0
2017-09-27 12:20:00,90.91,90.92,90.86,90.86,2322.0,67.24,67.2474,67.203,67.203,2322.0
2017-09-27 12:25:00,90.86,90.87,90.82,90.85,4526.0,67.203,67.2104,67.1735,67.1956,4526.0
2017-09-27 12:30:00,90.85,90.88,90.83,90.87,5671.0,67.1956,67.2178,67.1809,67.2104,5671.0
2017-09-27 12:35:00,90.88,91.03,90.87,90.98,14234.0,67.2178,67.3288,67.2104,67.2918,14234.0
2017-09-27 12:40:00,90.98,91.01,90.97,90.97,6291.0,67.2918,67.314,67.2844,67.2844,6291.0
2017-09-27 12:45:00,90.97,91.01,90.96,90.98,8910.0,67.2844,67.314,67.277,67.2918,8910.0
2017-09-27 12:50:00,90.97,91.0,90.96,90.98,7682.0,67.2844,67.3066,67.277,67.2918,7682.0
2017-09-27 12:55:00,90.97,90.99,90.9,90.98,14497.0,67.2844,67.2992,67.2326,67.2918,14497.0
2017-09-27 13:00:00,90.97,91.0,90.92,90.95,12031.0,67.2844,67.3066,67.2474,67.2696,12031.0
2017-09-27 13:05:00,90.94,90.96,90.88,90.9,7792.0,67.2622,67.277,67.2178,67.2326,7792.0
2017-09-27 13:10:00,90.9,90.95,90.89,90.95,12690.0,67.2326,67.2696,67.2252,67.2696,12690.0
2017-09-27 13:15:00,90.96,90.96,90.88,90.89,4111.0,67.277,67.277,67.2178,67.2252,4111.0
2017-09-27 13:20:00,90.89,90.91,90.87,90.91,10085.0,67.2252,67.24,67.2104,67.24,10085.0
2017-09-27 13:25:00,90.9,90.94,90.89,90.92,5900.0,67.2326,67.2622,67.2252,67.2474,5900.0
2017-09-27 13:30:00,90.93,90.94,90.91,90.93,19379.0,67.2548,67.2622,67.24,67.2548,19379.0
2017-09-27 13:35:00,90.94,90.94,90.88,90.92,14288.0,67.2622,67.2622,67.2178,67.2474,14288.0
2017-09-27 13:40:00,90.92,90.98,90.92,90.96,10320.0,67.2474,67.2918,67.2474,67.277,10320.0
2017-09-27 13:45:00,90.95,90.97,90.94,90.96,8257.0,67.2696,67.2844,67.2622,67.277,8257.0
2017-09-27 13:50:00,90.95,91.02,90.95,91.01,15495.0,67.2696,67.3214,67.2696,67.314,15495.0
2017-09-27 13:55:00,91.01,91.09,91.0,91.09,13026.0,67.314,67.3732,67.3066,67.3732,13026.0
2017-09-27 14:00:00,91.08,91.13,91.08,91.12,9226.0,67.3658,67.4027,67.3658,67.3953,9226.0
2017-09-27 14:05:00,91.12,91.19,91.11,91.18,20146.0,67.3953,67.4471,67.388,67.4397,20146.0
2017-09-27 14:10:00,91.19,91.33,91.19,91.33,24022.0,67.4471,67.5507,67.4471,67.5507,24022.0
2017-09-27 14:15:00,91.33,91.44,91.29,91.4,19728.0,67.5507,67.632,67.5211,67.6024,19728.0
2017-09-27 14:20:00,91.41,91.44,91.38,91.38,17900.0,67.6098,67.632,67.5877,67.5877,17900.0
2017-09-27 14:25:00,91.39,91.45,91.39,91.45,18481.0,67.595,67.6394,67.595,67.6394,18481.0
2017-09-27 14:30:00,91.45,91.56,91.45,91.52,21821.0,67.6394,67.7208,67.6394,67.6912,21821.0
2017-09-27 14:35:00,91.53,91.56,91.51,91.56,15696.0,67.6986,67.7208,67.6838,67.7208,15696.0
2017-09-27 14:40:00,91.56,91.56,91.51,91.54,12937.0,67.7208,67.7208,67.6838,67.706,12937.0
2017-09-27 14:45:00,91.54,91.58,91.53,91.58,11035.0,67.706,67.7356,67.6986,67.7356,11035.0
2017-09-27 14:50:00,91.57,91.7,91.55,91.7,25030.0,67.7282,67.8243,67.7134,67.8243,25030.0
2017-09-27 14:55:00,91.69,91.78,91.66,91.7,35074.0,67.8169,67.8835,67.7947,67.8243,35074.0
2017-09-27 15:00:00,91.71,91.79,91.71,91.79,32326.0,67.8317,67.8909,67.8317,67.8909,32326.0
2017-09-27 15:05:00,91.79,91.85,91.75,91.76,37746.0,67.8909,67.9353,67.8613,67.8687,37746.0
2017-09-27 15:10:00,91.76,91.76,91.58,91.59,17596.0,67.8687,67.8687,67.7356,67.743,17596.0
2017-09-27 15:15:00,91.59,91.63,91.55,91.62,14729.0,67.743,67.7726,67.7134,67.7652,14729.0
2017-09-27 15:20:00,91.62,91.77,91.62,91.76,42171.0,67.7652,67.8761,67.7652,67.8687,42171.0
2017-09-27 15:25:00,91.77,91.79,91.74,91.77,19142.0,67.8761,67.8909,67.8539,67.8761,19142.0
2017-09-27 15:30:00,91.77,91.9,91.74,91.9,41429.0,67.8761,67.9723,67.8539,67.9723,41429.0
2017-09-27 15:35:00,91.9,92.08,91.87,91.91,91487.0,67.9723,68.1054,67.9501,67.9797,91487.0
2017-09-27 15:40:00,91.9,91.91,91.84,91.87,38805.0,67.9723,67.9797,67.9279,67.9501,38805.0
2017-09-27 15:45:00,91.86,91.87,91.8,91.8,52952.0,67.9427,67.9501,67.8983,67.8983,52952.0
2017-09-27 15:50:00,91.81,91.84,91.75,91.8,64415.0,67.9057,67.9279,67.8613,67.8983,64415.0
2017-09-27 15:55:00,91.79,91.83,91.71,91.79,125538.0,67.8909,67.9205,67.8317,67.8909,125538.0
2017-09-28 09:30:00,91.98,92.03,91.67,91.71,41676.0,68.0314,68.0684,67.8021,67.8317,41676.0
2017-09-28 09:35:00,91.65,92.19,91.65,92.1,43772.0,67.7874,68.1868,67.7874,68.1202,43772.0
2017-09-28 09:40:00,92.11,92.11,91.76,91.79,51406.0,68.1276,68.1276,67.8687,67.8909,51406.0
2017-09-28 09:45:00,91.78,91.95,91.55,91.86,29638.0,67.8835,68.0092,67.7134,67.9427,29638.0
2017-09-28 09:50:00,91.86,91.87,91.68,91.76,44469.0,67.9427,67.9501,67.8095,67.8687,44469.0
2017-09-28 09:55:00,91.77,91.8,91.6,91.63,11272.0,67.8761,67.8983,67.7504,67.7726,11272.0
2017-09-28 10:00:00,91.62,91.68,91.58,91.63,14841.0,67.7652,67.8095,67.7356,67.7726,14841.0
2017-09-28 10:05:00,91.6,91.6,91.41,91.44,26476.0,67.7504,67.7504,67.6098,67.632,26476.0
2017-09-28 10:10:00,91.43,91.46,91.29,91.32,16613.0,67.6246,67.6468,67.5211,67.5433,16613.0
2017-09-28 10:15:00,91.32,91.47,91.31,91.38,12474.0,67.5433,67.6542,67.5359,67.5877,12474.0
2017-09-28 10:20:00,91.37,91.47,91.34,91.43,21072.0,67.5803,67.6542,67.5581,67.6246,21072.0
2017-09-28 10:25:00,91.43,91.45,91.33,91.33,15881.0,67.6246,67.6394,67.5507,67.5507,15881.0
2017-09-28 10:30:00,91.35,91.43,91.32,91.41,9742.0,67.5655,67.6246,67.5433,67.6098,9742.0
2017-09-28 10:35:00,91.41,91.42,91.35,91.37,12315.0,67.6098,67.6172,67.5655,67.5803,12315.0
2017-09-28 10:40:00,91.36,91.51,91.36,91.49,40976.0,67.5729,67.6838,67.5729,67.669,40976.0
2017-09-28 10:45:00,91.5,91.6,91.48,91.6,12108.0,67.6764,67.7504,67.6616,67.7504,12108.0
2017-09-28 10:50:00,91.61,91.77,91.6,91.74,11960.0,67.7578,67.8761,67.7504,67.8539,11960.0
2017-09-28 10:55:00,91.72,91.73,91.57,91.57,25085.0,67.8391,67.8465,67.7282,67.7282,25085.0
2017-09-28 11:00:00,91.57,91.65,91.54,91.63,11758.0,67.7282,67.7874,67.706,67.7726,11758.0
2017-09-28 11:05:00,91.6,91.63,91.51,91.59,12475.0,67.7504,67.7726,67.6838,67.743,12475.0
2017-09-28 11:10:00,91.59,91.85,91.55,91.85,19352.0,67.743,67.9353,67.7134,67.9353,19352.0
2017-09-28 11:15:00,91.87,91.87,91.72,91.76,15260.0,67.9501,67.9501,67.8391,67.8687,15260.0
2017-09-28 11:20:00,91.75,91.89,91.73,91.85,22930.0,67.8613,67.9649,67.8465,67.9353,22930.0
2017-09-28 11:25:00,91.88,91.93,91.83,91.84,19434.0,67.9575,67.9944,67.9205,67.9279,19434.0
2017-09-28 11:30:00,91.84,91.89,91.78,91.79,43440.0,67.9279,67.9649,67.8835,67.8909,43440.0
2017-09-28 11:35:00,91.79,91.81,91.69,91.73,26708.0,67.8909,67.9057,67.8169,67.8465,26708.0
2017-09-28 11:40:00,91.71,91.77,91.64,91.68,25391.0,67.8317,67.8761,67.78,67.8095,25391.0
2017-09-28 11:45:00,91.68,91.71,91.64,91.69,44078.0,67.8095,67.8317,67.78,67.8169,44078.0
2017-09-28 11:50:00,91.66,91.73,91.64,91.71,17137.0,67.7947,67.8465,67.78,67.8317,17137.0
2017-09-28 11:55:00,91.73,91.82,91.73,91.77,32141.0,67.8465,67.9131,67.8465,67.8761,32141.0
2017-09-28 12:00:00,91.76,91.76,91.67,91.68,9583.0,67.8687,67.8687,67.8021,67.8095,9583.0
2017-09-28 12:05:00,91.68,91.72,91.63,91.72,15695.0,67.8095,67.8391,67.7726,67.8391,15695.0
2017-09-28 12:10:00,91.72,91.75,91.68,91.69,9874.0,67.8391,67.8613,67.8095,67.8169,9874.0
2017-09-28 12:15:00,91.66,91.77,91.66,91.72,11823.0,67.7947,67.8761,67.7947,67.8391,11823.0
2017-09-28 12:20:00,91.72,91.78,91.71,91.77,30919.0,67.8391,67.8835,67.8317,67.8761,30919.0
2017-09-28 12:25:00,91.77,91.8,91.73,91.75,7869.0,67.8761,67.8983,67.8465,67.8613,7869.0
2017-09-28 12:30:00,91.74,91.79,91.73,91.77,9303.0,67.8539,67.8909,67.8465,67.8761,9303.0
2017-09-28 12:35:00,91.77,91.8,91.73,91.79,9853.0,67.8761,67.8983,67.8465,67.8909,9853.0
2017-09-28 12:40:00,91.79,91.83,91.79,91.82,10382.0,67.8909,67.9205,67.8909,67.9131,10382.0
2017-09-28 12:45:00,91.81,91.9,91.79,91.89,19740.0,67.9057,67.9723,67.8909,67.9649,19740.0
2017-09-28 12:50:00,91.89,91.94,91.88,91.94,9092.0,67.9649,68.0018,67.9575,68.0018,9092.0
2017-09-28 12:55:00,91.95,91.96,91.93,91.94,11260.0,68.0092,68.0166,67.9944,68.0018,11260.0
2017-09-28 13:00:00,91.95,91.97,91.92,91.93,8465.0,68.0092,68.024,67.9871,67.9944,8465.0
2017-09-28 13:05:00,91.94,91.97,91.91,91.92,11130.0,68.0018,68.024,67.9797,67.9871,11130.0
2017-09-28 13:10:00,91.92,91.96,91.9,91.93,13833.0,67.9871,68.0166,67.9723,67.9944,13833.0
2017-09-28 13:15:00,91.93,91.99,91.93,91.98,6990.0,67.9944,68.0388,67.9944,68.0314,6990.0
2017-09-28 13:20:00,91.98,92.01,91.96,91.99,12820.0,68.0314,68.0536,68.0166,68.0388,12820.0
2017-09-28 13:25:00,92.01,92.01,91.88,91.9,16524.0,68.0536,68.0536,67.9575,67.9723,16524.0
2017-09-28 13:30:00,91.91,91.96,91.89,91.92,22636.0,67.9797,68.0166,67.9649,67.9871,22636.0
2017-09-28 13:35:00,91.92,91.93,91.86,91.93,11127.0,67.9871,67.9944,67.9427,67.9944,11127.0
2017-09-28 13:40:00,91.92,91.96,91.87,91.89,11716.0,67.9871,68.0166,67.9501,67.9649,11716.0
2017-09-28 13:45:00,91.89,91.91,91.88,91.9,7044.0,67.9649,67.9797,67.9575,67.9723,7044.0
2017-09-28 13:50:00,91.89,91.93,91.87,91.91,14721.0,67.9649,67.9944,67.9501,67.9797,14721.0
2017-09-28 13:55:00,91.91,91.95,91.89,91.89,10379.0,67.9797,68.0092,67.9649,67.9649,10379.0
2017-09-28 14:00:00,91.88,91.88,91.73,91.82,36164.0,67.9575,67.9575,67.8465,67.9131,36164.0
2017-09-28 14:05:00,91.82,91.94,91.81,91.94,12556.0,67.9131,68.0018,67.9057,68.0018,12556.0
2017-09-28 14:10:00,91.95,91.95,91.81,91.82,23676.0,68.0092,68.0092,67.9057,67.9131,23676.0
2017-09-28 14:15:00,91.81,91.82,91.73,91.75,7626.0,67.9057,67.9131,67.8465,67.8613,7626.0
2017-09-28 14:20:00,91.75,91.77,91.71,91.75,13004.0,67.8613,67.8761,67.8317,67.8613,13004.0
2017-09-28 14:25:00,91.75,91.75,91.69,91.71,23972.0,67.8613,67.8613,67.8169,67.8317,23972.0
2017-09-28 14:30:00,91.72,91.82,91.71,91.81,19690.0,67.8391,67.9131,67.8317,67.9057,19690.0
2017-09-28 14:35:00,91.81,91.9,91.73,91.9,49223.0,67.9057,67.9723,67.8465,67.9723,49223.0
2017-09-28 14:40:00,91.89,91.9,91.86,91.87,15653.0,67.9649,67.9723,67.9427,67.9501,15653.0
2017-09-28 14:45:00,91.86,91.87,91.81,91.85,16602.0,67.9427,67.9501,67.9057,67.9353,16602.0
2017-09-28 14:50:00,91.85,91.87,91.83,91.84,16697.0,67.9353,67.9501,67.9205,67.9279,16697.0
2017-09-28 14:55:00,91.84,91.84,91.75,91.81,17448.0,67.9279,67.9279,67.8613,67.9057,17448.0
2017-09-28 15:00:00,91.81,91.83,91.76,91.83,15504.0,67.9057,67.9205,67.8687,67.9205,15504.0
2017-09-28 15:05:00,91.83,91.84,91.79,91.81,19044.0,67.9205,67.9279,67.8909,67.9057,19044.0
2017-09-28 15:10:00,91.82,91.9,91.82,91.9,19545.0,67.9131,67.9723,67.9131,67.9723,19545.0
2017-09-28 15:15:00,91.9,91.9,91.87,91.87,14705.0,67.9723,67.9723,67.9501,67.9501,14705.0
2017-09-28 15:20:00,91.87,91.9,91.85,91.86,12010.0,67.9501,67.9723,67.9353,67.9427,12010.0
2017-09-28 15:25:00,91.86,91.88,91.85,91.85,13491.0,67.9427,67.9575,67.9353,67.9353,13491.0
2017-09-28 15:30:00,91.85,91.9,91.82,91.9,17370.0,67.9353,67.9723,67.9131,67.9723,17370.0
2017-09-28 15:35:00,91.89,91.9,91.73,91.77,37721.0,67.9649,67.9723,67.8465,67.8761,37721.0
2017-09-28 15:40:00,91.78,91.89,91.77,91.89,34644.0,67.8835,67.9649,67.8761,67.9649,34644.0
2017-09-28 15:45:00,91.88,91.88,91.81,91.85,37237.0,67.9575,67.9575,67.9057,67.9353,37237.0
2017-09-28 15:50:00,91.85,91.9,91.85,91.86,35662.0,67.9353,67.9723,67.9353,67.9427,35662.0
2017-09-28 15:55:00,91.86,91.86,91.72,91.79,106015.0,67.9427,67.9427,67.8391,67.8909,106015.0
2017-09-29 09:30:00,91.66,91.99,91.62,91.98,43316.0,67.7947,68.0388,67.7652,68.0314,43316.0
2017-09-29 09:35:00,91.97,92.05,91.81,91.83,16547.0,68.024,68.0832,67.9057,67.9205,16547.0
2017-09-29 09:40:00,91.79,91.96,91.78,91.83,10203.0,67.8909,68.0166,67.8835,67.9205,10203.0
2017-09-29 09:45:00,91.85,91.89,91.75,91.78,24128.0,67.9353,67.9649,67.8613,67.8835,24128.0
2017-09-29 09:50:00,91.75,91.75,91.53,91.73,39206.0,67.8613,67.8613,67.6986,67.8465,39206.0
2017-09-29 09:55:00,91.71,91.71,91.48,91.62,18462.0,67.8317,67.8317,67.6616,67.7652,18462.0
2017-09-29 10:00:00,91.61,91.63,91.43,91.51,22481.0,67.7578,67.7726,67.6246,67.6838,22481.0
2017-09-29 10:05:00,91.5,91.59,91.48,91.53,24529.0,67.6764,67.743,67.6616,67.6986,24529.0
2017-09-29 10:10:00,91.53,91.57,91.44,91.55,17649.0,67.6986,67.7282,67.632,67.7134,17649.0
2017-09-29 10:15:00,91.55,91.72,91.54,91.64,8930.0,67.7134,67.8391,67.706,67.78,8930.0
2017-09-29 10:20:00,91.65,91.81,91.64,91.78,9393.0,67.7874,67.9057,67.78,67.8835,9393.0
2017-09-29 10:25:00,91.79,91.79,91.67,91.74,12483.0,67.8909,67.8909,67.8021,67.8539,12483.0
2017-09-29 10:30:00,91.75,91.93,91.75,91.87,12514.0,67.8613,67.9944,67.8613,67.9501,12514.0
2017-09-29 10:35:00,91.87,91.91,91.75,91.9,12814.0,67.9501,67.9797,67.8613,67.9723,12814.0
2017-09-29 10:40:00,91.87,91.96,91.87,91.94,10846.0,67.9501,68.0166,67.9501,68.0018,10846.0
2017-09-29 10:45:00,91.94,91.96,91.89,91.93,7353.0,68.0018,68.0166,67.9649,67.9944,7353.0
2017-09-29 10:50:00,91.94,91.95,91.88,91.92,31813.0,68.0018,68.0092,67.9575,67.9871,31813.0
2017-09-29 10:55:00,91.91,92.03,91.9,92.03,29986.0,67.9797,68.0684,67.9723,68.0684,29986.0
2017-09-29 11:00:00,92.04,92.08,91.99,92.05,13125.0,68.0758,68.1054,68.0388,68.0832,13125.0
2017-09-29 11:05:00,92.03,92.06,92.0,92.01,19861.0,68.0684,68.0906,68.0462,68.0536,19861.0
2017-09-29 11:10:00,92.02,92.07,91.97,92.0,17209.0,68.061,68.098,68.024,68.0462,17209.0
2017-09-29 11:15:00,91.98,92.0,91.9,91.9,14108.0,68.0314,68.0462,67.9723,67.9723,14108.0
2017-09-29 11:20:00,91.91,91.91,91.75,91.76,15935.0,67.9797,67.9797,67.8613,67.8687,15935.0
2017-09-29 11:25:00,91.76,91.84,91.76,91.78,8266.0,67.8687,67.9279,67.8687,67.8835,8266.0
2017-09-29 11:30:00,91.78,91.84,91.76,91.77,9704.0,67.8835,67.9279,67.8687,67.8761,9704.0
2017-09-29 11:35:00,91.77,91.8,91.69,91.73,7365.0,67.8761,67.8983,67.8169,67.8465,7365.0
2017-09-29 11:40:00,91.72,91.78,91.69,91.73,10166.0,67.8391,67.8835,67.8169,67.8465,10166.0
2017-09-29 11:45:00,91.71,91.74,91.68,91.69,6707.0,67.8317,67.8539,67.8095,67.8169,6707.0
2017-09-29 11:50:00,91.7,91.78,91.69,91.75,5786.0,67.8243,67.8835,67.8169,67.8613,5786.0
2017-09-29 11:55:00,91.76,91.78,91.67,91.67,10275.0,67.8687,67.8835,67.8021,67.8021,10275.0
2017-09-29 12:00:00,91.67,91.72,91.65,91.69,9308.0,67.8021,67.8391,67.7874,67.8169,9308.0
2017-09-29 12:05:00,91.69,91.74,91.66,91.72,16299.0,67.8169,67.8539,67.7947,67.8391,16299.0
2017-09-29 12:10:00,91.72,91.73,91.71,91.72,7374.0,67.8391,67.8465,67.8317,67.8391,7374.0
2017-09-29 12:15:00,91.72,91.74,91.71,91.72,15475.0,67.8391,67.8539,67.8317,67.8391,15475.0
2017-09-29 12:20:00,91.72,91.77,91.71,91.76,10078.0,67.8391,67.8761,67.8317,67.8687,10078.0
2017-09-29 12:25:00,91.76,91.82,91.75,91.8,20268.0,67.8687,67.9131,67.8613,67.8983,20268.0
2017-09-29 12:30:00,91.8,91.81,91.78,91.8,4825.0,67.8983,67.9057,67.8835,67.8983,4825.0
2017-09-29 12:35:00,91.8,91.81,91.75,91.75,14159.0,67.8983,67.9057,67.8613,67.8613,14159.0
2017-09-29 12:40:00,91.75,91.76,91.64,91.69,22063.0,67.8613,67.8687,67.78,67.8169,22063.0
2017-09-29 12:45:00,91.71,91.71,91.65,91.65,6647.0,67.8317,67.8317,67.7874,67.7874,6647.0
2017-09-29 12:50:00,91.64,91.65,91.58,91.58,6250.0,67.78,67.7874,67.7356,67.7356,6250.0
2017-09-29 12:55:00,91.59,91.59,91.49,91.51,10796.0,67.743,67.743,67.669,67.6838,10796.0
2017-09-29 13:00:00,91.52,91.54,91.46,91.5,11204.0,67.6912,67.706,67.6468,67.6764,11204.0
2017-09-29 13:05:00,91.51,91.54,91.5,91.5,7539.0,67.6838,67.706,67.6764,67.6764,7539.0
2017-09-29 13:10:00,91.52,91.56,91.49,91.5,9802.0,67.6912,67.7208,67.669,67.6764,9802.0
2017-09-29 13:15:00,91.51,91.55,91.48,91.54,9887.0,67.6838,67.7134,67.6616,67.706,9887.0
2017-09-29 13:20:00,91.53,91.57,91.52,91.55,7577.0,67.6986,67.7282,67.6912,67.7134,7577.0
2017-09-29 13:25:00,91.53,91.59,91.51,91.54,8596.0,67.6986,67.743,67.6838,67.706,8596.0
2017-09-29 13:30:00,91.54,91.55,91.5,91.52,7290.0,67.706,67.7134,67.6764,67.6912,7290.0
2017-09-29 13:35:00,91.52,91.54,91.49,91.5,10885.0,67.6912,67.706,67.669,67.6764,10885.0
2017-09-29 13:40:00,91.49,91.52,91.48,91.51,7845.0,67.669,67.6912,67.6616,67.6838,7845.0
2017-09-29 13:45:00,91.52,91.55,91.49,91.51,12100.0,67.6912,67.7134,67.669,67.6838,12100.0
2017-09-29 13:50:00,91.52,91.54,91.49,91.54,9013.0,67.6912,67.706,67.669,67.706,9013.0
2017-09-29 13:55:00,91.54,91.56,91.49,91.5,9344.0,67.706,67.7208,67.669,67.6764,9344.0
2017-09-29 14:00:00,91.5,91.51,91.46,91.48,6906.0,67.6764,67.6838,67.6468,67.6616,6906.0
2017-09-29 14:05:00,91.47,91.5,91.46,91.48,11779.0,67.6542,67.6764,67.6468,67.6616,11779.0
2017-09-29 14:10:00,91.48,91.5,91.48,91.49,2974.0,67.6616,67.6764,67.6616,67.669,2974.0
2017-09-29 14:15:00,91.49,91.5,91.43,91.47,15725.0,67.669,67.6764,67.6246,67.6542,15725.0
2017-09-29 14:20:00,91.48,91.52,91.48,91.51,9834.0,67.6616,67.6912,67.6616,67.6838,9834.0
2017-09-29 14:25:00,91.51,91.53,91.5,91.51,11330.0,67.6838,67.6986,67.6764,67.6838,11330.0
2017-09-29 14:30:00,91.51,91.61,91.5,91.61,15213.0,67.6838,67.7578,67.6764,67.7578,15213.0
2017-09-29 14:35:00,91.61,91.62,91.58,91.6,7159.0,67.7578,67.7652,67.7356,67.7504,7159.0
2017-09-29 14:40:00,91.59,91.59,91.49,91.49,16576.0,67.743,67.743,67.669,67.669,16576.0
2017-09-29 14:45:00,91.49,91.53,91.45,91.49,10673.0,67.669,67.6986,67.6394,67.669,10673.0
2017-09-29 14:50:00,91.49,91.53,91.48,91.51,8984.0,67.669,67.6986,67.6616,67.6838,8984.0
2017-09-29 14:55:00,91.52,91.53,91.46,91.49,9856.0,67.6912,67.6986,67.6468,67.669,9856.0
2017-09-29 15:00:00,91.46,91.47,91.4,91.43,19882.0,67.6468,67.6542,67.6024,67.6246,19882.0
2017-09-29 15:05:00,91.42,91.48,91.42,91.43,13097.0,67.6172,67.6616,67.6172,67.6246,13097.0
2017-09-29 15:10:00,91.43,91.45,91.41,91.45,9695.0,67.6246,67.6394,67.6098,67.6394,9695.0
2017-09-29 15:15:00,91.44,91.47,91.42,91.43,9304.0,67.632,67.6542,67.6172,67.6246,9304.0
2017-09-29 15:20:00,91.43,91.48,91.42,91.48,14049.0,67.6246,67.6616,67.6172,67.6616,14049.0
2017-09-29 15:25:00,91.48,91.49,91.35,91.37,31812.0,67.6616,67.669,67.5655,67.5803,31812.0
2017-09-29 15:30:00,91.36,91.46,91.36,91.46,38631.0,67.5729,67.6468,67.5729,67.6468,38631.0
2017-09-29 15:35:00,91.46,91.58,91.46,91.57,38307.0,67.6468,67.7356,67.6468,67.7282,38307.0
2017-09-29 15:40:00,91.57,91.61,91.51,91.53,47198.0,67.7282,67.7578,67.6838,67.6986,47198.0
2017-09-29 15:45:00,91.51,91.56,91.46,91.55,39761.0,67.6838,67.7208,67.6468,67.7134,39761.0
2017-09-29 15:50:00,91.55,91.55,91.46,91.51,55059.0,67.7134,67.7134,67.6468,67.6838,55059.0
2017-09-29 15:55:00,91.51,91.61,91.5,91.58,110781.0,67.6838,67.7578,67.6764,67.7356,110781.0
2017-10-02 09:30:00,91.36,91.7,91.21,91.51,61258.0,67.5729,67.8243,67.4619,67.6838,61258.0
2017-10-02 09:35:00,91.45,91.93,91.36,91.93,13831.0,67.6394,67.9944,67.5729,67.9944,13831.0
2017-10-02 09:40:00,91.95,92.06,91.82,92.02,26499.0,68.0092,68.0906,67.9131,68.061,26499.0
2017-10-02 09:45:00,92.05,92.24,91.88,92.22,31892.0,68.0832,68.2237,67.9575,68.2089,31892.0
2017-10-02 09:50:00,92.19,92.25,92.08,92.11,17706.0,68.1868,68.2311,68.1054,68.1276,17706.0
2017-10-02 09:55:00,92.13,92.18,92.05,92.14,12297.0,68.1424,68.1794,68.0832,68.1498,12297.0
2017-10-02 10:00:00,92.13,92.28,92.13,92.2,15481.0,68.1424,68.2533,68.1424,68.1942,15481.0
2017-10-02 10:05:00,92.19,92.28,92.16,92.27,17847.0,68.1868,68.2533,68.1646,68.2459,17847.0
2017-10-02 10:10:00,92.27,92.38,92.26,92.33,17994.0,68.2459,68.3273,68.2385,68.2903,17994.0
2017-10-02 10:15:00,92.31,92.65,92.31,92.62,25506.0,68.2755,68.527,68.2755,68.5048,25506.0
2017-10-02 10:20:00,92.59,92.67,92.47,92.47,12199.0,68.4826,68.5418,68.3939,68.3939,12199.0
2017-10-02 10:25:00,92.46,92.51,92.3,92.33,18415.0,68.3865,68.4234,68.2681,68.2903,18415.0
2017-10-02 10:30:00,92.36,92.4,92.24,92.39,18343.0,68.3125,68.3421,68.2237,68.3347,18343.0
2017-10-02 10:35:00,92.41,92.43,92.27,92.3,11685.0,68.3495,68.3643,68.2459,68.2681,11685.0
2017-10-02 10:40:00,92.3,92.46,92.3,92.46,14485.0,68.2681,68.3865,68.2681,68.3865,14485.0
2017-10-02 10:45:00,92.45,92.45,92.37,92.39,11550.0,68.3791,68.3791,68.3199,68.3347,11550.0
2017-10-02 10:50:00,92.4,92.43,92.34,92.43,13991.0,68.3421,68.3643,68.2977,68.3643,13991.0
2017-10-02 10:55:00,92.42,92.43,92.3,92.3,10127.0,68.3569,68.3643,68.2681,68.2681,10127.0
2017-10-02 11:00:00,92.28,92.29,92.18,92.2,12286.0,68.2533,68.2607,68.1794,68.1942,12286.0
2017-10-02 11:05:00,92.2,92.21,92.09,92.1,15485.0,68.1942,68.2015,68.1128,68.1202,15485.0
2017-10-02 11:10:00,92.11,92.12,91.95,91.95,15211.0,68.1276,68.135,68.0092,68.0092,15211.0
2017-10-02 11:15:00,91.95,91.96,91.8,91.8,15912.0,68.0092,68.0166,67.8983,67.8983,15912.0
2017-10-02 11:20:00,91.8,91.82,91.75,91.8,26616.0,67.8983,67.9131,67.8613,67.8983,26616.0
2017-10-02 11:25:00,91.8,91.9,91.78,91.82,34894.0,67.8983,67.9723,67.8835,67.9131,34894.0
2017-10-02 11:30:00,91.82,91.85,91.81,91.84,21968.0,67.9131,67.9353,67.9057,67.9279,21968.0
2017-10-02 11:35:00,91.84,92.07,91.83,92.05,20951.0,67.9279,68.098,67.9205,68.0832,20951.0
2017-10-02 11:40:00,92.06,92.07,91.97,92.0,21977.0,68.0906,68.098,68.024,68.0462,21977.0
2017-10-02 11:45:00,92.0,92.03,91.96,91.96,17958.0,68.0462,68.0684,68.0166,68.0166,17958.0
2017-10-02 11:50:00,91.96,92.02,91.96,92.01,15702.0,68.0166,68.061,68.0166,68.0536,15702.0
2017-10-02 11:55:00,92.01,92.16,92.0,92.12,21001.0,68.0536,68.1646,68.0462,68.135,21001.0
2017-10-02 12:00:00,92.12,92.23,92.11,92.22,10398.0,68.135,68.2163,68.1276,68.2089,10398.0
2017-10-02 12:05:00,92.23,92.3,92.2,92.25,11209.0,68.2163,68.2681,68.1942,68.2311,11209.0
2017-10-02 12:10:00,92.26,92.32,92.25,92.26,13221.0,68.2385,68.2829,68.2311,68.2385,13221.0
2017-10-02 12:15:00,92.27,92.38,92.25,92.34,11390.0,68.2459,68.3273,68.2311,68.2977,11390.0
2017-10-02 12:20:00,92.35,92.36,92.28,92.32,11124.0,68.3051,68.3125,68.2533,68.2829,11124.0
2017-10-02 12:25:00,92.34,92.35,92.18,92.18,8186.0,68.2977,68.3051,68.1794,68.1794,8186.0
2017-10-02 12:30:00,92.19,92.29,92.19,92.27,14632.0,68.1868,68.2607,68.1868,68.2459,14632.0
2017-10-02 12:35:00,92.25,92.29,92.25,92.28,9606.0,68.2311,68.2607,68.2311,68.2533,9606.0
2017-10-02 12:40:00,92.28,92.33,92.25,92.31,13857.0,68.2533,68.2903,68.2311,68.2755,13857.0
2017-10-02 12:45:00,92.32,92.33,92.29,92.3,15213.0,68.2829,68.2903,68.2607,68.2681,15213.0
2017-10-02 12:50:00,92.29,92.33,92.25,92.33,11591.0,68.2607,68.2903,68.2311,68.2903,11591.0
2017-10-02 12:55:00,92.33,92.43,92.31,92.42,8823.0,68.2903,68.3643,68.2755,68.3569,8823.0
2017-10-02 13:00:00,92.4,92.4,92.33,92.39,12124.0,68.3421,68.3421,68.2903,68.3347,12124.0
2017-10-02 13:05:00,92.38,92.48,92.36,92.47,15597.0,68.3273,68.4012,68.3125,68.3939,15597.0
2017-10-02 13:10:00,92.46,92.46,92.38,92.38,10244.0,68.3865,68.3865,68.3273,68.3273,10244.0
2017-10-02 13:15:00,92.38,92.47,92.38,92.45,14581.0,68.3273,68.3939,68.3273,68.3791,14581.0
2017-10-02 13:20:00,92.45,92.47,92.4,92.45,10076.0,68.3791,68.3939,68.3421,68.3791,10076.0
2017-10-02 13:25:00,92.45,92.5,92.44,92.5,15227.0,68.3791,68.416,68.3717,68.416,15227.0
2017-10-02 13:30:00,92.5,92.5,92.44,92.47,14338.0,68.416,68.416,68.3717,68.3939,14338.0
2017-10-02 13:35:00,92.46,92.47,92.4,92.42,26254.0,68.3865,68.3939,68.3421,68.3569,26254.0
2017-10-02 13:40:00,92.42,92.47,92.41,92.47,17283.0,68.3569,68.3939,68.3495,68.3939,17283.0
2017-10-02 13:45:00,92.47,92.48,92.43,92.47,19940.0,68.3939,68.4012,68.3643,68.3939,19940.0
2017-10-02 13:50:00,92.46,92.47,92.42,92.44,14363.0,68.3865,68.3939,68.3569,68.3717,14363.0
2017-10-02 13:55:00,92.44,92.46,92.41,92.43,15145.0,68.3717,68.3865,68.3495,68.3643,15145.0
2017-10-02 14:00:00,92.42,92.42,92.38,92.42,11965.0,68.3569,68.3569,68.3273,68.3569,11965.0
2017-10-02 14:05:00,92.42,92.42,92.34,92.34,23205.0,68.3569,68.3569,68.2977,68.2977,23205.0
2017-10-02 14:10:00,92.37,92.37,92.33,92.35,8832.0,68.3199,68.3199,68.2903,68.3051,8832.0
2017-10-02 14:15:00,92.34,92.38,92.31,92.31,26935.0,68.2977,68.3273,68.2755,68.2755,26935.0
2017-10-02 14:20:00,92.31,92.32,92.28,92.32,9263.0,68.2755,68.2829,68.2533,68.2829,9263.0
2017-10-02 14:25:00,92.31,92.41,92.31,92.39,14844.0,68.2755,68.3495,68.2755,68.3347,14844.0
2017-10-02 14:30:00,92.4,92.4,92.32,92.35,10848.0,68.3421,68.3421,68.2829,68.3051,10848.0
2017-10-02 14:35:00,92.36,92.37,92.34,92.37,8097.0,68.3125,68.3199,68.2977,68.3199,8097.0
2017-10-02 14:40:00,92.37,92.39,92.35,92.38,11780.0,68.3199,68.3347,68.3051,68.3273,11780.0
2017-10-02 14:45:00,92.38,92.38,92.35,92.36,11446.0,68.3273,68.3273,68.3051,68.3125,11446.0
2017-10-02 14:50:00,92.37,92.39,92.28,92.29,23397.0,68.3199,68.3347,68.2533,68.2607,23397.0
2017-10-02 14:55:00,92.29,92.31,92.27,92.3,9402.0,68.2607,68.2755,68.2459,68.2681,9402.0
2017-10-02 15:00:00,92.31,92.32,92.26,92.26,12159.0,68.2755,68.2829,68.2385,68.2385,12159.0
2017-10-02 15:05:00,92.26,92.32,92.26,92.29,16019.0,68.2385,68.2829,68.2385,68.2607,16019.0
2017-10-02 15:10:00,92.29,92.3,92.23,92.23,16707.0,68.2607,68.2681,68.2163,68.2163,16707.0
2017-10-02 15:15:00,92.23,92.3,92.22,92.29,18282.0,68.2163,68.2681,68.2089,68.2607,18282.0
2017-10-02 15:20:00,92.29,92.33,92.26,92.33,12598.0,68.2607,68.2903,68.2385,68.2903,12598.0
2017-10-02 15:25:00,92.33,92.34,92.28,92.3,13579.0,68.2903,68.2977,68.2533,68.2681,13579.0
2017-10-02 15:30:00,92.31,92.41,92.3,92.37,23208.0,68.2755,68.3495,68.2681,68.3199,23208.0
2017-10-02 15:35:00,92.37,92.44,92.36,92.43,19594.0,68.3199,68.3717,68.3125,68.3643,19594.0
2017-10-02 15:40:00,92.43,92.46,92.36,92.37,27158.0,68.3643,68.3865,68.3125,68.3199,27158.0
2017-10-02 15:45:00,92.37,92.38,92.33,92.35,39917.0,68.3199,68.3273,68.2903,68.3051,39917.0
2017-10-02 15:50:00,92.35,92.39,92.34,92.37,31290.0,68.3051,68.3347,68.2977,68.3199,31290.0
2017-10-02 15:55:00,92.36,92.42,92.36,92.4,67320.0,68.3125,68.3569,68.3125,68.3421,67320.0
2017-10-03 09:30:00,93.8,93.9,93.25,93.48,91952.0,69.3776,69.4515,68.9708,69.1409,91952.0
2017-10-03 09:35:00,93.6,93.75,93.52,93.7,21578.0,69.2296,69.3406,69.1705,69.3036,21578.0
2017-10-03 09:40:00,93.72,93.79,93.42,93.48,29319.0,69.3184,69.3702,69.0965,69.1409,29319.0
2017-10-03 09:45:00,93.47,93.56,93.43,93.49,33007.0,69.1335,69.2001,69.1039,69.1483,33007.0
2017-10-03 09:50:00,93.49,93.65,93.4,93.44,43765.0,69.1483,69.2666,69.0817,69.1113,43765.0
2017-10-03 09:55:00,93.44,93.66,93.41,93.56,23027.0,69.1113,69.274,69.0891,69.2001,23027.0
2017-10-03 10:00:00,93.6,93.71,93.5,93.54,221810.0,69.2296,69.311,69.1557,69.1853,221810.0
2017-10-03 10:05:00,93.52,93.72,93.5,93.57,37865.0,69.1705,69.3184,69.1557,69.2074,37865.0
2017-10-03 10:10:00,93.58,93.6,93.46,93.51,31100.0,69.2148,69.2296,69.1261,69.1631,31100.0
2017-10-03 10:15:00,93.48,93.73,93.47,93.6,66144.0,69.1409,69.3258,69.1335,69.2296,66144.0
2017-10-03 10:20:00,93.6,93.81,93.6,93.68,23619.0,69.2296,69.385,69.2296,69.2888,23619.0
2017-10-03 10:25:00,93.69,93.8,93.68,93.75,18369.0,69.2962,69.3776,69.2888,69.3406,18369.0
2017-10-03 10:30:00,93.72,93.86,93.72,93.85,26102.0,69.3184,69.4219,69.3184,69.4145,26102.0
2017-10-03 10:35:00,93.85,94.07,93.85,93.99,41661.0,69.4145,69.5773,69.4145,69.5181,41661.0
2017-10-03 10:40:00,94.01,94.12,93.95,93.99,35626.0,69.5329,69.6142,69.4885,69.5181,35626.0
2017-10-03 10:45:00,94.0,94.02,93.86,93.98,13528.0,69.5255,69.5403,69.4219,69.5107,13528.0
2017-10-03 10:50:00,93.98,94.13,93.98,94.13,12166.0,69.5107,69.6216,69.5107,69.6216,12166.0
2017-10-03 10:55:00,94.15,94.24,94.06,94.14,26619.0,69.6364,69.703,69.5699,69.629,26619.0
2017-10-03 11:00:00,94.09,94.2,94.09,94.15,14378.0,69.5921,69.6734,69.5921,69.6364,14378.0
2017-10-03 11:05:00,94.16,94.16,94.09,94.13,15508.0,69.6438,69.6438,69.5921,69.6216,15508.0
2017-10-03 11:10:00,94.14,94.14,94.0,94.02,16586.0,69.629,69.629,69.5255,69.5403,16586.0
2017-10-03 11:15:00,94.03,94.12,94.0,94.02,26301.0,69.5477,69.6142,69.5255,69.5403,26301.0
2017-10-03 11:20:00,94.02,94.08,94.01,94.06,8306.0,69.5403,69.5847,69.5329,69.5699,8306.0
2017-10-03 11:25:00,94.08,94.46,94.05,94.38,55125.0,69.5847,69.8657,69.5625,69.8066,55125.0
2017-10-03 11:30:00,94.33,94.42,94.3,94.4,27039.0,69.7696,69.8361,69.7474,69.8213,27039.0
2017-10-03 11:35:00,94.39,94.69,94.38,94.47,41618.0,69.8139,70.0358,69.8066,69.8731,41618.0
2017-10-03 11:40:00,94.47,94.48,94.34,94.38,22790.0,69.8731,69.8805,69.777,69.8066,22790.0
2017-10-03 11:45:00,94.39,94.47,94.23,94.27,18416.0,69.8139,69.8731,69.6956,69.7252,18416.0
2017-10-03 11:50:00,94.27,94.45,94.27,94.36,13147.0,69.7252,69.8583,69.7252,69.7918,13147.0
2017-10-03 11:55:00,94.36,94.47,94.36,94.41,16369.0,69.7918,69.8731,69.7918,69.8287,16369.0
2017-10-03 12:00:00,94.36,94.42,94.34,94.36,15970.0,69.7918,69.8361,69.777,69.7918,15970.0
2017-10-03 12:05:00,94.33,94.43,94.3,94.42,13104.0,69.7696,69.8435,69.7474,69.8361,13104.0
2017-10-03 12:10:00,94.42,94.43,94.31,94.33,11467.0,69.8361,69.8435,69.7548,69.7696,11467.0
2017-10-03 12:15:00,94.33,94.39,94.3,94.38,11439.0,69.7696,69.8139,69.7474,69.8066,11439.0
2017-10-03 12:20:00,94.39,94.39,94.25,94.28,11490.0,69.8139,69.8139,69.7104,69.7326,11490.0
2017-10-03 12:25:00,94.27,94.27,94.09,94.15,32767.0,69.7252,69.7252,69.5921,69.6364,32767.0
2017-10-03 12:30:00,94.15,94.2,94.12,94.18,13059.0,69.6364,69.6734,69.6142,69.6586,13059.0
2017-10-03 12:35:00,94.16,94.23,94.15,94.2,8994.0,69.6438,69.6956,69.6364,69.6734,8994.0
2017-10-03 12:40:00,94.21,94.4,94.21,94.39,23192.0,69.6808,69.8213,69.6808,69.8139,23192.0
2017-10-03 12:45:00,94.41,94.46,94.4,94.45,16984.0,69.8287,69.8657,69.8213,69.8583,16984.0
2017-10-03 12:50:00,94.42,94.47,94.38,94.42,19866.0,69.8361,69.8731,69.8066,69.8361,19866.0
2017-10-03 12:55:00,94.42,94.44,94.32,94.39,12927.0,69.8361,69.8509,69.7622,69.8139,12927.0
2017-10-03 13:00:00,94.39,94.4,94.35,94.4,10054.0,69.8139,69.8213,69.7844,69.8213,10054.0
2017-10-03 13:05:00,94.39,94.44,94.37,94.43,6125.0,69.8139,69.8509,69.7992,69.8435,6125.0
2017-10-03 13:10:00,94.43,94.43,94.35,94.36,10069.0,69.8435,69.8435,69.7844,69.7918,10069.0
2017-10-03 13:15:00,94.37,94.44,94.37,94.43,7280.0,69.7992,69.8509,69.7992,69.8435,7280.0
2017-10-03 13:20:00,94.43,94.43,94.37,94.37,8987.0,69.8435,69.8435,69.7992,69.7992,8987.0
2017-10-03 13:25:00,94.36,94.38,94.32,94.34,16887.0,69.7918,69.8066,69.7622,69.777,16887.0
2017-10-03 13:30:00,94.34,94.38,94.31,94.31,10089.0,69.777,69.8066,69.7548,69.7548,10089.0
2017-10-03 13:35:00,94.31,94.35,94.24,94.25,16070.0,69.7548,69.7844,69.703,69.7104,16070.0
2017-10-03 13:40:00,94.25,94.29,94.25,94.29,9092.0,69.7104,69.74,69.7104,69.74,9092.0
2017-10-03 13:45:00,94.3,94.32,94.25,94.25,16519.0,69.7474,69.7622,69.7104,69.7104,16519.0
2017-10-03 13:50:00,94.24,94.28,94.22,94.27,21204.0,69.703,69.7326,69.6882,69.7252,21204.0
2017-10-03 13:55:00,94.27,94.33,94.23,94.28,27989.0,69.7252,69.7696,69.6956,69.7326,27989.0
2017-10-03 14:00:00,94.28,94.3,94.22,94.28,18110.0,69.7326,69.7474,69.6882,69.7326,18110.0
2017-10-03 14:05:00,94.3,94.3,94.23,94.27,19143.0,69.7474,69.7474,69.6956,69.7252,19143.0
2017-10-03 14:10:00,94.28,94.29,94.15,94.24,18336.0,69.7326,69.74,69.6364,69.703,18336.0
2017-10-03 14:15:00,94.23,94.29,94.22,94.25,12088.0,69.6956,69.74,69.6882,69.7104,12088.0
2017-10-03 14:20:00,94.25,94.26,94.11,94.11,10539.0,69.7104,69.7178,69.6068,69.6068,10539.0
2017-10-03 14:25:00,94.1,94.16,94.09,94.16,11783.0,69.5995,69.6438,69.5921,69.6438,11783.0
2017-10-03 14:30:00,94.18,94.25,94.17,94.25,14707.0,69.6586,69.7104,69.6512,69.7104,14707.0
2017-10-03 14:35:00,94.26,94.27,94.23,94.27,9726.0,69.7178,69.7252,69.6956,69.7252,9726.0
2017-10-03 14:40:00,94.27,94.28,94.21,94.22,14746.0,69.7252,69.7326,69.6808,69.6882,14746.0
2017-10-03 14:45:00,94.2,94.21,94.13,94.14,10863.0,69.6734,69.6808,69.6216,69.629,10863.0
2017-10-03 14:50:00,94.15,94.15,94.11,94.14,8726.0,69.6364,69.6364,69.6068,69.629,8726.0
2017-10-03 14:55:00,94.13,94.18,94.06,94.07,14423.0,69.6216,69.6586,69.5699,69.5773,14423.0
2017-10-03 15:00:00,94.06,94.09,94.03,94.06,15758.0,69.5699,69.5921,69.5477,69.5699,15758.0
2017-10-03 15:05:00,94.06,94.09,93.94,93.95,56269.0,69.5699,69.5921,69.4811,69.4885,56269.0
2017-10-03 15:10:00,93.94,93.96,93.86,93.87,29249.0,69.4811,69.4959,69.4219,69.4293,29249.0
2017-10-03 15:15:00,93.87,93.92,93.86,93.92,30838.0,69.4293,69.4663,69.4219,69.4663,30838.0
2017-10-03 15:20:00,93.92,93.96,93.91,93.96,14726.0,69.4663,69.4959,69.4589,69.4959,14726.0
2017-10-03 15:25:00,93.96,93.96,93.92,93.95,15630.0,69.4959,69.4959,69.4663,69.4885,15630.0
2017-10-03 15:30:00,93.95,93.99,93.92,93.98,31083.0,69.4885,69.5181,69.4663,69.5107,31083.0
2017-10-03 15:35:00,93.98,93.98,93.84,93.88,35630.0,69.5107,69.5107,69.4071,69.4367,35630.0
2017-10-03 15:40:00,93.88,93.9,93.84,93.86,24196.0,69.4367,69.4515,69.4071,69.4219,24196.0
2017-10-03 15:45:00,93.85,93.85,93.79,93.79,32859.0,69.4145,69.4145,69.3702,69.3702,32859.0
2017-10-03 15:50:00,93.79,93.8,93.73,93.76,37465.0,69.3702,69.3776,69.3258,69.348,37465.0
2017-10-03 15:55:00,93.75,93.76,93.64,93.65,128276.0,69.3406,69.348,69.2592,69.2666,128276.0
2017-10-04 09:30:00,93.39,93.5,93.32,93.5,44270.0,69.0743,69.1557,69.0225,69.1557,44270.0
2017-10-04 09:35:00,93.5,93.71,93.5,93.67,11584.0,69.1557,69.311,69.1557,69.2814,11584.0
2017-10-04 09:40:00,93.67,93.69,93.07,93.09,38786.0,69.2814,69.2962,68.8376,68.8524,38786.0
2017-10-04 09:45:00,93.1,93.29,93.02,93.19,28853.0,68.8598,69.0004,68.8006,68.9264,28853.0
2017-10-04 09:50:00,93.16,93.19,93.01,93.03,13633.0,68.9042,68.9264,68.7933,68.808,13633.0
2017-10-04 09:55:00,93.02,93.11,92.97,93.04,11029.0,68.8006,68.8672,68.7637,68.8154,11029.0
2017-10-04 10:00:00,93.02,93.15,92.97,93.04,16760.0,68.8006,68.8968,68.7637,68.8154,16760.0
2017-10-04 10:05:00,93.03,93.03,92.8,92.84,15551.0,68.808,68.808,68.6379,68.6675,15551.0
2017-10-04 10:10:00,92.84,93.0,92.77,92.96,21969.0,68.6675,68.7859,68.6157,68.7563,21969.0
2017-10-04 10:15:00,92.98,93.05,92.86,92.89,20795.0,68.7711,68.8228,68.6823,68.7045,20795.0
2017-10-04 10:20:00,92.87,92.9,92.76,92.87,17712.0,68.6897,68.7119,68.6083,68.6897,17712.0
2017-10-04 10:25:00,92.87,92.97,92.86,92.9,15855.0,68.6897,68.7637,68.6823,68.7119,15855.0
2017-10-04 10:30:00,92.91,93.13,92.9,93.11,21340.0,68.7193,68.882,68.7119,68.8672,21340.0
2017-10-04 10:35:00,93.12,93.16,93.07,93.08,19397.0,68.8746,68.9042,68.8376,68.845,19397.0
2017-10-04 10:40:00,93.09,93.21,93.06,93.15,19301.0,68.8524,68.9412,68.8302,68.8968,19301.0
2017-10-04 10:45:00,93.16,93.17,93.09,93.14,20893.0,68.9042,68.9116,68.8524,68.8894,20893.0
2017-10-04 10:50:00,93.15,93.16,93.01,93.03,16264.0,68.8968,68.9042,68.7933,68.808,16264.0
2017-10-04 10:55:00,93.05,93.25,93.05,93.25,14011.0,68.8228,68.9708,68.8228,68.9708,14011.0
2017-10-04 11:00:00,93.28,93.38,93.19,93.35,16659.0,68.993,69.0669,68.9264,69.0447,16659.0
2017-10-04 11:05:00,93.33,93.35,93.25,93.3,13812.0,69.0299,69.0447,68.9708,69.0077,13812.0
2017-10-04 11:10:00,93.29,93.29,93.21,93.23,15891.0,69.0004,69.0004,68.9412,68.956,15891.0
2017-10-04 11:15:00,93.24,93.3,93.23,93.26,13285.0,68.9634,69.0077,68.956,68.9782,13285.0
2017-10-04 11:20:00,93.25,93.27,93.16,93.23,33538.0,68.9708,68.9856,68.9042,68.956,33538.0
2017-10-04 11:25:00,93.23,93.34,93.19,93.34,18434.0,68.956,69.0373,68.9264,69.0373,18434.0
2017-10-04 11:30:00,93.35,93.36,93.21,93.26,14481.0,69.0447,69.0521,68.9412,68.9782,14481.0
2017-10-04 11:35:00,93.27,93.33,93.24,93.29,13874.0,68.9856,69.0299,68.9634,69.0004,13874.0
2017-10-04 11:40:00,93.3,93.35,93.3,93.35,12831.0,69.0077,69.0447,69.0077,69.0447,12831.0
2017-10-04 11:45:00,93.34,93.37,93.33,93.35,12290.0,69.0373,69.0595,69.0299,69.0447,12290.0
2017-10-04 11:50:00,93.37,93.41,93.31,93.33,16466.0,69.0595,69.0891,69.0151,69.0299,16466.0
2017-10-04 11:55:00,93.32,93.43,93.3,93.4,13126.0,69.0225,69.1039,69.0077,69.0817,13126.0
2017-10-04 12:00:00,93.4,93.43,93.39,93.4,7866.0,69.0817,69.1039,69.0743,69.0817,7866.0
2017-10-04 12:05:00,93.4,93.5,93.4,93.46,7818.0,69.0817,69.1557,69.0817,69.1261,7818.0
2017-10-04 12:10:00,93.48,93.48,93.39,93.4,9698.0,69.1409,69.1409,69.0743,69.0817,9698.0
2017-10-04 12:15:00,93.41,93.45,93.36,93.41,10110.0,69.0891,69.1187,69.0521,69.0891,10110.0
2017-10-04 12:20:00,93.42,93.47,93.31,93.31,9464.0,69.0965,69.1335,69.0151,69.0151,9464.0
2017-10-04 12:25:00,93.3,93.32,93.27,93.29,7985.0,69.0077,69.0225,68.9856,69.0004,7985.0
2017-10-04 12:30:00,93.27,93.32,93.21,93.25,7605.0,68.9856,69.0225,68.9412,68.9708,7605.0
2017-10-04 12:35:00,93.24,93.28,93.19,93.28,7919.0,68.9634,68.993,68.9264,68.993,7919.0
2017-10-04 12:40:00,93.29,93.3,93.18,93.19,6709.0,69.0004,69.0077,68.919,68.9264,6709.0
2017-10-04 12:45:00,93.2,93.24,93.17,93.2,12498.0,68.9338,68.9634,68.9116,68.9338,12498.0
2017-10-04 12:50:00,93.17,93.24,93.17,93.24,9843.0,68.9116,68.9634,68.9116,68.9634,9843.0
2017-10-04 12:55:00,93.23,93.25,93.19,93.24,10246.0,68.956,68.9708,68.9264,68.9634,10246.0
2017-10-04 13:00:00,93.23,93.25,93.16,93.22,10811.0,68.956,68.9708,68.9042,68.9486,10811.0
2017-10-04 13:05:00,93.21,93.24,93.19,93.24,5991.0,68.9412,68.9634,68.9264,68.9634,5991.0
2017-10-04 13:10:00,93.21,93.28,93.17,93.24,10509.0,68.9412,68.993,68.9116,68.9634,10509.0
2017-10-04 13:15:00,93.25,93.26,93.22,93.24,13747.0,68.9708,68.9782,68.9486,68.9634,13747.0
2017-10-04 13:20:00,93.24,93.27,93.22,93.25,11259.0,68.9634,68.9856,68.9486,68.9708,11259.0
2017-10-04 13:25:00,93.24,93.25,93.21,93.24,9845.0,68.9634,68.9708,68.9412,68.9634,9845.0
2017-10-04 13:30:00,93.25,93.3,93.24,93.25,16552.0,68.9708,69.0077,68.9634,68.9708,16552.0
2017-10-04 13:35:00,93.24,93.3,93.21,93.29,7390.0,68.9634,69.0077,68.9412,69.0004,7390.0
2017-10-04 13:40:00,93.3,93.35,93.3,93.31,6764.0,69.0077,69.0447,69.0077,69.0151,6764.0
2017-10-04 13:45:00,93.3,93.3,93.28,93.29,6714.0,69.0077,69.0077,68.993,69.0004,6714.0
2017-10-04 13:50:00,93.28,93.38,93.28,93.38,11278.0,68.993,69.0669,68.993,69.0669,11278.0
2017-10-04 13:55:00,93.38,93.43,93.38,93.42,10915.0,69.0669,69.1039,69.0669,69.0965,10915.0
2017-10-04 14:00:00,93.42,93.42,93.38,93.39,14451.0,69.0965,69.0965,69.0669,69.0743,14451.0
2017-10-04 14:05:00,93.4,93.43,93.36,93.43,11173.0,69.0817,69.1039,69.0521,69.1039,11173.0
2017-10-04 14:10:00,93.42,93.44,93.39,93.42,14285.0,69.0965,69.1113,69.0743,69.0965,14285.0
2017-10-04 14:15:00,93.42,93.48,93.39,93.48,12507.0,69.0965,69.1409,69.0743,69.1409,12507.0
2017-10-04 14:20:00,93.48,93.48,93.4,93.43,9964.0,69.1409,69.1409,69.0817,69.1039,9964.0
2017-10-04 14:25:00,93.43,93.43,93.33,93.37,10632.0,69.1039,69.1039,69.0299,69.0595,10632.0
2017-10-04 14:30:00,93.35,93.39,93.29,93.29,8838.0,69.0447,69.0743,69.0004,69.0004,8838.0
2017-10-04 14:35:00,93.28,93.31,93.28,93.3,11517.0,68.993,69.0151,68.993,69.0077,11517.0
2017-10-04 14:40:00,93.3,93.31,93.25,93.26,9419.0,69.0077,69.0151,68.9708,68.9782,9419.0
2017-10-04 14:45:00,93.26,93.27,93.2,93.2,13308.0,68.9782,68.9856,68.9338,68.9338,13308.0
2017-10-04 14:50:00,93.22,93.31,93.22,93.31,17178.0,68.9486,69.0151,68.9486,69.0151,17178.0
2017-10-04 14:55:00,93.31,93.33,93.22,93.25,10832.0,69.0151,69.0299,68.9486,68.9708,10832.0
2017-10-04 15:00:00,93.25,93.3,93.22,93.26,9133.0,68.9708,69.0077,68.9486,68.9782,9133.0
2017-10-04 15:05:00,93.27,93.28,93.23,93.27,13741.0,68.9856,68.993,68.956,68.9856,13741.0
2017-10-04 15:10:00,93.25,93.32,93.25,93.3,10372.0,68.9708,69.0225,68.9708,69.0077,10372.0
2017-10-04 15:15:00,93.31,93.36,93.3,93.36,11700.0,69.0151,69.0521,69.0077,69.0521,11700.0
2017-10-04 15:20:00,93.36,93.41,93.35,93.41,15835.0,69.0521,69.0891,69.0447,69.0891,15835.0
2017-10-04 15:25:00,93.4,93.41,93.35,93.41,13229.0,69.0817,69.0891,69.0447,69.0891,13229.0
2017-10-04 15:30:00,93.41,93.41,93.35,93.4,20244.0,69.0891,69.0891,69.0447,69.0817,20244.0
2017-10-04 15:35:00,93.4,93.4,93.33,93.39,19832.0,69.0817,69.0817,69.0299,69.0743,19832.0
2017-10-04 15:40:00,93.39,93.4,93.32,93.33,34195.0,69.0743,69.0817,69.0225,69.0299,34195.0
2017-10-04 15:45:00,93.34,93.4,93.33,93.35,53933.0,69.0373,69.0817,69.0299,69.0447,53933.0
2017-10-04 15:50:00,93.35,93.43,93.34,93.41,40896.0,69.0447,69.1039,69.0373,69.0891,40896.0
2017-10-04 15:55:00,93.41,93.5,93.4,93.45,125803.0,69.0891,69.1557,69.0817,69.1187,125803.0
2017-10-05 09:30:00,93.53,93.68,93.42,93.48,22467.0,69.1779,69.2888,69.0965,69.1409,22467.0
2017-10-05 09:35:00,93.48,93.73,93.46,93.66,4440.0,69.1409,69.3258,69.1261,69.274,4440.0
2017-10-05 09:40:00,93.73,93.84,93.68,93.84,9374.0,69.3258,69.4071,69.2888,69.4071,9374.0
2017-10-05 09:45:00,93.84,93.94,93.81,93.92,14552.0,69.4071,69.4811,69.385,69.4663,14552.0
2017-10-05 09:50:00,93.91,93.96,93.78,93.88,10242.0,69.4589,69.4959,69.3628,69.4367,10242.0
2017-10-05 09:55:00,93.9,93.99,93.78,93.78,12553.0,69.4515,69.5181,69.3628,69.3628,12553.0
2017-10-05 10:00:00,93.78,93.8,93.53,93.6,17660.0,69.3628,69.3776,69.1779,69.2296,17660.0
2017-10-05 10:05:00,93.6,93.68,93.58,93.66,11134.0,69.2296,69.2888,69.2148,69.274,11134.0
2017-10-05 10:10:00,93.66,93.73,93.65,93.69,9273.0,69.274,69.3258,69.2666,69.2962,9273.0
2017-10-05 10:15:00,93.7,93.77,93.65,93.7,22286.0,69.3036,69.3554,69.2666,69.3036,22286.0
2017-10-05 10:20:00,93.7,93.81,93.61,93.77,14027.0,69.3036,69.385,69.237,69.3554,14027.0
2017-10-05 10:25:00,93.77,93.78,93.69,93.72,8593.0,69.3554,69.3628,69.2962,69.3184,8593.0
2017-10-05 10:30:00,93.76,93.76,93.65,93.67,12544.0,69.348,69.348,69.2666,69.2814,12544.0
2017-10-05 10:35:00,93.68,93.81,93.68,93.81,9138.0,69.2888,69.385,69.2888,69.385,9138.0
2017-10-05 10:40:00,93.77,93.81,93.71,93.71,7861.0,69.3554,69.385,69.311,69.311,7861.0
2017-10-05 10:45:00,93.72,93.79,93.72,93.79,11849.0,69.3184,69.3702,69.3184,69.3702,11849.0
2017-10-05 10:50:00,93.77,93.85,93.76,93.84,9716.0,69.3554,69.4145,69.348,69.4071,9716.0
2017-10-05 10:55:00,93.84,93.87,93.8,93.8,11150.0,69.4071,69.4293,69.3776,69.3776,11150.0
2017-10-05 11:00:00,93.81,93.88,93.81,93.86,9063.0,69.385,69.4367,69.385,69.4219,9063.0
2017-10-05 11:05:00,93.85,93.9,93.85,93.87,9425.0,69.4145,69.4515,69.4145,69.4293,9425.0
2017-10-05 11:10:00,93.86,93.89,93.83,93.86,10407.0,69.4219,69.4441,69.3998,69.4219,10407.0
2017-10-05 11:15:00,93.87,93.91,93.85,93.9,7747.0,69.4293,69.4589,69.4145,69.4515,7747.0
2017-10-05 11:20:00,93.89,93.98,93.86,93.98,11619.0,69.4441,69.5107,69.4219,69.5107,11619.0
2017-10-05 11:25:00,93.97,94.05,93.96,94.03,16505.0,69.5033,69.5625,69.4959,69.5477,16505.0
2017-10-05 11:30:00,94.01,94.03,93.97,94.01,11865.0,69.5329,69.5477,69.5033,69.5329,11865.0
2017-10-05 11:35:00,94.0,94.0,93.96,93.97,7521.0,69.5255,69.5255,69.4959,69.5033,7521.0
2017-10-05 11:40:00,93.97,93.99,93.93,93.94,9175.0,69.5033,69.5181,69.4737,69.4811,9175.0
2017-10-05 11:45:00,93.94,94.02,93.94,94.02,12368.0,69.4811,69.5403,69.4811,69.5403,12368.0
2017-10-05 11:50:00,94.03,94.1,94.02,94.07,7235.0,69.5477,69.5995,69.5403,69.5773,7235.0
2017-10-05 11:55:00,94.06,94.12,94.04,94.04,10374.0,69.5699,69.6142,69.5551,69.5551,10374.0
2017-10-05 12:00:00,94.04,94.06,93.99,94.01,5630.0,69.5551,69.5699,69.5181,69.5329,5630.0
2017-10-05 12:05:00,94.01,94.05,94.01,94.04,4245.0,69.5329,69.5625,69.5329,69.5551,4245.0
2017-10-05 12:10:00,94.04,94.11,94.04,94.1,11538.0,69.5551,69.6068,69.5551,69.5995,11538.0
2017-10-05 12:15:00,94.09,94.1,94.07,94.1,5222.0,69.5921,69.5995,69.5773,69.5995,5222.0
2017-10-05 12:20:00,94.11,94.12,94.09,94.11,5732.0,69.6068,69.6142,69.5921,69.6068,5732.0
2017-10-05 12:25:00,94.11,94.11,94.06,94.1,7074.0,69.6068,69.6068,69.5699,69.5995,7074.0
2017-10-05 12:30:00,94.11,94.11,94.08,94.1,5433.0,69.6068,69.6068,69.5847,69.5995,5433.0
2017-10-05 12:35:00,94.09,94.09,94.02,94.07,9142.0,69.5921,69.5921,69.5403,69.5773,9142.0
2017-10-05 12:40:00,94.08,94.09,94.03,94.04,6638.0,69.5847,69.5921,69.5477,69.5551,6638.0
2017-10-05 12:45:00,94.05,94.08,94.05,94.06,6743.0,69.5625,69.5847,69.5625,69.5699,6743.0
2017-10-05 12:50:00,94.06,94.09,94.0,94.02,11600.0,69.5699,69.5921,69.5255,69.5403,11600.0
2017-10-05 12:55:00,94.02,94.02,93.95,94.02,7271.0,69.5403,69.5403,69.4885,69.5403,7271.0
2017-10-05 13:00:00,94.03,94.07,94.02,94.06,3626.0,69.5477,69.5773,69.5403,69.5699,3626.0
2017-10-05 13:05:00,94.08,94.11,94.07,94.08,8735.0,69.5847,69.6068,69.5773,69.5847,8735.0
2017-10-05 13:10:00,94.07,94.1,94.02,94.02,7963.0,69.5773,69.5995,69.5403,69.5403,7963.0
2017-10-05 13:15:00,94.02,94.02,93.98,94.01,5845.0,69.5403,69.5403,69.5107,69.5329,5845.0
2017-10-05 13:20:00,94.03,94.08,94.01,94.05,7349.0,69.5477,69.5847,69.5329,69.5625,7349.0
2017-10-05 13:25:00,94.04,94.05,93.86,93.87,16039.0,69.5551,69.5625,69.4219,69.4293,16039.0
2017-10-05 13:30:00,93.85,93.85,93.11,93.27,48799.0,69.4145,69.4145,68.8672,68.9856,48799.0
2017-10-05 13:35:00,93.27,93.48,93.27,93.36,17329.0,68.9856,69.1409,68.9856,69.0521,17329.0
2017-10-05 13:40:00,93.35,93.38,93.16,93.16,45923.0,69.0447,69.0669,68.9042,68.9042,45923.0
2017-10-05 13:45:00,93.2,93.32,93.18,93.21,28459.0,68.9338,69.0225,68.919,68.9412,28459.0
2017-10-05 13:50:00,93.23,93.35,93.23,93.32,15830.0,68.956,69.0447,68.956,69.0225,15830.0
2017-10-05 13:55:00,93.34,93.5,93.33,93.46,13339.0,69.0373,69.1557,69.0299,69.1261,13339.0
2017-10-05 14:00:00,93.46,93.46,93.3,93.32,14682.0,69.1261,69.1261,69.0077,69.0225,14682.0
2017-10-05 14:05:00,93.34,93.35,93.17,93.28,15962.0,69.0373,69.0447,68.9116,68.993,15962.0
2017-10-05 14:10:00,93.27,93.27,93.2,93.22,11003.0,68.9856,68.9856,68.9338,68.9486,11003.0
2017-10-05 14:15:00,93.2,93.31,93.17,93.29,16150.0,68.9338,69.0151,68.9116,69.0004,16150.0
2017-10-05 14:20:00,93.28,93.29,93.21,93.23,16292.0,68.993,69.0004,68.9412,68.956,16292.0
2017-10-05 14:25:00,93.24,93.25,93.1,93.25,30159.0,68.9634,68.9708,68.8598,68.9708,30159.0
2017-10-05 14:30:00,93.25,93.28,93.19,93.26,15228.0,68.9708,68.993,68.9264,68.9782,15228.0
2017-10-05 14:35:00,93.25,93.28,93.22,93.23,6255.0,68.9708,68.993,68.9486,68.956,6255.0
2017-10-05 14:40:00,93.23,93.24,93.11,93.15,16314.0,68.956,68.9634,68.8672,68.8968,16314.0
2017-10-05 14:45:00,93.16,93.2,93.15,93.2,7424.0,68.9042,68.9338,68.8968,68.9338,7424.0
2017-10-05 14:50:00,93.2,93.27,93.2,93.27,7621.0,68.9338,68.9856,68.9338,68.9856,7621.0
2017-10-05 14:55:00,93.28,93.34,93.27,93.3,11941.0,68.993,69.0373,68.9856,69.0077,11941.0
2017-10-05 15:00:00,93.3,93.34,93.27,93.27,13339.0,69.0077,69.0373,68.9856,68.9856,13339.0
2017-10-05 15:05:00,93.27,93.33,93.25,93.32,6718.0,68.9856,69.0299,68.9708,69.0225,6718.0
2017-10-05 15:10:00,93.32,93.32,93.25,93.3,15901.0,69.0225,69.0225,68.9708,69.0077,15901.0
2017-10-05 15:15:00,93.31,93.35,93.3,93.33,10006.0,69.0151,69.0447,69.0077,69.0299,10006.0
2017-10-05 15:20:00,93.34,93.35,93.21,93.25,14282.0,69.0373,69.0447,68.9412,68.9708,14282.0
2017-10-05 15:25:00,93.25,93.32,93.22,93.28,9870.0,68.9708,69.0225,68.9486,68.993,9870.0
2017-10-05 15:30:00,93.29,93.29,93.23,93.24,10265.0,69.0004,69.0004,68.956,68.9634,10265.0
2017-10-05 15:35:00,93.25,93.31,93.22,93.25,19612.0,68.9708,69.0151,68.9486,68.9708,19612.0
2017-10-05 15:40:00,93.25,93.27,93.23,93.26,12074.0,68.9708,68.9856,68.956,68.9782,12074.0
2017-10-05 15:45:00,93.25,93.26,93.23,93.23,18697.0,68.9708,68.9782,68.956,68.956,18697.0
2017-10-05 15:50:00,93.23,93.24,93.2,93.2,35751.0,68.956,68.9634,68.9338,68.9338,35751.0
2017-10-05 15:55:00,93.2,93.33,93.19,93.32,129137.0,68.9338,69.0299,68.9264,69.0225,129137.0
2017-10-06 09:30:00,92.77,93.2,92.56,93.07,31717.0,68.6157,68.9338,68.4604,68.8376,31717.0
2017-10-06 09:35:00,93.04,93.25,92.88,93.23,13484.0,68.8154,68.9708,68.6971,68.956,13484.0
2017-10-06 09:40:00,93.24,93.33,93.17,93.27,10838.0,68.9634,69.0299,68.9116,68.9856,10838.0
2017-10-06 09:45:00,93.25,93.29,92.99,93.0,20316.0,68.9708,69.0004,68.7785,68.7859,20316.0
2017-10-06 09:50:00,93.0,93.24,92.92,93.14,8667.0,68.7859,68.9634,68.7267,68.8894,8667.0
2017-10-06 09:55:00,93.16,93.18,92.9,92.96,7258.0,68.9042,68.919,68.7119,68.7563,7258.0
2017-10-06 10:00:00,92.96,92.96,92.75,92.79,11973.0,68.7563,68.7563,68.6009,68.6305,11973.0
2017-10-06 10:05:00,92.79,92.8,92.64,92.74,14454.0,68.6305,68.6379,68.5196,68.5936,14454.0
2017-10-06 10:10:00,92.74,92.8,92.68,92.7,16395.0,68.5936,68.6379,68.5492,68.564,16395.0
2017-10-06 10:15:00,92.71,92.95,92.71,92.93,15984.0,68.5714,68.7489,68.5714,68.7341,15984.0
2017-10-06 10:20:00,92.96,93.04,92.92,92.97,6260.0,68.7563,68.8154,68.7267,68.7637,6260.0
2017-10-06 10:25:00,92.96,93.0,92.88,92.88,6425.0,68.7563,68.7859,68.6971,68.6971,6425.0
2017-10-06 10:30:00,92.87,92.96,92.86,92.87,7975.0,68.6897,68.7563,68.6823,68.6897,7975.0
2017-10-06 10:35:00,92.87,92.9,92.84,92.9,8300.0,68.6897,68.7119,68.6675,68.7119,8300.0
2017-10-06 10:40:00,92.9,92.92,92.8,92.84,8207.0,68.7119,68.7267,68.6379,68.6675,8207.0
2017-10-06 10:45:00,92.84,92.86,92.75,92.75,7863.0,68.6675,68.6823,68.6009,68.6009,7863.0
2017-10-06 10:50:00,92.75,92.84,92.75,92.81,5848.0,68.6009,68.6675,68.6009,68.6453,5848.0
2017-10-06 10:55:00,92.79,92.8,92.65,92.67,10984.0,68.6305,68.6379,68.527,68.5418,10984.0
2017-10-06 11:00:00,92.66,92.69,92.61,92.66,10962.0,68.5344,68.5566,68.4974,68.5344,10962.0
2017-10-06 11:05:00,92.66,92.67,92.55,92.57,7821.0,68.5344,68.5418,68.453,68.4678,7821.0
2017-10-06 11:10:00,92.57,92.64,92.55,92.64,6519.0,68.4678,68.5196,68.453,68.5196,6519.0
2017-10-06 11:15:00,92.64,92.69,92.59,92.69,8094.0,68.5196,68.5566,68.4826,68.5566,8094.0
2017-10-06 11:20:00,92.69,92.71,92.56,92.56,15853.0,68.5566,68.5714,68.4604,68.4604,15853.0
2017-10-06 11:25:00,92.56,92.59,92.52,92.54,10617.0,68.4604,68.4826,68.4308,68.4456,10617.0
2017-10-06 11:30:00,92.55,92.55,92.41,92.44,27023.0,68.453,68.453,68.3495,68.3717,27023.0
2017-10-06 11:35:00,92.45,92.55,92.41,92.52,7637.0,68.3791,68.453,68.3495,68.4308,7637.0
2017-10-06 11:40:00,92.52,92.52,92.42,92.48,6019.0,68.4308,68.4308,68.3569,68.4012,6019.0
2017-10-06 11:45:00,92.47,92.53,92.44,92.51,6002.0,68.3939,68.4382,68.3717,68.4234,6002.0
2017-10-06 11:50:00,92.53,92.56,92.51,92.56,5791.0,68.4382,68.4604,68.4234,68.4604,5791.0
2017-10-06 11:55:00,92.55,92.56,92.5,92.54,9664.0,68.453,68.4604,68.416,68.4456,9664.0
2017-10-06 12:00:00,92.51,92.59,92.48,92.55,7476.0,68.4234,68.4826,68.4012,68.453,7476.0
2017-10-06 12:05:00,92.54,92.57,92.52,92.53,6370.0,68.4456,68.4678,68.4308,68.4382,6370.0
2017-10-06 12:10:00,92.5,92.51,92.45,92.51,2400.0,68.416,68.4234,68.3791,68.4234,2400.0
2017-10-06 12:15:00,92.47,92.53,92.47,92.52,3198.0,68.3939,68.4382,68.3939,68.4308,3198.0
2017-10-06 12:20:00,92.52,92.58,92.47,92.57,7542.0,68.4308,68.4752,68.3939,68.4678,7542.0
2017-10-06 12:25:00,92.58,92.63,92.55,92.55,13669.0,68.4752,68.5122,68.453,68.453,13669.0
2017-10-06 12:30:00,92.55,92.63,92.52,92.61,10068.0,68.453,68.5122,68.4308,68.4974,10068.0
2017-10-06 12:35:00,92.58,92.62,92.57,92.59,9010.0,68.4752,68.5048,68.4678,68.4826,9010.0
2017-10-06 12:40:00,92.61,92.69,92.58,92.69,10669.0,68.4974,68.5566,68.4752,68.5566,10669.0
2017-10-06 12:45:00,92.68,92.75,92.66,92.75,6725.0,68.5492,68.6009,68.5344,68.6009,6725.0
2017-10-06 12:50:00,92.75,92.84,92.72,92.82,9251.0,68.6009,68.6675,68.5788,68.6527,9251.0
2017-10-06 12:55:00,92.83,92.9,92.8,92.9,11054.0,68.6601,68.7119,68.6379,68.7119,11054.0
2017-10-06 13:00:00,92.91,92.91,92.77,92.77,11779.0,68.7193,68.7193,68.6157,68.6157,11779.0
2017-10-06 13:05:00,92.77,92.83,92.77,92.79,8646.0,68.6157,68.6601,68.6157,68.6305,8646.0
2017-10-06 13:10:00,92.78,92.8,92.75,92.77,8205.0,68.6231,68.6379,68.6009,68.6157,8205.0
2017-10-06 13:15:00,92.76,92.83,92.76,92.83,8211.0,68.6083,68.6601,68.6083,68.6601,8211.0
2017-10-06 13:20:00,92.82,92.84,92.75,92.8,6989.0,68.6527,68.6675,68.6009,68.6379,6989.0
2017-10-06 13:25:00,92.81,92.88,92.81,92.84,7483.0,68.6453,68.6971,68.6453,68.6675,7483.0
2017-10-06 13:30:00,92.84,92.93,92.84,92.89,6019.0,68.6675,68.7341,68.6675,68.7045,6019.0
2017-10-06 13:35:00,92.89,92.92,92.88,92.89,4292.0,68.7045,68.7267,68.6971,68.7045,4292.0
2017-10-06 13:40:00,92.91,92.91,92.85,92.88,4466.0,68.7193,68.7193,68.6749,68.6971,4466.0
2017-10-06 13:45:00,92.88,92.95,92.85,92.89,9260.0,68.6971,68.7489,68.6749,68.7045,9260.0
2017-10-06 13:50:00,92.9,92.9,92.83,92.83,3343.0,68.7119,68.7119,68.6601,68.6601,3343.0
2017-10-06 13:55:00,92.83,92.85,92.76,92.76,6709.0,68.6601,68.6749,68.6083,68.6083,6709.0
2017-10-06 14:00:00,92.76,92.79,92.76,92.79,5186.0,68.6083,68.6305,68.6083,68.6305,5186.0
2017-10-06 14:05:00,92.79,92.81,92.73,92.74,3946.0,68.6305,68.6453,68.5862,68.5936,3946.0
2017-10-06 14:10:00,92.75,92.79,92.75,92.75,14003.0,68.6009,68.6305,68.6009,68.6009,14003.0
2017-10-06 14:15:00,92.75,92.78,92.71,92.77,8943.0,68.6009,68.6231,68.5714,68.6157,8943.0
2017-10-06 14:20:00,92.77,92.79,92.75,92.79,4293.0,68.6157,68.6305,68.6009,68.6305,4293.0
2017-10-06 14:25:00,92.79,92.8,92.77,92.8,5194.0,68.6305,68.6379,68.6157,68.6379,5194.0
2017-10-06 14:30:00,92.78,92.81,92.76,92.8,7195.0,68.6231,68.6453,68.6083,68.6379,7195.0
2017-10-06 14:35:00,92.79,92.79,92.75,92.75,5621.0,68.6305,68.6305,68.6009,68.6009,5621.0
2017-10-06 14:40:00,92.75,92.79,92.74,92.76,5015.0,68.6009,68.6305,68.5936,68.6083,5015.0
2017-10-06 14:45:00,92.76,92.83,92.76,92.82,7766.0,68.6083,68.6601,68.6083,68.6527,7766.0
2017-10-06 14:50:00,92.81,92.83,92.79,92.83,7672.0,68.6453,68.6601,68.6305,68.6601,7672.0
2017-10-06 14:55:00,92.83,92.88,92.82,92.88,9775.0,68.6601,68.6971,68.6527,68.6971,9775.0
2017-10-06 15:00:00,92.89,92.93,92.87,92.91,10304.0,68.7045,68.7341,68.6897,68.7193,10304.0
2017-10-06 15:05:00,92.89,92.89,92.83,92.87,8586.0,68.7045,68.7045,68.6601,68.6897,8586.0
2017-10-06 15:10:00,92.86,92.86,92.8,92.83,11164.0,68.6823,68.6823,68.6379,68.6601,11164.0
2017-10-06 15:15:00,92.82,92.86,92.8,92.85,16232.0,68.6527,68.6823,68.6379,68.6749,16232.0
2017-10-06 15:20:00,92.85,92.87,92.82,92.82,15743.0,68.6749,68.6897,68.6527,68.6527,15743.0
2017-10-06 15:25:00,92.82,92.86,92.82,92.83,14117.0,68.6527,68.6823,68.6527,68.6601,14117.0
2017-10-06 15:30:00,92.83,92.85,92.83,92.84,8489.0,68.6601,68.6749,68.6601,68.6675,8489.0
2017-10-06 15:35:00,92.84,92.94,92.84,92.93,41523.0,68.6675,68.7415,68.6675,68.7341,41523.0
2017-10-06 15:40:00,92.93,92.93,92.85,92.85,16017.0,68.7341,68.7341,68.6749,68.6749,16017.0
2017-10-06 15:45:00,92.86,92.89,92.81,92.81,34865.0,68.6823,68.7045,68.6453,68.6453,34865.0
2017-10-06 15:50:00,92.82,92.82,92.7,92.74,49582.0,68.6527,68.6527,68.564,68.5936,49582.0
2017-10-06 15:55:00,92.74,92.93,92.74,92.83,135277.0,68.5936,68.7341,68.5936,68.6601,135277.0
2017-10-09 09:30:00,93.44,93.76,93.35,93.59,59339.0,69.1113,69.348,69.0447,69.2222,59339.0
2017-10-09 09:35:00,93.65,93.65,93.26,93.32,13277.0,69.2666,69.2666,68.9782,69.0225,13277.0
2017-10-09 09:40:00,93.32,93.4,93.15,93.17,22368.0,69.0225,69.0817,68.8968,68.9116,22368.0
2017-10-09 09:45:00,93.17,93.32,93.15,93.15,12753.0,68.9116,69.0225,68.8968,68.8968,12753.0
2017-10-09 09:50:00,93.2,93.25,93.11,93.24,10280.0,68.9338,68.9708,68.8672,68.9634,10280.0
2017-10-09 09:55:00,93.24,93.25,93.12,93.16,9224.0,68.9634,68.9708,68.8746,68.9042,9224.0
2017-10-09 10:00:00,93.16,93.21,93.07,93.15,10258.0,68.9042,68.9412,68.8376,68.8968,10258.0
2017-10-09 10:05:00,93.16,93.25,93.14,93.15,10983.0,68.9042,68.9708,68.8894,68.8968,10983.0
2017-10-09 10:10:00,93.14,93.16,93.05,93.11,10958.0,68.8894,68.9042,68.8228,68.8672,10958.0
2017-10-09 10:15:00,93.12,93.2,93.07,93.12,4721.0,68.8746,68.9338,68.8376,68.8746,4721.0
2017-10-09 10:20:00,93.12,93.18,93.03,93.06,18982.0,68.8746,68.919,68.808,68.8302,18982.0
2017-10-09 10:25:00,93.04,93.22,93.03,93.22,9097.0,68.8154,68.9486,68.808,68.9486,9097.0
2017-10-09 10:30:00,93.21,93.3,93.18,93.25,12713.0,68.9412,69.0077,68.919,68.9708,12713.0
2017-10-09 10:35:00,93.2,93.29,93.2,93.26,11613.0,68.9338,69.0004,68.9338,68.9782,11613.0
2017-10-09 10:40:00,93.25,93.27,93.18,93.2,7160.0,68.9708,68.9856,68.919,68.9338,7160.0
2017-10-09 10:45:00,93.21,93.28,93.15,93.27,9899.0,68.9412,68.993,68.8968,68.9856,9899.0
2017-10-09 10:50:00,93.27,93.32,93.21,93.26,4498.0,68.9856,69.0225,68.9412,68.9782,4498.0
2017-10-09 10:55:00,93.29,93.33,93.24,93.32,6701.0,69.0004,69.0299,68.9634,69.0225,6701.0
2017-10-09 11:00:00,93.34,93.35,93.18,93.21,9103.0,69.0373,69.0447,68.919,68.9412,9103.0
2017-10-09 11:05:00,93.22,93.35,93.22,93.29,6973.0,68.9486,69.0447,68.9486,69.0004,6973.0
2017-10-09 11:10:00,93.29,93.42,93.29,93.34,7949.0,69.0004,69.0965,69.0004,69.0373,7949.0
2017-10-09 11:15:00,93.33,93.38,93.32,93.33,4265.0,69.0299,69.0669,69.0225,69.0299,4265.0
2017-10-09 11:20:00,93.34,93.34,93.27,93.3,6188.0,69.0373,69.0373,68.9856,69.0077,6188.0
2017-10-09 11:25:00,93.31,93.45,93.31,93.45,9431.0,69.0151,69.1187,69.0151,69.1187,9431.0
2017-10-09 11:30:00,93.45,93.49,93.43,93.46,4714.0,69.1187,69.1483,69.1039,69.1261,4714.0
2017-10-09 11:35:00,93.49,93.56,93.42,93.48,11322.0,69.1483,69.2001,69.0965,69.1409,11322.0
2017-10-09 11:40:00,93.5,93.54,93.4,93.42,7743.0,69.1557,69.1853,69.0817,69.0965,7743.0
2017-10-09 11:45:00,93.44,93.44,93.33,93.34,10502.0,69.1113,69.1113,69.0299,69.0373,10502.0
2017-10-09 11:50:00,93.33,93.37,93.26,93.37,23130.0,69.0299,69.0595,68.9782,69.0595,23130.0
2017-10-09 11:55:00,93.37,93.42,93.36,93.36,4665.0,69.0595,69.0965,69.0521,69.0521,4665.0
2017-10-09 12:00:00,93.37,93.44,93.35,93.36,6036.0,69.0595,69.1113,69.0447,69.0521,6036.0
2017-10-09 12:05:00,93.37,93.41,93.32,93.34,9120.0,69.0595,69.0891,69.0225,69.0373,9120.0
2017-10-09 12:10:00,93.34,93.35,93.3,93.3,7796.0,69.0373,69.0447,69.0077,69.0077,7796.0
2017-10-09 12:15:00,93.29,93.38,93.29,93.33,9063.0,69.0004,69.0669,69.0004,69.0299,9063.0
2017-10-09 12:20:00,93.33,93.35,93.33,93.33,6023.0,69.0299,69.0447,69.0299,69.0299,6023.0
2017-10-09 12:25:00,93.33,93.39,93.33,93.39,6874.0,69.0299,69.0743,69.0299,69.0743,6874.0
2017-10-09 12:30:00,93.39,93.4,93.32,93.39,10743.0,69.0743,69.0817,69.0225,69.0743,10743.0
2017-10-09 12:35:00,93.4,93.41,93.35,93.36,3880.0,69.0817,69.0891,69.0447,69.0521,3880.0
2017-10-09 12:40:00,93.36,93.38,93.31,93.35,9895.0,69.0521,69.0669,69.0151,69.0447,9895.0
2017-10-09 12:45:00,93.34,93.38,93.34,93.37,3378.0,69.0373,69.0669,69.0373,69.0595,3378.0
2017-10-09 12:50:00,93.38,93.39,93.33,93.38,6693.0,69.0669,69.0743,69.0299,69.0669,6693.0
2017-10-09 12:55:00,93.38,93.4,93.35,93.37,6229.0,69.0669,69.0817,69.0447,69.0595,6229.0
2017-10-09 13:00:00,93.38,93.43,93.38,93.43,4147.0,69.0669,69.1039,69.0669,69.1039,4147.0
2017-10-09 13:05:00,93.42,93.48,93.42,93.46,6499.0,69.0965,69.1409,69.0965,69.1261,6499.0
2017-10-09 13:10:00,93.48,93.48,93.44,93.44,7472.0,69.1409,69.1409,69.1113,69.1113,7472.0
2017-10-09 13:15:00,93.43,93.46,93.41,93.41,4704.0,69.1039,69.1261,69.0891,69.0891,4704.0
2017-10-09 13:20:00,93.43,93.45,93.41,93.44,7425.0,69.1039,69.1187,69.0891,69.1113,7425.0
2017-10-09 13:25:00,93.44,93.45,93.42,93.45,4881.0,69.1113,69.1187,69.0965,69.1187,4881.0
2017-10-09 13:30:00,93.45,93.47,93.42,93.43,6812.0,69.1187,69.1335,69.0965,69.1039,6812.0
2017-10-09 13:35:00,93.42,93.45,93.41,93.44,6290.0,69.0965,69.1187,69.0891,69.1113,6290.0
2017-10-09 13:40:00,93.44,93.48,93.41,93.44,12504.0,69.1113,69.1409,69.0891,69.1113,12504.0
2017-10-09 13:45:00,93.44,93.49,93.43,93.45,5339.0,69.1113,69.1483,69.1039,69.1187,5339.0
2017-10-09 13:50:00,93.45,93.52,93.45,93.52,4761.0,69.1187,69.1705,69.1187,69.1705,4761.0
2017-10-09 13:55:00,93.5,93.56,93.48,93.55,7564.0,69.1557,69.2001,69.1409,69.1927,7564.0
2017-10-09 14:00:00,93.56,93.57,93.47,93.51,9872.0,69.2001,69.2074,69.1335,69.1631,9872.0
2017-10-09 14:05:00,93.51,93.51,93.47,93.49,10384.0,69.1631,69.1631,69.1335,69.1483,10384.0
2017-10-09 14:10:00,93.49,93.5,93.44,93.45,9765.0,69.1483,69.1557,69.1113,69.1187,9765.0
2017-10-09 14:15:00,93.46,93.46,93.36,93.37,11614.0,69.1261,69.1261,69.0521,69.0595,11614.0
2017-10-09 14:20:00,93.37,93.44,93.36,93.43,12220.0,69.0595,69.1113,69.0521,69.1039,12220.0
2017-10-09 14:25:00,93.42,93.43,93.39,93.39,7379.0,69.0965,69.1039,69.0743,69.0743,7379.0
2017-10-09 14:30:00,93.39,93.4,93.33,93.33,14287.0,69.0743,69.0817,69.0299,69.0299,14287.0
2017-10-09 14:35:00,93.32,93.38,93.32,93.34,10520.0,69.0225,69.0669,69.0225,69.0373,10520.0
2017-10-09 14:40:00,93.35,93.37,93.31,93.33,8294.0,69.0447,69.0595,69.0151,69.0299,8294.0
2017-10-09 14:45:00,93.31,93.33,93.29,93.29,6885.0,69.0151,69.0299,69.0004,69.0004,6885.0
2017-10-09 14:50:00,93.29,93.34,93.28,93.32,8108.0,69.0004,69.0373,68.993,69.0225,8108.0
2017-10-09 14:55:00,93.32,93.34,93.26,93.28,13458.0,69.0225,69.0373,68.9782,68.993,13458.0
2017-10-09 15:00:00,93.29,93.33,93.27,93.31,15146.0,69.0004,69.0299,68.9856,69.0151,15146.0
2017-10-09 15:05:00,93.32,93.34,93.26,93.29,12613.0,69.0225,69.0373,68.9782,69.0004,12613.0
2017-10-09 15:10:00,93.26,93.34,93.22,93.22,10616.0,68.9782,69.0373,68.9486,68.9486,10616.0
2017-10-09 15:15:00,93.22,93.34,93.21,93.31,12328.0,68.9486,69.0373,68.9412,69.0151,12328.0
2017-10-09 15:20:00,93.31,93.36,93.3,93.35,12119.0,69.0151,69.0521,69.0077,69.0447,12119.0
2017-10-09 15:25:00,93.35,93.35,93.28,93.29,14129.0,69.0447,69.0447,68.993,69.0004,14129.0
2017-10-09 15:30:00,93.28,93.34,93.17,93.2,22732.0,68.993,69.0373,68.9116,68.9338,22732.0
2017-10-09 15:35:00,93.2,93.34,93.12,93.19,16958.0,68.9338,69.0373,68.8746,68.9264,16958.0
2017-10-09 15:40:00,93.19,93.2,93.12,93.13,17841.0,68.9264,68.9338,68.8746,68.882,17841.0
2017-10-09 15:45:00,93.13,93.19,93.13,93.18,22446.0,68.882,68.9264,68.882,68.919,22446.0
2017-10-09 15:50:00,93.19,93.35,93.19,93.34,30816.0,68.9264,69.0447,68.9264,69.0373,30816.0
2017-10-09 15:55:00,93.33,93.34,93.28,93.31,43296.0,69.0299,69.0373,68.993,69.0151,43296.0
2017-10-10 09:30:00,93.66,93.71,93.37,93.58,26195.0,69.274,69.311,69.0595,69.2148,26195.0
2017-10-10 09:35:00,93.58,93.72,93.58,93.7,5471.0,69.2148,69.3184,69.2148,69.3036,5471.0
2017-10-10 09:40:00,93.71,93.77,93.67,93.73,8412.0,69.311,69.3554,69.2814,69.3258,8412.0
2017-10-10 09:45:00,93.68,93.74,93.67,93.7,11810.0,69.2888,69.3332,69.2814,69.3036,11810.0
2017-10-10 09:50:00,93.73,93.83,93.72,93.83,13881.0,69.3258,69.3998,69.3184,69.3998,13881.0
2017-10-10 09:55:00,93.79,93.79,93.72,93.76,13966.0,69.3702,69.3702,69.3184,69.348,13966.0
2017-10-10 10:00:00,93.77,93.78,93.61,93.64,28761.0,69.3554,69.3628,69.237,69.2592,28761.0
2017-10-10 10:05:00,93.64,93.66,93.47,93.51,23292.0,69.2592,69.274,69.1335,69.1631,23292.0
2017-10-10 10:10:00,93.52,93.71,93.5,93.66,12390.0,69.1705,69.311,69.1557,69.274,12390.0
2017-10-10 10:15:00,93.69,93.69,93.46,93.47,12843.0,69.2962,69.2962,69.1261,69.1335,12843.0
2017-10-10 10:20:00,93.43,93.48,93.37,93.4,8450.0,69.1039,69.1409,69.0595,69.0817,8450.0
2017-10-10 10:25:00,93.41,93.58,93.41,93.53,13234.0,69.0891,69.2148,69.0891,69.1779,13234.0
2017-10-10 10:30:00,93.54,93.55,93.47,93.52,9149.0,69.1853,69.1927,69.1335,69.1705,9149.0
2017-10-10 10:35:00,93.53,93.55,93.42,93.53,8635.0,69.1779,69.1927,69.0965,69.1779,8635.0
2017-10-10 10:40:00,93.52,93.62,93.46,93.61,9391.0,69.1705,69.2444,69.1261,69.237,9391.0
2017-10-10 10:45:00,93.62,93.64,93.61,93.62,5718.0,69.2444,69.2592,69.237,69.2444,5718.0
2017-10-10 10:50:00,93.63,93.65,93.55,93.62,10713.0,69.2518,69.2666,69.1927,69.2444,10713.0
2017-10-10 10:55:00,93.64,93.71,93.57,93.71,16513.0,69.2592,69.311,69.2074,69.311,16513.0
2017-10-10 11:00:00,93.7,93.8,93.69,93.8,10219.0,69.3036,69.3776,69.2962,69.3776,10219.0
2017-10-10 11:05:00,93.8,93.82,93.78,93.8,5444.0,69.3776,69.3924,69.3628,69.3776,5444.0
2017-10-10 11:10:00,93.8,93.81,93.75,93.77,7953.0,69.3776,69.385,69.3406,69.3554,7953.0
2017-10-10 11:15:00,93.78,93.82,93.77,93.81,4886.0,69.3628,69.3924,69.3554,69.385,4886.0
2017-10-10 11:20:00,93.82,93.87,93.82,93.85,5498.0,69.3924,69.4293,69.3924,69.4145,5498.0
2017-10-10 11:25:00,93.85,93.85,93.79,93.8,9431.0,69.4145,69.4145,69.3702,69.3776,9431.0
2017-10-10 11:30:00,93.82,94.0,93.82,93.99,25723.0,69.3924,69.5255,69.3924,69.5181,25723.0
2017-10-10 11:35:00,93.96,93.96,93.74,93.75,6282.0,69.4959,69.4959,69.3332,69.3406,6282.0
2017-10-10 11:40:00,93.77,93.78,93.72,93.73,5273.0,69.3554,69.3628,69.3184,69.3258,5273.0
2017-10-10 11:45:00,93.73,93.83,93.7,93.82,7112.0,69.3258,69.3998,69.3036,69.3924,7112.0
2017-10-10 11:50:00,93.82,93.83,93.75,93.82,4716.0,69.3924,69.3998,69.3406,69.3924,4716.0
2017-10-10 11:55:00,93.82,93.82,93.73,93.8,7023.0,69.3924,69.3924,69.3258,69.3776,7023.0
2017-10-10 12:00:00,93.83,93.84,93.8,93.8,1900.0,69.3998,69.4071,69.3776,69.3776,1900.0
2017-10-10 12:05:00,93.79,93.82,93.67,93.7,5410.0,69.3702,69.3924,69.2814,69.3036,5410.0
2017-10-10 12:10:00,93.71,93.71,93.65,93.69,2266.0,69.311,69.311,69.2666,69.2962,2266.0
2017-10-10 12:15:00,93.7,93.71,93.64,93.65,5761.0,69.3036,69.311,69.2592,69.2666,5761.0
2017-10-10 12:20:00,93.64,93.64,93.57,93.6,5959.0,69.2592,69.2592,69.2074,69.2296,5959.0
2017-10-10 12:25:00,93.59,93.63,93.56,93.57,3993.0,69.2222,69.2518,69.2001,69.2074,3993.0
2017-10-10 12:30:00,93.57,93.63,93.57,93.6,6444.0,69.2074,69.2518,69.2074,69.2296,6444.0
2017-10-10 12:35:00,93.61,93.61,93.55,93.55,11266.0,69.237,69.237,69.1927,69.1927,11266.0
2017-10-10 12:40:00,93.56,93.56,93.48,93.53,7670.0,69.2001,69.2001,69.1409,69.1779,7670.0
2017-10-10 12:45:00,93.53,93.53,93.46,93.46,5703.0,69.1779,69.1779,69.1261,69.1261,5703.0
2017-10-10 12:50:00,93.46,93.5,93.45,93.46,6475.0,69.1261,69.1557,69.1187,69.1261,6475.0
2017-10-10 12:55:00,93.47,93.49,93.44,93.48,7697.0,69.1335,69.1483,69.1113,69.1409,7697.0
2017-10-10 13:00:00,93.48,93.55,93.48,93.55,4408.0,69.1409,69.1927,69.1409,69.1927,4408.0
2017-10-10 13:05:00,93.55,93.6,93.55,93.58,4169.0,69.1927,69.2296,69.1927,69.2148,4169.0
2017-10-10 13:10:00,93.6,93.6,93.56,93.57,3277.0,69.2296,69.2296,69.2001,69.2074,3277.0
2017-10-10 13:15:00,93.57,93.59,93.5,93.5,6032.0,69.2074,69.2222,69.1557,69.1557,6032.0
2017-10-10 13:20:00,93.51,93.53,93.5,93.53,2469.0,69.1631,69.1779,69.1557,69.1779,2469.0
2017-10-10 13:25:00,93.54,93.57,93.5,93.51,7914.0,69.1853,69.2074,69.1557,69.1631,7914.0
2017-10-10 13:30:00,93.54,93.56,93.53,93.54,5582.0,69.1853,69.2001,69.1779,69.1853,5582.0
2017-10-10 13:35:00,93.54,93.57,93.5,93.56,7344.0,69.1853,69.2074,69.1557,69.2001,7344.0
2017-10-10 13:40:00,93.56,93.57,93.5,93.52,5490.0,69.2001,69.2074,69.1557,69.1705,5490.0
2017-10-10 13:45:00,93.53,93.53,93.5,93.51,2511.0,69.1779,69.1779,69.1557,69.1631,2511.0
2017-10-10 13:50:00,93.52,93.52,93.48,93.49,6883.0,69.1705,69.1705,69.1409,69.1483,6883.0
2017-10-10 13:55:00,93.48,93.48,93.43,93.46,2979.0,69.1409,69.1409,69.1039,69.1261,2979.0
2017-10-10 14:00:00,93.46,93.52,93.45,93.52,11624.0,69.1261,69.1705,69.1187,69.1705,11624.0
2017-10-10 14:05:00,93.51,93.51,93.47,93.47,16963.0,69.1631,69.1631,69.1335,69.1335,16963.0
2017-10-10 14:10:00,93.47,93.53,93.46,93.53,17152.0,69.1335,69.1779,69.1261,69.1779,17152.0
2017-10-10 14:15:00,93.52,93.53,93.46,93.46,4552.0,69.1705,69.1779,69.1261,69.1261,4552.0
2017-10-10 14:20:00,93.46,93.49,93.45,93.46,4491.0,69.1261,69.1483,69.1187,69.1261,4491.0
2017-10-10 14:25:00,93.46,93.47,93.44,93.44,4916.0,69.1261,69.1335,69.1113,69.1113,4916.0
2017-10-10 14:30:00,93.44,93.44,93.39,93.42,7783.0,69.1113,69.1113,69.0743,69.0965,7783.0
2017-10-10 14:35:00,93.41,93.41,93.37,93.38,4412.0,69.0891,69.0891,69.0595,69.0669,4412.0
2017-10-10 14:40:00,93.37,93.41,93.37,93.4,4747.0,69.0595,69.0891,69.0595,69.0817,4747.0
2017-10-10 14:45:00,93.4,93.4,93.34,93.38,8838.0,69.0817,69.0817,69.0373,69.0669,8838.0
2017-10-10 14:50:00,93.38,93.42,93.38,93.42,4789.0,69.0669,69.0965,69.0669,69.0965,4789.0
2017-10-10 14:55:00,93.41,93.41,93.37,93.38,4312.0,69.0891,69.0891,69.0595,69.0669,4312.0
2017-10-10 15:00:00,93.38,93.42,93.38,93.41,7523.0,69.0669,69.0965,69.0669,69.0891,7523.0
2017-10-10 15:05:00,93.4,93.41,93.34,93.34,7162.0,69.0817,69.0891,69.0373,69.0373,7162.0
2017-10-10 15:10:00,93.35,93.35,93.32,93.34,6456.0,69.0447,69.0447,69.0225,69.0373,6456.0
2017-10-10 15:15:00,93.33,93.35,93.32,93.34,7169.0,69.0299,69.0447,69.0225,69.0373,7169.0
2017-10-10 15:20:00,93.35,93.36,93.33,93.36,8590.0,69.0447,69.0521,69.0299,69.0521,8590.0
2017-10-10 15:25:00,93.36,93.37,93.34,93.37,17659.0,69.0521,69.0595,69.0373,69.0595,17659.0
2017-10-10 15:30:00,93.37,93.44,93.37,93.43,18556.0,69.0595,69.1113,69.0595,69.1039,18556.0
2017-10-10 15:35:00,93.42,93.42,93.39,93.41,13655.0,69.0965,69.0965,69.0743,69.0891,13655.0
2017-10-10 15:40:00,93.41,93.41,93.38,93.41,21776.0,69.0891,69.0891,69.0669,69.0891,21776.0
2017-10-10 15:45:00,93.41,93.43,93.37,93.41,26236.0,69.0891,69.1039,69.0595,69.0891,26236.0
2017-10-10 15:50:00,93.42,93.45,93.41,93.43,35854.0,69.0965,69.1187,69.0891,69.1039,35854.0
2017-10-10 15:55:00,93.44,93.47,93.42,93.46,59235.0,69.1113,69.1335,69.0965,69.1261,59235.0
2017-10-11 09:30:00,93.47,93.74,93.31,93.55,16748.0,69.1335,69.3332,69.0151,69.1927,16748.0
2017-10-11 09:35:00,93.47,93.52,93.36,93.42,9334.0,69.1335,69.1705,69.0521,69.0965,9334.0
2017-10-11 09:40:00,93.39,93.47,93.12,93.29,15866.0,69.0743,69.1335,68.8746,69.0004,15866.0
2017-10-11 09:45:00,93.32,93.32,93.05,93.3,13363.0,69.0225,69.0225,68.8228,69.0077,13363.0
2017-10-11 09:50:00,93.24,93.46,93.24,93.42,19722.0,68.9634,69.1261,68.9634,69.0965,19722.0
2017-10-11 09:55:00,93.4,93.41,93.05,93.05,7639.0,69.0817,69.0891,68.8228,68.8228,7639.0
2017-10-11 10:00:00,93.08,93.15,92.92,93.05,17321.0,68.845,68.8968,68.7267,68.8228,17321.0
2017-10-11 10:05:00,93.12,93.28,93.12,93.25,3758.0,68.8746,68.993,68.8746,68.9708,3758.0
2017-10-11 10:10:00,93.26,93.34,93.26,93.29,4881.0,68.9782,69.0373,68.9782,69.0004,4881.0
2017-10-11 10:15:00,93.29,93.38,93.26,93.37,8829.0,69.0004,69.0669,68.9782,69.0595,8829.0
2017-10-11 10:20:00,93.39,93.45,93.37,93.45,5423.0,69.0743,69.1187,69.0595,69.1187,5423.0
2017-10-11 10:25:00,93.45,93.56,93.41,93.53,12115.0,69.1187,69.2001,69.0891,69.1779,12115.0
2017-10-11 10:30:00,93.53,93.62,93.51,93.51,8591.0,69.1779,69.2444,69.1631,69.1631,8591.0
2017-10-11 10:35:00,93.51,93.59,93.47,93.55,8279.0,69.1631,69.2222,69.1335,69.1927,8279.0
2017-10-11 10:40:00,93.56,93.64,93.56,93.63,7614.0,69.2001,69.2592,69.2001,69.2518,7614.0
2017-10-11 10:45:00,93.61,93.62,93.57,93.6,6712.0,69.237,69.2444,69.2074,69.2296,6712.0
2017-10-11 10:50:00,93.61,93.66,93.57,93.58,6982.0,69.237,69.274,69.2074,69.2148,6982.0
2017-10-11 10:55:00,93.58,93.7,93.58,93.62,13357.0,69.2148,69.3036,69.2148,69.2444,13357.0
2017-10-11 11:00:00,93.62,93.69,93.53,93.56,13532.0,69.2444,69.2962,69.1779,69.2001,13532.0
2017-10-11 11:05:00,93.57,93.64,93.56,93.61,10204.0,69.2074,69.2592,69.2001,69.237,10204.0
2017-10-11 11:10:00,93.61,93.67,93.57,93.59,10774.0,69.237,69.2814,69.2074,69.2222,10774.0
2017-10-11 11:15:00,93.58,93.66,93.55,93.66,9400.0,69.2148,69.274,69.1927,69.274,9400.0
2017-10-11 11:20:00,93.67,93.79,93.64,93.74,8496.0,69.2814,69.3702,69.2592,69.3332,8496.0
2017-10-11 11:25:00,93.74,93.76,93.72,93.74,10388.0,69.3332,69.348,69.3184,69.3332,10388.0
2017-10-11 11:30:00,93.75,93.79,93.71,93.75,17623.0,69.3406,69.3702,69.311,69.3406,17623.0
2017-10-11 11:35:00,93.75,93.79,93.73,93.76,14660.0,69.3406,69.3702,69.3258,69.348,14660.0
2017-10-11 11:40:00,93.76,93.86,93.75,93.75,17338.0,69.348,69.4219,69.3406,69.3406,17338.0
2017-10-11 11:45:00,93.74,93.83,93.72,93.83,9741.0,69.3332,69.3998,69.3184,69.3998,9741.0
2017-10-11 11:50:00,93.83,93.84,93.81,93.84,6500.0,69.3998,69.4071,69.385,69.4071,6500.0
2017-10-11 11:55:00,93.85,93.88,93.78,93.8,7286.0,69.4145,69.4367,69.3628,69.3776,7286.0
2017-10-11 12:00:00,93.8,93.89,93.8,93.86,7509.0,69.3776,69.4441,69.3776,69.4219,7509.0
2017-10-11 12:05:00,93.85,93.85,93.76,93.82,4605.0,69.4145,69.4145,69.348,69.3924,4605.0
2017-10-11 12:10:00,93.81,93.85,93.76,93.78,6593.0,69.385,69.4145,69.348,69.3628,6593.0
2017-10-11 12:15:00,93.81,93.83,93.76,93.77,10782.0,69.385,69.3998,69.348,69.3554,10782.0
2017-10-11 12:20:00,93.77,93.85,93.74,93.85,5773.0,69.3554,69.4145,69.3332,69.4145,5773.0
2017-10-11 12:25:00,93.85,93.95,93.84,93.92,18906.0,69.4145,69.4885,69.4071,69.4663,18906.0
2017-10-11 12:30:00,93.91,93.93,93.89,93.92,17930.0,69.4589,69.4737,69.4441,69.4663,17930.0
2017-10-11 12:35:00,93.91,93.94,93.85,93.85,25237.0,69.4589,69.4811,69.4145,69.4145,25237.0
2017-10-11 12:40:00,93.85,93.88,93.71,93.71,12496.0,69.4145,69.4367,69.311,69.311,12496.0
2017-10-11 12:45:00,93.7,93.72,93.63,93.72,20098.0,69.3036,69.3184,69.2518,69.3184,20098.0
2017-10-11 12:50:00,93.75,93.78,93.71,93.78,6184.0,69.3406,69.3628,69.311,69.3628,6184.0
2017-10-11 12:55:00,93.78,93.79,93.75,93.75,5182.0,69.3628,69.3702,69.3406,69.3406,5182.0
2017-10-11 13:00:00,93.74,93.75,93.63,93.63,13386.0,69.3332,69.3406,69.2518,69.2518,13386.0
2017-10-11 13:05:00,93.65,93.76,93.65,93.75,6533.0,69.2666,69.348,69.2666,69.3406,6533.0
2017-10-11 13:10:00,93.76,93.76,93.67,93.69,9176.0,69.348,69.348,69.2814,69.2962,9176.0
2017-10-11 13:15:00,93.69,93.7,93.64,93.66,9894.0,69.2962,69.3036,69.2592,69.274,9894.0
2017-10-11 13:20:00,93.65,93.65,93.58,93.58,6183.0,69.2666,69.2666,69.2148,69.2148,6183.0
2017-10-11 13:25:00,93.58,93.63,93.57,93.62,8055.0,69.2148,69.2518,69.2074,69.2444,8055.0
2017-10-11 13:30:00,93.59,93.6,93.54,93.54,3450.0,69.2222,69.2296,69.1853,69.1853,3450.0
2017-10-11 13:35:00,93.54,93.62,93.54,93.62,9499.0,69.1853,69.2444,69.1853,69.2444,9499.0
2017-10-11 13:40:00,93.62,93.63,93.59,93.62,7807.0,69.2444,69.2518,69.2222,69.2444,7807.0
2017-10-11 13:45:00,93.62,93.63,93.49,93.49,7911.0,69.2444,69.2518,69.1483,69.1483,7911.0
2017-10-11 13:50:00,93.5,93.5,93.44,93.45,7900.0,69.1557,69.1557,69.1113,69.1187,7900.0
2017-10-11 13:55:00,93.48,93.48,93.44,93.44,3829.0,69.1409,69.1409,69.1113,69.1113,3829.0
2017-10-11 14:00:00,93.44,93.63,93.44,93.55,11741.0,69.1113,69.2518,69.1113,69.1927,11741.0
2017-10-11 14:05:00,93.56,93.58,93.51,93.54,10529.0,69.2001,69.2148,69.1631,69.1853,10529.0
2017-10-11 14:10:00,93.54,93.57,93.49,93.5,10663.0,69.1853,69.2074,69.1483,69.1557,10663.0
2017-10-11 14:15:00,93.5,93.58,93.46,93.54,10104.0,69.1557,69.2148,69.1261,69.1853,10104.0
2017-10-11 14:20:00,93.54,93.57,93.51,93.52,6896.0,69.1853,69.2074,69.1631,69.1705,6896.0
2017-10-11 14:25:00,93.52,93.52,93.46,93.48,9302.0,69.1705,69.1705,69.1261,69.1409,9302.0
2017-10-11 14:30:00,93.46,93.46,93.38,93.38,9502.0,69.1261,69.1261,69.0669,69.0669,9502.0
2017-10-11 14:35:00,93.38,93.41,93.38,93.4,8804.0,69.0669,69.0891,69.0669,69.0817,8804.0
2017-10-11 14:40:00,93.41,93.46,93.4,93.42,9251.0,69.0891,69.1261,69.0817,69.0965,9251.0
2017-10-11 14:45:00,93.42,93.52,93.35,93.44,29098.0,69.0965,69.1705,69.0447,69.1113,29098.0
2017-10-11 14:50:00,93.44,93.49,93.42,93.49,10465.0,69.1113,69.1483,69.0965,69.1483,10465.0
2017-10-11 14:55:00,93.48,93.54,93.48,93.5,11416.0,69.1409,69.1853,69.1409,69.1557,11416.0
2017-10-11 15:00:00,93.51,93.55,93.5,93.54,9946.0,69.1631,69.1927,69.1557,69.1853,9946.0
2017-10-11 15:05:00,93.54,93.61,93.54,93.6,12663.0,69.1853,69.237,69.1853,69.2296,12663.0
2017-10-11 15:10:00,93.6,93.66,93.59,93.65,16058.0,69.2296,69.274,69.2222,69.2666,16058.0
2017-10-11 15:15:00,93.66,93.66,93.56,93.62,18563.0,69.274,69.274,69.2001,69.2444,18563.0
2017-10-11 15:20:00,93.63,93.66,93.61,93.63,15505.0,69.2518,69.274,69.237,69.2518,15505.0
2017-10-11 15:25:00,93.64,93.69,93.62,93.62,29837.0,69.2592,69.2962,69.2444,69.2444,29837.0
2017-10-11 15:30:00,93.62,93.62,93.54,93.55,16926.0,69.2444,69.2444,69.1853,69.1927,16926.0
2017-10-11 15:35:00,93.56,93.56,93.5,93.5,13566.0,69.2001,69.2001,69.1557,69.1557,13566.0
2017-10-11 15:40:00,93.51,93.58,93.5,93.55,28323.0,69.1631,69.2148,69.1557,69.1927,28323.0
2017-10-11 15:45:00,93.54,93.58,93.5,93.58,41898.0,69.1853,69.2148,69.1557,69.2148,41898.0
2017-10-11 15:50:00,93.58,93.61,93.45,93.45,66737.0,69.2148,69.237,69.1187,69.1187,66737.0
2017-10-11 15:55:00,93.45,93.7,93.45,93.66,128262.0,69.1187,69.3036,69.1187,69.274,128262.0
2017-10-12 09:30:00,93.45,93.7,93.32,93.7,24762.0,69.1187,69.3036,69.0225,69.3036,24762.0
2017-10-12 09:35:00,93.67,93.71,93.45,93.59,16620.0,69.2814,69.311,69.1187,69.2222,16620.0
2017-10-12 09:40:00,93.59,93.72,93.56,93.7,14514.0,69.2222,69.3184,69.2001,69.3036,14514.0
2017-10-12 09:45:00,93.71,93.79,93.64,93.77,12528.0,69.311,69.3702,69.2592,69.3554,12528.0
2017-10-12 09:50:00,93.79,93.81,93.49,93.62,20402.0,69.3702,69.385,69.1483,69.2444,20402.0
2017-10-12 09:55:00,93.66,93.86,93.66,93.85,11342.0,69.274,69.4219,69.274,69.4145,11342.0
2017-10-12 10:00:00,93.85,94.06,93.84,94.06,27077.0,69.4145,69.5699,69.4071,69.5699,27077.0
2017-10-12 10:05:00,94.02,94.08,93.95,93.95,15870.0,69.5403,69.5847,69.4885,69.4885,15870.0
2017-10-12 10:10:00,93.95,94.07,93.92,94.06,17234.0,69.4885,69.5773,69.4663,69.5699,17234.0
2017-10-12 10:15:00,94.08,94.13,93.97,94.12,19026.0,69.5847,69.6216,69.5033,69.6142,19026.0
2017-10-12 10:20:00,94.12,94.21,94.1,94.2,10869.0,69.6142,69.6808,69.5995,69.6734,10869.0
2017-10-12 10:25:00,94.2,94.25,94.11,94.18,19201.0,69.6734,69.7104,69.6068,69.6586,19201.0
2017-10-12 10:30:00,94.2,94.21,94.12,94.16,10032.0,69.6734,69.6808,69.6142,69.6438,10032.0
2017-10-12 10:35:00,94.17,94.28,94.15,94.27,27862.0,69.6512,69.7326,69.6364,69.7252,27862.0
2017-10-12 10:40:00,94.25,94.41,94.24,94.37,23530.0,69.7104,69.8287,69.703,69.7992,23530.0
2017-10-12 10:45:00,94.36,94.37,94.24,94.31,16120.0,69.7918,69.7992,69.703,69.7548,16120.0
2017-10-12 10:50:00,94.3,94.46,94.29,94.41,21879.0,69.7474,69.8657,69.74,69.8287,21879.0
2017-10-12 10:55:00,94.39,94.42,94.28,94.32,7109.0,69.8139,69.8361,69.7326,69.7622,7109.0
2017-10-12 11:00:00,94.32,94.42,93.63,93.79,61531.0,69.7622,69.8361,69.2518,69.3702,61531.0
2017-10-12 11:05:00,93.83,94.01,93.78,93.95,15475.0,69.3998,69.5329,69.3628,69.4885,15475.0
2017-10-12 11:10:00,93.93,93.96,93.61,93.74,24376.0,69.4737,69.4959,69.237,69.3332,24376.0
2017-10-12 11:15:00,93.73,93.73,93.51,93.62,18822.0,69.3258,69.3258,69.1631,69.2444,18822.0
2017-10-12 11:20:00,93.62,93.72,93.59,93.7,18937.0,69.2444,69.3184,69.2222,69.3036,18937.0
2017-10-12 11:25:00,93.7,93.82,93.7,93.75,12855.0,69.3036,69.3924,69.3036,69.3406,12855.0
2017-10-12 11:30:00,93.78,93.81,93.69,93.73,10788.0,69.3628,69.385,69.2962,69.3258,10788.0
2017-10-12 11:35:00,93.73,93.81,93.71,93.81,10768.0,69.3258,69.385,69.311,69.385,10768.0
2017-10-12 11:40:00,93.84,94.03,93.82,94.03,9971.0,69.4071,69.5477,69.3924,69.5477,9971.0
2017-10-12 11:45:00,94.07,94.14,93.99,94.1,23492.0,69.5773,69.629,69.5181,69.5995,23492.0
2017-10-12 11:50:00,94.09,94.22,94.05,94.17,16081.0,69.5921,69.6882,69.5625,69.6512,16081.0
2017-10-12 11:55:00,94.17,94.25,94.15,94.24,17581.0,69.6512,69.7104,69.6364,69.703,17581.0
2017-10-12 12:00:00,94.23,94.27,94.15,94.21,18447.0,69.6956,69.7252,69.6364,69.6808,18447.0
2017-10-12 12:05:00,94.21,94.27,94.14,94.23,12473.0,69.6808,69.7252,69.629,69.6956,12473.0
2017-10-12 12:10:00,94.22,94.31,94.22,94.24,11536.0,69.6882,69.7548,69.6882,69.703,11536.0
2017-10-12 12:15:00,94.23,94.26,94.21,94.23,8790.0,69.6956,69.7178,69.6808,69.6956,8790.0
2017-10-12 12:20:00,94.23,94.23,94.17,94.17,10300.0,69.6956,69.6956,69.6512,69.6512,10300.0
2017-10-12 12:25:00,94.17,94.2,94.14,94.14,13047.0,69.6512,69.6734,69.629,69.629,13047.0
2017-10-12 12:30:00,94.16,94.18,94.07,94.12,7629.0,69.6438,69.6586,69.5773,69.6142,7629.0
2017-10-12 12:35:00,94.13,94.16,94.09,94.12,8759.0,69.6216,69.6438,69.5921,69.6142,8759.0
2017-10-12 12:40:00,94.13,94.13,94.04,94.08,6566.0,69.6216,69.6216,69.5551,69.5847,6566.0
2017-10-12 12:45:00,94.11,94.11,93.93,94.02,7267.0,69.6068,69.6068,69.4737,69.5403,7267.0
2017-10-12 12:50:00,94.0,94.08,94.0,94.06,7295.0,69.5255,69.5847,69.5255,69.5699,7295.0
2017-10-12 12:55:00,94.04,94.09,94.01,94.05,10530.0,69.5551,69.5921,69.5329,69.5625,10530.0
2017-10-12 13:00:00,94.05,94.1,94.03,94.09,6783.0,69.5625,69.5995,69.5477,69.5921,6783.0
2017-10-12 13:05:00,94.08,94.1,94.02,94.02,5434.0,69.5847,69.5995,69.5403,69.5403,5434.0
2017-10-12 13:10:00,94.05,94.14,94.04,94.14,12338.0,69.5625,69.629,69.5551,69.629,12338.0
2017-10-12 13:15:00,94.15,94.22,94.15,94.19,7175.0,69.6364,69.6882,69.6364,69.666,7175.0
2017-10-12 13:20:00,94.19,94.27,94.18,94.26,14196.0,69.666,69.7252,69.6586,69.7178,14196.0
2017-10-12 13:25:00,94.27,94.31,94.27,94.31,8669.0,69.7252,69.7548,69.7252,69.7548,8669.0
2017-10-12 13:30:00,94.31,94.33,94.28,94.32,8402.0,69.7548,69.7696,69.7326,69.7622,8402.0
2017-10-12 13:35:00,94.32,94.37,94.31,94.36,15317.0,69.7622,69.7992,69.7548,69.7918,15317.0
2017-10-12 13:40:00,94.35,94.39,94.34,94.36,12404.0,69.7844,69.8139,69.777,69.7918,12404.0
2017-10-12 13:45:00,94.37,94.39,94.32,94.32,10552.0,69.7992,69.8139,69.7622,69.7622,10552.0
2017-10-12 13:50:00,94.33,94.35,94.29,94.3,9295.0,69.7696,69.7844,69.74,69.7474,9295.0
2017-10-12 13:55:00,94.3,94.32,94.23,94.27,7944.0,69.7474,69.7622,69.6956,69.7252,7944.0
2017-10-12 14:00:00,94.27,94.37,94.27,94.34,13729.0,69.7252,69.7992,69.7252,69.777,13729.0
2017-10-12 14:05:00,94.34,94.36,94.31,94.32,8564.0,69.777,69.7918,69.7548,69.7622,8564.0
2017-10-12 14:10:00,94.31,94.35,94.31,94.34,12976.0,69.7548,69.7844,69.7548,69.777,12976.0
2017-10-12 14:15:00,94.34,94.38,94.31,94.34,15035.0,69.777,69.8066,69.7548,69.777,15035.0
2017-10-12 14:20:00,94.36,94.37,94.31,94.33,9997.0,69.7918,69.7992,69.7548,69.7696,9997.0
2017-10-12 14:25:00,94.33,94.34,94.3,94.33,7966.0,69.7696,69.777,69.7474,69.7696,7966.0
2017-10-12 14:30:00,94.33,94.34,94.3,94.3,10593.0,69.7696,69.777,69.7474,69.7474,10593.0
2017-10-12 14:35:00,94.29,94.32,94.26,94.3,8027.0,69.74,69.7622,69.7178,69.7474,8027.0
2017-10-12 14:40:00,94.29,94.31,94.24,94.26,9411.0,69.74,69.7548,69.703,69.7178,9411.0
2017-10-12 14:45:00,94.25,94.26,94.18,94.18,30850.0,69.7104,69.7178,69.6586,69.6586,30850.0
2017-10-12 14:50:00,94.17,94.26,94.17,94.24,12405.0,69.6512,69.7178,69.6512,69.703,12405.0
2017-10-12 14:55:00,94.23,94.26,94.21,94.26,9350.0,69.6956,69.7178,69.6808,69.7178,9350.0
2017-10-12 15:00:00,94.27,94.28,94.24,94.26,15205.0,69.7252,69.7326,69.703,69.7178,15205.0
2017-10-12 15:05:00,94.25,94.3,94.22,94.28,8112.0,69.7104,69.7474,69.6882,69.7326,8112.0
2017-10-12 15:10:00,94.28,94.36,94.27,94.35,8873.0,69.7326,69.7918,69.7252,69.7844,8873.0
2017-10-12 15:15:00,94.35,94.41,94.34,94.4,15034.0,69.7844,69.8287,69.777,69.8213,15034.0
2017-10-12 15:20:00,94.4,94.41,94.37,94.38,44262.0,69.8213,69.8287,69.7992,69.8066,44262.0
2017-10-12 15:25:00,94.39,94.39,94.29,94.31,14363.0,69.8139,69.8139,69.74,69.7548,14363.0
2017-10-12 15:30:00,94.3,94.37,94.3,94.35,15758.0,69.7474,69.7992,69.7474,69.7844,15758.0
2017-10-12 15:35:00,94.35,94.36,94.33,94.33,17298.0,69.7844,69.7918,69.7696,69.7696,17298.0
2017-10-12 15:40:00,94.34,94.35,94.25,94.29,20138.0,69.777,69.7844,69.7104,69.74,20138.0
2017-10-12 15:45:00,94.29,94.29,94.24,94.26,24937.0,69.74,69.74,69.703,69.7178,24937.0
2017-10-12 15:50:00,94.25,94.31,94.23,94.31,37048.0,69.7104,69.7548,69.6956,69.7548,37048.0
2017-10-12 15:55:00,94.31,94.32,94.23,94.29,99810.0,69.7548,69.7622,69.6956,69.74,99810.0
2017-10-13 09:30:00,94.69,94.69,94.51,94.58,18960.0,70.0358,70.0358,69.9027,69.9545,18960.0
2017-10-13 09:35:00,94.65,94.69,94.6,94.64,7738.0,70.0063,70.0358,69.9693,69.9989,7738.0
2017-10-13 09:40:00,94.6,94.66,94.47,94.53,8332.0,69.9693,70.0136,69.8731,69.9175,8332.0
2017-10-13 09:45:00,94.48,94.5,94.35,94.43,20834.0,69.8805,69.8953,69.7844,69.8435,20834.0
2017-10-13 09:50:00,94.41,94.55,94.38,94.51,15022.0,69.8287,69.9323,69.8066,69.9027,15022.0
2017-10-13 09:55:00,94.5,94.75,94.49,94.73,17049.0,69.8953,70.0802,69.8879,70.0654,17049.0
2017-10-13 10:00:00,94.72,94.88,94.7,94.87,17398.0,70.058,70.1764,70.0432,70.169,17398.0
2017-10-13 10:05:00,94.86,94.88,94.78,94.88,24347.0,70.1616,70.1764,70.1024,70.1764,24347.0
2017-10-13 10:10:00,94.88,95.0,94.85,94.99,22355.0,70.1764,70.2651,70.1542,70.2577,22355.0
2017-10-13 10:15:00,94.98,94.98,94.93,94.97,13092.0,70.2503,70.2503,70.2133,70.2429,13092.0
2017-10-13 10:20:00,94.97,95.0,94.92,94.98,11295.0,70.2429,70.2651,70.206,70.2503,11295.0
2017-10-13 10:25:00,94.97,95.0,94.92,94.94,60973.0,70.2429,70.2651,70.206,70.2207,60973.0
2017-10-13 10:30:00,94.94,94.94,94.82,94.82,12771.0,70.2207,70.2207,70.132,70.132,12771.0
2017-10-13 10:35:00,94.82,94.82,94.72,94.77,9520.0,70.132,70.132,70.058,70.095,9520.0
2017-10-13 10:40:00,94.78,94.84,94.71,94.84,9813.0,70.1024,70.1468,70.0506,70.1468,9813.0
2017-10-13 10:45:00,94.84,94.89,94.82,94.82,13346.0,70.1468,70.1838,70.132,70.132,13346.0
2017-10-13 10:50:00,94.81,94.81,94.68,94.68,10122.0,70.1246,70.1246,70.0284,70.0284,10122.0
2017-10-13 10:55:00,94.69,94.78,94.67,94.76,6915.0,70.0358,70.1024,70.021,70.0876,6915.0
2017-10-13 11:00:00,94.78,94.82,94.75,94.77,8266.0,70.1024,70.132,70.0802,70.095,8266.0
2017-10-13 11:05:00,94.79,94.8,94.75,94.76,7264.0,70.1098,70.1172,70.0802,70.0876,7264.0
2017-10-13 11:10:00,94.76,94.79,94.71,94.73,11104.0,70.0876,70.1098,70.0506,70.0654,11104.0
2017-10-13 11:15:00,94.73,94.73,94.63,94.68,7084.0,70.0654,70.0654,69.9915,70.0284,7084.0
2017-10-13 11:20:00,94.69,94.69,94.54,94.54,19475.0,70.0358,70.0358,69.9249,69.9249,19475.0
2017-10-13 11:25:00,94.55,94.57,94.47,94.5,17025.0,69.9323,69.9471,69.8731,69.8953,17025.0
2017-10-13 11:30:00,94.53,94.53,94.38,94.39,13469.0,69.9175,69.9175,69.8066,69.8139,13469.0
2017-10-13 11:35:00,94.38,94.43,94.34,94.4,11132.0,69.8066,69.8435,69.777,69.8213,11132.0
2017-10-13 11:40:00,94.4,94.45,94.4,94.45,10954.0,69.8213,69.8583,69.8213,69.8583,10954.0
2017-10-13 11:45:00,94.45,94.52,94.45,94.49,8883.0,69.8583,69.9101,69.8583,69.8879,8883.0
2017-10-13 11:50:00,94.48,94.49,94.44,94.45,6100.0,69.8805,69.8879,69.8509,69.8583,6100.0
2017-10-13 11:55:00,94.44,94.46,94.4,94.41,5652.0,69.8509,69.8657,69.8213,69.8287,5652.0
2017-10-13 12:00:00,94.42,94.42,94.33,94.42,10049.0,69.8361,69.8361,69.7696,69.8361,10049.0
2017-10-13 12:05:00,94.44,94.48,94.43,94.46,7105.0,69.8509,69.8805,69.8435,69.8657,7105.0
2017-10-13 12:10:00,94.46,94.49,94.42,94.47,21071.0,69.8657,69.8879,69.8361,69.8731,21071.0
2017-10-13 12:15:00,94.47,94.49,94.43,94.47,9513.0,69.8731,69.8879,69.8435,69.8731,9513.0
2017-10-13 12:20:00,94.46,94.49,94.46,94.47,6056.0,69.8657,69.8879,69.8657,69.8731,6056.0
2017-10-13 12:25:00,94.48,94.51,94.43,94.44,28392.0,69.8805,69.9027,69.8435,69.8509,28392.0
2017-10-13 12:30:00,94.44,94.51,94.41,94.47,21342.0,69.8509,69.9027,69.8287,69.8731,21342.0
2017-10-13 12:35:00,94.48,94.5,94.45,94.47,11650.0,69.8805,69.8953,69.8583,69.8731,11650.0
2017-10-13 12:40:00,94.48,94.48,94.45,94.47,4767.0,69.8805,69.8805,69.8583,69.8731,4767.0
2017-10-13 12:45:00,94.48,94.5,94.39,94.42,39289.0,69.8805,69.8953,69.8139,69.8361,39289.0
2017-10-13 12:50:00,94.42,94.45,94.38,94.42,19122.0,69.8361,69.8583,69.8066,69.8361,19122.0
2017-10-13 12:55:00,94.41,94.44,94.35,94.42,26886.0,69.8287,69.8509,69.7844,69.8361,26886.0
2017-10-13 13:00:00,94.42,94.43,94.4,94.41,8914.0,69.8361,69.8435,69.8213,69.8287,8914.0
2017-10-13 13:05:00,94.41,94.43,94.36,94.37,13776.0,69.8287,69.8435,69.7918,69.7992,13776.0
2017-10-13 13:10:00,94.36,94.36,94.25,94.27,18131.0,69.7918,69.7918,69.7104,69.7252,18131.0
2017-10-13 13:15:00,94.27,94.29,94.22,94.29,7370.0,69.7252,69.74,69.6882,69.74,7370.0
2017-10-13 13:20:00,94.3,94.43,94.3,94.4,12616.0,69.7474,69.8435,69.7474,69.8213,12616.0
2017-10-13 13:25:00,94.41,94.5,94.41,94.47,9848.0,69.8287,69.8953,69.8287,69.8731,9848.0
2017-10-13 13:30:00,94.46,94.52,94.45,94.52,9162.0,69.8657,69.9101,69.8583,69.9101,9162.0
2017-10-13 13:35:00,94.52,94.54,94.49,94.53,7475.0,69.9101,69.9249,69.8879,69.9175,7475.0
2017-10-13 13:40:00,94.53,94.61,94.53,94.6,8114.0,69.9175,69.9767,69.9175,69.9693,8114.0
2017-10-13 13:45:00,94.62,94.67,94.61,94.66,9013.0,69.9841,70.021,69.9767,70.0136,9013.0
2017-10-13 13:50:00,94.66,94.66,94.56,94.58,7970.0,70.0136,70.0136,69.9397,69.9545,7970.0
2017-10-13 13:55:00,94.58,94.58,94.54,94.57,8619.0,69.9545,69.9545,69.9249,69.9471,8619.0
2017-10-13 14:00:00,94.57,94.62,94.57,94.59,8774.0,69.9471,69.9841,69.9471,69.9619,8774.0
2017-10-13 14:05:00,94.6,94.7,94.6,94.7,14040.0,69.9693,70.0432,69.9693,70.0432,14040.0
2017-10-13 14:10:00,94.69,94.69,94.67,94.69,7879.0,70.0358,70.0358,70.021,70.0358,7879.0
2017-10-13 14:15:00,94.7,94.76,94.7,94.75,10706.0,70.0432,70.0876,70.0432,70.0802,10706.0
2017-10-13 14:20:00,94.75,94.77,94.73,94.73,10951.0,70.0802,70.095,70.0654,70.0654,10951.0
2017-10-13 14:25:00,94.74,94.82,94.74,94.81,12036.0,70.0728,70.132,70.0728,70.1246,12036.0
2017-10-13 14:30:00,94.81,94.83,94.8,94.82,9698.0,70.1246,70.1394,70.1172,70.132,9698.0
2017-10-13 14:35:00,94.81,94.81,94.74,94.74,8780.0,70.1246,70.1246,70.0728,70.0728,8780.0
2017-10-13 14:40:00,94.74,94.75,94.68,94.71,9023.0,70.0728,70.0802,70.0284,70.0506,9023.0
2017-10-13 14:45:00,94.7,94.73,94.69,94.72,8559.0,70.0432,70.0654,70.0358,70.058,8559.0
2017-10-13 14:50:00,94.73,94.73,94.67,94.68,8032.0,70.0654,70.0654,70.021,70.0284,8032.0
2017-10-13 14:55:00,94.69,94.71,94.68,94.68,7005.0,70.0358,70.0506,70.0284,70.0284,7005.0
2017-10-13 15:00:00,94.67,94.69,94.64,94.69,9780.0,70.021,70.0358,69.9989,70.0358,9780.0
2017-10-13 15:05:00,94.7,94.7,94.67,94.67,7836.0,70.0432,70.0432,70.021,70.021,7836.0
2017-10-13 15:10:00,94.67,94.68,94.66,94.67,10203.0,70.021,70.0284,70.0136,70.021,10203.0
2017-10-13 15:15:00,94.67,94.67,94.6,94.61,6262.0,70.021,70.021,69.9693,69.9767,6262.0
2017-10-13 15:20:00,94.6,94.61,94.59,94.6,10613.0,69.9693,69.9767,69.9619,69.9693,10613.0
2017-10-13 15:25:00,94.6,94.6,94.54,94.54,17467.0,69.9693,69.9693,69.9249,69.9249,17467.0
2017-10-13 15:30:00,94.54,94.59,94.54,94.57,15506.0,69.9249,69.9619,69.9249,69.9471,15506.0
2017-10-13 15:35:00,94.56,94.59,94.55,94.57,14689.0,69.9397,69.9619,69.9323,69.9471,14689.0
2017-10-13 15:40:00,94.58,94.58,94.46,94.51,24236.0,69.9545,69.9545,69.8657,69.9027,24236.0
2017-10-13 15:45:00,94.5,94.51,94.41,94.51,60900.0,69.8953,69.9027,69.8287,69.9027,60900.0
2017-10-13 15:50:00,94.51,94.52,94.48,94.49,30617.0,69.9027,69.9101,69.8805,69.8879,30617.0
2017-10-13 15:55:00,94.49,94.51,94.39,94.45,85148.0,69.8879,69.9027,69.8139,69.8583,85148.0
2017-10-16 09:30:00,93.5,93.79,93.5,93.57,60769.0,69.1557,69.3702,69.1557,69.2074,60769.0
2017-10-16 09:35:00,93.57,93.57,93.11,93.15,33867.0,69.2074,69.2074,68.8672,68.8968,33867.0
2017-10-16 09:40:00,93.12,93.31,93.06,93.23,36919.0,68.8746,69.0151,68.8302,68.956,36919.0
2017-10-16 09:45:00,93.21,93.43,93.18,93.36,31035.0,68.9412,69.1039,68.919,69.0521,31035.0
2017-10-16 09:50:00,93.36,93.39,93.27,93.3,39621.0,69.0521,69.0743,68.9856,69.0077,39621.0
2017-10-16 09:55:00,93.29,93.34,93.27,93.32,34407.0,69.0004,69.0373,68.9856,69.0225,34407.0
2017-10-16 10:00:00,93.31,93.31,93.07,93.09,39171.0,69.0151,69.0151,68.8376,68.8524,39171.0
2017-10-16 10:05:00,93.1,93.15,93.02,93.04,32103.0,68.8598,68.8968,68.8006,68.8154,32103.0
2017-10-16 10:10:00,93.03,93.04,92.86,92.92,48554.0,68.808,68.8154,68.6823,68.7267,48554.0
2017-10-16 10:15:00,92.92,92.92,92.66,92.66,47042.0,68.7267,68.7267,68.5344,68.5344,47042.0
2017-10-16 10:20:00,92.67,92.68,92.26,92.41,58879.0,68.5418,68.5492,68.2385,68.3495,58879.0
2017-10-16 10:25:00,92.42,92.52,92.06,92.16,31874.0,68.3569,68.4308,68.0906,68.1646,31874.0
2017-10-16 10:30:00,92.12,92.22,92.03,92.04,48883.0,68.135,68.2089,68.0684,68.0758,48883.0
2017-10-16 10:35:00,92.03,92.12,91.77,92.08,62525.0,68.0684,68.135,67.8761,68.1054,62525.0
2017-10-16 10:40:00,92.08,92.08,91.65,91.65,40315.0,68.1054,68.1054,67.7874,67.7874,40315.0
2017-10-16 10:45:00,91.64,91.81,91.6,91.73,24645.0,67.78,67.9057,67.7504,67.8465,24645.0
2017-10-16 10:50:00,91.72,91.84,91.63,91.63,31300.0,67.8391,67.9279,67.7726,67.7726,31300.0
2017-10-16 10:55:00,91.62,91.64,91.5,91.51,56538.0,67.7652,67.78,67.6764,67.6838,56538.0
2017-10-16 11:00:00,91.5,91.51,91.25,91.29,45190.0,67.6764,67.6838,67.4915,67.5211,45190.0
2017-10-16 11:05:00,91.28,91.38,91.21,91.25,39158.0,67.5137,67.5877,67.4619,67.4915,39158.0
2017-10-16 11:10:00,91.25,91.26,91.1,91.1,49469.0,67.4915,67.4989,67.3806,67.3806,49469.0
2017-10-16 11:15:00,91.08,91.13,90.87,90.87,46443.0,67.3658,67.4027,67.2104,67.2104,46443.0
2017-10-16 11:20:00,90.86,91.11,90.7,91.08,79186.0,67.203,67.388,67.0847,67.3658,79186.0
2017-10-16 11:25:00,91.09,91.3,91.05,91.28,138785.0,67.3732,67.5285,67.3436,67.5137,138785.0
2017-10-16 11:30:00,91.29,91.37,91.2,91.37,32985.0,67.5211,67.5803,67.4545,67.5803,32985.0
2017-10-16 11:35:00,91.35,91.36,91.25,91.27,40016.0,67.5655,67.5729,67.4915,67.5063,40016.0
2017-10-16 11:40:00,91.24,91.28,91.04,91.13,32391.0,67.4841,67.5137,67.3362,67.4027,32391.0
2017-10-16 11:45:00,91.11,91.21,91.08,91.2,18685.0,67.388,67.4619,67.3658,67.4545,18685.0
2017-10-16 11:50:00,91.19,91.3,91.17,91.27,22544.0,67.4471,67.5285,67.4323,67.5063,22544.0
2017-10-16 11:55:00,91.26,91.27,91.17,91.2,20169.0,67.4989,67.5063,67.4323,67.4545,20169.0
2017-10-16 12:00:00,91.2,91.2,91.13,91.16,18975.0,67.4545,67.4545,67.4027,67.4249,18975.0
2017-10-16 12:05:00,91.15,91.24,91.14,91.17,19744.0,67.4175,67.4841,67.4101,67.4323,19744.0
2017-10-16 12:10:00,91.17,91.23,91.16,91.21,26353.0,67.4323,67.4767,67.4249,67.4619,26353.0
2017-10-16 12:15:00,91.21,91.29,91.21,91.28,18113.0,67.4619,67.5211,67.4619,67.5137,18113.0
2017-10-16 12:20:00,91.29,91.35,91.2,91.35,27735.0,67.5211,67.5655,67.4545,67.5655,27735.0
2017-10-16 12:25:00,91.35,91.38,91.29,91.34,25891.0,67.5655,67.5877,67.5211,67.5581,25891.0
2017-10-16 12:30:00,91.33,91.33,91.24,91.25,12714.0,67.5507,67.5507,67.4841,67.4915,12714.0
2017-10-16 12:35:00,91.25,91.25,91.14,91.14,17123.0,67.4915,67.4915,67.4101,67.4101,17123.0
2017-10-16 12:40:00,91.14,91.24,91.13,91.22,76245.0,67.4101,67.4841,67.4027,67.4693,76245.0
2017-10-16 12:45:00,91.22,91.3,91.21,91.22,21078.0,67.4693,67.5285,67.4619,67.4693,21078.0
2017-10-16 12:50:00,91.22,91.24,91.15,91.18,10547.0,67.4693,67.4841,67.4175,67.4397,10547.0
2017-10-16 12:55:00,91.16,91.18,91.12,91.14,12914.0,67.4249,67.4397,67.3953,67.4101,12914.0
2017-10-16 13:00:00,91.14,91.15,90.89,90.9,36429.0,67.4101,67.4175,67.2252,67.2326,36429.0
2017-10-16 13:05:00,90.9,91.12,90.87,91.07,33875.0,67.2326,67.3953,67.2104,67.3584,33875.0
2017-10-16 13:10:00,91.08,91.16,91.08,91.12,16092.0,67.3658,67.4249,67.3658,67.3953,16092.0
2017-10-16 13:15:00,91.12,91.19,91.06,91.18,27159.0,67.3953,67.4471,67.351,67.4397,27159.0
2017-10-16 13:20:00,91.17,91.21,91.1,91.21,15151.0,67.4323,67.4619,67.3806,67.4619,15151.0
2017-10-16 13:25:00,91.21,91.25,91.17,91.21,25866.0,67.4619,67.4915,67.4323,67.4619,25866.0
2017-10-16 13:30:00,91.2,91.23,91.16,91.18,16880.0,67.4545,67.4767,67.4249,67.4397,16880.0
2017-10-16 13:35:00,91.18,91.22,91.13,91.13,21788.0,67.4397,67.4693,67.4027,67.4027,21788.0
2017-10-16 13:40:00,91.13,91.19,91.07,91.09,35329.0,67.4027,67.4471,67.3584,67.3732,35329.0
2017-10-16 13:45:00,91.1,91.12,91.08,91.12,16117.0,67.3806,67.3953,67.3658,67.3953,16117.0
2017-10-16 13:50:00,91.13,91.17,91.08,91.13,27212.0,67.4027,67.4323,67.3658,67.4027,27212.0
2017-10-16 13:55:00,91.13,91.16,91.09,91.14,32524.0,67.4027,67.4249,67.3732,67.4101,32524.0
2017-10-16 14:00:00,91.13,91.14,91.07,91.08,21623.0,67.4027,67.4101,67.3584,67.3658,21623.0
2017-10-16 14:05:00,91.08,91.11,91.01,91.05,28914.0,67.3658,67.388,67.314,67.3436,28914.0
2017-10-16 14:10:00,91.06,91.11,91.05,91.1,20873.0,67.351,67.388,67.3436,67.3806,20873.0
2017-10-16 14:15:00,91.1,91.11,91.06,91.06,17031.0,67.3806,67.388,67.351,67.351,17031.0
2017-10-16 14:20:00,91.07,91.08,91.02,91.03,16858.0,67.3584,67.3658,67.3214,67.3288,16858.0
2017-10-16 14:25:00,91.02,91.05,90.99,91.01,18663.0,67.3214,67.3436,67.2992,67.314,18663.0
2017-10-16 14:30:00,91.0,91.09,91.0,91.07,25916.0,67.3066,67.3732,67.3066,67.3584,25916.0
2017-10-16 14:35:00,91.07,91.1,91.01,91.02,23969.0,67.3584,67.3806,67.314,67.3214,23969.0
2017-10-16 14:40:00,91.02,91.08,91.02,91.08,18633.0,67.3214,67.3658,67.3214,67.3658,18633.0
2017-10-16 14:45:00,91.07,91.07,90.99,91.03,19356.0,67.3584,67.3584,67.2992,67.3288,19356.0
2017-10-16 14:50:00,91.02,91.02,90.98,91.02,17535.0,67.3214,67.3214,67.2918,67.3214,17535.0
2017-10-16 14:55:00,91.01,91.04,90.99,91.03,25910.0,67.314,67.3362,67.2992,67.3288,25910.0
2017-10-16 15:00:00,91.04,91.04,90.96,91.03,28362.0,67.3362,67.3362,67.277,67.3288,28362.0
2017-10-16 15:05:00,91.02,91.03,90.97,90.99,25828.0,67.3214,67.3288,67.2844,67.2992,25828.0
2017-10-16 15:10:00,90.98,91.01,90.95,90.98,18122.0,67.2918,67.314,67.2696,67.2918,18122.0
2017-10-16 15:15:00,90.98,91.01,90.95,91.01,41202.0,67.2918,67.314,67.2696,67.314,41202.0
2017-10-16 15:20:00,91.01,91.03,90.96,90.98,24371.0,67.314,67.3288,67.277,67.2918,24371.0
2017-10-16 15:25:00,90.97,91.02,90.91,91.01,37305.0,67.2844,67.3214,67.24,67.314,37305.0
2017-10-16 15:30:00,91.01,91.01,90.9,90.92,38822.0,67.314,67.314,67.2326,67.2474,38822.0
2017-10-16 15:35:00,90.92,91.0,90.91,90.95,37192.0,67.2474,67.3066,67.24,67.2696,37192.0
2017-10-16 15:40:00,90.94,91.01,90.93,90.96,42313.0,67.2622,67.314,67.2548,67.277,42313.0
2017-10-16 15:45:00,90.97,90.98,90.82,90.83,69143.0,67.2844,67.2918,67.1735,67.1809,69143.0
2017-10-16 15:50:00,90.82,90.88,90.81,90.86,118555.0,67.1735,67.2178,67.1661,67.203,118555.0
2017-10-16 15:55:00,90.86,90.91,90.76,90.87,233975.0,67.203,67.24,67.1291,67.2104,233975.0
2017-10-17 09:30:00,90.69,90.8,90.4,90.77,64457.0,67.0773,67.1587,66.8628,67.1365,64457.0
2017-10-17 09:35:00,90.76,90.8,90.62,90.69,61420.0,67.1291,67.1587,67.0255,67.0773,61420.0
2017-10-17 09:40:00,90.7,90.76,90.65,90.73,29187.0,67.0847,67.1291,67.0477,67.1069,29187.0
2017-10-17 09:45:00,90.73,90.74,90.66,90.66,34178.0,67.1069,67.1143,67.0551,67.0551,34178.0
2017-10-17 09:50:00,90.66,90.72,90.64,90.7,24405.0,67.0551,67.0995,67.0403,67.0847,24405.0
2017-10-17 09:55:00,90.7,90.82,90.68,90.82,32087.0,67.0847,67.1735,67.0699,67.1735,32087.0
2017-10-17 10:00:00,90.81,91.09,90.81,91.09,51297.0,67.1661,67.3732,67.1661,67.3732,51297.0
2017-10-17 10:05:00,91.09,91.1,90.98,91.01,18920.0,67.3732,67.3806,67.2918,67.314,18920.0
2017-10-17 10:10:00,91.01,91.09,91.0,91.03,21897.0,67.314,67.3732,67.3066,67.3288,21897.0
2017-10-17 10:15:00,91.04,91.06,90.89,90.89,18304.0,67.3362,67.351,67.2252,67.2252,18304.0
2017-10-17 10:20:00,90.89,90.97,90.86,90.95,20775.0,67.2252,67.2844,67.203,67.2696,20775.0
2017-10-17 10:25:00,90.95,90.98,90.91,90.97,17438.0,67.2696,67.2918,67.24,67.2844,17438.0
2017-10-17 10:30:00,90.97,90.97,90.89,90.91,18297.0,67.2844,67.2844,67.2252,67.24,18297.0
2017-10-17 10:35:00,90.92,90.92,90.81,90.84,20405.0,67.2474,67.2474,67.1661,67.1883,20405.0
2017-10-17 10:40:00,90.84,90.86,90.67,90.7,30975.0,67.1883,67.203,67.0625,67.0847,30975.0
2017-10-17 10:45:00,90.7,90.81,90.68,90.76,38320.0,67.0847,67.1661,67.0699,67.1291,38320.0
2017-10-17 10:50:00,90.77,90.92,90.73,90.83,21705.0,67.1365,67.2474,67.1069,67.1809,21705.0
2017-10-17 10:55:00,90.83,90.83,90.75,90.82,16682.0,67.1809,67.1809,67.1217,67.1735,16682.0
2017-10-17 11:00:00,90.81,90.83,90.76,90.83,29906.0,67.1661,67.1809,67.1291,67.1809,29906.0
2017-10-17 11:05:00,90.82,90.86,90.79,90.8,19186.0,67.1735,67.203,67.1513,67.1587,19186.0
2017-10-17 11:10:00,90.8,90.92,90.8,90.91,16675.0,67.1587,67.2474,67.1587,67.24,16675.0
2017-10-17 11:15:00,90.9,90.91,90.83,90.91,20181.0,67.2326,67.24,67.1809,67.24,20181.0
2017-10-17 11:20:00,90.91,90.91,90.83,90.85,15363.0,67.24,67.24,67.1809,67.1956,15363.0
2017-10-17 11:25:00,90.84,90.86,90.8,90.83,12534.0,67.1883,67.203,67.1587,67.1809,12534.0
2017-10-17 11:30:00,90.81,90.82,90.7,90.72,13148.0,67.1661,67.1735,67.0847,67.0995,13148.0
2017-10-17 11:35:00,90.7,90.81,90.67,90.76,15164.0,67.0847,67.1661,67.0625,67.1291,15164.0
2017-10-17 11:40:00,90.77,90.79,90.74,90.76,17847.0,67.1365,67.1513,67.1143,67.1291,17847.0
2017-10-17 11:45:00,90.73,90.81,90.68,90.79,64786.0,67.1069,67.1661,67.0699,67.1513,64786.0
2017-10-17 11:50:00,90.8,90.8,90.71,90.72,17361.0,67.1587,67.1587,67.0921,67.0995,17361.0
2017-10-17 11:55:00,90.73,90.89,90.73,90.86,36177.0,67.1069,67.2252,67.1069,67.203,36177.0
2017-10-17 12:00:00,90.86,90.9,90.83,90.83,11343.0,67.203,67.2326,67.1809,67.1809,11343.0
2017-10-17 12:05:00,90.84,90.87,90.79,90.84,12965.0,67.1883,67.2104,67.1513,67.1883,12965.0
2017-10-17 12:10:00,90.85,90.86,90.8,90.82,44675.0,67.1956,67.203,67.1587,67.1735,44675.0
2017-10-17 12:15:00,90.81,90.82,90.73,90.8,16818.0,67.1661,67.1735,67.1069,67.1587,16818.0
2017-10-17 12:20:00,90.8,90.83,90.77,90.79,11520.0,67.1587,67.1809,67.1365,67.1513,11520.0
2017-10-17 12:25:00,90.79,90.79,90.72,90.72,13864.0,67.1513,67.1513,67.0995,67.0995,13864.0
2017-10-17 12:30:00,90.71,90.76,90.69,90.76,10745.0,67.0921,67.1291,67.0773,67.1291,10745.0
2017-10-17 12:35:00,90.76,90.77,90.73,90.73,33701.0,67.1291,67.1365,67.1069,67.1069,33701.0
2017-10-17 12:40:00,90.73,90.77,90.73,90.76,28575.0,67.1069,67.1365,67.1069,67.1291,28575.0
2017-10-17 12:45:00,90.75,90.76,90.68,90.7,17738.0,67.1217,67.1291,67.0699,67.0847,17738.0
2017-10-17 12:50:00,90.7,90.74,90.69,90.71,13712.0,67.0847,67.1143,67.0773,67.0921,13712.0
2017-10-17 12:55:00,90.71,90.71,90.64,90.7,18150.0,67.0921,67.0921,67.0403,67.0847,18150.0
2017-10-17 13:00:00,90.69,90.69,90.51,90.54,20067.0,67.0773,67.0773,66.9442,66.9664,20067.0
2017-10-17 13:05:00,90.54,90.54,90.47,90.48,20396.0,66.9664,66.9664,66.9146,66.922,20396.0
2017-10-17 13:10:00,90.49,90.63,90.44,90.63,62374.0,66.9294,67.0329,66.8924,67.0329,62374.0
2017-10-17 13:15:00,90.64,90.66,90.61,90.62,12056.0,67.0403,67.0551,67.0181,67.0255,12056.0
2017-10-17 13:20:00,90.62,90.67,90.61,90.66,10242.0,67.0255,67.0625,67.0181,67.0551,10242.0
2017-10-17 13:25:00,90.66,90.66,90.54,90.56,12011.0,67.0551,67.0551,66.9664,66.9812,12011.0
2017-10-17 13:30:00,90.57,90.58,90.52,90.52,9886.0,66.9885,66.9959,66.9516,66.9516,9886.0
2017-10-17 13:35:00,90.52,90.56,90.5,90.52,10678.0,66.9516,66.9812,66.9368,66.9516,10678.0
2017-10-17 13:40:00,90.51,90.54,90.5,90.53,9731.0,66.9442,66.9664,66.9368,66.959,9731.0
2017-10-17 13:45:00,90.53,90.54,90.51,90.52,9252.0,66.959,66.9664,66.9442,66.9516,9252.0
2017-10-17 13:50:00,90.52,90.55,90.48,90.5,8952.0,66.9516,66.9738,66.922,66.9368,8952.0
2017-10-17 13:55:00,90.51,90.52,90.46,90.49,5015.0,66.9442,66.9516,66.9072,66.9294,5015.0
2017-10-17 14:00:00,90.49,90.49,90.41,90.41,25313.0,66.9294,66.9294,66.8702,66.8702,25313.0
2017-10-17 14:05:00,90.41,90.46,90.4,90.4,13121.0,66.8702,66.9072,66.8628,66.8628,13121.0
2017-10-17 14:10:00,90.4,90.5,90.4,90.46,35392.0,66.8628,66.9368,66.8628,66.9072,35392.0
2017-10-17 14:15:00,90.46,90.46,90.43,90.45,38485.0,66.9072,66.9072,66.885,66.8998,38485.0
2017-10-17 14:20:00,90.45,90.68,90.45,90.67,12126.0,66.8998,67.0699,66.8998,67.0625,12126.0
2017-10-17 14:25:00,90.67,90.67,90.53,90.64,16635.0,67.0625,67.0625,66.959,67.0403,16635.0
2017-10-17 14:30:00,90.64,90.69,90.6,90.66,10432.0,67.0403,67.0773,67.0107,67.0551,10432.0
2017-10-17 14:35:00,90.65,90.71,90.65,90.67,9593.0,67.0477,67.0921,67.0477,67.0625,9593.0
2017-10-17 14:40:00,90.66,90.71,90.64,90.67,19199.0,67.0551,67.0921,67.0403,67.0625,19199.0
2017-10-17 14:45:00,90.67,90.7,90.66,90.69,11107.0,67.0625,67.0847,67.0551,67.0773,11107.0
2017-10-17 14:50:00,90.7,90.7,90.66,90.67,17497.0,67.0847,67.0847,67.0551,67.0625,17497.0
2017-10-17 14:55:00,90.67,90.67,90.62,90.63,23110.0,67.0625,67.0625,67.0255,67.0329,23110.0
2017-10-17 15:00:00,90.63,90.66,90.61,90.64,19239.0,67.0329,67.0551,67.0181,67.0403,19239.0
2017-10-17 15:05:00,90.65,90.66,90.64,90.65,19961.0,67.0477,67.0551,67.0403,67.0477,19961.0
2017-10-17 15:10:00,90.64,90.66,90.59,90.62,24621.0,67.0403,67.0551,67.0033,67.0255,24621.0
2017-10-17 15:15:00,90.62,90.66,90.61,90.66,14019.0,67.0255,67.0551,67.0181,67.0551,14019.0
2017-10-17 15:20:00,90.66,90.66,90.61,90.63,20756.0,67.0551,67.0551,67.0181,67.0329,20756.0
2017-10-17 15:25:00,90.63,90.65,90.62,90.65,16448.0,67.0329,67.0477,67.0255,67.0477,16448.0
2017-10-17 15:30:00,90.65,90.71,90.62,90.65,30907.0,67.0477,67.0921,67.0255,67.0477,30907.0
2017-10-17 15:35:00,90.65,90.69,90.62,90.65,32688.0,67.0477,67.0773,67.0255,67.0477,32688.0
2017-10-17 15:40:00,90.65,90.66,90.62,90.63,35737.0,67.0477,67.0551,67.0255,67.0329,35737.0
2017-10-17 15:45:00,90.63,90.64,90.61,90.62,48745.0,67.0329,67.0403,67.0181,67.0255,48745.0
2017-10-17 15:50:00,90.62,90.62,90.59,90.6,67866.0,67.0255,67.0255,67.0033,67.0107,67866.0
2017-10-17 15:55:00,90.6,90.64,90.59,90.63,170953.0,67.0107,67.0403,67.0033,67.0329,170953.0
2017-10-18 09:30:00,90.74,90.88,90.65,90.65,36759.0,67.1143,67.2178,67.0477,67.0477,36759.0
2017-10-18 09:35:00,90.55,90.72,90.53,90.68,12619.0,66.9738,67.0995,66.959,67.0699,12619.0
2017-10-18 09:40:00,90.72,90.72,90.57,90.65,7591.0,67.0995,67.0995,66.9885,67.0477,7591.0
2017-10-18 09:45:00,90.68,90.72,90.61,90.64,14385.0,67.0699,67.0995,67.0181,67.0403,14385.0
2017-10-18 09:50:00,90.64,90.66,90.51,90.53,15288.0,67.0403,67.0551,66.9442,66.959,15288.0
2017-10-18 09:55:00,90.54,90.62,90.5,90.58,10625.0,66.9664,67.0255,66.9368,66.9959,10625.0
2017-10-18 10:00:00,90.57,90.6,90.5,90.54,13734.0,66.9885,67.0107,66.9368,66.9664,13734.0
2017-10-18 10:05:00,90.53,90.58,90.51,90.52,19814.0,66.959,66.9959,66.9442,66.9516,19814.0
2017-10-18 10:10:00,90.53,90.55,90.45,90.52,14500.0,66.959,66.9738,66.8998,66.9516,14500.0
2017-10-18 10:15:00,90.53,90.61,90.45,90.56,10695.0,66.959,67.0181,66.8998,66.9812,10695.0
2017-10-18 10:20:00,90.53,90.53,90.45,90.47,13690.0,66.959,66.959,66.8998,66.9146,13690.0
2017-10-18 10:25:00,90.46,90.53,90.43,90.53,9629.0,66.9072,66.959,66.885,66.959,9629.0
2017-10-18 10:30:00,90.55,90.6,90.32,90.36,30004.0,66.9738,67.0107,66.8036,66.8332,30004.0
2017-10-18 10:35:00,90.34,90.39,90.12,90.12,31806.0,66.8184,66.8554,66.6557,66.6557,31806.0
2017-10-18 10:40:00,90.12,90.15,90.0,90.01,27046.0,66.6557,66.6779,66.567,66.5744,27046.0
2017-10-18 10:45:00,90.01,90.22,89.9,90.17,33402.0,66.5744,66.7297,66.493,66.6927,33402.0
2017-10-18 10:50:00,90.16,90.3,90.15,90.2,38709.0,66.6853,66.7888,66.6779,66.7149,38709.0
2017-10-18 10:55:00,90.2,90.21,90.07,90.17,17379.0,66.7149,66.7223,66.6187,66.6927,17379.0
2017-10-18 11:00:00,90.17,90.18,90.08,90.15,16576.0,66.6927,66.7001,66.6261,66.6779,16576.0
2017-10-18 11:05:00,90.16,90.19,90.11,90.15,18195.0,66.6853,66.7075,66.6483,66.6779,18195.0
2017-10-18 11:10:00,90.15,90.24,90.1,90.12,11241.0,66.6779,66.7445,66.6409,66.6557,11241.0
2017-10-18 11:15:00,90.11,90.24,90.07,90.18,12098.0,66.6483,66.7445,66.6187,66.7001,12098.0
2017-10-18 11:20:00,90.18,90.19,90.08,90.09,17753.0,66.7001,66.7075,66.6261,66.6335,17753.0
2017-10-18 11:25:00,90.09,90.11,89.98,89.98,39006.0,66.6335,66.6483,66.5522,66.5522,39006.0
2017-10-18 11:30:00,89.99,90.08,89.98,90.02,21611.0,66.5596,66.6261,66.5522,66.5818,21611.0
2017-10-18 11:35:00,90.02,90.07,89.99,90.02,20909.0,66.5818,66.6187,66.5596,66.5818,20909.0
2017-10-18 11:40:00,90.02,90.08,89.97,90.06,17570.0,66.5818,66.6261,66.5448,66.6113,17570.0
2017-10-18 11:45:00,90.07,90.07,90.0,90.01,12210.0,66.6187,66.6187,66.567,66.5744,12210.0
2017-10-18 11:50:00,90.01,90.02,89.93,90.0,12858.0,66.5744,66.5818,66.5152,66.567,12858.0
2017-10-18 11:55:00,90.02,90.08,90.01,90.06,23971.0,66.5818,66.6261,66.5744,66.6113,23971.0
2017-10-18 12:00:00,90.05,90.06,90.0,90.03,7857.0,66.6039,66.6113,66.567,66.5891,7857.0
2017-10-18 12:05:00,90.02,90.08,89.99,90.01,8796.0,66.5818,66.6261,66.5596,66.5744,8796.0
2017-10-18 12:10:00,90.02,90.05,89.99,90.05,13318.0,66.5818,66.6039,66.5596,66.6039,13318.0
2017-10-18 12:15:00,90.06,90.08,90.02,90.04,12453.0,66.6113,66.6261,66.5818,66.5965,12453.0
2017-10-18 12:20:00,90.04,90.05,89.97,90.01,12926.0,66.5965,66.6039,66.5448,66.5744,12926.0
2017-10-18 12:25:00,90.02,90.04,90.0,90.04,16681.0,66.5818,66.5965,66.567,66.5965,16681.0
2017-10-18 12:30:00,90.04,90.11,90.02,90.11,13930.0,66.5965,66.6483,66.5818,66.6483,13930.0
2017-10-18 12:35:00,90.11,90.12,90.07,90.07,9257.0,66.6483,66.6557,66.6187,66.6187,9257.0
2017-10-18 12:40:00,90.08,90.08,90.05,90.05,10657.0,66.6261,66.6261,66.6039,66.6039,10657.0
2017-10-18 12:45:00,90.06,90.07,90.01,90.03,10620.0,66.6113,66.6187,66.5744,66.5891,10620.0
2017-10-18 12:50:00,90.01,90.06,90.0,90.05,12805.0,66.5744,66.6113,66.567,66.6039,12805.0
2017-10-18 12:55:00,90.05,90.1,90.05,90.1,4752.0,66.6039,66.6409,66.6039,66.6409,4752.0
2017-10-18 13:00:00,90.1,90.23,90.06,90.22,29927.0,66.6409,66.7371,66.6113,66.7297,29927.0
2017-10-18 13:05:00,90.2,90.37,90.2,90.32,8192.0,66.7149,66.8406,66.7149,66.8036,8192.0
2017-10-18 13:10:00,90.32,90.34,90.28,90.29,8839.0,66.8036,66.8184,66.7741,66.7815,8839.0
2017-10-18 13:15:00,90.31,90.32,90.23,90.27,6941.0,66.7962,66.8036,66.7371,66.7667,6941.0
2017-10-18 13:20:00,90.27,90.29,90.23,90.28,9050.0,66.7667,66.7815,66.7371,66.7741,9050.0
2017-10-18 13:25:00,90.28,90.3,90.23,90.28,5451.0,66.7741,66.7888,66.7371,66.7741,5451.0
2017-10-18 13:30:00,90.28,90.32,90.28,90.32,4725.0,66.7741,66.8036,66.7741,66.8036,4725.0
2017-10-18 13:35:00,90.32,90.33,90.28,90.31,13764.0,66.8036,66.811,66.7741,66.7962,13764.0
2017-10-18 13:40:00,90.29,90.34,90.29,90.32,7920.0,66.7815,66.8184,66.7815,66.8036,7920.0
2017-10-18 13:45:00,90.33,90.36,90.32,90.33,12787.0,66.811,66.8332,66.8036,66.811,12787.0
2017-10-18 13:50:00,90.33,90.35,90.3,90.33,13760.0,66.811,66.8258,66.7888,66.811,13760.0
2017-10-18 13:55:00,90.32,90.37,90.32,90.36,12300.0,66.8036,66.8406,66.8036,66.8332,12300.0
2017-10-18 14:00:00,90.36,90.38,90.34,90.36,13643.0,66.8332,66.848,66.8184,66.8332,13643.0
2017-10-18 14:05:00,90.36,90.44,90.35,90.39,13592.0,66.8332,66.8924,66.8258,66.8554,13592.0
2017-10-18 14:10:00,90.4,90.41,90.34,90.36,13187.0,66.8628,66.8702,66.8184,66.8332,13187.0
2017-10-18 14:15:00,90.37,90.42,90.37,90.41,13560.0,66.8406,66.8776,66.8406,66.8702,13560.0
2017-10-18 14:20:00,90.41,90.41,90.34,90.35,13713.0,66.8702,66.8702,66.8184,66.8258,13713.0
2017-10-18 14:25:00,90.35,90.42,90.31,90.42,9326.0,66.8258,66.8776,66.7962,66.8776,9326.0
2017-10-18 14:30:00,90.42,90.43,90.37,90.39,11879.0,66.8776,66.885,66.8406,66.8554,11879.0
2017-10-18 14:35:00,90.39,90.42,90.37,90.37,8113.0,66.8554,66.8776,66.8406,66.8406,8113.0
2017-10-18 14:40:00,90.37,90.41,90.37,90.39,10840.0,66.8406,66.8702,66.8406,66.8554,10840.0
2017-10-18 14:45:00,90.4,90.44,90.4,90.44,17621.0,66.8628,66.8924,66.8628,66.8924,17621.0
2017-10-18 14:50:00,90.43,90.44,90.42,90.42,7106.0,66.885,66.8924,66.8776,66.8776,7106.0
2017-10-18 14:55:00,90.42,90.43,90.31,90.31,46736.0,66.8776,66.885,66.7962,66.7962,46736.0
2017-10-18 15:00:00,90.31,90.31,90.21,90.21,14886.0,66.7962,66.7962,66.7223,66.7223,14886.0
2017-10-18 15:05:00,90.21,90.26,90.2,90.25,11654.0,66.7223,66.7593,66.7149,66.7519,11654.0
2017-10-18 15:10:00,90.25,90.26,90.21,90.22,17179.0,66.7519,66.7593,66.7223,66.7297,17179.0
2017-10-18 15:15:00,90.23,90.3,90.22,90.3,8501.0,66.7371,66.7888,66.7297,66.7888,8501.0
2017-10-18 15:20:00,90.3,90.33,90.29,90.32,14982.0,66.7888,66.811,66.7815,66.8036,14982.0
2017-10-18 15:25:00,90.32,90.33,90.25,90.25,16862.0,66.8036,66.811,66.7519,66.7519,16862.0
2017-10-18 15:30:00,90.25,90.34,90.24,90.29,25735.0,66.7519,66.8184,66.7445,66.7815,25735.0
2017-10-18 15:35:00,90.29,90.3,90.27,90.29,32514.0,66.7815,66.7888,66.7667,66.7815,32514.0
2017-10-18 15:40:00,90.29,90.3,90.27,90.28,37871.0,66.7815,66.7888,66.7667,66.7741,37871.0
2017-10-18 15:45:00,90.29,90.31,90.26,90.27,43626.0,66.7815,66.7962,66.7593,66.7667,43626.0
2017-10-18 15:50:00,90.28,90.28,90.19,90.22,47957.0,66.7741,66.7741,66.7075,66.7297,47957.0
2017-10-18 15:55:00,90.23,90.26,90.19,90.25,93346.0,66.7371,66.7593,66.7075,66.7519,93346.0
2017-10-19 09:30:00,89.71,89.81,89.26,89.81,39125.0,66.3525,66.4264,66.0196,66.4264,39125.0
2017-10-19 09:35:00,89.76,90.0,89.72,89.78,17176.0,66.3894,66.567,66.3599,66.4042,17176.0
2017-10-19 09:40:00,89.77,89.8,89.62,89.76,22613.0,66.3968,66.419,66.2859,66.3894,22613.0
2017-10-19 09:45:00,89.76,89.97,89.73,89.91,7970.0,66.3894,66.5448,66.3673,66.5004,7970.0
2017-10-19 09:50:00,89.91,90.08,89.89,90.04,7551.0,66.5004,66.6261,66.4856,66.5965,7551.0
2017-10-19 09:55:00,90.04,90.06,89.95,90.04,8003.0,66.5965,66.6113,66.53,66.5965,8003.0
2017-10-19 10:00:00,90.09,90.13,89.94,90.0,15535.0,66.6335,66.6631,66.5226,66.567,15535.0
2017-10-19 10:05:00,90.0,90.03,89.81,89.85,12032.0,66.567,66.5891,66.4264,66.456,12032.0
2017-10-19 10:10:00,89.83,90.0,89.83,90.0,11450.0,66.4412,66.567,66.4412,66.567,11450.0
2017-10-19 10:15:00,90.05,90.07,89.98,90.04,28488.0,66.6039,66.6187,66.5522,66.5965,28488.0
2017-10-19 10:20:00,90.03,90.14,90.02,90.06,23999.0,66.5891,66.6705,66.5818,66.6113,23999.0
2017-10-19 10:25:00,90.12,90.21,90.09,90.21,11606.0,66.6557,66.7223,66.6335,66.7223,11606.0
2017-10-19 10:30:00,90.22,90.36,90.2,90.29,15468.0,66.7297,66.8332,66.7149,66.7815,15468.0
2017-10-19 10:35:00,90.27,90.28,90.21,90.26,15157.0,66.7667,66.7741,66.7223,66.7593,15157.0
2017-10-19 10:40:00,90.25,90.31,90.16,90.29,15813.0,66.7519,66.7962,66.6853,66.7815,15813.0
2017-10-19 10:45:00,90.28,90.32,90.27,90.3,15911.0,66.7741,66.8036,66.7667,66.7888,15911.0
2017-10-19 10:50:00,90.3,90.47,90.3,90.43,15862.0,66.7888,66.9146,66.7888,66.885,15862.0
2017-10-19 10:55:00,90.42,90.45,90.33,90.45,31782.0,66.8776,66.8998,66.811,66.8998,31782.0
2017-10-19 11:00:00,90.43,90.47,90.25,90.27,15670.0,66.885,66.9146,66.7519,66.7667,15670.0
2017-10-19 11:05:00,90.26,90.31,90.2,90.31,9364.0,66.7593,66.7962,66.7149,66.7962,9364.0
2017-10-19 11:10:00,90.32,90.35,90.28,90.28,11149.0,66.8036,66.8258,66.7741,66.7741,11149.0
2017-10-19 11:15:00,90.28,90.3,90.2,90.27,11448.0,66.7741,66.7888,66.7149,66.7667,11448.0
2017-10-19 11:20:00,90.28,90.36,90.28,90.3,13945.0,66.7741,66.8332,66.7741,66.7888,13945.0
2017-10-19 11:25:00,90.31,90.37,90.3,90.34,11323.0,66.7962,66.8406,66.7888,66.8184,11323.0
2017-10-19 11:30:00,90.33,90.35,90.25,90.26,10993.0,66.811,66.8258,66.7519,66.7593,10993.0
2017-10-19 11:35:00,90.28,90.31,90.24,90.26,6650.0,66.7741,66.7962,66.7445,66.7593,6650.0
2017-10-19 11:40:00,90.28,90.33,90.24,90.28,17250.0,66.7741,66.811,66.7445,66.7741,17250.0
2017-10-19 11:45:00,90.28,90.33,90.28,90.3,12263.0,66.7741,66.811,66.7741,66.7888,12263.0
2017-10-19 11:50:00,90.31,90.31,90.26,90.28,19249.0,66.7962,66.7962,66.7593,66.7741,19249.0
2017-10-19 11:55:00,90.28,90.3,90.22,90.29,11371.0,66.7741,66.7888,66.7297,66.7815,11371.0
2017-10-19 12:00:00,90.29,90.33,90.29,90.31,9916.0,66.7815,66.811,66.7815,66.7962,9916.0
2017-10-19 12:05:00,90.32,90.33,90.28,90.3,10776.0,66.8036,66.811,66.7741,66.7888,10776.0
2017-10-19 12:10:00,90.3,90.32,90.24,90.27,8588.0,66.7888,66.8036,66.7445,66.7667,8588.0
2017-10-19 12:15:00,90.27,90.27,90.22,90.27,6618.0,66.7667,66.7667,66.7297,66.7667,6618.0
2017-10-19 12:20:00,90.27,90.32,90.24,90.3,9100.0,66.7667,66.8036,66.7445,66.7888,9100.0
2017-10-19 12:25:00,90.3,90.32,90.28,90.3,8614.0,66.7888,66.8036,66.7741,66.7888,8614.0
2017-10-19 12:30:00,90.31,90.33,90.29,90.33,12229.0,66.7962,66.811,66.7815,66.811,12229.0
2017-10-19 12:35:00,90.34,90.37,90.29,90.29,9934.0,66.8184,66.8406,66.7815,66.7815,9934.0
2017-10-19 12:40:00,90.29,90.35,90.26,90.31,11421.0,66.7815,66.8258,66.7593,66.7962,11421.0
2017-10-19 12:45:00,90.31,90.34,90.28,90.32,8487.0,66.7962,66.8184,66.7741,66.8036,8487.0
2017-10-19 12:50:00,90.33,90.34,90.29,90.33,6062.0,66.811,66.8184,66.7815,66.811,6062.0
2017-10-19 12:55:00,90.33,90.34,90.29,90.3,7196.0,66.811,66.8184,66.7815,66.7888,7196.0
2017-10-19 13:00:00,90.3,90.32,90.27,90.28,12700.0,66.7888,66.8036,66.7667,66.7741,12700.0
2017-10-19 13:05:00,90.28,90.31,90.28,90.31,8292.0,66.7741,66.7962,66.7741,66.7962,8292.0
2017-10-19 13:10:00,90.31,90.33,90.3,90.3,6886.0,66.7962,66.811,66.7888,66.7888,6886.0
2017-10-19 13:15:00,90.31,90.32,90.25,90.26,14303.0,66.7962,66.8036,66.7519,66.7593,14303.0
2017-10-19 13:20:00,90.26,90.28,90.25,90.25,4200.0,66.7593,66.7741,66.7519,66.7519,4200.0
2017-10-19 13:25:00,90.27,90.34,90.27,90.32,7700.0,66.7667,66.8184,66.7667,66.8036,7700.0
2017-10-19 13:30:00,90.32,90.33,90.28,90.28,12168.0,66.8036,66.811,66.7741,66.7741,12168.0
2017-10-19 13:35:00,90.28,90.38,90.28,90.37,5398.0,66.7741,66.848,66.7741,66.8406,5398.0
2017-10-19 13:40:00,90.38,90.42,90.38,90.4,10448.0,66.848,66.8776,66.848,66.8628,10448.0
2017-10-19 13:45:00,90.4,90.4,90.36,90.39,7809.0,66.8628,66.8628,66.8332,66.8554,7809.0
2017-10-19 13:50:00,90.39,90.39,90.32,90.33,15668.0,66.8554,66.8554,66.8036,66.811,15668.0
2017-10-19 13:55:00,90.33,90.35,90.31,90.32,9280.0,66.811,66.8258,66.7962,66.8036,9280.0
2017-10-19 14:00:00,90.31,90.32,90.29,90.3,22870.0,66.7962,66.8036,66.7815,66.7888,22870.0
2017-10-19 14:05:00,90.29,90.29,90.23,90.27,20604.0,66.7815,66.7815,66.7371,66.7667,20604.0
2017-10-19 14:10:00,90.27,90.32,90.25,90.32,60610.0,66.7667,66.8036,66.7519,66.8036,60610.0
2017-10-19 14:15:00,90.32,90.38,90.32,90.36,13495.0,66.8036,66.848,66.8036,66.8332,13495.0
2017-10-19 14:20:00,90.36,90.38,90.28,90.29,22521.0,66.8332,66.848,66.7741,66.7815,22521.0
2017-10-19 14:25:00,90.3,90.34,90.3,90.31,18573.0,66.7888,66.8184,66.7888,66.7962,18573.0
2017-10-19 14:30:00,90.31,90.33,90.29,90.31,18846.0,66.7962,66.811,66.7815,66.7962,18846.0
2017-10-19 14:35:00,90.31,90.36,90.3,90.32,28363.0,66.7962,66.8332,66.7888,66.8036,28363.0
2017-10-19 14:40:00,90.32,90.34,90.31,90.32,30206.0,66.8036,66.8184,66.7962,66.8036,30206.0
2017-10-19 14:45:00,90.31,90.34,90.31,90.34,14865.0,66.7962,66.8184,66.7962,66.8184,14865.0
2017-10-19 14:50:00,90.33,90.58,90.32,90.51,51175.0,66.811,66.9959,66.8036,66.9442,51175.0
2017-10-19 14:55:00,90.5,90.51,90.44,90.46,51151.0,66.9368,66.9442,66.8924,66.9072,51151.0
2017-10-19 15:00:00,90.45,90.46,90.4,90.4,31573.0,66.8998,66.9072,66.8628,66.8628,31573.0
2017-10-19 15:05:00,90.4,90.41,90.29,90.31,49632.0,66.8628,66.8702,66.7815,66.7962,49632.0
2017-10-19 15:10:00,90.31,90.42,90.3,90.39,22820.0,66.7962,66.8776,66.7888,66.8554,22820.0
2017-10-19 15:15:00,90.4,90.4,90.33,90.4,27831.0,66.8628,66.8628,66.811,66.8628,27831.0
2017-10-19 15:20:00,90.4,90.41,90.34,90.37,24326.0,66.8628,66.8702,66.8184,66.8406,24326.0
2017-10-19 15:25:00,90.37,90.38,90.33,90.36,28010.0,66.8406,66.848,66.811,66.8332,28010.0
2017-10-19 15:30:00,90.37,90.37,90.3,90.36,28744.0,66.8406,66.8406,66.7888,66.8332,28744.0
2017-10-19 15:35:00,90.36,90.36,90.28,90.33,31809.0,66.8332,66.8332,66.7741,66.811,31809.0
2017-10-19 15:40:00,90.33,90.35,90.32,90.33,27583.0,66.811,66.8258,66.8036,66.811,27583.0
2017-10-19 15:45:00,90.34,90.35,90.31,90.35,38777.0,66.8184,66.8258,66.7962,66.8258,38777.0
2017-10-19 15:50:00,90.35,90.35,90.31,90.33,51993.0,66.8258,66.8258,66.7962,66.811,51993.0
2017-10-19 15:55:00,90.33,90.38,90.3,90.38,141400.0,66.811,66.848,66.7888,66.848,141400.0
2017-10-20 09:30:00,90.81,90.81,90.51,90.63,76245.0,67.1661,67.1661,66.9442,67.0329,76245.0
2017-10-20 09:35:00,90.62,90.72,90.42,90.43,19949.0,67.0255,67.0995,66.8776,66.885,19949.0
2017-10-20 09:40:00,90.41,90.67,90.39,90.52,37403.0,66.8702,67.0625,66.8554,66.9516,37403.0
2017-10-20 09:45:00,90.52,90.56,90.44,90.5,20061.0,66.9516,66.9812,66.8924,66.9368,20061.0
2017-10-20 09:50:00,90.5,90.52,90.45,90.49,12256.0,66.9368,66.9516,66.8998,66.9294,12256.0
2017-10-20 09:55:00,90.5,90.54,90.44,90.51,15144.0,66.9368,66.9664,66.8924,66.9442,15144.0
2017-10-20 10:00:00,90.5,90.65,90.5,90.6,17104.0,66.9368,67.0477,66.9368,67.0107,17104.0
2017-10-20 10:05:00,90.57,90.59,90.5,90.54,8032.0,66.9885,67.0033,66.9368,66.9664,8032.0
2017-10-20 10:10:00,90.54,90.58,90.49,90.52,13197.0,66.9664,66.9959,66.9294,66.9516,13197.0
2017-10-20 10:15:00,90.52,90.56,90.46,90.48,16965.0,66.9516,66.9812,66.9072,66.922,16965.0
2017-10-20 10:20:00,90.49,90.55,90.46,90.52,20059.0,66.9294,66.9738,66.9072,66.9516,20059.0
2017-10-20 10:25:00,90.51,90.52,90.48,90.52,13896.0,66.9442,66.9516,66.922,66.9516,13896.0
2017-10-20 10:30:00,90.52,90.56,90.5,90.51,15017.0,66.9516,66.9812,66.9368,66.9442,15017.0
2017-10-20 10:35:00,90.51,90.52,90.48,90.49,16185.0,66.9442,66.9516,66.922,66.9294,16185.0
2017-10-20 10:40:00,90.48,90.51,90.45,90.49,27953.0,66.922,66.9442,66.8998,66.9294,27953.0
2017-10-20 10:45:00,90.49,90.51,90.48,90.5,18199.0,66.9294,66.9442,66.922,66.9368,18199.0
2017-10-20 10:50:00,90.5,90.52,90.49,90.5,22377.0,66.9368,66.9516,66.9294,66.9368,22377.0
2017-10-20 10:55:00,90.5,90.71,90.49,90.61,85775.0,66.9368,67.0921,66.9294,67.0181,85775.0
2017-10-20 11:00:00,90.61,90.68,90.57,90.65,12564.0,67.0181,67.0699,66.9885,67.0477,12564.0
2017-10-20 11:05:00,90.65,90.66,90.55,90.64,30343.0,67.0477,67.0551,66.9738,67.0403,30343.0
2017-10-20 11:10:00,90.64,90.71,90.6,90.71,41997.0,67.0403,67.0921,67.0107,67.0921,41997.0
2017-10-20 11:15:00,90.7,90.71,90.66,90.68,12380.0,67.0847,67.0921,67.0551,67.0699,12380.0
2017-10-20 11:20:00,90.68,90.71,90.66,90.7,19513.0,67.0699,67.0921,67.0551,67.0847,19513.0
2017-10-20 11:25:00,90.7,90.71,90.64,90.67,24907.0,67.0847,67.0921,67.0403,67.0625,24907.0
2017-10-20 11:30:00,90.69,90.71,90.67,90.68,14472.0,67.0773,67.0921,67.0625,67.0699,14472.0
2017-10-20 11:35:00,90.68,90.72,90.65,90.67,32085.0,67.0699,67.0995,67.0477,67.0625,32085.0
2017-10-20 11:40:00,90.69,90.72,90.68,90.7,24279.0,67.0773,67.0995,67.0699,67.0847,24279.0
2017-10-20 11:45:00,90.7,90.73,90.68,90.72,24079.0,67.0847,67.1069,67.0699,67.0995,24079.0
2017-10-20 11:50:00,90.72,90.81,90.69,90.71,29691.0,67.0995,67.1661,67.0773,67.0921,29691.0
2017-10-20 11:55:00,90.7,90.71,90.65,90.68,10645.0,67.0847,67.0921,67.0477,67.0699,10645.0
2017-10-20 12:00:00,90.69,90.72,90.63,90.66,10622.0,67.0773,67.0995,67.0329,67.0551,10622.0
2017-10-20 12:05:00,90.65,90.68,90.62,90.68,19322.0,67.0477,67.0699,67.0255,67.0699,19322.0
2017-10-20 12:10:00,90.68,90.7,90.66,90.69,7624.0,67.0699,67.0847,67.0551,67.0773,7624.0
2017-10-20 12:15:00,90.69,90.7,90.65,90.68,6963.0,67.0773,67.0847,67.0477,67.0699,6963.0
2017-10-20 12:20:00,90.69,90.7,90.68,90.68,8317.0,67.0773,67.0847,67.0699,67.0699,8317.0
2017-10-20 12:25:00,90.68,90.7,90.67,90.68,9380.0,67.0699,67.0847,67.0625,67.0699,9380.0
2017-10-20 12:30:00,90.67,90.71,90.67,90.7,10367.0,67.0625,67.0921,67.0625,67.0847,10367.0
2017-10-20 12:35:00,90.7,90.7,90.65,90.66,10256.0,67.0847,67.0847,67.0477,67.0551,10256.0
2017-10-20 12:40:00,90.65,90.69,90.65,90.68,2500.0,67.0477,67.0773,67.0477,67.0699,2500.0
2017-10-20 12:45:00,90.68,90.71,90.65,90.65,12502.0,67.0699,67.0921,67.0477,67.0477,12502.0
2017-10-20 12:50:00,90.66,90.68,90.65,90.67,3600.0,67.0551,67.0699,67.0477,67.0625,3600.0
2017-10-20 12:55:00,90.68,90.68,90.63,90.63,8848.0,67.0699,67.0699,67.0329,67.0329,8848.0
2017-10-20 13:00:00,90.64,90.64,90.57,90.61,11201.0,67.0403,67.0403,66.9885,67.0181,11201.0
2017-10-20 13:05:00,90.61,90.66,90.61,90.63,9177.0,67.0181,67.0551,67.0181,67.0329,9177.0
2017-10-20 13:10:00,90.63,90.66,90.61,90.61,16301.0,67.0329,67.0551,67.0181,67.0181,16301.0
2017-10-20 13:15:00,90.61,90.65,90.6,90.63,8624.0,67.0181,67.0477,67.0107,67.0329,8624.0
2017-10-20 13:20:00,90.64,90.66,90.63,90.64,13893.0,67.0403,67.0551,67.0329,67.0403,13893.0
2017-10-20 13:25:00,90.62,90.62,90.58,90.61,5395.0,67.0255,67.0255,66.9959,67.0181,5395.0
2017-10-20 13:30:00,90.62,90.62,90.58,90.6,7543.0,67.0255,67.0255,66.9959,67.0107,7543.0
2017-10-20 13:35:00,90.6,90.66,90.6,90.63,17435.0,67.0107,67.0551,67.0107,67.0329,17435.0
2017-10-20 13:40:00,90.63,90.67,90.63,90.65,11009.0,67.0329,67.0625,67.0329,67.0477,11009.0
2017-10-20 13:45:00,90.65,90.66,90.62,90.64,14798.0,67.0477,67.0551,67.0255,67.0403,14798.0
2017-10-20 13:50:00,90.65,90.67,90.64,90.65,13015.0,67.0477,67.0625,67.0403,67.0477,13015.0
2017-10-20 13:55:00,90.65,90.68,90.63,90.64,12713.0,67.0477,67.0699,67.0329,67.0403,12713.0
2017-10-20 14:00:00,90.63,90.74,90.62,90.73,12746.0,67.0329,67.1143,67.0255,67.1069,12746.0
2017-10-20 14:05:00,90.75,90.82,90.74,90.76,17612.0,67.1217,67.1735,67.1143,67.1291,17612.0
2017-10-20 14:10:00,90.76,90.9,90.75,90.88,13854.0,67.1291,67.2326,67.1217,67.2178,13854.0
2017-10-20 14:15:00,90.87,90.96,90.82,90.94,15853.0,67.2104,67.277,67.1735,67.2622,15853.0
2017-10-20 14:20:00,90.93,90.99,90.9,90.91,11744.0,67.2548,67.2992,67.2326,67.24,11744.0
2017-10-20 14:25:00,90.93,90.98,90.92,90.98,9310.0,67.2548,67.2918,67.2474,67.2918,9310.0
2017-10-20 14:30:00,90.98,91.02,90.92,90.97,26426.0,67.2918,67.3214,67.2474,67.2844,26426.0
2017-10-20 14:35:00,90.97,91.03,90.97,91.0,13494.0,67.2844,67.3288,67.2844,67.3066,13494.0
2017-10-20 14:40:00,91.02,91.03,90.88,90.89,16322.0,67.3214,67.3288,67.2178,67.2252,16322.0
2017-10-20 14:45:00,90.89,90.92,90.88,90.91,18473.0,67.2252,67.2474,67.2178,67.24,18473.0
2017-10-20 14:50:00,90.9,90.91,90.8,90.81,10830.0,67.2326,67.24,67.1587,67.1661,10830.0
2017-10-20 14:55:00,90.81,90.87,90.81,90.85,23101.0,67.1661,67.2104,67.1661,67.1956,23101.0
2017-10-20 15:00:00,90.84,90.88,90.82,90.87,16872.0,67.1883,67.2178,67.1735,67.2104,16872.0
2017-10-20 15:05:00,90.88,90.92,90.84,90.85,22175.0,67.2178,67.2474,67.1883,67.1956,22175.0
2017-10-20 15:10:00,90.85,90.86,90.77,90.84,21662.0,67.1956,67.203,67.1365,67.1883,21662.0
2017-10-20 15:15:00,90.83,90.83,90.73,90.73,14876.0,67.1809,67.1809,67.1069,67.1069,14876.0
2017-10-20 15:20:00,90.73,90.83,90.73,90.83,20119.0,67.1069,67.1809,67.1069,67.1809,20119.0
2017-10-20 15:25:00,90.83,90.83,90.58,90.73,78198.0,67.1809,67.1809,66.9959,67.1069,78198.0
2017-10-20 15:30:00,90.74,90.81,90.72,90.81,18582.0,67.1143,67.1661,67.0995,67.1661,18582.0
2017-10-20 15:35:00,90.81,90.81,90.76,90.76,22357.0,67.1661,67.1661,67.1291,67.1291,22357.0
2017-10-20 15:40:00,90.75,90.78,90.69,90.74,34262.0,67.1217,67.1439,67.0773,67.1143,34262.0
2017-10-20 15:45:00,90.73,90.75,90.71,90.73,20571.0,67.1069,67.1217,67.0921,67.1069,20571.0
2017-10-20 15:50:00,90.72,90.72,90.67,90.7,41595.0,67.0995,67.0995,67.0625,67.0847,41595.0
2017-10-20 15:55:00,90.68,90.78,90.67,90.78,108624.0,67.0699,67.1439,67.0625,67.1439,108624.0
2017-10-23 09:30:00,90.89,90.98,90.7,90.9,30484.0,67.2252,67.2918,67.0847,67.2326,30484.0
2017-10-23 09:35:00,90.91,90.91,90.72,90.74,7742.0,67.24,67.24,67.0995,67.1143,7742.0
2017-10-23 09:40:00,90.85,90.95,90.83,90.91,5481.0,67.1956,67.2696,67.1809,67.24,5481.0
2017-10-23 09:45:00,90.91,90.91,90.82,90.88,23338.0,67.24,67.24,67.1735,67.2178,23338.0
2017-10-23 09:50:00,90.88,90.94,90.83,90.91,19658.0,67.2178,67.2622,67.1809,67.24,19658.0
2017-10-23 09:55:00,90.92,90.94,90.84,90.88,7696.0,67.2474,67.2622,67.1883,67.2178,7696.0
2017-10-23 10:00:00,90.89,90.97,90.84,90.91,14855.0,67.2252,67.2844,67.1883,67.24,14855.0
2017-10-23 10:05:00,90.91,90.91,90.83,90.89,7552.0,67.24,67.24,67.1809,67.2252,7552.0
2017-10-23 10:10:00,90.93,90.97,90.86,90.88,17016.0,67.2548,67.2844,67.203,67.2178,17016.0
2017-10-23 10:15:00,90.89,90.92,90.85,90.86,18269.0,67.2252,67.2474,67.1956,67.203,18269.0
2017-10-23 10:20:00,90.85,90.95,90.85,90.87,14100.0,67.1956,67.2696,67.1956,67.2104,14100.0
2017-10-23 10:25:00,90.9,90.92,90.87,90.92,5391.0,67.2326,67.2474,67.2104,67.2474,5391.0
2017-10-23 10:30:00,90.93,90.95,90.82,90.91,41933.0,67.2548,67.2696,67.1735,67.24,41933.0
2017-10-23 10:35:00,90.92,90.96,90.9,90.9,34556.0,67.2474,67.277,67.2326,67.2326,34556.0
2017-10-23 10:40:00,90.92,90.94,90.89,90.91,15616.0,67.2474,67.2622,67.2252,67.24,15616.0
2017-10-23 10:45:00,90.9,90.93,90.89,90.92,12234.0,67.2326,67.2548,67.2252,67.2474,12234.0
2017-10-23 10:50:00,90.92,91.01,90.88,90.97,29997.0,67.2474,67.314,67.2178,67.2844,29997.0
2017-10-23 10:55:00,90.95,91.01,90.95,90.98,11331.0,67.2696,67.314,67.2696,67.2918,11331.0
2017-10-23 11:00:00,90.98,91.01,90.95,90.97,7941.0,67.2918,67.314,67.2696,67.2844,7941.0
2017-10-23 11:05:00,90.97,91.01,90.95,91.0,10493.0,67.2844,67.314,67.2696,67.3066,10493.0
2017-10-23 11:10:00,91.01,91.08,90.99,91.05,21047.0,67.314,67.3658,67.2992,67.3436,21047.0
2017-10-23 11:15:00,91.05,91.07,91.04,91.07,5874.0,67.3436,67.3584,67.3362,67.3584,5874.0
2017-10-23 11:20:00,91.06,91.3,91.05,91.28,78405.0,67.351,67.5285,67.3436,67.5137,78405.0
2017-10-23 11:25:00,91.27,91.36,91.24,91.34,21903.0,67.5063,67.5729,67.4841,67.5581,21903.0
2017-10-23 11:30:00,91.34,91.34,91.19,91.19,25222.0,67.5581,67.5581,67.4471,67.4471,25222.0
2017-10-23 11:35:00,91.17,91.17,91.1,91.11,5310.0,67.4323,67.4323,67.3806,67.388,5310.0
2017-10-23 11:40:00,91.14,91.19,91.12,91.17,9321.0,67.4101,67.4471,67.3953,67.4323,9321.0
2017-10-23 11:45:00,91.18,91.24,91.18,91.19,7970.0,67.4397,67.4841,67.4397,67.4471,7970.0
2017-10-23 11:50:00,91.18,91.2,91.1,91.19,3900.0,67.4397,67.4545,67.3806,67.4471,3900.0
2017-10-23 11:55:00,91.2,91.26,91.2,91.24,5726.0,67.4545,67.4989,67.4545,67.4841,5726.0
2017-10-23 12:00:00,91.24,91.28,91.23,91.27,6270.0,67.4841,67.5137,67.4767,67.5063,6270.0
2017-10-23 12:05:00,91.28,91.33,91.26,91.28,15705.0,67.5137,67.5507,67.4989,67.5137,15705.0
2017-10-23 12:10:00,91.3,91.34,91.3,91.32,5897.0,67.5285,67.5581,67.5285,67.5433,5897.0
2017-10-23 12:15:00,91.32,91.33,91.3,91.31,4347.0,67.5433,67.5507,67.5285,67.5359,4347.0
2017-10-23 12:20:00,91.31,91.34,91.28,91.33,10162.0,67.5359,67.5581,67.5137,67.5507,10162.0
2017-10-23 12:25:00,91.3,91.33,91.28,91.3,5974.0,67.5285,67.5507,67.5137,67.5285,5974.0
2017-10-23 12:30:00,91.31,91.34,91.3,91.33,3908.0,67.5359,67.5581,67.5285,67.5507,3908.0
2017-10-23 12:35:00,91.31,91.41,91.3,91.41,24960.0,67.5359,67.6098,67.5285,67.6098,24960.0
2017-10-23 12:40:00,91.41,91.5,91.41,91.48,7153.0,67.6098,67.6764,67.6098,67.6616,7153.0
2017-10-23 12:45:00,91.48,91.51,91.48,91.5,10604.0,67.6616,67.6838,67.6616,67.6764,10604.0
2017-10-23 12:50:00,91.51,91.57,91.5,91.53,20063.0,67.6838,67.7282,67.6764,67.6986,20063.0
2017-10-23 12:55:00,91.53,91.57,91.52,91.56,10139.0,67.6986,67.7282,67.6912,67.7208,10139.0
2017-10-23 13:00:00,91.56,91.56,91.5,91.5,8541.0,67.7208,67.7208,67.6764,67.6764,8541.0
2017-10-23 13:05:00,91.49,91.54,91.48,91.52,5000.0,67.669,67.706,67.6616,67.6912,5000.0
2017-10-23 13:10:00,91.52,91.52,91.48,91.51,7348.0,67.6912,67.6912,67.6616,67.6838,7348.0
2017-10-23 13:15:00,91.51,91.62,91.48,91.61,13133.0,67.6838,67.7652,67.6616,67.7578,13133.0
2017-10-23 13:20:00,91.63,91.76,91.62,91.75,32608.0,67.7726,67.8687,67.7652,67.8613,32608.0
2017-10-23 13:25:00,91.74,91.74,91.66,91.68,6570.0,67.8539,67.8539,67.7947,67.8095,6570.0
2017-10-23 13:30:00,91.67,91.69,91.58,91.63,8760.0,67.8021,67.8169,67.7356,67.7726,8760.0
2017-10-23 13:35:00,91.62,91.62,91.57,91.61,4500.0,67.7652,67.7652,67.7282,67.7578,4500.0
2017-10-23 13:40:00,91.62,91.62,91.56,91.56,8056.0,67.7652,67.7652,67.7208,67.7208,8056.0
2017-10-23 13:45:00,91.56,91.58,91.56,91.57,23617.0,67.7208,67.7356,67.7208,67.7282,23617.0
2017-10-23 13:50:00,91.58,91.58,91.53,91.55,11615.0,67.7356,67.7356,67.6986,67.7134,11615.0
2017-10-23 13:55:00,91.55,91.7,91.55,91.7,16148.0,67.7134,67.8243,67.7134,67.8243,16148.0
2017-10-23 14:00:00,91.7,91.71,91.66,91.71,9490.0,67.8243,67.8317,67.7947,67.8317,9490.0
2017-10-23 14:05:00,91.69,91.72,91.68,91.68,12045.0,67.8169,67.8391,67.8095,67.8095,12045.0
2017-10-23 14:10:00,91.68,91.68,91.56,91.63,15270.0,67.8095,67.8095,67.7208,67.7726,15270.0
2017-10-23 14:15:00,91.63,91.69,91.6,91.66,12358.0,67.7726,67.8169,67.7504,67.7947,12358.0
2017-10-23 14:20:00,91.66,91.67,91.58,91.58,8711.0,67.7947,67.8021,67.7356,67.7356,8711.0
2017-10-23 14:25:00,91.58,91.6,91.56,91.58,8208.0,67.7356,67.7504,67.7208,67.7356,8208.0
2017-10-23 14:30:00,91.58,91.58,91.49,91.52,10342.0,67.7356,67.7356,67.669,67.6912,10342.0
2017-10-23 14:35:00,91.52,91.52,91.47,91.47,10128.0,67.6912,67.6912,67.6542,67.6542,10128.0
2017-10-23 14:40:00,91.48,91.5,91.43,91.45,8808.0,67.6616,67.6764,67.6246,67.6394,8808.0
2017-10-23 14:45:00,91.44,91.45,91.38,91.4,8171.0,67.632,67.6394,67.5877,67.6024,8171.0
2017-10-23 14:50:00,91.4,91.42,91.38,91.41,18342.0,67.6024,67.6172,67.5877,67.6098,18342.0
2017-10-23 14:55:00,91.42,91.49,91.41,91.49,7488.0,67.6172,67.669,67.6098,67.669,7488.0
2017-10-23 15:00:00,91.49,91.51,91.31,91.4,13873.0,67.669,67.6838,67.5359,67.6024,13873.0
2017-10-23 15:05:00,91.4,91.4,91.34,91.38,10743.0,67.6024,67.6024,67.5581,67.5877,10743.0
2017-10-23 15:10:00,91.38,91.38,91.34,91.34,12270.0,67.5877,67.5877,67.5581,67.5581,12270.0
2017-10-23 15:15:00,91.33,91.36,91.27,91.27,20252.0,67.5507,67.5729,67.5063,67.5063,20252.0
2017-10-23 15:20:00,91.27,91.32,91.24,91.28,19664.0,67.5063,67.5433,67.4841,67.5137,19664.0
2017-10-23 15:25:00,91.29,91.31,91.26,91.3,16311.0,67.5211,67.5359,67.4989,67.5285,16311.0
2017-10-23 15:30:00,91.29,91.31,91.27,91.27,18497.0,67.5211,67.5359,67.5063,67.5063,18497.0
2017-10-23 15:35:00,91.26,91.28,91.21,91.24,19181.0,67.4989,67.5137,67.4619,67.4841,19181.0
2017-10-23 15:40:00,91.25,91.32,91.23,91.31,25753.0,67.4915,67.5433,67.4767,67.5359,25753.0
2017-10-23 15:45:00,91.31,91.36,91.26,91.26,34452.0,67.5359,67.5729,67.4989,67.4989,34452.0
2017-10-23 15:50:00,91.26,91.29,91.16,91.26,70545.0,67.4989,67.5211,67.4249,67.4989,70545.0
2017-10-23 15:55:00,91.26,91.3,91.22,91.26,127385.0,67.4989,67.5285,67.4693,67.4989,127385.0
2017-10-24 09:30:00,91.28,91.3,90.67,90.85,32293.0,67.5137,67.5285,67.0625,67.1956,32293.0
2017-10-24 09:35:00,90.91,91.39,90.87,91.39,12440.0,67.24,67.595,67.2104,67.595,12440.0
2017-10-24 09:40:00,91.39,91.55,91.33,91.38,17720.0,67.595,67.7134,67.5507,67.5877,17720.0
2017-10-24 09:45:00,91.44,91.45,91.26,91.44,7198.0,67.632,67.6394,67.4989,67.632,7198.0
2017-10-24 09:50:00,91.42,91.54,91.41,91.49,19408.0,67.6172,67.706,67.6098,67.669,19408.0
2017-10-24 09:55:00,91.51,91.52,91.27,91.28,9063.0,67.6838,67.6912,67.5063,67.5137,9063.0
2017-10-24 10:00:00,91.34,91.45,91.29,91.39,14160.0,67.5581,67.6394,67.5211,67.595,14160.0
2017-10-24 10:05:00,91.4,91.49,91.39,91.46,12800.0,67.6024,67.669,67.595,67.6468,12800.0
2017-10-24 10:10:00,91.47,91.5,91.39,91.47,15347.0,67.6542,67.6764,67.595,67.6542,15347.0
2017-10-24 10:15:00,91.46,91.56,91.44,91.5,8989.0,67.6468,67.7208,67.632,67.6764,8989.0
2017-10-24 10:20:00,91.49,91.56,91.44,91.47,13280.0,67.669,67.7208,67.632,67.6542,13280.0
2017-10-24 10:25:00,91.45,91.45,91.38,91.42,5913.0,67.6394,67.6394,67.5877,67.6172,5913.0
2017-10-24 10:30:00,91.42,91.44,91.36,91.4,10642.0,67.6172,67.632,67.5729,67.6024,10642.0
2017-10-24 10:35:00,91.4,91.41,91.35,91.41,17753.0,67.6024,67.6098,67.5655,67.6098,17753.0
2017-10-24 10:40:00,91.4,91.43,91.28,91.3,30241.0,67.6024,67.6246,67.5137,67.5285,30241.0
2017-10-24 10:45:00,91.3,91.33,91.22,91.31,12625.0,67.5285,67.5507,67.4693,67.5359,12625.0
2017-10-24 10:50:00,91.33,91.37,91.32,91.35,11716.0,67.5507,67.5803,67.5433,67.5655,11716.0
2017-10-24 10:55:00,91.36,91.36,91.24,91.26,8825.0,67.5729,67.5729,67.4841,67.4989,8825.0
2017-10-24 11:00:00,91.26,91.26,91.15,91.25,14624.0,67.4989,67.4989,67.4175,67.4915,14624.0
2017-10-24 11:05:00,91.26,91.3,91.17,91.18,25406.0,67.4989,67.5285,67.4323,67.4397,25406.0
2017-10-24 11:10:00,91.18,91.18,91.03,91.06,26566.0,67.4397,67.4397,67.3288,67.351,26566.0
2017-10-24 11:15:00,91.05,91.18,91.02,91.14,13476.0,67.3436,67.4397,67.3214,67.4101,13476.0
2017-10-24 11:20:00,91.16,91.18,91.12,91.18,5605.0,67.4249,67.4397,67.3953,67.4397,5605.0
2017-10-24 11:25:00,91.19,91.28,91.18,91.27,7337.0,67.4471,67.5137,67.4397,67.5063,7337.0
2017-10-24 11:30:00,91.28,91.43,91.28,91.43,17735.0,67.5137,67.6246,67.5137,67.6246,17735.0
2017-10-24 11:35:00,91.45,91.53,91.39,91.53,18593.0,67.6394,67.6986,67.595,67.6986,18593.0
2017-10-24 11:40:00,91.52,91.56,91.47,91.5,11803.0,67.6912,67.7208,67.6542,67.6764,11803.0
2017-10-24 11:45:00,91.5,91.53,91.45,91.46,12999.0,67.6764,67.6986,67.6394,67.6468,12999.0
2017-10-24 11:50:00,91.46,91.48,91.33,91.35,9371.0,67.6468,67.6616,67.5507,67.5655,9371.0
2017-10-24 11:55:00,91.34,91.34,91.28,91.29,6259.0,67.5581,67.5581,67.5137,67.5211,6259.0
2017-10-24 12:00:00,91.28,91.36,91.27,91.34,10121.0,67.5137,67.5729,67.5063,67.5581,10121.0
2017-10-24 12:05:00,91.35,91.36,91.3,91.32,3217.0,67.5655,67.5729,67.5285,67.5433,3217.0
2017-10-24 12:10:00,91.32,91.39,91.3,91.39,27266.0,67.5433,67.595,67.5285,67.595,27266.0
2017-10-24 12:15:00,91.4,91.42,91.31,91.31,6850.0,67.6024,67.6172,67.5359,67.5359,6850.0
2017-10-24 12:20:00,91.31,91.33,91.29,91.3,3261.0,67.5359,67.5507,67.5211,67.5285,3261.0
2017-10-24 12:25:00,91.29,91.34,91.29,91.33,2834.0,67.5211,67.5581,67.5211,67.5507,2834.0
2017-10-24 12:30:00,91.33,91.37,91.33,91.35,7360.0,67.5507,67.5803,67.5507,67.5655,7360.0
2017-10-24 12:35:00,91.35,91.37,91.34,91.36,3002.0,67.5655,67.5803,67.5581,67.5729,3002.0
2017-10-24 12:40:00,91.38,91.4,91.37,91.39,4900.0,67.5877,67.6024,67.5803,67.595,4900.0
2017-10-24 12:45:00,91.42,91.5,91.42,91.5,4186.0,67.6172,67.6764,67.6172,67.6764,4186.0
2017-10-24 12:50:00,91.5,91.54,91.49,91.52,4796.0,67.6764,67.706,67.669,67.6912,4796.0
2017-10-24 12:55:00,91.51,91.54,91.45,91.51,7888.0,67.6838,67.706,67.6394,67.6838,7888.0
2017-10-24 13:00:00,91.52,91.59,91.5,91.59,5889.0,67.6912,67.743,67.6764,67.743,5889.0
2017-10-24 13:05:00,91.59,91.61,91.57,91.59,4400.0,67.743,67.7578,67.7282,67.743,4400.0
2017-10-24 13:10:00,91.6,91.61,91.57,91.59,9376.0,67.7504,67.7578,67.7282,67.743,9376.0
2017-10-24 13:15:00,91.59,91.65,91.59,91.65,2993.0,67.743,67.7874,67.743,67.7874,2993.0
2017-10-24 13:20:00,91.65,91.69,91.62,91.65,4248.0,67.7874,67.8169,67.7652,67.7874,4248.0
2017-10-24 13:25:00,91.64,91.65,91.58,91.63,5476.0,67.78,67.7874,67.7356,67.7726,5476.0
2017-10-24 13:30:00,91.62,91.66,91.6,91.66,13447.0,67.7652,67.7947,67.7504,67.7947,13447.0
2017-10-24 13:35:00,91.64,91.64,91.61,91.62,2017.0,67.78,67.78,67.7578,67.7652,2017.0
2017-10-24 13:40:00,91.61,91.68,91.59,91.66,6914.0,67.7578,67.8095,67.743,67.7947,6914.0
2017-10-24 13:45:00,91.66,91.71,91.66,91.68,5782.0,67.7947,67.8317,67.7947,67.8095,5782.0
2017-10-24 13:50:00,91.68,91.71,91.66,91.71,3000.0,67.8095,67.8317,67.7947,67.8317,3000.0
2017-10-24 13:55:00,91.71,91.75,91.66,91.67,11549.0,67.8317,67.8613,67.7947,67.8021,11549.0
2017-10-24 14:00:00,91.66,91.66,91.59,91.65,9130.0,67.7947,67.7947,67.743,67.7874,9130.0
2017-10-24 14:05:00,91.65,91.65,91.57,91.57,8270.0,67.7874,67.7874,67.7282,67.7282,8270.0
2017-10-24 14:10:00,91.59,91.61,91.54,91.61,7557.0,67.743,67.7578,67.706,67.7578,7557.0
2017-10-24 14:15:00,91.61,91.66,91.61,91.63,6941.0,67.7578,67.7947,67.7578,67.7726,6941.0
2017-10-24 14:20:00,91.62,91.73,91.62,91.69,12687.0,67.7652,67.8465,67.7652,67.8169,12687.0
2017-10-24 14:25:00,91.7,91.71,91.68,91.7,4350.0,67.8243,67.8317,67.8095,67.8243,4350.0
2017-10-24 14:30:00,91.7,91.73,91.69,91.71,16046.0,67.8243,67.8465,67.8169,67.8317,16046.0
2017-10-24 14:35:00,91.72,91.72,91.66,91.7,7865.0,67.8391,67.8391,67.7947,67.8243,7865.0
2017-10-24 14:40:00,91.7,91.71,91.68,91.69,7043.0,67.8243,67.8317,67.8095,67.8169,7043.0
2017-10-24 14:45:00,91.69,91.72,91.68,91.7,10200.0,67.8169,67.8391,67.8095,67.8243,10200.0
2017-10-24 14:50:00,91.7,91.72,91.67,91.72,7215.0,67.8243,67.8391,67.8021,67.8391,7215.0
2017-10-24 14:55:00,91.71,91.76,91.71,91.76,8452.0,67.8317,67.8687,67.8317,67.8687,8452.0
2017-10-24 15:00:00,91.78,91.8,91.76,91.76,10057.0,67.8835,67.8983,67.8687,67.8687,10057.0
2017-10-24 15:05:00,91.76,91.77,91.59,91.63,17454.0,67.8687,67.8761,67.743,67.7726,17454.0
2017-10-24 15:10:00,91.62,91.68,91.61,91.67,5779.0,67.7652,67.8095,67.7578,67.8021,5779.0
2017-10-24 15:15:00,91.68,91.76,91.67,91.73,10500.0,67.8095,67.8687,67.8021,67.8465,10500.0
2017-10-24 15:20:00,91.72,91.72,91.67,91.7,9832.0,67.8391,67.8391,67.8021,67.8243,9832.0
2017-10-24 15:25:00,91.7,91.73,91.64,91.73,8552.0,67.8243,67.8465,67.78,67.8465,8552.0
2017-10-24 15:30:00,91.73,91.8,91.73,91.8,11365.0,67.8465,67.8983,67.8465,67.8983,11365.0
2017-10-24 15:35:00,91.8,91.86,91.8,91.86,18171.0,67.8983,67.9427,67.8983,67.9427,18171.0
2017-10-24 15:40:00,91.85,91.89,91.84,91.87,27726.0,67.9353,67.9649,67.9279,67.9501,27726.0
2017-10-24 15:45:00,91.87,91.88,91.73,91.77,40652.0,67.9501,67.9575,67.8465,67.8761,40652.0
2017-10-24 15:50:00,91.77,91.8,91.75,91.76,29307.0,67.8761,67.8983,67.8613,67.8687,29307.0
2017-10-24 15:55:00,91.76,91.85,91.75,91.85,84796.0,67.8687,67.9353,67.8613,67.9353,84796.0
2017-10-25 09:30:00,91.82,92.0,91.59,91.98,23870.0,67.9131,68.0462,67.743,68.0314,23870.0
2017-10-25 09:35:00,91.99,92.28,91.96,92.25,22350.0,68.0388,68.2533,68.0166,68.2311,22350.0
2017-10-25 09:40:00,92.21,92.22,92.03,92.1,43720.0,68.2015,68.2089,68.0684,68.1202,43720.0
2017-10-25 09:45:00,92.15,92.27,92.12,92.24,17098.0,68.1572,68.2459,68.135,68.2237,17098.0
2017-10-25 09:50:00,92.24,92.26,92.08,92.13,19790.0,68.2237,68.2385,68.1054,68.1424,19790.0
2017-10-25 09:55:00,92.14,92.35,92.13,92.32,27138.0,68.1498,68.3051,68.1424,68.2829,27138.0
2017-10-25 10:00:00,92.34,92.35,92.13,92.15,40114.0,68.2977,68.3051,68.1424,68.1572,40114.0
2017-10-25 10:05:00,92.13,92.34,92.13,92.3,19252.0,68.1424,68.2977,68.1424,68.2681,19252.0
2017-10-25 10:10:00,92.28,92.32,92.16,92.17,18907.0,68.2533,68.2829,68.1646,68.172,18907.0
2017-10-25 10:15:00,92.17,92.22,92.01,92.05,40879.0,68.172,68.2089,68.0536,68.0832,40879.0
2017-10-25 10:20:00,92.05,92.06,91.83,91.9,25959.0,68.0832,68.0906,67.9205,67.9723,25959.0
2017-10-25 10:25:00,91.89,91.99,91.86,91.94,13429.0,67.9649,68.0388,67.9427,68.0018,13429.0
2017-10-25 10:30:00,91.97,92.02,91.84,91.86,20998.0,68.024,68.061,67.9279,67.9427,20998.0
2017-10-25 10:35:00,91.85,91.91,91.84,91.84,16564.0,67.9353,67.9797,67.9279,67.9279,16564.0
2017-10-25 10:40:00,91.85,91.9,91.64,91.65,27898.0,67.9353,67.9723,67.78,67.7874,27898.0
2017-10-25 10:45:00,91.67,91.85,91.66,91.73,24404.0,67.8021,67.9353,67.7947,67.8465,24404.0
2017-10-25 10:50:00,91.74,91.9,91.73,91.77,17103.0,67.8539,67.9723,67.8465,67.8761,17103.0
2017-10-25 10:55:00,91.77,91.82,91.77,91.77,21638.0,67.8761,67.9131,67.8761,67.8761,21638.0
2017-10-25 11:00:00,91.78,91.84,91.76,91.77,22380.0,67.8835,67.9279,67.8687,67.8761,22380.0
2017-10-25 11:05:00,91.77,91.83,91.75,91.79,26792.0,67.8761,67.9205,67.8613,67.8909,26792.0
2017-10-25 11:10:00,91.79,91.88,91.78,91.84,20538.0,67.8909,67.9575,67.8835,67.9279,20538.0
2017-10-25 11:15:00,91.84,91.88,91.79,91.82,13328.0,67.9279,67.9575,67.8909,67.9131,13328.0
2017-10-25 11:20:00,91.83,91.87,91.79,91.81,10830.0,67.9205,67.9501,67.8909,67.9057,10830.0
2017-10-25 11:25:00,91.82,91.86,91.76,91.83,22258.0,67.9131,67.9427,67.8687,67.9205,22258.0
2017-10-25 11:30:00,91.83,91.86,91.76,91.86,19429.0,67.9205,67.9427,67.8687,67.9427,19429.0
2017-10-25 11:35:00,91.87,91.87,91.73,91.8,14521.0,67.9501,67.9501,67.8465,67.8983,14521.0
2017-10-25 11:40:00,91.8,91.83,91.73,91.73,12768.0,67.8983,67.9205,67.8465,67.8465,12768.0
2017-10-25 11:45:00,91.74,91.74,91.63,91.67,15551.0,67.8539,67.8539,67.7726,67.8021,15551.0
2017-10-25 11:50:00,91.68,91.69,91.49,91.53,13943.0,67.8095,67.8169,67.669,67.6986,13943.0
2017-10-25 11:55:00,91.53,91.53,91.46,91.53,11172.0,67.6986,67.6986,67.6468,67.6986,11172.0
2017-10-25 12:00:00,91.53,91.53,91.38,91.39,12248.0,67.6986,67.6986,67.5877,67.595,12248.0
2017-10-25 12:05:00,91.4,91.56,91.38,91.55,10566.0,67.6024,67.7208,67.5877,67.7134,10566.0
2017-10-25 12:10:00,91.55,91.58,91.41,91.47,10022.0,67.7134,67.7356,67.6098,67.6542,10022.0
2017-10-25 12:15:00,91.47,91.51,91.34,91.37,16673.0,67.6542,67.6838,67.5581,67.5803,16673.0
2017-10-25 12:20:00,91.35,91.39,91.23,91.38,16570.0,67.5655,67.595,67.4767,67.5877,16570.0
2017-10-25 12:25:00,91.37,91.44,91.33,91.41,18054.0,67.5803,67.632,67.5507,67.6098,18054.0
2017-10-25 12:30:00,91.38,91.49,91.38,91.4,13476.0,67.5877,67.669,67.5877,67.6024,13476.0
2017-10-25 12:35:00,91.4,91.45,91.37,91.37,14347.0,67.6024,67.6394,67.5803,67.5803,14347.0
2017-10-25 12:40:00,91.39,91.39,91.32,91.35,10161.0,67.595,67.595,67.5433,67.5655,10161.0
2017-10-25 12:45:00,91.34,91.36,91.31,91.33,6021.0,67.5581,67.5729,67.5359,67.5507,6021.0
2017-10-25 12:50:00,91.32,91.46,91.32,91.45,9754.0,67.5433,67.6468,67.5433,67.6394,9754.0
2017-10-25 12:55:00,91.46,91.52,91.45,91.5,10980.0,67.6468,67.6912,67.6394,67.6764,10980.0
2017-10-25 13:00:00,91.48,91.52,91.39,91.39,8842.0,67.6616,67.6912,67.595,67.595,8842.0
2017-10-25 13:05:00,91.39,91.46,91.38,91.44,8016.0,67.595,67.6468,67.5877,67.632,8016.0
2017-10-25 13:10:00,91.43,91.49,91.38,91.42,20222.0,67.6246,67.669,67.5877,67.6172,20222.0
2017-10-25 13:15:00,91.41,91.42,91.35,91.37,12833.0,67.6098,67.6172,67.5655,67.5803,12833.0
2017-10-25 13:20:00,91.35,91.44,91.31,91.42,17344.0,67.5655,67.632,67.5359,67.6172,17344.0
2017-10-25 13:25:00,91.41,91.46,91.4,91.43,9118.0,67.6098,67.6468,67.6024,67.6246,9118.0
2017-10-25 13:30:00,91.42,91.46,91.4,91.45,13732.0,67.6172,67.6468,67.6024,67.6394,13732.0
2017-10-25 13:35:00,91.45,91.52,91.41,91.52,19118.0,67.6394,67.6912,67.6098,67.6912,19118.0
2017-10-25 13:40:00,91.53,91.66,91.53,91.63,24493.0,67.6986,67.7947,67.6986,67.7726,24493.0
2017-10-25 13:45:00,91.63,91.69,91.56,91.63,21345.0,67.7726,67.8169,67.7208,67.7726,21345.0
2017-10-25 13:50:00,91.64,91.7,91.61,91.64,12957.0,67.78,67.8243,67.7578,67.78,12957.0
2017-10-25 13:55:00,91.65,91.66,91.63,91.65,10187.0,67.7874,67.7947,67.7726,67.7874,10187.0
2017-10-25 14:00:00,91.65,91.74,91.65,91.72,11318.0,67.7874,67.8539,67.7874,67.8391,11318.0
2017-10-25 14:05:00,91.7,91.74,91.65,91.67,9303.0,67.8243,67.8539,67.7874,67.8021,9303.0
2017-10-25 14:10:00,91.66,91.67,91.5,91.52,16713.0,67.7947,67.8021,67.6764,67.6912,16713.0
2017-10-25 14:15:00,91.51,91.6,91.51,91.55,11640.0,67.6838,67.7504,67.6838,67.7134,11640.0
2017-10-25 14:20:00,91.56,91.66,91.55,91.61,14187.0,67.7208,67.7947,67.7134,67.7578,14187.0
2017-10-25 14:25:00,91.64,91.67,91.61,91.66,13468.0,67.78,67.8021,67.7578,67.7947,13468.0
2017-10-25 14:30:00,91.66,91.67,91.58,91.59,13231.0,67.7947,67.8021,67.7356,67.743,13231.0
2017-10-25 14:35:00,91.58,91.61,91.51,91.54,10624.0,67.7356,67.7578,67.6838,67.706,10624.0
2017-10-25 14:40:00,91.54,91.57,91.49,91.49,13710.0,67.706,67.7282,67.669,67.669,13710.0
2017-10-25 14:45:00,91.49,91.55,91.46,91.52,18898.0,67.669,67.7134,67.6468,67.6912,18898.0
2017-10-25 14:50:00,91.52,91.58,91.51,91.54,17099.0,67.6912,67.7356,67.6838,67.706,17099.0
2017-10-25 14:55:00,91.55,91.6,91.52,91.56,12652.0,67.7134,67.7504,67.6912,67.7208,12652.0
2017-10-25 15:00:00,91.56,91.58,91.47,91.5,21182.0,67.7208,67.7356,67.6542,67.6764,21182.0
2017-10-25 15:05:00,91.5,91.59,91.49,91.57,17705.0,67.6764,67.743,67.669,67.7282,17705.0
2017-10-25 15:10:00,91.57,91.66,91.57,91.65,20743.0,67.7282,67.7947,67.7282,67.7874,20743.0
2017-10-25 15:15:00,91.64,91.64,91.58,91.61,10251.0,67.78,67.78,67.7356,67.7578,10251.0
2017-10-25 15:20:00,91.6,91.69,91.59,91.63,22788.0,67.7504,67.8169,67.743,67.7726,22788.0
2017-10-25 15:25:00,91.63,91.69,91.58,91.59,19410.0,67.7726,67.8169,67.7356,67.743,19410.0
2017-10-25 15:30:00,91.6,91.64,91.58,91.58,24214.0,67.7504,67.78,67.7356,67.7356,24214.0
2017-10-25 15:35:00,91.57,91.64,91.57,91.59,29000.0,67.7282,67.78,67.7282,67.743,29000.0
2017-10-25 15:40:00,91.59,91.63,91.57,91.59,33140.0,67.743,67.7726,67.7282,67.743,33140.0
2017-10-25 15:45:00,91.58,91.58,91.49,91.5,30153.0,67.7356,67.7356,67.669,67.6764,30153.0
2017-10-25 15:50:00,91.49,91.63,91.47,91.61,63064.0,67.669,67.7726,67.6542,67.7578,63064.0
2017-10-25 15:55:00,91.62,91.74,91.59,91.7,111787.0,67.7652,67.8539,67.743,67.8243,111787.0
2017-10-26 09:30:00,91.51,92.0,91.47,91.47,41036.0,67.6838,68.0462,67.6542,67.6542,41036.0
2017-10-26 09:35:00,91.55,91.57,91.22,91.23,7463.0,67.7134,67.7282,67.4693,67.4767,7463.0
2017-10-26 09:40:00,91.24,91.59,91.18,91.55,19056.0,67.4841,67.743,67.4397,67.7134,19056.0
2017-10-26 09:45:00,91.61,91.79,91.49,91.65,16637.0,67.7578,67.8909,67.669,67.7874,16637.0
2017-10-26 09:50:00,91.62,91.68,91.33,91.33,14151.0,67.7652,67.8095,67.5507,67.5507,14151.0
2017-10-26 09:55:00,91.34,91.45,91.34,91.36,18205.0,67.5581,67.6394,67.5581,67.5729,18205.0
2017-10-26 10:00:00,91.42,91.5,91.36,91.41,18344.0,67.6172,67.6764,67.5729,67.6098,18344.0
2017-10-26 10:05:00,91.41,91.52,91.36,91.52,20215.0,67.6098,67.6912,67.5729,67.6912,20215.0
2017-10-26 10:10:00,91.53,91.53,91.44,91.44,8937.0,67.6986,67.6986,67.632,67.632,8937.0
2017-10-26 10:15:00,91.46,91.51,91.37,91.43,12617.0,67.6468,67.6838,67.5803,67.6246,12617.0
2017-10-26 10:20:00,91.45,91.51,91.4,91.5,3700.0,67.6394,67.6838,67.6024,67.6764,3700.0
2017-10-26 10:25:00,91.51,91.6,91.46,91.52,8759.0,67.6838,67.7504,67.6468,67.6912,8759.0
2017-10-26 10:30:00,91.51,91.58,91.43,91.51,10725.0,67.6838,67.7356,67.6246,67.6838,10725.0
2017-10-26 10:35:00,91.52,91.54,91.4,91.45,16444.0,67.6912,67.706,67.6024,67.6394,16444.0
2017-10-26 10:40:00,91.49,91.5,91.43,91.47,9701.0,67.669,67.6764,67.6246,67.6542,9701.0
2017-10-26 10:45:00,91.47,91.48,91.42,91.44,8975.0,67.6542,67.6616,67.6172,67.632,8975.0
2017-10-26 10:50:00,91.42,91.43,91.21,91.25,37282.0,67.6172,67.6246,67.4619,67.4915,37282.0
2017-10-26 10:55:00,91.25,91.25,91.08,91.11,29007.0,67.4915,67.4915,67.3658,67.388,29007.0
2017-10-26 11:00:00,91.1,91.12,90.95,91.01,23859.0,67.3806,67.3953,67.2696,67.314,23859.0
2017-10-26 11:05:00,91.02,91.03,90.89,90.98,21970.0,67.3214,67.3288,67.2252,67.2918,21970.0
2017-10-26 11:10:00,90.99,90.99,90.88,90.98,7401.0,67.2992,67.2992,67.2178,67.2918,7401.0
2017-10-26 11:15:00,90.98,90.99,90.82,90.86,14760.0,67.2918,67.2992,67.1735,67.203,14760.0
2017-10-26 11:20:00,90.87,91.04,90.86,91.03,13453.0,67.2104,67.3362,67.203,67.3288,13453.0
2017-10-26 11:25:00,91.03,91.22,91.01,91.22,10522.0,67.3288,67.4693,67.314,67.4693,10522.0
2017-10-26 11:30:00,91.21,91.26,91.14,91.15,15093.0,67.4619,67.4989,67.4101,67.4175,15093.0
2017-10-26 11:35:00,91.15,91.34,91.13,91.34,25803.0,67.4175,67.5581,67.4027,67.5581,25803.0
2017-10-26 11:40:00,91.34,91.41,91.3,91.38,10614.0,67.5581,67.6098,67.5285,67.5877,10614.0
2017-10-26 11:45:00,91.38,91.42,91.24,91.25,20038.0,67.5877,67.6172,67.4841,67.4915,20038.0
2017-10-26 11:50:00,91.25,91.26,91.12,91.12,9268.0,67.4915,67.4989,67.3953,67.3953,9268.0
2017-10-26 11:55:00,91.13,91.19,91.07,91.19,6961.0,67.4027,67.4471,67.3584,67.4471,6961.0
2017-10-26 12:00:00,91.18,91.19,90.87,90.9,14608.0,67.4397,67.4471,67.2104,67.2326,14608.0
2017-10-26 12:05:00,90.9,91.06,90.89,91.06,10354.0,67.2326,67.351,67.2252,67.351,10354.0
2017-10-26 12:10:00,91.06,91.12,91.02,91.04,10183.0,67.351,67.3953,67.3214,67.3362,10183.0
2017-10-26 12:15:00,91.04,91.07,90.99,91.0,12750.0,67.3362,67.3584,67.2992,67.3066,12750.0
2017-10-26 12:20:00,91.0,91.08,90.96,90.99,17120.0,67.3066,67.3658,67.277,67.2992,17120.0
2017-10-26 12:25:00,90.99,91.01,90.94,90.95,14912.0,67.2992,67.314,67.2622,67.2696,14912.0
2017-10-26 12:30:00,90.95,91.02,90.85,90.85,17438.0,67.2696,67.3214,67.1956,67.1956,17438.0
2017-10-26 12:35:00,90.86,90.88,90.8,90.86,21534.0,67.203,67.2178,67.1587,67.203,21534.0
2017-10-26 12:40:00,90.86,90.94,90.84,90.94,14001.0,67.203,67.2622,67.1883,67.2622,14001.0
2017-10-26 12:45:00,90.94,90.95,90.9,90.91,5723.0,67.2622,67.2696,67.2326,67.24,5723.0
2017-10-26 12:50:00,90.9,91.01,90.89,90.95,13702.0,67.2326,67.314,67.2252,67.2696,13702.0
2017-10-26 12:55:00,90.93,91.07,90.93,91.07,9296.0,67.2548,67.3584,67.2548,67.3584,9296.0
2017-10-26 13:00:00,91.05,91.06,90.99,91.02,20829.0,67.3436,67.351,67.2992,67.3214,20829.0
2017-10-26 13:05:00,91.01,91.07,91.0,91.04,7004.0,67.314,67.3584,67.3066,67.3362,7004.0
2017-10-26 13:10:00,91.05,91.06,90.98,90.98,12953.0,67.3436,67.351,67.2918,67.2918,12953.0
2017-10-26 13:15:00,90.98,90.98,90.82,90.92,38080.0,67.2918,67.2918,67.1735,67.2474,38080.0
2017-10-26 13:20:00,90.95,90.97,90.92,90.97,8179.0,67.2696,67.2844,67.2474,67.2844,8179.0
2017-10-26 13:25:00,90.98,91.0,90.87,90.91,21177.0,67.2918,67.3066,67.2104,67.24,21177.0
2017-10-26 13:30:00,90.93,90.95,90.89,90.91,6803.0,67.2548,67.2696,67.2252,67.24,6803.0
2017-10-26 13:35:00,90.92,90.94,90.86,90.89,20598.0,67.2474,67.2622,67.203,67.2252,20598.0
2017-10-26 13:40:00,90.89,90.92,90.87,90.88,20455.0,67.2252,67.2474,67.2104,67.2178,20455.0
2017-10-26 13:45:00,90.87,90.88,90.83,90.85,19980.0,67.2104,67.2178,67.1809,67.1956,19980.0
2017-10-26 13:50:00,90.85,91.04,90.84,91.0,16484.0,67.1956,67.3362,67.1883,67.3066,16484.0
2017-10-26 13:55:00,91.01,91.07,90.98,91.03,11765.0,67.314,67.3584,67.2918,67.3288,11765.0
2017-10-26 14:00:00,91.04,91.07,90.98,90.98,9090.0,67.3362,67.3584,67.2918,67.2918,9090.0
2017-10-26 14:05:00,90.99,91.03,90.96,91.02,13000.0,67.2992,67.3288,67.277,67.3214,13000.0
2017-10-26 14:10:00,91.03,91.08,91.01,91.01,8692.0,67.3288,67.3658,67.314,67.314,8692.0
2017-10-26 14:15:00,91.0,91.02,90.97,90.97,6232.0,67.3066,67.3214,67.2844,67.2844,6232.0
2017-10-26 14:20:00,90.98,90.98,90.93,90.95,6331.0,67.2918,67.2918,67.2548,67.2696,6331.0
2017-10-26 14:25:00,90.93,91.05,90.93,91.04,11602.0,67.2548,67.3436,67.2548,67.3362,11602.0
2017-10-26 14:30:00,91.05,91.1,91.05,91.07,6581.0,67.3436,67.3806,67.3436,67.3584,6581.0
2017-10-26 14:35:00,91.08,91.13,91.07,91.11,7874.0,67.3658,67.4027,67.3584,67.388,7874.0
2017-10-26 14:40:00,91.12,91.16,91.09,91.11,11094.0,67.3953,67.4249,67.3732,67.388,11094.0
2017-10-26 14:45:00,91.12,91.14,91.1,91.13,11579.0,67.3953,67.4101,67.3806,67.4027,11579.0
2017-10-26 14:50:00,91.14,91.14,91.03,91.07,22502.0,67.4101,67.4101,67.3288,67.3584,22502.0
2017-10-26 14:55:00,91.06,91.09,91.04,91.04,8356.0,67.351,67.3732,67.3362,67.3362,8356.0
2017-10-26 15:00:00,91.03,91.06,91.02,91.06,10760.0,67.3288,67.351,67.3214,67.351,10760.0
2017-10-26 15:05:00,91.05,91.08,91.04,91.06,11942.0,67.3436,67.3658,67.3362,67.351,11942.0
2017-10-26 15:10:00,91.07,91.07,90.97,90.97,10418.0,67.3584,67.3584,67.2844,67.2844,10418.0
2017-10-26 15:15:00,90.98,91.04,90.94,91.04,11813.0,67.2918,67.3362,67.2622,67.3362,11813.0
2017-10-26 15:20:00,91.05,91.15,91.04,91.08,18719.0,67.3436,67.4175,67.3362,67.3658,18719.0
2017-10-26 15:25:00,91.07,91.13,91.07,91.09,10745.0,67.3584,67.4027,67.3584,67.3732,10745.0
2017-10-26 15:30:00,91.09,91.15,91.06,91.13,16512.0,67.3732,67.4175,67.351,67.4027,16512.0
2017-10-26 15:35:00,91.14,91.15,91.1,91.12,23109.0,67.4101,67.4175,67.3806,67.3953,23109.0
2017-10-26 15:40:00,91.12,91.14,91.07,91.08,21686.0,67.3953,67.4101,67.3584,67.3658,21686.0
2017-10-26 15:45:00,91.09,91.17,91.07,91.08,24928.0,67.3732,67.4323,67.3584,67.3658,24928.0
2017-10-26 15:50:00,91.08,91.16,91.05,91.16,60571.0,67.3658,67.4249,67.3436,67.4249,60571.0
2017-10-26 15:55:00,91.15,91.22,91.06,91.14,101014.0,67.4175,67.4693,67.351,67.4101,101014.0
2017-10-27 09:30:00,91.05,91.17,90.91,91.03,28622.0,67.3436,67.4323,67.24,67.3288,28622.0
2017-10-27 09:35:00,91.04,91.25,90.6,90.65,16242.0,67.3362,67.4915,67.0107,67.0477,16242.0
2017-10-27 09:40:00,90.68,90.68,90.2,90.61,60180.0,67.0699,67.0699,66.7149,67.0181,60180.0
2017-10-27 09:45:00,90.61,90.71,90.57,90.68,24830.0,67.0181,67.0921,66.9885,67.0699,24830.0
2017-10-27 09:50:00,90.69,91.01,90.68,91.0,24811.0,67.0773,67.314,67.0699,67.3066,24811.0
2017-10-27 09:55:00,91.0,91.01,90.86,90.87,29648.0,67.3066,67.314,67.203,67.2104,29648.0
2017-10-27 10:00:00,90.86,91.26,90.86,91.25,14732.0,67.203,67.4989,67.203,67.4915,14732.0
2017-10-27 10:05:00,91.28,91.49,91.28,91.49,7760.0,67.5137,67.669,67.5137,67.669,7760.0
2017-10-27 10:10:00,91.47,91.48,91.0,91.02,18830.0,67.6542,67.6616,67.3066,67.3214,18830.0
2017-10-27 10:15:00,91.01,91.16,91.01,91.06,11105.0,67.314,67.4249,67.314,67.351,11105.0
2017-10-27 10:20:00,91.04,91.06,90.89,90.99,11951.0,67.3362,67.351,67.2252,67.2992,11951.0
2017-10-27 10:25:00,91.04,91.11,90.96,91.08,8827.0,67.3362,67.388,67.277,67.3658,8827.0
2017-10-27 10:30:00,91.12,91.19,91.09,91.11,4929.0,67.3953,67.4471,67.3732,67.388,4929.0
2017-10-27 10:35:00,91.11,91.18,91.08,91.16,9439.0,67.388,67.4397,67.3658,67.4249,9439.0
2017-10-27 10:40:00,91.15,91.34,91.12,91.33,8336.0,67.4175,67.5581,67.3953,67.5507,8336.0
2017-10-27 10:45:00,91.33,91.4,91.32,91.4,21922.0,67.5507,67.6024,67.5433,67.6024,21922.0
2017-10-27 10:50:00,91.42,91.49,91.29,91.34,13516.0,67.6172,67.669,67.5211,67.5581,13516.0
2017-10-27 10:55:00,91.36,91.5,91.33,91.5,10680.0,67.5729,67.6764,67.5507,67.6764,10680.0
2017-10-27 11:00:00,91.49,91.53,91.35,91.44,14033.0,67.669,67.6986,67.5655,67.632,14033.0
2017-10-27 11:05:00,91.45,91.6,91.39,91.55,17649.0,67.6394,67.7504,67.595,67.7134,17649.0
2017-10-27 11:10:00,91.56,91.56,91.35,91.4,30142.0,67.7208,67.7208,67.5655,67.6024,30142.0
2017-10-27 11:15:00,91.42,91.58,91.42,91.57,63290.0,67.6172,67.7356,67.6172,67.7282,63290.0
2017-10-27 11:20:00,91.52,91.95,91.52,91.9,23214.0,67.6912,68.0092,67.6912,67.9723,23214.0
2017-10-27 11:25:00,91.92,91.94,91.74,91.74,36135.0,67.9871,68.0018,67.8539,67.8539,36135.0
2017-10-27 11:30:00,91.73,91.84,91.68,91.84,9220.0,67.8465,67.9279,67.8095,67.9279,9220.0
2017-10-27 11:35:00,91.86,91.9,91.52,91.52,17142.0,67.9427,67.9723,67.6912,67.6912,17142.0
2017-10-27 11:40:00,91.55,91.56,91.51,91.56,11587.0,67.7134,67.7208,67.6838,67.7208,11587.0
2017-10-27 11:45:00,91.56,91.58,91.5,91.58,15533.0,67.7208,67.7356,67.6764,67.7356,15533.0
2017-10-27 11:50:00,91.59,91.69,91.52,91.53,7998.0,67.743,67.8169,67.6912,67.6986,7998.0
2017-10-27 11:55:00,91.53,91.56,91.47,91.48,22028.0,67.6986,67.7208,67.6542,67.6616,22028.0
2017-10-27 12:00:00,91.48,91.53,91.46,91.46,5855.0,67.6616,67.6986,67.6468,67.6468,5855.0
2017-10-27 12:05:00,91.49,91.52,91.46,91.49,6667.0,67.669,67.6912,67.6468,67.669,6667.0
2017-10-27 12:10:00,91.5,91.62,91.43,91.46,11173.0,67.6764,67.7652,67.6246,67.6468,11173.0
2017-10-27 12:15:00,91.46,91.46,91.4,91.41,3471.0,67.6468,67.6468,67.6024,67.6098,3471.0
2017-10-27 12:20:00,91.42,91.44,91.27,91.31,17238.0,67.6172,67.632,67.5063,67.5359,17238.0
2017-10-27 12:25:00,91.3,91.49,91.28,91.43,16782.0,67.5285,67.669,67.5137,67.6246,16782.0
2017-10-27 12:30:00,91.44,91.5,91.41,91.42,16765.0,67.632,67.6764,67.6098,67.6172,16765.0
2017-10-27 12:35:00,91.43,91.58,91.41,91.58,11365.0,67.6246,67.7356,67.6098,67.7356,11365.0
2017-10-27 12:40:00,91.58,91.58,91.42,91.53,10122.0,67.7356,67.7356,67.6172,67.6986,10122.0
2017-10-27 12:45:00,91.52,91.53,91.45,91.5,7255.0,67.6912,67.6986,67.6394,67.6764,7255.0
2017-10-27 12:50:00,91.49,91.57,91.49,91.5,9268.0,67.669,67.7282,67.669,67.6764,9268.0
2017-10-27 12:55:00,91.53,91.65,91.52,91.65,5410.0,67.6986,67.7874,67.6912,67.7874,5410.0
2017-10-27 13:00:00,91.65,91.72,91.64,91.69,2900.0,67.7874,67.8391,67.78,67.8169,2900.0
2017-10-27 13:05:00,91.69,91.69,91.55,91.55,5973.0,67.8169,67.8169,67.7134,67.7134,5973.0
2017-10-27 13:10:00,91.57,91.62,91.55,91.55,12067.0,67.7282,67.7652,67.7134,67.7134,12067.0
2017-10-27 13:15:00,91.53,91.57,91.46,91.47,3404.0,67.6986,67.7282,67.6468,67.6542,3404.0
2017-10-27 13:20:00,91.47,91.48,91.41,91.41,5709.0,67.6542,67.6616,67.6098,67.6098,5709.0
2017-10-27 13:25:00,91.44,91.45,91.4,91.4,8808.0,67.632,67.6394,67.6024,67.6024,8808.0
2017-10-27 13:30:00,91.42,91.51,91.41,91.48,15856.0,67.6172,67.6838,67.6098,67.6616,15856.0
2017-10-27 13:35:00,91.49,91.56,91.48,91.56,7485.0,67.669,67.7208,67.6616,67.7208,7485.0
2017-10-27 13:40:00,91.57,91.58,91.51,91.53,6696.0,67.7282,67.7356,67.6838,67.6986,6696.0
2017-10-27 13:45:00,91.53,91.55,91.52,91.53,7699.0,67.6986,67.7134,67.6912,67.6986,7699.0
2017-10-27 13:50:00,91.53,91.61,91.53,91.61,9253.0,67.6986,67.7578,67.6986,67.7578,9253.0
2017-10-27 13:55:00,91.61,91.63,91.58,91.58,8408.0,67.7578,67.7726,67.7356,67.7356,8408.0
2017-10-27 14:00:00,91.6,91.61,91.51,91.57,10391.0,67.7504,67.7578,67.6838,67.7282,10391.0
2017-10-27 14:05:00,91.57,91.59,91.54,91.56,10591.0,67.7282,67.743,67.706,67.7208,10591.0
2017-10-27 14:10:00,91.55,91.58,91.5,91.57,9564.0,67.7134,67.7356,67.6764,67.7282,9564.0
2017-10-27 14:15:00,91.55,91.57,91.53,91.57,8610.0,67.7134,67.7282,67.6986,67.7282,8610.0
2017-10-27 14:20:00,91.57,91.59,91.56,91.57,5269.0,67.7282,67.743,67.7208,67.7282,5269.0
2017-10-27 14:25:00,91.57,91.63,91.55,91.61,9146.0,67.7282,67.7726,67.7134,67.7578,9146.0
2017-10-27 14:30:00,91.62,91.63,91.56,91.56,3548.0,67.7652,67.7726,67.7208,67.7208,3548.0
2017-10-27 14:35:00,91.56,91.58,91.47,91.47,10286.0,67.7208,67.7356,67.6542,67.6542,10286.0
2017-10-27 14:40:00,91.47,91.47,91.4,91.41,5475.0,67.6542,67.6542,67.6024,67.6098,5475.0
2017-10-27 14:45:00,91.4,91.41,91.21,91.24,16334.0,67.6024,67.6098,67.4619,67.4841,16334.0
2017-10-27 14:50:00,91.24,91.34,91.22,91.29,15238.0,67.4841,67.5581,67.4693,67.5211,15238.0
2017-10-27 14:55:00,91.28,91.32,91.25,91.29,10184.0,67.5137,67.5433,67.4915,67.5211,10184.0
2017-10-27 15:00:00,91.3,91.35,91.3,91.31,9759.0,67.5285,67.5655,67.5285,67.5359,9759.0
2017-10-27 15:05:00,91.31,91.36,91.3,91.36,10905.0,67.5359,67.5729,67.5285,67.5729,10905.0
2017-10-27 15:10:00,91.36,91.39,91.28,91.36,19329.0,67.5729,67.595,67.5137,67.5729,19329.0
2017-10-27 15:15:00,91.37,91.55,91.36,91.52,27188.0,67.5803,67.7134,67.5729,67.6912,27188.0
2017-10-27 15:20:00,91.54,91.62,91.48,91.6,27401.0,67.706,67.7652,67.6616,67.7504,27401.0
2017-10-27 15:25:00,91.58,91.73,91.57,91.67,44039.0,67.7356,67.8465,67.7282,67.8021,44039.0
2017-10-27 15:30:00,91.69,91.82,91.68,91.8,38179.0,67.8169,67.9131,67.8095,67.8983,38179.0
2017-10-27 15:35:00,91.82,91.94,91.82,91.93,47070.0,67.9131,68.0018,67.9131,67.9944,47070.0
2017-10-27 15:40:00,91.94,91.97,91.83,91.84,28534.0,68.0018,68.024,67.9205,67.9279,28534.0
2017-10-27 15:45:00,91.85,92.08,91.84,92.0,55479.0,67.9353,68.1054,67.9279,68.0462,55479.0
2017-10-27 15:50:00,92.0,92.02,91.95,92.0,39023.0,68.0462,68.061,68.0092,68.0462,39023.0
2017-10-27 15:55:00,92.0,92.03,91.89,92.0,86481.0,68.0462,68.0684,67.9649,68.0462,86481.0
2017-10-30 09:30:00,91.58,92.0,91.56,91.74,27273.0,67.7356,68.0462,67.7208,67.8539,27273.0
2017-10-30 09:35:00,91.8,92.1,91.78,91.98,12071.0,67.8983,68.1202,67.8835,68.0314,12071.0
2017-10-30 09:40:00,92.03,92.21,92.0,92.13,13003.0,68.0684,68.2015,68.0462,68.1424,13003.0
2017-10-30 09:45:00,92.1,92.24,92.03,92.12,17485.0,68.1202,68.2237,68.0684,68.135,17485.0
2017-10-30 09:50:00,92.13,92.3,92.01,92.28,10864.0,68.1424,68.2681,68.0536,68.2533,10864.0
2017-10-30 09:55:00,92.32,92.32,92.03,92.08,13835.0,68.2829,68.2829,68.0684,68.1054,13835.0
2017-10-30 10:00:00,92.1,92.1,91.99,92.07,5641.0,68.1202,68.1202,68.0388,68.098,5641.0
2017-10-30 10:05:00,92.06,92.17,91.92,92.04,19581.0,68.0906,68.172,67.9871,68.0758,19581.0
2017-10-30 10:10:00,92.04,92.04,91.88,91.95,7102.0,68.0758,68.0758,67.9575,68.0092,7102.0
2017-10-30 10:15:00,91.95,91.95,91.78,91.78,11698.0,68.0092,68.0092,67.8835,67.8835,11698.0
2017-10-30 10:20:00,91.77,91.85,91.73,91.75,34748.0,67.8761,67.9353,67.8465,67.8613,34748.0
2017-10-30 10:25:00,91.78,91.78,91.68,91.69,8398.0,67.8835,67.8835,67.8095,67.8169,8398.0
2017-10-30 10:30:00,91.66,91.73,91.63,91.67,24981.0,67.7947,67.8465,67.7726,67.8021,24981.0
2017-10-30 10:35:00,91.67,91.79,91.64,91.73,20815.0,67.8021,67.8909,67.78,67.8465,20815.0
2017-10-30 10:40:00,91.72,91.96,91.72,91.93,9667.0,67.8391,68.0166,67.8391,67.9944,9667.0
2017-10-30 10:45:00,91.91,91.94,91.85,91.92,8330.0,67.9797,68.0018,67.9353,67.9871,8330.0
2017-10-30 10:50:00,91.9,91.98,91.88,91.92,8535.0,67.9723,68.0314,67.9575,67.9871,8535.0
2017-10-30 10:55:00,91.92,91.99,91.88,91.95,10613.0,67.9871,68.0388,67.9575,68.0092,10613.0
2017-10-30 11:00:00,91.94,91.94,91.81,91.85,8334.0,68.0018,68.0018,67.9057,67.9353,8334.0
2017-10-30 11:05:00,91.87,91.92,91.78,91.8,11086.0,67.9501,67.9871,67.8835,67.8983,11086.0
2017-10-30 11:10:00,91.8,91.83,91.71,91.76,7644.0,67.8983,67.9205,67.8317,67.8687,7644.0
2017-10-30 11:15:00,91.75,91.82,91.72,91.72,6097.0,67.8613,67.9131,67.8391,67.8391,6097.0
2017-10-30 11:20:00,91.73,91.77,91.66,91.72,7807.0,67.8465,67.8761,67.7947,67.8391,7807.0
2017-10-30 11:25:00,91.75,91.78,91.7,91.7,10546.0,67.8613,67.8835,67.8243,67.8243,10546.0
2017-10-30 11:30:00,91.72,91.77,91.57,91.62,12107.0,67.8391,67.8761,67.7282,67.7652,12107.0
2017-10-30 11:35:00,91.63,91.66,91.58,91.58,6036.0,67.7726,67.7947,67.7356,67.7356,6036.0
2017-10-30 11:40:00,91.61,91.67,91.5,91.57,22917.0,67.7578,67.8021,67.6764,67.7282,22917.0
2017-10-30 11:45:00,91.56,91.61,91.51,91.52,6433.0,67.7208,67.7578,67.6838,67.6912,6433.0
2017-10-30 11:50:00,91.5,91.5,91.38,91.44,26441.0,67.6764,67.6764,67.5877,67.632,26441.0
2017-10-30 11:55:00,91.42,91.54,91.37,91.51,12704.0,67.6172,67.706,67.5803,67.6838,12704.0
2017-10-30 12:00:00,91.54,91.54,91.4,91.42,13083.0,67.706,67.706,67.6024,67.6172,13083.0
2017-10-30 12:05:00,91.42,91.49,91.41,91.41,4927.0,67.6172,67.669,67.6098,67.6098,4927.0
2017-10-30 12:10:00,91.44,91.44,91.34,91.4,11752.0,67.632,67.632,67.5581,67.6024,11752.0
2017-10-30 12:15:00,91.4,91.41,91.33,91.34,8798.0,67.6024,67.6098,67.5507,67.5581,8798.0
2017-10-30 12:20:00,91.34,91.36,91.3,91.34,9446.0,67.5581,67.5729,67.5285,67.5581,9446.0
2017-10-30 12:25:00,91.36,91.39,91.31,91.31,8704.0,67.5729,67.595,67.5359,67.5359,8704.0
2017-10-30 12:30:00,91.32,91.39,91.28,91.29,16204.0,67.5433,67.595,67.5137,67.5211,16204.0
2017-10-30 12:35:00,91.29,91.29,91.23,91.23,10570.0,67.5211,67.5211,67.4767,67.4767,10570.0
2017-10-30 12:40:00,91.22,91.3,91.21,91.26,7674.0,67.4693,67.5285,67.4619,67.4989,7674.0
2017-10-30 12:45:00,91.27,91.28,91.18,91.2,11086.0,67.5063,67.5137,67.4397,67.4545,11086.0
2017-10-30 12:50:00,91.21,91.22,91.17,91.2,2720.0,67.4619,67.4693,67.4323,67.4545,2720.0
2017-10-30 12:55:00,91.19,91.24,91.17,91.23,7169.0,67.4471,67.4841,67.4323,67.4767,7169.0
2017-10-30 13:00:00,91.23,91.29,91.22,91.24,6842.0,67.4767,67.5211,67.4693,67.4841,6842.0
2017-10-30 13:05:00,91.26,91.26,91.18,91.2,9278.0,67.4989,67.4989,67.4397,67.4545,9278.0
2017-10-30 13:10:00,91.2,91.27,91.2,91.27,8139.0,67.4545,67.5063,67.4545,67.5063,8139.0
2017-10-30 13:15:00,91.29,91.33,91.22,91.24,11414.0,67.5211,67.5507,67.4693,67.4841,11414.0
2017-10-30 13:20:00,91.26,91.31,91.22,91.31,4236.0,67.4989,67.5359,67.4693,67.5359,4236.0
2017-10-30 13:25:00,91.31,91.36,91.28,91.32,6985.0,67.5359,67.5729,67.5137,67.5433,6985.0
2017-10-30 13:30:00,91.32,91.4,91.32,91.38,6609.0,67.5433,67.6024,67.5433,67.5877,6609.0
2017-10-30 13:35:00,91.36,91.47,91.34,91.45,14756.0,67.5729,67.6542,67.5581,67.6394,14756.0
2017-10-30 13:40:00,91.47,91.49,91.4,91.4,5388.0,67.6542,67.669,67.6024,67.6024,5388.0
2017-10-30 13:45:00,91.41,91.44,91.39,91.44,6513.0,67.6098,67.632,67.595,67.632,6513.0
2017-10-30 13:50:00,91.45,91.46,91.38,91.39,10667.0,67.6394,67.6468,67.5877,67.595,10667.0
2017-10-30 13:55:00,91.39,91.42,91.33,91.38,5910.0,67.595,67.6172,67.5507,67.5877,5910.0
2017-10-30 14:00:00,91.39,91.4,91.26,91.32,14565.0,67.595,67.6024,67.4989,67.5433,14565.0
2017-10-30 14:05:00,91.31,91.32,91.25,91.31,9643.0,67.5359,67.5433,67.4915,67.5359,9643.0
2017-10-30 14:10:00,91.3,91.37,91.3,91.35,10493.0,67.5285,67.5803,67.5285,67.5655,10493.0
2017-10-30 14:15:00,91.34,91.36,91.24,91.3,16907.0,67.5581,67.5729,67.4841,67.5285,16907.0
2017-10-30 14:20:00,91.32,91.35,91.31,91.34,11032.0,67.5433,67.5655,67.5359,67.5581,11032.0
2017-10-30 14:25:00,91.34,91.38,91.32,91.32,10255.0,67.5581,67.5877,67.5433,67.5433,10255.0
2017-10-30 14:30:00,91.33,91.38,91.27,91.37,15350.0,67.5507,67.5877,67.5063,67.5803,15350.0
2017-10-30 14:35:00,91.37,91.39,91.32,91.32,11316.0,67.5803,67.595,67.5433,67.5433,11316.0
2017-10-30 14:40:00,91.32,91.5,91.31,91.5,19476.0,67.5433,67.6764,67.5359,67.6764,19476.0
2017-10-30 14:45:00,91.5,91.55,91.47,91.55,12457.0,67.6764,67.7134,67.6542,67.7134,12457.0
2017-10-30 14:50:00,91.55,91.6,91.49,91.51,15501.0,67.7134,67.7504,67.669,67.6838,15501.0
2017-10-30 14:55:00,91.51,91.51,91.43,91.48,14891.0,67.6838,67.6838,67.6246,67.6616,14891.0
2017-10-30 15:00:00,91.47,91.51,91.42,91.46,21486.0,67.6542,67.6838,67.6172,67.6468,21486.0
2017-10-30 15:05:00,91.45,91.5,91.44,91.49,15326.0,67.6394,67.6764,67.632,67.669,15326.0
2017-10-30 15:10:00,91.49,91.49,91.37,91.38,15130.0,67.669,67.669,67.5803,67.5877,15130.0
2017-10-30 15:15:00,91.37,91.39,91.22,91.25,45783.0,67.5803,67.595,67.4693,67.4915,45783.0
2017-10-30 15:20:00,91.25,91.25,91.18,91.22,15007.0,67.4915,67.4915,67.4397,67.4693,15007.0
2017-10-30 15:25:00,91.22,91.29,91.21,91.26,19100.0,67.4693,67.5211,67.4619,67.4989,19100.0
2017-10-30 15:30:00,91.26,91.3,91.21,91.22,19709.0,67.4989,67.5285,67.4619,67.4693,19709.0
2017-10-30 15:35:00,91.22,91.23,91.17,91.23,22845.0,67.4693,67.4767,67.4323,67.4767,22845.0
2017-10-30 15:40:00,91.23,91.26,91.07,91.09,32435.0,67.4767,67.4989,67.3584,67.3732,32435.0
2017-10-30 15:45:00,91.1,91.12,91.01,91.04,40660.0,67.3806,67.3953,67.314,67.3362,40660.0
2017-10-30 15:50:00,91.05,91.09,91.0,91.0,46395.0,67.3436,67.3732,67.3066,67.3066,46395.0
2017-10-30 15:55:00,91.01,91.05,90.99,91.01,97408.0,67.314,67.3436,67.2992,67.314,97408.0
2017-10-31 09:30:00,90.94,91.18,90.93,91.13,22142.0,67.2622,67.4397,67.2548,67.4027,22142.0
2017-10-31 09:35:00,91.12,91.12,90.93,90.93,8575.0,67.3953,67.3953,67.2548,67.2548,8575.0
2017-10-31 09:40:00,90.9,90.9,90.6,90.64,13527.0,67.2326,67.2326,67.0107,67.0403,13527.0
2017-10-31 09:45:00,90.62,90.64,90.45,90.46,12638.0,67.0255,67.0403,66.8998,66.9072,12638.0
2017-10-31 09:50:00,90.46,90.48,90.29,90.33,20671.0,66.9072,66.922,66.7815,66.811,20671.0
2017-10-31 09:55:00,90.39,90.47,90.35,90.35,8633.0,66.8554,66.9146,66.8258,66.8258,8633.0
2017-10-31 10:00:00,90.35,90.67,90.33,90.6,25088.0,66.8258,67.0625,66.811,67.0107,25088.0
2017-10-31 10:05:00,90.63,90.63,90.5,90.61,12692.0,67.0329,67.0329,66.9368,67.0181,12692.0
2017-10-31 10:10:00,90.63,90.77,90.54,90.65,14848.0,67.0329,67.1365,66.9664,67.0477,14848.0
2017-10-31 10:15:00,90.63,90.65,90.51,90.61,16050.0,67.0329,67.0477,66.9442,67.0181,16050.0
2017-10-31 10:20:00,90.6,90.71,90.57,90.71,12307.0,67.0107,67.0921,66.9885,67.0921,12307.0
2017-10-31 10:25:00,90.74,90.86,90.71,90.78,10224.0,67.1143,67.203,67.0921,67.1439,10224.0
2017-10-31 10:30:00,90.75,90.76,90.63,90.63,17351.0,67.1217,67.1291,67.0329,67.0329,17351.0
2017-10-31 10:35:00,90.65,90.71,90.61,90.71,8204.0,67.0477,67.0921,67.0181,67.0921,8204.0
2017-10-31 10:40:00,90.72,90.74,90.67,90.72,11746.0,67.0995,67.1143,67.0625,67.0995,11746.0
2017-10-31 10:45:00,90.71,90.77,90.67,90.75,7112.0,67.0921,67.1365,67.0625,67.1217,7112.0
2017-10-31 10:50:00,90.76,90.78,90.67,90.7,7365.0,67.1291,67.1439,67.0625,67.0847,7365.0
2017-10-31 10:55:00,90.69,90.85,90.69,90.79,10975.0,67.0773,67.1956,67.0773,67.1513,10975.0
2017-10-31 11:00:00,90.82,90.89,90.81,90.88,6536.0,67.1735,67.2252,67.1661,67.2178,6536.0
2017-10-31 11:05:00,90.89,90.92,90.82,90.82,7495.0,67.2252,67.2474,67.1735,67.1735,7495.0
2017-10-31 11:10:00,90.84,90.97,90.83,90.94,6659.0,67.1883,67.2844,67.1809,67.2622,6659.0
2017-10-31 11:15:00,90.95,90.96,90.89,90.96,16540.0,67.2696,67.277,67.2252,67.277,16540.0
2017-10-31 11:20:00,90.97,91.08,90.97,91.08,7031.0,67.2844,67.3658,67.2844,67.3658,7031.0
2017-10-31 11:25:00,91.09,91.14,91.06,91.12,10100.0,67.3732,67.4101,67.351,67.3953,10100.0
2017-10-31 11:30:00,91.13,91.25,91.12,91.25,8422.0,67.4027,67.4915,67.3953,67.4915,8422.0
2017-10-31 11:35:00,91.28,91.34,91.2,91.2,14500.0,67.5137,67.5581,67.4545,67.4545,14500.0
2017-10-31 11:40:00,91.17,91.32,91.16,91.27,10313.0,67.4323,67.5433,67.4249,67.5063,10313.0
2017-10-31 11:45:00,91.27,91.27,91.12,91.13,7495.0,67.5063,67.5063,67.3953,67.4027,7495.0
2017-10-31 11:50:00,91.14,91.2,91.1,91.17,15360.0,67.4101,67.4545,67.3806,67.4323,15360.0
2017-10-31 11:55:00,91.16,91.35,91.15,91.31,16740.0,67.4249,67.5655,67.4175,67.5359,16740.0
2017-10-31 12:00:00,91.3,91.33,91.2,91.26,8703.0,67.5285,67.5507,67.4545,67.4989,8703.0
2017-10-31 12:05:00,91.28,91.29,91.18,91.24,9564.0,67.5137,67.5211,67.4397,67.4841,9564.0
2017-10-31 12:10:00,91.25,91.29,91.17,91.21,7263.0,67.4915,67.5211,67.4323,67.4619,7263.0
2017-10-31 12:15:00,91.2,91.22,91.14,91.16,14578.0,67.4545,67.4693,67.4101,67.4249,14578.0
2017-10-31 12:20:00,91.16,91.23,91.15,91.23,7176.0,67.4249,67.4767,67.4175,67.4767,7176.0
2017-10-31 12:25:00,91.22,91.28,91.21,91.28,6463.0,67.4693,67.5137,67.4619,67.5137,6463.0
2017-10-31 12:30:00,91.3,91.32,91.27,91.28,6313.0,67.5285,67.5433,67.5063,67.5137,6313.0
2017-10-31 12:35:00,91.29,91.42,91.29,91.37,8713.0,67.5211,67.6172,67.5211,67.5803,8713.0
2017-10-31 12:40:00,91.35,91.42,91.33,91.38,6354.0,67.5655,67.6172,67.5507,67.5877,6354.0
2017-10-31 12:45:00,91.38,91.4,91.33,91.37,11815.0,67.5877,67.6024,67.5507,67.5803,11815.0
2017-10-31 12:50:00,91.36,91.42,91.34,91.4,6578.0,67.5729,67.6172,67.5581,67.6024,6578.0
2017-10-31 12:55:00,91.41,91.43,91.31,91.31,11163.0,67.6098,67.6246,67.5359,67.5359,11163.0
2017-10-31 13:00:00,91.31,91.35,91.29,91.32,9490.0,67.5359,67.5655,67.5211,67.5433,9490.0
2017-10-31 13:05:00,91.33,91.35,91.32,91.33,6143.0,67.5507,67.5655,67.5433,67.5507,6143.0
2017-10-31 13:10:00,91.32,91.32,91.24,91.28,10931.0,67.5433,67.5433,67.4841,67.5137,10931.0
2017-10-31 13:15:00,91.32,91.4,91.32,91.4,7801.0,67.5433,67.6024,67.5433,67.6024,7801.0
2017-10-31 13:20:00,91.41,91.45,91.4,91.4,6256.0,67.6098,67.6394,67.6024,67.6024,6256.0
2017-10-31 13:25:00,91.41,91.44,91.39,91.4,5321.0,67.6098,67.632,67.595,67.6024,5321.0
2017-10-31 13:30:00,91.39,91.44,91.39,91.43,3100.0,67.595,67.632,67.595,67.6246,3100.0
2017-10-31 13:35:00,91.43,91.43,91.4,91.42,3000.0,67.6246,67.6246,67.6024,67.6172,3000.0
2017-10-31 13:40:00,91.42,91.42,91.34,91.34,6810.0,67.6172,67.6172,67.5581,67.5581,6810.0
2017-10-31 13:45:00,91.34,91.36,91.29,91.3,4320.0,67.5581,67.5729,67.5211,67.5285,4320.0
2017-10-31 13:50:00,91.31,91.37,91.31,91.36,5186.0,67.5359,67.5803,67.5359,67.5729,5186.0
2017-10-31 13:55:00,91.35,91.41,91.34,91.4,7392.0,67.5655,67.6098,67.5581,67.6024,7392.0
2017-10-31 14:00:00,91.39,91.39,91.35,91.36,7746.0,67.595,67.595,67.5655,67.5729,7746.0
2017-10-31 14:05:00,91.37,91.4,91.33,91.39,8276.0,67.5803,67.6024,67.5507,67.595,8276.0
2017-10-31 14:10:00,91.4,91.41,91.34,91.39,7007.0,67.6024,67.6098,67.5581,67.595,7007.0
2017-10-31 14:15:00,91.4,91.4,91.29,91.3,8668.0,67.6024,67.6024,67.5211,67.5285,8668.0
2017-10-31 14:20:00,91.28,91.35,91.27,91.33,11903.0,67.5137,67.5655,67.5063,67.5507,11903.0
2017-10-31 14:25:00,91.32,91.32,91.22,91.22,8097.0,67.5433,67.5433,67.4693,67.4693,8097.0
2017-10-31 14:30:00,91.22,91.23,91.14,91.14,5279.0,67.4693,67.4767,67.4101,67.4101,5279.0
2017-10-31 14:35:00,91.13,91.16,91.12,91.13,5919.0,67.4027,67.4249,67.3953,67.4027,5919.0
2017-10-31 14:40:00,91.12,91.14,91.07,91.09,13914.0,67.3953,67.4101,67.3584,67.3732,13914.0
2017-10-31 14:45:00,91.09,91.17,91.08,91.16,9687.0,67.3732,67.4323,67.3658,67.4249,9687.0
2017-10-31 14:50:00,91.17,91.24,91.17,91.19,7803.0,67.4323,67.4841,67.4323,67.4471,7803.0
2017-10-31 14:55:00,91.18,91.22,91.17,91.2,10979.0,67.4397,67.4693,67.4323,67.4545,10979.0
2017-10-31 15:00:00,91.2,91.22,91.19,91.22,11688.0,67.4545,67.4693,67.4471,67.4693,11688.0
2017-10-31 15:05:00,91.21,91.25,91.2,91.21,9454.0,67.4619,67.4915,67.4545,67.4619,9454.0
2017-10-31 15:10:00,91.21,91.25,91.21,91.24,18324.0,67.4619,67.4915,67.4619,67.4841,18324.0
2017-10-31 15:15:00,91.24,91.25,91.21,91.24,13482.0,67.4841,67.4915,67.4619,67.4841,13482.0
2017-10-31 15:20:00,91.23,91.29,91.22,91.25,20892.0,67.4767,67.5211,67.4693,67.4915,20892.0
2017-10-31 15:25:00,91.25,91.26,91.22,91.24,13992.0,67.4915,67.4989,67.4693,67.4841,13992.0
2017-10-31 15:30:00,91.23,91.24,91.1,91.13,16157.0,67.4767,67.4841,67.3806,67.4027,16157.0
2017-10-31 15:35:00,91.12,91.17,91.08,91.09,28897.0,67.3953,67.4323,67.3658,67.3732,28897.0
2017-10-31 15:40:00,91.09,91.1,90.99,90.99,16225.0,67.3732,67.3806,67.2992,67.2992,16225.0
2017-10-31 15:45:00,91.0,91.04,90.92,90.98,42351.0,67.3066,67.3362,67.2474,67.2918,42351.0
2017-10-31 15:50:00,90.98,91.01,90.94,90.97,22650.0,67.2918,67.314,67.2622,67.2844,22650.0
2017-10-31 15:55:00,90.98,91.09,90.98,91.06,79927.0,67.2918,67.3732,67.2918,67.351,79927.0
2017-11-01 09:30:00,91.03,91.33,90.91,91.33,73143.0,67.3288,67.5507,67.24,67.5507,73143.0
2017-11-01 09:35:00,91.36,91.68,91.25,91.5,36918.0,67.5729,67.8095,67.4915,67.6764,36918.0
2017-11-01 09:40:00,91.55,91.82,91.46,91.82,35665.0,67.7134,67.9131,67.6468,67.9131,35665.0
2017-11-01 09:45:00,91.87,92.06,91.8,92.0,37428.0,67.9501,68.0906,67.8983,68.0462,37428.0
2017-11-01 09:50:00,92.01,92.24,91.98,92.16,16844.0,68.0536,68.2237,68.0314,68.1646,16844.0
2017-11-01 09:55:00,92.2,92.2,91.9,91.9,20526.0,68.1942,68.1942,67.9723,67.9723,20526.0
2017-11-01 10:00:00,91.91,92.12,91.85,92.12,45753.0,67.9797,68.135,67.9353,68.135,45753.0
2017-11-01 10:05:00,92.12,92.17,92.0,92.05,12001.0,68.135,68.172,68.0462,68.0832,12001.0
2017-11-01 10:10:00,92.07,92.12,92.0,92.09,14395.0,68.098,68.135,68.0462,68.1128,14395.0
2017-11-01 10:15:00,92.09,92.1,91.95,92.05,19325.0,68.1128,68.1202,68.0092,68.0832,19325.0
2017-11-01 10:20:00,92.05,92.08,91.96,92.01,7975.0,68.0832,68.1054,68.0166,68.0536,7975.0
2017-11-01 10:25:00,92.03,92.08,91.9,91.99,30347.0,68.0684,68.1054,67.9723,68.0388,30347.0
2017-11-01 10:30:00,91.98,92.04,91.64,91.64,27330.0,68.0314,68.0758,67.78,67.78,27330.0
2017-11-01 10:35:00,91.63,91.72,91.58,91.65,25519.0,67.7726,67.8391,67.7356,67.7874,25519.0
2017-11-01 10:40:00,91.66,91.72,91.59,91.66,25263.0,67.7947,67.8391,67.743,67.7947,25263.0
2017-11-01 10:45:00,91.67,91.68,91.57,91.63,17826.0,67.8021,67.8095,67.7282,67.7726,17826.0
2017-11-01 10:50:00,91.64,91.78,91.64,91.78,19617.0,67.78,67.8835,67.78,67.8835,19617.0
2017-11-01 10:55:00,91.77,91.81,91.68,91.72,10477.0,67.8761,67.9057,67.8095,67.8391,10477.0
2017-11-01 11:00:00,91.75,91.87,91.75,91.83,6446.0,67.8613,67.9501,67.8613,67.9205,6446.0
2017-11-01 11:05:00,91.84,91.88,91.82,91.85,14367.0,67.9279,67.9575,67.9131,67.9353,14367.0
2017-11-01 11:10:00,91.85,91.96,91.85,91.95,49115.0,67.9353,68.0166,67.9353,68.0092,49115.0
2017-11-01 11:15:00,91.93,91.93,91.86,91.9,7770.0,67.9944,67.9944,67.9427,67.9723,7770.0
2017-11-01 11:20:00,91.89,91.9,91.83,91.88,16344.0,67.9649,67.9723,67.9205,67.9575,16344.0
2017-11-01 11:25:00,91.87,91.92,91.85,91.9,9860.0,67.9501,67.9871,67.9353,67.9723,9860.0
2017-11-01 11:30:00,91.89,91.91,91.68,91.71,10310.0,67.9649,67.9797,67.8095,67.8317,10310.0
2017-11-01 11:35:00,91.71,91.72,91.55,91.55,6931.0,67.8317,67.8391,67.7134,67.7134,6931.0
2017-11-01 11:40:00,91.55,91.58,91.42,91.49,23939.0,67.7134,67.7356,67.6172,67.669,23939.0
2017-11-01 11:45:00,91.48,91.56,91.47,91.55,8221.0,67.6616,67.7208,67.6542,67.7134,8221.0
2017-11-01 11:50:00,91.54,91.59,91.51,91.52,6480.0,67.706,67.743,67.6838,67.6912,6480.0
2017-11-01 11:55:00,91.51,91.57,91.5,91.56,7929.0,67.6838,67.7282,67.6764,67.7208,7929.0
2017-11-01 12:00:00,91.56,91.74,91.55,91.74,16753.0,67.7208,67.8539,67.7134,67.8539,16753.0
2017-11-01 12:05:00,91.75,91.8,91.73,91.74,7185.0,67.8613,67.8983,67.8465,67.8539,7185.0
2017-11-01 12:10:00,91.73,91.77,91.72,91.77,15175.0,67.8465,67.8761,67.8391,67.8761,15175.0
2017-11-01 12:15:00,91.8,91.9,91.78,91.9,5085.0,67.8983,67.9723,67.8835,67.9723,5085.0
2017-11-01 12:20:00,91.88,91.93,91.79,91.8,13866.0,67.9575,67.9944,67.8909,67.8983,13866.0
2017-11-01 12:25:00,91.81,91.84,91.77,91.78,3955.0,67.9057,67.9279,67.8761,67.8835,3955.0
2017-11-01 12:30:00,91.83,91.83,91.78,91.8,2739.0,67.9205,67.9205,67.8835,67.8983,2739.0
2017-11-01 12:35:00,91.79,91.92,91.78,91.92,29705.0,67.8909,67.9871,67.8835,67.9871,29705.0
2017-11-01 12:40:00,91.92,92.05,91.92,91.98,20694.0,67.9871,68.0832,67.9871,68.0314,20694.0
2017-11-01 12:45:00,91.97,92.05,91.91,91.94,24527.0,68.024,68.0832,67.9797,68.0018,24527.0
2017-11-01 12:50:00,91.96,91.97,91.93,91.97,8763.0,68.0166,68.024,67.9944,68.024,8763.0
2017-11-01 12:55:00,91.96,92.0,91.95,91.96,12222.0,68.0166,68.0462,68.0092,68.0166,12222.0
2017-11-01 13:00:00,91.97,92.02,91.93,91.96,12375.0,68.024,68.061,67.9944,68.0166,12375.0
2017-11-01 13:05:00,92.0,92.01,91.93,91.98,15911.0,68.0462,68.0536,67.9944,68.0314,15911.0
2017-11-01 13:10:00,92.0,92.07,91.94,91.94,20844.0,68.0462,68.098,68.0018,68.0018,20844.0
2017-11-01 13:15:00,91.95,92.0,91.87,91.91,23131.0,68.0092,68.0462,67.9501,67.9797,23131.0
2017-11-01 13:20:00,91.92,92.01,91.92,91.99,6962.0,67.9871,68.0536,67.9871,68.0388,6962.0
2017-11-01 13:25:00,91.99,92.06,91.97,91.98,11822.0,68.0388,68.0906,68.024,68.0314,11822.0
2017-11-01 13:30:00,91.99,92.05,91.98,92.03,8941.0,68.0388,68.0832,68.0314,68.0684,8941.0
2017-11-01 13:35:00,92.04,92.05,92.0,92.05,4300.0,68.0758,68.0832,68.0462,68.0832,4300.0
2017-11-01 13:40:00,92.04,92.13,92.01,92.01,12993.0,68.0758,68.1424,68.0536,68.0536,12993.0
2017-11-01 13:45:00,92.02,92.04,91.94,92.0,27310.0,68.061,68.0758,68.0018,68.0462,27310.0
2017-11-01 13:50:00,92.0,92.03,91.96,91.98,34216.0,68.0462,68.0684,68.0166,68.0314,34216.0
2017-11-01 13:55:00,91.96,91.98,91.83,91.98,14642.0,68.0166,68.0314,67.9205,68.0314,14642.0
2017-11-01 14:00:00,91.99,92.1,91.99,92.08,13201.0,68.0388,68.1202,68.0388,68.1054,13201.0
2017-11-01 14:05:00,92.09,92.16,92.08,92.11,19633.0,68.1128,68.1646,68.1054,68.1276,19633.0
2017-11-01 14:10:00,92.14,92.29,92.14,92.25,32205.0,68.1498,68.2607,68.1498,68.2311,32205.0
2017-11-01 14:15:00,92.25,92.25,92.19,92.24,18785.0,68.2311,68.2311,68.1868,68.2237,18785.0
2017-11-01 14:20:00,92.24,92.32,92.23,92.32,14017.0,68.2237,68.2829,68.2163,68.2829,14017.0
2017-11-01 14:25:00,92.3,92.38,92.29,92.34,12836.0,68.2681,68.3273,68.2607,68.2977,12836.0
2017-11-01 14:30:00,92.32,92.38,92.31,92.32,19727.0,68.2829,68.3273,68.2755,68.2829,19727.0
2017-11-01 14:35:00,92.31,92.34,92.16,92.18,23095.0,68.2755,68.2977,68.1646,68.1794,23095.0
2017-11-01 14:40:00,92.18,92.23,92.09,92.17,17709.0,68.1794,68.2163,68.1128,68.172,17709.0
2017-11-01 14:45:00,92.19,92.2,92.06,92.14,14799.0,68.1868,68.1942,68.0906,68.1498,14799.0
2017-11-01 14:50:00,92.13,92.18,92.08,92.12,14800.0,68.1424,68.1794,68.1054,68.135,14800.0
2017-11-01 14:55:00,92.13,92.22,92.12,92.15,17726.0,68.1424,68.2089,68.135,68.1572,17726.0
2017-11-01 15:00:00,92.15,92.25,92.14,92.21,17960.0,68.1572,68.2311,68.1498,68.2015,17960.0
2017-11-01 15:05:00,92.2,92.29,92.18,92.26,22286.0,68.1942,68.2607,68.1794,68.2385,22286.0
2017-11-01 15:10:00,92.27,92.32,92.22,92.31,17673.0,68.2459,68.2829,68.2089,68.2755,17673.0
2017-11-01 15:15:00,92.31,92.43,92.3,92.43,30328.0,68.2755,68.3643,68.2681,68.3643,30328.0
2017-11-01 15:20:00,92.43,92.48,92.41,92.46,87690.0,68.3643,68.4012,68.3495,68.3865,87690.0
2017-11-01 15:25:00,92.47,92.65,92.47,92.5,48614.0,68.3939,68.527,68.3939,68.416,48614.0
2017-11-01 15:30:00,92.5,92.5,92.31,92.33,22027.0,68.416,68.416,68.2755,68.2903,22027.0
2017-11-01 15:35:00,92.33,92.42,92.32,92.42,18531.0,68.2903,68.3569,68.2829,68.3569,18531.0
2017-11-01 15:40:00,92.43,92.53,92.42,92.47,28439.0,68.3643,68.4382,68.3569,68.3939,28439.0
2017-11-01 15:45:00,92.46,92.48,92.38,92.46,39140.0,68.3865,68.4012,68.3273,68.3865,39140.0
2017-11-01 15:50:00,92.46,92.52,92.37,92.39,47158.0,68.3865,68.4308,68.3199,68.3347,47158.0
2017-11-01 15:55:00,92.39,92.4,92.27,92.31,63547.0,68.3347,68.3421,68.2459,68.2755,63547.0
2017-11-02 09:30:00,92.21,92.39,91.97,92.27,19558.0,68.2015,68.3347,68.024,68.2459,19558.0
2017-11-02 09:35:00,92.29,92.45,92.18,92.42,8783.0,68.2607,68.3791,68.1794,68.3569,8783.0
2017-11-02 09:40:00,92.43,92.5,92.26,92.26,10894.0,68.3643,68.416,68.2385,68.2385,10894.0
2017-11-02 09:45:00,92.29,92.42,92.25,92.39,11440.0,68.2607,68.3569,68.2311,68.3347,11440.0
2017-11-02 09:50:00,92.45,92.57,92.42,92.52,9334.0,68.3791,68.4678,68.3569,68.4308,9334.0
2017-11-02 09:55:00,92.52,92.57,92.43,92.43,11097.0,68.4308,68.4678,68.3643,68.3643,11097.0
2017-11-02 10:00:00,92.45,92.45,92.24,92.24,16545.0,68.3791,68.3791,68.2237,68.2237,16545.0
2017-11-02 10:05:00,92.25,92.26,92.08,92.11,43057.0,68.2311,68.2385,68.1054,68.1276,43057.0
2017-11-02 10:10:00,92.13,92.28,91.92,92.1,17811.0,68.1424,68.2533,67.9871,68.1202,17811.0
2017-11-02 10:15:00,92.09,92.12,91.91,91.96,14331.0,68.1128,68.135,67.9797,68.0166,14331.0
2017-11-02 10:20:00,91.94,92.19,91.91,92.14,15420.0,68.0018,68.1868,67.9797,68.1498,15420.0
2017-11-02 10:25:00,92.14,92.25,92.12,92.25,5519.0,68.1498,68.2311,68.135,68.2311,5519.0
2017-11-02 10:30:00,92.25,92.41,92.21,92.3,11961.0,68.2311,68.3495,68.2015,68.2681,11961.0
2017-11-02 10:35:00,92.29,92.4,92.26,92.4,5374.0,68.2607,68.3421,68.2385,68.3421,5374.0
2017-11-02 10:40:00,92.41,92.47,92.39,92.42,8259.0,68.3495,68.3939,68.3347,68.3569,8259.0
2017-11-02 10:45:00,92.42,92.55,92.38,92.46,15721.0,68.3569,68.453,68.3273,68.3865,15721.0
2017-11-02 10:50:00,92.47,92.53,92.44,92.49,9974.0,68.3939,68.4382,68.3717,68.4086,9974.0
2017-11-02 10:55:00,92.5,92.52,92.45,92.52,10866.0,68.416,68.4308,68.3791,68.4308,10866.0
2017-11-02 11:00:00,92.54,92.66,92.54,92.59,7313.0,68.4456,68.5344,68.4456,68.4826,7313.0
2017-11-02 11:05:00,92.57,92.6,92.55,92.59,4896.0,68.4678,68.49,68.453,68.4826,4896.0
2017-11-02 11:10:00,92.59,92.65,92.57,92.65,5856.0,68.4826,68.527,68.4678,68.527,5856.0
2017-11-02 11:15:00,92.65,92.65,92.42,92.43,11603.0,68.527,68.527,68.3569,68.3643,11603.0
2017-11-02 11:20:00,92.45,92.54,92.44,92.53,25650.0,68.3791,68.4456,68.3717,68.4382,25650.0
2017-11-02 11:25:00,92.52,92.56,92.39,92.42,9103.0,68.4308,68.4604,68.3347,68.3569,9103.0
2017-11-02 11:30:00,92.42,92.51,92.34,92.46,8979.0,68.3569,68.4234,68.2977,68.3865,8979.0
2017-11-02 11:35:00,92.47,92.75,92.46,92.73,8400.0,68.3939,68.6009,68.3865,68.5862,8400.0
2017-11-02 11:40:00,92.71,93.1,92.71,93.03,32766.0,68.5714,68.8598,68.5714,68.808,32766.0
2017-11-02 11:45:00,93.03,93.07,92.98,93.04,9726.0,68.808,68.8376,68.7711,68.8154,9726.0
2017-11-02 11:50:00,93.01,93.15,92.98,93.13,9529.0,68.7933,68.8968,68.7711,68.882,9529.0
2017-11-02 11:55:00,93.13,93.33,93.11,93.29,14484.0,68.882,69.0299,68.8672,69.0004,14484.0
2017-11-02 12:00:00,93.26,93.42,93.22,93.42,13379.0,68.9782,69.0965,68.9486,69.0965,13379.0
2017-11-02 12:05:00,93.44,93.44,93.22,93.31,16412.0,69.1113,69.1113,68.9486,69.0151,16412.0
2017-11-02 12:10:00,93.33,93.46,93.32,93.45,12976.0,69.0299,69.1261,69.0225,69.1187,12976.0
2017-11-02 12:15:00,93.47,93.52,93.42,93.45,12476.0,69.1335,69.1705,69.0965,69.1187,12476.0
2017-11-02 12:20:00,93.45,93.57,93.35,93.35,20993.0,69.1187,69.2074,69.0447,69.0447,20993.0
2017-11-02 12:25:00,93.37,93.49,93.36,93.43,9230.0,69.0595,69.1483,69.0521,69.1039,9230.0
2017-11-02 12:30:00,93.41,93.42,93.29,93.31,7462.0,69.0891,69.0965,69.0004,69.0151,7462.0
2017-11-02 12:35:00,93.32,93.4,93.26,93.4,9138.0,69.0225,69.0817,68.9782,69.0817,9138.0
2017-11-02 12:40:00,93.4,93.5,93.39,93.45,12246.0,69.0817,69.1557,69.0743,69.1187,12246.0
2017-11-02 12:45:00,93.45,93.6,93.44,93.53,22940.0,69.1187,69.2296,69.1113,69.1779,22940.0
2017-11-02 12:50:00,93.53,93.53,93.42,93.44,9393.0,69.1779,69.1779,69.0965,69.1113,9393.0
2017-11-02 12:55:00,93.44,93.44,93.34,93.38,6201.0,69.1113,69.1113,69.0373,69.0669,6201.0
2017-11-02 13:00:00,93.37,93.47,93.34,93.43,24360.0,69.0595,69.1335,69.0373,69.1039,24360.0
2017-11-02 13:05:00,93.44,93.45,93.34,93.4,18491.0,69.1113,69.1187,69.0373,69.0817,18491.0
2017-11-02 13:10:00,93.39,93.5,93.39,93.45,19963.0,69.0743,69.1557,69.0743,69.1187,19963.0
2017-11-02 13:15:00,93.46,93.55,93.44,93.47,10190.0,69.1261,69.1927,69.1113,69.1335,10190.0
2017-11-02 13:20:00,93.47,93.52,93.43,93.47,7231.0,69.1335,69.1705,69.1039,69.1335,7231.0
2017-11-02 13:25:00,93.48,93.5,93.41,93.44,9886.0,69.1409,69.1557,69.0891,69.1113,9886.0
2017-11-02 13:30:00,93.44,93.48,93.36,93.37,8900.0,69.1113,69.1409,69.0521,69.0595,8900.0
2017-11-02 13:35:00,93.36,93.36,93.26,93.29,7644.0,69.0521,69.0521,68.9782,69.0004,7644.0
2017-11-02 13:40:00,93.27,93.29,93.17,93.18,5157.0,68.9856,69.0004,68.9116,68.919,5157.0
2017-11-02 13:45:00,93.17,93.17,93.01,93.01,10382.0,68.9116,68.9116,68.7933,68.7933,10382.0
2017-11-02 13:50:00,93.02,93.12,93.0,93.03,7356.0,68.8006,68.8746,68.7859,68.808,7356.0
2017-11-02 13:55:00,93.05,93.19,93.04,93.19,8004.0,68.8228,68.9264,68.8154,68.9264,8004.0
2017-11-02 14:00:00,93.17,93.19,93.1,93.12,8899.0,68.9116,68.9264,68.8598,68.8746,8899.0
2017-11-02 14:05:00,93.12,93.12,92.93,92.98,17236.0,68.8746,68.8746,68.7341,68.7711,17236.0
2017-11-02 14:10:00,93.0,93.04,92.88,92.89,9966.0,68.7859,68.8154,68.6971,68.7045,9966.0
2017-11-02 14:15:00,92.87,92.89,92.76,92.89,12245.0,68.6897,68.7045,68.6083,68.7045,12245.0
2017-11-02 14:20:00,92.88,93.04,92.87,93.04,11609.0,68.6971,68.8154,68.6897,68.8154,11609.0
2017-11-02 14:25:00,93.02,93.06,92.95,93.02,9327.0,68.8006,68.8302,68.7489,68.8006,9327.0
2017-11-02 14:30:00,93.05,93.06,93.0,93.01,4770.0,68.8228,68.8302,68.7859,68.7933,4770.0
2017-11-02 14:35:00,93.0,93.08,92.97,93.06,9422.0,68.7859,68.845,68.7637,68.8302,9422.0
2017-11-02 14:40:00,93.04,93.05,92.97,93.04,9138.0,68.8154,68.8228,68.7637,68.8154,9138.0
2017-11-02 14:45:00,93.04,93.06,92.99,93.0,8780.0,68.8154,68.8302,68.7785,68.7859,8780.0
2017-11-02 14:50:00,93.0,93.03,92.99,93.03,8491.0,68.7859,68.808,68.7785,68.808,8491.0
2017-11-02 14:55:00,93.04,93.04,92.91,92.91,14509.0,68.8154,68.8154,68.7193,68.7193,14509.0
2017-11-02 15:00:00,92.93,93.01,92.93,92.97,10998.0,68.7341,68.7933,68.7341,68.7637,10998.0
2017-11-02 15:05:00,92.96,92.96,92.88,92.93,11790.0,68.7563,68.7563,68.6971,68.7341,11790.0
2017-11-02 15:10:00,92.91,93.01,92.89,92.99,10449.0,68.7193,68.7933,68.7045,68.7785,10449.0
2017-11-02 15:15:00,92.99,93.02,92.97,93.0,8524.0,68.7785,68.8006,68.7637,68.7859,8524.0
2017-11-02 15:20:00,92.98,93.14,92.97,93.11,20934.0,68.7711,68.8894,68.7637,68.8672,20934.0
2017-11-02 15:25:00,93.11,93.2,93.09,93.2,11789.0,68.8672,68.9338,68.8524,68.9338,11789.0
2017-11-02 15:30:00,93.19,93.29,93.19,93.26,34211.0,68.9264,69.0004,68.9264,68.9782,34211.0
2017-11-02 15:35:00,93.27,93.31,93.23,93.28,32341.0,68.9856,69.0151,68.956,68.993,32341.0
2017-11-02 15:40:00,93.28,93.38,93.28,93.34,41012.0,68.993,69.0669,68.993,69.0373,41012.0
2017-11-02 15:45:00,93.34,93.34,93.22,93.25,62166.0,69.0373,69.0373,68.9486,68.9708,62166.0
2017-11-02 15:50:00,93.25,93.33,93.25,93.29,68235.0,68.9708,69.0299,68.9708,69.0004,68235.0
2017-11-02 15:55:00,93.3,93.48,93.29,93.45,157722.0,69.0077,69.1409,69.0004,69.1187,157722.0
2017-11-03 09:30:00,93.33,94.0,93.06,93.96,42085.0,69.0299,69.5255,68.8302,69.4959,42085.0
2017-11-03 09:35:00,93.98,94.04,93.73,93.87,36526.0,69.5107,69.5551,69.3258,69.4293,36526.0
2017-11-03 09:40:00,93.9,94.2,93.88,93.89,32933.0,69.4515,69.6734,69.4367,69.4441,32933.0
2017-11-03 09:45:00,93.87,93.96,93.85,93.89,16729.0,69.4293,69.4959,69.4145,69.4441,16729.0
2017-11-03 09:50:00,93.92,94.02,93.88,93.99,16561.0,69.4663,69.5403,69.4367,69.5181,16561.0
2017-11-03 09:55:00,93.96,94.08,93.89,94.05,21395.0,69.4959,69.5847,69.4441,69.5625,21395.0
2017-11-03 10:00:00,94.06,94.19,94.01,94.02,20428.0,69.5699,69.666,69.5329,69.5403,20428.0
2017-11-03 10:05:00,94.04,94.1,93.98,94.1,17626.0,69.5551,69.5995,69.5107,69.5995,17626.0
2017-11-03 10:10:00,94.08,94.18,93.98,94.16,18091.0,69.5847,69.6586,69.5107,69.6438,18091.0
2017-11-03 10:15:00,94.12,94.36,94.08,94.33,27049.0,69.6142,69.7918,69.5847,69.7696,27049.0
2017-11-03 10:20:00,94.34,94.42,94.21,94.21,18314.0,69.777,69.8361,69.6808,69.6808,18314.0
2017-11-03 10:25:00,94.22,94.22,94.0,94.01,7785.0,69.6882,69.6882,69.5255,69.5329,7785.0
2017-11-03 10:30:00,94.0,94.07,93.96,94.02,14213.0,69.5255,69.5773,69.4959,69.5403,14213.0
2017-11-03 10:35:00,94.03,94.04,93.94,94.03,23311.0,69.5477,69.5551,69.4811,69.5477,23311.0
2017-11-03 10:40:00,94.03,94.1,93.98,93.98,20878.0,69.5477,69.5995,69.5107,69.5107,20878.0
2017-11-03 10:45:00,94.0,94.0,93.91,93.98,12085.0,69.5255,69.5255,69.4589,69.5107,12085.0
2017-11-03 10:50:00,93.99,94.31,93.99,94.27,30882.0,69.5181,69.7548,69.5181,69.7252,30882.0
2017-11-03 10:55:00,94.25,94.26,94.12,94.12,20987.0,69.7104,69.7178,69.6142,69.6142,20987.0
2017-11-03 11:00:00,94.11,94.22,94.11,94.19,16869.0,69.6068,69.6882,69.6068,69.666,16869.0
2017-11-03 11:05:00,94.19,94.32,94.17,94.27,27142.0,69.666,69.7622,69.6512,69.7252,27142.0
2017-11-03 11:10:00,94.27,94.29,94.19,94.27,17251.0,69.7252,69.74,69.666,69.7252,17251.0
2017-11-03 11:15:00,94.26,94.29,94.2,94.29,24929.0,69.7178,69.74,69.6734,69.74,24929.0
2017-11-03 11:20:00,94.28,94.32,94.25,94.27,13665.0,69.7326,69.7622,69.7104,69.7252,13665.0
2017-11-03 11:25:00,94.27,94.28,94.15,94.2,12651.0,69.7252,69.7326,69.6364,69.6734,12651.0
2017-11-03 11:30:00,94.19,94.24,94.13,94.23,18336.0,69.666,69.703,69.6216,69.6956,18336.0
2017-11-03 11:35:00,94.22,94.22,94.09,94.09,13529.0,69.6882,69.6882,69.5921,69.5921,13529.0
2017-11-03 11:40:00,94.09,94.12,94.08,94.12,11436.0,69.5921,69.6142,69.5847,69.6142,11436.0
2017-11-03 11:45:00,94.12,94.21,94.12,94.19,13277.0,69.6142,69.6808,69.6142,69.666,13277.0
2017-11-03 11:50:00,94.2,94.23,94.19,94.2,9972.0,69.6734,69.6956,69.666,69.6734,9972.0
2017-11-03 11:55:00,94.2,94.26,94.19,94.24,14606.0,69.6734,69.7178,69.666,69.703,14606.0
2017-11-03 12:00:00,94.23,94.24,94.2,94.21,10486.0,69.6956,69.703,69.6734,69.6808,10486.0
2017-11-03 12:05:00,94.21,94.25,94.2,94.2,9129.0,69.6808,69.7104,69.6734,69.6734,9129.0
2017-11-03 12:10:00,94.2,94.2,94.05,94.09,9451.0,69.6734,69.6734,69.5625,69.5921,9451.0
2017-11-03 12:15:00,94.07,94.08,94.05,94.06,9242.0,69.5773,69.5847,69.5625,69.5699,9242.0
2017-11-03 12:20:00,94.05,94.09,94.02,94.04,10624.0,69.5625,69.5921,69.5403,69.5551,10624.0
2017-11-03 12:25:00,94.05,94.18,94.05,94.16,11802.0,69.5625,69.6586,69.5625,69.6438,11802.0
2017-11-03 12:30:00,94.18,94.2,94.12,94.14,23893.0,69.6586,69.6734,69.6142,69.629,23893.0
2017-11-03 12:35:00,94.13,94.16,94.09,94.14,17955.0,69.6216,69.6438,69.5921,69.629,17955.0
2017-11-03 12:40:00,94.15,94.18,94.13,94.17,5838.0,69.6364,69.6586,69.6216,69.6512,5838.0
2017-11-03 12:45:00,94.16,94.16,94.13,94.13,5645.0,69.6438,69.6438,69.6216,69.6216,5645.0
2017-11-03 12:50:00,94.13,94.15,94.11,94.12,7412.0,69.6216,69.6364,69.6068,69.6142,7412.0
2017-11-03 12:55:00,94.11,94.14,94.08,94.13,13591.0,69.6068,69.629,69.5847,69.6216,13591.0
2017-11-03 13:00:00,94.13,94.14,94.09,94.11,13806.0,69.6216,69.629,69.5921,69.6068,13806.0
2017-11-03 13:05:00,94.11,94.11,94.07,94.07,10932.0,69.6068,69.6068,69.5773,69.5773,10932.0
2017-11-03 13:10:00,94.08,94.09,94.05,94.07,9240.0,69.5847,69.5921,69.5625,69.5773,9240.0
2017-11-03 13:15:00,94.05,94.13,94.05,94.11,15335.0,69.5625,69.6216,69.5625,69.6068,15335.0
2017-11-03 13:20:00,94.12,94.17,94.12,94.16,12872.0,69.6142,69.6512,69.6142,69.6438,12872.0
2017-11-03 13:25:00,94.16,94.16,94.06,94.08,14296.0,69.6438,69.6438,69.5699,69.5847,14296.0
2017-11-03 13:30:00,94.09,94.28,94.02,94.27,20920.0,69.5921,69.7326,69.5403,69.7252,20920.0
2017-11-03 13:35:00,94.3,94.33,94.29,94.29,13192.0,69.7474,69.7696,69.74,69.74,13192.0
2017-11-03 13:40:00,94.29,94.37,94.26,94.34,28167.0,69.74,69.7992,69.7178,69.777,28167.0
2017-11-03 13:45:00,94.35,94.39,94.27,94.3,20385.0,69.7844,69.8139,69.7252,69.7474,20385.0
2017-11-03 13:50:00,94.31,94.32,94.19,94.2,19728.0,69.7548,69.7622,69.666,69.6734,19728.0
2017-11-03 13:55:00,94.21,94.21,94.15,94.19,15371.0,69.6808,69.6808,69.6364,69.666,15371.0
2017-11-03 14:00:00,94.19,94.21,94.19,94.2,8253.0,69.666,69.6808,69.666,69.6734,8253.0
2017-11-03 14:05:00,94.19,94.28,94.19,94.25,14415.0,69.666,69.7326,69.666,69.7104,14415.0
2017-11-03 14:10:00,94.25,94.28,94.21,94.22,10731.0,69.7104,69.7326,69.6808,69.6882,10731.0
2017-11-03 14:15:00,94.21,94.21,94.11,94.13,10057.0,69.6808,69.6808,69.6068,69.6216,10057.0
2017-11-03 14:20:00,94.13,94.15,94.08,94.12,13603.0,69.6216,69.6364,69.5847,69.6142,13603.0
2017-11-03 14:25:00,94.12,94.16,94.1,94.14,10037.0,69.6142,69.6438,69.5995,69.629,10037.0
2017-11-03 14:30:00,94.13,94.14,94.07,94.1,8462.0,69.6216,69.629,69.5773,69.5995,8462.0
2017-11-03 14:35:00,94.09,94.1,93.92,93.92,18996.0,69.5921,69.5995,69.4663,69.4663,18996.0
2017-11-03 14:40:00,93.92,93.95,93.9,93.94,12567.0,69.4663,69.4885,69.4515,69.4811,12567.0
2017-11-03 14:45:00,93.95,93.96,93.93,93.94,9431.0,69.4885,69.4959,69.4737,69.4811,9431.0
2017-11-03 14:50:00,93.94,94.02,93.93,94.02,13675.0,69.4811,69.5403,69.4737,69.5403,13675.0
2017-11-03 14:55:00,94.03,94.06,94.01,94.05,11766.0,69.5477,69.5699,69.5329,69.5625,11766.0
2017-11-03 15:00:00,94.04,94.04,93.98,94.0,14631.0,69.5551,69.5551,69.5107,69.5255,14631.0
2017-11-03 15:05:00,94.0,94.02,93.94,93.94,10192.0,69.5255,69.5403,69.4811,69.4811,10192.0
2017-11-03 15:10:00,93.93,93.95,93.83,93.85,12095.0,69.4737,69.4885,69.3998,69.4145,12095.0
2017-11-03 15:15:00,93.85,93.85,93.76,93.83,17105.0,69.4145,69.4145,69.348,69.3998,17105.0
2017-11-03 15:20:00,93.83,93.83,93.7,93.75,18992.0,69.3998,69.3998,69.3036,69.3406,18992.0
2017-11-03 15:25:00,93.75,93.77,93.74,93.77,9861.0,69.3406,69.3554,69.3332,69.3554,9861.0
2017-11-03 15:30:00,93.77,93.8,93.7,93.7,29156.0,69.3554,69.3776,69.3036,69.3036,29156.0
2017-11-03 15:35:00,93.7,93.71,93.61,93.65,24314.0,69.3036,69.311,69.237,69.2666,24314.0
2017-11-03 15:40:00,93.65,93.67,93.62,93.62,28093.0,69.2666,69.2814,69.2444,69.2444,28093.0
2017-11-03 15:45:00,93.61,93.65,93.56,93.59,44035.0,69.237,69.2666,69.2001,69.2222,44035.0
2017-11-03 15:50:00,93.59,93.63,93.55,93.62,48300.0,69.2222,69.2518,69.1927,69.2444,48300.0
2017-11-03 15:55:00,93.63,93.69,93.57,93.6,107935.0,69.2518,69.2962,69.2074,69.2296,107935.0
2017-11-06 09:30:00,93.59,93.59,93.29,93.46,13943.0,69.2222,69.2222,69.0004,69.1261,13943.0
2017-11-06 09:35:00,93.46,93.59,93.46,93.58,8069.0,69.1261,69.2222,69.1261,69.2148,8069.0
2017-11-06 09:40:00,93.54,93.6,93.49,93.58,6413.0,69.1853,69.2296,69.1483,69.2148,6413.0
2017-11-06 09:45:00,93.6,93.6,93.45,93.47,7623.0,69.2296,69.2296,69.1187,69.1335,7623.0
2017-11-06 09:50:00,93.44,93.52,93.37,93.51,12023.0,69.1113,69.1705,69.0595,69.1631,12023.0
2017-11-06 09:55:00,93.52,93.62,93.51,93.6,10523.0,69.1705,69.2444,69.1631,69.2296,10523.0
2017-11-06 10:00:00,93.6,93.65,93.49,93.62,13232.0,69.2296,69.2666,69.1483,69.2444,13232.0
2017-11-06 10:05:00,93.63,93.63,93.46,93.56,13159.0,69.2518,69.2518,69.1261,69.2001,13159.0
2017-11-06 10:10:00,93.58,93.7,93.58,93.7,15566.0,69.2148,69.3036,69.2148,69.3036,15566.0
2017-11-06 10:15:00,93.71,93.77,93.71,93.71,8504.0,69.311,69.3554,69.311,69.311,8504.0
2017-11-06 10:20:00,93.72,93.84,93.66,93.83,11731.0,69.3184,69.4071,69.274,69.3998,11731.0
2017-11-06 10:25:00,93.82,93.84,93.79,93.82,7711.0,69.3924,69.4071,69.3702,69.3924,7711.0
2017-11-06 10:30:00,93.81,93.98,93.81,93.98,9824.0,69.385,69.5107,69.385,69.5107,9824.0
2017-11-06 10:35:00,93.95,94.03,93.95,94.01,11971.0,69.4885,69.5477,69.4885,69.5329,11971.0
2017-11-06 10:40:00,94.01,94.01,93.95,93.95,5365.0,69.5329,69.5329,69.4885,69.4885,5365.0
2017-11-06 10:45:00,93.96,94.05,93.96,94.05,9685.0,69.4959,69.5625,69.4959,69.5625,9685.0
2017-11-06 10:50:00,94.04,94.18,94.04,94.12,8956.0,69.5551,69.6586,69.5551,69.6142,8956.0
2017-11-06 10:55:00,94.1,94.19,94.09,94.16,11066.0,69.5995,69.666,69.5921,69.6438,11066.0
2017-11-06 11:00:00,94.19,94.19,94.12,94.14,7075.0,69.666,69.666,69.6142,69.629,7075.0
2017-11-06 11:05:00,94.14,94.24,94.14,94.22,11685.0,69.629,69.703,69.629,69.6882,11685.0
2017-11-06 11:10:00,94.24,94.28,94.17,94.21,10099.0,69.703,69.7326,69.6512,69.6808,10099.0
2017-11-06 11:15:00,94.23,94.46,94.2,94.45,16157.0,69.6956,69.8657,69.6734,69.8583,16157.0
2017-11-06 11:20:00,94.44,94.58,94.44,94.53,13230.0,69.8509,69.9545,69.8509,69.9175,13230.0
2017-11-06 11:25:00,94.53,94.72,94.53,94.68,9839.0,69.9175,70.058,69.9175,70.0284,9839.0
2017-11-06 11:30:00,94.7,94.75,94.67,94.74,36478.0,70.0432,70.0802,70.021,70.0728,36478.0
2017-11-06 11:35:00,94.73,94.74,94.59,94.59,15798.0,70.0654,70.0728,69.9619,69.9619,15798.0
2017-11-06 11:40:00,94.57,94.57,94.4,94.41,6747.0,69.9471,69.9471,69.8213,69.8287,6747.0
2017-11-06 11:45:00,94.44,94.48,94.42,94.46,13113.0,69.8509,69.8805,69.8361,69.8657,13113.0
2017-11-06 11:50:00,94.47,94.63,94.47,94.59,23262.0,69.8731,69.9915,69.8731,69.9619,23262.0
2017-11-06 11:55:00,94.58,94.61,94.54,94.57,8044.0,69.9545,69.9767,69.9249,69.9471,8044.0
2017-11-06 12:00:00,94.62,94.67,94.58,94.59,11493.0,69.9841,70.021,69.9545,69.9619,11493.0
2017-11-06 12:05:00,94.6,94.67,94.59,94.66,11629.0,69.9693,70.021,69.9619,70.0136,11629.0
2017-11-06 12:10:00,94.67,94.69,94.63,94.63,6100.0,70.021,70.0358,69.9915,69.9915,6100.0
2017-11-06 12:15:00,94.62,94.62,94.55,94.62,3550.0,69.9841,69.9841,69.9323,69.9841,3550.0
2017-11-06 12:20:00,94.63,94.69,94.62,94.69,8026.0,69.9915,70.0358,69.9841,70.0358,8026.0
2017-11-06 12:25:00,94.69,94.72,94.63,94.64,11122.0,70.0358,70.058,69.9915,69.9989,11122.0
2017-11-06 12:30:00,94.65,94.7,94.64,94.68,11864.0,70.0063,70.0432,69.9989,70.0284,11864.0
2017-11-06 12:35:00,94.7,94.72,94.65,94.66,11083.0,70.0432,70.058,70.0063,70.0136,11083.0
2017-11-06 12:40:00,94.66,94.75,94.63,94.74,24401.0,70.0136,70.0802,69.9915,70.0728,24401.0
2017-11-06 12:45:00,94.75,94.75,94.73,94.73,10670.0,70.0802,70.0802,70.0654,70.0654,10670.0
2017-11-06 12:50:00,94.75,94.75,94.72,94.73,14444.0,70.0802,70.0802,70.058,70.0654,14444.0
2017-11-06 12:55:00,94.72,94.73,94.68,94.69,14411.0,70.058,70.0654,70.0284,70.0358,14411.0
2017-11-06 13:00:00,94.69,94.73,94.69,94.72,11165.0,70.0358,70.0654,70.0358,70.058,11165.0
2017-11-06 13:05:00,94.71,94.75,94.7,94.75,28893.0,70.0506,70.0802,70.0432,70.0802,28893.0
2017-11-06 13:10:00,94.75,94.88,94.75,94.87,18267.0,70.0802,70.1764,70.0802,70.169,18267.0
2017-11-06 13:15:00,94.88,94.94,94.86,94.92,11120.0,70.1764,70.2207,70.1616,70.206,11120.0
2017-11-06 13:20:00,94.92,94.95,94.91,94.92,5743.0,70.206,70.2281,70.1986,70.206,5743.0
2017-11-06 13:25:00,94.91,94.94,94.81,94.81,12697.0,70.1986,70.2207,70.1246,70.1246,12697.0
2017-11-06 13:30:00,94.82,94.85,94.81,94.83,8591.0,70.132,70.1542,70.1246,70.1394,8591.0
2017-11-06 13:35:00,94.84,94.87,94.84,94.85,11348.0,70.1468,70.169,70.1468,70.1542,11348.0
2017-11-06 13:40:00,94.84,94.87,94.75,94.85,24319.0,70.1468,70.169,70.0802,70.1542,24319.0
2017-11-06 13:45:00,94.86,94.86,94.75,94.79,8096.0,70.1616,70.1616,70.0802,70.1098,8096.0
2017-11-06 13:50:00,94.79,94.86,94.79,94.86,17624.0,70.1098,70.1616,70.1098,70.1616,17624.0
2017-11-06 13:55:00,94.87,94.91,94.8,94.81,9242.0,70.169,70.1986,70.1172,70.1246,9242.0
2017-11-06 14:00:00,94.81,94.81,94.78,94.79,5870.0,70.1246,70.1246,70.1024,70.1098,5870.0
2017-11-06 14:05:00,94.78,94.9,94.76,94.89,25737.0,70.1024,70.1912,70.0876,70.1838,25737.0
2017-11-06 14:10:00,94.9,94.94,94.78,94.85,34465.0,70.1912,70.2207,70.1024,70.1542,34465.0
2017-11-06 14:15:00,94.88,94.88,94.79,94.82,7765.0,70.1764,70.1764,70.1098,70.132,7765.0
2017-11-06 14:20:00,94.81,94.81,94.72,94.75,12270.0,70.1246,70.1246,70.058,70.0802,12270.0
2017-11-06 14:25:00,94.73,94.73,94.62,94.69,12001.0,70.0654,70.0654,69.9841,70.0358,12001.0
2017-11-06 14:30:00,94.68,94.69,94.63,94.67,7620.0,70.0284,70.0358,69.9915,70.021,7620.0
2017-11-06 14:35:00,94.67,94.69,94.64,94.64,7489.0,70.021,70.0358,69.9989,69.9989,7489.0
2017-11-06 14:40:00,94.64,94.66,94.61,94.65,23106.0,69.9989,70.0136,69.9767,70.0063,23106.0
2017-11-06 14:45:00,94.64,94.77,94.64,94.76,15695.0,69.9989,70.095,69.9989,70.0876,15695.0
2017-11-06 14:50:00,94.77,94.78,94.66,94.66,6350.0,70.095,70.1024,70.0136,70.0136,6350.0
2017-11-06 14:55:00,94.67,94.69,94.62,94.65,9749.0,70.021,70.0358,69.9841,70.0063,9749.0
2017-11-06 15:00:00,94.65,94.72,94.64,94.67,12853.0,70.0063,70.058,69.9989,70.021,12853.0
2017-11-06 15:05:00,94.67,94.74,94.66,94.67,15124.0,70.021,70.0728,70.0136,70.021,15124.0
2017-11-06 15:10:00,94.67,94.68,94.59,94.59,9137.0,70.021,70.0284,69.9619,69.9619,9137.0
2017-11-06 15:15:00,94.59,94.66,94.59,94.62,15305.0,69.9619,70.0136,69.9619,69.9841,15305.0
2017-11-06 15:20:00,94.61,94.62,94.53,94.54,8985.0,69.9767,69.9841,69.9175,69.9249,8985.0
2017-11-06 15:25:00,94.53,94.56,94.46,94.51,9357.0,69.9175,69.9397,69.8657,69.9027,9357.0
2017-11-06 15:30:00,94.5,94.54,94.48,94.53,12551.0,69.8953,69.9249,69.8805,69.9175,12551.0
2017-11-06 15:35:00,94.54,94.57,94.48,94.54,27241.0,69.9249,69.9471,69.8805,69.9249,27241.0
2017-11-06 15:40:00,94.54,94.56,94.5,94.55,18985.0,69.9249,69.9397,69.8953,69.9323,18985.0
2017-11-06 15:45:00,94.54,94.59,94.5,94.52,28716.0,69.9249,69.9619,69.8953,69.9101,28716.0
2017-11-06 15:50:00,94.53,94.53,94.44,94.45,34400.0,69.9175,69.9175,69.8509,69.8583,34400.0
2017-11-06 15:55:00,94.45,94.5,94.41,94.43,75949.0,69.8583,69.8953,69.8287,69.8435,75949.0
2017-11-07 09:30:00,94.67,94.72,94.44,94.51,21528.0,70.021,70.058,69.8509,69.9027,21528.0
2017-11-07 09:35:00,94.56,94.59,94.33,94.34,6858.0,69.9397,69.9619,69.7696,69.777,6858.0
2017-11-07 09:40:00,94.41,94.85,94.39,94.81,33556.0,69.8287,70.1542,69.8139,70.1246,33556.0
2017-11-07 09:45:00,94.85,94.87,94.68,94.75,11311.0,70.1542,70.169,70.0284,70.0802,11311.0
2017-11-07 09:50:00,94.75,94.8,94.72,94.72,6474.0,70.0802,70.1172,70.058,70.058,6474.0
2017-11-07 09:55:00,94.73,94.73,94.52,94.52,9171.0,70.0654,70.0654,69.9101,69.9101,9171.0
2017-11-07 10:00:00,94.51,94.68,94.48,94.5,15087.0,69.9027,70.0284,69.8805,69.8953,15087.0
2017-11-07 10:05:00,94.46,94.49,94.28,94.28,19385.0,69.8657,69.8879,69.7326,69.7326,19385.0
2017-11-07 10:10:00,94.26,94.4,94.23,94.37,9423.0,69.7178,69.8213,69.6956,69.7992,9423.0
2017-11-07 10:15:00,94.41,94.62,94.41,94.61,20449.0,69.8287,69.9841,69.8287,69.9767,20449.0
2017-11-07 10:20:00,94.65,94.65,94.38,94.41,7988.0,70.0063,70.0063,69.8066,69.8287,7988.0
2017-11-07 10:25:00,94.4,94.48,94.28,94.45,9921.0,69.8213,69.8805,69.7326,69.8583,9921.0
2017-11-07 10:30:00,94.45,94.46,94.26,94.29,18523.0,69.8583,69.8657,69.7178,69.74,18523.0
2017-11-07 10:35:00,94.3,94.3,94.2,94.22,16968.0,69.7474,69.7474,69.6734,69.6882,16968.0
2017-11-07 10:40:00,94.2,94.35,94.19,94.29,15376.0,69.6734,69.7844,69.666,69.74,15376.0
2017-11-07 10:45:00,94.29,94.32,94.14,94.22,16409.0,69.74,69.7622,69.629,69.6882,16409.0
2017-11-07 10:50:00,94.21,94.28,94.19,94.25,10723.0,69.6808,69.7326,69.666,69.7104,10723.0
2017-11-07 10:55:00,94.26,94.31,94.17,94.18,15831.0,69.7178,69.7548,69.6512,69.6586,15831.0
2017-11-07 11:00:00,94.2,94.27,94.15,94.27,13670.0,69.6734,69.7252,69.6364,69.7252,13670.0
2017-11-07 11:05:00,94.28,94.38,94.27,94.34,12756.0,69.7326,69.8066,69.7252,69.777,12756.0
2017-11-07 11:10:00,94.37,94.41,94.35,94.39,9943.0,69.7992,69.8287,69.7844,69.8139,9943.0
2017-11-07 11:15:00,94.4,94.47,94.31,94.34,16484.0,69.8213,69.8731,69.7548,69.777,16484.0
2017-11-07 11:20:00,94.36,94.45,94.32,94.41,10224.0,69.7918,69.8583,69.7622,69.8287,10224.0
2017-11-07 11:25:00,94.43,94.43,94.26,94.31,14676.0,69.8435,69.8435,69.7178,69.7548,14676.0
2017-11-07 11:30:00,94.3,94.32,94.25,94.29,6641.0,69.7474,69.7622,69.7104,69.74,6641.0
2017-11-07 11:35:00,94.31,94.31,94.26,94.27,5609.0,69.7548,69.7548,69.7178,69.7252,5609.0
2017-11-07 11:40:00,94.27,94.4,94.25,94.35,5700.0,69.7252,69.8213,69.7104,69.7844,5700.0
2017-11-07 11:45:00,94.38,94.38,94.32,94.32,7941.0,69.8066,69.8066,69.7622,69.7622,7941.0
2017-11-07 11:50:00,94.31,94.34,94.25,94.25,6795.0,69.7548,69.777,69.7104,69.7104,6795.0
2017-11-07 11:55:00,94.26,94.26,94.0,94.0,5991.0,69.7178,69.7178,69.5255,69.5255,5991.0
2017-11-07 12:00:00,94.02,94.05,93.94,93.98,12808.0,69.5403,69.5625,69.4811,69.5107,12808.0
2017-11-07 12:05:00,93.99,94.11,93.99,94.07,6492.0,69.5181,69.6068,69.5181,69.5773,6492.0
2017-11-07 12:10:00,94.06,94.24,93.99,94.24,10045.0,69.5699,69.703,69.5181,69.703,10045.0
2017-11-07 12:15:00,94.24,94.25,94.15,94.25,6819.0,69.703,69.7104,69.6364,69.7104,6819.0
2017-11-07 12:20:00,94.25,94.28,94.19,94.2,5436.0,69.7104,69.7326,69.666,69.6734,5436.0
2017-11-07 12:25:00,94.21,94.29,94.21,94.27,20866.0,69.6808,69.74,69.6808,69.7252,20866.0
2017-11-07 12:30:00,94.27,94.32,94.23,94.31,6500.0,69.7252,69.7622,69.6956,69.7548,6500.0
2017-11-07 12:35:00,94.32,94.35,94.32,94.34,8267.0,69.7622,69.7844,69.7622,69.777,8267.0
2017-11-07 12:40:00,94.35,94.38,94.33,94.38,9163.0,69.7844,69.8066,69.7696,69.8066,9163.0
2017-11-07 12:45:00,94.36,94.4,94.35,94.38,3477.0,69.7918,69.8213,69.7844,69.8066,3477.0
2017-11-07 12:50:00,94.37,94.42,94.36,94.41,4379.0,69.7992,69.8361,69.7918,69.8287,4379.0
2017-11-07 12:55:00,94.4,94.46,94.39,94.43,8158.0,69.8213,69.8657,69.8139,69.8435,8158.0
2017-11-07 13:00:00,94.45,94.49,94.44,94.47,2037.0,69.8583,69.8879,69.8509,69.8731,2037.0
2017-11-07 13:05:00,94.48,94.49,94.44,94.45,6244.0,69.8805,69.8879,69.8509,69.8583,6244.0
2017-11-07 13:10:00,94.47,94.47,94.41,94.42,6498.0,69.8731,69.8731,69.8287,69.8361,6498.0
2017-11-07 13:15:00,94.42,94.42,94.36,94.42,8893.0,69.8361,69.8361,69.7918,69.8361,8893.0
2017-11-07 13:20:00,94.41,94.45,94.38,94.45,6759.0,69.8287,69.8583,69.8066,69.8583,6759.0
2017-11-07 13:25:00,94.44,94.54,94.44,94.52,4563.0,69.8509,69.9249,69.8509,69.9101,4563.0
2017-11-07 13:30:00,94.5,94.56,94.49,94.49,3893.0,69.8953,69.9397,69.8879,69.8879,3893.0
2017-11-07 13:35:00,94.49,94.52,94.47,94.5,5373.0,69.8879,69.9101,69.8731,69.8953,5373.0
2017-11-07 13:40:00,94.5,94.52,94.48,94.48,4511.0,69.8953,69.9101,69.8805,69.8805,4511.0
2017-11-07 13:45:00,94.5,94.54,94.47,94.51,8642.0,69.8953,69.9249,69.8731,69.9027,8642.0
2017-11-07 13:50:00,94.52,94.57,94.51,94.56,4586.0,69.9101,69.9471,69.9027,69.9397,4586.0
2017-11-07 13:55:00,94.58,94.58,94.52,94.55,6944.0,69.9545,69.9545,69.9101,69.9323,6944.0
2017-11-07 14:00:00,94.54,94.63,94.54,94.63,6911.0,69.9249,69.9915,69.9249,69.9915,6911.0
2017-11-07 14:05:00,94.64,94.65,94.55,94.58,17276.0,69.9989,70.0063,69.9323,69.9545,17276.0
2017-11-07 14:10:00,94.59,94.59,94.49,94.51,13490.0,69.9619,69.9619,69.8879,69.9027,13490.0
2017-11-07 14:15:00,94.51,94.54,94.46,94.47,10111.0,69.9027,69.9249,69.8657,69.8731,10111.0
2017-11-07 14:20:00,94.47,94.51,94.45,94.45,7772.0,69.8731,69.9027,69.8583,69.8583,7772.0
2017-11-07 14:25:00,94.45,94.51,94.45,94.48,6106.0,69.8583,69.9027,69.8583,69.8805,6106.0
2017-11-07 14:30:00,94.47,94.47,94.44,94.44,5522.0,69.8731,69.8731,69.8509,69.8509,5522.0
2017-11-07 14:35:00,94.43,94.5,94.43,94.5,7899.0,69.8435,69.8953,69.8435,69.8953,7899.0
2017-11-07 14:40:00,94.52,94.52,94.45,94.46,6353.0,69.9101,69.9101,69.8583,69.8657,6353.0
2017-11-07 14:45:00,94.48,94.48,94.38,94.39,11461.0,69.8805,69.8805,69.8066,69.8139,11461.0
2017-11-07 14:50:00,94.38,94.46,94.38,94.43,5373.0,69.8066,69.8657,69.8066,69.8435,5373.0
2017-11-07 14:55:00,94.45,94.48,94.45,94.47,6382.0,69.8583,69.8805,69.8583,69.8731,6382.0
2017-11-07 15:00:00,94.47,94.49,94.43,94.48,8414.0,69.8731,69.8879,69.8435,69.8805,8414.0
2017-11-07 15:05:00,94.48,94.62,94.47,94.57,6912.0,69.8805,69.9841,69.8731,69.9471,6912.0
2017-11-07 15:10:00,94.57,94.57,94.52,94.53,6059.0,69.9471,69.9471,69.9101,69.9175,6059.0
2017-11-07 15:15:00,94.53,94.55,94.49,94.53,6453.0,69.9175,69.9323,69.8879,69.9175,6453.0
2017-11-07 15:20:00,94.52,94.57,94.51,94.56,11167.0,69.9101,69.9471,69.9027,69.9397,11167.0
2017-11-07 15:25:00,94.56,94.56,94.51,94.52,9598.0,69.9397,69.9397,69.9027,69.9101,9598.0
2017-11-07 15:30:00,94.52,94.53,94.49,94.51,20539.0,69.9101,69.9175,69.8879,69.9027,20539.0
2017-11-07 15:35:00,94.51,94.6,94.48,94.6,18445.0,69.9027,69.9693,69.8805,69.9693,18445.0
2017-11-07 15:40:00,94.6,94.64,94.57,94.59,25617.0,69.9693,69.9989,69.9471,69.9619,25617.0
2017-11-07 15:45:00,94.59,94.59,94.46,94.5,20575.0,69.9619,69.9619,69.8657,69.8953,20575.0
2017-11-07 15:50:00,94.5,94.54,94.44,94.5,53749.0,69.8953,69.9249,69.8509,69.8953,53749.0
2017-11-07 15:55:00,94.5,94.59,94.49,94.57,66897.0,69.8953,69.9619,69.8879,69.9471,66897.0
2017-11-08 09:30:00,94.52,94.59,94.31,94.51,26259.0,69.9101,69.9619,69.7548,69.9027,26259.0
2017-11-08 09:35:00,94.5,94.51,94.31,94.34,12560.0,69.8953,69.9027,69.7548,69.777,12560.0
2017-11-08 09:40:00,94.32,94.36,94.26,94.32,12727.0,69.7622,69.7918,69.7178,69.7622,12727.0
2017-11-08 09:45:00,94.34,94.34,94.02,94.03,23410.0,69.777,69.777,69.5403,69.5477,23410.0
2017-11-08 09:50:00,94.03,94.26,94.02,94.26,9502.0,69.5477,69.7178,69.5403,69.7178,9502.0
2017-11-08 09:55:00,94.28,94.36,94.2,94.23,11402.0,69.7326,69.7918,69.6734,69.6956,11402.0
2017-11-08 10:00:00,94.21,94.28,94.2,94.28,30335.0,69.6808,69.7326,69.6734,69.7326,30335.0
2017-11-08 10:05:00,94.29,94.39,94.28,94.38,11516.0,69.74,69.8139,69.7326,69.8066,11516.0
2017-11-08 10:10:00,94.37,94.44,94.29,94.3,23699.0,69.7992,69.8509,69.74,69.7474,23699.0
2017-11-08 10:15:00,94.29,94.3,94.21,94.26,14639.0,69.74,69.7474,69.6808,69.7178,14639.0
2017-11-08 10:20:00,94.27,94.33,94.25,94.3,14670.0,69.7252,69.7696,69.7104,69.7474,14670.0
2017-11-08 10:25:00,94.31,94.39,94.29,94.33,11055.0,69.7548,69.8139,69.74,69.7696,11055.0
2017-11-08 10:30:00,94.35,94.35,94.09,94.09,16237.0,69.7844,69.7844,69.5921,69.5921,16237.0
2017-11-08 10:35:00,94.08,94.38,94.07,94.3,20847.0,69.5847,69.8066,69.5773,69.7474,20847.0
2017-11-08 10:40:00,94.31,94.36,94.25,94.33,12074.0,69.7548,69.7918,69.7104,69.7696,12074.0
2017-11-08 10:45:00,94.34,94.43,94.28,94.35,8447.0,69.777,69.8435,69.7326,69.7844,8447.0
2017-11-08 10:50:00,94.35,94.59,94.35,94.59,13807.0,69.7844,69.9619,69.7844,69.9619,13807.0
2017-11-08 10:55:00,94.55,94.59,94.49,94.5,8959.0,69.9323,69.9619,69.8879,69.8953,8959.0
2017-11-08 11:00:00,94.5,94.55,94.41,94.41,17134.0,69.8953,69.9323,69.8287,69.8287,17134.0
2017-11-08 11:05:00,94.41,94.48,94.36,94.41,10205.0,69.8287,69.8805,69.7918,69.8287,10205.0
2017-11-08 11:10:00,94.43,94.49,94.35,94.35,10572.0,69.8435,69.8879,69.7844,69.7844,10572.0
2017-11-08 11:15:00,94.3,94.36,94.29,94.34,7283.0,69.7474,69.7918,69.74,69.777,7283.0
2017-11-08 11:20:00,94.34,94.44,94.34,94.43,10773.0,69.777,69.8509,69.777,69.8435,10773.0
2017-11-08 11:25:00,94.42,94.44,94.34,94.41,8109.0,69.8361,69.8509,69.777,69.8287,8109.0
2017-11-08 11:30:00,94.4,94.4,94.33,94.34,4660.0,69.8213,69.8213,69.7696,69.777,4660.0
2017-11-08 11:35:00,94.35,94.35,94.3,94.3,7294.0,69.7844,69.7844,69.7474,69.7474,7294.0
2017-11-08 11:40:00,94.33,94.44,94.27,94.4,10449.0,69.7696,69.8509,69.7252,69.8213,10449.0
2017-11-08 11:45:00,94.41,94.5,94.34,94.39,29424.0,69.8287,69.8953,69.777,69.8139,29424.0
2017-11-08 11:50:00,94.43,94.47,94.39,94.43,4295.0,69.8435,69.8731,69.8139,69.8435,4295.0
2017-11-08 11:55:00,94.43,94.48,94.4,94.41,5155.0,69.8435,69.8805,69.8213,69.8287,5155.0
2017-11-08 12:00:00,94.4,94.42,94.35,94.37,6627.0,69.8213,69.8361,69.7844,69.7992,6627.0
2017-11-08 12:05:00,94.36,94.56,94.34,94.55,7808.0,69.7918,69.9397,69.777,69.9323,7808.0
2017-11-08 12:10:00,94.54,94.58,94.52,94.55,2887.0,69.9249,69.9545,69.9101,69.9323,2887.0
2017-11-08 12:15:00,94.56,94.59,94.52,94.53,5978.0,69.9397,69.9619,69.9101,69.9175,5978.0
2017-11-08 12:20:00,94.53,94.6,94.51,94.59,7692.0,69.9175,69.9693,69.9027,69.9619,7692.0
2017-11-08 12:25:00,94.58,94.67,94.58,94.63,6796.0,69.9545,70.021,69.9545,69.9915,6796.0
2017-11-08 12:30:00,94.63,94.67,94.61,94.61,3986.0,69.9915,70.021,69.9767,69.9767,3986.0
2017-11-08 12:35:00,94.64,94.64,94.53,94.57,6113.0,69.9989,69.9989,69.9175,69.9471,6113.0
2017-11-08 12:40:00,94.58,94.58,94.48,94.51,6165.0,69.9545,69.9545,69.8805,69.9027,6165.0
2017-11-08 12:45:00,94.52,94.57,94.52,94.56,3603.0,69.9101,69.9471,69.9101,69.9397,3603.0
2017-11-08 12:50:00,94.54,94.56,94.47,94.48,9455.0,69.9249,69.9397,69.8731,69.8805,9455.0
2017-11-08 12:55:00,94.49,94.51,94.4,94.41,11039.0,69.8879,69.9027,69.8213,69.8287,11039.0
2017-11-08 13:00:00,94.4,94.5,94.4,94.43,6619.0,69.8213,69.8953,69.8213,69.8435,6619.0
2017-11-08 13:05:00,94.42,94.45,94.38,94.43,5300.0,69.8361,69.8583,69.8066,69.8435,5300.0
2017-11-08 13:10:00,94.41,94.46,94.41,94.43,5353.0,69.8287,69.8657,69.8287,69.8435,5353.0
2017-11-08 13:15:00,94.44,94.47,94.42,94.44,8835.0,69.8509,69.8731,69.8361,69.8509,8835.0
2017-11-08 13:20:00,94.45,94.47,94.42,94.44,4036.0,69.8583,69.8731,69.8361,69.8509,4036.0
2017-11-08 13:25:00,94.44,94.5,94.44,94.47,4714.0,69.8509,69.8953,69.8509,69.8731,4714.0
2017-11-08 13:30:00,94.47,94.5,94.45,94.5,6287.0,69.8731,69.8953,69.8583,69.8953,6287.0
2017-11-08 13:35:00,94.51,94.58,94.48,94.51,7188.0,69.9027,69.9545,69.8805,69.9027,7188.0
2017-11-08 13:40:00,94.52,94.52,94.42,94.45,7486.0,69.9101,69.9101,69.8361,69.8583,7486.0
2017-11-08 13:45:00,94.42,94.42,94.29,94.3,15966.0,69.8361,69.8361,69.74,69.7474,15966.0
2017-11-08 13:50:00,94.3,94.32,94.29,94.3,6902.0,69.7474,69.7622,69.74,69.7474,6902.0
2017-11-08 13:55:00,94.29,94.39,94.28,94.28,42897.0,69.74,69.8139,69.7326,69.7326,42897.0
2017-11-08 14:00:00,94.28,94.32,94.25,94.26,6994.0,69.7326,69.7622,69.7104,69.7178,6994.0
2017-11-08 14:05:00,94.25,94.25,94.07,94.13,18882.0,69.7104,69.7104,69.5773,69.6216,18882.0
2017-11-08 14:10:00,94.14,94.22,94.14,94.22,6146.0,69.629,69.6882,69.629,69.6882,6146.0
2017-11-08 14:15:00,94.23,94.3,94.21,94.3,6637.0,69.6956,69.7474,69.6808,69.7474,6637.0
2017-11-08 14:20:00,94.3,94.33,94.29,94.31,9661.0,69.7474,69.7696,69.74,69.7548,9661.0
2017-11-08 14:25:00,94.3,94.31,94.27,94.3,12254.0,69.7474,69.7548,69.7252,69.7474,12254.0
2017-11-08 14:30:00,94.31,94.35,94.29,94.32,8682.0,69.7548,69.7844,69.74,69.7622,8682.0
2017-11-08 14:35:00,94.34,94.49,94.32,94.47,8374.0,69.777,69.8879,69.7622,69.8731,8374.0
2017-11-08 14:40:00,94.48,94.53,94.46,94.52,6733.0,69.8805,69.9175,69.8657,69.9101,6733.0
2017-11-08 14:45:00,94.53,94.58,94.53,94.58,11030.0,69.9175,69.9545,69.9175,69.9545,11030.0
2017-11-08 14:50:00,94.59,94.61,94.49,94.5,6055.0,69.9619,69.9767,69.8879,69.8953,6055.0
2017-11-08 14:55:00,94.51,94.53,94.47,94.49,6337.0,69.9027,69.9175,69.8731,69.8879,6337.0
2017-11-08 15:00:00,94.48,94.49,94.43,94.46,7491.0,69.8805,69.8879,69.8435,69.8657,7491.0
2017-11-08 15:05:00,94.47,94.47,94.38,94.4,6350.0,69.8731,69.8731,69.8066,69.8213,6350.0
2017-11-08 15:10:00,94.41,94.51,94.41,94.47,17318.0,69.8287,69.9027,69.8287,69.8731,17318.0
2017-11-08 15:15:00,94.47,94.53,94.45,94.53,8306.0,69.8731,69.9175,69.8583,69.9175,8306.0
2017-11-08 15:20:00,94.52,94.52,94.43,94.43,8977.0,69.9101,69.9101,69.8435,69.8435,8977.0
2017-11-08 15:25:00,94.44,94.46,94.36,94.37,8153.0,69.8509,69.8657,69.7918,69.7992,8153.0
2017-11-08 15:30:00,94.38,94.42,94.37,94.42,9135.0,69.8066,69.8361,69.7992,69.8361,9135.0
2017-11-08 15:35:00,94.41,94.47,94.41,94.45,36079.0,69.8287,69.8731,69.8287,69.8583,36079.0
2017-11-08 15:40:00,94.45,94.47,94.44,94.45,12532.0,69.8583,69.8731,69.8509,69.8583,12532.0
2017-11-08 15:45:00,94.46,94.49,94.41,94.45,23638.0,69.8657,69.8879,69.8287,69.8583,23638.0
2017-11-08 15:50:00,94.45,94.49,94.39,94.48,29939.0,69.8583,69.8879,69.8139,69.8805,29939.0
2017-11-08 15:55:00,94.47,94.55,94.42,94.53,102111.0,69.8731,69.9323,69.8361,69.9175,102111.0
2017-11-09 09:30:00,93.61,94.33,93.61,94.04,48130.0,69.237,69.7696,69.237,69.5551,48130.0
2017-11-09 09:35:00,94.08,94.15,93.96,93.97,21923.0,69.5847,69.6364,69.4959,69.5033,21923.0
2017-11-09 09:40:00,93.97,94.08,93.97,94.03,17103.0,69.5033,69.5847,69.5033,69.5477,17103.0
2017-11-09 09:45:00,94.0,94.09,93.97,94.05,8303.0,69.5255,69.5921,69.5033,69.5625,8303.0
2017-11-09 09:50:00,94.04,94.06,93.9,93.94,14480.0,69.5551,69.5699,69.4515,69.4811,14480.0
2017-11-09 09:55:00,93.89,94.0,93.84,93.98,10579.0,69.4441,69.5255,69.4071,69.5107,10579.0
2017-11-09 10:00:00,94.0,94.26,93.94,94.18,17861.0,69.5255,69.7178,69.4811,69.6586,17861.0
2017-11-09 10:05:00,94.19,94.35,94.18,94.27,6459.0,69.666,69.7844,69.6586,69.7252,6459.0
2017-11-09 10:10:00,94.31,94.32,94.11,94.18,13141.0,69.7548,69.7622,69.6068,69.6586,13141.0
2017-11-09 10:15:00,94.16,94.2,93.99,94.2,12291.0,69.6438,69.6734,69.5181,69.6734,12291.0
2017-11-09 10:20:00,94.23,94.4,94.23,94.3,17419.0,69.6956,69.8213,69.6956,69.7474,17419.0
2017-11-09 10:25:00,94.33,94.33,94.11,94.13,10206.0,69.7696,69.7696,69.6068,69.6216,10206.0
2017-11-09 10:30:00,94.1,94.15,94.01,94.08,18470.0,69.5995,69.6364,69.5329,69.5847,18470.0
2017-11-09 10:35:00,94.11,94.15,94.04,94.05,35022.0,69.6068,69.6364,69.5551,69.5625,35022.0
2017-11-09 10:40:00,94.03,94.06,93.83,93.84,23656.0,69.5477,69.5699,69.3998,69.4071,23656.0
2017-11-09 10:45:00,93.84,93.9,93.83,93.87,5087.0,69.4071,69.4515,69.3998,69.4293,5087.0
2017-11-09 10:50:00,93.89,93.93,93.8,93.89,17790.0,69.4441,69.4737,69.3776,69.4441,17790.0
2017-11-09 10:55:00,93.89,94.01,93.87,94.01,16136.0,69.4441,69.5329,69.4293,69.5329,16136.0
2017-11-09 11:00:00,94.03,94.03,93.88,93.91,18236.0,69.5477,69.5477,69.4367,69.4589,18236.0
2017-11-09 11:05:00,93.92,94.01,93.87,93.88,22310.0,69.4663,69.5329,69.4293,69.4367,22310.0
2017-11-09 11:10:00,93.87,93.93,93.78,93.9,8536.0,69.4293,69.4737,69.3628,69.4515,8536.0
2017-11-09 11:15:00,93.88,93.99,93.88,93.93,5351.0,69.4367,69.5181,69.4367,69.4737,5351.0
2017-11-09 11:20:00,93.97,94.02,93.9,93.96,10663.0,69.5033,69.5403,69.4515,69.4959,10663.0
2017-11-09 11:25:00,93.95,94.09,93.89,94.09,7261.0,69.4885,69.5921,69.4441,69.5921,7261.0
2017-11-09 11:30:00,94.08,94.09,93.98,94.02,6410.0,69.5847,69.5921,69.5107,69.5403,6410.0
2017-11-09 11:35:00,94.0,94.01,93.89,93.93,11235.0,69.5255,69.5329,69.4441,69.4737,11235.0
2017-11-09 11:40:00,93.94,94.05,93.94,94.0,10914.0,69.4811,69.5625,69.4811,69.5255,10914.0
2017-11-09 11:45:00,94.01,94.01,93.83,93.83,32319.0,69.5329,69.5329,69.3998,69.3998,32319.0
2017-11-09 11:50:00,93.86,93.92,93.72,93.78,12326.0,69.4219,69.4663,69.3184,69.3628,12326.0
2017-11-09 11:55:00,93.77,93.81,93.74,93.79,21527.0,69.3554,69.385,69.3332,69.3702,21527.0
2017-11-09 12:00:00,93.77,93.84,93.74,93.77,18209.0,69.3554,69.4071,69.3332,69.3554,18209.0
2017-11-09 12:05:00,93.79,93.87,93.77,93.8,9427.0,69.3702,69.4293,69.3554,69.3776,9427.0
2017-11-09 12:10:00,93.8,93.81,93.73,93.75,25574.0,69.3776,69.385,69.3258,69.3406,25574.0
2017-11-09 12:15:00,93.73,93.92,93.71,93.86,14434.0,69.3258,69.4663,69.311,69.4219,14434.0
2017-11-09 12:20:00,93.87,93.88,93.81,93.85,9116.0,69.4293,69.4367,69.385,69.4145,9116.0
2017-11-09 12:25:00,93.85,93.87,93.78,93.8,18645.0,69.4145,69.4293,69.3628,69.3776,18645.0
2017-11-09 12:30:00,93.79,93.84,93.74,93.84,18891.0,69.3702,69.4071,69.3332,69.4071,18891.0
2017-11-09 12:35:00,93.83,93.99,93.83,93.98,10622.0,69.3998,69.5181,69.3998,69.5107,10622.0
2017-11-09 12:40:00,93.98,94.13,93.97,94.13,6433.0,69.5107,69.6216,69.5033,69.6216,6433.0
2017-11-09 12:45:00,94.11,94.14,94.04,94.13,8200.0,69.6068,69.629,69.5551,69.6216,8200.0
2017-11-09 12:50:00,94.12,94.22,94.09,94.2,8052.0,69.6142,69.6882,69.5921,69.6734,8052.0
2017-11-09 12:55:00,94.2,94.32,94.2,94.2,11748.0,69.6734,69.7622,69.6734,69.6734,11748.0
2017-11-09 13:00:00,94.21,94.21,94.08,94.13,25116.0,69.6808,69.6808,69.5847,69.6216,25116.0
2017-11-09 13:05:00,94.12,94.21,94.12,94.2,10304.0,69.6142,69.6808,69.6142,69.6734,10304.0
2017-11-09 13:10:00,94.18,94.21,94.05,94.06,5355.0,69.6586,69.6808,69.5625,69.5699,5355.0
2017-11-09 13:15:00,94.07,94.07,93.96,93.96,7229.0,69.5773,69.5773,69.4959,69.4959,7229.0
2017-11-09 13:20:00,93.97,94.08,93.97,94.08,9945.0,69.5033,69.5847,69.5033,69.5847,9945.0
2017-11-09 13:25:00,94.07,94.14,94.05,94.14,5037.0,69.5773,69.629,69.5625,69.629,5037.0
2017-11-09 13:30:00,94.14,94.26,94.13,94.26,10293.0,69.629,69.7178,69.6216,69.7178,10293.0
2017-11-09 13:35:00,94.27,94.29,94.16,94.19,6558.0,69.7252,69.74,69.6438,69.666,6558.0
2017-11-09 13:40:00,94.18,94.2,94.13,94.15,6079.0,69.6586,69.6734,69.6216,69.6364,6079.0
2017-11-09 13:45:00,94.15,94.19,94.15,94.16,5854.0,69.6364,69.666,69.6364,69.6438,5854.0
2017-11-09 13:50:00,94.16,94.2,94.13,94.17,5258.0,69.6438,69.6734,69.6216,69.6512,5258.0
2017-11-09 13:55:00,94.19,94.2,94.12,94.18,5898.0,69.666,69.6734,69.6142,69.6586,5898.0
2017-11-09 14:00:00,94.18,94.22,94.14,94.17,4712.0,69.6586,69.6882,69.629,69.6512,4712.0
2017-11-09 14:05:00,94.17,94.36,94.17,94.34,20039.0,69.6512,69.7918,69.6512,69.777,20039.0
2017-11-09 14:10:00,94.34,94.34,94.19,94.2,10196.0,69.777,69.777,69.666,69.6734,10196.0
2017-11-09 14:15:00,94.19,94.23,94.14,94.23,6072.0,69.666,69.6956,69.629,69.6956,6072.0
2017-11-09 14:20:00,94.21,94.34,94.2,94.34,9326.0,69.6808,69.777,69.6734,69.777,9326.0
2017-11-09 14:25:00,94.34,94.44,94.34,94.4,9077.0,69.777,69.8509,69.777,69.8213,9077.0
2017-11-09 14:30:00,94.4,94.52,94.4,94.43,11016.0,69.8213,69.9101,69.8213,69.8435,11016.0
2017-11-09 14:35:00,94.42,94.52,94.35,94.46,21763.0,69.8361,69.9101,69.7844,69.8657,21763.0
2017-11-09 14:40:00,94.45,94.45,94.39,94.44,8148.0,69.8583,69.8583,69.8139,69.8509,8148.0
2017-11-09 14:45:00,94.45,94.46,94.4,94.43,8659.0,69.8583,69.8657,69.8213,69.8435,8659.0
2017-11-09 14:50:00,94.42,94.52,94.38,94.5,9494.0,69.8361,69.9101,69.8066,69.8953,9494.0
2017-11-09 14:55:00,94.51,94.55,94.47,94.48,9605.0,69.9027,69.9323,69.8731,69.8805,9605.0
2017-11-09 15:00:00,94.49,94.53,94.48,94.5,9094.0,69.8879,69.9175,69.8805,69.8953,9094.0
2017-11-09 15:05:00,94.49,94.55,94.48,94.55,12459.0,69.8879,69.9323,69.8805,69.9323,12459.0
2017-11-09 15:10:00,94.56,94.62,94.52,94.58,12349.0,69.9397,69.9841,69.9101,69.9545,12349.0
2017-11-09 15:15:00,94.56,94.63,94.54,94.57,10307.0,69.9397,69.9915,69.9249,69.9471,10307.0
2017-11-09 15:20:00,94.56,94.6,94.52,94.58,14504.0,69.9397,69.9693,69.9101,69.9545,14504.0
2017-11-09 15:25:00,94.57,94.61,94.55,94.61,15093.0,69.9471,69.9767,69.9323,69.9767,15093.0
2017-11-09 15:30:00,94.61,94.61,94.51,94.53,17936.0,69.9767,69.9767,69.9027,69.9175,17936.0
2017-11-09 15:35:00,94.53,94.54,94.5,94.54,15954.0,69.9175,69.9249,69.8953,69.9249,15954.0
2017-11-09 15:40:00,94.55,94.56,94.49,94.51,22003.0,69.9323,69.9397,69.8879,69.9027,22003.0
2017-11-09 15:45:00,94.51,94.51,94.36,94.38,29066.0,69.9027,69.9027,69.7918,69.8066,29066.0
2017-11-09 15:50:00,94.38,94.43,94.38,94.43,32937.0,69.8066,69.8435,69.8066,69.8435,32937.0
2017-11-09 15:55:00,94.42,94.51,94.42,94.44,53583.0,69.8361,69.9027,69.8361,69.8509,53583.0
2017-11-10 09:30:00,94.31,94.51,94.12,94.46,15678.0,69.7548,69.9027,69.6142,69.8657,15678.0
2017-11-10 09:35:00,94.32,94.45,93.81,93.91,22381.0,69.7622,69.8583,69.385,69.4589,22381.0
2017-11-10 09:40:00,93.92,94.1,93.86,93.95,18818.0,69.4663,69.5995,69.4219,69.4885,18818.0
2017-11-10 09:45:00,93.94,94.12,93.9,94.12,8276.0,69.4811,69.6142,69.4515,69.6142,8276.0
2017-11-10 09:50:00,94.14,94.14,93.95,94.0,15246.0,69.629,69.629,69.4885,69.5255,15246.0
2017-11-10 09:55:00,94.02,94.08,94.02,94.08,9950.0,69.5403,69.5847,69.5403,69.5847,9950.0
2017-11-10 10:00:00,94.13,94.13,93.98,94.03,10252.0,69.6216,69.6216,69.5107,69.5477,10252.0
2017-11-10 10:05:00,94.05,94.09,93.97,94.01,8077.0,69.5625,69.5921,69.5033,69.5329,8077.0
2017-11-10 10:10:00,94.03,94.1,94.01,94.06,9228.0,69.5477,69.5995,69.5329,69.5699,9228.0
2017-11-10 10:15:00,94.05,94.16,94.04,94.15,9973.0,69.5625,69.6438,69.5551,69.6364,9973.0
2017-11-10 10:20:00,94.16,94.18,94.03,94.04,7455.0,69.6438,69.6586,69.5477,69.5551,7455.0
2017-11-10 10:25:00,94.06,94.17,94.05,94.11,4552.0,69.5699,69.6512,69.5625,69.6068,4552.0
2017-11-10 10:30:00,94.08,94.13,93.86,93.89,21716.0,69.5847,69.6216,69.4219,69.4441,21716.0
2017-11-10 10:35:00,93.89,93.92,93.83,93.87,10360.0,69.4441,69.4663,69.3998,69.4293,10360.0
2017-11-10 10:40:00,93.86,93.91,93.8,93.85,10547.0,69.4219,69.4589,69.3776,69.4145,10547.0
2017-11-10 10:45:00,93.85,93.92,93.85,93.86,4246.0,69.4145,69.4663,69.4145,69.4219,4246.0
2017-11-10 10:50:00,93.84,93.84,93.74,93.79,9062.0,69.4071,69.4071,69.3332,69.3702,9062.0
2017-11-10 10:55:00,93.77,93.92,93.77,93.92,5508.0,69.3554,69.4663,69.3554,69.4663,5508.0
2017-11-10 11:00:00,93.92,94.02,93.87,93.95,12372.0,69.4663,69.5403,69.4293,69.4885,12372.0
2017-11-10 11:05:00,93.95,94.01,93.9,93.9,7620.0,69.4885,69.5329,69.4515,69.4515,7620.0
2017-11-10 11:10:00,93.91,93.91,93.78,93.87,9528.0,69.4589,69.4589,69.3628,69.4293,9528.0
2017-11-10 11:15:00,93.88,93.88,93.77,93.79,6208.0,69.4367,69.4367,69.3554,69.3702,6208.0
2017-11-10 11:20:00,93.76,93.81,93.7,93.77,9722.0,69.348,69.385,69.3036,69.3554,9722.0
2017-11-10 11:25:00,93.77,93.79,93.65,93.65,8724.0,69.3554,69.3702,69.2666,69.2666,8724.0
2017-11-10 11:30:00,93.66,93.69,93.63,93.69,8892.0,69.274,69.2962,69.2518,69.2962,8892.0
2017-11-10 11:35:00,93.69,93.7,93.64,93.64,7420.0,69.2962,69.3036,69.2592,69.2592,7420.0
2017-11-10 11:40:00,93.64,93.68,93.63,93.66,8270.0,69.2592,69.2888,69.2518,69.274,8270.0
2017-11-10 11:45:00,93.66,93.66,93.55,93.58,10327.0,69.274,69.274,69.1927,69.2148,10327.0
2017-11-10 11:50:00,93.57,93.57,93.49,93.5,6258.0,69.2074,69.2074,69.1483,69.1557,6258.0
2017-11-10 11:55:00,93.51,93.54,93.47,93.47,7297.0,69.1631,69.1853,69.1335,69.1335,7297.0
2017-11-10 12:00:00,93.48,93.49,93.46,93.47,4400.0,69.1409,69.1483,69.1261,69.1335,4400.0
2017-11-10 12:05:00,93.49,93.54,93.49,93.5,7612.0,69.1483,69.1853,69.1483,69.1557,7612.0
2017-11-10 12:10:00,93.49,93.49,93.41,93.41,6126.0,69.1483,69.1483,69.0891,69.0891,6126.0
2017-11-10 12:15:00,93.41,93.41,93.34,93.34,14161.0,69.0891,69.0891,69.0373,69.0373,14161.0
2017-11-10 12:20:00,93.35,93.37,93.32,93.37,8907.0,69.0447,69.0595,69.0225,69.0595,8907.0
2017-11-10 12:25:00,93.36,93.39,93.33,93.35,12600.0,69.0521,69.0743,69.0299,69.0447,12600.0
2017-11-10 12:30:00,93.36,93.43,93.34,93.4,8439.0,69.0521,69.1039,69.0373,69.0817,8439.0
2017-11-10 12:35:00,93.4,93.47,93.38,93.46,11917.0,69.0817,69.1335,69.0669,69.1261,11917.0
2017-11-10 12:40:00,93.44,93.5,93.38,93.5,14960.0,69.1113,69.1557,69.0669,69.1557,14960.0
2017-11-10 12:45:00,93.49,93.61,93.49,93.57,13956.0,69.1483,69.237,69.1483,69.2074,13956.0
2017-11-10 12:50:00,93.6,93.75,93.6,93.74,4202.0,69.2296,69.3406,69.2296,69.3332,4202.0
2017-11-10 12:55:00,93.73,93.76,93.69,93.7,5948.0,69.3258,69.348,69.2962,69.3036,5948.0
2017-11-10 13:00:00,93.71,93.71,93.52,93.54,33402.0,69.311,69.311,69.1705,69.1853,33402.0
2017-11-10 13:05:00,93.52,93.52,93.44,93.46,7913.0,69.1705,69.1705,69.1113,69.1261,7913.0
2017-11-10 13:10:00,93.47,93.49,93.44,93.45,6814.0,69.1335,69.1483,69.1113,69.1187,6814.0
2017-11-10 13:15:00,93.45,93.46,93.39,93.43,10358.0,69.1187,69.1261,69.0743,69.1039,10358.0
2017-11-10 13:20:00,93.42,93.42,93.39,93.41,3100.0,69.0965,69.0965,69.0743,69.0891,3100.0
2017-11-10 13:25:00,93.42,93.52,93.42,93.44,3325.0,69.0965,69.1705,69.0965,69.1113,3325.0
2017-11-10 13:30:00,93.44,93.52,93.44,93.46,8638.0,69.1113,69.1705,69.1113,69.1261,8638.0
2017-11-10 13:35:00,93.47,93.47,93.43,93.45,7244.0,69.1335,69.1335,69.1039,69.1187,7244.0
2017-11-10 13:40:00,93.45,93.47,93.42,93.43,8558.0,69.1187,69.1335,69.0965,69.1039,8558.0
2017-11-10 13:45:00,93.43,93.49,93.43,93.45,6088.0,69.1039,69.1483,69.1039,69.1187,6088.0
2017-11-10 13:50:00,93.45,93.48,93.43,93.47,5738.0,69.1187,69.1409,69.1039,69.1335,5738.0
2017-11-10 13:55:00,93.47,93.52,93.47,93.48,5833.0,69.1335,69.1705,69.1335,69.1409,5833.0
2017-11-10 14:00:00,93.49,93.52,93.48,93.5,10964.0,69.1483,69.1705,69.1409,69.1557,10964.0
2017-11-10 14:05:00,93.51,93.52,93.46,93.48,6503.0,69.1631,69.1705,69.1261,69.1409,6503.0
2017-11-10 14:10:00,93.48,93.53,93.44,93.5,19280.0,69.1409,69.1779,69.1113,69.1557,19280.0
2017-11-10 14:15:00,93.51,93.52,93.47,93.5,14057.0,69.1631,69.1705,69.1335,69.1557,14057.0
2017-11-10 14:20:00,93.49,93.51,93.47,93.48,11320.0,69.1483,69.1631,69.1335,69.1409,11320.0
2017-11-10 14:25:00,93.48,93.49,93.46,93.48,6333.0,69.1409,69.1483,69.1261,69.1409,6333.0
2017-11-10 14:30:00,93.48,93.54,93.46,93.53,6100.0,69.1409,69.1853,69.1261,69.1779,6100.0
2017-11-10 14:35:00,93.53,93.57,93.52,93.53,6030.0,69.1779,69.2074,69.1705,69.1779,6030.0
2017-11-10 14:40:00,93.52,93.55,93.51,93.53,9194.0,69.1705,69.1927,69.1631,69.1779,9194.0
2017-11-10 14:45:00,93.54,93.55,93.5,93.51,13681.0,69.1853,69.1927,69.1557,69.1631,13681.0
2017-11-10 14:50:00,93.51,93.51,93.46,93.51,11069.0,69.1631,69.1631,69.1261,69.1631,11069.0
2017-11-10 14:55:00,93.51,93.52,93.49,93.5,7719.0,69.1631,69.1705,69.1483,69.1557,7719.0
2017-11-10 15:00:00,93.52,93.61,93.52,93.57,10089.0,69.1705,69.237,69.1705,69.2074,10089.0
2017-11-10 15:05:00,93.57,93.58,93.45,93.46,31787.0,69.2074,69.2148,69.1187,69.1261,31787.0
2017-11-10 15:10:00,93.46,93.7,93.46,93.7,59985.0,69.1261,69.3036,69.1261,69.3036,59985.0
2017-11-10 15:15:00,93.7,93.73,93.66,93.68,15171.0,69.3036,69.3258,69.274,69.2888,15171.0
2017-11-10 15:20:00,93.69,93.74,93.67,93.69,20072.0,69.2962,69.3332,69.2814,69.2962,20072.0
2017-11-10 15:25:00,93.68,93.74,93.68,93.72,13059.0,69.2888,69.3332,69.2888,69.3184,13059.0
2017-11-10 15:30:00,93.71,93.76,93.7,93.74,30495.0,69.311,69.348,69.3036,69.3332,30495.0
2017-11-10 15:35:00,93.74,93.74,93.66,93.69,20986.0,69.3332,69.3332,69.274,69.2962,20986.0
2017-11-10 15:40:00,93.7,93.71,93.62,93.64,42749.0,69.3036,69.311,69.2444,69.2592,42749.0
2017-11-10 15:45:00,93.63,93.66,93.62,93.65,23998.0,69.2518,69.274,69.2444,69.2666,23998.0
2017-11-10 15:50:00,93.65,93.67,93.57,93.57,19432.0,69.2666,69.2814,69.2074,69.2074,19432.0
2017-11-10 15:55:00,93.57,93.67,93.55,93.66,49339.0,69.2074,69.2814,69.1927,69.274,49339.0
2017-11-13 09:30:00,93.66,94.09,93.66,93.72,26072.0,69.274,69.5921,69.274,69.3184,26072.0
2017-11-13 09:35:00,93.71,93.71,93.55,93.57,3311.0,69.311,69.311,69.1927,69.2074,3311.0
2017-11-13 09:40:00,93.59,93.62,93.5,93.5,14983.0,69.2222,69.2444,69.1557,69.1557,14983.0
2017-11-13 09:45:00,93.52,93.71,93.5,93.71,66159.0,69.1705,69.311,69.1557,69.311,66159.0
2017-11-13 09:50:00,93.77,94.02,93.75,94.02,9213.0,69.3554,69.5403,69.3406,69.5403,9213.0
2017-11-13 09:55:00,94.02,94.2,94.0,94.19,15336.0,69.5403,69.6734,69.5255,69.666,15336.0
2017-11-13 10:00:00,94.17,94.21,94.02,94.02,12213.0,69.6512,69.6808,69.5403,69.5403,12213.0
2017-11-13 10:05:00,94.04,94.1,93.97,94.06,7136.0,69.5551,69.5995,69.5033,69.5699,7136.0
2017-11-13 10:10:00,94.07,94.15,94.04,94.1,7187.0,69.5773,69.6364,69.5551,69.5995,7187.0
2017-11-13 10:15:00,94.07,94.1,93.84,93.96,15113.0,69.5773,69.5995,69.4071,69.4959,15113.0
2017-11-13 10:20:00,93.97,94.11,93.97,94.07,7964.0,69.5033,69.6068,69.5033,69.5773,7964.0
2017-11-13 10:25:00,94.05,94.13,93.98,94.03,6562.0,69.5625,69.6216,69.5107,69.5477,6562.0
2017-11-13 10:30:00,94.02,94.03,93.95,94.02,11247.0,69.5403,69.5477,69.4885,69.5403,11247.0
2017-11-13 10:35:00,94.02,94.11,93.98,94.07,7828.0,69.5403,69.6068,69.5107,69.5773,7828.0
2017-11-13 10:40:00,94.07,94.07,93.98,93.98,5300.0,69.5773,69.5773,69.5107,69.5107,5300.0
2017-11-13 10:45:00,94.01,94.05,93.95,93.97,10604.0,69.5329,69.5625,69.4885,69.5033,10604.0
2017-11-13 10:50:00,93.97,94.01,93.92,93.98,8295.0,69.5033,69.5329,69.4663,69.5107,8295.0
2017-11-13 10:55:00,93.99,94.0,93.91,93.92,23910.0,69.5181,69.5255,69.4589,69.4663,23910.0
2017-11-13 11:00:00,93.92,93.94,93.89,93.91,9375.0,69.4663,69.4811,69.4441,69.4589,9375.0
2017-11-13 11:05:00,93.9,94.01,93.88,94.0,12630.0,69.4515,69.5329,69.4367,69.5255,12630.0
2017-11-13 11:10:00,94.0,94.08,93.99,94.0,5200.0,69.5255,69.5847,69.5181,69.5255,5200.0
2017-11-13 11:15:00,93.98,94.0,93.83,93.86,6100.0,69.5107,69.5255,69.3998,69.4219,6100.0
2017-11-13 11:20:00,93.86,93.93,93.86,93.92,7746.0,69.4219,69.4737,69.4219,69.4663,7746.0
2017-11-13 11:25:00,93.9,93.9,93.65,93.66,19135.0,69.4515,69.4515,69.2666,69.274,19135.0
2017-11-13 11:30:00,93.67,93.67,93.56,93.56,3883.0,69.2814,69.2814,69.2001,69.2001,3883.0
2017-11-13 11:35:00,93.59,93.68,93.55,93.56,20929.0,69.2222,69.2888,69.1927,69.2001,20929.0
2017-11-13 11:40:00,93.56,93.57,93.44,93.46,9500.0,69.2001,69.2074,69.1113,69.1261,9500.0
2017-11-13 11:45:00,93.5,93.56,93.49,93.56,6914.0,69.1557,69.2001,69.1483,69.2001,6914.0
2017-11-13 11:50:00,93.56,93.65,93.54,93.64,9944.0,69.2001,69.2666,69.1853,69.2592,9944.0
2017-11-13 11:55:00,93.64,93.76,93.63,93.75,8002.0,69.2592,69.348,69.2518,69.3406,8002.0
2017-11-13 12:00:00,93.74,93.8,93.7,93.72,10954.0,69.3332,69.3776,69.3036,69.3184,10954.0
2017-11-13 12:05:00,93.72,93.75,93.7,93.72,3286.0,69.3184,69.3406,69.3036,69.3184,3286.0
2017-11-13 12:10:00,93.72,93.73,93.68,93.7,3485.0,69.3184,69.3258,69.2888,69.3036,3485.0
2017-11-13 12:15:00,93.7,93.73,93.64,93.65,10971.0,69.3036,69.3258,69.2592,69.2666,10971.0
2017-11-13 12:20:00,93.65,93.67,93.58,93.59,4400.0,69.2666,69.2814,69.2148,69.2222,4400.0
2017-11-13 12:25:00,93.58,93.63,93.57,93.59,5880.0,69.2148,69.2518,69.2074,69.2222,5880.0
2017-11-13 12:30:00,93.58,93.65,93.58,93.61,4824.0,69.2148,69.2666,69.2148,69.237,4824.0
2017-11-13 12:35:00,93.62,93.73,93.61,93.72,12320.0,69.2444,69.3258,69.237,69.3184,12320.0
2017-11-13 12:40:00,93.72,93.82,93.71,93.82,4540.0,69.3184,69.3924,69.311,69.3924,4540.0
2017-11-13 12:45:00,93.8,93.8,93.72,93.72,4679.0,69.3776,69.3776,69.3184,69.3184,4679.0
2017-11-13 12:50:00,93.72,93.77,93.71,93.74,4930.0,69.3184,69.3554,69.311,69.3332,4930.0
2017-11-13 12:55:00,93.75,93.8,93.75,93.79,3513.0,69.3406,69.3776,69.3406,69.3702,3513.0
2017-11-13 13:00:00,93.79,93.81,93.77,93.77,3446.0,69.3702,69.385,69.3554,69.3554,3446.0
2017-11-13 13:05:00,93.76,93.79,93.71,93.76,11155.0,69.348,69.3702,69.311,69.348,11155.0
2017-11-13 13:10:00,93.77,93.81,93.75,93.76,8071.0,69.3554,69.385,69.3406,69.348,8071.0
2017-11-13 13:15:00,93.76,93.81,93.74,93.81,10692.0,69.348,69.385,69.3332,69.385,10692.0
2017-11-13 13:20:00,93.82,93.86,93.78,93.86,8878.0,69.3924,69.4219,69.3628,69.4219,8878.0
2017-11-13 13:25:00,93.85,93.86,93.83,93.84,10604.0,69.4145,69.4219,69.3998,69.4071,10604.0
2017-11-13 13:30:00,93.83,93.84,93.77,93.8,5950.0,69.3998,69.4071,69.3554,69.3776,5950.0
2017-11-13 13:35:00,93.8,93.81,93.64,93.64,11499.0,69.3776,69.385,69.2592,69.2592,11499.0
2017-11-13 13:40:00,93.63,93.64,93.6,93.6,3700.0,69.2518,69.2592,69.2296,69.2296,3700.0
2017-11-13 13:45:00,93.58,93.6,93.54,93.55,6720.0,69.2148,69.2296,69.1853,69.1927,6720.0
2017-11-13 13:50:00,93.55,93.67,93.55,93.66,9965.0,69.1927,69.2814,69.1927,69.274,9965.0
2017-11-13 13:55:00,93.67,93.72,93.66,93.69,4536.0,69.2814,69.3184,69.274,69.2962,4536.0
2017-11-13 14:00:00,93.68,93.68,93.57,93.58,7420.0,69.2888,69.2888,69.2074,69.2148,7420.0
2017-11-13 14:05:00,93.59,93.63,93.54,93.54,4967.0,69.2222,69.2518,69.1853,69.1853,4967.0
2017-11-13 14:10:00,93.54,93.63,93.53,93.6,7618.0,69.1853,69.2518,69.1779,69.2296,7618.0
2017-11-13 14:15:00,93.61,93.61,93.55,93.56,5538.0,69.237,69.237,69.1927,69.2001,5538.0
2017-11-13 14:20:00,93.55,93.59,93.54,93.55,8485.0,69.1927,69.2222,69.1853,69.1927,8485.0
2017-11-13 14:25:00,93.56,93.61,93.56,93.58,5615.0,69.2001,69.237,69.2001,69.2148,5615.0
2017-11-13 14:30:00,93.58,93.59,93.55,93.56,9419.0,69.2148,69.2222,69.1927,69.2001,9419.0
2017-11-13 14:35:00,93.56,93.6,93.54,93.58,5134.0,69.2001,69.2296,69.1853,69.2148,5134.0
2017-11-13 14:40:00,93.58,93.61,93.57,93.61,8337.0,69.2148,69.237,69.2074,69.237,8337.0
2017-11-13 14:45:00,93.61,93.61,93.56,93.56,4454.0,69.237,69.237,69.2001,69.2001,4454.0
2017-11-13 14:50:00,93.54,93.56,93.41,93.43,15642.0,69.1853,69.2001,69.0891,69.1039,15642.0
2017-11-13 14:55:00,93.43,93.55,93.42,93.51,9692.0,69.1039,69.1927,69.0965,69.1631,9692.0
2017-11-13 15:00:00,93.5,93.56,93.47,93.53,18110.0,69.1557,69.2001,69.1335,69.1779,18110.0
2017-11-13 15:05:00,93.54,93.62,93.52,93.55,9723.0,69.1853,69.2444,69.1705,69.1927,9723.0
2017-11-13 15:10:00,93.56,93.56,93.48,93.49,3937.0,69.2001,69.2001,69.1409,69.1483,3937.0
2017-11-13 15:15:00,93.49,93.56,93.48,93.55,4367.0,69.1483,69.2001,69.1409,69.1927,4367.0
2017-11-13 15:20:00,93.56,93.65,93.56,93.61,9099.0,69.2001,69.2666,69.2001,69.237,9099.0
2017-11-13 15:25:00,93.6,93.6,93.54,93.56,7783.0,69.2296,69.2296,69.1853,69.2001,7783.0
2017-11-13 15:30:00,93.56,93.57,93.45,93.46,39636.0,69.2001,69.2074,69.1187,69.1261,39636.0
2017-11-13 15:35:00,93.45,93.53,93.37,93.44,57688.0,69.1187,69.1779,69.0595,69.1113,57688.0
2017-11-13 15:40:00,93.45,93.46,93.27,93.3,45967.0,69.1187,69.1261,68.9856,69.0077,45967.0
2017-11-13 15:45:00,93.29,93.3,93.2,93.23,51598.0,69.0004,69.0077,68.9338,68.956,51598.0
2017-11-13 15:50:00,93.25,93.34,93.25,93.31,19466.0,68.9708,69.0373,68.9708,69.0151,19466.0
2017-11-13 15:55:00,93.31,93.37,93.31,93.33,51740.0,69.0151,69.0595,69.0151,69.0299,51740.0
2017-11-14 09:30:00,92.59,92.84,92.42,92.77,41159.0,68.4826,68.6675,68.3569,68.6157,41159.0
2017-11-14 09:35:00,92.82,92.92,92.71,92.86,29905.0,68.6527,68.7267,68.5714,68.6823,29905.0
2017-11-14 09:40:00,92.88,92.88,92.66,92.74,30499.0,68.6971,68.6971,68.5344,68.5936,30499.0
2017-11-14 09:45:00,92.75,92.79,92.59,92.67,39056.0,68.6009,68.6305,68.4826,68.5418,39056.0
2017-11-14 09:50:00,92.68,92.8,92.6,92.77,34571.0,68.5492,68.6379,68.49,68.6157,34571.0
2017-11-14 09:55:00,92.78,92.82,92.71,92.81,22491.0,68.6231,68.6527,68.5714,68.6453,22491.0
2017-11-14 10:00:00,92.81,92.81,92.39,92.48,40445.0,68.6453,68.6453,68.3347,68.4012,40445.0
2017-11-14 10:05:00,92.48,92.78,92.48,92.78,14072.0,68.4012,68.6231,68.4012,68.6231,14072.0
2017-11-14 10:10:00,92.78,92.92,92.66,92.86,26628.0,68.6231,68.7267,68.5344,68.6823,26628.0
2017-11-14 10:15:00,92.89,92.97,92.68,92.86,34169.0,68.7045,68.7637,68.5492,68.6823,34169.0
2017-11-14 10:20:00,92.9,93.08,92.9,92.97,15634.0,68.7119,68.845,68.7119,68.7637,15634.0
2017-11-14 10:25:00,92.97,93.05,92.91,92.93,10574.0,68.7637,68.8228,68.7193,68.7341,10574.0
2017-11-14 10:30:00,92.93,92.93,92.68,92.76,16353.0,68.7341,68.7341,68.5492,68.6083,16353.0
2017-11-14 10:35:00,92.76,93.12,92.72,93.06,14081.0,68.6083,68.8746,68.5788,68.8302,14081.0
2017-11-14 10:40:00,93.03,93.06,92.92,93.0,10088.0,68.808,68.8302,68.7267,68.7859,10088.0
2017-11-14 10:45:00,93.01,93.24,92.97,93.23,11906.0,68.7933,68.9634,68.7637,68.956,11906.0
2017-11-14 10:50:00,93.24,93.28,93.17,93.25,16337.0,68.9634,68.993,68.9116,68.9708,16337.0
2017-11-14 10:55:00,93.25,93.39,93.24,93.36,14954.0,68.9708,69.0743,68.9634,69.0521,14954.0
2017-11-14 11:00:00,93.36,93.37,93.13,93.17,19141.0,69.0521,69.0595,68.882,68.9116,19141.0
2017-11-14 11:05:00,93.16,93.29,93.16,93.22,12797.0,68.9042,69.0004,68.9042,68.9486,12797.0
2017-11-14 11:10:00,93.18,93.25,93.15,93.15,8931.0,68.919,68.9708,68.8968,68.8968,8931.0
2017-11-14 11:15:00,93.15,93.24,93.13,93.18,15026.0,68.8968,68.9634,68.882,68.919,15026.0
2017-11-14 11:20:00,93.16,93.2,93.06,93.09,23831.0,68.9042,68.9338,68.8302,68.8524,23831.0
2017-11-14 11:25:00,93.07,93.09,92.99,93.07,11859.0,68.8376,68.8524,68.7785,68.8376,11859.0
2017-11-14 11:30:00,93.07,93.09,93.01,93.08,12639.0,68.8376,68.8524,68.7933,68.845,12639.0
2017-11-14 11:35:00,93.07,93.07,92.91,92.92,11764.0,68.8376,68.8376,68.7193,68.7267,11764.0
2017-11-14 11:40:00,92.94,93.01,92.85,93.01,15351.0,68.7415,68.7933,68.6749,68.7933,15351.0
2017-11-14 11:45:00,93.03,93.24,93.01,93.24,22674.0,68.808,68.9634,68.7933,68.9634,22674.0
2017-11-14 11:50:00,93.21,93.29,93.16,93.16,6659.0,68.9412,69.0004,68.9042,68.9042,6659.0
2017-11-14 11:55:00,93.11,93.13,92.99,93.09,6869.0,68.8672,68.882,68.7785,68.8524,6869.0
2017-11-14 12:00:00,93.08,93.12,93.06,93.07,7086.0,68.845,68.8746,68.8302,68.8376,7086.0
2017-11-14 12:05:00,93.06,93.06,92.92,92.92,6158.0,68.8302,68.8302,68.7267,68.7267,6158.0
2017-11-14 12:10:00,92.94,92.97,92.85,92.89,7439.0,68.7415,68.7637,68.6749,68.7045,7439.0
2017-11-14 12:15:00,92.9,93.08,92.86,93.05,13167.0,68.7119,68.845,68.6823,68.8228,13167.0
2017-11-14 12:20:00,93.04,93.07,92.92,93.04,13013.0,68.8154,68.8376,68.7267,68.8154,13013.0
2017-11-14 12:25:00,93.06,93.09,93.0,93.04,4244.0,68.8302,68.8524,68.7859,68.8154,4244.0
2017-11-14 12:30:00,93.05,93.07,92.96,93.05,8801.0,68.8228,68.8376,68.7563,68.8228,8801.0
2017-11-14 12:35:00,93.04,93.1,93.03,93.06,7320.0,68.8154,68.8598,68.808,68.8302,7320.0
2017-11-14 12:40:00,93.07,93.09,93.0,93.03,4425.0,68.8376,68.8524,68.7859,68.808,4425.0
2017-11-14 12:45:00,93.05,93.08,93.02,93.02,5014.0,68.8228,68.845,68.8006,68.8006,5014.0
2017-11-14 12:50:00,93.09,93.11,92.95,92.98,9649.0,68.8524,68.8672,68.7489,68.7711,9649.0
2017-11-14 12:55:00,93.0,93.07,92.96,93.07,13220.0,68.7859,68.8376,68.7563,68.8376,13220.0
2017-11-14 13:00:00,93.05,93.08,93.01,93.04,6419.0,68.8228,68.845,68.7933,68.8154,6419.0
2017-11-14 13:05:00,93.06,93.09,93.03,93.05,6000.0,68.8302,68.8524,68.808,68.8228,6000.0
2017-11-14 13:10:00,93.05,93.09,93.05,93.09,7097.0,68.8228,68.8524,68.8228,68.8524,7097.0
2017-11-14 13:15:00,93.07,93.12,93.03,93.09,7062.0,68.8376,68.8746,68.808,68.8524,7062.0
2017-11-14 13:20:00,93.08,93.11,93.03,93.04,4325.0,68.845,68.8672,68.808,68.8154,4325.0
2017-11-14 13:25:00,93.05,93.07,92.98,93.02,8416.0,68.8228,68.8376,68.7711,68.8006,8416.0
2017-11-14 13:30:00,93.05,93.07,92.99,93.05,9401.0,68.8228,68.8376,68.7785,68.8228,9401.0
2017-11-14 13:35:00,93.07,93.12,93.0,93.01,8475.0,68.8376,68.8746,68.7859,68.7933,8475.0
2017-11-14 13:40:00,93.03,93.07,93.02,93.04,6279.0,68.808,68.8376,68.8006,68.8154,6279.0
2017-11-14 13:45:00,93.04,93.11,93.04,93.07,10008.0,68.8154,68.8672,68.8154,68.8376,10008.0
2017-11-14 13:50:00,93.07,93.1,92.99,93.0,7592.0,68.8376,68.8598,68.7785,68.7859,7592.0
2017-11-14 13:55:00,93.01,93.06,93.01,93.02,7589.0,68.7933,68.8302,68.7933,68.8006,7589.0
2017-11-14 14:00:00,93.02,93.05,92.96,92.98,8458.0,68.8006,68.8228,68.7563,68.7711,8458.0
2017-11-14 14:05:00,92.97,92.99,92.95,92.98,11049.0,68.7637,68.7785,68.7489,68.7711,11049.0
2017-11-14 14:10:00,92.99,93.02,92.96,92.97,8218.0,68.7785,68.8006,68.7563,68.7637,8218.0
2017-11-14 14:15:00,92.97,92.98,92.92,92.96,34818.0,68.7637,68.7711,68.7267,68.7563,34818.0
2017-11-14 14:20:00,92.96,93.04,92.95,93.01,23880.0,68.7563,68.8154,68.7489,68.7933,23880.0
2017-11-14 14:25:00,93.01,93.05,92.96,93.05,11373.0,68.7933,68.8228,68.7563,68.8228,11373.0
2017-11-14 14:30:00,93.05,93.08,93.01,93.05,11270.0,68.8228,68.845,68.7933,68.8228,11270.0
2017-11-14 14:35:00,93.05,93.15,93.05,93.09,12701.0,68.8228,68.8968,68.8228,68.8524,12701.0
2017-11-14 14:40:00,93.1,93.14,93.08,93.11,9607.0,68.8598,68.8894,68.845,68.8672,9607.0
2017-11-14 14:45:00,93.11,93.14,93.07,93.07,9641.0,68.8672,68.8894,68.8376,68.8376,9641.0
2017-11-14 14:50:00,93.09,93.22,93.09,93.21,8924.0,68.8524,68.9486,68.8524,68.9412,8924.0
2017-11-14 14:55:00,93.22,93.24,93.18,93.18,8668.0,68.9486,68.9634,68.919,68.919,8668.0
2017-11-14 15:00:00,93.19,93.29,93.19,93.29,13156.0,68.9264,69.0004,68.9264,69.0004,13156.0
2017-11-14 15:05:00,93.28,93.29,93.11,93.16,13282.0,68.993,69.0004,68.8672,68.9042,13282.0
2017-11-14 15:10:00,93.15,93.2,93.11,93.16,19408.0,68.8968,68.9338,68.8672,68.9042,19408.0
2017-11-14 15:15:00,93.16,93.16,93.1,93.1,8594.0,68.9042,68.9042,68.8598,68.8598,8594.0
2017-11-14 15:20:00,93.1,93.11,92.96,92.96,16407.0,68.8598,68.8672,68.7563,68.7563,16407.0
2017-11-14 15:25:00,92.94,92.97,92.87,92.92,26421.0,68.7415,68.7637,68.6897,68.7267,26421.0
2017-11-14 15:30:00,92.91,93.0,92.91,92.98,11664.0,68.7193,68.7859,68.7193,68.7711,11664.0
2017-11-14 15:35:00,92.99,93.02,92.92,92.93,23526.0,68.7785,68.8006,68.7267,68.7341,23526.0
2017-11-14 15:40:00,92.91,92.92,92.78,92.78,16142.0,68.7193,68.7267,68.6231,68.6231,16142.0
2017-11-14 15:45:00,92.78,92.85,92.74,92.79,31494.0,68.6231,68.6749,68.5936,68.6305,31494.0
2017-11-14 15:50:00,92.8,92.83,92.74,92.74,28292.0,68.6379,68.6601,68.5936,68.5936,28292.0
2017-11-14 15:55:00,92.73,92.85,92.69,92.83,149192.0,68.5862,68.6749,68.5566,68.6601,149192.0
2017-11-15 09:30:00,92.2,92.46,91.88,92.38,35769.0,68.1942,68.3865,67.9575,68.3273,35769.0
2017-11-15 09:35:00,92.42,92.53,92.2,92.22,11434.0,68.3569,68.4382,68.1942,68.2089,11434.0
2017-11-15 09:40:00,92.2,92.22,91.77,91.82,15877.0,68.1942,68.2089,67.8761,67.9131,15877.0
2017-11-15 09:45:00,91.82,92.0,91.67,91.71,31130.0,67.9131,68.0462,67.8021,67.8317,31130.0
2017-11-15 09:50:00,91.7,91.73,91.56,91.58,30115.0,67.8243,67.8465,67.7208,67.7356,30115.0
2017-11-15 09:55:00,91.6,91.62,91.53,91.53,18841.0,67.7504,67.7652,67.6986,67.6986,18841.0
2017-11-15 10:00:00,91.52,91.69,91.45,91.67,42627.0,67.6912,67.8169,67.6394,67.8021,42627.0
2017-11-15 10:05:00,91.66,91.95,91.65,91.95,12070.0,67.7947,68.0092,67.7874,68.0092,12070.0
2017-11-15 10:10:00,91.98,92.01,91.94,92.01,10260.0,68.0314,68.0536,68.0018,68.0536,10260.0
2017-11-15 10:15:00,92.01,92.07,91.98,91.98,13003.0,68.0536,68.098,68.0314,68.0314,13003.0
2017-11-15 10:20:00,92.0,92.09,91.93,92.05,11545.0,68.0462,68.1128,67.9944,68.0832,11545.0
2017-11-15 10:25:00,92.05,92.06,91.86,91.86,16921.0,68.0832,68.0906,67.9427,67.9427,16921.0
2017-11-15 10:30:00,91.87,91.9,91.73,91.79,17666.0,67.9501,67.9723,67.8465,67.8909,17666.0
2017-11-15 10:35:00,91.78,91.9,91.74,91.86,17509.0,67.8835,67.9723,67.8539,67.9427,17509.0
2017-11-15 10:40:00,91.88,91.95,91.79,91.95,15330.0,67.9575,68.0092,67.8909,68.0092,15330.0
2017-11-15 10:45:00,91.98,92.06,91.92,91.96,12283.0,68.0314,68.0906,67.9871,68.0166,12283.0
2017-11-15 10:50:00,91.97,92.02,91.92,91.94,13846.0,68.024,68.061,67.9871,68.0018,13846.0
2017-11-15 10:55:00,91.94,92.13,91.92,92.06,8731.0,68.0018,68.1424,67.9871,68.0906,8731.0
2017-11-15 11:00:00,92.08,92.08,91.99,92.0,8349.0,68.1054,68.1054,68.0388,68.0462,8349.0
2017-11-15 11:05:00,92.01,92.1,91.97,92.1,10203.0,68.0536,68.1202,68.024,68.1202,10203.0
2017-11-15 11:10:00,92.12,92.15,92.07,92.13,10968.0,68.135,68.1572,68.098,68.1424,10968.0
2017-11-15 11:15:00,92.15,92.15,92.05,92.05,10049.0,68.1572,68.1572,68.0832,68.0832,10049.0
2017-11-15 11:20:00,92.05,92.18,92.02,92.09,14404.0,68.0832,68.1794,68.061,68.1128,14404.0
2017-11-15 11:25:00,92.13,92.31,92.13,92.21,10480.0,68.1424,68.2755,68.1424,68.2015,10480.0
2017-11-15 11:30:00,92.23,92.23,92.13,92.17,8735.0,68.2163,68.2163,68.1424,68.172,8735.0
2017-11-15 11:35:00,92.19,92.32,92.19,92.32,8587.0,68.1868,68.2829,68.1868,68.2829,8587.0
2017-11-15 11:40:00,92.33,92.41,92.3,92.37,15758.0,68.2903,68.3495,68.2681,68.3199,15758.0
2017-11-15 11:45:00,92.36,92.4,92.31,92.37,13745.0,68.3125,68.3421,68.2755,68.3199,13745.0
2017-11-15 11:50:00,92.39,92.56,92.39,92.56,12913.0,68.3347,68.4604,68.3347,68.4604,12913.0
2017-11-15 11:55:00,92.55,92.55,92.36,92.39,10826.0,68.453,68.453,68.3125,68.3347,10826.0
2017-11-15 12:00:00,92.39,92.39,92.23,92.23,15153.0,68.3347,68.3347,68.2163,68.2163,15153.0
2017-11-15 12:05:00,92.26,92.38,92.25,92.35,12405.0,68.2385,68.3273,68.2311,68.3051,12405.0
2017-11-15 12:10:00,92.38,92.56,92.38,92.56,7187.0,68.3273,68.4604,68.3273,68.4604,7187.0
2017-11-15 12:15:00,92.55,92.6,92.53,92.55,7590.0,68.453,68.49,68.4382,68.453,7590.0
2017-11-15 12:20:00,92.54,92.54,92.42,92.51,14531.0,68.4456,68.4456,68.3569,68.4234,14531.0
2017-11-15 12:25:00,92.52,92.6,92.51,92.57,9890.0,68.4308,68.49,68.4234,68.4678,9890.0
2017-11-15 12:30:00,92.58,92.71,92.58,92.67,17049.0,68.4752,68.5714,68.4752,68.5418,17049.0
2017-11-15 12:35:00,92.66,92.72,92.65,92.67,8698.0,68.5344,68.5788,68.527,68.5418,8698.0
2017-11-15 12:40:00,92.67,92.73,92.55,92.61,14750.0,68.5418,68.5862,68.453,68.4974,14750.0
2017-11-15 12:45:00,92.61,92.72,92.57,92.71,10983.0,68.4974,68.5788,68.4678,68.5714,10983.0
2017-11-15 12:50:00,92.73,92.9,92.73,92.89,17479.0,68.5862,68.7119,68.5862,68.7045,17479.0
2017-11-15 12:55:00,92.89,92.89,92.82,92.82,9963.0,68.7045,68.7045,68.6527,68.6527,9963.0
2017-11-15 13:00:00,92.82,92.88,92.78,92.86,16525.0,68.6527,68.6971,68.6231,68.6823,16525.0
2017-11-15 13:05:00,92.87,92.9,92.84,92.87,20747.0,68.6897,68.7119,68.6675,68.6897,20747.0
2017-11-15 13:10:00,92.88,92.95,92.87,92.91,15256.0,68.6971,68.7489,68.6897,68.7193,15256.0
2017-11-15 13:15:00,92.91,93.06,92.91,92.91,22801.0,68.7193,68.8302,68.7193,68.7193,22801.0
2017-11-15 13:20:00,92.91,93.01,92.91,92.96,35807.0,68.7193,68.7933,68.7193,68.7563,35807.0
2017-11-15 13:25:00,92.95,92.95,92.87,92.88,9643.0,68.7489,68.7489,68.6897,68.6971,9643.0
2017-11-15 13:30:00,92.87,92.98,92.87,92.94,15043.0,68.6897,68.7711,68.6897,68.7415,15043.0
2017-11-15 13:35:00,92.94,92.96,92.89,92.89,8945.0,68.7415,68.7563,68.7045,68.7045,8945.0
2017-11-15 13:40:00,92.9,92.95,92.87,92.92,16221.0,68.7119,68.7489,68.6897,68.7267,16221.0
2017-11-15 13:45:00,92.9,92.94,92.85,92.93,9392.0,68.7119,68.7415,68.6749,68.7341,9392.0
2017-11-15 13:50:00,92.95,92.97,92.9,92.94,21670.0,68.7489,68.7637,68.7119,68.7415,21670.0
2017-11-15 13:55:00,92.93,92.94,92.86,92.86,8089.0,68.7341,68.7415,68.6823,68.6823,8089.0
2017-11-15 14:00:00,92.87,92.92,92.8,92.89,15482.0,68.6897,68.7267,68.6379,68.7045,15482.0
2017-11-15 14:05:00,92.89,92.95,92.86,92.9,11748.0,68.7045,68.7489,68.6823,68.7119,11748.0
2017-11-15 14:10:00,92.89,92.9,92.85,92.87,9115.0,68.7045,68.7119,68.6749,68.6897,9115.0
2017-11-15 14:15:00,92.87,92.89,92.81,92.88,10878.0,68.6897,68.7045,68.6453,68.6971,10878.0
2017-11-15 14:20:00,92.87,92.93,92.86,92.87,8235.0,68.6897,68.7341,68.6823,68.6897,8235.0
2017-11-15 14:25:00,92.87,92.95,92.86,92.89,10048.0,68.6897,68.7489,68.6823,68.7045,10048.0
2017-11-15 14:30:00,92.89,92.94,92.85,92.92,8398.0,68.7045,68.7415,68.6749,68.7267,8398.0
2017-11-15 14:35:00,92.92,92.92,92.87,92.89,7779.0,68.7267,68.7267,68.6897,68.7045,7779.0
2017-11-15 14:40:00,92.88,92.9,92.83,92.85,6001.0,68.6971,68.7119,68.6601,68.6749,6001.0
2017-11-15 14:45:00,92.85,92.86,92.77,92.8,14489.0,68.6749,68.6823,68.6157,68.6379,14489.0
2017-11-15 14:50:00,92.79,92.83,92.75,92.76,15451.0,68.6305,68.6601,68.6009,68.6083,15451.0
2017-11-15 14:55:00,92.76,92.8,92.69,92.8,25886.0,68.6083,68.6379,68.5566,68.6379,25886.0
2017-11-15 15:00:00,92.82,92.91,92.82,92.87,13916.0,68.6527,68.7193,68.6527,68.6897,13916.0
2017-11-15 15:05:00,92.88,92.89,92.79,92.79,11668.0,68.6971,68.7045,68.6305,68.6305,11668.0
2017-11-15 15:10:00,92.79,92.83,92.75,92.82,17739.0,68.6305,68.6601,68.6009,68.6527,17739.0
2017-11-15 15:15:00,92.81,92.86,92.79,92.8,26409.0,68.6453,68.6823,68.6305,68.6379,26409.0
2017-11-15 15:20:00,92.8,92.87,92.75,92.76,16223.0,68.6379,68.6897,68.6009,68.6083,16223.0
2017-11-15 15:25:00,92.78,92.79,92.71,92.74,15513.0,68.6231,68.6305,68.5714,68.5936,15513.0
2017-11-15 15:30:00,92.73,92.74,92.66,92.69,17455.0,68.5862,68.5936,68.5344,68.5566,17455.0
2017-11-15 15:35:00,92.68,92.83,92.68,92.82,73710.0,68.5492,68.6601,68.5492,68.6527,73710.0
2017-11-15 15:40:00,92.82,92.82,92.67,92.67,30719.0,68.6527,68.6527,68.5418,68.5418,30719.0
2017-11-15 15:45:00,92.67,92.76,92.61,92.65,27795.0,68.5418,68.6083,68.4974,68.527,27795.0
2017-11-15 15:50:00,92.64,92.68,92.62,92.63,41759.0,68.5196,68.5492,68.5048,68.5122,41759.0
2017-11-15 15:55:00,92.62,92.63,92.55,92.58,104951.0,68.5048,68.5122,68.453,68.4752,104951.0
2017-11-16 09:30:00,92.0,92.45,92.0,92.34,23252.0,68.5614,68.8967,68.5614,68.8148,23252.0
2017-11-16 09:35:00,92.3,92.3,91.82,91.86,26071.0,68.785,68.785,68.4272,68.4571,26071.0
2017-11-16 09:40:00,91.86,91.99,91.75,91.91,13247.0,68.4571,68.5539,68.3751,68.4943,13247.0
2017-11-16 09:45:00,91.9,91.94,91.71,91.73,11633.0,68.4869,68.5167,68.3453,68.3602,11633.0
2017-11-16 09:50:00,91.76,91.84,91.56,91.76,67942.0,68.3825,68.4422,68.2335,68.3825,67942.0
2017-11-16 09:55:00,91.73,91.91,91.73,91.8,16975.0,68.3602,68.4943,68.3602,68.4123,16975.0
2017-11-16 10:00:00,91.78,91.92,91.77,91.85,39487.0,68.3974,68.5018,68.39,68.4496,39487.0
2017-11-16 10:05:00,91.84,92.0,91.79,91.87,15792.0,68.4422,68.5614,68.4049,68.4645,15792.0
2017-11-16 10:10:00,91.86,92.01,91.8,91.92,83399.0,68.4571,68.5688,68.4123,68.5018,83399.0
2017-11-16 10:15:00,91.92,91.93,91.73,91.85,20006.0,68.5018,68.5092,68.3602,68.4496,20006.0
2017-11-16 10:20:00,91.86,91.87,91.67,91.69,42358.0,68.4571,68.4645,68.3155,68.3304,42358.0
2017-11-16 10:25:00,91.7,91.72,91.65,91.68,9205.0,68.3378,68.3527,68.3006,68.3229,9205.0
2017-11-16 10:30:00,91.7,91.71,91.54,91.6,22056.0,68.3378,68.3453,68.2186,68.2633,22056.0
2017-11-16 10:35:00,91.6,91.75,91.56,91.68,28727.0,68.2633,68.3751,68.2335,68.3229,28727.0
2017-11-16 10:40:00,91.69,92.01,91.69,91.98,15988.0,68.3304,68.5688,68.3304,68.5465,15988.0
2017-11-16 10:45:00,91.99,92.0,91.89,91.91,15760.0,68.5539,68.5614,68.4794,68.4943,15760.0
2017-11-16 10:50:00,91.9,92.01,91.88,91.97,20818.0,68.4869,68.5688,68.472,68.539,20818.0
2017-11-16 10:55:00,91.98,92.04,91.9,91.93,20887.0,68.5465,68.5912,68.4869,68.5092,20887.0
2017-11-16 11:00:00,91.92,92.26,91.9,92.23,20221.0,68.5018,68.7552,68.4869,68.7328,20221.0
2017-11-16 11:05:00,92.24,92.28,91.98,92.05,27406.0,68.7402,68.7701,68.5465,68.5987,27406.0
2017-11-16 11:10:00,92.05,92.19,92.01,92.19,17454.0,68.5987,68.703,68.5688,68.703,17454.0
2017-11-16 11:15:00,92.19,92.43,92.19,92.42,31964.0,68.703,68.8818,68.703,68.8744,31964.0
2017-11-16 11:20:00,92.43,92.52,92.42,92.44,23188.0,68.8818,68.9489,68.8744,68.8893,23188.0
2017-11-16 11:25:00,92.43,92.44,92.31,92.41,20819.0,68.8818,68.8893,68.7924,68.8669,20819.0
2017-11-16 11:30:00,92.42,92.44,92.29,92.31,20236.0,68.8744,68.8893,68.7775,68.7924,20236.0
2017-11-16 11:35:00,92.32,92.51,92.32,92.47,15850.0,68.7999,68.9415,68.7999,68.9117,15850.0
2017-11-16 11:40:00,92.48,92.55,92.47,92.51,12945.0,68.9191,68.9713,68.9117,68.9415,12945.0
2017-11-16 11:45:00,92.51,92.54,92.34,92.4,21551.0,68.9415,68.9638,68.8148,68.8595,21551.0
2017-11-16 11:50:00,92.4,92.67,92.4,92.6,57740.0,68.8595,69.0607,68.8595,69.0085,57740.0
2017-11-16 11:55:00,92.63,92.63,92.59,92.6,13373.0,69.0309,69.0309,69.0011,69.0085,13373.0
2017-11-16 12:00:00,92.6,92.64,92.59,92.62,39266.0,69.0085,69.0383,69.0011,69.0234,39266.0
2017-11-16 12:05:00,92.61,92.61,92.38,92.45,17322.0,69.016,69.016,68.8446,68.8967,17322.0
2017-11-16 12:10:00,92.45,92.46,92.39,92.44,8629.0,68.8967,68.9042,68.852,68.8893,8629.0
2017-11-16 12:15:00,92.42,92.46,92.37,92.39,7336.0,68.8744,68.9042,68.8371,68.852,7336.0
2017-11-16 12:20:00,92.4,92.45,92.38,92.38,14282.0,68.8595,68.8967,68.8446,68.8446,14282.0
2017-11-16 12:25:00,92.38,92.53,92.34,92.5,24398.0,68.8446,68.9564,68.8148,68.934,24398.0
2017-11-16 12:30:00,92.51,92.52,92.46,92.47,15408.0,68.9415,68.9489,68.9042,68.9117,15408.0
2017-11-16 12:35:00,92.47,92.51,92.44,92.5,9273.0,68.9117,68.9415,68.8893,68.934,9273.0
2017-11-16 12:40:00,92.49,92.5,92.45,92.49,7297.0,68.9266,68.934,68.8967,68.9266,7297.0
2017-11-16 12:45:00,92.49,92.5,92.46,92.47,7374.0,68.9266,68.934,68.9042,68.9117,7374.0
2017-11-16 12:50:00,92.48,92.5,92.46,92.5,12268.0,68.9191,68.934,68.9042,68.934,12268.0
2017-11-16 12:55:00,92.51,92.51,92.42,92.43,14227.0,68.9415,68.9415,68.8744,68.8818,14227.0
2017-11-16 13:00:00,92.44,92.57,92.44,92.51,13359.0,68.8893,68.9862,68.8893,68.9415,13359.0
2017-11-16 13:05:00,92.53,92.59,92.53,92.59,6693.0,68.9564,69.0011,68.9564,69.0011,6693.0
2017-11-16 13:10:00,92.58,92.63,92.58,92.6,7745.0,68.9936,69.0309,68.9936,69.0085,7745.0
2017-11-16 13:15:00,92.59,92.62,92.58,92.6,8845.0,69.0011,69.0234,68.9936,69.0085,8845.0
2017-11-16 13:20:00,92.6,92.61,92.57,92.58,8249.0,69.0085,69.016,68.9862,68.9936,8249.0
2017-11-16 13:25:00,92.59,92.63,92.49,92.5,63870.0,69.0011,69.0309,68.9266,68.934,63870.0
2017-11-16 13:30:00,92.5,92.6,92.49,92.6,9832.0,68.934,69.0085,68.9266,69.0085,9832.0
2017-11-16 13:35:00,92.58,92.58,92.51,92.54,11041.0,68.9936,68.9936,68.9415,68.9638,11041.0
2017-11-16 13:40:00,92.52,92.57,92.51,92.53,13246.0,68.9489,68.9862,68.9415,68.9564,13246.0
2017-11-16 13:45:00,92.54,92.62,92.53,92.62,32968.0,68.9638,69.0234,68.9564,69.0234,32968.0
2017-11-16 13:50:00,92.63,92.71,92.62,92.65,10550.0,69.0309,69.0905,69.0234,69.0458,10550.0
2017-11-16 13:55:00,92.63,92.63,92.59,92.63,4670.0,69.0309,69.0309,69.0011,69.0309,4670.0
2017-11-16 14:00:00,92.61,92.64,92.59,92.61,8762.0,69.016,69.0383,69.0011,69.016,8762.0
2017-11-16 14:05:00,92.63,92.74,92.62,92.68,13204.0,69.0309,69.1129,69.0234,69.0681,13204.0
2017-11-16 14:10:00,92.67,92.69,92.59,92.64,9481.0,69.0607,69.0756,69.0011,69.0383,9481.0
2017-11-16 14:15:00,92.63,92.64,92.57,92.57,8484.0,69.0309,69.0383,68.9862,68.9862,8484.0
2017-11-16 14:20:00,92.57,92.62,92.57,92.59,4190.0,68.9862,69.0234,68.9862,69.0011,4190.0
2017-11-16 14:25:00,92.59,92.62,92.52,92.53,25659.0,69.0011,69.0234,68.9489,68.9564,25659.0
2017-11-16 14:30:00,92.52,92.56,92.51,92.54,8107.0,68.9489,68.9787,68.9415,68.9638,8107.0
2017-11-16 14:35:00,92.55,92.65,92.55,92.64,15818.0,68.9713,69.0458,68.9713,69.0383,15818.0
2017-11-16 14:40:00,92.64,92.7,92.62,92.68,9366.0,69.0383,69.0831,69.0234,69.0681,9366.0
2017-11-16 14:45:00,92.67,92.69,92.64,92.69,6458.0,69.0607,69.0756,69.0383,69.0756,6458.0
2017-11-16 14:50:00,92.69,92.69,92.55,92.59,12509.0,69.0756,69.0756,68.9713,69.0011,12509.0
2017-11-16 14:55:00,92.59,92.61,92.57,92.58,10950.0,69.0011,69.016,68.9862,68.9936,10950.0
2017-11-16 15:00:00,92.59,92.6,92.53,92.55,12029.0,69.0011,69.0085,68.9564,68.9713,12029.0
2017-11-16 15:05:00,92.55,92.56,92.5,92.53,14064.0,68.9713,68.9787,68.934,68.9564,14064.0
2017-11-16 15:10:00,92.55,92.57,92.48,92.49,16114.0,68.9713,68.9862,68.9191,68.9266,16114.0
2017-11-16 15:15:00,92.49,92.49,92.41,92.45,14820.0,68.9266,68.9266,68.8669,68.8967,14820.0
2017-11-16 15:20:00,92.45,92.51,92.44,92.51,16028.0,68.8967,68.9415,68.8893,68.9415,16028.0
2017-11-16 15:25:00,92.51,92.52,92.38,92.43,22223.0,68.9415,68.9489,68.8446,68.8818,22223.0
2017-11-16 15:30:00,92.43,92.47,92.39,92.42,17643.0,68.8818,68.9117,68.852,68.8744,17643.0
2017-11-16 15:35:00,92.41,92.44,92.35,92.4,21025.0,68.8669,68.8893,68.8222,68.8595,21025.0
2017-11-16 15:40:00,92.4,92.49,92.37,92.42,22751.0,68.8595,68.9266,68.8371,68.8744,22751.0
2017-11-16 15:45:00,92.42,92.5,92.41,92.45,26353.0,68.8744,68.934,68.8669,68.8967,26353.0
2017-11-16 15:50:00,92.45,92.46,92.37,92.46,45304.0,68.8967,68.9042,68.8371,68.9042,45304.0
2017-11-16 15:55:00,92.46,92.46,92.41,92.46,65739.0,68.9042,68.9042,68.8669,68.9042,65739.0
2017-11-17 09:30:00,92.24,92.52,92.24,92.43,60227.0,68.7402,68.9489,68.7402,68.8818,60227.0
2017-11-17 09:35:00,92.35,92.67,92.35,92.46,50706.0,68.8222,69.0607,68.8222,68.9042,50706.0
2017-11-17 09:40:00,92.42,92.42,92.14,92.19,22057.0,68.8744,68.8744,68.6657,68.703,22057.0
2017-11-17 09:45:00,92.21,92.28,92.1,92.26,8900.0,68.7179,68.7701,68.6359,68.7552,8900.0
2017-11-17 09:50:00,92.27,92.32,92.16,92.19,12089.0,68.7626,68.7999,68.6806,68.703,12089.0
2017-11-17 09:55:00,92.21,92.25,92.13,92.17,7055.0,68.7179,68.7477,68.6583,68.6881,7055.0
2017-11-17 10:00:00,92.2,92.2,92.01,92.07,17996.0,68.7104,68.7104,68.5688,68.6136,17996.0
2017-11-17 10:05:00,92.07,92.13,92.03,92.06,9688.0,68.6136,68.6583,68.5837,68.6061,9688.0
2017-11-17 10:10:00,92.03,92.05,91.98,92.02,6000.0,68.5837,68.5987,68.5465,68.5763,6000.0
2017-11-17 10:15:00,92.0,92.06,91.97,92.04,9927.0,68.5614,68.6061,68.539,68.5912,9927.0
2017-11-17 10:20:00,92.04,92.11,92.0,92.08,4822.0,68.5912,68.6434,68.5614,68.621,4822.0
2017-11-17 10:25:00,92.07,92.13,92.03,92.09,7150.0,68.6136,68.6583,68.5837,68.6285,7150.0
2017-11-17 10:30:00,92.06,92.06,91.98,92.02,5294.0,68.6061,68.6061,68.5465,68.5763,5294.0
2017-11-17 10:35:00,91.99,92.11,91.99,92.09,4642.0,68.5539,68.6434,68.5539,68.6285,4642.0
2017-11-17 10:40:00,92.1,92.18,92.1,92.18,5067.0,68.6359,68.6955,68.6359,68.6955,5067.0
2017-11-17 10:45:00,92.16,92.28,92.14,92.22,11777.0,68.6806,68.7701,68.6657,68.7253,11777.0
2017-11-17 10:50:00,92.18,92.27,92.15,92.26,6675.0,68.6955,68.7626,68.6732,68.7552,6675.0
2017-11-17 10:55:00,92.27,92.29,92.19,92.22,14419.0,68.7626,68.7775,68.703,68.7253,14419.0
2017-11-17 11:00:00,92.23,92.28,92.16,92.26,18859.0,68.7328,68.7701,68.6806,68.7552,18859.0
2017-11-17 11:05:00,92.25,92.26,92.18,92.21,9023.0,68.7477,68.7552,68.6955,68.7179,9023.0
2017-11-17 11:10:00,92.22,92.31,92.17,92.29,7300.0,68.7253,68.7924,68.6881,68.7775,7300.0
2017-11-17 11:15:00,92.29,92.36,92.27,92.28,5702.0,68.7775,68.8297,68.7626,68.7701,5702.0
2017-11-17 11:20:00,92.3,92.31,92.25,92.29,6212.0,68.785,68.7924,68.7477,68.7775,6212.0
2017-11-17 11:25:00,92.29,92.29,92.21,92.24,5576.0,68.7775,68.7775,68.7179,68.7402,5576.0
2017-11-17 11:30:00,92.25,92.33,92.21,92.32,8152.0,68.7477,68.8073,68.7179,68.7999,8152.0
2017-11-17 11:35:00,92.34,92.5,92.31,92.48,16526.0,68.8148,68.934,68.7924,68.9191,16526.0
2017-11-17 11:40:00,92.48,92.54,92.42,92.51,5755.0,68.9191,68.9638,68.8744,68.9415,5755.0
2017-11-17 11:45:00,92.52,92.55,92.48,92.52,7700.0,68.9489,68.9713,68.9191,68.9489,7700.0
2017-11-17 11:50:00,92.52,92.53,92.46,92.5,4400.0,68.9489,68.9564,68.9042,68.934,4400.0
2017-11-17 11:55:00,92.51,92.55,92.47,92.55,6470.0,68.9415,68.9713,68.9117,68.9713,6470.0
2017-11-17 12:00:00,92.55,92.61,92.48,92.48,7423.0,68.9713,69.016,68.9191,68.9191,7423.0
2017-11-17 12:05:00,92.48,92.52,92.46,92.48,7098.0,68.9191,68.9489,68.9042,68.9191,7098.0
2017-11-17 12:10:00,92.45,92.49,92.42,92.48,5022.0,68.8967,68.9266,68.8744,68.9191,5022.0
2017-11-17 12:15:00,92.49,92.56,92.48,92.56,4234.0,68.9266,68.9787,68.9191,68.9787,4234.0
2017-11-17 12:20:00,92.56,92.58,92.5,92.51,4149.0,68.9787,68.9936,68.934,68.9415,4149.0
2017-11-17 12:25:00,92.52,92.57,92.48,92.57,3786.0,68.9489,68.9862,68.9191,68.9862,3786.0
2017-11-17 12:30:00,92.57,92.57,92.51,92.57,3976.0,68.9862,68.9862,68.9415,68.9862,3976.0
2017-11-17 12:35:00,92.56,92.64,92.54,92.62,5001.0,68.9787,69.0383,68.9638,69.0234,5001.0
2017-11-17 12:40:00,92.62,92.68,92.58,92.68,3443.0,69.0234,69.0681,68.9936,69.0681,3443.0
2017-11-17 12:45:00,92.66,92.69,92.63,92.67,6604.0,69.0532,69.0756,69.0309,69.0607,6604.0
2017-11-17 12:50:00,92.68,92.69,92.65,92.68,4848.0,69.0681,69.0756,69.0458,69.0681,4848.0
2017-11-17 12:55:00,92.68,92.7,92.66,92.7,3229.0,69.0681,69.0831,69.0532,69.0831,3229.0
2017-11-17 13:00:00,92.71,92.71,92.65,92.69,5903.0,69.0905,69.0905,69.0458,69.0756,5903.0
2017-11-17 13:05:00,92.7,92.7,92.65,92.66,3794.0,69.0831,69.0831,69.0458,69.0532,3794.0
2017-11-17 13:10:00,92.67,92.71,92.65,92.68,5573.0,69.0607,69.0905,69.0458,69.0681,5573.0
2017-11-17 13:15:00,92.7,92.7,92.66,92.68,5779.0,69.0831,69.0831,69.0532,69.0681,5779.0
2017-11-17 13:20:00,92.69,92.74,92.68,92.74,4352.0,69.0756,69.1129,69.0681,69.1129,4352.0
2017-11-17 13:25:00,92.73,92.78,92.7,92.78,10034.0,69.1054,69.1427,69.0831,69.1427,10034.0
2017-11-17 13:30:00,92.79,92.9,92.73,92.88,48057.0,69.1501,69.2321,69.1054,69.2172,48057.0
2017-11-17 13:35:00,92.88,92.98,92.85,92.97,20190.0,69.2172,69.2917,69.1948,69.2843,20190.0
2017-11-17 13:40:00,92.97,93.19,92.94,93.11,54524.0,69.2843,69.4482,69.2619,69.3886,54524.0
2017-11-17 13:45:00,93.15,93.16,92.88,92.93,51785.0,69.4184,69.4259,69.2172,69.2545,51785.0
2017-11-17 13:50:00,92.94,93.01,92.94,92.94,11932.0,69.2619,69.3141,69.2619,69.2619,11932.0
2017-11-17 13:55:00,92.9,92.99,92.82,92.83,9681.0,69.2321,69.2992,69.1725,69.1799,9681.0
2017-11-17 14:00:00,92.84,92.86,92.78,92.78,8842.0,69.1874,69.2023,69.1427,69.1427,8842.0
2017-11-17 14:05:00,92.78,92.81,92.72,92.77,7674.0,69.1427,69.165,69.098,69.1352,7674.0
2017-11-17 14:10:00,92.78,92.8,92.73,92.73,6404.0,69.1427,69.1576,69.1054,69.1054,6404.0
2017-11-17 14:15:00,92.71,92.76,92.67,92.74,13529.0,69.0905,69.1278,69.0607,69.1129,13529.0
2017-11-17 14:20:00,92.72,92.75,92.67,92.7,11048.0,69.098,69.1203,69.0607,69.0831,11048.0
2017-11-17 14:25:00,92.71,92.75,92.66,92.73,5966.0,69.0905,69.1203,69.0532,69.1054,5966.0
2017-11-17 14:30:00,92.73,92.74,92.68,92.7,5105.0,69.1054,69.1129,69.0681,69.0831,5105.0
2017-11-17 14:35:00,92.7,92.72,92.67,92.67,4106.0,69.0831,69.098,69.0607,69.0607,4106.0
2017-11-17 14:40:00,92.68,92.71,92.66,92.71,4755.0,69.0681,69.0905,69.0532,69.0905,4755.0
2017-11-17 14:45:00,92.71,92.73,92.7,92.72,4016.0,69.0905,69.1054,69.0831,69.098,4016.0
2017-11-17 14:50:00,92.72,92.75,92.71,92.72,5499.0,69.098,69.1203,69.0905,69.098,5499.0
2017-11-17 14:55:00,92.72,92.8,92.72,92.75,7396.0,69.098,69.1576,69.098,69.1203,7396.0
2017-11-17 15:00:00,92.76,92.77,92.7,92.72,6799.0,69.1278,69.1352,69.0831,69.098,6799.0
2017-11-17 15:05:00,92.73,92.75,92.71,92.75,6911.0,69.1054,69.1203,69.0905,69.1203,6911.0
2017-11-17 15:10:00,92.75,92.77,92.74,92.74,4008.0,69.1203,69.1352,69.1129,69.1129,4008.0
2017-11-17 15:15:00,92.74,92.74,92.68,92.71,10095.0,69.1129,69.1129,69.0681,69.0905,10095.0
2017-11-17 15:20:00,92.71,92.73,92.65,92.7,6605.0,69.0905,69.1054,69.0458,69.0831,6605.0
2017-11-17 15:25:00,92.7,92.73,92.7,92.73,8598.0,69.0831,69.1054,69.0831,69.1054,8598.0
2017-11-17 15:30:00,92.73,92.73,92.61,92.61,12270.0,69.1054,69.1054,69.016,69.016,12270.0
2017-11-17 15:35:00,92.61,92.69,92.6,92.69,8818.0,69.016,69.0756,69.0085,69.0756,8818.0
2017-11-17 15:40:00,92.68,92.71,92.63,92.64,17074.0,69.0681,69.0905,69.0309,69.0383,17074.0
2017-11-17 15:45:00,92.63,92.66,92.61,92.63,22985.0,69.0309,69.0532,69.016,69.0309,22985.0
2017-11-17 15:50:00,92.63,92.69,92.63,92.66,17341.0,69.0309,69.0756,69.0309,69.0532,17341.0
2017-11-17 15:55:00,92.66,92.67,92.58,92.65,41396.0,69.0532,69.0607,68.9936,69.0458,41396.0
2017-11-20 09:30:00,92.49,92.51,92.15,92.51,17983.0,68.9266,68.9415,68.6732,68.9415,17983.0
2017-11-20 09:35:00,92.52,92.57,92.49,92.49,6457.0,68.9489,68.9862,68.9266,68.9266,6457.0
2017-11-20 09:40:00,92.56,92.58,92.47,92.55,8447.0,68.9787,68.9936,68.9117,68.9713,8447.0
2017-11-20 09:45:00,92.55,92.64,92.47,92.52,10991.0,68.9713,69.0383,68.9117,68.9489,10991.0
2017-11-20 09:50:00,92.52,92.64,92.48,92.54,9448.0,68.9489,69.0383,68.9191,68.9638,9448.0
2017-11-20 09:55:00,92.54,92.57,92.4,92.51,17764.0,68.9638,68.9862,68.8595,68.9415,17764.0
2017-11-20 10:00:00,92.53,92.54,92.22,92.28,11557.0,68.9564,68.9638,68.7253,68.7701,11557.0
2017-11-20 10:05:00,92.29,92.4,92.28,92.38,6934.0,68.7775,68.8595,68.7701,68.8446,6934.0
2017-11-20 10:10:00,92.34,92.44,92.33,92.39,7611.0,68.8148,68.8893,68.8073,68.852,7611.0
2017-11-20 10:15:00,92.37,92.48,92.27,92.31,31189.0,68.8371,68.9191,68.7626,68.7924,31189.0
2017-11-20 10:20:00,92.31,92.53,92.31,92.45,10137.0,68.7924,68.9564,68.7924,68.8967,10137.0
2017-11-20 10:25:00,92.46,92.54,92.36,92.41,6156.0,68.9042,68.9638,68.8297,68.8669,6156.0
2017-11-20 10:30:00,92.45,92.52,92.35,92.42,29778.0,68.8967,68.9489,68.8222,68.8744,29778.0
2017-11-20 10:35:00,92.41,92.54,92.35,92.48,7641.0,68.8669,68.9638,68.8222,68.9191,7641.0
2017-11-20 10:40:00,92.52,92.67,92.52,92.67,12621.0,68.9489,69.0607,68.9489,69.0607,12621.0
2017-11-20 10:45:00,92.67,92.7,92.63,92.65,7313.0,69.0607,69.0831,69.0309,69.0458,7313.0
2017-11-20 10:50:00,92.69,92.75,92.63,92.73,7548.0,69.0756,69.1203,69.0309,69.1054,7548.0
2017-11-20 10:55:00,92.74,92.87,92.74,92.87,4411.0,69.1129,69.2097,69.1129,69.2097,4411.0
2017-11-20 11:00:00,92.88,92.93,92.57,92.61,24298.0,69.2172,69.2545,68.9862,69.016,24298.0
2017-11-20 11:05:00,92.61,92.71,92.59,92.7,18836.0,69.016,69.0905,69.0011,69.0831,18836.0
2017-11-20 11:10:00,92.73,92.89,92.69,92.85,6670.0,69.1054,69.2246,69.0756,69.1948,6670.0
2017-11-20 11:15:00,92.88,92.89,92.79,92.82,4875.0,69.2172,69.2246,69.1501,69.1725,4875.0
2017-11-20 11:20:00,92.87,92.9,92.77,92.8,9791.0,69.2097,69.2321,69.1352,69.1576,9791.0
2017-11-20 11:25:00,92.82,92.91,92.82,92.86,7222.0,69.1725,69.2396,69.1725,69.2023,7222.0
2017-11-20 11:30:00,92.86,92.92,92.85,92.92,19532.0,69.2023,69.247,69.1948,69.247,19532.0
2017-11-20 11:35:00,92.92,92.92,92.86,92.88,7100.0,69.247,69.247,69.2023,69.2172,7100.0
2017-11-20 11:40:00,92.91,92.96,92.84,92.87,9557.0,69.2396,69.2768,69.1874,69.2097,9557.0
2017-11-20 11:45:00,92.91,92.99,92.91,92.92,6225.0,69.2396,69.2992,69.2396,69.247,6225.0
2017-11-20 11:50:00,92.91,92.94,92.9,92.92,4880.0,69.2396,69.2619,69.2321,69.247,4880.0
2017-11-20 11:55:00,92.91,92.92,92.85,92.87,3779.0,69.2396,69.247,69.1948,69.2097,3779.0
2017-11-20 12:00:00,92.87,92.94,92.87,92.91,2333.0,69.2097,69.2619,69.2097,69.2396,2333.0
2017-11-20 12:05:00,92.91,92.92,92.84,92.86,6406.0,69.2396,69.247,69.1874,69.2023,6406.0
2017-11-20 12:10:00,92.88,92.89,92.84,92.86,2033.0,69.2172,69.2246,69.1874,69.2023,2033.0
2017-11-20 12:15:00,92.85,92.86,92.79,92.82,7627.0,69.1948,69.2023,69.1501,69.1725,7627.0
2017-11-20 12:20:00,92.81,92.81,92.75,92.78,2667.0,69.165,69.165,69.1203,69.1427,2667.0
2017-11-20 12:25:00,92.81,92.82,92.75,92.78,3908.0,69.165,69.1725,69.1203,69.1427,3908.0
2017-11-20 12:30:00,92.82,92.82,92.77,92.79,2983.0,69.1725,69.1725,69.1352,69.1501,2983.0
2017-11-20 12:35:00,92.81,92.85,92.75,92.76,5219.0,69.165,69.1948,69.1203,69.1278,5219.0
2017-11-20 12:40:00,92.76,92.78,92.71,92.71,4247.0,69.1278,69.1427,69.0905,69.0905,4247.0
2017-11-20 12:45:00,92.71,92.75,92.68,92.68,5009.0,69.0905,69.1203,69.0681,69.0681,5009.0
2017-11-20 12:50:00,92.7,92.73,92.68,92.73,2939.0,69.0831,69.1054,69.0681,69.1054,2939.0
2017-11-20 12:55:00,92.75,92.75,92.69,92.73,3259.0,69.1203,69.1203,69.0756,69.1054,3259.0
2017-11-20 13:00:00,92.71,92.73,92.65,92.66,3500.0,69.0905,69.1054,69.0458,69.0532,3500.0
2017-11-20 13:05:00,92.65,92.67,92.63,92.66,6580.0,69.0458,69.0607,69.0309,69.0532,6580.0
2017-11-20 13:10:00,92.67,92.75,92.67,92.75,5136.0,69.0607,69.1203,69.0607,69.1203,5136.0
2017-11-20 13:15:00,92.76,92.77,92.69,92.76,4894.0,69.1278,69.1352,69.0756,69.1278,4894.0
2017-11-20 13:20:00,92.75,92.76,92.7,92.72,3658.0,69.1203,69.1278,69.0831,69.098,3658.0
2017-11-20 13:25:00,92.72,92.74,92.68,92.68,4903.0,69.098,69.1129,69.0681,69.0681,4903.0
2017-11-20 13:30:00,92.69,92.72,92.64,92.7,5968.0,69.0756,69.098,69.0383,69.0831,5968.0
2017-11-20 13:35:00,92.69,92.69,92.61,92.66,4000.0,69.0756,69.0756,69.016,69.0532,4000.0
2017-11-20 13:40:00,92.66,92.66,92.59,92.63,7763.0,69.0532,69.0532,69.0011,69.0309,7763.0
2017-11-20 13:45:00,92.64,92.68,92.62,92.66,3884.0,69.0383,69.0681,69.0234,69.0532,3884.0
2017-11-20 13:50:00,92.66,92.68,92.62,92.64,5296.0,69.0532,69.0681,69.0234,69.0383,5296.0
2017-11-20 13:55:00,92.65,92.66,92.61,92.66,4483.0,69.0458,69.0532,69.016,69.0532,4483.0
2017-11-20 14:00:00,92.65,92.72,92.62,92.72,5595.0,69.0458,69.098,69.0234,69.098,5595.0
2017-11-20 14:05:00,92.71,92.72,92.68,92.7,4215.0,69.0905,69.098,69.0681,69.0831,4215.0
2017-11-20 14:10:00,92.71,92.72,92.66,92.71,5863.0,69.0905,69.098,69.0532,69.0905,5863.0
2017-11-20 14:15:00,92.7,92.72,92.64,92.71,6446.0,69.0831,69.098,69.0383,69.0905,6446.0
2017-11-20 14:20:00,92.71,92.72,92.69,92.7,3557.0,69.0905,69.098,69.0756,69.0831,3557.0
2017-11-20 14:25:00,92.71,92.74,92.67,92.7,4776.0,69.0905,69.1129,69.0607,69.0831,4776.0
2017-11-20 14:30:00,92.71,92.75,92.7,92.71,5334.0,69.0905,69.1203,69.0831,69.0905,5334.0
2017-11-20 14:35:00,92.71,92.72,92.65,92.7,8453.0,69.0905,69.098,69.0458,69.0831,8453.0
2017-11-20 14:40:00,92.7,92.7,92.65,92.67,4187.0,69.0831,69.0831,69.0458,69.0607,4187.0
2017-11-20 14:45:00,92.67,92.69,92.64,92.68,6398.0,69.0607,69.0756,69.0383,69.0681,6398.0
2017-11-20 14:50:00,92.68,92.7,92.65,92.69,4073.0,69.0681,69.0831,69.0458,69.0756,4073.0
2017-11-20 14:55:00,92.69,92.71,92.66,92.7,5696.0,69.0756,69.0905,69.0532,69.0831,5696.0
2017-11-20 15:00:00,92.71,92.72,92.68,92.68,4647.0,69.0905,69.098,69.0681,69.0681,4647.0
2017-11-20 15:05:00,92.68,92.69,92.65,92.65,2900.0,69.0681,69.0756,69.0458,69.0458,2900.0
2017-11-20 15:10:00,92.66,92.67,92.62,92.62,5851.0,69.0532,69.0607,69.0234,69.0234,5851.0
2017-11-20 15:15:00,92.64,92.64,92.6,92.63,4621.0,69.0383,69.0383,69.0085,69.0309,4621.0
2017-11-20 15:20:00,92.64,92.68,92.6,92.6,6190.0,69.0383,69.0681,69.0085,69.0085,6190.0
2017-11-20 15:25:00,92.61,92.62,92.57,92.57,8994.0,69.016,69.0234,68.9862,68.9862,8994.0
2017-11-20 15:30:00,92.56,92.56,92.46,92.48,8037.0,68.9787,68.9787,68.9042,68.9191,8037.0
2017-11-20 15:35:00,92.49,92.55,92.43,92.55,13035.0,68.9266,68.9713,68.8818,68.9713,13035.0
2017-11-20 15:40:00,92.55,92.6,92.51,92.51,12558.0,68.9713,69.0085,68.9415,68.9415,12558.0
2017-11-20 15:45:00,92.51,92.57,92.48,92.57,21597.0,68.9415,68.9862,68.9191,68.9862,21597.0
2017-11-20 15:50:00,92.55,92.64,92.53,92.64,12993.0,68.9713,69.0383,68.9564,69.0383,12993.0
2017-11-20 15:55:00,92.63,92.66,92.59,92.61,47674.0,69.0309,69.0532,69.0011,69.016,47674.0
2017-11-21 09:30:00,92.93,93.05,92.86,92.98,20227.0,69.2545,69.3439,69.2023,69.2917,20227.0
2017-11-21 09:35:00,93.04,93.26,93.01,93.15,13653.0,69.3364,69.5004,69.3141,69.4184,13653.0
2017-11-21 09:40:00,93.19,93.24,93.01,93.05,8154.0,69.4482,69.4855,69.3141,69.3439,8154.0
2017-11-21 09:45:00,93.03,93.35,93.03,93.31,19100.0,69.329,69.5675,69.329,69.5376,19100.0
2017-11-21 09:50:00,93.34,93.53,93.31,93.52,17337.0,69.56,69.7016,69.5376,69.6941,17337.0
2017-11-21 09:55:00,93.54,93.67,93.44,93.57,26686.0,69.709,69.8059,69.6345,69.7314,26686.0
2017-11-21 10:00:00,93.61,93.7,93.49,93.68,24103.0,69.7612,69.8283,69.6718,69.8134,24103.0
2017-11-21 10:05:00,93.64,93.88,93.63,93.87,13835.0,69.7836,69.9624,69.7761,69.955,13835.0
2017-11-21 10:10:00,93.85,93.86,93.73,93.82,15401.0,69.9401,69.9475,69.8506,69.9177,15401.0
2017-11-21 10:15:00,93.8,93.85,93.51,93.55,15335.0,69.9028,69.9401,69.6867,69.7165,15335.0
2017-11-21 10:20:00,93.55,93.85,93.55,93.84,7179.0,69.7165,69.9401,69.7165,69.9326,7179.0
2017-11-21 10:25:00,93.8,93.88,93.75,93.8,10434.0,69.9028,69.9624,69.8655,69.9028,10434.0
2017-11-21 10:30:00,93.77,93.85,93.75,93.79,4836.0,69.8805,69.9401,69.8655,69.8954,4836.0
2017-11-21 10:35:00,93.75,93.92,93.74,93.92,15191.0,69.8655,69.9922,69.8581,69.9922,15191.0
2017-11-21 10:40:00,93.92,93.98,93.9,93.9,12953.0,69.9922,70.037,69.9773,69.9773,12953.0
2017-11-21 10:45:00,93.93,94.04,93.93,93.97,21859.0,69.9997,70.0817,69.9997,70.0295,21859.0
2017-11-21 10:50:00,93.97,94.02,93.88,93.92,11388.0,70.0295,70.0668,69.9624,69.9922,11388.0
2017-11-21 10:55:00,93.89,93.96,93.87,93.91,9745.0,69.9699,70.022,69.955,69.9848,9745.0
2017-11-21 11:00:00,93.91,93.92,93.79,93.86,17389.0,69.9848,69.9922,69.8954,69.9475,17389.0
2017-11-21 11:05:00,93.87,93.89,93.75,93.78,11504.0,69.955,69.9699,69.8655,69.8879,11504.0
2017-11-21 11:10:00,93.79,93.88,93.79,93.83,10642.0,69.8954,69.9624,69.8954,69.9252,10642.0
2017-11-21 11:15:00,93.8,93.82,93.65,93.82,13073.0,69.9028,69.9177,69.791,69.9177,13073.0
2017-11-21 11:20:00,93.81,93.84,93.69,93.75,9388.0,69.9103,69.9326,69.8208,69.8655,9388.0
2017-11-21 11:25:00,93.77,93.82,93.71,93.72,9396.0,69.8805,69.9177,69.8357,69.8432,9396.0
2017-11-21 11:30:00,93.72,93.74,93.62,93.66,5068.0,69.8432,69.8581,69.7687,69.7985,5068.0
2017-11-21 11:35:00,93.61,93.76,93.61,93.67,9560.0,69.7612,69.873,69.7612,69.8059,9560.0
2017-11-21 11:40:00,93.64,93.68,93.58,93.66,5783.0,69.7836,69.8134,69.7389,69.7985,5783.0
2017-11-21 11:45:00,93.66,93.69,93.6,93.65,7168.0,69.7985,69.8208,69.7538,69.791,7168.0
2017-11-21 11:50:00,93.63,93.69,93.62,93.63,6936.0,69.7761,69.8208,69.7687,69.7761,6936.0
2017-11-21 11:55:00,93.65,93.71,93.62,93.67,6816.0,69.791,69.8357,69.7687,69.8059,6816.0
2017-11-21 12:00:00,93.68,93.7,93.53,93.58,12906.0,69.8134,69.8283,69.7016,69.7389,12906.0
2017-11-21 12:05:00,93.61,93.64,93.55,93.6,7239.0,69.7612,69.7836,69.7165,69.7538,7239.0
2017-11-21 12:10:00,93.59,93.67,93.58,93.63,7390.0,69.7463,69.8059,69.7389,69.7761,7390.0
2017-11-21 12:15:00,93.64,93.66,93.62,93.64,6932.0,69.7836,69.7985,69.7687,69.7836,6932.0
2017-11-21 12:20:00,93.66,93.66,93.62,93.63,5010.0,69.7985,69.7985,69.7687,69.7761,5010.0
2017-11-21 12:25:00,93.64,93.73,93.64,93.68,6200.0,69.7836,69.8506,69.7836,69.8134,6200.0
2017-11-21 12:30:00,93.7,93.72,93.69,93.7,3247.0,69.8283,69.8432,69.8208,69.8283,3247.0
2017-11-21 12:35:00,93.7,93.72,93.66,93.68,8313.0,69.8283,69.8432,69.7985,69.8134,8313.0
2017-11-21 12:40:00,93.68,93.69,93.62,93.69,6233.0,69.8134,69.8208,69.7687,69.8208,6233.0
2017-11-21 12:45:00,93.69,93.71,93.63,93.65,3802.0,69.8208,69.8357,69.7761,69.791,3802.0
2017-11-21 12:50:00,93.64,93.64,93.55,93.56,2900.0,69.7836,69.7836,69.7165,69.724,2900.0
2017-11-21 12:55:00,93.52,93.63,93.52,93.62,3512.0,69.6941,69.7761,69.6941,69.7687,3512.0
2017-11-21 13:00:00,93.62,93.64,93.54,93.61,4958.0,69.7687,69.7836,69.709,69.7612,4958.0
2017-11-21 13:05:00,93.63,93.64,93.6,93.61,7428.0,69.7761,69.7836,69.7538,69.7612,7428.0
2017-11-21 13:10:00,93.62,93.63,93.59,93.6,8756.0,69.7687,69.7761,69.7463,69.7538,8756.0
2017-11-21 13:15:00,93.6,93.7,93.6,93.7,5822.0,69.7538,69.8283,69.7538,69.8283,5822.0
2017-11-21 13:20:00,93.71,93.76,93.7,93.72,12396.0,69.8357,69.873,69.8283,69.8432,12396.0
2017-11-21 13:25:00,93.72,93.73,93.7,93.72,4149.0,69.8432,69.8506,69.8283,69.8432,4149.0
2017-11-21 13:30:00,93.73,93.75,93.7,93.74,6794.0,69.8506,69.8655,69.8283,69.8581,6794.0
2017-11-21 13:35:00,93.74,93.84,93.73,93.83,12355.0,69.8581,69.9326,69.8506,69.9252,12355.0
2017-11-21 13:40:00,93.84,93.92,93.83,93.91,15076.0,69.9326,69.9922,69.9252,69.9848,15076.0
2017-11-21 13:45:00,93.9,93.94,93.88,93.94,11832.0,69.9773,70.0071,69.9624,70.0071,11832.0
2017-11-21 13:50:00,93.93,93.98,93.91,93.96,12984.0,69.9997,70.037,69.9848,70.022,12984.0
2017-11-21 13:55:00,93.95,93.97,93.88,93.88,9034.0,70.0146,70.0295,69.9624,69.9624,9034.0
2017-11-21 14:00:00,93.88,93.89,93.81,93.83,10947.0,69.9624,69.9699,69.9103,69.9252,10947.0
2017-11-21 14:05:00,93.84,93.88,93.77,93.88,18111.0,69.9326,69.9624,69.8805,69.9624,18111.0
2017-11-21 14:10:00,93.88,93.92,93.81,93.91,20411.0,69.9624,69.9922,69.9103,69.9848,20411.0
2017-11-21 14:15:00,93.91,93.92,93.85,93.88,7407.0,69.9848,69.9922,69.9401,69.9624,7407.0
2017-11-21 14:20:00,93.88,93.9,93.83,93.84,8713.0,69.9624,69.9773,69.9252,69.9326,8713.0
2017-11-21 14:25:00,93.84,93.92,93.83,93.91,10832.0,69.9326,69.9922,69.9252,69.9848,10832.0
2017-11-21 14:30:00,93.92,93.93,93.89,93.9,9524.0,69.9922,69.9997,69.9699,69.9773,9524.0
2017-11-21 14:35:00,93.9,93.94,93.9,93.91,9267.0,69.9773,70.0071,69.9773,69.9848,9267.0
2017-11-21 14:40:00,93.92,93.93,93.83,93.83,11873.0,69.9922,69.9997,69.9252,69.9252,11873.0
2017-11-21 14:45:00,93.83,93.9,93.81,93.81,10016.0,69.9252,69.9773,69.9103,69.9103,10016.0
2017-11-21 14:50:00,93.81,93.85,93.8,93.84,7673.0,69.9103,69.9401,69.9028,69.9326,7673.0
2017-11-21 14:55:00,93.82,93.9,93.82,93.88,12116.0,69.9177,69.9773,69.9177,69.9624,12116.0
2017-11-21 15:00:00,93.88,93.92,93.85,93.86,12989.0,69.9624,69.9922,69.9401,69.9475,12989.0
2017-11-21 15:05:00,93.85,93.89,93.79,93.8,8159.0,69.9401,69.9699,69.8954,69.9028,8159.0
2017-11-21 15:10:00,93.79,93.85,93.78,93.84,10973.0,69.8954,69.9401,69.8879,69.9326,10973.0
2017-11-21 15:15:00,93.85,93.89,93.83,93.86,12008.0,69.9401,69.9699,69.9252,69.9475,12008.0
2017-11-21 15:20:00,93.87,93.9,93.83,93.85,13692.0,69.955,69.9773,69.9252,69.9401,13692.0
2017-11-21 15:25:00,93.85,93.88,93.8,93.8,10847.0,69.9401,69.9624,69.9028,69.9028,10847.0
2017-11-21 15:30:00,93.79,93.8,93.7,93.7,14760.0,69.8954,69.9028,69.8283,69.8283,14760.0
2017-11-21 15:35:00,93.69,93.7,93.63,93.7,16606.0,69.8208,69.8283,69.7761,69.8283,16606.0
2017-11-21 15:40:00,93.7,93.72,93.67,93.69,21335.0,69.8283,69.8432,69.8059,69.8208,21335.0
2017-11-21 15:45:00,93.69,93.69,93.62,93.64,32377.0,69.8208,69.8208,69.7687,69.7836,32377.0
2017-11-21 15:50:00,93.64,93.68,93.62,93.67,24635.0,69.7836,69.8134,69.7687,69.8059,24635.0
2017-11-21 15:55:00,93.67,93.7,93.59,93.63,99152.0,69.8059,69.8283,69.7463,69.7761,99152.0
2017-11-22 09:30:00,93.67,93.9,93.2,93.35,24883.0,69.8059,69.9773,69.4557,69.5675,24883.0
2017-11-22 09:35:00,93.59,93.63,93.14,93.21,19696.0,69.7463,69.7761,69.411,69.4631,19696.0
2017-11-22 09:40:00,93.23,93.58,93.22,93.51,9209.0,69.478,69.7389,69.4706,69.6867,9209.0
2017-11-22 09:45:00,93.6,93.77,93.6,93.76,11288.0,69.7538,69.8805,69.7538,69.873,11288.0
2017-11-22 09:50:00,93.78,93.95,93.67,93.95,62307.0,69.8879,70.0146,69.8059,70.0146,62307.0
2017-11-22 09:55:00,93.94,93.96,93.83,93.87,25685.0,70.0071,70.022,69.9252,69.955,25685.0
2017-11-22 10:00:00,93.84,93.84,93.44,93.51,28733.0,69.9326,69.9326,69.6345,69.6867,28733.0
2017-11-22 10:05:00,93.53,93.65,93.5,93.63,9106.0,69.7016,69.791,69.6792,69.7761,9106.0
2017-11-22 10:10:00,93.61,93.64,93.54,93.61,7472.0,69.7612,69.7836,69.709,69.7612,7472.0
2017-11-22 10:15:00,93.65,93.71,93.55,93.65,9172.0,69.791,69.8357,69.7165,69.791,9172.0
2017-11-22 10:20:00,93.67,93.67,93.51,93.56,5063.0,69.8059,69.8059,69.6867,69.724,5063.0
2017-11-22 10:25:00,93.57,93.67,93.56,93.56,14219.0,69.7314,69.8059,69.724,69.724,14219.0
2017-11-22 10:30:00,93.55,93.56,93.26,93.26,18614.0,69.7165,69.724,69.5004,69.5004,18614.0
2017-11-22 10:35:00,93.33,93.34,92.94,93.0,23858.0,69.5526,69.56,69.2619,69.3066,23858.0
2017-11-22 10:40:00,92.97,93.02,92.94,93.0,7811.0,69.2843,69.3215,69.2619,69.3066,7811.0
2017-11-22 10:45:00,92.97,93.03,92.92,92.98,14492.0,69.2843,69.329,69.247,69.2917,14492.0
2017-11-22 10:50:00,92.98,93.23,92.96,93.2,13500.0,69.2917,69.478,69.2768,69.4557,13500.0
2017-11-22 10:55:00,93.17,93.29,93.1,93.29,34577.0,69.4333,69.5227,69.3811,69.5227,34577.0
2017-11-22 11:00:00,93.3,93.3,93.12,93.13,13978.0,69.5302,69.5302,69.3961,69.4035,13978.0
2017-11-22 11:05:00,93.16,93.2,92.91,92.91,18364.0,69.4259,69.4557,69.2396,69.2396,18364.0
2017-11-22 11:10:00,92.96,92.97,92.88,92.9,8475.0,69.2768,69.2843,69.2172,69.2321,8475.0
2017-11-22 11:15:00,92.92,92.94,92.8,92.8,12754.0,69.247,69.2619,69.1576,69.1576,12754.0
2017-11-22 11:20:00,92.82,92.84,92.75,92.75,10405.0,69.1725,69.1874,69.1203,69.1203,10405.0
2017-11-22 11:25:00,92.76,92.8,92.7,92.74,10545.0,69.1278,69.1576,69.0831,69.1129,10545.0
2017-11-22 11:30:00,92.76,92.8,92.74,92.78,6043.0,69.1278,69.1576,69.1129,69.1427,6043.0
2017-11-22 11:35:00,92.78,92.9,92.78,92.88,11053.0,69.1427,69.2321,69.1427,69.2172,11053.0
2017-11-22 11:40:00,92.85,92.86,92.79,92.79,9154.0,69.1948,69.2023,69.1501,69.1501,9154.0
2017-11-22 11:45:00,92.79,92.81,92.74,92.75,8328.0,69.1501,69.165,69.1129,69.1203,8328.0
2017-11-22 11:50:00,92.75,92.85,92.75,92.81,8406.0,69.1203,69.1948,69.1203,69.165,8406.0
2017-11-22 11:55:00,92.82,92.84,92.8,92.82,8117.0,69.1725,69.1874,69.1576,69.1725,8117.0
2017-11-22 12:00:00,92.83,92.93,92.82,92.88,10855.0,69.1799,69.2545,69.1725,69.2172,10855.0
2017-11-22 12:05:00,92.89,92.92,92.85,92.89,7666.0,69.2246,69.247,69.1948,69.2246,7666.0
2017-11-22 12:10:00,92.9,92.91,92.81,92.81,6872.0,69.2321,69.2396,69.165,69.165,6872.0
2017-11-22 12:15:00,92.81,92.82,92.76,92.77,7113.0,69.165,69.1725,69.1278,69.1352,7113.0
2017-11-22 12:20:00,92.76,92.84,92.74,92.84,7670.0,69.1278,69.1874,69.1129,69.1874,7670.0
2017-11-22 12:25:00,92.81,92.83,92.77,92.83,2912.0,69.165,69.1799,69.1352,69.1799,2912.0
2017-11-22 12:30:00,92.83,92.88,92.82,92.88,6994.0,69.1799,69.2172,69.1725,69.2172,6994.0
2017-11-22 12:35:00,92.87,92.96,92.87,92.93,4533.0,69.2097,69.2768,69.2097,69.2545,4533.0
2017-11-22 12:40:00,92.97,92.98,92.91,92.95,6169.0,69.2843,69.2917,69.2396,69.2694,6169.0
2017-11-22 12:45:00,92.94,92.97,92.93,92.97,3071.0,69.2619,69.2843,69.2545,69.2843,3071.0
2017-11-22 12:50:00,92.96,93.01,92.91,92.99,5983.0,69.2768,69.3141,69.2396,69.2992,5983.0
2017-11-22 12:55:00,92.97,93.06,92.94,93.05,4770.0,69.2843,69.3513,69.2619,69.3439,4770.0
2017-11-22 13:00:00,93.05,93.08,93.01,93.07,4465.0,69.3439,69.3662,69.3141,69.3588,4465.0
2017-11-22 13:05:00,93.09,93.15,93.08,93.13,5830.0,69.3737,69.4184,69.3662,69.4035,5830.0
2017-11-22 13:10:00,93.12,93.16,93.09,93.14,4800.0,69.3961,69.4259,69.3737,69.411,4800.0
2017-11-22 13:15:00,93.14,93.14,93.06,93.06,4982.0,69.411,69.411,69.3513,69.3513,4982.0
2017-11-22 13:20:00,93.08,93.1,93.0,93.03,4375.0,69.3662,69.3811,69.3066,69.329,4375.0
2017-11-22 13:25:00,93.03,93.2,93.03,93.19,7613.0,69.329,69.4557,69.329,69.4482,7613.0
2017-11-22 13:30:00,93.19,93.21,93.14,93.14,8203.0,69.4482,69.4631,69.411,69.411,8203.0
2017-11-22 13:35:00,93.14,93.19,93.09,93.17,15767.0,69.411,69.4482,69.3737,69.4333,15767.0
2017-11-22 13:40:00,93.16,93.2,93.14,93.2,4400.0,69.4259,69.4557,69.411,69.4557,4400.0
2017-11-22 13:45:00,93.2,93.22,93.15,93.15,5867.0,69.4557,69.4706,69.4184,69.4184,5867.0
2017-11-22 13:50:00,93.15,93.15,93.1,93.11,6110.0,69.4184,69.4184,69.3811,69.3886,6110.0
2017-11-22 13:55:00,93.11,93.14,93.11,93.14,6226.0,69.3886,69.411,69.3886,69.411,6226.0
2017-11-22 14:00:00,93.11,93.19,93.11,93.18,6891.0,69.3886,69.4482,69.3886,69.4408,6891.0
2017-11-22 14:05:00,93.17,93.2,93.17,93.2,5300.0,69.4333,69.4557,69.4333,69.4557,5300.0
2017-11-22 14:10:00,93.19,93.24,93.15,93.2,25755.0,69.4482,69.4855,69.4184,69.4557,25755.0
2017-11-22 14:15:00,93.21,93.21,93.17,93.19,5106.0,69.4631,69.4631,69.4333,69.4482,5106.0
2017-11-22 14:20:00,93.19,93.19,93.15,93.16,4182.0,69.4482,69.4482,69.4184,69.4259,4182.0
2017-11-22 14:25:00,93.15,93.2,93.12,93.13,8299.0,69.4184,69.4557,69.3961,69.4035,8299.0
2017-11-22 14:30:00,93.15,93.19,93.15,93.18,8557.0,69.4184,69.4482,69.4184,69.4408,8557.0
2017-11-22 14:35:00,93.17,93.21,93.14,93.19,6373.0,69.4333,69.4631,69.411,69.4482,6373.0
2017-11-22 14:40:00,93.19,93.2,93.17,93.18,14914.0,69.4482,69.4557,69.4333,69.4408,14914.0
2017-11-22 14:45:00,93.19,93.2,93.12,93.18,7887.0,69.4482,69.4557,69.3961,69.4408,7887.0
2017-11-22 14:50:00,93.2,93.2,93.16,93.18,8422.0,69.4557,69.4557,69.4259,69.4408,8422.0
2017-11-22 14:55:00,93.2,93.2,93.13,93.14,6800.0,69.4557,69.4557,69.4035,69.411,6800.0
2017-11-22 15:00:00,93.15,93.17,93.11,93.11,7830.0,69.4184,69.4333,69.3886,69.3886,7830.0
2017-11-22 15:05:00,93.12,93.15,93.09,93.1,11558.0,69.3961,69.4184,69.3737,69.3811,11558.0
2017-11-22 15:10:00,93.09,93.13,93.05,93.13,15555.0,69.3737,69.4035,69.3439,69.4035,15555.0
2017-11-22 15:15:00,93.14,93.21,93.12,93.21,30984.0,69.411,69.4631,69.3961,69.4631,30984.0
2017-11-22 15:20:00,93.21,93.28,93.21,93.27,14137.0,69.4631,69.5153,69.4631,69.5078,14137.0
2017-11-22 15:25:00,93.27,93.33,93.24,93.3,15030.0,69.5078,69.5526,69.4855,69.5302,15030.0
2017-11-22 15:30:00,93.29,93.37,93.29,93.37,14281.0,69.5227,69.5824,69.5227,69.5824,14281.0
2017-11-22 15:35:00,93.38,93.47,93.36,93.4,25808.0,69.5898,69.6569,69.5749,69.6047,25808.0
2017-11-22 15:40:00,93.39,93.39,93.32,93.32,10553.0,69.5973,69.5973,69.5451,69.5451,10553.0
2017-11-22 15:45:00,93.32,93.38,93.32,93.32,16516.0,69.5451,69.5898,69.5451,69.5451,16516.0
2017-11-22 15:50:00,93.32,93.36,93.32,93.36,20618.0,69.5451,69.5749,69.5451,69.5749,20618.0
2017-11-22 15:55:00,93.35,93.4,93.29,93.29,61985.0,69.5675,69.6047,69.5227,69.5227,61985.0
2017-11-24 09:30:00,93.33,93.75,93.29,93.46,27604.0,69.5526,69.8655,69.5227,69.6494,27604.0
2017-11-24 09:35:00,93.45,93.58,93.31,93.58,9715.0,69.642,69.7389,69.5376,69.7389,9715.0
2017-11-24 09:40:00,93.55,93.69,93.54,93.61,13881.0,69.7165,69.8208,69.709,69.7612,13881.0
2017-11-24 09:45:00,93.64,93.77,93.63,93.74,10859.0,69.7836,69.8805,69.7761,69.8581,10859.0
2017-11-24 09:50:00,93.72,93.74,93.53,93.55,9285.0,69.8432,69.8581,69.7016,69.7165,9285.0
2017-11-24 09:55:00,93.56,93.67,93.48,93.67,10288.0,69.724,69.8059,69.6643,69.8059,10288.0
2017-11-24 10:00:00,93.67,93.86,93.64,93.82,12696.0,69.8059,69.9475,69.7836,69.9177,12696.0
2017-11-24 10:05:00,93.77,93.78,93.66,93.67,8521.0,69.8805,69.8879,69.7985,69.8059,8521.0
2017-11-24 10:10:00,93.68,93.74,93.64,93.67,12647.0,69.8134,69.8581,69.7836,69.8059,12647.0
2017-11-24 10:15:00,93.69,93.77,93.67,93.68,6626.0,69.8208,69.8805,69.8059,69.8134,6626.0
2017-11-24 10:20:00,93.67,93.71,93.61,93.62,5062.0,69.8059,69.8357,69.7612,69.7687,5062.0
2017-11-24 10:25:00,93.6,93.68,93.49,93.54,8499.0,69.7538,69.8134,69.6718,69.709,8499.0
2017-11-24 10:30:00,93.55,93.73,93.55,93.72,8616.0,69.7165,69.8506,69.7165,69.8432,8616.0
2017-11-24 10:35:00,93.72,93.72,93.57,93.6,6322.0,69.8432,69.8432,69.7314,69.7538,6322.0
2017-11-24 10:40:00,93.59,93.59,93.4,93.41,5749.0,69.7463,69.7463,69.6047,69.6122,5749.0
2017-11-24 10:45:00,93.41,93.55,93.41,93.53,10097.0,69.6122,69.7165,69.6122,69.7016,10097.0
2017-11-24 10:50:00,93.53,93.55,93.5,93.55,8922.0,69.7016,69.7165,69.6792,69.7165,8922.0
2017-11-24 10:55:00,93.56,93.58,93.51,93.54,8801.0,69.724,69.7389,69.6867,69.709,8801.0
2017-11-24 11:00:00,93.53,93.53,93.42,93.45,8458.0,69.7016,69.7016,69.6196,69.642,8458.0
2017-11-24 11:05:00,93.44,93.49,93.41,93.48,3300.0,69.6345,69.6718,69.6122,69.6643,3300.0
2017-11-24 11:10:00,93.48,93.5,93.41,93.43,6368.0,69.6643,69.6792,69.6122,69.6271,6368.0
2017-11-24 11:15:00,93.42,93.46,93.38,93.4,4792.0,69.6196,69.6494,69.5898,69.6047,4792.0
2017-11-24 11:20:00,93.41,93.46,93.39,93.39,8975.0,69.6122,69.6494,69.5973,69.5973,8975.0
2017-11-24 11:25:00,93.39,93.4,93.36,93.4,4764.0,69.5973,69.6047,69.5749,69.6047,4764.0
2017-11-24 11:30:00,93.4,93.48,93.39,93.48,8388.0,69.6047,69.6643,69.5973,69.6643,8388.0
2017-11-24 11:35:00,93.47,93.53,93.43,93.52,6423.0,69.6569,69.7016,69.6271,69.6941,6423.0
2017-11-24 11:40:00,93.51,93.62,93.51,93.6,8432.0,69.6867,69.7687,69.6867,69.7538,8432.0
2017-11-24 11:45:00,93.58,93.58,93.49,93.49,4070.0,69.7389,69.7389,69.6718,69.6718,4070.0
2017-11-24 11:50:00,93.51,93.56,93.5,93.55,5112.0,69.6867,69.724,69.6792,69.7165,5112.0
2017-11-24 11:55:00,93.56,93.6,93.52,93.56,6470.0,69.724,69.7538,69.6941,69.724,6470.0
2017-11-24 12:00:00,93.58,93.62,93.57,93.61,8490.0,69.7389,69.7687,69.7314,69.7612,8490.0
2017-11-24 12:05:00,93.62,93.62,93.53,93.53,6759.0,69.7687,69.7687,69.7016,69.7016,6759.0
2017-11-24 12:10:00,93.52,93.58,93.51,93.58,8154.0,69.6941,69.7389,69.6867,69.7389,8154.0
2017-11-24 12:15:00,93.59,93.68,93.59,93.67,7189.0,69.7463,69.8134,69.7463,69.8059,7189.0
2017-11-24 12:20:00,93.67,93.69,93.58,93.6,7728.0,69.8059,69.8208,69.7389,69.7538,7728.0
2017-11-24 12:25:00,93.59,93.6,93.51,93.54,11389.0,69.7463,69.7538,69.6867,69.709,11389.0
2017-11-24 12:30:00,93.54,93.55,93.5,93.55,9211.0,69.709,69.7165,69.6792,69.7165,9211.0
2017-11-24 12:35:00,93.55,93.61,93.51,93.61,15697.0,69.7165,69.7612,69.6867,69.7612,15697.0
2017-11-24 12:40:00,93.62,93.62,93.55,93.6,12606.0,69.7687,69.7687,69.7165,69.7538,12606.0
2017-11-24 12:45:00,93.59,93.59,93.53,93.58,14843.0,69.7463,69.7463,69.7016,69.7389,14843.0
2017-11-24 12:50:00,93.58,93.59,93.55,93.58,13190.0,69.7389,69.7463,69.7165,69.7389,13190.0
2017-11-24 12:55:00,93.58,93.63,93.56,93.63,37225.0,69.7389,69.7761,69.724,69.7761,37225.0
2017-11-27 09:30:00,93.54,93.63,93.01,93.13,33180.0,69.709,69.7761,69.3141,69.4035,33180.0
2017-11-27 09:35:00,93.06,93.51,93.06,93.29,22019.0,69.3513,69.6867,69.3513,69.5227,22019.0
2017-11-27 09:40:00,93.29,93.4,93.18,93.35,26118.0,69.5227,69.6047,69.4408,69.5675,26118.0
2017-11-27 09:45:00,93.35,93.61,93.35,93.56,10230.0,69.5675,69.7612,69.5675,69.724,10230.0
2017-11-27 09:50:00,93.58,93.64,93.3,93.3,17191.0,69.7389,69.7836,69.5302,69.5302,17191.0
2017-11-27 09:55:00,93.3,93.38,93.18,93.37,10436.0,69.5302,69.5898,69.4408,69.5824,10436.0
2017-11-27 10:00:00,93.34,93.47,93.28,93.37,21381.0,69.56,69.6569,69.5153,69.5824,21381.0
2017-11-27 10:05:00,93.37,93.4,93.27,93.3,15044.0,69.5824,69.6047,69.5078,69.5302,15044.0
2017-11-27 10:10:00,93.3,93.36,93.21,93.21,10694.0,69.5302,69.5749,69.4631,69.4631,10694.0
2017-11-27 10:15:00,93.19,93.39,93.19,93.39,29913.0,69.4482,69.5973,69.4482,69.5973,29913.0
2017-11-27 10:20:00,93.38,93.39,93.11,93.11,18254.0,69.5898,69.5973,69.3886,69.3886,18254.0
2017-11-27 10:25:00,93.1,93.15,93.04,93.14,13424.0,69.3811,69.4184,69.3364,69.411,13424.0
2017-11-27 10:30:00,93.13,93.17,93.04,93.04,13443.0,69.4035,69.4333,69.3364,69.3364,13443.0
2017-11-27 10:35:00,93.03,93.13,93.03,93.11,10872.0,69.329,69.4035,69.329,69.3886,10872.0
2017-11-27 10:40:00,93.1,93.14,93.09,93.11,43710.0,69.3811,69.411,69.3737,69.3886,43710.0
2017-11-27 10:45:00,93.11,93.14,93.01,93.01,20018.0,69.3886,69.411,69.3141,69.3141,20018.0
2017-11-27 10:50:00,93.01,93.07,93.01,93.07,11701.0,69.3141,69.3588,69.3141,69.3588,11701.0
2017-11-27 10:55:00,93.07,93.08,93.01,93.05,13750.0,69.3588,69.3662,69.3141,69.3439,13750.0
2017-11-27 11:00:00,93.06,93.13,93.06,93.11,10263.0,69.3513,69.4035,69.3513,69.3886,10263.0
2017-11-27 11:05:00,93.12,93.21,93.11,93.2,19999.0,69.3961,69.4631,69.3886,69.4557,19999.0
2017-11-27 11:10:00,93.22,93.34,93.22,93.31,9016.0,69.4706,69.56,69.4706,69.5376,9016.0
2017-11-27 11:15:00,93.32,93.34,93.22,93.24,9237.0,69.5451,69.56,69.4706,69.4855,9237.0
2017-11-27 11:20:00,93.23,93.29,93.2,93.26,10441.0,69.478,69.5227,69.4557,69.5004,10441.0
2017-11-27 11:25:00,93.28,93.28,93.17,93.23,7300.0,69.5153,69.5153,69.4333,69.478,7300.0
2017-11-27 11:30:00,93.22,93.38,93.22,93.32,19993.0,69.4706,69.5898,69.4706,69.5451,19993.0
2017-11-27 11:35:00,93.31,93.32,93.26,93.28,9837.0,69.5376,69.5451,69.5004,69.5153,9837.0
2017-11-27 11:40:00,93.29,93.38,93.27,93.37,9913.0,69.5227,69.5898,69.5078,69.5824,9913.0
2017-11-27 11:45:00,93.33,93.41,93.29,93.41,8654.0,69.5526,69.6122,69.5227,69.6122,8654.0
2017-11-27 11:50:00,93.4,93.4,93.27,93.27,11815.0,69.6047,69.6047,69.5078,69.5078,11815.0
2017-11-27 11:55:00,93.28,93.4,93.24,93.4,6785.0,69.5153,69.6047,69.4855,69.6047,6785.0
2017-11-27 12:00:00,93.41,93.42,93.27,93.33,10680.0,69.6122,69.6196,69.5078,69.5526,10680.0
2017-11-27 12:05:00,93.33,93.36,93.32,93.32,7750.0,69.5526,69.5749,69.5451,69.5451,7750.0
2017-11-27 12:10:00,93.33,93.35,93.28,93.3,6047.0,69.5526,69.5675,69.5153,69.5302,6047.0
2017-11-27 12:15:00,93.31,93.33,93.24,93.26,6376.0,69.5376,69.5526,69.4855,69.5004,6376.0
2017-11-27 12:20:00,93.26,93.26,93.2,93.23,5125.0,69.5004,69.5004,69.4557,69.478,5125.0
2017-11-27 12:25:00,93.24,93.27,93.2,93.21,8059.0,69.4855,69.5078,69.4557,69.4631,8059.0
2017-11-27 12:30:00,93.21,93.24,93.1,93.1,32647.0,69.4631,69.4855,69.3811,69.3811,32647.0
2017-11-27 12:35:00,93.1,93.19,93.1,93.15,7133.0,69.3811,69.4482,69.3811,69.4184,7133.0
2017-11-27 12:40:00,93.14,93.14,93.06,93.1,8024.0,69.411,69.411,69.3513,69.3811,8024.0
2017-11-27 12:45:00,93.09,93.14,93.07,93.1,7888.0,69.3737,69.411,69.3588,69.3811,7888.0
2017-11-27 12:50:00,93.11,93.12,93.05,93.07,8548.0,69.3886,69.3961,69.3439,69.3588,8548.0
2017-11-27 12:55:00,93.06,93.06,92.93,92.96,146147.0,69.3513,69.3513,69.2545,69.2768,146147.0
2017-11-27 13:00:00,92.97,92.99,92.94,92.94,5400.0,69.2843,69.2992,69.2619,69.2619,5400.0
2017-11-27 13:05:00,92.96,92.96,92.89,92.92,9037.0,69.2768,69.2768,69.2246,69.247,9037.0
2017-11-27 13:10:00,92.91,92.96,92.89,92.95,4040.0,69.2396,69.2768,69.2246,69.2694,4040.0
2017-11-27 13:15:00,92.96,92.96,92.87,92.87,9335.0,69.2768,69.2768,69.2097,69.2097,9335.0
2017-11-27 13:20:00,92.85,92.88,92.84,92.86,7007.0,69.1948,69.2172,69.1874,69.2023,7007.0
2017-11-27 13:25:00,92.85,92.87,92.79,92.81,24292.0,69.1948,69.2097,69.1501,69.165,24292.0
2017-11-27 13:30:00,92.81,92.82,92.76,92.76,12053.0,69.165,69.1725,69.1278,69.1278,12053.0
2017-11-27 13:35:00,92.76,92.81,92.7,92.81,25189.0,69.1278,69.165,69.0831,69.165,25189.0
2017-11-27 13:40:00,92.79,92.81,92.76,92.8,10313.0,69.1501,69.165,69.1278,69.1576,10313.0
2017-11-27 13:45:00,92.81,92.87,92.8,92.86,10458.0,69.165,69.2097,69.1576,69.2023,10458.0
2017-11-27 13:50:00,92.86,92.92,92.86,92.91,6213.0,69.2023,69.247,69.2023,69.2396,6213.0
2017-11-27 13:55:00,92.91,92.98,92.9,92.98,18170.0,69.2396,69.2917,69.2321,69.2917,18170.0
2017-11-27 14:00:00,92.98,93.0,92.9,92.9,16470.0,69.2917,69.3066,69.2321,69.2321,16470.0
2017-11-27 14:05:00,92.89,92.89,92.78,92.79,18299.0,69.2246,69.2246,69.1427,69.1501,18299.0
2017-11-27 14:10:00,92.78,92.82,92.77,92.8,11100.0,69.1427,69.1725,69.1352,69.1576,11100.0
2017-11-27 14:15:00,92.8,92.84,92.75,92.76,13287.0,69.1576,69.1874,69.1203,69.1278,13287.0
2017-11-27 14:20:00,92.77,92.79,92.75,92.79,6311.0,69.1352,69.1501,69.1203,69.1501,6311.0
2017-11-27 14:25:00,92.78,92.81,92.73,92.74,14477.0,69.1427,69.165,69.1054,69.1129,14477.0
2017-11-27 14:30:00,92.73,92.79,92.68,92.76,27531.0,69.1054,69.1501,69.0681,69.1278,27531.0
2017-11-27 14:35:00,92.76,92.79,92.72,92.76,19154.0,69.1278,69.1501,69.098,69.1278,19154.0
2017-11-27 14:40:00,92.75,92.78,92.73,92.76,9653.0,69.1203,69.1427,69.1054,69.1278,9653.0
2017-11-27 14:45:00,92.77,92.81,92.76,92.79,9466.0,69.1352,69.165,69.1278,69.1501,9466.0
2017-11-27 14:50:00,92.79,92.79,92.76,92.77,9955.0,69.1501,69.1501,69.1278,69.1352,9955.0
2017-11-27 14:55:00,92.76,92.81,92.73,92.8,18041.0,69.1278,69.165,69.1054,69.1576,18041.0
2017-11-27 15:00:00,92.8,92.87,92.8,92.87,16353.0,69.1576,69.2097,69.1576,69.2097,16353.0
2017-11-27 15:05:00,92.87,92.89,92.7,92.7,79576.0,69.2097,69.2246,69.0831,69.0831,79576.0
2017-11-27 15:10:00,92.69,92.69,92.55,92.63,41433.0,69.0756,69.0756,68.9713,69.0309,41433.0
2017-11-27 15:15:00,92.63,92.7,92.61,92.65,14036.0,69.0309,69.0831,69.016,69.0458,14036.0
2017-11-27 15:20:00,92.66,92.76,92.6,92.75,20043.0,69.0532,69.1278,69.0085,69.1203,20043.0
2017-11-27 15:25:00,92.75,92.83,92.7,92.76,56690.0,69.1203,69.1799,69.0831,69.1278,56690.0
2017-11-27 15:30:00,92.77,92.89,92.77,92.86,30169.0,69.1352,69.2246,69.1352,69.2023,30169.0
2017-11-27 15:35:00,92.86,92.91,92.83,92.9,32750.0,69.2023,69.2396,69.1799,69.2321,32750.0
2017-11-27 15:40:00,92.9,92.92,92.88,92.91,20785.0,69.2321,69.247,69.2172,69.2396,20785.0
2017-11-27 15:45:00,92.9,92.9,92.84,92.84,25925.0,69.2321,69.2321,69.1874,69.1874,25925.0
2017-11-27 15:50:00,92.85,92.85,92.76,92.79,41472.0,69.1948,69.1948,69.1278,69.1501,41472.0
2017-11-27 15:55:00,92.8,92.91,92.79,92.82,73396.0,69.1576,69.2396,69.1501,69.1725,73396.0
2017-11-28 09:30:00,93.26,93.57,92.98,92.98,33653.0,69.5004,69.7314,69.2917,69.2917,33653.0
2017-11-28 09:35:00,92.98,93.17,92.84,93.14,13110.0,69.2917,69.4333,69.1874,69.411,13110.0
2017-11-28 09:40:00,93.16,93.32,93.15,93.29,10391.0,69.4259,69.5451,69.4184,69.5227,10391.0
2017-11-28 09:45:00,93.29,93.35,93.25,93.25,8900.0,69.5227,69.5675,69.4929,69.4929,8900.0
2017-11-28 09:50:00,93.22,93.32,93.18,93.31,17342.0,69.4706,69.5451,69.4408,69.5376,17342.0
2017-11-28 09:55:00,93.31,93.53,93.3,93.44,8353.0,69.5376,69.7016,69.5302,69.6345,8353.0
2017-11-28 10:00:00,93.47,93.62,93.45,93.54,21038.0,69.6569,69.7687,69.642,69.709,21038.0
2017-11-28 10:05:00,93.53,93.61,93.48,93.61,10320.0,69.7016,69.7612,69.6643,69.7612,10320.0
2017-11-28 10:10:00,93.62,93.72,93.61,93.7,9069.0,69.7687,69.8432,69.7612,69.8283,9069.0
2017-11-28 10:15:00,93.71,93.75,93.66,93.68,14195.0,69.8357,69.8655,69.7985,69.8134,14195.0
2017-11-28 10:20:00,93.67,93.75,93.65,93.71,14343.0,69.8059,69.8655,69.791,69.8357,14343.0
2017-11-28 10:25:00,93.72,93.76,93.63,93.63,14402.0,69.8432,69.873,69.7761,69.7761,14402.0
2017-11-28 10:30:00,93.64,93.65,93.52,93.55,6228.0,69.7836,69.791,69.6941,69.7165,6228.0
2017-11-28 10:35:00,93.55,93.7,93.54,93.68,5691.0,69.7165,69.8283,69.709,69.8134,5691.0
2017-11-28 10:40:00,93.68,93.74,93.59,93.62,7766.0,69.8134,69.8581,69.7463,69.7687,7766.0
2017-11-28 10:45:00,93.63,93.76,93.62,93.76,5570.0,69.7761,69.873,69.7687,69.873,5570.0
2017-11-28 10:50:00,93.74,93.76,93.62,93.65,6857.0,69.8581,69.873,69.7687,69.791,6857.0
2017-11-28 10:55:00,93.62,93.82,93.62,93.82,9202.0,69.7687,69.9177,69.7687,69.9177,9202.0
2017-11-28 11:00:00,93.82,93.83,93.62,93.66,14172.0,69.9177,69.9252,69.7687,69.7985,14172.0
2017-11-28 11:05:00,93.68,93.68,93.61,93.66,6449.0,69.8134,69.8134,69.7612,69.7985,6449.0
2017-11-28 11:10:00,93.65,93.66,93.53,93.54,4027.0,69.791,69.7985,69.7016,69.709,4027.0
2017-11-28 11:15:00,93.55,93.59,93.54,93.57,7311.0,69.7165,69.7463,69.709,69.7314,7311.0
2017-11-28 11:20:00,93.57,93.59,93.51,93.57,16246.0,69.7314,69.7463,69.6867,69.7314,16246.0
2017-11-28 11:25:00,93.58,93.6,93.41,93.42,4985.0,69.7389,69.7538,69.6122,69.6196,4985.0
2017-11-28 11:30:00,93.41,93.41,93.25,93.27,4439.0,69.6122,69.6122,69.4929,69.5078,4439.0
2017-11-28 11:35:00,93.28,93.45,93.28,93.43,7087.0,69.5153,69.642,69.5153,69.6271,7087.0
2017-11-28 11:40:00,93.41,93.45,93.37,93.39,13327.0,69.6122,69.642,69.5824,69.5973,13327.0
2017-11-28 11:45:00,93.39,93.52,93.37,93.51,17771.0,69.5973,69.6941,69.5824,69.6867,17771.0
2017-11-28 11:50:00,93.52,93.6,93.49,93.49,4342.0,69.6941,69.7538,69.6718,69.6718,4342.0
2017-11-28 11:55:00,93.51,93.56,93.49,93.55,5869.0,69.6867,69.724,69.6718,69.7165,5869.0
2017-11-28 12:00:00,93.54,93.58,93.53,93.55,4300.0,69.709,69.7389,69.7016,69.7165,4300.0
2017-11-28 12:05:00,93.56,93.56,93.47,93.48,5734.0,69.724,69.724,69.6569,69.6643,5734.0
2017-11-28 12:10:00,93.47,93.5,93.44,93.48,6505.0,69.6569,69.6792,69.6345,69.6643,6505.0
2017-11-28 12:15:00,93.48,93.55,93.48,93.52,6800.0,69.6643,69.7165,69.6643,69.6941,6800.0
2017-11-28 12:20:00,93.53,93.6,93.52,93.6,6566.0,69.7016,69.7538,69.6941,69.7538,6566.0
2017-11-28 12:25:00,93.6,93.62,93.55,93.57,3944.0,69.7538,69.7687,69.7165,69.7314,3944.0
2017-11-28 12:30:00,93.59,93.66,93.59,93.64,4417.0,69.7463,69.7985,69.7463,69.7836,4417.0
2017-11-28 12:35:00,93.65,93.67,93.63,93.67,4462.0,69.791,69.8059,69.7761,69.8059,4462.0
2017-11-28 12:40:00,93.66,93.78,93.65,93.78,10712.0,69.7985,69.8879,69.791,69.8879,10712.0
2017-11-28 12:45:00,93.76,93.93,93.76,93.9,20399.0,69.873,69.9997,69.873,69.9773,20399.0
2017-11-28 12:50:00,93.93,93.93,93.87,93.88,4491.0,69.9997,69.9997,69.955,69.9624,4491.0
2017-11-28 12:55:00,93.88,93.91,93.84,93.89,7094.0,69.9624,69.9848,69.9326,69.9699,7094.0
2017-11-28 13:00:00,93.89,93.99,93.89,93.98,10492.0,69.9699,70.0444,69.9699,70.037,10492.0
2017-11-28 13:05:00,93.98,93.98,93.87,93.88,10367.0,70.037,70.037,69.955,69.9624,10367.0
2017-11-28 13:10:00,93.88,93.9,93.79,93.79,7593.0,69.9624,69.9773,69.8954,69.8954,7593.0
2017-11-28 13:15:00,93.78,93.85,93.77,93.83,18062.0,69.8879,69.9401,69.8805,69.9252,18062.0
2017-11-28 13:20:00,93.82,93.82,93.67,93.68,10301.0,69.9177,69.9177,69.8059,69.8134,10301.0
2017-11-28 13:25:00,93.66,93.69,93.58,93.63,11348.0,69.7985,69.8208,69.7389,69.7761,11348.0
2017-11-28 13:30:00,93.61,93.67,93.6,93.67,6747.0,69.7612,69.8059,69.7538,69.8059,6747.0
2017-11-28 13:35:00,93.66,93.67,93.62,93.64,4904.0,69.7985,69.8059,69.7687,69.7836,4904.0
2017-11-28 13:40:00,93.63,93.65,93.62,93.64,5737.0,69.7761,69.791,69.7687,69.7836,5737.0
2017-11-28 13:45:00,93.64,93.66,93.59,93.62,9726.0,69.7836,69.7985,69.7463,69.7687,9726.0
2017-11-28 13:50:00,93.62,93.65,93.53,93.53,9242.0,69.7687,69.791,69.7016,69.7016,9242.0
2017-11-28 13:55:00,93.53,93.58,93.52,93.55,12666.0,69.7016,69.7389,69.6941,69.7165,12666.0
2017-11-28 14:00:00,93.54,93.55,93.48,93.54,10027.0,69.709,69.7165,69.6643,69.709,10027.0
2017-11-28 14:05:00,93.53,93.56,93.51,93.56,7392.0,69.7016,69.724,69.6867,69.724,7392.0
2017-11-28 14:10:00,93.57,93.62,93.56,93.6,7337.0,69.7314,69.7687,69.724,69.7538,7337.0
2017-11-28 14:15:00,93.61,93.62,93.6,93.6,5982.0,69.7612,69.7687,69.7538,69.7538,5982.0
2017-11-28 14:20:00,93.59,93.69,93.59,93.68,5281.0,69.7463,69.8208,69.7463,69.8134,5281.0
2017-11-28 14:25:00,93.68,93.75,93.68,93.75,10037.0,69.8134,69.8655,69.8134,69.8655,10037.0
2017-11-28 14:30:00,93.74,93.77,93.73,93.75,9592.0,69.8581,69.8805,69.8506,69.8655,9592.0
2017-11-28 14:35:00,93.76,93.78,93.73,93.75,6933.0,69.873,69.8879,69.8506,69.8655,6933.0
2017-11-28 14:40:00,93.75,93.85,93.74,93.84,7730.0,69.8655,69.9401,69.8581,69.9326,7730.0
2017-11-28 14:45:00,93.84,93.89,93.84,93.86,11689.0,69.9326,69.9699,69.9326,69.9475,11689.0
2017-11-28 14:50:00,93.85,93.93,93.84,93.93,9081.0,69.9401,69.9997,69.9326,69.9997,9081.0
2017-11-28 14:55:00,93.92,94.02,93.91,94.0,18455.0,69.9922,70.0668,69.9848,70.0519,18455.0
2017-11-28 15:00:00,94.0,94.02,93.99,94.0,4542.0,70.0519,70.0668,70.0444,70.0519,4542.0
2017-11-28 15:05:00,94.01,94.01,93.96,93.97,5896.0,70.0593,70.0593,70.022,70.0295,5896.0
2017-11-28 15:10:00,93.96,94.0,93.95,93.98,10422.0,70.022,70.0519,70.0146,70.037,10422.0
2017-11-28 15:15:00,93.98,94.07,93.97,94.07,10464.0,70.037,70.104,70.0295,70.104,10464.0
2017-11-28 15:20:00,94.06,94.15,94.05,94.09,11708.0,70.0966,70.1636,70.0891,70.1189,11708.0
2017-11-28 15:25:00,94.09,94.15,94.08,94.13,18648.0,70.1189,70.1636,70.1115,70.1487,18648.0
2017-11-28 15:30:00,94.14,94.22,94.13,94.22,31226.0,70.1562,70.2158,70.1487,70.2158,31226.0
2017-11-28 15:35:00,94.21,94.21,94.1,94.13,13880.0,70.2084,70.2084,70.1264,70.1487,13880.0
2017-11-28 15:40:00,94.11,94.21,94.11,94.18,21245.0,70.1338,70.2084,70.1338,70.186,21245.0
2017-11-28 15:45:00,94.18,94.18,94.05,94.07,33075.0,70.186,70.186,70.0891,70.104,33075.0
2017-11-28 15:50:00,94.07,94.12,94.06,94.06,21257.0,70.104,70.1413,70.0966,70.0966,21257.0
2017-11-28 15:55:00,94.07,94.09,93.98,94.07,59775.0,70.104,70.1189,70.037,70.104,59775.0
2017-11-29 09:30:00,94.05,94.38,94.05,94.27,21650.0,70.0891,70.335,70.0891,70.2531,21650.0
2017-11-29 09:35:00,94.35,94.39,94.26,94.38,9936.0,70.3127,70.3425,70.2456,70.335,9936.0
2017-11-29 09:40:00,94.39,94.47,94.37,94.43,21838.0,70.3425,70.4021,70.3276,70.3723,21838.0
2017-11-29 09:45:00,94.43,94.46,94.31,94.31,7398.0,70.3723,70.3947,70.2829,70.2829,7398.0
2017-11-29 09:50:00,94.36,94.48,94.27,94.41,43572.0,70.3201,70.4096,70.2531,70.3574,43572.0
2017-11-29 09:55:00,94.43,94.76,94.43,94.72,13716.0,70.3723,70.6182,70.3723,70.5884,13716.0
2017-11-29 10:00:00,94.74,94.75,94.54,94.68,17705.0,70.6033,70.6108,70.4543,70.5586,17705.0
2017-11-29 10:05:00,94.67,94.7,94.53,94.56,13675.0,70.5512,70.5735,70.4468,70.4692,13675.0
2017-11-29 10:10:00,94.57,94.65,94.55,94.64,10216.0,70.4766,70.5363,70.4617,70.5288,10216.0
2017-11-29 10:15:00,94.63,94.77,94.6,94.76,13862.0,70.5214,70.6257,70.499,70.6182,13862.0
2017-11-29 10:20:00,94.75,94.88,94.72,94.85,11959.0,70.6108,70.7077,70.5884,70.6853,11959.0
2017-11-29 10:25:00,94.83,94.83,94.65,94.75,11379.0,70.6704,70.6704,70.5363,70.6108,11379.0
2017-11-29 10:30:00,94.72,94.72,94.45,94.56,33602.0,70.5884,70.5884,70.3872,70.4692,33602.0
2017-11-29 10:35:00,94.53,94.64,94.35,94.41,23202.0,70.4468,70.5288,70.3127,70.3574,23202.0
2017-11-29 10:40:00,94.43,94.62,94.4,94.6,13853.0,70.3723,70.5139,70.3499,70.499,13853.0
2017-11-29 10:45:00,94.64,94.84,94.64,94.83,13127.0,70.5288,70.6779,70.5288,70.6704,13127.0
2017-11-29 10:50:00,94.84,94.84,94.77,94.78,12240.0,70.6779,70.6779,70.6257,70.6331,12240.0
2017-11-29 10:55:00,94.79,94.84,94.77,94.83,15701.0,70.6406,70.6779,70.6257,70.6704,15701.0
2017-11-29 11:00:00,94.82,94.89,94.82,94.88,13004.0,70.6629,70.7151,70.6629,70.7077,13004.0
2017-11-29 11:05:00,94.89,94.99,94.89,94.9,32536.0,70.7151,70.7896,70.7151,70.7226,32536.0
2017-11-29 11:10:00,94.88,94.93,94.82,94.86,17352.0,70.7077,70.7449,70.6629,70.6928,17352.0
2017-11-29 11:15:00,94.84,94.92,94.83,94.92,13435.0,70.6779,70.7375,70.6704,70.7375,13435.0
2017-11-29 11:20:00,94.91,94.91,94.54,94.57,12040.0,70.73,70.73,70.4543,70.4766,12040.0
2017-11-29 11:25:00,94.57,94.83,94.56,94.8,12360.0,70.4766,70.6704,70.4692,70.648,12360.0
2017-11-29 11:30:00,94.78,94.88,94.77,94.84,8087.0,70.6331,70.7077,70.6257,70.6779,8087.0
2017-11-29 11:35:00,94.86,94.9,94.71,94.71,11705.0,70.6928,70.7226,70.581,70.581,11705.0
2017-11-29 11:40:00,94.71,94.72,94.61,94.66,10721.0,70.581,70.5884,70.5064,70.5437,10721.0
2017-11-29 11:45:00,94.67,94.71,94.62,94.65,12086.0,70.5512,70.581,70.5139,70.5363,12086.0
2017-11-29 11:50:00,94.64,94.76,94.64,94.74,17214.0,70.5288,70.6182,70.5288,70.6033,17214.0
2017-11-29 11:55:00,94.74,94.86,94.72,94.83,13380.0,70.6033,70.6928,70.5884,70.6704,13380.0
2017-11-29 12:00:00,94.83,94.88,94.81,94.88,18320.0,70.6704,70.7077,70.6555,70.7077,18320.0
2017-11-29 12:05:00,94.88,94.9,94.67,94.71,15322.0,70.7077,70.7226,70.5512,70.581,15322.0
2017-11-29 12:10:00,94.69,94.75,94.65,94.72,15583.0,70.5661,70.6108,70.5363,70.5884,15583.0
2017-11-29 12:15:00,94.71,94.74,94.68,94.71,9698.0,70.581,70.6033,70.5586,70.581,9698.0
2017-11-29 12:20:00,94.68,94.71,94.64,94.68,6642.0,70.5586,70.581,70.5288,70.5586,6642.0
2017-11-29 12:25:00,94.65,94.73,94.59,94.61,11730.0,70.5363,70.5959,70.4915,70.5064,11730.0
2017-11-29 12:30:00,94.61,94.61,94.48,94.51,14079.0,70.5064,70.5064,70.4096,70.4319,14079.0
2017-11-29 12:35:00,94.51,94.69,94.47,94.67,14254.0,70.4319,70.5661,70.4021,70.5512,14254.0
2017-11-29 12:40:00,94.67,94.73,94.57,94.64,17580.0,70.5512,70.5959,70.4766,70.5288,17580.0
2017-11-29 12:45:00,94.63,94.72,94.6,94.69,12907.0,70.5214,70.5884,70.499,70.5661,12907.0
2017-11-29 12:50:00,94.68,94.77,94.66,94.76,11421.0,70.5586,70.6257,70.5437,70.6182,11421.0
2017-11-29 12:55:00,94.75,94.82,94.72,94.82,9322.0,70.6108,70.6629,70.5884,70.6629,9322.0
2017-11-29 13:00:00,94.84,94.85,94.74,94.75,13020.0,70.6779,70.6853,70.6033,70.6108,13020.0
2017-11-29 13:05:00,94.76,94.8,94.73,94.77,19037.0,70.6182,70.648,70.5959,70.6257,19037.0
2017-11-29 13:10:00,94.77,94.79,94.38,94.38,71649.0,70.6257,70.6406,70.335,70.335,71649.0
2017-11-29 13:15:00,94.38,94.41,94.15,94.2,17600.0,70.335,70.3574,70.1636,70.2009,17600.0
2017-11-29 13:20:00,94.22,94.25,94.22,94.23,11606.0,70.2158,70.2382,70.2158,70.2233,11606.0
2017-11-29 13:25:00,94.23,94.26,94.1,94.12,8219.0,70.2233,70.2456,70.1264,70.1413,8219.0
2017-11-29 13:30:00,94.12,94.14,94.07,94.13,6246.0,70.1413,70.1562,70.104,70.1487,6246.0
2017-11-29 13:35:00,94.12,94.25,94.11,94.24,13258.0,70.1413,70.2382,70.1338,70.2307,13258.0
2017-11-29 13:40:00,94.24,94.38,94.23,94.35,16264.0,70.2307,70.335,70.2233,70.3127,16264.0
2017-11-29 13:45:00,94.34,94.37,94.31,94.37,11115.0,70.3052,70.3276,70.2829,70.3276,11115.0
2017-11-29 13:50:00,94.36,94.46,94.35,94.42,11231.0,70.3201,70.3947,70.3127,70.3649,11231.0
2017-11-29 13:55:00,94.42,94.48,94.39,94.48,8535.0,70.3649,70.4096,70.3425,70.4096,8535.0
2017-11-29 14:00:00,94.48,94.61,94.48,94.58,15226.0,70.4096,70.5064,70.4096,70.4841,15226.0
2017-11-29 14:05:00,94.59,94.73,94.59,94.65,18827.0,70.4915,70.5959,70.4915,70.5363,18827.0
2017-11-29 14:10:00,94.65,94.72,94.57,94.7,11505.0,70.5363,70.5884,70.4766,70.5735,11505.0
2017-11-29 14:15:00,94.72,94.85,94.7,94.77,13278.0,70.5884,70.6853,70.5735,70.6257,13278.0
2017-11-29 14:20:00,94.78,94.83,94.72,94.8,13012.0,70.6331,70.6704,70.5884,70.648,13012.0
2017-11-29 14:25:00,94.8,94.86,94.73,94.74,17565.0,70.648,70.6928,70.5959,70.6033,17565.0
2017-11-29 14:30:00,94.74,94.75,94.66,94.69,10948.0,70.6033,70.6108,70.5437,70.5661,10948.0
2017-11-29 14:35:00,94.69,94.77,94.68,94.75,16482.0,70.5661,70.6257,70.5586,70.6108,16482.0
2017-11-29 14:40:00,94.74,94.81,94.65,94.67,15318.0,70.6033,70.6555,70.5363,70.5512,15318.0
2017-11-29 14:45:00,94.67,94.77,94.63,94.76,9423.0,70.5512,70.6257,70.5214,70.6182,9423.0
2017-11-29 14:50:00,94.78,94.81,94.74,94.77,11095.0,70.6331,70.6555,70.6033,70.6257,11095.0
2017-11-29 14:55:00,94.77,94.82,94.73,94.79,13180.0,70.6257,70.6629,70.5959,70.6406,13180.0
2017-11-29 15:00:00,94.79,94.82,94.74,94.8,14972.0,70.6406,70.6629,70.6033,70.648,14972.0
2017-11-29 15:05:00,94.8,94.87,94.79,94.87,18503.0,70.648,70.7002,70.6406,70.7002,18503.0
2017-11-29 15:10:00,94.86,94.91,94.85,94.9,18373.0,70.6928,70.73,70.6853,70.7226,18373.0
2017-11-29 15:15:00,94.91,94.99,94.91,94.99,20849.0,70.73,70.7896,70.73,70.7896,20849.0
2017-11-29 15:20:00,94.97,95.0,94.96,94.99,22693.0,70.7747,70.7971,70.7673,70.7896,22693.0
2017-11-29 15:25:00,94.98,95.02,94.94,95.02,54195.0,70.7822,70.812,70.7524,70.812,54195.0
2017-11-29 15:30:00,95.02,95.04,94.95,95.03,46047.0,70.812,70.8269,70.7598,70.8194,46047.0
2017-11-29 15:35:00,95.04,95.04,94.88,94.9,24975.0,70.8269,70.8269,70.7077,70.7226,24975.0
2017-11-29 15:40:00,94.88,94.91,94.86,94.91,25610.0,70.7077,70.73,70.6928,70.73,25610.0
2017-11-29 15:45:00,94.9,94.98,94.88,94.94,34804.0,70.7226,70.7822,70.7077,70.7524,34804.0
2017-11-29 15:50:00,94.95,94.97,94.93,94.95,32272.0,70.7598,70.7747,70.7449,70.7598,32272.0
2017-11-29 15:55:00,94.95,95.0,94.88,94.91,89989.0,70.7598,70.7971,70.7077,70.73,89989.0
2017-11-30 09:30:00,95.0,95.63,94.92,95.62,52100.0,70.7971,71.2666,70.7375,71.2591,52100.0
2017-11-30 09:35:00,95.6,96.1,95.56,96.05,46263.0,71.2442,71.6168,71.2144,71.5796,46263.0
2017-11-30 09:40:00,96.01,96.12,95.86,95.94,15312.0,71.5498,71.6317,71.438,71.4976,15312.0
2017-11-30 09:45:00,95.96,96.0,95.57,95.64,29454.0,71.5125,71.5423,71.2219,71.274,29454.0
2017-11-30 09:50:00,95.56,95.85,95.54,95.83,18310.0,71.2144,71.4305,71.1995,71.4156,18310.0
2017-11-30 09:55:00,95.82,96.36,95.8,96.24,44263.0,71.4082,71.8106,71.3933,71.7212,44263.0
2017-11-30 10:00:00,96.23,96.28,95.74,95.95,19870.0,71.7137,71.751,71.3486,71.5051,19870.0
2017-11-30 10:05:00,95.95,96.02,95.85,95.9,12213.0,71.5051,71.5572,71.4305,71.4678,12213.0
2017-11-30 10:10:00,95.9,95.97,95.75,95.77,17615.0,71.4678,71.52,71.356,71.3709,17615.0
2017-11-30 10:15:00,95.73,95.8,95.62,95.73,16869.0,71.3411,71.3933,71.2591,71.3411,16869.0
2017-11-30 10:20:00,95.73,95.75,95.35,95.5,16813.0,71.3411,71.356,71.0579,71.1697,16813.0
2017-11-30 10:25:00,95.5,95.58,95.49,95.53,10294.0,71.1697,71.2293,71.1623,71.1921,10294.0
2017-11-30 10:30:00,95.54,95.54,95.3,95.39,15479.0,71.1995,71.1995,71.0207,71.0877,15479.0
2017-11-30 10:35:00,95.37,95.42,95.2,95.34,14790.0,71.0728,71.1101,70.9461,71.0505,14790.0
2017-11-30 10:40:00,95.36,95.57,95.32,95.47,10162.0,71.0654,71.2219,71.0356,71.1473,10162.0
2017-11-30 10:45:00,95.5,95.66,95.45,95.65,11857.0,71.1697,71.2889,71.1324,71.2815,11857.0
2017-11-30 10:50:00,95.62,95.75,95.6,95.73,6916.0,71.2591,71.356,71.2442,71.3411,6916.0
2017-11-30 10:55:00,95.72,95.89,95.71,95.83,8540.0,71.3337,71.4603,71.3262,71.4156,8540.0
2017-11-30 11:00:00,95.84,96.06,95.84,96.04,32110.0,71.4231,71.587,71.4231,71.5721,32110.0
2017-11-30 11:05:00,96.04,96.19,96.01,96.18,20944.0,71.5721,71.6839,71.5498,71.6765,20944.0
2017-11-30 11:10:00,96.17,96.3,96.13,96.27,25259.0,71.669,71.7659,71.6392,71.7435,25259.0
2017-11-30 11:15:00,96.29,96.3,96.19,96.23,13674.0,71.7584,71.7659,71.6839,71.7137,13674.0
2017-11-30 11:20:00,96.22,96.22,95.91,95.94,21896.0,71.7063,71.7063,71.4753,71.4976,21896.0
2017-11-30 11:25:00,95.92,96.05,95.75,95.97,21947.0,71.4827,71.5796,71.356,71.52,21947.0
2017-11-30 11:30:00,95.98,96.02,95.8,95.8,16716.0,71.5274,71.5572,71.3933,71.3933,16716.0
2017-11-30 11:35:00,95.79,95.91,95.79,95.86,9657.0,71.3858,71.4753,71.3858,71.438,9657.0
2017-11-30 11:40:00,95.86,95.95,95.77,95.93,15608.0,71.438,71.5051,71.3709,71.4902,15608.0
2017-11-30 11:45:00,95.93,96.0,95.89,96.0,9400.0,71.4902,71.5423,71.4603,71.5423,9400.0
2017-11-30 11:50:00,96.0,96.02,95.9,95.9,8037.0,71.5423,71.5572,71.4678,71.4678,8037.0
2017-11-30 11:55:00,95.91,96.0,95.91,95.98,12088.0,71.4753,71.5423,71.4753,71.5274,12088.0
2017-11-30 12:00:00,96.0,96.0,95.95,95.99,15933.0,71.5423,71.5423,71.5051,71.5349,15933.0
2017-11-30 12:05:00,95.99,96.32,95.99,96.32,24137.0,71.5349,71.7808,71.5349,71.7808,24137.0
2017-11-30 12:10:00,96.31,96.46,96.31,96.34,11109.0,71.7733,71.8851,71.7733,71.7957,11109.0
2017-11-30 12:15:00,96.35,96.48,96.3,96.45,11433.0,71.8032,71.9,71.7659,71.8777,11433.0
2017-11-30 12:20:00,96.46,96.55,96.42,96.54,16051.0,71.8851,71.9522,71.8553,71.9447,16051.0
2017-11-30 12:25:00,96.55,96.55,96.47,96.51,8644.0,71.9522,71.9522,71.8926,71.9224,8644.0
2017-11-30 12:30:00,96.52,96.7,96.52,96.66,13453.0,71.9298,72.064,71.9298,72.0342,13453.0
2017-11-30 12:35:00,96.67,96.79,96.61,96.78,10875.0,72.0416,72.1311,71.9969,72.1236,10875.0
2017-11-30 12:40:00,96.78,96.84,96.71,96.82,14523.0,72.1236,72.1683,72.0714,72.1534,14523.0
2017-11-30 12:45:00,96.77,96.95,96.76,96.92,21283.0,72.1162,72.2503,72.1087,72.2279,21283.0
2017-11-30 12:50:00,96.94,96.98,96.75,96.75,13923.0,72.2428,72.2726,72.1012,72.1012,13923.0
2017-11-30 12:55:00,96.73,96.86,96.71,96.81,10917.0,72.0863,72.1832,72.0714,72.146,10917.0
2017-11-30 13:00:00,96.83,96.9,96.78,96.78,11763.0,72.1609,72.213,72.1236,72.1236,11763.0
2017-11-30 13:05:00,96.77,96.83,96.68,96.8,21429.0,72.1162,72.1609,72.0491,72.1385,21429.0
2017-11-30 13:10:00,96.79,97.28,96.78,97.28,65058.0,72.1311,72.4962,72.1236,72.4962,65058.0
2017-11-30 13:15:00,97.27,97.36,97.2,97.32,21872.0,72.4888,72.5558,72.4366,72.526,21872.0
2017-11-30 13:20:00,97.28,97.34,97.14,97.14,16601.0,72.4962,72.5409,72.3919,72.3919,16601.0
2017-11-30 13:25:00,97.13,97.2,97.08,97.18,15235.0,72.3844,72.4366,72.3472,72.4217,15235.0
2017-11-30 13:30:00,97.17,97.21,97.03,97.11,22120.0,72.4142,72.4441,72.3099,72.3695,22120.0
2017-11-30 13:35:00,97.1,97.18,97.1,97.11,14964.0,72.3621,72.4217,72.3621,72.3695,14964.0
2017-11-30 13:40:00,97.1,97.17,97.08,97.13,24425.0,72.3621,72.4142,72.3472,72.3844,24425.0
2017-11-30 13:45:00,97.11,97.13,96.98,97.03,14398.0,72.3695,72.3844,72.2726,72.3099,14398.0
2017-11-30 13:50:00,97.04,97.07,96.85,96.86,16893.0,72.3174,72.3397,72.1758,72.1832,16893.0
2017-11-30 13:55:00,96.82,96.88,96.71,96.83,15956.0,72.1534,72.1981,72.0714,72.1609,15956.0
2017-11-30 14:00:00,96.85,96.91,96.83,96.9,10592.0,72.1758,72.2205,72.1609,72.213,10592.0
2017-11-30 14:05:00,96.9,96.98,96.89,96.95,15111.0,72.213,72.2726,72.2056,72.2503,15111.0
2017-11-30 14:10:00,96.95,97.07,96.93,97.06,16465.0,72.2503,72.3397,72.2354,72.3323,16465.0
2017-11-30 14:15:00,97.06,97.1,97.06,97.08,13520.0,72.3323,72.3621,72.3323,72.3472,13520.0
2017-11-30 14:20:00,97.09,97.25,97.09,97.25,20533.0,72.3546,72.4739,72.3546,72.4739,20533.0
2017-11-30 14:25:00,97.25,97.46,97.23,97.46,69152.0,72.4739,72.6304,72.459,72.6304,69152.0
2017-11-30 14:30:00,97.46,97.46,97.26,97.34,16736.0,72.6304,72.6304,72.4813,72.5409,16736.0
2017-11-30 14:35:00,97.34,97.35,97.11,97.24,16097.0,72.5409,72.5484,72.3695,72.4664,16097.0
2017-11-30 14:40:00,97.24,97.27,97.14,97.2,16570.0,72.4664,72.4888,72.3919,72.4366,16570.0
2017-11-30 14:45:00,97.21,97.27,97.15,97.24,17973.0,72.4441,72.4888,72.3993,72.4664,17973.0
2017-11-30 14:50:00,97.23,97.24,97.11,97.12,21291.0,72.459,72.4664,72.3695,72.377,21291.0
2017-11-30 14:55:00,97.12,97.17,97.0,97.17,21575.0,72.377,72.4142,72.2876,72.4142,21575.0
2017-11-30 15:00:00,97.17,97.18,97.0,97.05,21880.0,72.4142,72.4217,72.2876,72.3248,21880.0
2017-11-30 15:05:00,97.05,97.08,96.94,96.98,26764.0,72.3248,72.3472,72.2428,72.2726,26764.0
2017-11-30 15:10:00,96.98,97.11,96.95,97.1,28788.0,72.2726,72.3695,72.2503,72.3621,28788.0
2017-11-30 15:15:00,97.1,97.24,97.07,97.22,24929.0,72.3621,72.4664,72.3397,72.4515,24929.0
2017-11-30 15:20:00,97.22,97.25,97.16,97.19,19068.0,72.4515,72.4739,72.4068,72.4291,19068.0
2017-11-30 15:25:00,97.19,97.32,97.18,97.31,22551.0,72.4291,72.526,72.4217,72.5186,22551.0
2017-11-30 15:30:00,97.32,97.36,97.29,97.34,19835.0,72.526,72.5558,72.5037,72.5409,19835.0
2017-11-30 15:35:00,97.35,97.35,97.25,97.26,29937.0,72.5484,72.5484,72.4739,72.4813,29937.0
2017-11-30 15:40:00,97.26,97.39,97.26,97.39,23378.0,72.4813,72.5782,72.4813,72.5782,23378.0
2017-11-30 15:45:00,97.39,97.62,97.36,97.62,57424.0,72.5782,72.7496,72.5558,72.7496,57424.0
2017-11-30 15:50:00,97.64,97.69,97.59,97.64,72174.0,72.7645,72.8018,72.7272,72.7645,72174.0
2017-11-30 15:55:00,97.64,97.66,97.52,97.54,144072.0,72.7645,72.7794,72.6751,72.69,144072.0
2017-12-01 09:30:00,97.98,98.16,97.54,97.55,115741.0,73.0179,73.152,72.69,72.6974,115741.0
2017-12-01 09:35:00,97.66,97.94,97.38,97.94,28256.0,72.7794,72.9881,72.5707,72.9881,28256.0
2017-12-01 09:40:00,97.94,98.03,97.73,97.78,24475.0,72.9881,73.0551,72.8316,72.8688,24475.0
2017-12-01 09:45:00,97.77,97.91,97.6,97.83,21915.0,72.8614,72.9657,72.7347,72.9061,21915.0
2017-12-01 09:50:00,97.81,98.04,97.8,98.02,38995.0,72.8912,73.0626,72.8837,73.0477,38995.0
2017-12-01 09:55:00,98.02,98.04,97.7,97.76,34723.0,73.0477,73.0626,72.8092,72.8539,34723.0
2017-12-01 10:00:00,97.76,97.81,97.12,97.13,28406.0,72.8539,72.8912,72.377,72.3844,28406.0
2017-12-01 10:05:00,97.13,97.25,97.06,97.14,29957.0,72.3844,72.4739,72.3323,72.3919,29957.0
2017-12-01 10:10:00,97.13,97.32,97.03,97.12,25076.0,72.3844,72.526,72.3099,72.377,25076.0
2017-12-01 10:15:00,97.13,97.35,97.08,97.34,44180.0,72.3844,72.5484,72.3472,72.5409,44180.0
2017-12-01 10:20:00,97.35,97.52,97.29,97.34,21888.0,72.5484,72.6751,72.5037,72.5409,21888.0
2017-12-01 10:25:00,97.35,97.36,97.18,97.18,21390.0,72.5484,72.5558,72.4217,72.4217,21390.0
2017-12-01 10:30:00,97.2,97.35,97.16,97.19,18833.0,72.4366,72.5484,72.4068,72.4291,18833.0
2017-12-01 10:35:00,97.18,97.25,97.06,97.1,15427.0,72.4217,72.4739,72.3323,72.3621,15427.0
2017-12-01 10:40:00,97.13,97.27,97.1,97.26,11785.0,72.3844,72.4888,72.3621,72.4813,11785.0
2017-12-01 10:45:00,97.26,97.28,97.19,97.23,9970.0,72.4813,72.4962,72.4291,72.459,9970.0
2017-12-01 10:50:00,97.25,97.38,97.22,97.38,11311.0,72.4739,72.5707,72.4515,72.5707,11311.0
2017-12-01 10:55:00,97.4,97.62,97.39,97.61,13293.0,72.5856,72.7496,72.5782,72.7421,13293.0
2017-12-01 11:00:00,97.63,97.66,97.55,97.63,14936.0,72.7571,72.7794,72.6974,72.7571,14936.0
2017-12-01 11:05:00,97.61,97.62,97.24,97.34,25225.0,72.7421,72.7496,72.4664,72.5409,25225.0
2017-12-01 11:10:00,97.33,97.33,96.38,96.82,53356.0,72.5335,72.5335,71.8255,72.1534,53356.0
2017-12-01 11:15:00,96.85,97.05,96.65,96.74,25336.0,72.1758,72.3248,72.0267,72.0938,25336.0
2017-12-01 11:20:00,96.71,96.86,96.48,96.5,22885.0,72.0714,72.1832,71.9,71.9149,22885.0
2017-12-01 11:25:00,96.45,96.47,95.93,95.93,23554.0,71.8777,71.8926,71.4902,71.4902,23554.0
2017-12-01 11:30:00,95.91,96.16,95.35,96.16,29912.0,71.4753,71.6616,71.0579,71.6616,29912.0
2017-12-01 11:35:00,96.16,96.48,96.0,96.48,24639.0,71.6616,71.9,71.5423,71.9,24639.0
2017-12-01 11:40:00,96.47,96.81,96.42,96.81,17660.0,71.8926,72.146,71.8553,72.146,17660.0
2017-12-01 11:45:00,96.77,96.84,96.52,96.57,15430.0,72.1162,72.1683,71.9298,71.9671,15430.0
2017-12-01 11:50:00,96.55,96.97,96.48,96.85,16680.0,71.9522,72.2652,71.9,72.1758,16680.0
2017-12-01 11:55:00,96.81,96.91,96.52,96.85,9020.0,72.146,72.2205,71.9298,72.1758,9020.0
2017-12-01 12:00:00,96.87,96.87,96.63,96.77,9414.0,72.1907,72.1907,72.0118,72.1162,9414.0
2017-12-01 12:05:00,96.76,96.93,96.7,96.84,11388.0,72.1087,72.2354,72.064,72.1683,11388.0
2017-12-01 12:10:00,96.83,96.89,96.69,96.73,8806.0,72.1609,72.2056,72.0565,72.0863,8806.0
2017-12-01 12:15:00,96.77,96.95,96.72,96.84,10350.0,72.1162,72.2503,72.0789,72.1683,10350.0
2017-12-01 12:20:00,96.88,96.94,96.81,96.93,10667.0,72.1981,72.2428,72.146,72.2354,10667.0
2017-12-01 12:25:00,96.93,96.93,96.8,96.82,8665.0,72.2354,72.2354,72.1385,72.1534,8665.0
2017-12-01 12:30:00,96.87,96.96,96.75,96.76,17144.0,72.1907,72.2577,72.1012,72.1087,17144.0
2017-12-01 12:35:00,96.82,96.95,96.82,96.95,8285.0,72.1534,72.2503,72.1534,72.2503,8285.0
2017-12-01 12:40:00,96.92,96.94,96.86,96.94,4362.0,72.2279,72.2428,72.1832,72.2428,4362.0
2017-12-01 12:45:00,96.91,97.05,96.88,97.02,10670.0,72.2205,72.3248,72.1981,72.3025,10670.0
2017-12-01 12:50:00,97.05,97.13,96.98,97.09,11798.0,72.3248,72.3844,72.2726,72.3546,11798.0
2017-12-01 12:55:00,97.12,97.21,97.09,97.2,8269.0,72.377,72.4441,72.3546,72.4366,8269.0
2017-12-01 13:00:00,97.18,97.23,97.14,97.17,13910.0,72.4217,72.459,72.3919,72.4142,13910.0
2017-12-01 13:05:00,97.16,97.19,97.06,97.06,6989.0,72.4068,72.4291,72.3323,72.3323,6989.0
2017-12-01 13:10:00,97.06,97.13,97.03,97.13,8786.0,72.3323,72.3844,72.3099,72.3844,8786.0
2017-12-01 13:15:00,97.14,97.17,97.06,97.09,7282.0,72.3919,72.4142,72.3323,72.3546,7282.0
2017-12-01 13:20:00,97.09,97.12,97.02,97.02,19407.0,72.3546,72.377,72.3025,72.3025,19407.0
2017-12-01 13:25:00,97.03,97.16,97.02,97.15,9160.0,72.3099,72.4068,72.3025,72.3993,9160.0
2017-12-01 13:30:00,97.15,97.24,97.11,97.24,11668.0,72.3993,72.4664,72.3695,72.4664,11668.0
2017-12-01 13:35:00,97.23,97.3,97.18,97.22,9210.0,72.459,72.5111,72.4217,72.4515,9210.0
2017-12-01 13:40:00,97.24,97.25,97.07,97.11,8021.0,72.4664,72.4739,72.3397,72.3695,8021.0
2017-12-01 13:45:00,97.07,97.14,97.05,97.12,10098.0,72.3397,72.3919,72.3248,72.377,10098.0
2017-12-01 13:50:00,97.12,97.25,97.11,97.21,8202.0,72.377,72.4739,72.3695,72.4441,8202.0
2017-12-01 13:55:00,97.23,97.23,97.11,97.14,12367.0,72.459,72.459,72.3695,72.3919,12367.0
2017-12-01 14:00:00,97.16,97.3,97.14,97.27,15675.0,72.4068,72.5111,72.3919,72.4888,15675.0
2017-12-01 14:05:00,97.28,97.28,97.18,97.26,9811.0,72.4962,72.4962,72.4217,72.4813,9811.0
2017-12-01 14:10:00,97.29,97.39,97.29,97.36,9707.0,72.5037,72.5782,72.5037,72.5558,9707.0
2017-12-01 14:15:00,97.33,97.34,97.23,97.23,9199.0,72.5335,72.5409,72.459,72.459,9199.0
2017-12-01 14:20:00,97.23,97.24,97.14,97.15,12272.0,72.459,72.4664,72.3919,72.3993,12272.0
2017-12-01 14:25:00,97.15,97.28,97.14,97.25,22288.0,72.3993,72.4962,72.3919,72.4739,22288.0
2017-12-01 14:30:00,97.25,97.27,97.23,97.25,12131.0,72.4739,72.4888,72.459,72.4739,12131.0
2017-12-01 14:35:00,97.25,97.26,97.18,97.2,9961.0,72.4739,72.4813,72.4217,72.4366,9961.0
2017-12-01 14:40:00,97.2,97.2,97.11,97.12,9167.0,72.4366,72.4366,72.3695,72.377,9167.0
2017-12-01 14:45:00,97.12,97.25,97.1,97.22,20144.0,72.377,72.4739,72.3621,72.4515,20144.0
2017-12-01 14:50:00,97.19,97.22,97.11,97.12,15141.0,72.4291,72.4515,72.3695,72.377,15141.0
2017-12-01 14:55:00,97.13,97.23,97.12,97.15,11672.0,72.3844,72.459,72.377,72.3993,11672.0
2017-12-01 15:00:00,97.17,97.24,97.12,97.23,20311.0,72.4142,72.4664,72.377,72.459,20311.0
2017-12-01 15:05:00,97.22,97.24,97.16,97.22,16050.0,72.4515,72.4664,72.4068,72.4515,16050.0
2017-12-01 15:10:00,97.25,97.29,97.21,97.24,10890.0,72.4739,72.5037,72.4441,72.4664,10890.0
2017-12-01 15:15:00,97.22,97.33,97.22,97.31,11474.0,72.4515,72.5335,72.4515,72.5186,11474.0
2017-12-01 15:20:00,97.31,97.34,97.25,97.34,10860.0,72.5186,72.5409,72.4739,72.5409,10860.0
2017-12-01 15:25:00,97.33,97.36,97.27,97.32,16621.0,72.5335,72.5558,72.4888,72.526,16621.0
2017-12-01 15:30:00,97.33,97.36,97.28,97.32,18406.0,72.5335,72.5558,72.4962,72.526,18406.0
2017-12-01 15:35:00,97.33,97.4,97.31,97.4,21510.0,72.5335,72.5856,72.5186,72.5856,21510.0
2017-12-01 15:40:00,97.4,97.5,97.36,97.5,32095.0,72.5856,72.6602,72.5558,72.6602,32095.0
2017-12-01 15:45:00,97.51,97.55,97.41,97.43,33353.0,72.6676,72.6974,72.5931,72.608,33353.0
2017-12-01 15:50:00,97.44,97.47,97.4,97.43,41617.0,72.6155,72.6378,72.5856,72.608,41617.0
2017-12-01 15:55:00,97.43,97.6,97.4,97.57,97131.0,72.608,72.7347,72.5856,72.7123,97131.0
2017-12-04 09:30:00,96.99,97.83,96.99,97.74,37796.0,72.2801,72.9061,72.2801,72.839,37796.0
2017-12-04 09:35:00,97.81,98.07,97.81,98.06,11057.0,72.8912,73.085,72.8912,73.0775,11057.0
2017-12-04 09:40:00,98.1,98.62,98.07,98.55,33359.0,73.1073,73.4948,73.085,73.4427,33359.0
2017-12-04 09:45:00,98.57,98.89,98.47,98.53,37198.0,73.4576,73.696,73.383,73.4278,37198.0
2017-12-04 09:50:00,98.46,98.53,98.31,98.31,14893.0,73.3756,73.4278,73.2638,73.2638,14893.0
2017-12-04 09:55:00,98.31,98.57,98.29,98.53,15615.0,73.2638,73.4576,73.2489,73.4278,15615.0
2017-12-04 10:00:00,98.53,99.08,98.53,99.08,48392.0,73.4278,73.8376,73.4278,73.8376,48392.0
2017-12-04 10:05:00,99.03,99.07,98.77,98.81,39610.0,73.8004,73.8302,73.6066,73.6364,39610.0
2017-12-04 10:10:00,98.8,98.86,98.51,98.55,20256.0,73.629,73.6737,73.4129,73.4427,20256.0
2017-12-04 10:15:00,98.53,98.77,98.46,98.77,7470.0,73.4278,73.6066,73.3756,73.6066,7470.0
2017-12-04 10:20:00,98.77,99.0,98.77,99.0,18229.0,73.6066,73.778,73.6066,73.778,18229.0
2017-12-04 10:25:00,99.0,99.02,98.88,98.94,21418.0,73.778,73.7929,73.6886,73.7333,21418.0
2017-12-04 10:30:00,98.9,98.97,98.67,98.69,13095.0,73.7035,73.7557,73.5321,73.547,13095.0
2017-12-04 10:35:00,98.68,98.81,98.62,98.65,12741.0,73.5395,73.6364,73.4948,73.5172,12741.0
2017-12-04 10:40:00,98.65,98.89,98.65,98.75,14920.0,73.5172,73.696,73.5172,73.5917,14920.0
2017-12-04 10:45:00,98.75,98.91,98.73,98.9,11363.0,73.5917,73.7109,73.5768,73.7035,11363.0
2017-12-04 10:50:00,98.94,98.96,98.73,98.84,16752.0,73.7333,73.7482,73.5768,73.6588,16752.0
2017-12-04 10:55:00,98.86,98.94,98.79,98.92,10941.0,73.6737,73.7333,73.6215,73.7184,10941.0
2017-12-04 11:00:00,98.95,99.13,98.94,99.11,16637.0,73.7408,73.8749,73.7333,73.86,16637.0
2017-12-04 11:05:00,99.12,99.35,99.11,99.3,15908.0,73.8674,74.0389,73.86,74.0016,15908.0
2017-12-04 11:10:00,99.28,99.3,99.07,99.12,9490.0,73.9867,74.0016,73.8302,73.8674,9490.0
2017-12-04 11:15:00,99.13,99.19,99.07,99.15,10739.0,73.8749,73.9196,73.8302,73.8898,10739.0
2017-12-04 11:20:00,99.17,99.17,99.04,99.12,9563.0,73.9047,73.9047,73.8078,73.8674,9563.0
2017-12-04 11:25:00,99.13,99.13,98.78,98.89,13840.0,73.8749,73.8749,73.6141,73.696,13840.0
2017-12-04 11:30:00,98.93,99.07,98.9,99.06,10317.0,73.7259,73.8302,73.7035,73.8227,10317.0
2017-12-04 11:35:00,99.06,99.21,99.0,99.14,11795.0,73.8227,73.9345,73.778,73.8824,11795.0
2017-12-04 11:40:00,99.15,99.17,99.05,99.05,10262.0,73.8898,73.9047,73.8153,73.8153,10262.0
2017-12-04 11:45:00,99.06,99.14,99.02,99.08,13172.0,73.8227,73.8824,73.7929,73.8376,13172.0
2017-12-04 11:50:00,99.06,99.09,98.94,98.97,11038.0,73.8227,73.8451,73.7333,73.7557,11038.0
2017-12-04 11:55:00,99.01,99.17,98.99,99.17,10528.0,73.7855,73.9047,73.7706,73.9047,10528.0
2017-12-04 12:00:00,99.17,99.22,99.08,99.1,11286.0,73.9047,73.942,73.8376,73.8525,11286.0
2017-12-04 12:05:00,99.1,99.18,99.1,99.12,9190.0,73.8525,73.9122,73.8525,73.8674,9190.0
2017-12-04 12:10:00,99.13,99.16,99.01,99.04,8428.0,73.8749,73.8973,73.7855,73.8078,8428.0
2017-12-04 12:15:00,99.04,99.05,98.83,98.85,8054.0,73.8078,73.8153,73.6513,73.6662,8054.0
2017-12-04 12:20:00,98.83,98.85,98.67,98.67,12149.0,73.6513,73.6662,73.5321,73.5321,12149.0
2017-12-04 12:25:00,98.67,98.69,98.58,98.61,14699.0,73.5321,73.547,73.465,73.4874,14699.0
2017-12-04 12:30:00,98.61,98.63,98.5,98.53,16649.0,73.4874,73.5023,73.4054,73.4278,16649.0
2017-12-04 12:35:00,98.55,98.61,98.54,98.58,15147.0,73.4427,73.4874,73.4352,73.465,15147.0
2017-12-04 12:40:00,98.57,98.61,98.54,98.57,15745.0,73.4576,73.4874,73.4352,73.4576,15745.0
2017-12-04 12:45:00,98.56,98.57,98.39,98.39,11069.0,73.4501,73.4576,73.3234,73.3234,11069.0
2017-12-04 12:50:00,98.4,98.44,98.28,98.44,13434.0,73.3309,73.3607,73.2415,73.3607,13434.0
2017-12-04 12:55:00,98.46,98.51,98.42,98.43,10031.0,73.3756,73.4129,73.3458,73.3532,10031.0
2017-12-04 13:00:00,98.43,98.46,98.4,98.41,10825.0,73.3532,73.3756,73.3309,73.3383,10825.0
2017-12-04 13:05:00,98.41,98.42,98.15,98.15,31536.0,73.3383,73.3458,73.1446,73.1446,31536.0
2017-12-04 13:10:00,98.17,98.23,98.15,98.17,12025.0,73.1595,73.2042,73.1446,73.1595,12025.0
2017-12-04 13:15:00,98.16,98.26,98.13,98.15,16371.0,73.152,73.2265,73.1297,73.1446,16371.0
2017-12-04 13:20:00,98.17,98.33,98.16,98.31,17343.0,73.1595,73.2787,73.152,73.2638,17343.0
2017-12-04 13:25:00,98.35,98.41,98.35,98.4,5359.0,73.2936,73.3383,73.2936,73.3309,5359.0
2017-12-04 13:30:00,98.41,98.56,98.39,98.53,17398.0,73.3383,73.4501,73.3234,73.4278,17398.0
2017-12-04 13:35:00,98.52,98.52,98.27,98.34,18758.0,73.4203,73.4203,73.234,73.2862,18758.0
2017-12-04 13:40:00,98.34,98.35,98.24,98.32,17213.0,73.2862,73.2936,73.2116,73.2713,17213.0
2017-12-04 13:45:00,98.33,98.39,98.31,98.31,5701.0,73.2787,73.3234,73.2638,73.2638,5701.0
2017-12-04 13:50:00,98.31,98.37,98.28,98.3,7192.0,73.2638,73.3085,73.2415,73.2564,7192.0
2017-12-04 13:55:00,98.31,98.31,98.08,98.12,15210.0,73.2638,73.2638,73.0924,73.1222,15210.0
2017-12-04 14:00:00,98.14,98.15,97.97,97.97,15623.0,73.1371,73.1446,73.0104,73.0104,15623.0
2017-12-04 14:05:00,97.95,98.02,97.92,97.95,13051.0,72.9955,73.0477,72.9732,72.9955,13051.0
2017-12-04 14:10:00,97.93,97.95,97.88,97.89,10388.0,72.9806,72.9955,72.9434,72.9508,10388.0
2017-12-04 14:15:00,97.88,97.88,97.71,97.76,17380.0,72.9434,72.9434,72.8167,72.8539,17380.0
2017-12-04 14:20:00,97.76,97.91,97.76,97.79,10562.0,72.8539,72.9657,72.8539,72.8763,10562.0
2017-12-04 14:25:00,97.79,97.79,97.72,97.77,8731.0,72.8763,72.8763,72.8241,72.8614,8731.0
2017-12-04 14:30:00,97.77,97.77,97.58,97.62,23576.0,72.8614,72.8614,72.7198,72.7496,23576.0
2017-12-04 14:35:00,97.66,97.69,97.61,97.67,9674.0,72.7794,72.8018,72.7421,72.7869,9674.0
2017-12-04 14:40:00,97.69,97.72,97.65,97.65,9519.0,72.8018,72.8241,72.772,72.772,9519.0
2017-12-04 14:45:00,97.67,97.69,97.63,97.64,9120.0,72.7869,72.8018,72.7571,72.7645,9120.0
2017-12-04 14:50:00,97.64,97.75,97.61,97.75,9661.0,72.7645,72.8465,72.7421,72.8465,9661.0
2017-12-04 14:55:00,97.75,97.8,97.73,97.77,8502.0,72.8465,72.8837,72.8316,72.8614,8502.0
2017-12-04 15:00:00,97.77,97.77,97.69,97.77,10246.0,72.8614,72.8614,72.8018,72.8614,10246.0
2017-12-04 15:05:00,97.78,97.85,97.73,97.84,8000.0,72.8688,72.921,72.8316,72.9135,8000.0
2017-12-04 15:10:00,97.86,97.88,97.79,97.84,7099.0,72.9285,72.9434,72.8763,72.9135,7099.0
2017-12-04 15:15:00,97.84,97.88,97.81,97.81,12167.0,72.9135,72.9434,72.8912,72.8912,12167.0
2017-12-04 15:20:00,97.81,97.84,97.74,97.75,14240.0,72.8912,72.9135,72.839,72.8465,14240.0
2017-12-04 15:25:00,97.74,97.74,97.58,97.65,12627.0,72.839,72.839,72.7198,72.772,12627.0
2017-12-04 15:30:00,97.64,97.73,97.63,97.66,19716.0,72.7645,72.8316,72.7571,72.7794,19716.0
2017-12-04 15:35:00,97.66,97.67,97.5,97.55,42893.0,72.7794,72.7869,72.6602,72.6974,42893.0
2017-12-04 15:40:00,97.55,97.6,97.53,97.57,27452.0,72.6974,72.7347,72.6825,72.7123,27452.0
2017-12-04 15:45:00,97.57,97.57,97.36,97.39,48496.0,72.7123,72.7123,72.5558,72.5782,48496.0
2017-12-04 15:50:00,97.39,97.44,97.37,97.41,40875.0,72.5782,72.6155,72.5633,72.5931,40875.0
2017-12-04 15:55:00,97.42,97.63,97.41,97.51,138555.0,72.6006,72.7571,72.5931,72.6676,138555.0
2017-12-05 09:30:00,97.75,98.43,97.54,98.0,45716.0,72.8465,73.3532,72.69,73.0328,45716.0
2017-12-05 09:35:00,98.11,98.4,97.95,98.18,51130.0,73.1148,73.3309,72.9955,73.1669,51130.0
2017-12-05 09:40:00,98.25,98.29,97.99,98.16,15139.0,73.2191,73.2489,73.0253,73.152,15139.0
2017-12-05 09:45:00,98.16,98.48,98.13,98.42,38483.0,73.152,73.3905,73.1297,73.3458,38483.0
2017-12-05 09:50:00,98.42,98.7,98.42,98.49,35929.0,73.3458,73.5544,73.3458,73.398,35929.0
2017-12-05 09:55:00,98.51,98.72,98.49,98.7,14791.0,73.4129,73.5694,73.398,73.5544,14791.0
2017-12-05 10:00:00,98.77,98.85,98.71,98.82,26110.0,73.6066,73.6662,73.5619,73.6439,26110.0
2017-12-05 10:05:00,98.81,98.84,98.57,98.63,18115.0,73.6364,73.6588,73.4576,73.5023,18115.0
2017-12-05 10:10:00,98.62,98.69,98.57,98.61,21090.0,73.4948,73.547,73.4576,73.4874,21090.0
2017-12-05 10:15:00,98.58,98.88,98.58,98.88,22207.0,73.465,73.6886,73.465,73.6886,22207.0
2017-12-05 10:20:00,98.94,99.0,98.85,98.85,18073.0,73.7333,73.778,73.6662,73.6662,18073.0
2017-12-05 10:25:00,98.83,98.84,98.58,98.68,16173.0,73.6513,73.6588,73.465,73.5395,16173.0
2017-12-05 10:30:00,98.67,98.86,98.67,98.85,13958.0,73.5321,73.6737,73.5321,73.6662,13958.0
2017-12-05 10:35:00,98.85,98.99,98.84,98.95,19742.0,73.6662,73.7706,73.6588,73.7408,19742.0
2017-12-05 10:40:00,98.96,99.12,98.91,98.94,42118.0,73.7482,73.8674,73.7109,73.7333,42118.0
2017-12-05 10:45:00,98.9,98.92,98.76,98.92,16660.0,73.7035,73.7184,73.5992,73.7184,16660.0
2017-12-05 10:50:00,98.93,99.12,98.92,99.12,18443.0,73.7259,73.8674,73.7184,73.8674,18443.0
2017-12-05 10:55:00,99.11,99.35,99.1,99.23,28390.0,73.86,74.0389,73.8525,73.9494,28390.0
2017-12-05 11:00:00,99.2,99.29,99.17,99.19,17706.0,73.9271,73.9941,73.9047,73.9196,17706.0
2017-12-05 11:05:00,99.21,99.24,99.07,99.07,19570.0,73.9345,73.9569,73.8302,73.8302,19570.0
2017-12-05 11:10:00,99.09,99.17,98.85,98.87,23930.0,73.8451,73.9047,73.6662,73.6811,23930.0
2017-12-05 11:15:00,98.85,98.88,98.57,98.65,37051.0,73.6662,73.6886,73.4576,73.5172,37051.0
2017-12-05 11:20:00,98.71,98.72,98.59,98.71,23027.0,73.5619,73.5694,73.4725,73.5619,23027.0
2017-12-05 11:25:00,98.67,98.98,98.67,98.96,10846.0,73.5321,73.7631,73.5321,73.7482,10846.0
2017-12-05 11:30:00,98.93,98.96,98.87,98.9,10357.0,73.7259,73.7482,73.6811,73.7035,10357.0
2017-12-05 11:35:00,98.92,98.94,98.81,98.84,10983.0,73.7184,73.7333,73.6364,73.6588,10983.0
2017-12-05 11:40:00,98.85,98.87,98.74,98.79,7487.0,73.6662,73.6811,73.5843,73.6215,7487.0
2017-12-05 11:45:00,98.77,98.8,98.67,98.7,8356.0,73.6066,73.629,73.5321,73.5544,8356.0
2017-12-05 11:50:00,98.7,98.78,98.7,98.75,7373.0,73.5544,73.6141,73.5544,73.5917,7373.0
2017-12-05 11:55:00,98.81,98.89,98.73,98.75,8925.0,73.6364,73.696,73.5768,73.5917,8925.0
2017-12-05 12:00:00,98.76,98.77,98.49,98.49,13142.0,73.5992,73.6066,73.398,73.398,13142.0
2017-12-05 12:05:00,98.51,98.54,98.49,98.53,7986.0,73.4129,73.4352,73.398,73.4278,7986.0
2017-12-05 12:10:00,98.54,98.62,98.51,98.59,11282.0,73.4352,73.4948,73.4129,73.4725,11282.0
2017-12-05 12:15:00,98.59,98.64,98.53,98.53,20428.0,73.4725,73.5097,73.4278,73.4278,20428.0
2017-12-05 12:20:00,98.5,98.52,98.44,98.49,9146.0,73.4054,73.4203,73.3607,73.398,9146.0
2017-12-05 12:25:00,98.49,98.52,98.37,98.42,14816.0,73.398,73.4203,73.3085,73.3458,14816.0
2017-12-05 12:30:00,98.44,98.64,98.44,98.63,7467.0,73.3607,73.5097,73.3607,73.5023,7467.0
2017-12-05 12:35:00,98.61,98.61,98.53,98.56,8948.0,73.4874,73.4874,73.4278,73.4501,8948.0
2017-12-05 12:40:00,98.57,98.57,98.51,98.54,9208.0,73.4576,73.4576,73.4129,73.4352,9208.0
2017-12-05 12:45:00,98.53,98.58,98.53,98.54,8761.0,73.4278,73.465,73.4278,73.4352,8761.0
2017-12-05 12:50:00,98.55,98.65,98.55,98.62,7375.0,73.4427,73.5172,73.4427,73.4948,7375.0
2017-12-05 12:55:00,98.63,98.8,98.63,98.76,7651.0,73.5023,73.629,73.5023,73.5992,7651.0
2017-12-05 13:00:00,98.78,98.83,98.71,98.83,14697.0,73.6141,73.6513,73.5619,73.6513,14697.0
2017-12-05 13:05:00,98.82,98.83,98.72,98.72,9439.0,73.6439,73.6513,73.5694,73.5694,9439.0
2017-12-05 13:10:00,98.74,98.77,98.62,98.66,7213.0,73.5843,73.6066,73.4948,73.5246,7213.0
2017-12-05 13:15:00,98.66,98.71,98.64,98.66,17227.0,73.5246,73.5619,73.5097,73.5246,17227.0
2017-12-05 13:20:00,98.65,98.71,98.62,98.69,4007.0,73.5172,73.5619,73.4948,73.547,4007.0
2017-12-05 13:25:00,98.71,98.72,98.6,98.65,7305.0,73.5619,73.5694,73.4799,73.5172,7305.0
2017-12-05 13:30:00,98.64,98.78,98.62,98.78,12586.0,73.5097,73.6141,73.4948,73.6141,12586.0
2017-12-05 13:35:00,98.77,98.81,98.74,98.75,5080.0,73.6066,73.6364,73.5843,73.5917,5080.0
2017-12-05 13:40:00,98.73,98.78,98.72,98.72,4270.0,73.5768,73.6141,73.5694,73.5694,4270.0
2017-12-05 13:45:00,98.72,98.73,98.62,98.64,6360.0,73.5694,73.5768,73.4948,73.5097,6360.0
2017-12-05 13:50:00,98.62,98.65,98.47,98.47,6464.0,73.4948,73.5172,73.383,73.383,6464.0
2017-12-05 13:55:00,98.46,98.46,98.38,98.41,5246.0,73.3756,73.3756,73.316,73.3383,5246.0
2017-12-05 14:00:00,98.42,98.59,98.4,98.51,6912.0,73.3458,73.4725,73.3309,73.4129,6912.0
2017-12-05 14:05:00,98.52,98.6,98.51,98.53,5618.0,73.4203,73.4799,73.4129,73.4278,5618.0
2017-12-05 14:10:00,98.51,98.57,98.42,98.54,5413.0,73.4129,73.4576,73.3458,73.4352,5413.0
2017-12-05 14:15:00,98.5,98.5,98.27,98.27,7082.0,73.4054,73.4054,73.234,73.234,7082.0
2017-12-05 14:20:00,98.27,98.34,98.17,98.31,14958.0,73.234,73.2862,73.1595,73.2638,14958.0
2017-12-05 14:25:00,98.33,98.39,98.29,98.36,9070.0,73.2787,73.3234,73.2489,73.3011,9070.0
2017-12-05 14:30:00,98.35,98.35,98.23,98.23,7410.0,73.2936,73.2936,73.2042,73.2042,7410.0
2017-12-05 14:35:00,98.22,98.34,98.17,98.3,8870.0,73.1967,73.2862,73.1595,73.2564,8870.0
2017-12-05 14:40:00,98.33,98.38,98.3,98.37,15173.0,73.2787,73.316,73.2564,73.3085,15173.0
2017-12-05 14:45:00,98.36,98.38,98.27,98.28,9452.0,73.3011,73.316,73.234,73.2415,9452.0
2017-12-05 14:50:00,98.3,98.39,98.29,98.37,11525.0,73.2564,73.3234,73.2489,73.3085,11525.0
2017-12-05 14:55:00,98.38,98.38,98.3,98.36,10603.0,73.316,73.316,73.2564,73.3011,10603.0
2017-12-05 15:00:00,98.36,98.5,98.32,98.46,20014.0,73.3011,73.4054,73.2713,73.3756,20014.0
2017-12-05 15:05:00,98.45,98.58,98.44,98.52,24996.0,73.3681,73.465,73.3607,73.4203,24996.0
2017-12-05 15:10:00,98.5,98.55,98.49,98.52,9250.0,73.4054,73.4427,73.398,73.4203,9250.0
2017-12-05 15:15:00,98.51,98.55,98.44,98.51,11049.0,73.4129,73.4427,73.3607,73.4129,11049.0
2017-12-05 15:20:00,98.5,98.56,98.49,98.55,13328.0,73.4054,73.4501,73.398,73.4427,13328.0
2017-12-05 15:25:00,98.55,98.6,98.53,98.54,12111.0,73.4427,73.4799,73.4278,73.4352,12111.0
2017-12-05 15:30:00,98.54,98.55,98.39,98.39,17202.0,73.4352,73.4427,73.3234,73.3234,17202.0
2017-12-05 15:35:00,98.38,98.42,98.34,98.37,26248.0,73.316,73.3458,73.2862,73.3085,26248.0
2017-12-05 15:40:00,98.36,98.46,98.24,98.28,31056.0,73.3011,73.3756,73.2116,73.2415,31056.0
2017-12-05 15:45:00,98.27,98.28,98.16,98.19,24385.0,73.234,73.2415,73.152,73.1744,24385.0
2017-12-05 15:50:00,98.19,98.22,98.1,98.14,31051.0,73.1744,73.1967,73.1073,73.1371,31051.0
2017-12-05 15:55:00,98.13,98.31,98.13,98.25,75801.0,73.1297,73.2638,73.1297,73.2191,75801.0
2017-12-06 09:30:00,98.12,98.43,97.86,97.88,31572.0,73.1222,73.3532,72.9285,72.9434,31572.0
2017-12-06 09:35:00,97.8,97.82,97.55,97.68,26676.0,72.8837,72.8986,72.6974,72.7943,26676.0
2017-12-06 09:40:00,97.63,98.24,97.61,98.17,17411.0,72.7571,73.2116,72.7421,73.1595,17411.0
2017-12-06 09:45:00,98.17,98.39,98.07,98.13,15059.0,73.1595,73.3234,73.085,73.1297,15059.0
2017-12-06 09:50:00,98.15,98.23,97.88,97.92,14070.0,73.1446,73.2042,72.9434,72.9732,14070.0
2017-12-06 09:55:00,97.92,98.3,97.92,98.24,22412.0,72.9732,73.2564,72.9732,73.2116,22412.0
2017-12-06 10:00:00,98.2,98.38,98.17,98.33,12472.0,73.1818,73.316,73.1595,73.2787,12472.0
2017-12-06 10:05:00,98.32,98.54,98.32,98.5,22997.0,73.2713,73.4352,73.2713,73.4054,22997.0
2017-12-06 10:10:00,98.45,98.62,98.4,98.55,23127.0,73.3681,73.4948,73.3309,73.4427,23127.0
2017-12-06 10:15:00,98.51,98.54,98.12,98.12,11441.0,73.4129,73.4352,73.1222,73.1222,11441.0
2017-12-06 10:20:00,98.11,98.15,97.88,97.92,7559.0,73.1148,73.1446,72.9434,72.9732,7559.0
2017-12-06 10:25:00,97.86,97.86,97.58,97.73,7301.0,72.9285,72.9285,72.7198,72.8316,7301.0
2017-12-06 10:30:00,97.73,97.85,97.54,97.63,19577.0,72.8316,72.921,72.69,72.7571,19577.0
2017-12-06 10:35:00,97.63,97.83,97.55,97.79,19182.0,72.7571,72.9061,72.6974,72.8763,19182.0
2017-12-06 10:40:00,97.81,97.82,97.67,97.81,26476.0,72.8912,72.8986,72.7869,72.8912,26476.0
2017-12-06 10:45:00,97.81,98.02,97.81,97.88,13258.0,72.8912,73.0477,72.8912,72.9434,13258.0
2017-12-06 10:50:00,97.88,98.03,97.85,98.03,43234.0,72.9434,73.0551,72.921,73.0551,43234.0
2017-12-06 10:55:00,98.04,98.04,97.81,97.87,11340.0,73.0626,73.0626,72.8912,72.9359,11340.0
2017-12-06 11:00:00,97.83,97.83,97.61,97.68,12304.0,72.9061,72.9061,72.7421,72.7943,12304.0
2017-12-06 11:05:00,97.68,97.84,97.68,97.7,13045.0,72.7943,72.9135,72.7943,72.8092,13045.0
2017-12-06 11:10:00,97.68,97.72,97.56,97.6,17472.0,72.7943,72.8241,72.7049,72.7347,17472.0
2017-12-06 11:15:00,97.59,97.64,97.47,97.47,10596.0,72.7272,72.7645,72.6378,72.6378,10596.0
2017-12-06 11:20:00,97.47,97.58,97.47,97.53,16579.0,72.6378,72.7198,72.6378,72.6825,16579.0
2017-12-06 11:25:00,97.54,97.58,97.51,97.52,7919.0,72.69,72.7198,72.6676,72.6751,7919.0
2017-12-06 11:30:00,97.53,97.7,97.53,97.63,12793.0,72.6825,72.8092,72.6825,72.7571,12793.0
2017-12-06 11:35:00,97.63,97.63,97.49,97.54,6358.0,72.7571,72.7571,72.6527,72.69,6358.0
2017-12-06 11:40:00,97.55,97.59,97.52,97.53,9478.0,72.6974,72.7272,72.6751,72.6825,9478.0
2017-12-06 11:45:00,97.53,97.64,97.52,97.59,11361.0,72.6825,72.7645,72.6751,72.7272,11361.0
2017-12-06 11:50:00,97.59,97.62,97.47,97.59,19873.0,72.7272,72.7496,72.6378,72.7272,19873.0
2017-12-06 11:55:00,97.58,97.74,97.56,97.68,15413.0,72.7198,72.839,72.7049,72.7943,15413.0
2017-12-06 12:00:00,97.67,97.68,97.5,97.5,5962.0,72.7869,72.7943,72.6602,72.6602,5962.0
2017-12-06 12:05:00,97.45,97.51,97.45,97.5,5683.0,72.6229,72.6676,72.6229,72.6602,5683.0
2017-12-06 12:10:00,97.51,97.59,97.51,97.51,11166.0,72.6676,72.7272,72.6676,72.6676,11166.0
2017-12-06 12:15:00,97.51,97.52,97.37,97.37,8491.0,72.6676,72.6751,72.5633,72.5633,8491.0
2017-12-06 12:20:00,97.35,97.44,97.29,97.36,8119.0,72.5484,72.6155,72.5037,72.5558,8119.0
2017-12-06 12:25:00,97.38,97.51,97.38,97.49,3904.0,72.5707,72.6676,72.5707,72.6527,3904.0
2017-12-06 12:30:00,97.6,97.68,97.56,97.67,8545.0,72.7347,72.7943,72.7049,72.7869,8545.0
2017-12-06 12:35:00,97.65,97.76,97.62,97.69,7212.0,72.772,72.8539,72.7496,72.8018,7212.0
2017-12-06 12:40:00,97.7,97.77,97.63,97.65,10291.0,72.8092,72.8614,72.7571,72.772,10291.0
2017-12-06 12:45:00,97.67,97.8,97.67,97.78,8431.0,72.7869,72.8837,72.7869,72.8688,8431.0
2017-12-06 12:50:00,97.78,97.86,97.73,97.83,10824.0,72.8688,72.9285,72.8316,72.9061,10824.0
2017-12-06 12:55:00,97.81,97.9,97.8,97.89,6104.0,72.8912,72.9583,72.8837,72.9508,6104.0
2017-12-06 13:00:00,97.86,97.87,97.77,97.77,6001.0,72.9285,72.9359,72.8614,72.8614,6001.0
2017-12-06 13:05:00,97.76,97.79,97.71,97.77,5544.0,72.8539,72.8763,72.8167,72.8614,5544.0
2017-12-06 13:10:00,97.77,97.81,97.75,97.77,3000.0,72.8614,72.8912,72.8465,72.8614,3000.0
2017-12-06 13:15:00,97.77,97.82,97.77,97.77,850.0,72.8614,72.8986,72.8614,72.8614,850.0
2017-12-06 13:20:00,97.82,97.82,97.74,97.77,6012.0,72.8986,72.8986,72.839,72.8614,6012.0
2017-12-06 13:25:00,97.78,97.78,97.69,97.7,5048.0,72.8688,72.8688,72.8018,72.8092,5048.0
2017-12-06 13:30:00,97.72,97.77,97.72,97.74,5263.0,72.8241,72.8614,72.8241,72.839,5263.0
2017-12-06 13:35:00,97.74,97.8,97.73,97.77,2970.0,72.839,72.8837,72.8316,72.8614,2970.0
2017-12-06 13:40:00,97.78,97.79,97.74,97.78,4348.0,72.8688,72.8763,72.839,72.8688,4348.0
2017-12-06 13:45:00,97.79,97.87,97.78,97.87,5840.0,72.8763,72.9359,72.8688,72.9359,5840.0
2017-12-06 13:50:00,97.84,97.85,97.72,97.72,9129.0,72.9135,72.921,72.8241,72.8241,9129.0
2017-12-06 13:55:00,97.69,97.7,97.66,97.69,5694.0,72.8018,72.8092,72.7794,72.8018,5694.0
2017-12-06 14:00:00,97.7,97.7,97.61,97.61,9175.0,72.8092,72.8092,72.7421,72.7421,9175.0
2017-12-06 14:05:00,97.6,97.61,97.54,97.61,8775.0,72.7347,72.7421,72.69,72.7421,8775.0
2017-12-06 14:10:00,97.6,97.68,97.56,97.67,7605.0,72.7347,72.7943,72.7049,72.7869,7605.0
2017-12-06 14:15:00,97.64,97.66,97.59,97.64,7459.0,72.7645,72.7794,72.7272,72.7645,7459.0
2017-12-06 14:20:00,97.64,97.67,97.55,97.57,7618.0,72.7645,72.7869,72.6974,72.7123,7618.0
2017-12-06 14:25:00,97.57,97.63,97.47,97.52,9940.0,72.7123,72.7571,72.6378,72.6751,9940.0
2017-12-06 14:30:00,97.47,97.55,97.47,97.54,6483.0,72.6378,72.6974,72.6378,72.69,6483.0
2017-12-06 14:35:00,97.54,97.64,97.54,97.6,6227.0,72.69,72.7645,72.69,72.7347,6227.0
2017-12-06 14:40:00,97.6,97.66,97.58,97.66,6835.0,72.7347,72.7794,72.7198,72.7794,6835.0
2017-12-06 14:45:00,97.66,97.72,97.64,97.72,4996.0,72.7794,72.8241,72.7645,72.8241,4996.0
2017-12-06 14:50:00,97.72,97.74,97.68,97.69,6603.0,72.8241,72.839,72.7943,72.8018,6603.0
2017-12-06 14:55:00,97.69,97.73,97.66,97.66,10141.0,72.8018,72.8316,72.7794,72.7794,10141.0
2017-12-06 15:00:00,97.67,97.67,97.65,97.67,5272.0,72.7869,72.7869,72.772,72.7869,5272.0
2017-12-06 15:05:00,97.67,97.71,97.67,97.7,8489.0,72.7869,72.8167,72.7869,72.8092,8489.0
2017-12-06 15:10:00,97.71,97.77,97.69,97.77,12494.0,72.8167,72.8614,72.8018,72.8614,12494.0
2017-12-06 15:15:00,97.76,97.79,97.74,97.75,13996.0,72.8539,72.8763,72.839,72.8465,13996.0
2017-12-06 15:20:00,97.74,97.74,97.69,97.71,9163.0,72.839,72.839,72.8018,72.8167,9163.0
2017-12-06 15:25:00,97.72,97.76,97.7,97.75,9391.0,72.8241,72.8539,72.8092,72.8465,9391.0
2017-12-06 15:30:00,97.76,97.76,97.59,97.6,12653.0,72.8539,72.8539,72.7272,72.7347,12653.0
2017-12-06 15:35:00,97.61,97.61,97.46,97.49,17563.0,72.7421,72.7421,72.6304,72.6527,17563.0
2017-12-06 15:40:00,97.5,97.59,97.44,97.59,12608.0,72.6602,72.7272,72.6155,72.7272,12608.0
2017-12-06 15:45:00,97.59,97.6,97.49,97.49,18183.0,72.7272,72.7347,72.6527,72.6527,18183.0
2017-12-06 15:50:00,97.48,97.52,97.41,97.49,22247.0,72.6453,72.6751,72.5931,72.6527,22247.0
2017-12-06 15:55:00,97.51,97.62,97.4,97.56,76413.0,72.6676,72.7496,72.5856,72.7049,76413.0
2017-12-07 09:30:00,97.5,97.84,97.31,97.84,23860.0,72.6602,72.9135,72.5186,72.9135,23860.0
2017-12-07 09:35:00,97.83,97.84,97.5,97.74,4494.0,72.9061,72.9135,72.6602,72.839,4494.0
2017-12-07 09:40:00,97.71,97.91,97.71,97.76,6514.0,72.8167,72.9657,72.8167,72.8539,6514.0
2017-12-07 09:45:00,97.84,97.88,97.79,97.82,6830.0,72.9135,72.9434,72.8763,72.8986,6830.0
2017-12-07 09:50:00,97.77,97.78,97.55,97.71,14185.0,72.8614,72.8688,72.6974,72.8167,14185.0
2017-12-07 09:55:00,97.72,98.04,97.7,98.0,15448.0,72.8241,73.0626,72.8092,73.0328,15448.0
2017-12-07 10:00:00,98.06,98.21,97.99,98.08,27018.0,73.0775,73.1893,73.0253,73.0924,27018.0
2017-12-07 10:05:00,98.06,98.29,98.04,98.07,20962.0,73.0775,73.2489,73.0626,73.085,20962.0
2017-12-07 10:10:00,98.07,98.14,98.07,98.09,7224.0,73.085,73.1371,73.085,73.0999,7224.0
2017-12-07 10:15:00,98.09,98.09,97.86,97.86,6982.0,73.0999,73.0999,72.9285,72.9285,6982.0
2017-12-07 10:20:00,97.87,97.91,97.76,97.76,20300.0,72.9359,72.9657,72.8539,72.8539,20300.0
2017-12-07 10:25:00,97.75,97.77,97.67,97.75,5503.0,72.8465,72.8614,72.7869,72.8465,5503.0
2017-12-07 10:30:00,97.77,97.77,97.7,97.73,3301.0,72.8614,72.8614,72.8092,72.8316,3301.0
2017-12-07 10:35:00,97.71,97.83,97.71,97.78,9943.0,72.8167,72.9061,72.8167,72.8688,9943.0
2017-12-07 10:40:00,97.75,97.75,97.61,97.61,7198.0,72.8465,72.8465,72.7421,72.7421,7198.0
2017-12-07 10:45:00,97.59,97.71,97.56,97.68,7988.0,72.7272,72.8167,72.7049,72.7943,7988.0
2017-12-07 10:50:00,97.68,97.78,97.68,97.69,7032.0,72.7943,72.8688,72.7943,72.8018,7032.0
2017-12-07 10:55:00,97.7,97.76,97.66,97.72,10068.0,72.8092,72.8539,72.7794,72.8241,10068.0
2017-12-07 11:00:00,97.71,97.71,97.59,97.59,7553.0,72.8167,72.8167,72.7272,72.7272,7553.0
2017-12-07 11:05:00,97.57,97.62,97.51,97.59,7931.0,72.7123,72.7496,72.6676,72.7272,7931.0
2017-12-07 11:10:00,97.6,97.62,97.55,97.57,3734.0,72.7347,72.7496,72.6974,72.7123,3734.0
2017-12-07 11:15:00,97.56,97.71,97.56,97.67,7129.0,72.7049,72.8167,72.7049,72.7869,7129.0
2017-12-07 11:20:00,97.64,97.65,97.44,97.5,16933.0,72.7645,72.772,72.6155,72.6602,16933.0
2017-12-07 11:25:00,97.52,97.76,97.52,97.76,6103.0,72.6751,72.8539,72.6751,72.8539,6103.0
2017-12-07 11:30:00,97.79,97.95,97.78,97.91,10160.0,72.8763,72.9955,72.8688,72.9657,10160.0
2017-12-07 11:35:00,97.9,98.03,97.9,97.99,5760.0,72.9583,73.0551,72.9583,73.0253,5760.0
2017-12-07 11:40:00,97.97,98.03,97.94,98.02,6744.0,73.0104,73.0551,72.9881,73.0477,6744.0
2017-12-07 11:45:00,98.02,98.03,97.87,97.89,7531.0,73.0477,73.0551,72.9359,72.9508,7531.0
2017-12-07 11:50:00,97.92,98.02,97.89,98.0,8246.0,72.9732,73.0477,72.9508,73.0328,8246.0
2017-12-07 11:55:00,97.97,98.04,97.97,97.99,6747.0,73.0104,73.0626,73.0104,73.0253,6747.0
2017-12-07 12:00:00,98.0,98.09,97.98,98.01,20747.0,73.0328,73.0999,73.0179,73.0402,20747.0
2017-12-07 12:05:00,98.0,98.13,98.0,98.13,5280.0,73.0328,73.1297,73.0328,73.1297,5280.0
2017-12-07 12:10:00,98.13,98.24,98.13,98.21,8408.0,73.1297,73.2116,73.1297,73.1893,8408.0
2017-12-07 12:15:00,98.21,98.26,98.17,98.2,7989.0,73.1893,73.2265,73.1595,73.1818,7989.0
2017-12-07 12:20:00,98.22,98.25,98.18,98.18,6318.0,73.1967,73.2191,73.1669,73.1669,6318.0
2017-12-07 12:25:00,98.21,98.23,98.18,98.18,7078.0,73.1893,73.2042,73.1669,73.1669,7078.0
2017-12-07 12:30:00,98.18,98.19,98.0,98.0,6715.0,73.1669,73.1744,73.0328,73.0328,6715.0
2017-12-07 12:35:00,97.99,98.12,97.97,98.12,6302.0,73.0253,73.1222,73.0104,73.1222,6302.0
2017-12-07 12:40:00,98.13,98.2,98.13,98.19,3500.0,73.1297,73.1818,73.1297,73.1744,3500.0
2017-12-07 12:45:00,98.2,98.2,98.05,98.05,4474.0,73.1818,73.1818,73.07,73.07,4474.0
2017-12-07 12:50:00,98.05,98.14,98.04,98.13,3554.0,73.07,73.1371,73.0626,73.1297,3554.0
2017-12-07 12:55:00,98.12,98.19,98.12,98.18,4184.0,73.1222,73.1744,73.1222,73.1669,4184.0
2017-12-07 13:00:00,98.18,98.21,98.1,98.11,5733.0,73.1669,73.1893,73.1073,73.1148,5733.0
2017-12-07 13:05:00,98.1,98.13,98.07,98.12,4200.0,73.1073,73.1297,73.085,73.1222,4200.0
2017-12-07 13:10:00,98.12,98.16,98.09,98.09,5468.0,73.1222,73.152,73.0999,73.0999,5468.0
2017-12-07 13:15:00,98.1,98.11,98.01,98.03,4631.0,73.1073,73.1148,73.0402,73.0551,4631.0
2017-12-07 13:20:00,98.01,98.01,97.93,98.0,3265.0,73.0402,73.0402,72.9806,73.0328,3265.0
2017-12-07 13:25:00,98.02,98.13,98.02,98.13,5448.0,73.0477,73.1297,73.0477,73.1297,5448.0
2017-12-07 13:30:00,98.13,98.15,98.1,98.12,4940.0,73.1297,73.1446,73.1073,73.1222,4940.0
2017-12-07 13:35:00,98.11,98.12,98.09,98.09,7573.0,73.1148,73.1222,73.0999,73.0999,7573.0
2017-12-07 13:40:00,98.13,98.25,98.13,98.24,4185.0,73.1297,73.2191,73.1297,73.2116,4185.0
2017-12-07 13:45:00,98.24,98.24,98.08,98.13,16076.0,73.2116,73.2116,73.0924,73.1297,16076.0
2017-12-07 13:50:00,98.16,98.16,98.03,98.05,7302.0,73.152,73.152,73.0551,73.07,7302.0
2017-12-07 13:55:00,98.05,98.08,98.03,98.08,7589.0,73.07,73.0924,73.0551,73.0924,7589.0
2017-12-07 14:00:00,98.08,98.16,98.05,98.1,7907.0,73.0924,73.152,73.07,73.1073,7907.0
2017-12-07 14:05:00,98.06,98.18,98.06,98.17,4949.0,73.0775,73.1669,73.0775,73.1595,4949.0
2017-12-07 14:10:00,98.15,98.15,98.0,98.02,8210.0,73.1446,73.1446,73.0328,73.0477,8210.0
2017-12-07 14:15:00,98.02,98.07,98.01,98.06,5973.0,73.0477,73.085,73.0402,73.0775,5973.0
2017-12-07 14:20:00,98.05,98.1,98.02,98.1,6981.0,73.07,73.1073,73.0477,73.1073,6981.0
2017-12-07 14:25:00,98.1,98.11,98.02,98.05,10931.0,73.1073,73.1148,73.0477,73.07,10931.0
2017-12-07 14:30:00,98.04,98.05,97.91,97.94,15190.0,73.0626,73.07,72.9657,72.9881,15190.0
2017-12-07 14:35:00,97.97,97.97,97.86,97.9,9957.0,73.0104,73.0104,72.9285,72.9583,9957.0
2017-12-07 14:40:00,97.9,97.91,97.84,97.88,7023.0,72.9583,72.9657,72.9135,72.9434,7023.0
2017-12-07 14:45:00,97.87,97.95,97.83,97.87,13436.0,72.9359,72.9955,72.9061,72.9359,13436.0
2017-12-07 14:50:00,97.87,97.89,97.82,97.82,12803.0,72.9359,72.9508,72.8986,72.8986,12803.0
2017-12-07 14:55:00,97.82,97.84,97.78,97.81,14609.0,72.8986,72.9135,72.8688,72.8912,14609.0
2017-12-07 15:00:00,97.8,97.86,97.8,97.86,17602.0,72.8837,72.9285,72.8837,72.9285,17602.0
2017-12-07 15:05:00,97.85,97.86,97.76,97.76,12163.0,72.921,72.9285,72.8539,72.8539,12163.0
2017-12-07 15:10:00,97.76,97.76,97.71,97.73,5928.0,72.8539,72.8539,72.8167,72.8316,5928.0
2017-12-07 15:15:00,97.74,97.84,97.73,97.81,14299.0,72.839,72.9135,72.8316,72.8912,14299.0
2017-12-07 15:20:00,97.81,97.93,97.78,97.92,17972.0,72.8912,72.9806,72.8688,72.9732,17972.0
2017-12-07 15:25:00,97.92,98.0,97.87,97.87,17641.0,72.9732,73.0328,72.9359,72.9359,17641.0
2017-12-07 15:30:00,97.88,97.98,97.87,97.98,12826.0,72.9434,73.0179,72.9359,73.0179,12826.0
2017-12-07 15:35:00,97.98,98.07,97.96,97.97,18114.0,73.0179,73.085,73.003,73.0104,18114.0
2017-12-07 15:40:00,97.98,97.99,97.87,97.88,26089.0,73.0179,73.0253,72.9359,72.9434,26089.0
2017-12-07 15:45:00,97.87,97.92,97.83,97.86,40935.0,72.9359,72.9732,72.9061,72.9285,40935.0
2017-12-07 15:50:00,97.86,97.91,97.8,97.87,40394.0,72.9285,72.9657,72.8837,72.9359,40394.0
2017-12-07 15:55:00,97.87,97.92,97.84,97.87,74657.0,72.9359,72.9732,72.9135,72.9359,74657.0
2017-12-08 09:30:00,98.52,98.65,98.2,98.46,27121.0,73.4203,73.5172,73.1818,73.3756,27121.0
2017-12-08 09:35:00,98.57,98.65,98.41,98.54,12201.0,73.4576,73.5172,73.3383,73.4352,12201.0
2017-12-08 09:40:00,98.54,98.68,98.53,98.6,12260.0,73.4352,73.5395,73.4278,73.4799,12260.0
2017-12-08 09:45:00,98.59,98.62,98.41,98.45,6457.0,73.4725,73.4948,73.3383,73.3681,6457.0
2017-12-08 09:50:00,98.49,98.72,98.48,98.7,12135.0,73.398,73.5694,73.3905,73.5544,12135.0
2017-12-08 09:55:00,98.69,98.78,98.66,98.69,7372.0,73.547,73.6141,73.5246,73.547,7372.0
2017-12-08 10:00:00,98.74,98.76,98.67,98.67,13076.0,73.5843,73.5992,73.5321,73.5321,13076.0
2017-12-08 10:05:00,98.68,98.73,98.5,98.52,8253.0,73.5395,73.5768,73.4054,73.4203,8253.0
2017-12-08 10:10:00,98.5,98.53,98.25,98.25,17998.0,73.4054,73.4278,73.2191,73.2191,17998.0
2017-12-08 10:15:00,98.26,98.5,98.26,98.44,11825.0,73.2265,73.4054,73.2265,73.3607,11825.0
2017-12-08 10:20:00,98.42,98.52,98.34,98.42,14199.0,73.3458,73.4203,73.2862,73.3458,14199.0
2017-12-08 10:25:00,98.47,98.52,98.41,98.41,4817.0,73.383,73.4203,73.3383,73.3383,4817.0
2017-12-08 10:30:00,98.39,98.7,98.39,98.7,9166.0,73.3234,73.5544,73.3234,73.5544,9166.0
2017-12-08 10:35:00,98.69,98.76,98.64,98.69,9648.0,73.547,73.5992,73.5097,73.547,9648.0
2017-12-08 10:40:00,98.7,98.91,98.7,98.91,13817.0,73.5544,73.7109,73.5544,73.7109,13817.0
2017-12-08 10:45:00,98.91,98.93,98.82,98.87,16252.0,73.7109,73.7259,73.6439,73.6811,16252.0
2017-12-08 10:50:00,98.89,99.04,98.89,99.02,16045.0,73.696,73.8078,73.696,73.7929,16045.0
2017-12-08 10:55:00,99.0,99.05,98.93,99.05,10825.0,73.778,73.8153,73.7259,73.8153,10825.0
2017-12-08 11:00:00,99.04,99.05,98.99,99.02,14589.0,73.8078,73.8153,73.7706,73.7929,14589.0
2017-12-08 11:05:00,99.03,99.04,98.93,99.0,7304.0,73.8004,73.8078,73.7259,73.778,7304.0
2017-12-08 11:10:00,99.02,99.02,98.89,98.98,7643.0,73.7929,73.7929,73.696,73.7631,7643.0
2017-12-08 11:15:00,98.99,99.15,98.97,99.13,15648.0,73.7706,73.8898,73.7557,73.8749,15648.0
2017-12-08 11:20:00,99.14,99.26,99.12,99.25,12638.0,73.8824,73.9718,73.8674,73.9643,12638.0
2017-12-08 11:25:00,99.26,99.33,99.24,99.27,11915.0,73.9718,74.0239,73.9569,73.9792,11915.0
2017-12-08 11:30:00,99.27,99.39,99.24,99.34,17716.0,73.9792,74.0687,73.9569,74.0314,17716.0
2017-12-08 11:35:00,99.32,99.49,99.31,99.43,29411.0,74.0165,74.1432,74.009,74.0985,29411.0
2017-12-08 11:40:00,99.44,99.59,99.41,99.41,20747.0,74.1059,74.2177,74.0836,74.0836,20747.0
2017-12-08 11:45:00,99.43,99.44,99.35,99.42,8837.0,74.0985,74.1059,74.0389,74.091,8837.0
2017-12-08 11:50:00,99.44,99.48,99.35,99.4,12937.0,74.1059,74.1357,74.0389,74.0761,12937.0
2017-12-08 11:55:00,99.38,99.38,99.26,99.32,10967.0,74.0612,74.0612,73.9718,74.0165,10967.0
2017-12-08 12:00:00,99.33,99.56,99.32,99.54,21924.0,74.0239,74.1953,74.0165,74.1804,21924.0
2017-12-08 12:05:00,99.53,99.64,99.53,99.6,14091.0,74.173,74.255,74.173,74.2252,14091.0
2017-12-08 12:10:00,99.61,99.61,99.5,99.5,14649.0,74.2326,74.2326,74.1506,74.1506,14649.0
2017-12-08 12:15:00,99.51,99.56,99.49,99.52,6690.0,74.1581,74.1953,74.1432,74.1655,6690.0
2017-12-08 12:20:00,99.53,99.57,99.49,99.53,5169.0,74.173,74.2028,74.1432,74.173,5169.0
2017-12-08 12:25:00,99.52,99.52,99.46,99.46,6489.0,74.1655,74.1655,74.1208,74.1208,6489.0
2017-12-08 12:30:00,99.47,99.52,99.43,99.51,6432.0,74.1283,74.1655,74.0985,74.1581,6432.0
2017-12-08 12:35:00,99.51,99.57,99.5,99.54,4500.0,74.1581,74.2028,74.1506,74.1804,4500.0
2017-12-08 12:40:00,99.52,99.52,99.44,99.46,3992.0,74.1655,74.1655,74.1059,74.1208,3992.0
2017-12-08 12:45:00,99.46,99.53,99.44,99.51,5976.0,74.1208,74.173,74.1059,74.1581,5976.0
2017-12-08 12:50:00,99.47,99.55,99.46,99.55,4680.0,74.1283,74.1879,74.1208,74.1879,4680.0
2017-12-08 12:55:00,99.53,99.53,99.46,99.51,3751.0,74.173,74.173,74.1208,74.1581,3751.0
2017-12-08 13:00:00,99.52,99.55,99.52,99.55,5288.0,74.1655,74.1879,74.1655,74.1879,5288.0
2017-12-08 13:05:00,99.55,99.66,99.55,99.66,13738.0,74.1879,74.2699,74.1879,74.2699,13738.0
2017-12-08 13:10:00,99.66,99.74,99.63,99.7,16561.0,74.2699,74.3295,74.2475,74.2997,16561.0
2017-12-08 13:15:00,99.7,99.86,99.7,99.84,20309.0,74.2997,74.4189,74.2997,74.404,20309.0
2017-12-08 13:20:00,99.87,99.87,99.72,99.72,9394.0,74.4264,74.4264,74.3146,74.3146,9394.0
2017-12-08 13:25:00,99.72,99.73,99.62,99.71,7474.0,74.3146,74.322,74.2401,74.3071,7474.0
2017-12-08 13:30:00,99.7,99.71,99.63,99.63,17723.0,74.2997,74.3071,74.2475,74.2475,17723.0
2017-12-08 13:35:00,99.61,99.73,99.56,99.69,13048.0,74.2326,74.322,74.1953,74.2922,13048.0
2017-12-08 13:40:00,99.7,99.76,99.65,99.67,6166.0,74.2997,74.3444,74.2624,74.2773,6166.0
2017-12-08 13:45:00,99.68,99.69,99.62,99.62,5752.0,74.2848,74.2922,74.2401,74.2401,5752.0
2017-12-08 13:50:00,99.63,99.67,99.63,99.63,8450.0,74.2475,74.2773,74.2475,74.2475,8450.0
2017-12-08 13:55:00,99.64,99.71,99.63,99.65,8670.0,74.255,74.3071,74.2475,74.2624,8670.0
2017-12-08 14:00:00,99.65,99.68,99.63,99.68,7593.0,74.2624,74.2848,74.2475,74.2848,7593.0
2017-12-08 14:05:00,99.67,99.68,99.62,99.65,5981.0,74.2773,74.2848,74.2401,74.2624,5981.0
2017-12-08 14:10:00,99.65,99.65,99.55,99.57,7369.0,74.2624,74.2624,74.1879,74.2028,7369.0
2017-12-08 14:15:00,99.56,99.61,99.53,99.59,7507.0,74.1953,74.2326,74.173,74.2177,7507.0
2017-12-08 14:20:00,99.6,99.64,99.59,99.64,8210.0,74.2252,74.255,74.2177,74.255,8210.0
2017-12-08 14:25:00,99.65,99.68,99.64,99.67,11579.0,74.2624,74.2848,74.255,74.2773,11579.0
2017-12-08 14:30:00,99.67,99.7,99.62,99.66,23048.0,74.2773,74.2997,74.2401,74.2699,23048.0
2017-12-08 14:35:00,99.68,99.68,99.62,99.67,9309.0,74.2848,74.2848,74.2401,74.2773,9309.0
2017-12-08 14:40:00,99.67,99.67,99.6,99.62,8764.0,74.2773,74.2773,74.2252,74.2401,8764.0
2017-12-08 14:45:00,99.63,99.67,99.62,99.65,10100.0,74.2475,74.2773,74.2401,74.2624,10100.0
2017-12-08 14:50:00,99.66,99.68,99.64,99.66,5804.0,74.2699,74.2848,74.255,74.2699,5804.0
2017-12-08 14:55:00,99.66,99.66,99.56,99.64,15213.0,74.2699,74.2699,74.1953,74.255,15213.0
2017-12-08 15:00:00,99.64,99.67,99.61,99.65,11882.0,74.255,74.2773,74.2326,74.2624,11882.0
2017-12-08 15:05:00,99.65,99.67,99.63,99.63,8391.0,74.2624,74.2773,74.2475,74.2475,8391.0
2017-12-08 15:10:00,99.64,99.68,99.61,99.61,13492.0,74.255,74.2848,74.2326,74.2326,13492.0
2017-12-08 15:15:00,99.63,99.69,99.61,99.67,53222.0,74.2475,74.2922,74.2326,74.2773,53222.0
2017-12-08 15:20:00,99.67,99.69,99.66,99.69,14582.0,74.2773,74.2922,74.2699,74.2922,14582.0
2017-12-08 15:25:00,99.68,99.77,99.65,99.72,37186.0,74.2848,74.3518,74.2624,74.3146,37186.0
2017-12-08 15:30:00,99.72,99.86,99.72,99.84,24487.0,74.3146,74.4189,74.3146,74.404,24487.0
2017-12-08 15:35:00,99.84,99.84,99.63,99.66,42384.0,74.404,74.404,74.2475,74.2699,42384.0
2017-12-08 15:40:00,99.65,99.68,99.59,99.59,34695.0,74.2624,74.2848,74.2177,74.2177,34695.0
2017-12-08 15:45:00,99.59,99.6,99.47,99.53,35165.0,74.2177,74.2252,74.1283,74.173,35165.0
2017-12-08 15:50:00,99.55,99.65,99.54,99.65,32490.0,74.1879,74.2624,74.1804,74.2624,32490.0
2017-12-08 15:55:00,99.64,99.65,99.46,99.55,160691.0,74.255,74.2624,74.1208,74.1879,160691.0
2017-12-11 09:30:00,99.37,99.75,99.37,99.72,24954.0,74.0538,74.3369,74.0538,74.3146,24954.0
2017-12-11 09:35:00,99.63,99.75,99.57,99.69,12227.0,74.2475,74.3369,74.2028,74.2922,12227.0
2017-12-11 09:40:00,99.68,99.79,99.65,99.75,12011.0,74.2848,74.3668,74.2624,74.3369,12011.0
2017-12-11 09:45:00,99.78,99.8,99.67,99.75,8645.0,74.3593,74.3742,74.2773,74.3369,8645.0
2017-12-11 09:50:00,99.77,99.87,99.72,99.86,20195.0,74.3518,74.4264,74.3146,74.4189,20195.0
2017-12-11 09:55:00,99.85,99.99,99.78,99.8,19442.0,74.4115,74.5158,74.3593,74.3742,19442.0
2017-12-11 10:00:00,99.82,100.0,99.82,99.9,35148.0,74.3891,74.5233,74.3891,74.4487,35148.0
2017-12-11 10:05:00,99.88,99.99,99.77,99.82,12393.0,74.4338,74.5158,74.3518,74.3891,12393.0
2017-12-11 10:10:00,99.82,99.85,99.67,99.7,6841.0,74.3891,74.4115,74.2773,74.2997,6841.0
2017-12-11 10:15:00,99.73,99.85,99.71,99.75,9633.0,74.322,74.4115,74.3071,74.3369,9633.0
2017-12-11 10:20:00,99.76,99.88,99.76,99.88,8175.0,74.3444,74.4338,74.3444,74.4338,8175.0
2017-12-11 10:25:00,99.87,100.06,99.86,99.99,54859.0,74.4264,74.568,74.4189,74.5158,54859.0
2017-12-11 10:30:00,100.0,100.02,99.88,99.92,13159.0,74.5233,74.5382,74.4338,74.4636,13159.0
2017-12-11 10:35:00,99.92,100.02,99.9,99.93,16165.0,74.4636,74.5382,74.4487,74.4711,16165.0
2017-12-11 10:40:00,99.95,100.01,99.79,99.83,17377.0,74.486,74.5307,74.3668,74.3966,17377.0
2017-12-11 10:45:00,99.8,100.01,99.8,99.96,6064.0,74.3742,74.5307,74.3742,74.4934,6064.0
2017-12-11 10:50:00,99.99,100.08,99.97,100.03,19272.0,74.5158,74.5829,74.5009,74.5456,19272.0
2017-12-11 10:55:00,100.04,100.25,100.03,100.11,21380.0,74.5531,74.7096,74.5456,74.6052,21380.0
2017-12-11 11:00:00,100.1,100.13,100.0,100.1,18980.0,74.5978,74.6201,74.5233,74.5978,18980.0
2017-12-11 11:05:00,100.1,100.12,99.99,100.03,11393.0,74.5978,74.6127,74.5158,74.5456,11393.0
2017-12-11 11:10:00,100.02,100.15,100.02,100.11,67227.0,74.5382,74.635,74.5382,74.6052,67227.0
2017-12-11 11:15:00,100.12,100.18,100.03,100.11,9588.0,74.6127,74.6574,74.5456,74.6052,9588.0
2017-12-11 11:20:00,100.13,100.13,99.62,99.63,27660.0,74.6201,74.6201,74.2401,74.2475,27660.0
2017-12-11 11:25:00,99.66,99.91,99.63,99.91,7012.0,74.2699,74.4562,74.2475,74.4562,7012.0
2017-12-11 11:30:00,99.9,99.91,99.77,99.77,12468.0,74.4487,74.4562,74.3518,74.3518,12468.0
2017-12-11 11:35:00,99.77,99.77,99.62,99.66,8641.0,74.3518,74.3518,74.2401,74.2699,8641.0
2017-12-11 11:40:00,99.66,99.7,99.57,99.62,9156.0,74.2699,74.2997,74.2028,74.2401,9156.0
2017-12-11 11:45:00,99.61,99.61,99.51,99.53,3411.0,74.2326,74.2326,74.1581,74.173,3411.0
2017-12-11 11:50:00,99.5,99.53,99.38,99.52,13863.0,74.1506,74.173,74.0612,74.1655,13863.0
2017-12-11 11:55:00,99.52,99.52,99.38,99.4,11769.0,74.1655,74.1655,74.0612,74.0761,11769.0
2017-12-11 12:00:00,99.4,99.49,99.39,99.49,8113.0,74.0761,74.1432,74.0687,74.1432,8113.0
2017-12-11 12:05:00,99.48,99.6,99.48,99.6,10357.0,74.1357,74.2252,74.1357,74.2252,10357.0
2017-12-11 12:10:00,99.57,99.65,99.56,99.58,5614.0,74.2028,74.2624,74.1953,74.2103,5614.0
2017-12-11 12:15:00,99.59,99.62,99.52,99.52,4413.0,74.2177,74.2401,74.1655,74.1655,4413.0
2017-12-11 12:20:00,99.53,99.62,99.51,99.62,16559.0,74.173,74.2401,74.1581,74.2401,16559.0
2017-12-11 12:25:00,99.62,99.65,99.58,99.65,6374.0,74.2401,74.2624,74.2103,74.2624,6374.0
2017-12-11 12:30:00,99.67,99.69,99.63,99.63,8941.0,74.2773,74.2922,74.2475,74.2475,8941.0
2017-12-11 12:35:00,99.62,99.64,99.59,99.62,6182.0,74.2401,74.255,74.2177,74.2401,6182.0
2017-12-11 12:40:00,99.65,99.75,99.62,99.74,7530.0,74.2624,74.3369,74.2401,74.3295,7530.0
2017-12-11 12:45:00,99.74,99.8,99.72,99.78,3549.0,74.3295,74.3742,74.3146,74.3593,3549.0
2017-12-11 12:50:00,99.76,99.8,99.75,99.8,5517.0,74.3444,74.3742,74.3369,74.3742,5517.0
2017-12-11 12:55:00,99.8,99.84,99.79,99.81,6179.0,74.3742,74.404,74.3668,74.3817,6179.0
2017-12-11 13:00:00,99.82,99.82,99.72,99.74,4660.0,74.3891,74.3891,74.3146,74.3295,4660.0
2017-12-11 13:05:00,99.75,99.87,99.75,99.86,4385.0,74.3369,74.4264,74.3369,74.4189,4385.0
2017-12-11 13:10:00,99.89,99.92,99.88,99.89,3787.0,74.4413,74.4636,74.4338,74.4413,3787.0
2017-12-11 13:15:00,99.9,99.91,99.86,99.88,3100.0,74.4487,74.4562,74.4189,74.4338,3100.0
2017-12-11 13:20:00,99.89,99.9,99.85,99.85,4200.0,74.4413,74.4487,74.4115,74.4115,4200.0
2017-12-11 13:25:00,99.83,99.84,99.77,99.78,7587.0,74.3966,74.404,74.3518,74.3593,7587.0
2017-12-11 13:30:00,99.79,99.81,99.75,99.77,3600.0,74.3668,74.3817,74.3369,74.3518,3600.0
2017-12-11 13:35:00,99.79,99.79,99.74,99.75,3430.0,74.3668,74.3668,74.3295,74.3369,3430.0
2017-12-11 13:40:00,99.76,99.76,99.7,99.7,6300.0,74.3444,74.3444,74.2997,74.2997,6300.0
2017-12-11 13:45:00,99.68,99.69,99.63,99.63,6823.0,74.2848,74.2922,74.2475,74.2475,6823.0
2017-12-11 13:50:00,99.64,99.7,99.63,99.66,7638.0,74.255,74.2997,74.2475,74.2699,7638.0
2017-12-11 13:55:00,99.66,99.71,99.66,99.68,3868.0,74.2699,74.3071,74.2699,74.2848,3868.0
2017-12-11 14:00:00,99.68,99.73,99.68,99.72,6350.0,74.2848,74.322,74.2848,74.3146,6350.0
2017-12-11 14:05:00,99.7,99.71,99.6,99.64,4944.0,74.2997,74.3071,74.2252,74.255,4944.0
2017-12-11 14:10:00,99.64,99.68,99.59,99.67,8454.0,74.255,74.2848,74.2177,74.2773,8454.0
2017-12-11 14:15:00,99.64,99.66,99.62,99.63,4717.0,74.255,74.2699,74.2401,74.2475,4717.0
2017-12-11 14:20:00,99.63,99.63,99.56,99.6,6898.0,74.2475,74.2475,74.1953,74.2252,6898.0
2017-12-11 14:25:00,99.6,99.62,99.55,99.62,7138.0,74.2252,74.2401,74.1879,74.2401,7138.0
2017-12-11 14:30:00,99.61,99.61,99.55,99.58,5319.0,74.2326,74.2326,74.1879,74.2103,5319.0
2017-12-11 14:35:00,99.59,99.61,99.59,99.61,3678.0,74.2177,74.2326,74.2177,74.2326,3678.0
2017-12-11 14:40:00,99.61,99.62,99.54,99.57,9452.0,74.2326,74.2401,74.1804,74.2028,9452.0
2017-12-11 14:45:00,99.57,99.57,99.53,99.53,4523.0,74.2028,74.2028,74.173,74.173,4523.0
2017-12-11 14:50:00,99.52,99.58,99.52,99.55,8254.0,74.1655,74.2103,74.1655,74.1879,8254.0
2017-12-11 14:55:00,99.54,99.57,99.49,99.5,6574.0,74.1804,74.2028,74.1432,74.1506,6574.0
2017-12-11 15:00:00,99.51,99.61,99.51,99.59,10425.0,74.1581,74.2326,74.1581,74.2177,10425.0
2017-12-11 15:05:00,99.58,99.61,99.57,99.57,8676.0,74.2103,74.2326,74.2028,74.2028,8676.0
2017-12-11 15:10:00,99.58,99.6,99.56,99.59,6833.0,74.2103,74.2252,74.1953,74.2177,6833.0
2017-12-11 15:15:00,99.59,99.62,99.57,99.58,13330.0,74.2177,74.2401,74.2028,74.2103,13330.0
2017-12-11 15:20:00,99.58,99.61,99.57,99.57,14844.0,74.2103,74.2326,74.2028,74.2028,14844.0
2017-12-11 15:25:00,99.57,99.57,99.52,99.55,16168.0,74.2028,74.2028,74.1655,74.1879,16168.0
2017-12-11 15:30:00,99.55,99.57,99.51,99.57,19379.0,74.1879,74.2028,74.1581,74.2028,19379.0
2017-12-11 15:35:00,99.59,99.65,99.59,99.63,20129.0,74.2177,74.2624,74.2177,74.2475,20129.0
2017-12-11 15:40:00,99.62,99.69,99.61,99.69,11995.0,74.2401,74.2922,74.2326,74.2922,11995.0
2017-12-11 15:45:00,99.7,99.76,99.68,99.73,23994.0,74.2997,74.3444,74.2848,74.322,23994.0
2017-12-11 15:50:00,99.73,99.74,99.65,99.69,31780.0,74.322,74.3295,74.2624,74.2922,31780.0
2017-12-11 15:55:00,99.7,99.75,99.7,99.71,59397.0,74.2997,74.3369,74.2997,74.3071,59397.0
2017-12-12 09:30:00,99.88,99.89,99.4,99.65,25408.0,74.4338,74.4413,74.0761,74.2624,25408.0
2017-12-12 09:35:00,99.69,99.86,99.59,99.72,8395.0,74.2922,74.4189,74.2177,74.3146,8395.0
2017-12-12 09:40:00,99.75,99.76,99.58,99.66,5761.0,74.3369,74.3444,74.2103,74.2699,5761.0
2017-12-12 09:45:00,99.69,99.89,99.66,99.83,16249.0,74.2922,74.4413,74.2699,74.3966,16249.0
2017-12-12 09:50:00,99.83,99.84,99.58,99.58,18838.0,74.3966,74.404,74.2103,74.2103,18838.0
2017-12-12 09:55:00,99.59,99.63,99.45,99.51,8935.0,74.2177,74.2475,74.1134,74.1581,8935.0
2017-12-12 10:00:00,99.53,99.83,99.53,99.79,10907.0,74.173,74.3966,74.173,74.3668,10907.0
2017-12-12 10:05:00,99.76,99.93,99.74,99.83,10159.0,74.3444,74.4711,74.3295,74.3966,10159.0
2017-12-12 10:10:00,99.84,99.9,99.72,99.73,11461.0,74.404,74.4487,74.3146,74.322,11461.0
2017-12-12 10:15:00,99.73,99.89,99.73,99.89,8064.0,74.322,74.4413,74.322,74.4413,8064.0
2017-12-12 10:20:00,99.91,99.99,99.9,99.98,9140.0,74.4562,74.5158,74.4487,74.5083,9140.0
2017-12-12 10:25:00,99.98,99.99,99.85,99.86,61691.0,74.5083,74.5158,74.4115,74.4189,61691.0
2017-12-12 10:30:00,99.87,99.87,99.79,99.87,37172.0,74.4264,74.4264,74.3668,74.4264,37172.0
2017-12-12 10:35:00,99.91,99.98,99.87,99.98,14042.0,74.4562,74.5083,74.4264,74.5083,14042.0
2017-12-12 10:40:00,99.98,100.02,99.95,99.98,28170.0,74.5083,74.5382,74.486,74.5083,28170.0
2017-12-12 10:45:00,99.95,99.97,99.82,99.84,38832.0,74.486,74.5009,74.3891,74.404,38832.0
2017-12-12 10:50:00,99.87,100.08,99.87,100.05,4696.0,74.4264,74.5829,74.4264,74.5605,4696.0
2017-12-12 10:55:00,100.02,100.09,100.0,100.07,13361.0,74.5382,74.5903,74.5233,74.5754,13361.0
2017-12-12 11:00:00,100.06,100.13,99.95,99.98,11455.0,74.568,74.6201,74.486,74.5083,11455.0
2017-12-12 11:05:00,99.98,100.0,99.84,99.9,6519.0,74.5083,74.5233,74.404,74.4487,6519.0
2017-12-12 11:10:00,99.9,99.95,99.89,99.94,6768.0,74.4487,74.486,74.4413,74.4785,6768.0
2017-12-12 11:15:00,99.94,99.94,99.82,99.83,4968.0,74.4785,74.4785,74.3891,74.3966,4968.0
2017-12-12 11:20:00,99.83,99.84,99.76,99.84,8874.0,74.3966,74.404,74.3444,74.404,8874.0
2017-12-12 11:25:00,99.86,99.9,99.78,99.82,5859.0,74.4189,74.4487,74.3593,74.3891,5859.0
2017-12-12 11:30:00,99.82,99.84,99.74,99.75,14582.0,74.3891,74.404,74.3295,74.3369,14582.0
2017-12-12 11:35:00,99.76,99.88,99.76,99.8,5875.0,74.3444,74.4338,74.3444,74.3742,5875.0
2017-12-12 11:40:00,99.81,99.83,99.73,99.76,6936.0,74.3817,74.3966,74.322,74.3444,6936.0
2017-12-12 11:45:00,99.77,99.77,99.59,99.59,7714.0,74.3518,74.3518,74.2177,74.2177,7714.0
2017-12-12 11:50:00,99.58,99.61,99.5,99.61,3860.0,74.2103,74.2326,74.1506,74.2326,3860.0
2017-12-12 11:55:00,99.62,99.62,99.34,99.4,12663.0,74.2401,74.2401,74.0314,74.0761,12663.0
2017-12-12 12:00:00,99.37,99.38,99.32,99.38,7943.0,74.0538,74.0612,74.0165,74.0612,7943.0
2017-12-12 12:05:00,99.37,99.4,99.35,99.37,5797.0,74.0538,74.0761,74.0389,74.0538,5797.0
2017-12-12 12:10:00,99.39,99.41,99.36,99.38,6916.0,74.0687,74.0836,74.0463,74.0612,6916.0
2017-12-12 12:15:00,99.4,99.43,99.29,99.3,11748.0,74.0761,74.0985,73.9941,74.0016,11748.0
2017-12-12 12:20:00,99.3,99.38,99.29,99.36,5034.0,74.0016,74.0612,73.9941,74.0463,5034.0
2017-12-12 12:25:00,99.36,99.36,99.2,99.26,5777.0,74.0463,74.0463,73.9271,73.9718,5777.0
2017-12-12 12:30:00,99.24,99.35,99.24,99.34,5397.0,73.9569,74.0389,73.9569,74.0314,5397.0
2017-12-12 12:35:00,99.34,99.38,99.31,99.35,8720.0,74.0314,74.0612,74.009,74.0389,8720.0
2017-12-12 12:40:00,99.34,99.34,99.23,99.23,4684.0,74.0314,74.0314,73.9494,73.9494,4684.0
2017-12-12 12:45:00,99.23,99.33,99.23,99.31,4783.0,73.9494,74.0239,73.9494,74.009,4783.0
2017-12-12 12:50:00,99.31,99.48,99.28,99.48,12812.0,74.009,74.1357,73.9867,74.1357,12812.0
2017-12-12 12:55:00,99.48,99.52,99.44,99.52,16782.0,74.1357,74.1655,74.1059,74.1655,16782.0
2017-12-12 13:00:00,99.5,99.51,99.41,99.44,7800.0,74.1506,74.1581,74.0836,74.1059,7800.0
2017-12-12 13:05:00,99.47,99.49,99.37,99.43,4622.0,74.1283,74.1432,74.0538,74.0985,4622.0
2017-12-12 13:10:00,99.44,99.55,99.44,99.53,4229.0,74.1059,74.1879,74.1059,74.173,4229.0
2017-12-12 13:15:00,99.51,99.51,99.46,99.48,5285.0,74.1581,74.1581,74.1208,74.1357,5285.0
2017-12-12 13:20:00,99.48,99.48,99.38,99.42,6118.0,74.1357,74.1357,74.0612,74.091,6118.0
2017-12-12 13:25:00,99.41,99.43,99.39,99.42,2900.0,74.0836,74.0985,74.0687,74.091,2900.0
2017-12-12 13:30:00,99.4,99.44,99.33,99.33,10289.0,74.0761,74.1059,74.0239,74.0239,10289.0
2017-12-12 13:35:00,99.33,99.41,99.31,99.33,46877.0,74.0239,74.0836,74.009,74.0239,46877.0
2017-12-12 13:40:00,99.33,99.33,99.27,99.31,9437.0,74.0239,74.0239,73.9792,74.009,9437.0
2017-12-12 13:45:00,99.31,99.32,99.22,99.26,14340.0,74.009,74.0165,73.942,73.9718,14340.0
2017-12-12 13:50:00,99.26,99.27,99.2,99.23,18167.0,73.9718,73.9792,73.9271,73.9494,18167.0
2017-12-12 13:55:00,99.23,99.25,99.18,99.18,14656.0,73.9494,73.9643,73.9122,73.9122,14656.0
2017-12-12 14:00:00,99.21,99.21,99.08,99.13,23799.0,73.9345,73.9345,73.8376,73.8749,23799.0
2017-12-12 14:05:00,99.13,99.13,99.04,99.06,15962.0,73.8749,73.8749,73.8078,73.8227,15962.0
2017-12-12 14:10:00,99.05,99.1,99.05,99.09,8636.0,73.8153,73.8525,73.8153,73.8451,8636.0
2017-12-12 14:15:00,99.1,99.2,99.1,99.2,12214.0,73.8525,73.9271,73.8525,73.9271,12214.0
2017-12-12 14:20:00,99.19,99.31,99.19,99.29,3424.0,73.9196,74.009,73.9196,73.9941,3424.0
2017-12-12 14:25:00,99.3,99.47,99.29,99.44,29910.0,74.0016,74.1283,73.9941,74.1059,29910.0
2017-12-12 14:30:00,99.45,99.47,99.41,99.42,7976.0,74.1134,74.1283,74.0836,74.091,7976.0
2017-12-12 14:35:00,99.42,99.49,99.41,99.45,5112.0,74.091,74.1432,74.0836,74.1134,5112.0
2017-12-12 14:40:00,99.43,99.43,99.37,99.4,9959.0,74.0985,74.0985,74.0538,74.0761,9959.0
2017-12-12 14:45:00,99.4,99.41,99.31,99.37,10762.0,74.0761,74.0836,74.009,74.0538,10762.0
2017-12-12 14:50:00,99.38,99.43,99.38,99.43,8277.0,74.0612,74.0985,74.0612,74.0985,8277.0
2017-12-12 14:55:00,99.42,99.43,99.38,99.39,11183.0,74.091,74.0985,74.0612,74.0687,11183.0
2017-12-12 15:00:00,99.4,99.4,99.31,99.34,10184.0,74.0761,74.0761,74.009,74.0314,10184.0
2017-12-12 15:05:00,99.34,99.41,99.34,99.35,8863.0,74.0314,74.0836,74.0314,74.0389,8863.0
2017-12-12 15:10:00,99.37,99.37,99.31,99.35,13377.0,74.0538,74.0538,74.009,74.0389,13377.0
2017-12-12 15:15:00,99.34,99.41,99.34,99.39,8668.0,74.0314,74.0836,74.0314,74.0687,8668.0
2017-12-12 15:20:00,99.39,99.39,99.32,99.36,13002.0,74.0687,74.0687,74.0165,74.0463,13002.0
2017-12-12 15:25:00,99.36,99.38,99.32,99.37,14172.0,74.0463,74.0612,74.0165,74.0538,14172.0
2017-12-12 15:30:00,99.36,99.4,99.35,99.39,12577.0,74.0463,74.0761,74.0389,74.0687,12577.0
2017-12-12 15:35:00,99.39,99.4,99.3,99.36,14309.0,74.0687,74.0761,74.0016,74.0463,14309.0
2017-12-12 15:40:00,99.36,99.37,99.3,99.32,19616.0,74.0463,74.0538,74.0016,74.0165,19616.0
2017-12-12 15:45:00,99.32,99.32,99.12,99.12,48555.0,74.0165,74.0165,73.8674,73.8674,48555.0
2017-12-12 15:50:00,99.11,99.17,99.07,99.09,32690.0,73.86,73.9047,73.8302,73.8451,32690.0
2017-12-12 15:55:00,99.08,99.09,99.0,99.07,110968.0,73.8376,73.8451,73.778,73.8302,110968.0
2017-12-13 09:30:00,99.33,99.34,98.99,99.34,65036.0,74.0239,74.0314,73.7706,74.0314,65036.0
2017-12-13 09:35:00,99.31,99.68,99.3,99.68,18548.0,74.009,74.2848,74.0016,74.2848,18548.0
2017-12-13 09:40:00,99.65,99.66,99.45,99.61,24712.0,74.2624,74.2699,74.1134,74.2326,24712.0
2017-12-13 09:45:00,99.64,99.73,99.57,99.69,8261.0,74.255,74.322,74.2028,74.2922,8261.0
2017-12-13 09:50:00,99.64,99.71,99.51,99.67,13895.0,74.255,74.3071,74.1581,74.2773,13895.0
2017-12-13 09:55:00,99.69,99.73,99.6,99.67,8077.0,74.2922,74.322,74.2252,74.2773,8077.0
2017-12-13 10:00:00,99.68,99.82,99.68,99.78,12048.0,74.2848,74.3891,74.2848,74.3593,12048.0
2017-12-13 10:05:00,99.76,99.85,99.68,99.84,13775.0,74.3444,74.4115,74.2848,74.404,13775.0
2017-12-13 10:10:00,99.88,99.89,99.76,99.81,10374.0,74.4338,74.4413,74.3444,74.3817,10374.0
2017-12-13 10:15:00,99.82,100.02,99.81,100.01,16403.0,74.3891,74.5382,74.3817,74.5307,16403.0
2017-12-13 10:20:00,100.01,100.03,99.94,99.96,6629.0,74.5307,74.5456,74.4785,74.4934,6629.0
2017-12-13 10:25:00,99.96,100.01,99.86,99.9,7505.0,74.4934,74.5307,74.4189,74.4487,7505.0
2017-12-13 10:30:00,99.86,99.89,99.63,99.64,17305.0,74.4189,74.4413,74.2475,74.255,17305.0
2017-12-13 10:35:00,99.65,99.71,99.51,99.51,19589.0,74.2624,74.3071,74.1581,74.1581,19589.0
2017-12-13 10:40:00,99.51,99.66,99.46,99.63,8780.0,74.1581,74.2699,74.1208,74.2475,8780.0
2017-12-13 10:45:00,99.63,99.76,99.62,99.66,6748.0,74.2475,74.3444,74.2401,74.2699,6748.0
2017-12-13 10:50:00,99.64,99.74,99.55,99.68,26404.0,74.255,74.3295,74.1879,74.2848,26404.0
2017-12-13 10:55:00,99.66,99.85,99.66,99.79,12614.0,74.2699,74.4115,74.2699,74.3668,12614.0
2017-12-13 11:00:00,99.79,99.81,99.66,99.77,13721.0,74.3668,74.3817,74.2699,74.3518,13721.0
2017-12-13 11:05:00,99.79,99.8,99.67,99.76,20612.0,74.3668,74.3742,74.2773,74.3444,20612.0
2017-12-13 11:10:00,99.74,99.77,99.69,99.73,13624.0,74.3295,74.3518,74.2922,74.322,13624.0
2017-12-13 11:15:00,99.73,99.81,99.69,99.81,18505.0,74.322,74.3817,74.2922,74.3817,18505.0
2017-12-13 11:20:00,99.78,99.96,99.78,99.94,13100.0,74.3593,74.4934,74.3593,74.4785,13100.0
2017-12-13 11:25:00,99.92,100.17,99.88,100.14,61968.0,74.4636,74.6499,74.4338,74.6276,61968.0
2017-12-13 11:30:00,100.12,100.18,100.0,100.01,11863.0,74.6127,74.6574,74.5233,74.5307,11863.0
2017-12-13 11:35:00,100.03,100.19,100.02,100.16,15963.0,74.5456,74.6648,74.5382,74.6425,15963.0
2017-12-13 11:40:00,100.15,100.27,100.11,100.26,9985.0,74.635,74.7245,74.6052,74.717,9985.0
2017-12-13 11:45:00,100.28,100.3,100.22,100.23,27296.0,74.7319,74.7468,74.6872,74.6947,27296.0
2017-12-13 11:50:00,100.24,100.24,100.0,100.04,14464.0,74.7021,74.7021,74.5233,74.5531,14464.0
2017-12-13 11:55:00,100.03,100.09,99.94,99.94,23655.0,74.5456,74.5903,74.4785,74.4785,23655.0
2017-12-13 12:00:00,99.98,100.02,99.93,99.95,10209.0,74.5083,74.5382,74.4711,74.486,10209.0
2017-12-13 12:05:00,99.95,100.07,99.92,100.01,7895.0,74.486,74.5754,74.4636,74.5307,7895.0
2017-12-13 12:10:00,100.03,100.05,100.0,100.02,11827.0,74.5456,74.5605,74.5233,74.5382,11827.0
2017-12-13 12:15:00,100.01,100.12,99.96,100.11,9355.0,74.5307,74.6127,74.4934,74.6052,9355.0
2017-12-13 12:20:00,100.1,100.18,100.08,100.11,11112.0,74.5978,74.6574,74.5829,74.6052,11112.0
2017-12-13 12:25:00,100.11,100.16,100.11,100.14,13400.0,74.6052,74.6425,74.6052,74.6276,13400.0
2017-12-13 12:30:00,100.17,100.22,100.16,100.2,6426.0,74.6499,74.6872,74.6425,74.6723,6426.0
2017-12-13 12:35:00,100.2,100.2,100.03,100.03,9900.0,74.6723,74.6723,74.5456,74.5456,9900.0
2017-12-13 12:40:00,100.03,100.16,100.01,100.15,11325.0,74.5456,74.6425,74.5307,74.635,11325.0
2017-12-13 12:45:00,100.18,100.18,100.11,100.13,13634.0,74.6574,74.6574,74.6052,74.6201,13634.0
2017-12-13 12:50:00,100.12,100.24,100.09,100.2,33521.0,74.6127,74.7021,74.5903,74.6723,33521.0
2017-12-13 12:55:00,100.19,100.29,100.19,100.26,6591.0,74.6648,74.7394,74.6648,74.717,6591.0
2017-12-13 13:00:00,100.26,100.3,100.23,100.26,10256.0,74.717,74.7468,74.6947,74.717,10256.0
2017-12-13 13:05:00,100.24,100.28,100.19,100.2,8248.0,74.7021,74.7319,74.6648,74.6723,8248.0
2017-12-13 13:10:00,100.2,100.21,100.04,100.1,7816.0,74.6723,74.6798,74.5531,74.5978,7816.0
2017-12-13 13:15:00,100.1,100.1,100.02,100.04,9444.0,74.5978,74.5978,74.5382,74.5531,9444.0
2017-12-13 13:20:00,100.05,100.18,100.04,100.15,31034.0,74.5605,74.6574,74.5531,74.635,31034.0
2017-12-13 13:25:00,100.14,100.19,100.13,100.14,9948.0,74.6276,74.6648,74.6201,74.6276,9948.0
2017-12-13 13:30:00,100.14,100.2,100.13,100.17,13765.0,74.6276,74.6723,74.6201,74.6499,13765.0
2017-12-13 13:35:00,100.17,100.22,100.16,100.2,13483.0,74.6499,74.6872,74.6425,74.6723,13483.0
2017-12-13 13:40:00,100.2,100.21,100.13,100.15,18792.0,74.6723,74.6798,74.6201,74.635,18792.0
2017-12-13 13:45:00,100.17,100.17,100.1,100.14,9284.0,74.6499,74.6499,74.5978,74.6276,9284.0
2017-12-13 13:50:00,100.16,100.23,100.15,100.16,21530.0,74.6425,74.6947,74.635,74.6425,21530.0
2017-12-13 13:55:00,100.16,100.2,100.12,100.2,9876.0,74.6425,74.6723,74.6127,74.6723,9876.0
2017-12-13 14:00:00,100.23,100.3,100.18,100.22,26340.0,74.6947,74.7468,74.6574,74.6872,26340.0
2017-12-13 14:05:00,100.23,100.23,100.07,100.1,15412.0,74.6947,74.6947,74.5754,74.5978,15412.0
2017-12-13 14:10:00,100.14,100.19,100.09,100.18,13824.0,74.6276,74.6648,74.5903,74.6574,13824.0
2017-12-13 14:15:00,100.18,100.24,100.14,100.2,17971.0,74.6574,74.7021,74.6276,74.6723,17971.0
2017-12-13 14:20:00,100.19,100.28,100.13,100.14,14356.0,74.6648,74.7319,74.6201,74.6276,14356.0
2017-12-13 14:25:00,100.15,100.17,100.06,100.11,10855.0,74.635,74.6499,74.568,74.6052,10855.0
2017-12-13 14:30:00,100.12,100.21,100.12,100.2,11848.0,74.6127,74.6798,74.6127,74.6723,11848.0
2017-12-13 14:35:00,100.19,100.39,100.16,100.29,21684.0,74.6648,74.8139,74.6425,74.7394,21684.0
2017-12-13 14:40:00,100.28,100.33,100.27,100.27,10014.0,74.7319,74.7692,74.7245,74.7245,10014.0
2017-12-13 14:45:00,100.28,100.29,100.22,100.25,21584.0,74.7319,74.7394,74.6872,74.7096,21584.0
2017-12-13 14:50:00,100.26,100.32,100.21,100.22,11127.0,74.717,74.7617,74.6798,74.6872,11127.0
2017-12-13 14:55:00,100.26,100.39,100.22,100.38,15503.0,74.717,74.8139,74.6872,74.8064,15503.0
2017-12-13 15:00:00,100.37,100.37,100.29,100.32,9728.0,74.799,74.799,74.7394,74.7617,9728.0
2017-12-13 15:05:00,100.31,100.31,100.19,100.2,13319.0,74.7543,74.7543,74.6648,74.6723,13319.0
2017-12-13 15:10:00,100.19,100.23,100.19,100.21,8344.0,74.6648,74.6947,74.6648,74.6798,8344.0
2017-12-13 15:15:00,100.19,100.2,100.05,100.08,13702.0,74.6648,74.6723,74.5605,74.5829,13702.0
2017-12-13 15:20:00,100.1,100.18,100.1,100.17,27254.0,74.5978,74.6574,74.5978,74.6499,27254.0
2017-12-13 15:25:00,100.14,100.14,100.05,100.09,13948.0,74.6276,74.6276,74.5605,74.5903,13948.0
2017-12-13 15:30:00,100.09,100.13,100.05,100.08,19383.0,74.5903,74.6201,74.5605,74.5829,19383.0
2017-12-13 15:35:00,100.09,100.14,100.04,100.07,13488.0,74.5903,74.6276,74.5531,74.5754,13488.0
2017-12-13 15:40:00,100.08,100.11,100.03,100.04,19634.0,74.5829,74.6052,74.5456,74.5531,19634.0
2017-12-13 15:45:00,100.03,100.13,100.0,100.12,31758.0,74.5456,74.6201,74.5233,74.6127,31758.0
2017-12-13 15:50:00,100.11,100.11,99.94,99.99,36951.0,74.6052,74.6052,74.4785,74.5158,36951.0
2017-12-13 15:55:00,99.98,100.03,99.94,100.01,137527.0,74.5083,74.5456,74.4785,74.5307,137527.0
2017-12-14 09:30:00,99.85,100.04,99.75,100.0,46647.0,74.4115,74.5531,74.3369,74.5233,46647.0
2017-12-14 09:35:00,99.93,100.21,99.88,100.12,22573.0,74.4711,74.6798,74.4338,74.6127,22573.0
2017-12-14 09:40:00,100.11,100.15,99.89,99.95,21920.0,74.6052,74.635,74.4413,74.486,21920.0
2017-12-14 09:45:00,99.92,100.02,99.83,99.98,18342.0,74.4636,74.5382,74.3966,74.5083,18342.0
2017-12-14 09:50:00,99.99,100.26,99.98,100.08,35619.0,74.5158,74.717,74.5083,74.5829,35619.0
2017-12-14 09:55:00,100.08,100.46,100.08,100.27,26982.0,74.5829,74.8661,74.5829,74.7245,26982.0
2017-12-14 10:00:00,100.3,100.37,100.26,100.32,35238.0,74.7468,74.799,74.717,74.7617,35238.0
2017-12-14 10:05:00,100.34,100.35,100.22,100.27,14286.0,74.7766,74.7841,74.6872,74.7245,14286.0
2017-12-14 10:10:00,100.24,100.3,100.14,100.3,16221.0,74.7021,74.7468,74.6276,74.7468,16221.0
2017-12-14 10:15:00,100.28,100.31,100.05,100.07,15561.0,74.7319,74.7543,74.5605,74.5754,15561.0
2017-12-14 10:20:00,100.07,100.19,100.06,100.17,14098.0,74.5754,74.6648,74.568,74.6499,14098.0
2017-12-14 10:25:00,100.16,100.22,100.06,100.06,12298.0,74.6425,74.6872,74.568,74.568,12298.0
2017-12-14 10:30:00,100.06,100.2,100.05,100.19,9361.0,74.568,74.6723,74.5605,74.6648,9361.0
2017-12-14 10:35:00,100.16,100.26,100.07,100.19,9369.0,74.6425,74.717,74.5754,74.6648,9369.0
2017-12-14 10:40:00,100.18,100.27,100.07,100.14,58795.0,74.6574,74.7245,74.5754,74.6276,58795.0
2017-12-14 10:45:00,100.12,100.14,99.99,99.99,8618.0,74.6127,74.6276,74.5158,74.5158,8618.0
2017-12-14 10:50:00,99.97,99.98,99.81,99.89,11542.0,74.5009,74.5083,74.3817,74.4413,11542.0
2017-12-14 10:55:00,100.0,100.0,99.82,99.86,8580.0,74.5233,74.5233,74.3891,74.4189,8580.0
2017-12-14 11:00:00,99.86,99.92,99.8,99.9,7814.0,74.4189,74.4636,74.3742,74.4487,7814.0
2017-12-14 11:05:00,99.89,99.92,99.85,99.91,8118.0,74.4413,74.4636,74.4115,74.4562,8118.0
2017-12-14 11:10:00,99.93,100.1,99.91,100.05,17508.0,74.4711,74.5978,74.4562,74.5605,17508.0
2017-12-14 11:15:00,100.03,100.06,99.96,100.04,8876.0,74.5456,74.568,74.4934,74.5531,8876.0
2017-12-14 11:20:00,100.04,100.21,100.04,100.17,10100.0,74.5531,74.6798,74.5531,74.6499,10100.0
2017-12-14 11:25:00,100.19,100.2,100.07,100.17,6392.0,74.6648,74.6723,74.5754,74.6499,6392.0
2017-12-14 11:30:00,100.16,100.16,99.98,100.03,5833.0,74.6425,74.6425,74.5083,74.5456,5833.0
2017-12-14 11:35:00,100.05,100.06,99.99,100.03,4216.0,74.5605,74.568,74.5158,74.5456,4216.0
2017-12-14 11:40:00,100.02,100.05,100.0,100.02,3333.0,74.5382,74.5605,74.5233,74.5382,3333.0
2017-12-14 11:45:00,100.05,100.09,100.03,100.07,4833.0,74.5605,74.5903,74.5456,74.5754,4833.0
2017-12-14 11:50:00,100.05,100.11,100.05,100.11,5226.0,74.5605,74.6052,74.5605,74.6052,5226.0
2017-12-14 11:55:00,100.14,100.17,100.06,100.13,9674.0,74.6276,74.6499,74.568,74.6201,9674.0
2017-12-14 12:00:00,100.14,100.15,100.08,100.09,2702.0,74.6276,74.635,74.5829,74.5903,2702.0
2017-12-14 12:05:00,100.09,100.14,100.06,100.1,8395.0,74.5903,74.6276,74.568,74.5978,8395.0
2017-12-14 12:10:00,100.08,100.08,100.0,100.04,6590.0,74.5829,74.5829,74.5233,74.5531,6590.0
2017-12-14 12:15:00,100.04,100.06,100.0,100.05,3963.0,74.5531,74.568,74.5233,74.5605,3963.0
2017-12-14 12:20:00,100.04,100.07,100.02,100.02,5038.0,74.5531,74.5754,74.5382,74.5382,5038.0
2017-12-14 12:25:00,100.01,100.07,100.01,100.06,4492.0,74.5307,74.5754,74.5307,74.568,4492.0
2017-12-14 12:30:00,100.06,100.11,100.04,100.1,6363.0,74.568,74.6052,74.5531,74.5978,6363.0
2017-12-14 12:35:00,100.11,100.11,100.02,100.05,4164.0,74.6052,74.6052,74.5382,74.5605,4164.0
2017-12-14 12:40:00,100.02,100.14,100.02,100.14,6004.0,74.5382,74.6276,74.5382,74.6276,6004.0
2017-12-14 12:45:00,100.13,100.22,100.12,100.21,5205.0,74.6201,74.6872,74.6127,74.6798,5205.0
2017-12-14 12:50:00,100.19,100.26,100.19,100.21,3988.0,74.6648,74.717,74.6648,74.6798,3988.0
2017-12-14 12:55:00,100.2,100.22,100.14,100.21,14146.0,74.6723,74.6872,74.6276,74.6798,14146.0
2017-12-14 13:00:00,100.22,100.22,100.19,100.21,3535.0,74.6872,74.6872,74.6648,74.6798,3535.0
2017-12-14 13:05:00,100.21,100.23,100.19,100.22,2934.0,74.6798,74.6947,74.6648,74.6872,2934.0
2017-12-14 13:10:00,100.23,100.28,100.19,100.2,6005.0,74.6947,74.7319,74.6648,74.6723,6005.0
2017-12-14 13:15:00,100.21,100.27,100.18,100.2,11368.0,74.6798,74.7245,74.6574,74.6723,11368.0
2017-12-14 13:20:00,100.18,100.21,100.15,100.21,4647.0,74.6574,74.6798,74.635,74.6798,4647.0
2017-12-14 13:25:00,100.23,100.25,100.21,100.23,7676.0,74.6947,74.7096,74.6798,74.6947,7676.0
2017-12-14 13:30:00,100.23,100.24,100.17,100.21,4599.0,74.6947,74.7021,74.6499,74.6798,4599.0
2017-12-14 13:35:00,100.21,100.22,100.18,100.19,3880.0,74.6798,74.6872,74.6574,74.6648,3880.0
2017-12-14 13:40:00,100.19,100.21,100.11,100.15,4452.0,74.6648,74.6798,74.6052,74.635,4452.0
2017-12-14 13:45:00,100.16,100.19,100.12,100.19,4278.0,74.6425,74.6648,74.6127,74.6648,4278.0
2017-12-14 13:50:00,100.18,100.18,100.1,100.11,7583.0,74.6574,74.6574,74.5978,74.6052,7583.0
2017-12-14 13:55:00,100.12,100.2,100.1,100.12,8075.0,74.6127,74.6723,74.5978,74.6127,8075.0
2017-12-14 14:00:00,100.12,100.13,99.97,99.97,4865.0,74.6127,74.6201,74.5009,74.5009,4865.0
2017-12-14 14:05:00,99.99,100.05,99.94,99.99,10926.0,74.5158,74.5605,74.4785,74.5158,10926.0
2017-12-14 14:10:00,99.97,100.02,99.94,99.96,7529.0,74.5009,74.5382,74.4785,74.4934,7529.0
2017-12-14 14:15:00,99.96,100.02,99.96,99.97,7801.0,74.4934,74.5382,74.4934,74.5009,7801.0
2017-12-14 14:20:00,99.97,100.0,99.85,99.85,8193.0,74.5009,74.5233,74.4115,74.4115,8193.0
2017-12-14 14:25:00,99.84,99.89,99.79,99.79,4829.0,74.404,74.4413,74.3668,74.3668,4829.0
2017-12-14 14:30:00,99.79,99.89,99.79,99.83,12443.0,74.3668,74.4413,74.3668,74.3966,12443.0
2017-12-14 14:35:00,99.83,99.91,99.82,99.88,5363.0,74.3966,74.4562,74.3891,74.4338,5363.0
2017-12-14 14:40:00,99.86,99.88,99.82,99.83,7791.0,74.4189,74.4338,74.3891,74.3966,7791.0
2017-12-14 14:45:00,99.84,99.88,99.82,99.88,5409.0,74.404,74.4338,74.3891,74.4338,5409.0
2017-12-14 14:50:00,99.88,99.91,99.85,99.89,3875.0,74.4338,74.4562,74.4115,74.4413,3875.0
2017-12-14 14:55:00,99.91,99.92,99.87,99.87,6056.0,74.4562,74.4636,74.4264,74.4264,6056.0
2017-12-14 15:00:00,99.87,99.89,99.81,99.84,9262.0,74.4264,74.4413,74.3817,74.404,9262.0
2017-12-14 15:05:00,99.84,99.85,99.79,99.79,4867.0,74.404,74.4115,74.3668,74.3668,4867.0
2017-12-14 15:10:00,99.81,99.83,99.79,99.79,8477.0,74.3817,74.3966,74.3668,74.3668,8477.0
2017-12-14 15:15:00,99.81,99.81,99.75,99.76,8143.0,74.3817,74.3817,74.3369,74.3444,8143.0
2017-12-14 15:20:00,99.76,99.81,99.76,99.8,11654.0,74.3444,74.3817,74.3444,74.3742,11654.0
2017-12-14 15:25:00,99.78,99.86,99.78,99.84,7705.0,74.3593,74.4189,74.3593,74.404,7705.0
2017-12-14 15:30:00,99.86,99.92,99.83,99.89,13415.0,74.4189,74.4636,74.3966,74.4413,13415.0
2017-12-14 15:35:00,99.88,99.98,99.88,99.93,18324.0,74.4338,74.5083,74.4338,74.4711,18324.0
2017-12-14 15:40:00,99.93,99.97,99.85,99.87,19904.0,74.4711,74.5009,74.4115,74.4264,19904.0
2017-12-14 15:45:00,99.87,99.89,99.77,99.77,20822.0,74.4264,74.4413,74.3518,74.3518,20822.0
2017-12-14 15:50:00,99.75,99.77,99.65,99.66,37814.0,74.3369,74.3518,74.2624,74.2699,37814.0
2017-12-14 15:55:00,99.66,99.72,99.57,99.59,97133.0,74.2699,74.3146,74.2028,74.2177,97133.0
2017-12-15 09:30:00,100.0,100.0,99.58,99.87,509495.0,74.5233,74.5233,74.2103,74.4264,509495.0
2017-12-15 09:35:00,99.86,100.0,99.86,99.97,23853.0,74.4189,74.5233,74.4189,74.5009,23853.0
2017-12-15 09:40:00,99.93,100.11,99.88,100.1,26929.0,74.4711,74.6052,74.4338,74.5978,26929.0
2017-12-15 09:45:00,100.11,100.24,100.09,100.2,11612.0,74.6052,74.7021,74.5903,74.6723,11612.0
2017-12-15 09:50:00,100.18,100.23,99.92,100.08,8008.0,74.6574,74.6947,74.4636,74.5829,8008.0
2017-12-15 09:55:00,100.08,100.16,100.02,100.13,11066.0,74.5829,74.6425,74.5382,74.6201,11066.0
2017-12-15 10:00:00,100.14,100.16,99.85,99.92,8405.0,74.6276,74.6425,74.4115,74.4636,8405.0
2017-12-15 10:05:00,99.95,100.0,99.91,99.94,6332.0,74.486,74.5233,74.4562,74.4785,6332.0
2017-12-15 10:10:00,99.97,100.06,99.94,99.98,7051.0,74.5009,74.568,74.4785,74.5083,7051.0
2017-12-15 10:15:00,100.0,100.17,99.99,100.15,12671.0,74.5233,74.6499,74.5158,74.635,12671.0
2017-12-15 10:20:00,100.11,100.17,100.04,100.09,10158.0,74.6052,74.6499,74.5531,74.5903,10158.0
2017-12-15 10:25:00,100.08,100.17,100.0,100.05,13010.0,74.5829,74.6499,74.5233,74.5605,13010.0
2017-12-15 10:30:00,100.06,100.1,100.03,100.07,6721.0,74.568,74.5978,74.5456,74.5754,6721.0
2017-12-15 10:35:00,100.09,100.18,99.92,99.94,20963.0,74.5903,74.6574,74.4636,74.4785,20963.0
2017-12-15 10:40:00,99.95,100.21,99.93,100.21,5250.0,74.486,74.6798,74.4711,74.6798,5250.0
2017-12-15 10:45:00,100.22,100.25,100.05,100.17,27063.0,74.6872,74.7096,74.5605,74.6499,27063.0
2017-12-15 10:50:00,100.16,100.18,100.12,100.17,8384.0,74.6425,74.6574,74.6127,74.6499,8384.0
2017-12-15 10:55:00,100.17,100.2,100.11,100.15,14811.0,74.6499,74.6723,74.6052,74.635,14811.0
2017-12-15 11:00:00,100.15,100.2,100.12,100.2,10602.0,74.635,74.6723,74.6127,74.6723,10602.0
2017-12-15 11:05:00,100.18,100.21,100.13,100.16,13301.0,74.6574,74.6798,74.6201,74.6425,13301.0
2017-12-15 11:10:00,100.15,100.28,100.15,100.25,16310.0,74.635,74.7319,74.635,74.7096,16310.0
2017-12-15 11:15:00,100.22,100.22,100.19,100.2,4363.0,74.6872,74.6872,74.6648,74.6723,4363.0
2017-12-15 11:20:00,100.21,100.3,100.05,100.17,20122.0,74.6798,74.7468,74.5605,74.6499,20122.0
2017-12-15 11:25:00,100.19,100.25,100.15,100.19,9007.0,74.6648,74.7096,74.635,74.6648,9007.0
2017-12-15 11:30:00,100.21,100.32,100.21,100.3,15015.0,74.6798,74.7617,74.6798,74.7468,15015.0
2017-12-15 11:35:00,100.3,100.3,100.15,100.18,7022.0,74.7468,74.7468,74.635,74.6574,7022.0
2017-12-15 11:40:00,100.22,100.28,100.2,100.22,8647.0,74.6872,74.7319,74.6723,74.6872,8647.0
2017-12-15 11:45:00,100.25,100.33,100.2,100.25,57014.0,74.7096,74.7692,74.6723,74.7096,57014.0
2017-12-15 11:50:00,100.25,100.41,100.24,100.39,8024.0,74.7096,74.8288,74.7021,74.8139,8024.0
2017-12-15 11:55:00,100.4,100.4,100.27,100.27,11845.0,74.8213,74.8213,74.7245,74.7245,11845.0
2017-12-15 12:00:00,100.29,100.32,100.21,100.31,9577.0,74.7394,74.7617,74.6798,74.7543,9577.0
2017-12-15 12:05:00,100.31,100.32,100.21,100.32,16702.0,74.7543,74.7617,74.6798,74.7617,16702.0
2017-12-15 12:10:00,100.3,100.33,100.22,100.25,4137.0,74.7468,74.7692,74.6872,74.7096,4137.0
2017-12-15 12:15:00,100.24,100.24,100.14,100.16,12028.0,74.7021,74.7021,74.6276,74.6425,12028.0
2017-12-15 12:20:00,100.14,100.16,100.07,100.09,9785.0,74.6276,74.6425,74.5754,74.5903,9785.0
2017-12-15 12:25:00,100.09,100.17,100.07,100.16,11409.0,74.5903,74.6499,74.5754,74.6425,11409.0
2017-12-15 12:30:00,100.13,100.17,100.04,100.04,8854.0,74.6201,74.6499,74.5531,74.5531,8854.0
2017-12-15 12:35:00,100.04,100.09,100.01,100.04,10296.0,74.5531,74.5903,74.5307,74.5531,10296.0
2017-12-15 12:40:00,100.05,100.06,99.91,99.94,8209.0,74.5605,74.568,74.4562,74.4785,8209.0
2017-12-15 12:45:00,99.95,100.03,99.94,99.95,5314.0,74.486,74.5456,74.4785,74.486,5314.0
2017-12-15 12:50:00,99.95,99.97,99.93,99.95,4354.0,74.486,74.5009,74.4711,74.486,4354.0
2017-12-15 12:55:00,99.94,99.97,99.91,99.94,5256.0,74.4785,74.5009,74.4562,74.4785,5256.0
2017-12-15 13:00:00,99.95,100.03,99.95,99.99,5256.0,74.486,74.5456,74.486,74.5158,5256.0
2017-12-15 13:05:00,99.98,100.0,99.96,99.97,2888.0,74.5083,74.5233,74.4934,74.5009,2888.0
2017-12-15 13:10:00,99.95,100.02,99.95,100.02,5544.0,74.486,74.5382,74.486,74.5382,5544.0
2017-12-15 13:15:00,100.01,100.04,99.97,100.01,5021.0,74.5307,74.5531,74.5009,74.5307,5021.0
2017-12-15 13:20:00,100.02,100.03,99.98,100.03,14151.0,74.5382,74.5456,74.5083,74.5456,14151.0
2017-12-15 13:25:00,100.02,100.07,100.02,100.05,3401.0,74.5382,74.5754,74.5382,74.5605,3401.0
2017-12-15 13:30:00,100.06,100.11,100.04,100.1,5349.0,74.568,74.6052,74.5531,74.5978,5349.0
2017-12-15 13:35:00,100.08,100.08,100.04,100.08,4501.0,74.5829,74.5829,74.5531,74.5829,4501.0
2017-12-15 13:40:00,100.08,100.1,100.05,100.08,8085.0,74.5829,74.5978,74.5605,74.5829,8085.0
2017-12-15 13:45:00,100.08,100.12,100.08,100.12,6964.0,74.5829,74.6127,74.5829,74.6127,6964.0
2017-12-15 13:50:00,100.12,100.17,100.01,100.04,15461.0,74.6127,74.6499,74.5307,74.5531,15461.0
2017-12-15 13:55:00,100.02,100.13,100.02,100.11,10910.0,74.5382,74.6201,74.5382,74.6052,10910.0
2017-12-15 14:00:00,100.11,100.19,100.08,100.17,7114.0,74.6052,74.6648,74.5829,74.6499,7114.0
2017-12-15 14:05:00,100.17,100.18,100.09,100.11,4850.0,74.6499,74.6574,74.5903,74.6052,4850.0
2017-12-15 14:10:00,100.12,100.14,100.06,100.1,12308.0,74.6127,74.6276,74.568,74.5978,12308.0
2017-12-15 14:15:00,100.1,100.18,100.09,100.16,7416.0,74.5978,74.6574,74.5903,74.6425,7416.0
2017-12-15 14:20:00,100.15,100.2,100.11,100.12,33708.0,74.635,74.6723,74.6052,74.6127,33708.0
2017-12-15 14:25:00,100.13,100.13,100.07,100.09,7495.0,74.6201,74.6201,74.5754,74.5903,7495.0
2017-12-15 14:30:00,100.09,100.1,100.01,100.07,20316.0,74.5903,74.5978,74.5307,74.5754,20316.0
2017-12-15 14:35:00,100.07,100.1,100.05,100.09,13066.0,74.5754,74.5978,74.5605,74.5903,13066.0
2017-12-15 14:40:00,100.09,100.1,100.08,100.08,12076.0,74.5903,74.5978,74.5829,74.5829,12076.0
2017-12-15 14:45:00,100.09,100.1,100.03,100.09,16984.0,74.5903,74.5978,74.5456,74.5903,16984.0
2017-12-15 14:50:00,100.1,100.1,100.06,100.08,9150.0,74.5978,74.5978,74.568,74.5829,9150.0
2017-12-15 14:55:00,100.06,100.09,99.98,100.03,10241.0,74.568,74.5903,74.5083,74.5456,10241.0
2017-12-15 15:00:00,100.04,100.05,100.02,100.03,5157.0,74.5531,74.5605,74.5382,74.5456,5157.0
2017-12-15 15:05:00,100.03,100.09,99.97,100.06,33285.0,74.5456,74.5903,74.5009,74.568,33285.0
2017-12-15 15:10:00,100.06,100.07,100.03,100.05,11162.0,74.568,74.5754,74.5456,74.5605,11162.0
2017-12-15 15:15:00,100.05,100.05,99.97,99.97,17704.0,74.5605,74.5605,74.5009,74.5009,17704.0
2017-12-15 15:20:00,99.97,100.03,99.95,99.96,17244.0,74.5009,74.5456,74.486,74.4934,17244.0
2017-12-15 15:25:00,99.96,100.0,99.93,99.99,17882.0,74.4934,74.5233,74.4711,74.5158,17882.0
2017-12-15 15:30:00,99.98,100.01,99.95,99.99,34300.0,74.5083,74.5307,74.486,74.5158,34300.0
2017-12-15 15:35:00,99.98,100.02,99.95,99.98,20776.0,74.5083,74.5382,74.486,74.5083,20776.0
2017-12-15 15:40:00,99.98,100.0,99.91,99.91,29925.0,74.5083,74.5233,74.4562,74.4562,29925.0
2017-12-15 15:45:00,99.93,99.96,99.85,99.87,32115.0,74.4711,74.4934,74.4115,74.4264,32115.0
2017-12-15 15:50:00,99.88,99.94,99.79,99.84,46753.0,74.4338,74.4785,74.3668,74.404,46753.0
2017-12-15 15:55:00,99.84,99.92,99.77,99.9,132991.0,74.404,74.4636,74.3518,74.4487,132991.0
2017-12-18 09:30:00,99.92,100.05,99.67,99.72,44468.0,74.4636,74.5605,74.2773,74.3146,44468.0
2017-12-18 09:35:00,99.72,100.14,99.69,100.06,16969.0,74.3146,74.6276,74.2922,74.568,16969.0
2017-12-18 09:40:00,100.09,100.4,100.06,100.37,21446.0,74.5903,74.8213,74.568,74.799,21446.0
2017-12-18 09:45:00,100.39,100.42,100.11,100.17,13777.0,74.8139,74.8362,74.6052,74.6499,13777.0
2017-12-18 09:50:00,100.21,100.34,100.17,100.22,21301.0,74.6798,74.7766,74.6499,74.6872,21301.0
2017-12-18 09:55:00,100.23,100.29,100.1,100.16,6983.0,74.6947,74.7394,74.5978,74.6425,6983.0
2017-12-18 10:00:00,100.16,100.17,99.82,99.97,51761.0,74.6425,74.6499,74.3891,74.5009,51761.0
2017-12-18 10:05:00,99.95,100.18,99.94,100.03,18642.0,74.486,74.6574,74.4785,74.5456,18642.0
2017-12-18 10:10:00,100.0,100.25,100.0,100.25,11616.0,74.5233,74.7096,74.5233,74.7096,11616.0
2017-12-18 10:15:00,100.24,100.26,100.1,100.12,9301.0,74.7021,74.717,74.5978,74.6127,9301.0
2017-12-18 10:20:00,100.13,100.25,100.01,100.12,12789.0,74.6201,74.7096,74.5307,74.6127,12789.0
2017-12-18 10:25:00,100.14,100.24,100.09,100.23,9248.0,74.6276,74.7021,74.5903,74.6947,9248.0
2017-12-18 10:30:00,100.21,100.22,100.12,100.16,20662.0,74.6798,74.6872,74.6127,74.6425,20662.0
2017-12-18 10:35:00,100.16,100.16,99.99,100.01,9418.0,74.6425,74.6425,74.5158,74.5307,9418.0
2017-12-18 10:40:00,100.01,100.17,99.99,100.12,11301.0,74.5307,74.6499,74.5158,74.6127,11301.0
2017-12-18 10:45:00,100.09,100.13,100.01,100.07,11678.0,74.5903,74.6201,74.5307,74.5754,11678.0
2017-12-18 10:50:00,100.07,100.15,99.99,100.15,6355.0,74.5754,74.635,74.5158,74.635,6355.0
2017-12-18 10:55:00,100.15,100.15,99.99,100.03,15606.0,74.635,74.635,74.5158,74.5456,15606.0
2017-12-18 11:00:00,100.06,100.2,100.04,100.09,7279.0,74.568,74.6723,74.5531,74.5903,7279.0
2017-12-18 11:05:00,100.08,100.18,100.08,100.16,9269.0,74.5829,74.6574,74.5829,74.6425,9269.0
2017-12-18 11:10:00,100.15,100.18,100.13,100.13,11817.0,74.635,74.6574,74.6201,74.6201,11817.0
2017-12-18 11:15:00,100.15,100.24,100.12,100.21,15909.0,74.635,74.7021,74.6127,74.6798,15909.0
2017-12-18 11:20:00,100.21,100.26,100.16,100.21,16609.0,74.6798,74.717,74.6425,74.6798,16609.0
2017-12-18 11:25:00,100.21,100.27,100.17,100.19,6983.0,74.6798,74.7245,74.6499,74.6648,6983.0
2017-12-18 11:30:00,100.16,100.26,100.15,100.24,7630.0,74.6425,74.717,74.635,74.7021,7630.0
2017-12-18 11:35:00,100.24,100.27,100.18,100.27,6223.0,74.7021,74.7245,74.6574,74.7245,6223.0
2017-12-18 11:40:00,100.31,100.31,100.25,100.3,6514.0,74.7543,74.7543,74.7096,74.7468,6514.0
2017-12-18 11:45:00,100.31,100.33,100.25,100.32,7921.0,74.7543,74.7692,74.7096,74.7617,7921.0
2017-12-18 11:50:00,100.34,100.37,100.19,100.19,18081.0,74.7766,74.799,74.6648,74.6648,18081.0
2017-12-18 11:55:00,100.19,100.22,100.13,100.22,5346.0,74.6648,74.6872,74.6201,74.6872,5346.0
2017-12-18 12:00:00,100.2,100.22,100.11,100.12,6615.0,74.6723,74.6872,74.6052,74.6127,6615.0
2017-12-18 12:05:00,100.12,100.2,100.12,100.14,8990.0,74.6127,74.6723,74.6127,74.6276,8990.0
2017-12-18 12:10:00,100.14,100.14,100.0,100.14,19521.0,74.6276,74.6276,74.5233,74.6276,19521.0
2017-12-18 12:15:00,100.12,100.13,100.05,100.11,11244.0,74.6127,74.6201,74.5605,74.6052,11244.0
2017-12-18 12:20:00,100.11,100.12,100.03,100.06,5586.0,74.6052,74.6127,74.5456,74.568,5586.0
2017-12-18 12:25:00,100.08,100.15,100.07,100.11,6760.0,74.5829,74.635,74.5754,74.6052,6760.0
2017-12-18 12:30:00,100.1,100.1,99.97,99.98,10167.0,74.5978,74.5978,74.5009,74.5083,10167.0
2017-12-18 12:35:00,99.97,99.98,99.89,99.93,10793.0,74.5009,74.5083,74.4413,74.4711,10793.0
2017-12-18 12:40:00,99.94,100.02,99.94,100.02,9476.0,74.4785,74.5382,74.4785,74.5382,9476.0
2017-12-18 12:45:00,100.02,100.02,99.88,99.89,13310.0,74.5382,74.5382,74.4338,74.4413,13310.0
2017-12-18 12:50:00,99.87,99.88,99.79,99.87,11496.0,74.4264,74.4338,74.3668,74.4264,11496.0
2017-12-18 12:55:00,99.86,99.9,99.83,99.9,8436.0,74.4189,74.4487,74.3966,74.4487,8436.0
2017-12-18 13:00:00,99.91,99.96,99.87,99.95,5800.0,74.4562,74.4934,74.4264,74.486,5800.0
2017-12-18 13:05:00,99.96,99.96,99.88,99.89,11527.0,74.4934,74.4934,74.4338,74.4413,11527.0
2017-12-18 13:10:00,99.9,99.92,99.86,99.89,7480.0,74.4487,74.4636,74.4189,74.4413,7480.0
2017-12-18 13:15:00,99.9,99.9,99.77,99.78,24622.0,74.4487,74.4487,74.3518,74.3593,24622.0
2017-12-18 13:20:00,99.78,99.83,99.77,99.79,11307.0,74.3593,74.3966,74.3518,74.3668,11307.0
2017-12-18 13:25:00,99.8,99.95,99.8,99.94,3678.0,74.3742,74.486,74.3742,74.4785,3678.0
2017-12-18 13:30:00,99.92,99.95,99.88,99.92,5589.0,74.4636,74.486,74.4338,74.4636,5589.0
2017-12-18 13:35:00,99.92,100.01,99.92,99.94,16676.0,74.4636,74.5307,74.4636,74.4785,16676.0
2017-12-18 13:40:00,99.95,100.01,99.94,99.94,5000.0,74.486,74.5307,74.4785,74.4785,5000.0
2017-12-18 13:45:00,99.93,100.0,99.91,100.0,6218.0,74.4711,74.5233,74.4562,74.5233,6218.0
2017-12-18 13:50:00,100.0,100.01,99.93,99.94,11608.0,74.5233,74.5307,74.4711,74.4785,11608.0
2017-12-18 13:55:00,99.94,99.94,99.92,99.93,8875.0,74.4785,74.4785,74.4636,74.4711,8875.0
2017-12-18 14:00:00,99.94,100.02,99.94,100.02,14034.0,74.4785,74.5382,74.4785,74.5382,14034.0
2017-12-18 14:05:00,100.02,100.05,99.99,100.0,12926.0,74.5382,74.5605,74.5158,74.5233,12926.0
2017-12-18 14:10:00,99.99,100.01,99.95,99.98,12696.0,74.5158,74.5307,74.486,74.5083,12696.0
2017-12-18 14:15:00,99.97,100.01,99.95,99.98,10948.0,74.5009,74.5307,74.486,74.5083,10948.0
2017-12-18 14:20:00,99.98,100.01,99.97,100.0,15752.0,74.5083,74.5307,74.5009,74.5233,15752.0
2017-12-18 14:25:00,100.0,100.01,99.96,99.98,12570.0,74.5233,74.5307,74.4934,74.5083,12570.0
2017-12-18 14:30:00,99.98,100.01,99.98,99.99,11985.0,74.5083,74.5307,74.5083,74.5158,11985.0
2017-12-18 14:35:00,100.0,100.15,99.99,100.13,12134.0,74.5233,74.635,74.5158,74.6201,12134.0
2017-12-18 14:40:00,100.12,100.13,100.07,100.13,9681.0,74.6127,74.6201,74.5754,74.6201,9681.0
2017-12-18 14:45:00,100.13,100.19,100.12,100.15,10332.0,74.6201,74.6648,74.6127,74.635,10332.0
2017-12-18 14:50:00,100.15,100.15,100.07,100.07,17944.0,74.635,74.635,74.5754,74.5754,17944.0
2017-12-18 14:55:00,100.06,100.25,100.06,100.25,10392.0,74.568,74.7096,74.568,74.7096,10392.0
2017-12-18 15:00:00,100.25,100.25,100.18,100.25,66662.0,74.7096,74.7096,74.6574,74.7096,66662.0
2017-12-18 15:05:00,100.25,100.28,100.21,100.22,23496.0,74.7096,74.7319,74.6798,74.6872,23496.0
2017-12-18 15:10:00,100.23,100.26,100.18,100.19,10890.0,74.6947,74.717,74.6574,74.6648,10890.0
2017-12-18 15:15:00,100.19,100.26,100.19,100.21,17529.0,74.6648,74.717,74.6648,74.6798,17529.0
2017-12-18 15:20:00,100.21,100.31,100.17,100.26,17317.0,74.6798,74.7543,74.6499,74.717,17317.0
2017-12-18 15:25:00,100.26,100.3,100.13,100.18,21899.0,74.717,74.7468,74.6201,74.6574,21899.0
2017-12-18 15:30:00,100.19,100.26,100.15,100.24,18500.0,74.6648,74.717,74.635,74.7021,18500.0
2017-12-18 15:35:00,100.24,100.25,100.19,100.24,13602.0,74.7021,74.7096,74.6648,74.7021,13602.0
2017-12-18 15:40:00,100.24,100.24,100.14,100.15,20597.0,74.7021,74.7021,74.6276,74.635,20597.0
2017-12-18 15:45:00,100.14,100.18,100.11,100.17,32140.0,74.6276,74.6574,74.6052,74.6499,32140.0
2017-12-18 15:50:00,100.17,100.17,100.03,100.09,44397.0,74.6499,74.6499,74.5456,74.5903,44397.0
2017-12-18 15:55:00,100.08,100.09,99.93,99.99,119878.0,74.5829,74.5903,74.4711,74.5158,119878.0
2017-12-19 09:30:00,100.04,100.14,99.81,100.02,43406.0,74.5531,74.6276,74.3817,74.5382,43406.0
2017-12-19 09:35:00,100.03,100.05,99.83,99.91,21643.0,74.5456,74.5605,74.3966,74.4562,21643.0
2017-12-19 09:40:00,99.91,99.99,99.62,99.81,25406.0,74.4562,74.5158,74.2401,74.3817,25406.0
2017-12-19 09:45:00,99.78,99.88,99.66,99.69,6018.0,74.3593,74.4338,74.2699,74.2922,6018.0
2017-12-19 09:50:00,99.69,99.69,99.58,99.69,10745.0,74.2922,74.2922,74.2103,74.2922,10745.0
2017-12-19 09:55:00,99.69,99.78,99.67,99.78,5873.0,74.2922,74.3593,74.2773,74.3593,5873.0
2017-12-19 10:00:00,99.8,99.96,99.79,99.79,9720.0,74.3742,74.4934,74.3668,74.3668,9720.0
2017-12-19 10:05:00,99.8,99.82,99.61,99.65,10709.0,74.3742,74.3891,74.2326,74.2624,10709.0
2017-12-19 10:10:00,99.65,99.67,99.53,99.55,5867.0,74.2624,74.2773,74.173,74.1879,5867.0
2017-12-19 10:15:00,99.57,99.57,99.31,99.49,9068.0,74.2028,74.2028,74.009,74.1432,9068.0
2017-12-19 10:20:00,99.51,99.56,99.41,99.44,9374.0,74.1581,74.1953,74.0836,74.1059,9374.0
2017-12-19 10:25:00,99.44,99.61,99.44,99.5,10138.0,74.1059,74.2326,74.1059,74.1506,10138.0
2017-12-19 10:30:00,99.5,99.55,99.41,99.48,6987.0,74.1506,74.1879,74.0836,74.1357,6987.0
2017-12-19 10:35:00,99.5,99.52,99.44,99.47,8979.0,74.1506,74.1655,74.1059,74.1283,8979.0
2017-12-19 10:40:00,99.5,99.51,99.39,99.39,7226.0,74.1506,74.1581,74.0687,74.0687,7226.0
2017-12-19 10:45:00,99.42,99.48,99.27,99.32,14949.0,74.091,74.1357,73.9792,74.0165,14949.0
2017-12-19 10:50:00,99.36,99.36,99.22,99.22,6272.0,74.0463,74.0463,73.942,73.942,6272.0
2017-12-19 10:55:00,99.23,99.32,99.22,99.3,5365.0,73.9494,74.0165,73.942,74.0016,5365.0
2017-12-19 11:00:00,99.26,99.32,99.22,99.23,9273.0,73.9718,74.0165,73.942,73.9494,9273.0
2017-12-19 11:05:00,99.22,99.27,99.19,99.27,9489.0,73.942,73.9792,73.9196,73.9792,9489.0
2017-12-19 11:10:00,99.25,99.25,99.13,99.2,8800.0,73.9643,73.9643,73.8749,73.9271,8800.0
2017-12-19 11:15:00,99.2,99.26,99.19,99.26,8432.0,73.9271,73.9718,73.9196,73.9718,8432.0
2017-12-19 11:20:00,99.24,99.26,99.22,99.25,6400.0,73.9569,73.9718,73.942,73.9643,6400.0
2017-12-19 11:25:00,99.24,99.26,99.16,99.17,7425.0,73.9569,73.9718,73.8973,73.9047,7425.0
2017-12-19 11:30:00,99.17,99.2,99.15,99.18,5517.0,73.9047,73.9271,73.8898,73.9122,5517.0
2017-12-19 11:35:00,99.19,99.25,99.17,99.18,14077.0,73.9196,73.9643,73.9047,73.9122,14077.0
2017-12-19 11:40:00,99.19,99.21,99.17,99.21,6063.0,73.9196,73.9345,73.9047,73.9345,6063.0
2017-12-19 11:45:00,99.22,99.22,99.11,99.21,9031.0,73.942,73.942,73.86,73.9345,9031.0
2017-12-19 11:50:00,99.21,99.23,99.18,99.2,7795.0,73.9345,73.9494,73.9122,73.9271,7795.0
2017-12-19 11:55:00,99.2,99.24,99.15,99.19,6719.0,73.9271,73.9569,73.8898,73.9196,6719.0
2017-12-19 12:00:00,99.19,99.24,99.14,99.2,7143.0,73.9196,73.9569,73.8824,73.9271,7143.0
2017-12-19 12:05:00,99.21,99.22,99.19,99.19,9767.0,73.9345,73.942,73.9196,73.9196,9767.0
2017-12-19 12:10:00,99.18,99.23,99.17,99.21,5717.0,73.9122,73.9494,73.9047,73.9345,5717.0
2017-12-19 12:15:00,99.2,99.24,99.18,99.23,7164.0,73.9271,73.9569,73.9122,73.9494,7164.0
2017-12-19 12:20:00,99.24,99.24,99.14,99.15,10116.0,73.9569,73.9569,73.8824,73.8898,10116.0
2017-12-19 12:25:00,99.15,99.19,99.11,99.13,7074.0,73.8898,73.9196,73.86,73.8749,7074.0
2017-12-19 12:30:00,99.12,99.17,99.12,99.14,6389.0,73.8674,73.9047,73.8674,73.8824,6389.0
2017-12-19 12:35:00,99.14,99.17,99.14,99.14,5436.0,73.8824,73.9047,73.8824,73.8824,5436.0
2017-12-19 12:40:00,99.13,99.14,99.11,99.12,4590.0,73.8749,73.8824,73.86,73.8674,4590.0
2017-12-19 12:45:00,99.13,99.14,99.12,99.13,8285.0,73.8749,73.8824,73.8674,73.8749,8285.0
2017-12-19 12:50:00,99.13,99.22,99.12,99.2,10188.0,73.8749,73.942,73.8674,73.9271,10188.0
2017-12-19 12:55:00,99.19,99.22,99.17,99.2,5544.0,73.9196,73.942,73.9047,73.9271,5544.0
2017-12-19 13:00:00,99.2,99.21,99.16,99.21,6647.0,73.9271,73.9345,73.8973,73.9345,6647.0
2017-12-19 13:05:00,99.22,99.22,99.14,99.15,23751.0,73.942,73.942,73.8824,73.8898,23751.0
2017-12-19 13:10:00,99.15,99.15,99.07,99.12,7806.0,73.8898,73.8898,73.8302,73.8674,7806.0
2017-12-19 13:15:00,99.14,99.28,99.14,99.28,8927.0,73.8824,73.9867,73.8824,73.9867,8927.0
2017-12-19 13:20:00,99.26,99.27,99.2,99.22,21422.0,73.9718,73.9792,73.9271,73.942,21422.0
2017-12-19 13:25:00,99.23,99.34,99.23,99.3,13241.0,73.9494,74.0314,73.9494,74.0016,13241.0
2017-12-19 13:30:00,99.3,99.36,99.3,99.33,4953.0,74.0016,74.0463,74.0016,74.0239,4953.0
2017-12-19 13:35:00,99.32,99.5,99.32,99.5,7625.0,74.0165,74.1506,74.0165,74.1506,7625.0
2017-12-19 13:40:00,99.47,99.61,99.44,99.56,63699.0,74.1283,74.2326,74.1059,74.1953,63699.0
2017-12-19 13:45:00,99.54,99.55,99.49,99.54,9483.0,74.1804,74.1879,74.1432,74.1804,9483.0
2017-12-19 13:50:00,99.54,99.58,99.53,99.53,2470.0,74.1804,74.2103,74.173,74.173,2470.0
2017-12-19 13:55:00,99.55,99.55,99.34,99.38,17520.0,74.1879,74.1879,74.0314,74.0612,17520.0
2017-12-19 14:00:00,99.37,99.43,99.33,99.39,9110.0,74.0538,74.0985,74.0239,74.0687,9110.0
2017-12-19 14:05:00,99.4,99.49,99.36,99.36,4994.0,74.0761,74.1432,74.0463,74.0463,4994.0
2017-12-19 14:10:00,99.36,99.38,99.27,99.27,5226.0,74.0463,74.0612,73.9792,73.9792,5226.0
2017-12-19 14:15:00,99.28,99.31,99.19,99.3,23806.0,73.9867,74.009,73.9196,74.0016,23806.0
2017-12-19 14:20:00,99.29,99.41,99.29,99.37,9999.0,73.9941,74.0836,73.9941,74.0538,9999.0
2017-12-19 14:25:00,99.41,99.43,99.37,99.37,8869.0,74.0836,74.0985,74.0538,74.0538,8869.0
2017-12-19 14:30:00,99.36,99.36,99.27,99.36,6109.0,74.0463,74.0463,73.9792,74.0463,6109.0
2017-12-19 14:35:00,99.36,99.36,99.32,99.35,5712.0,74.0463,74.0463,74.0165,74.0389,5712.0
2017-12-19 14:40:00,99.34,99.39,99.34,99.39,8191.0,74.0314,74.0687,74.0314,74.0687,8191.0
2017-12-19 14:45:00,99.38,99.39,99.33,99.34,4246.0,74.0612,74.0687,74.0239,74.0314,4246.0
2017-12-19 14:50:00,99.35,99.42,99.34,99.36,9807.0,74.0389,74.091,74.0314,74.0463,9807.0
2017-12-19 14:55:00,99.39,99.43,99.37,99.41,4183.0,74.0687,74.0985,74.0538,74.0836,4183.0
2017-12-19 15:00:00,99.41,99.42,99.33,99.33,13063.0,74.0836,74.091,74.0239,74.0239,13063.0
2017-12-19 15:05:00,99.33,99.34,99.25,99.34,22288.0,74.0239,74.0314,73.9643,74.0314,22288.0
2017-12-19 15:10:00,99.34,99.43,99.31,99.38,27018.0,74.0314,74.0985,74.009,74.0612,27018.0
2017-12-19 15:15:00,99.37,99.55,99.36,99.4,41185.0,74.0538,74.1879,74.0463,74.0761,41185.0
2017-12-19 15:20:00,99.4,99.62,99.4,99.46,20592.0,74.0761,74.2401,74.0761,74.1208,20592.0
2017-12-19 15:25:00,99.46,99.47,99.41,99.41,10127.0,74.1208,74.1283,74.0836,74.0836,10127.0
2017-12-19 15:30:00,99.42,99.43,99.29,99.29,11967.0,74.091,74.0985,73.9941,73.9941,11967.0
2017-12-19 15:35:00,99.29,99.38,99.29,99.36,12709.0,73.9941,74.0612,73.9941,74.0463,12709.0
2017-12-19 15:40:00,99.36,99.38,99.3,99.3,11680.0,74.0463,74.0612,74.0016,74.0016,11680.0
2017-12-19 15:45:00,99.3,99.3,99.18,99.18,25337.0,74.0016,74.0016,73.9122,73.9122,25337.0
2017-12-19 15:50:00,99.19,99.22,99.14,99.18,33566.0,73.9196,73.942,73.8824,73.9122,33566.0
2017-12-19 15:55:00,99.18,99.21,99.1,99.13,57910.0,73.9122,73.9345,73.8525,73.8749,57910.0
2017-12-20 09:30:00,99.65,100.11,99.53,99.96,59856.0,74.2624,74.6052,74.173,74.4934,59856.0
2017-12-20 09:35:00,99.94,100.23,99.86,100.21,23248.0,74.4785,74.6947,74.4189,74.6798,23248.0
2017-12-20 09:40:00,100.23,100.23,99.84,99.97,20848.0,74.6947,74.6947,74.404,74.5009,20848.0
2017-12-20 09:45:00,99.99,100.01,99.82,99.98,11016.0,74.5158,74.5307,74.3891,74.5083,11016.0
2017-12-20 09:50:00,99.97,100.1,99.95,100.01,22161.0,74.5009,74.5978,74.486,74.5307,22161.0
2017-12-20 09:55:00,100.03,100.17,99.97,99.97,17041.0,74.5456,74.6499,74.5009,74.5009,17041.0
2017-12-20 10:00:00,100.04,100.08,99.91,99.94,19000.0,74.5531,74.5829,74.4562,74.4785,19000.0
2017-12-20 10:05:00,99.95,100.0,99.85,99.95,13521.0,74.486,74.5233,74.4115,74.486,13521.0
2017-12-20 10:10:00,99.92,99.97,99.82,99.84,15891.0,74.4636,74.5009,74.3891,74.404,15891.0
2017-12-20 10:15:00,99.84,99.84,99.59,99.62,6012.0,74.404,74.404,74.2177,74.2401,6012.0
2017-12-20 10:20:00,99.63,99.66,99.46,99.5,21632.0,74.2475,74.2699,74.1208,74.1506,21632.0
2017-12-20 10:25:00,99.52,99.58,99.41,99.54,13065.0,74.1655,74.2103,74.0836,74.1804,13065.0
2017-12-20 10:30:00,99.56,99.62,99.46,99.5,7219.0,74.1953,74.2401,74.1208,74.1506,7219.0
2017-12-20 10:35:00,99.51,99.61,99.51,99.61,19217.0,74.1581,74.2326,74.1581,74.2326,19217.0
2017-12-20 10:40:00,99.59,99.66,99.37,99.4,11485.0,74.2177,74.2699,74.0538,74.0761,11485.0
2017-12-20 10:45:00,99.39,99.56,99.33,99.33,27421.0,74.0687,74.1953,74.0239,74.0239,27421.0
2017-12-20 10:50:00,99.39,99.43,99.27,99.31,13287.0,74.0687,74.0985,73.9792,74.009,13287.0
2017-12-20 10:55:00,99.32,99.44,99.22,99.38,22040.0,74.0165,74.1059,73.942,74.0612,22040.0
2017-12-20 11:00:00,99.39,99.46,99.3,99.43,11544.0,74.0687,74.1208,74.0016,74.0985,11544.0
2017-12-20 11:05:00,99.42,99.65,99.41,99.62,21150.0,74.091,74.2624,74.0836,74.2401,21150.0
2017-12-20 11:10:00,99.6,99.64,99.44,99.46,12922.0,74.2252,74.255,74.1059,74.1208,12922.0
2017-12-20 11:15:00,99.5,99.57,99.4,99.54,15836.0,74.1506,74.2028,74.0761,74.1804,15836.0
2017-12-20 11:20:00,99.55,99.64,99.42,99.63,13777.0,74.1879,74.255,74.091,74.2475,13777.0
2017-12-20 11:25:00,99.65,99.82,99.58,99.77,18926.0,74.2624,74.3891,74.2103,74.3518,18926.0
2017-12-20 11:30:00,99.78,99.83,99.7,99.83,17491.0,74.3593,74.3966,74.2997,74.3966,17491.0
2017-12-20 11:35:00,99.82,99.88,99.71,99.8,18219.0,74.3891,74.4338,74.3071,74.3742,18219.0
2017-12-20 11:40:00,99.78,99.85,99.64,99.64,20512.0,74.3593,74.4115,74.255,74.255,20512.0
2017-12-20 11:45:00,99.62,99.81,99.62,99.75,9597.0,74.2401,74.3817,74.2401,74.3369,9597.0
2017-12-20 11:50:00,99.76,99.76,99.64,99.71,4082.0,74.3444,74.3444,74.255,74.3071,4082.0
2017-12-20 11:55:00,99.73,99.77,99.66,99.71,8841.0,74.322,74.3518,74.2699,74.3071,8841.0
2017-12-20 12:00:00,99.7,99.77,99.65,99.73,17022.0,74.2997,74.3518,74.2624,74.322,17022.0
2017-12-20 12:05:00,99.73,99.73,99.55,99.61,14595.0,74.322,74.322,74.1879,74.2326,14595.0
2017-12-20 12:10:00,99.61,99.61,99.53,99.59,6900.0,74.2326,74.2326,74.173,74.2177,6900.0
2017-12-20 12:15:00,99.6,99.63,99.52,99.62,12249.0,74.2252,74.2475,74.1655,74.2401,12249.0
2017-12-20 12:20:00,99.62,99.73,99.52,99.68,13991.0,74.2401,74.322,74.1655,74.2848,13991.0
2017-12-20 12:25:00,99.66,99.73,99.63,99.67,10721.0,74.2699,74.322,74.2475,74.2773,10721.0
2017-12-20 12:30:00,99.67,99.7,99.52,99.55,17716.0,74.2773,74.2997,74.1655,74.1879,17716.0
2017-12-20 12:35:00,99.56,99.63,99.5,99.54,10334.0,74.1953,74.2475,74.1506,74.1804,10334.0
2017-12-20 12:40:00,99.58,99.65,99.54,99.62,14093.0,74.2103,74.2624,74.1804,74.2401,14093.0
2017-12-20 12:45:00,99.62,99.76,99.58,99.76,11890.0,74.2401,74.3444,74.2103,74.3444,11890.0
2017-12-20 12:50:00,99.72,99.73,99.64,99.69,10291.0,74.3146,74.322,74.255,74.2922,10291.0
2017-12-20 12:55:00,99.7,99.7,99.63,99.65,7892.0,74.2997,74.2997,74.2475,74.2624,7892.0
2017-12-20 13:00:00,99.64,99.68,99.59,99.68,11208.0,74.255,74.2848,74.2177,74.2848,11208.0
2017-12-20 13:05:00,99.7,99.71,99.61,99.69,8952.0,74.2997,74.3071,74.2326,74.2922,8952.0
2017-12-20 13:10:00,99.68,99.71,99.65,99.68,14515.0,74.2848,74.3071,74.2624,74.2848,14515.0
2017-12-20 13:15:00,99.66,99.75,99.66,99.72,9016.0,74.2699,74.3369,74.2699,74.3146,9016.0
2017-12-20 13:20:00,99.72,99.77,99.68,99.73,14750.0,74.3146,74.3518,74.2848,74.322,14750.0
2017-12-20 13:25:00,99.73,99.86,99.67,99.86,17114.0,74.322,74.4189,74.2773,74.4189,17114.0
2017-12-20 13:30:00,99.83,99.84,99.75,99.77,9359.0,74.3966,74.404,74.3369,74.3518,9359.0
2017-12-20 13:35:00,99.77,99.78,99.68,99.68,8036.0,74.3518,74.3593,74.2848,74.2848,8036.0
2017-12-20 13:40:00,99.7,99.71,99.62,99.69,13889.0,74.2997,74.3071,74.2401,74.2922,13889.0
2017-12-20 13:45:00,99.69,99.72,99.63,99.69,20683.0,74.2922,74.3146,74.2475,74.2922,20683.0
2017-12-20 13:50:00,99.7,99.88,99.67,99.82,22136.0,74.2997,74.4338,74.2773,74.3891,22136.0
2017-12-20 13:55:00,99.82,99.97,99.76,99.9,17224.0,74.3891,74.5009,74.3444,74.4487,17224.0
2017-12-20 14:00:00,99.92,100.04,99.92,99.98,19695.0,74.4636,74.5531,74.4636,74.5083,19695.0
2017-12-20 14:05:00,100.0,100.03,99.91,99.97,13831.0,74.5233,74.5456,74.4562,74.5009,13831.0
2017-12-20 14:10:00,99.97,100.04,99.96,100.02,13027.0,74.5009,74.5531,74.4934,74.5382,13027.0
2017-12-20 14:15:00,100.01,100.09,99.99,100.05,14609.0,74.5307,74.5903,74.5158,74.5605,14609.0
2017-12-20 14:20:00,100.07,100.12,100.04,100.04,14841.0,74.5754,74.6127,74.5531,74.5531,14841.0
2017-12-20 14:25:00,100.03,100.06,99.96,100.01,17813.0,74.5456,74.568,74.4934,74.5307,17813.0
2017-12-20 14:30:00,100.01,100.03,99.99,100.02,22606.0,74.5307,74.5456,74.5158,74.5382,22606.0
2017-12-20 14:35:00,100.03,100.06,99.97,100.02,23681.0,74.5456,74.568,74.5009,74.5382,23681.0
2017-12-20 14:40:00,100.02,100.07,99.95,100.03,15756.0,74.5382,74.5754,74.486,74.5456,15756.0
2017-12-20 14:45:00,100.01,100.13,100.0,100.03,27068.0,74.5307,74.6201,74.5233,74.5456,27068.0
2017-12-20 14:50:00,100.04,100.16,100.03,100.12,17804.0,74.5531,74.6425,74.5456,74.6127,17804.0
2017-12-20 14:55:00,100.14,100.16,100.13,100.15,10882.0,74.6276,74.6425,74.6201,74.635,10882.0
2017-12-20 15:00:00,100.16,100.21,100.16,100.18,13529.0,74.6425,74.6798,74.6425,74.6574,13529.0
2017-12-20 15:05:00,100.18,100.24,100.17,100.21,14812.0,74.6574,74.7021,74.6499,74.6798,14812.0
2017-12-20 15:10:00,100.2,100.31,100.2,100.31,19030.0,74.6723,74.7543,74.6723,74.7543,19030.0
2017-12-20 15:15:00,100.31,100.63,100.23,100.53,86757.0,74.7543,74.9927,74.6947,74.9182,86757.0
2017-12-20 15:20:00,100.54,100.62,100.49,100.6,30064.0,74.9257,74.9853,74.8884,74.9704,30064.0
2017-12-20 15:25:00,100.6,100.7,100.57,100.57,45484.0,74.9704,75.0449,74.948,74.948,45484.0
2017-12-20 15:30:00,100.57,100.92,100.49,100.91,103957.0,74.948,75.2089,74.8884,75.2014,103957.0
2017-12-20 15:35:00,100.91,100.93,100.73,100.77,59539.0,75.2014,75.2163,75.0673,75.0971,59539.0
2017-12-20 15:40:00,100.74,100.76,100.52,100.55,56246.0,75.0747,75.0896,74.9108,74.9331,56246.0
2017-12-20 15:45:00,100.54,100.9,100.53,100.89,70682.0,74.9257,75.194,74.9182,75.1865,70682.0
2017-12-20 15:50:00,100.89,100.98,100.82,100.91,97744.0,75.1865,75.2536,75.1343,75.2014,97744.0
2017-12-20 15:55:00,100.9,100.96,100.71,100.73,125880.0,75.194,75.2387,75.0524,75.0673,125880.0
2017-12-21 09:30:00,100.67,100.82,100.51,100.51,36136.0,75.0226,75.1343,74.9033,74.9033,36136.0
2017-12-21 09:35:00,100.51,100.51,100.28,100.29,6130.0,74.9033,74.9033,74.7319,74.7394,6130.0
2017-12-21 09:40:00,100.33,100.65,100.29,100.55,12138.0,74.7692,75.0077,74.7394,74.9331,12138.0
2017-12-21 09:45:00,100.53,100.74,100.52,100.67,15129.0,74.9182,75.0747,74.9108,75.0226,15129.0
2017-12-21 09:50:00,100.65,100.71,100.53,100.62,12330.0,75.0077,75.0524,74.9182,74.9853,12330.0
2017-12-21 09:55:00,100.6,100.84,100.6,100.78,13860.0,74.9704,75.1492,74.9704,75.1045,13860.0
2017-12-21 10:00:00,100.79,100.79,100.61,100.69,7979.0,75.112,75.112,74.9778,75.0375,7979.0
2017-12-21 10:05:00,100.66,100.71,100.51,100.56,13317.0,75.0151,75.0524,74.9033,74.9406,13317.0
2017-12-21 10:10:00,100.59,100.68,100.44,100.45,6337.0,74.9629,75.03,74.8512,74.8586,6337.0
2017-12-21 10:15:00,100.46,100.47,100.37,100.43,22094.0,74.8661,74.8735,74.799,74.8437,22094.0
2017-12-21 10:20:00,100.44,100.5,100.33,100.33,14946.0,74.8512,74.8959,74.7692,74.7692,14946.0
2017-12-21 10:25:00,100.34,100.34,100.22,100.25,17555.0,74.7766,74.7766,74.6872,74.7096,17555.0
2017-12-21 10:30:00,100.27,100.48,100.27,100.44,24479.0,74.7245,74.881,74.7245,74.8512,24479.0
2017-12-21 10:35:00,100.42,100.5,100.36,100.43,24269.0,74.8362,74.8959,74.7915,74.8437,24269.0
2017-12-21 10:40:00,100.43,100.56,100.39,100.56,26977.0,74.8437,74.9406,74.8139,74.9406,26977.0
2017-12-21 10:45:00,100.56,100.56,100.42,100.47,15010.0,74.9406,74.9406,74.8362,74.8735,15010.0
2017-12-21 10:50:00,100.47,100.5,100.41,100.45,15443.0,74.8735,74.8959,74.8288,74.8586,15443.0
2017-12-21 10:55:00,100.45,100.59,100.41,100.46,19422.0,74.8586,74.9629,74.8288,74.8661,19422.0
2017-12-21 11:00:00,100.47,100.49,100.37,100.38,27695.0,74.8735,74.8884,74.799,74.8064,27695.0
2017-12-21 11:05:00,100.39,100.5,100.37,100.48,42435.0,74.8139,74.8959,74.799,74.881,42435.0
2017-12-21 11:10:00,100.45,100.55,100.4,100.51,41095.0,74.8586,74.9331,74.8213,74.9033,41095.0
2017-12-21 11:15:00,100.54,100.56,100.45,100.52,29715.0,74.9257,74.9406,74.8586,74.9108,29715.0
2017-12-21 11:20:00,100.53,100.54,100.42,100.46,36907.0,74.9182,74.9257,74.8362,74.8661,36907.0
2017-12-21 11:25:00,100.48,100.55,100.46,100.54,42042.0,74.881,74.9331,74.8661,74.9257,42042.0
2017-12-21 11:30:00,100.54,100.73,100.51,100.73,59303.0,74.9257,75.0673,74.9033,75.0673,59303.0
2017-12-21 11:35:00,100.72,100.75,100.56,100.57,15569.0,75.0598,75.0822,74.9406,74.948,15569.0
2017-12-21 11:40:00,100.57,100.71,100.57,100.6,17777.0,74.948,75.0524,74.948,74.9704,17777.0
2017-12-21 11:45:00,100.61,100.62,100.52,100.54,18680.0,74.9778,74.9853,74.9108,74.9257,18680.0
2017-12-21 11:50:00,100.53,100.63,100.49,100.56,14144.0,74.9182,74.9927,74.8884,74.9406,14144.0
2017-12-21 11:55:00,100.57,100.58,100.5,100.54,25687.0,74.948,74.9555,74.8959,74.9257,25687.0
2017-12-21 12:00:00,100.54,100.56,100.49,100.55,11750.0,74.9257,74.9406,74.8884,74.9331,11750.0
2017-12-21 12:05:00,100.55,100.58,100.49,100.51,10113.0,74.9331,74.9555,74.8884,74.9033,10113.0
2017-12-21 12:10:00,100.5,100.53,100.48,100.49,7790.0,74.8959,74.9182,74.881,74.8884,7790.0
2017-12-21 12:15:00,100.51,100.6,100.51,100.51,20849.0,74.9033,74.9704,74.9033,74.9033,20849.0
2017-12-21 12:20:00,100.52,100.58,100.52,100.57,12115.0,74.9108,74.9555,74.9108,74.948,12115.0
2017-12-21 12:25:00,100.56,100.58,100.51,100.52,6758.0,74.9406,74.9555,74.9033,74.9108,6758.0
2017-12-21 12:30:00,100.53,100.55,100.52,100.53,11487.0,74.9182,74.9331,74.9108,74.9182,11487.0
2017-12-21 12:35:00,100.53,100.57,100.51,100.56,13528.0,74.9182,74.948,74.9033,74.9406,13528.0
2017-12-21 12:40:00,100.56,100.57,100.46,100.5,15232.0,74.9406,74.948,74.8661,74.8959,15232.0
2017-12-21 12:45:00,100.5,100.62,100.48,100.6,11936.0,74.8959,74.9853,74.881,74.9704,11936.0
2017-12-21 12:50:00,100.59,100.73,100.59,100.68,7195.0,74.9629,75.0673,74.9629,75.03,7195.0
2017-12-21 12:55:00,100.69,100.75,100.69,100.71,6656.0,75.0375,75.0822,75.0375,75.0524,6656.0
2017-12-21 13:00:00,100.72,100.72,100.66,100.68,9144.0,75.0598,75.0598,75.0151,75.03,9144.0
2017-12-21 13:05:00,100.68,100.72,100.67,100.7,6337.0,75.03,75.0598,75.0226,75.0449,6337.0
2017-12-21 13:10:00,100.71,100.78,100.7,100.72,12373.0,75.0524,75.1045,75.0449,75.0598,12373.0
2017-12-21 13:15:00,100.72,100.74,100.68,100.73,9160.0,75.0598,75.0747,75.03,75.0673,9160.0
2017-12-21 13:20:00,100.73,100.75,100.69,100.7,6491.0,75.0673,75.0822,75.0375,75.0449,6491.0
2017-12-21 13:25:00,100.71,100.74,100.71,100.72,4532.0,75.0524,75.0747,75.0524,75.0598,4532.0
2017-12-21 13:30:00,100.71,100.72,100.67,100.68,8942.0,75.0524,75.0598,75.0226,75.03,8942.0
2017-12-21 13:35:00,100.68,100.7,100.65,100.67,20954.0,75.03,75.0449,75.0077,75.0226,20954.0
2017-12-21 13:40:00,100.67,100.67,100.54,100.54,15375.0,75.0226,75.0226,74.9257,74.9257,15375.0
2017-12-21 13:45:00,100.53,100.53,100.39,100.39,24478.0,74.9182,74.9182,74.8139,74.8139,24478.0
2017-12-21 13:50:00,100.4,100.68,100.38,100.66,22564.0,74.8213,75.03,74.8064,75.0151,22564.0
2017-12-21 13:55:00,100.66,100.68,100.59,100.62,10774.0,75.0151,75.03,74.9629,74.9853,10774.0
2017-12-21 14:00:00,100.65,100.65,100.51,100.54,14249.0,75.0077,75.0077,74.9033,74.9257,14249.0
2017-12-21 14:05:00,100.55,100.66,100.55,100.64,8960.0,74.9331,75.0151,74.9331,75.0002,8960.0
2017-12-21 14:10:00,100.63,100.64,100.52,100.54,11567.0,74.9927,75.0002,74.9108,74.9257,11567.0
2017-12-21 14:15:00,100.55,100.57,100.48,100.55,15203.0,74.9331,74.948,74.881,74.9331,15203.0
2017-12-21 14:20:00,100.57,100.69,100.56,100.67,9188.0,74.948,75.0375,74.9406,75.0226,9188.0
2017-12-21 14:25:00,100.69,100.69,100.63,100.66,11150.0,75.0375,75.0375,74.9927,75.0151,11150.0
2017-12-21 14:30:00,100.66,100.69,100.54,100.56,14947.0,75.0151,75.0375,74.9257,74.9406,14947.0
2017-12-21 14:35:00,100.57,100.6,100.49,100.57,11473.0,74.948,74.9704,74.8884,74.948,11473.0
2017-12-21 14:40:00,100.57,100.58,100.45,100.47,14337.0,74.948,74.9555,74.8586,74.8735,14337.0
2017-12-21 14:45:00,100.47,100.48,100.37,100.39,14335.0,74.8735,74.881,74.799,74.8139,14335.0
2017-12-21 14:50:00,100.39,100.4,100.32,100.39,13373.0,74.8139,74.8213,74.7617,74.8139,13373.0
2017-12-21 14:55:00,100.39,100.47,100.38,100.44,63937.0,74.8139,74.8735,74.8064,74.8512,63937.0
2017-12-21 15:00:00,100.45,100.62,100.45,100.62,13725.0,74.8586,74.9853,74.8586,74.9853,13725.0
2017-12-21 15:05:00,100.62,100.62,100.54,100.57,14650.0,74.9853,74.9853,74.9257,74.948,14650.0
2017-12-21 15:10:00,100.56,100.68,100.54,100.65,18959.0,74.9406,75.03,74.9257,75.0077,18959.0
2017-12-21 15:15:00,100.64,100.66,100.57,100.58,24077.0,75.0002,75.0151,74.948,74.9555,24077.0
2017-12-21 15:20:00,100.57,100.59,100.54,100.59,17160.0,74.948,74.9629,74.9257,74.9629,17160.0
2017-12-21 15:25:00,100.58,100.61,100.48,100.52,35639.0,74.9555,74.9778,74.881,74.9108,35639.0
2017-12-21 15:30:00,100.51,100.51,100.35,100.35,26294.0,74.9033,74.9033,74.7841,74.7841,26294.0
2017-12-21 15:35:00,100.35,100.4,100.26,100.28,38586.0,74.7841,74.8213,74.717,74.7319,38586.0
2017-12-21 15:40:00,100.26,100.28,100.22,100.24,39005.0,74.717,74.7319,74.6872,74.7021,39005.0
2017-12-21 15:45:00,100.24,100.24,100.12,100.12,56535.0,74.7021,74.7021,74.6127,74.6127,56535.0
2017-12-21 15:50:00,100.12,100.15,100.01,100.02,68111.0,74.6127,74.635,74.5307,74.5382,68111.0
2017-12-21 15:55:00,100.03,100.1,99.91,100.08,134976.0,74.5456,74.5978,74.4562,74.5829,134976.0
2017-12-22 09:30:00,100.65,100.65,100.31,100.56,23847.0,75.0077,75.0077,74.7543,74.9406,23847.0
2017-12-22 09:35:00,100.55,100.55,100.36,100.42,6422.0,74.9331,74.9331,74.7915,74.8362,6422.0
2017-12-22 09:40:00,100.46,100.55,100.37,100.53,10022.0,74.8661,74.9331,74.799,74.9182,10022.0
2017-12-22 09:45:00,100.56,100.59,100.48,100.59,6927.0,74.9406,74.9629,74.881,74.9629,6927.0
2017-12-22 09:50:00,100.56,100.68,100.48,100.67,11290.0,74.9406,75.03,74.881,75.0226,11290.0
2017-12-22 09:55:00,100.68,100.68,100.57,100.65,8306.0,75.03,75.03,74.948,75.0077,8306.0
2017-12-22 10:00:00,100.66,100.72,100.65,100.72,11702.0,75.0151,75.0598,75.0077,75.0598,11702.0
2017-12-22 10:05:00,100.69,100.85,100.68,100.68,10633.0,75.0375,75.1567,75.03,75.03,10633.0
2017-12-22 10:10:00,100.7,100.71,100.53,100.54,11043.0,75.0449,75.0524,74.9182,74.9257,11043.0
2017-12-22 10:15:00,100.56,100.59,100.46,100.56,9909.0,74.9406,74.9629,74.8661,74.9406,9909.0
2017-12-22 10:20:00,100.59,100.7,100.58,100.61,6600.0,74.9629,75.0449,74.9555,74.9778,6600.0
2017-12-22 10:25:00,100.62,100.62,100.56,100.58,5378.0,74.9853,74.9853,74.9406,74.9555,5378.0
2017-12-22 10:30:00,100.57,100.63,100.54,100.58,9425.0,74.948,74.9927,74.9257,74.9555,9425.0
2017-12-22 10:35:00,100.55,100.62,100.55,100.6,8703.0,74.9331,74.9853,74.9331,74.9704,8703.0
2017-12-22 10:40:00,100.6,100.62,100.46,100.47,10273.0,74.9704,74.9853,74.8661,74.8735,10273.0
2017-12-22 10:45:00,100.46,100.55,100.43,100.49,8086.0,74.8661,74.9331,74.8437,74.8884,8086.0
2017-12-22 10:50:00,100.51,100.52,100.42,100.47,7726.0,74.9033,74.9108,74.8362,74.8735,7726.0
2017-12-22 10:55:00,100.45,100.47,100.36,100.4,9751.0,74.8586,74.8735,74.7915,74.8213,9751.0
2017-12-22 11:00:00,100.4,100.47,100.4,100.47,5568.0,74.8213,74.8735,74.8213,74.8735,5568.0
2017-12-22 11:05:00,100.46,100.58,100.44,100.52,9873.0,74.8661,74.9555,74.8512,74.9108,9873.0
2017-12-22 11:10:00,100.55,100.57,100.54,100.56,5335.0,74.9331,74.948,74.9257,74.9406,5335.0
2017-12-22 11:15:00,100.55,100.55,100.47,100.51,8480.0,74.9331,74.9331,74.8735,74.9033,8480.0
2017-12-22 11:20:00,100.5,100.53,100.48,100.53,7700.0,74.8959,74.9182,74.881,74.9182,7700.0
2017-12-22 11:25:00,100.55,100.57,100.51,100.51,3647.0,74.9331,74.948,74.9033,74.9033,3647.0
2017-12-22 11:30:00,100.52,100.53,100.39,100.48,9018.0,74.9108,74.9182,74.8139,74.881,9018.0
2017-12-22 11:35:00,100.47,100.49,100.45,100.48,6250.0,74.8735,74.8884,74.8586,74.881,6250.0
2017-12-22 11:40:00,100.48,100.56,100.46,100.54,3799.0,74.881,74.9406,74.8661,74.9257,3799.0
2017-12-22 11:45:00,100.54,100.64,100.54,100.62,5702.0,74.9257,75.0002,74.9257,74.9853,5702.0
2017-12-22 11:50:00,100.64,100.73,100.61,100.71,5400.0,75.0002,75.0673,74.9778,75.0524,5400.0
2017-12-22 11:55:00,100.74,100.75,100.72,100.75,5200.0,75.0747,75.0822,75.0598,75.0822,5200.0
2017-12-22 12:00:00,100.75,100.85,100.74,100.85,5726.0,75.0822,75.1567,75.0747,75.1567,5726.0
2017-12-22 12:05:00,100.88,100.96,100.84,100.94,14898.0,75.1791,75.2387,75.1492,75.2238,14898.0
2017-12-22 12:10:00,100.95,101.13,100.94,101.12,13665.0,75.2312,75.3654,75.2238,75.3579,13665.0
2017-12-22 12:15:00,101.12,101.15,101.04,101.04,3770.0,75.3579,75.3803,75.2983,75.2983,3770.0
2017-12-22 12:20:00,101.04,101.15,101.04,101.15,7200.0,75.2983,75.3803,75.2983,75.3803,7200.0
2017-12-22 12:25:00,101.14,101.17,101.11,101.14,12949.0,75.3728,75.3952,75.3505,75.3728,12949.0
2017-12-22 12:30:00,101.16,101.19,101.1,101.12,12412.0,75.3877,75.4101,75.343,75.3579,12412.0
2017-12-22 12:35:00,101.12,101.14,101.06,101.08,7757.0,75.3579,75.3728,75.3132,75.3281,7757.0
2017-12-22 12:40:00,101.09,101.14,101.09,101.12,5450.0,75.3356,75.3728,75.3356,75.3579,5450.0
2017-12-22 12:45:00,101.12,101.18,101.12,101.17,4697.0,75.3579,75.4026,75.3579,75.3952,4697.0
2017-12-22 12:50:00,101.16,101.19,101.12,101.12,5984.0,75.3877,75.4101,75.3579,75.3579,5984.0
2017-12-22 12:55:00,101.12,101.21,101.11,101.19,5817.0,75.3579,75.425,75.3505,75.4101,5817.0
2017-12-22 13:00:00,101.19,101.22,101.17,101.17,5681.0,75.4101,75.4324,75.3952,75.3952,5681.0
2017-12-22 13:05:00,101.16,101.25,101.16,101.22,7942.0,75.3877,75.4548,75.3877,75.4324,7942.0
2017-12-22 13:10:00,101.22,101.24,101.18,101.2,7931.0,75.4324,75.4473,75.4026,75.4175,7931.0
2017-12-22 13:15:00,101.21,101.28,101.19,101.24,6569.0,75.425,75.4771,75.4101,75.4473,6569.0
2017-12-22 13:20:00,101.23,101.24,101.15,101.17,7000.0,75.4399,75.4473,75.3803,75.3952,7000.0
2017-12-22 13:25:00,101.17,101.23,101.15,101.23,7550.0,75.3952,75.4399,75.3803,75.4399,7550.0
2017-12-22 13:30:00,101.22,101.24,101.19,101.2,7452.0,75.4324,75.4473,75.4101,75.4175,7452.0
2017-12-22 13:35:00,101.18,101.19,101.06,101.08,5735.0,75.4026,75.4101,75.3132,75.3281,5735.0
2017-12-22 13:40:00,101.07,101.16,101.05,101.15,11101.0,75.3207,75.3877,75.3057,75.3803,11101.0
2017-12-22 13:45:00,101.16,101.17,101.12,101.15,5885.0,75.3877,75.3952,75.3579,75.3803,5885.0
2017-12-22 13:50:00,101.15,101.19,101.14,101.15,9302.0,75.3803,75.4101,75.3728,75.3803,9302.0
2017-12-22 13:55:00,101.15,101.19,101.11,101.14,11344.0,75.3803,75.4101,75.3505,75.3728,11344.0
2017-12-22 14:00:00,101.13,101.17,101.12,101.13,10348.0,75.3654,75.3952,75.3579,75.3654,10348.0
2017-12-22 14:05:00,101.12,101.14,101.08,101.12,8230.0,75.3579,75.3728,75.3281,75.3579,8230.0
2017-12-22 14:10:00,101.13,101.13,101.1,101.12,10453.0,75.3654,75.3654,75.343,75.3579,10453.0
2017-12-22 14:15:00,101.11,101.16,101.11,101.13,8633.0,75.3505,75.3877,75.3505,75.3654,8633.0
2017-12-22 14:20:00,101.14,101.2,101.13,101.16,16569.0,75.3728,75.4175,75.3654,75.3877,16569.0
2017-12-22 14:25:00,101.17,101.19,101.12,101.15,6722.0,75.3952,75.4101,75.3579,75.3803,6722.0
2017-12-22 14:30:00,101.15,101.21,101.15,101.18,5001.0,75.3803,75.425,75.3803,75.4026,5001.0
2017-12-22 14:35:00,101.18,101.19,101.14,101.16,4350.0,75.4026,75.4101,75.3728,75.3877,4350.0
2017-12-22 14:40:00,101.15,101.19,101.14,101.17,8955.0,75.3803,75.4101,75.3728,75.3952,8955.0
2017-12-22 14:45:00,101.16,101.21,101.16,101.21,5000.0,75.3877,75.425,75.3877,75.425,5000.0
2017-12-22 14:50:00,101.18,101.19,101.13,101.16,5657.0,75.4026,75.4101,75.3654,75.3877,5657.0
2017-12-22 14:55:00,101.16,101.16,101.1,101.1,4830.0,75.3877,75.3877,75.343,75.343,4830.0
2017-12-22 15:00:00,101.1,101.12,101.07,101.07,5872.0,75.343,75.3579,75.3207,75.3207,5872.0
2017-12-22 15:05:00,101.07,101.11,101.06,101.11,6562.0,75.3207,75.3505,75.3132,75.3505,6562.0
2017-12-22 15:10:00,101.11,101.13,101.1,101.12,6750.0,75.3505,75.3654,75.343,75.3579,6750.0
2017-12-22 15:15:00,101.11,101.11,101.07,101.09,4940.0,75.3505,75.3505,75.3207,75.3356,4940.0
2017-12-22 15:20:00,101.08,101.09,101.04,101.06,8189.0,75.3281,75.3356,75.2983,75.3132,8189.0
2017-12-22 15:25:00,101.05,101.1,101.01,101.02,9197.0,75.3057,75.343,75.2759,75.2834,9197.0
2017-12-22 15:30:00,101.01,101.02,100.91,100.92,12811.0,75.2759,75.2834,75.2014,75.2089,12811.0
2017-12-22 15:35:00,100.93,100.98,100.91,100.96,19474.0,75.2163,75.2536,75.2014,75.2387,19474.0
2017-12-22 15:40:00,100.95,100.98,100.88,100.9,15609.0,75.2312,75.2536,75.1791,75.194,15609.0
2017-12-22 15:45:00,100.9,100.93,100.85,100.89,20743.0,75.194,75.2163,75.1567,75.1865,20743.0
2017-12-22 15:50:00,100.88,100.89,100.86,100.89,17742.0,75.1791,75.1865,75.1642,75.1865,17742.0
2017-12-22 15:55:00,100.89,100.93,100.88,100.9,60547.0,75.1865,75.2163,75.1791,75.194,60547.0
2017-12-26 09:30:00,101.14,101.14,100.86,101.05,29052.0,75.3728,75.3728,75.1642,75.3057,29052.0
2017-12-26 09:35:00,101.23,101.43,101.14,101.41,10398.0,75.4399,75.5889,75.3728,75.574,10398.0
2017-12-26 09:40:00,101.41,101.48,101.3,101.39,7926.0,75.574,75.6262,75.4921,75.5591,7926.0
2017-12-26 09:45:00,101.4,101.54,101.4,101.49,8535.0,75.5666,75.6709,75.5666,75.6336,8535.0
2017-12-26 09:50:00,101.54,101.57,101.31,101.31,11969.0,75.6709,75.6933,75.4995,75.4995,11969.0
2017-12-26 09:55:00,101.29,101.4,101.29,101.38,5713.0,75.4846,75.5666,75.4846,75.5517,5713.0
2017-12-26 10:00:00,101.36,101.4,101.29,101.35,4189.0,75.5368,75.5666,75.4846,75.5293,4189.0
2017-12-26 10:05:00,101.35,101.44,101.35,101.43,4645.0,75.5293,75.5964,75.5293,75.5889,4645.0
2017-12-26 10:10:00,101.44,101.44,101.34,101.42,4781.0,75.5964,75.5964,75.5219,75.5815,4781.0
2017-12-26 10:15:00,101.45,101.48,101.36,101.36,4698.0,75.6038,75.6262,75.5368,75.5368,4698.0
2017-12-26 10:20:00,101.36,101.46,101.33,101.42,4589.0,75.5368,75.6113,75.5144,75.5815,4589.0
2017-12-26 10:25:00,101.44,101.49,101.41,101.44,3441.0,75.5964,75.6336,75.574,75.5964,3441.0
2017-12-26 10:30:00,101.49,101.64,101.48,101.57,7409.0,75.6336,75.7454,75.6262,75.6933,7409.0
2017-12-26 10:35:00,101.58,101.58,101.5,101.55,4012.0,75.7007,75.7007,75.6411,75.6784,4012.0
2017-12-26 10:40:00,101.55,101.59,101.39,101.39,6144.0,75.6784,75.7082,75.5591,75.5591,6144.0
2017-12-26 10:45:00,101.41,101.53,101.41,101.48,3552.0,75.574,75.6635,75.574,75.6262,3552.0
2017-12-26 10:50:00,101.46,101.5,101.44,101.45,5914.0,75.6113,75.6411,75.5964,75.6038,5914.0
2017-12-26 10:55:00,101.46,101.55,101.42,101.45,4300.0,75.6113,75.6784,75.5815,75.6038,4300.0
2017-12-26 11:00:00,101.47,101.49,101.42,101.44,8966.0,75.6187,75.6336,75.5815,75.5964,8966.0
2017-12-26 11:05:00,101.47,101.5,101.43,101.43,5764.0,75.6187,75.6411,75.5889,75.5889,5764.0
2017-12-26 11:10:00,101.48,101.52,101.42,101.49,5207.0,75.6262,75.656,75.5815,75.6336,5207.0
2017-12-26 11:15:00,101.51,101.57,101.49,101.56,9179.0,75.6486,75.6933,75.6336,75.6858,9179.0
2017-12-26 11:20:00,101.57,101.58,101.54,101.56,6330.0,75.6933,75.7007,75.6709,75.6858,6330.0
2017-12-26 11:25:00,101.56,101.59,101.53,101.59,9422.0,75.6858,75.7082,75.6635,75.7082,9422.0
2017-12-26 11:30:00,101.59,101.81,101.59,101.66,21079.0,75.7082,75.8721,75.7082,75.7603,21079.0
2017-12-26 11:35:00,101.65,101.68,101.58,101.63,7167.0,75.7529,75.7752,75.7007,75.738,7167.0
2017-12-26 11:40:00,101.62,101.64,101.61,101.62,6982.0,75.7305,75.7454,75.7231,75.7305,6982.0
2017-12-26 11:45:00,101.6,101.63,101.59,101.61,4960.0,75.7156,75.738,75.7082,75.7231,4960.0
2017-12-26 11:50:00,101.63,101.72,101.6,101.72,12963.0,75.738,75.8051,75.7156,75.8051,12963.0
2017-12-26 11:55:00,101.72,101.72,101.65,101.65,8526.0,75.8051,75.8051,75.7529,75.7529,8526.0
2017-12-26 12:00:00,101.65,101.65,101.59,101.6,5966.0,75.7529,75.7529,75.7082,75.7156,5966.0
2017-12-26 12:05:00,101.61,101.63,101.59,101.63,5542.0,75.7231,75.738,75.7082,75.738,5542.0
2017-12-26 12:10:00,101.61,101.66,101.6,101.66,6746.0,75.7231,75.7603,75.7156,75.7603,6746.0
2017-12-26 12:15:00,101.63,101.64,101.57,101.59,5990.0,75.738,75.7454,75.6933,75.7082,5990.0
2017-12-26 12:20:00,101.58,101.58,101.54,101.56,5448.0,75.7007,75.7007,75.6709,75.6858,5448.0
2017-12-26 12:25:00,101.57,101.57,101.49,101.52,3583.0,75.6933,75.6933,75.6336,75.656,3583.0
2017-12-26 12:30:00,101.54,101.56,101.5,101.5,6958.0,75.6709,75.6858,75.6411,75.6411,6958.0
2017-12-26 12:35:00,101.53,101.56,101.49,101.49,3593.0,75.6635,75.6858,75.6336,75.6336,3593.0
2017-12-26 12:40:00,101.5,101.57,101.49,101.49,3593.0,75.6411,75.6933,75.6336,75.6336,3593.0
2017-12-26 12:45:00,101.48,101.55,101.48,101.53,4481.0,75.6262,75.6784,75.6262,75.6635,4481.0
2017-12-26 12:50:00,101.52,101.53,101.45,101.45,3877.0,75.656,75.6635,75.6038,75.6038,3877.0
2017-12-26 12:55:00,101.45,101.51,101.45,101.49,2652.0,75.6038,75.6486,75.6038,75.6336,2652.0
2017-12-26 13:00:00,101.48,101.56,101.46,101.55,3430.0,75.6262,75.6858,75.6113,75.6784,3430.0
2017-12-26 13:05:00,101.54,101.54,101.49,101.51,2890.0,75.6709,75.6709,75.6336,75.6486,2890.0
2017-12-26 13:10:00,101.5,101.51,101.46,101.47,4491.0,75.6411,75.6486,75.6113,75.6187,4491.0
2017-12-26 13:15:00,101.48,101.51,101.47,101.48,3634.0,75.6262,75.6486,75.6187,75.6262,3634.0
2017-12-26 13:20:00,101.48,101.56,101.44,101.56,4620.0,75.6262,75.6858,75.5964,75.6858,4620.0
2017-12-26 13:25:00,101.55,101.55,101.5,101.55,4532.0,75.6784,75.6784,75.6411,75.6784,4532.0
2017-12-26 13:30:00,101.55,101.56,101.52,101.53,5044.0,75.6784,75.6858,75.656,75.6635,5044.0
2017-12-26 13:35:00,101.52,101.53,101.49,101.5,3869.0,75.656,75.6635,75.6336,75.6411,3869.0
2017-12-26 13:40:00,101.49,101.49,101.44,101.45,2131.0,75.6336,75.6336,75.5964,75.6038,2131.0
2017-12-26 13:45:00,101.44,101.5,101.44,101.5,4249.0,75.5964,75.6411,75.5964,75.6411,4249.0
2017-12-26 13:50:00,101.49,101.5,101.47,101.49,4060.0,75.6336,75.6411,75.6187,75.6336,4060.0
2017-12-26 13:55:00,101.49,101.52,101.44,101.48,4780.0,75.6336,75.656,75.5964,75.6262,4780.0
2017-12-26 14:00:00,101.46,101.46,101.37,101.37,3292.0,75.6113,75.6113,75.5442,75.5442,3292.0
2017-12-26 14:05:00,101.36,101.39,101.34,101.36,5162.0,75.5368,75.5591,75.5219,75.5368,5162.0
2017-12-26 14:10:00,101.36,101.41,101.36,101.41,9680.0,75.5368,75.574,75.5368,75.574,9680.0
2017-12-26 14:15:00,101.42,101.47,101.41,101.44,5322.0,75.5815,75.6187,75.574,75.5964,5322.0
2017-12-26 14:20:00,101.44,101.53,101.43,101.48,5715.0,75.5964,75.6635,75.5889,75.6262,5715.0
2017-12-26 14:25:00,101.48,101.52,101.47,101.5,5228.0,75.6262,75.656,75.6187,75.6411,5228.0
2017-12-26 14:30:00,101.51,101.51,101.44,101.44,4135.0,75.6486,75.6486,75.5964,75.5964,4135.0
2017-12-26 14:35:00,101.44,101.5,101.43,101.49,5240.0,75.5964,75.6411,75.5889,75.6336,5240.0
2017-12-26 14:40:00,101.49,101.49,101.44,101.45,4760.0,75.6336,75.6336,75.5964,75.6038,4760.0
2017-12-26 14:45:00,101.45,101.45,101.41,101.44,3520.0,75.6038,75.6038,75.574,75.5964,3520.0
2017-12-26 14:50:00,101.44,101.5,101.42,101.49,3858.0,75.5964,75.6411,75.5815,75.6336,3858.0
2017-12-26 14:55:00,101.49,101.5,101.46,101.49,6050.0,75.6336,75.6411,75.6113,75.6336,6050.0
2017-12-26 15:00:00,101.49,101.53,101.48,101.48,5504.0,75.6336,75.6635,75.6262,75.6262,5504.0
2017-12-26 15:05:00,101.49,101.56,101.49,101.56,4170.0,75.6336,75.6858,75.6336,75.6858,4170.0
2017-12-26 15:10:00,101.55,101.56,101.53,101.54,5756.0,75.6784,75.6858,75.6635,75.6709,5756.0
2017-12-26 15:15:00,101.56,101.58,101.54,101.54,6744.0,75.6858,75.7007,75.6709,75.6709,6744.0
2017-12-26 15:20:00,101.53,101.56,101.49,101.51,15419.0,75.6635,75.6858,75.6336,75.6486,15419.0
2017-12-26 15:25:00,101.51,101.57,101.51,101.52,15108.0,75.6486,75.6933,75.6486,75.656,15108.0
2017-12-26 15:30:00,101.53,101.56,101.49,101.56,9967.0,75.6635,75.6858,75.6336,75.6858,9967.0
2017-12-26 15:35:00,101.56,101.58,101.53,101.54,11036.0,75.6858,75.7007,75.6635,75.6709,11036.0
2017-12-26 15:40:00,101.54,101.6,101.54,101.6,7672.0,75.6709,75.7156,75.6709,75.7156,7672.0
2017-12-26 15:45:00,101.6,101.65,101.6,101.65,17061.0,75.7156,75.7529,75.7156,75.7529,17061.0
2017-12-26 15:50:00,101.65,101.67,101.57,101.58,17253.0,75.7529,75.7678,75.6933,75.7007,17253.0
2017-12-26 15:55:00,101.59,101.68,101.59,101.65,23581.0,75.7082,75.7752,75.7082,75.7529,23581.0
2017-12-27 09:30:00,101.81,101.82,101.35,101.42,14510.0,75.8721,75.8796,75.5293,75.5815,14510.0
2017-12-27 09:35:00,101.4,101.62,101.26,101.61,8869.0,75.5666,75.7305,75.4622,75.7231,8869.0
2017-12-27 09:40:00,101.66,101.66,101.43,101.57,19442.0,75.7603,75.7603,75.5889,75.6933,19442.0
2017-12-27 09:45:00,101.54,101.62,101.53,101.62,8019.0,75.6709,75.7305,75.6635,75.7305,8019.0
2017-12-27 09:50:00,101.59,101.66,101.55,101.66,7279.0,75.7082,75.7603,75.6784,75.7603,7279.0
2017-12-27 09:55:00,101.63,101.76,101.63,101.72,5470.0,75.738,75.8349,75.738,75.8051,5470.0
2017-12-27 10:00:00,101.75,101.82,101.67,101.75,6600.0,75.8274,75.8796,75.7678,75.8274,6600.0
2017-12-27 10:05:00,101.77,101.77,101.64,101.71,7906.0,75.8423,75.8423,75.7454,75.7976,7906.0
2017-12-27 10:10:00,101.73,101.84,101.72,101.84,8977.0,75.8125,75.8945,75.8051,75.8945,8977.0
2017-12-27 10:15:00,101.84,101.96,101.84,101.85,12062.0,75.8945,75.9839,75.8945,75.9019,12062.0
2017-12-27 10:20:00,101.83,101.84,101.75,101.82,8160.0,75.887,75.8945,75.8274,75.8796,8160.0
2017-12-27 10:25:00,101.83,101.93,101.77,101.81,9689.0,75.887,75.9616,75.8423,75.8721,9689.0
2017-12-27 10:30:00,101.79,101.86,101.79,101.86,3984.0,75.8572,75.9094,75.8572,75.9094,3984.0
2017-12-27 10:35:00,101.87,101.92,101.8,101.84,10732.0,75.9168,75.9541,75.8647,75.8945,10732.0
2017-12-27 10:40:00,101.85,101.89,101.83,101.84,6507.0,75.9019,75.9317,75.887,75.8945,6507.0
2017-12-27 10:45:00,101.83,101.98,101.83,101.96,6617.0,75.887,75.9988,75.887,75.9839,6617.0
2017-12-27 10:50:00,101.97,102.04,101.9,102.02,16251.0,75.9914,76.0435,75.9392,76.0286,16251.0
2017-12-27 10:55:00,102.01,102.1,101.99,102.1,8338.0,76.0212,76.0882,76.0063,76.0882,8338.0
2017-12-27 11:00:00,102.08,102.11,102.05,102.05,5346.0,76.0733,76.0957,76.051,76.051,5346.0
2017-12-27 11:05:00,102.07,102.17,102.05,102.14,7172.0,76.0659,76.1404,76.051,76.118,7172.0
2017-12-27 11:10:00,102.13,102.22,102.13,102.22,13289.0,76.1106,76.1777,76.1106,76.1777,13289.0
2017-12-27 11:15:00,102.21,102.31,102.2,102.31,6290.0,76.1702,76.2447,76.1628,76.2447,6290.0
2017-12-27 11:20:00,102.28,102.43,102.27,102.41,8162.0,76.2224,76.3342,76.2149,76.3193,8162.0
2017-12-27 11:25:00,102.42,102.43,102.25,102.26,15358.0,76.3267,76.3342,76.2,76.2075,15358.0
2017-12-27 11:30:00,102.27,102.36,102.22,102.23,5339.0,76.2149,76.282,76.1777,76.1851,5339.0
2017-12-27 11:35:00,102.25,102.32,102.2,102.26,4666.0,76.2,76.2522,76.1628,76.2075,4666.0
2017-12-27 11:40:00,102.23,102.27,102.21,102.26,4860.0,76.1851,76.2149,76.1702,76.2075,4860.0
2017-12-27 11:45:00,102.24,102.26,102.18,102.18,5492.0,76.1926,76.2075,76.1479,76.1479,5492.0
2017-12-27 11:50:00,102.18,102.22,102.15,102.16,5340.0,76.1479,76.1777,76.1255,76.133,5340.0
2017-12-27 11:55:00,102.16,102.19,102.13,102.18,4740.0,76.133,76.1553,76.1106,76.1479,4740.0
2017-12-27 12:00:00,102.16,102.18,102.09,102.12,6760.0,76.133,76.1479,76.0808,76.1031,6760.0
2017-12-27 12:05:00,102.12,102.2,102.12,102.2,4719.0,76.1031,76.1628,76.1031,76.1628,4719.0
2017-12-27 12:10:00,102.21,102.21,102.16,102.16,5210.0,76.1702,76.1702,76.133,76.133,5210.0
2017-12-27 12:15:00,102.14,102.14,102.07,102.09,4759.0,76.118,76.118,76.0659,76.0808,4759.0
2017-12-27 12:20:00,102.1,102.13,102.09,102.1,3401.0,76.0882,76.1106,76.0808,76.0882,3401.0
2017-12-27 12:25:00,102.11,102.11,102.04,102.06,5966.0,76.0957,76.0957,76.0435,76.0584,5966.0
2017-12-27 12:30:00,102.05,102.05,101.98,101.99,3470.0,76.051,76.051,75.9988,76.0063,3470.0
2017-12-27 12:35:00,101.98,101.99,101.96,101.98,4877.0,75.9988,76.0063,75.9839,75.9988,4877.0
2017-12-27 12:40:00,101.96,102.06,101.96,102.04,7403.0,75.9839,76.0584,75.9839,76.0435,7403.0
2017-12-27 12:45:00,102.05,102.09,102.04,102.04,5970.0,76.051,76.0808,76.0435,76.0435,5970.0
2017-12-27 12:50:00,102.04,102.06,101.91,101.93,6600.0,76.0435,76.0584,75.9466,75.9616,6600.0
2017-12-27 12:55:00,101.93,102.01,101.93,101.98,10422.0,75.9616,76.0212,75.9616,75.9988,10422.0
2017-12-27 13:00:00,101.98,101.98,101.93,101.95,5171.0,75.9988,75.9988,75.9616,75.9765,5171.0
2017-12-27 13:05:00,101.96,102.03,101.96,102.01,4754.0,75.9839,76.0361,75.9839,76.0212,4754.0
2017-12-27 13:10:00,102.01,102.06,102.01,102.04,6915.0,76.0212,76.0584,76.0212,76.0435,6915.0
2017-12-27 13:15:00,102.04,102.08,102.04,102.08,7343.0,76.0435,76.0733,76.0435,76.0733,7343.0
2017-12-27 13:20:00,102.07,102.07,102.03,102.05,4571.0,76.0659,76.0659,76.0361,76.051,4571.0
2017-12-27 13:25:00,102.06,102.06,102.03,102.04,3844.0,76.0584,76.0584,76.0361,76.0435,3844.0
2017-12-27 13:30:00,102.04,102.05,102.0,102.01,7827.0,76.0435,76.051,76.0137,76.0212,7827.0
2017-12-27 13:35:00,102.01,102.02,101.97,102.02,4417.0,76.0212,76.0286,75.9914,76.0286,4417.0
2017-12-27 13:40:00,102.02,102.17,102.02,102.16,9727.0,76.0286,76.1404,76.0286,76.133,9727.0
2017-12-27 13:45:00,102.14,102.19,102.12,102.14,4597.0,76.118,76.1553,76.1031,76.118,4597.0
2017-12-27 13:50:00,102.17,102.17,102.04,102.05,24714.0,76.1404,76.1404,76.0435,76.051,24714.0
2017-12-27 13:55:00,102.05,102.12,102.04,102.12,8293.0,76.051,76.1031,76.0435,76.1031,8293.0
2017-12-27 14:00:00,102.12,102.12,102.09,102.11,6488.0,76.1031,76.1031,76.0808,76.0957,6488.0
2017-12-27 14:05:00,102.11,102.12,102.05,102.05,5307.0,76.0957,76.1031,76.051,76.051,5307.0
2017-12-27 14:10:00,102.06,102.11,102.04,102.08,6190.0,76.0584,76.0957,76.0435,76.0733,6190.0
2017-12-27 14:15:00,102.08,102.1,102.05,102.09,6420.0,76.0733,76.0882,76.051,76.0808,6420.0
2017-12-27 14:20:00,102.08,102.08,102.06,102.07,5189.0,76.0733,76.0733,76.0584,76.0659,5189.0
2017-12-27 14:25:00,102.08,102.14,102.03,102.14,25560.0,76.0733,76.118,76.0361,76.118,25560.0
2017-12-27 14:30:00,102.13,102.17,102.12,102.12,6105.0,76.1106,76.1404,76.1031,76.1031,6105.0
2017-12-27 14:35:00,102.12,102.17,102.12,102.16,7102.0,76.1031,76.1404,76.1031,76.133,7102.0
2017-12-27 14:40:00,102.15,102.16,102.13,102.16,5165.0,76.1255,76.133,76.1106,76.133,5165.0
2017-12-27 14:45:00,102.16,102.17,102.12,102.13,6443.0,76.133,76.1404,76.1031,76.1106,6443.0
2017-12-27 14:50:00,102.13,102.14,102.1,102.13,11721.0,76.1106,76.118,76.0882,76.1106,11721.0
2017-12-27 14:55:00,102.13,102.18,102.13,102.18,4720.0,76.1106,76.1479,76.1106,76.1479,4720.0
2017-12-27 15:00:00,102.18,102.22,102.15,102.17,14890.0,76.1479,76.1777,76.1255,76.1404,14890.0
2017-12-27 15:05:00,102.16,102.16,102.14,102.16,5729.0,76.133,76.133,76.118,76.133,5729.0
2017-12-27 15:10:00,102.15,102.17,102.1,102.11,8711.0,76.1255,76.1404,76.0882,76.0957,8711.0
2017-12-27 15:15:00,102.11,102.11,102.09,102.1,8315.0,76.0957,76.0957,76.0808,76.0882,8315.0
2017-12-27 15:20:00,102.09,102.12,102.08,102.09,7621.0,76.0808,76.1031,76.0733,76.0808,7621.0
2017-12-27 15:25:00,102.08,102.13,102.05,102.12,15603.0,76.0733,76.1106,76.051,76.1031,15603.0
2017-12-27 15:30:00,102.11,102.12,102.07,102.09,13444.0,76.0957,76.1031,76.0659,76.0808,13444.0
2017-12-27 15:35:00,102.09,102.11,101.99,102.0,17350.0,76.0808,76.0957,76.0063,76.0137,17350.0
2017-12-27 15:40:00,102.0,102.07,101.99,102.05,24474.0,76.0137,76.0659,76.0063,76.051,24474.0
2017-12-27 15:45:00,102.05,102.1,102.02,102.03,33814.0,76.051,76.0882,76.0286,76.0361,33814.0
2017-12-27 15:50:00,102.03,102.06,102.02,102.05,21787.0,76.0361,76.0584,76.0286,76.051,21787.0
2017-12-27 15:55:00,102.05,102.08,102.01,102.06,59211.0,76.051,76.0733,76.0212,76.0584,59211.0
2017-12-28 09:30:00,102.1,102.11,101.72,101.93,26653.0,76.0882,76.0957,75.8051,75.9616,26653.0
2017-12-28 09:35:00,102.04,102.16,101.79,101.87,14556.0,76.0435,76.133,75.8572,75.9168,14556.0
2017-12-28 09:40:00,101.88,102.06,101.86,101.9,7103.0,75.9243,76.0584,75.9094,75.9392,7103.0
2017-12-28 09:45:00,101.91,101.96,101.72,101.85,9776.0,75.9466,75.9839,75.8051,75.9019,9776.0
2017-12-28 09:50:00,101.81,101.81,101.55,101.63,10065.0,75.8721,75.8721,75.6784,75.738,10065.0
2017-12-28 09:55:00,101.64,101.66,101.43,101.5,22903.0,75.7454,75.7603,75.5889,75.6411,22903.0
2017-12-28 10:00:00,101.54,101.59,101.42,101.52,7900.0,75.6709,75.7082,75.5815,75.656,7900.0
2017-12-28 10:05:00,101.52,101.65,101.47,101.58,10326.0,75.656,75.7529,75.6187,75.7007,10326.0
2017-12-28 10:10:00,101.58,101.61,101.48,101.5,6513.0,75.7007,75.7231,75.6262,75.6411,6513.0
2017-12-28 10:15:00,101.48,101.6,101.48,101.57,7932.0,75.6262,75.7156,75.6262,75.6933,7932.0
2017-12-28 10:20:00,101.58,101.62,101.51,101.61,3945.0,75.7007,75.7305,75.6486,75.7231,3945.0
2017-12-28 10:25:00,101.6,101.75,101.59,101.72,6060.0,75.7156,75.8274,75.7082,75.8051,6060.0
2017-12-28 10:30:00,101.69,101.72,101.65,101.7,6516.0,75.7827,75.8051,75.7529,75.7901,6516.0
2017-12-28 10:35:00,101.7,101.73,101.62,101.65,5506.0,75.7901,75.8125,75.7305,75.7529,5506.0
2017-12-28 10:40:00,101.66,101.67,101.61,101.65,8221.0,75.7603,75.7678,75.7231,75.7529,8221.0
2017-12-28 10:45:00,101.65,101.68,101.49,101.54,7161.0,75.7529,75.7752,75.6336,75.6709,7161.0
2017-12-28 10:50:00,101.56,101.59,101.55,101.59,4958.0,75.6858,75.7082,75.6784,75.7082,4958.0
2017-12-28 10:55:00,101.59,101.61,101.54,101.56,3293.0,75.7082,75.7231,75.6709,75.6858,3293.0
2017-12-28 11:00:00,101.58,101.65,101.55,101.56,6742.0,75.7007,75.7529,75.6784,75.6858,6742.0
2017-12-28 11:05:00,101.53,101.58,101.5,101.53,12748.0,75.6635,75.7007,75.6411,75.6635,12748.0
2017-12-28 11:10:00,101.53,101.53,101.48,101.5,8852.0,75.6635,75.6635,75.6262,75.6411,8852.0
2017-12-28 11:15:00,101.5,101.52,101.48,101.48,5040.0,75.6411,75.656,75.6262,75.6262,5040.0
2017-12-28 11:20:00,101.47,101.51,101.44,101.5,5767.0,75.6187,75.6486,75.5964,75.6411,5767.0
2017-12-28 11:25:00,101.51,101.51,101.43,101.5,2539.0,75.6486,75.6486,75.5889,75.6411,2539.0
2017-12-28 11:30:00,101.48,101.52,101.47,101.52,6665.0,75.6262,75.656,75.6187,75.656,6665.0
2017-12-28 11:35:00,101.51,101.52,101.46,101.46,8400.0,75.6486,75.656,75.6113,75.6113,8400.0
2017-12-28 11:40:00,101.46,101.49,101.42,101.49,20923.0,75.6113,75.6336,75.5815,75.6336,20923.0
2017-12-28 11:45:00,101.47,101.52,101.47,101.48,10619.0,75.6187,75.656,75.6187,75.6262,10619.0
2017-12-28 11:50:00,101.47,101.61,101.46,101.56,22182.0,75.6187,75.7231,75.6113,75.6858,22182.0
2017-12-28 11:55:00,101.56,101.65,101.48,101.54,76141.0,75.6858,75.7529,75.6262,75.6709,76141.0
2017-12-28 12:00:00,101.55,101.65,101.48,101.55,70300.0,75.6784,75.7529,75.6262,75.6784,70300.0
2017-12-28 12:05:00,101.55,101.67,101.5,101.65,50490.0,75.6784,75.7678,75.6411,75.7529,50490.0
2017-12-28 12:10:00,101.66,101.83,101.62,101.83,24437.0,75.7603,75.887,75.7305,75.887,24437.0
2017-12-28 12:15:00,101.81,101.81,101.68,101.7,7364.0,75.8721,75.8721,75.7752,75.7901,7364.0
2017-12-28 12:20:00,101.72,101.79,101.7,101.78,4500.0,75.8051,75.8572,75.7901,75.8498,4500.0
2017-12-28 12:25:00,101.79,101.86,101.78,101.81,3656.0,75.8572,75.9094,75.8498,75.8721,3656.0
2017-12-28 12:30:00,101.79,101.83,101.78,101.8,3000.0,75.8572,75.887,75.8498,75.8647,3000.0
2017-12-28 12:35:00,101.82,101.85,101.75,101.76,6584.0,75.8796,75.9019,75.8274,75.8349,6584.0
2017-12-28 12:40:00,101.77,101.79,101.74,101.77,4601.0,75.8423,75.8572,75.82,75.8423,4601.0
2017-12-28 12:45:00,101.77,101.81,101.76,101.77,4103.0,75.8423,75.8721,75.8349,75.8423,4103.0
2017-12-28 12:50:00,101.77,101.8,101.73,101.79,3351.0,75.8423,75.8647,75.8125,75.8572,3351.0
2017-12-28 12:55:00,101.78,101.8,101.76,101.77,5013.0,75.8498,75.8647,75.8349,75.8423,5013.0
2017-12-28 13:00:00,101.78,101.86,101.78,101.82,4590.0,75.8498,75.9094,75.8498,75.8796,4590.0
2017-12-28 13:05:00,101.81,101.85,101.79,101.84,2908.0,75.8721,75.9019,75.8572,75.8945,2908.0
2017-12-28 13:10:00,101.83,101.89,101.82,101.89,4283.0,75.887,75.9317,75.8796,75.9317,4283.0
2017-12-28 13:15:00,101.88,101.9,101.84,101.9,4296.0,75.9243,75.9392,75.8945,75.9392,4296.0
2017-12-28 13:20:00,101.9,101.9,101.85,101.87,6440.0,75.9392,75.9392,75.9019,75.9168,6440.0
2017-12-28 13:25:00,101.88,101.93,101.86,101.88,7450.0,75.9243,75.9616,75.9094,75.9243,7450.0
2017-12-28 13:30:00,101.88,101.89,101.81,101.84,3513.0,75.9243,75.9317,75.8721,75.8945,3513.0
2017-12-28 13:35:00,101.85,101.86,101.82,101.82,8417.0,75.9019,75.9094,75.8796,75.8796,8417.0
2017-12-28 13:40:00,101.83,101.85,101.8,101.83,8400.0,75.887,75.9019,75.8647,75.887,8400.0
2017-12-28 13:45:00,101.83,101.83,101.8,101.83,5290.0,75.887,75.887,75.8647,75.887,5290.0
2017-12-28 13:50:00,101.82,101.84,101.71,101.74,8128.0,75.8796,75.8945,75.7976,75.82,8128.0
2017-12-28 13:55:00,101.74,101.82,101.74,101.77,4013.0,75.82,75.8796,75.82,75.8423,4013.0
2017-12-28 14:00:00,101.77,101.77,101.67,101.71,11195.0,75.8423,75.8423,75.7678,75.7976,11195.0
2017-12-28 14:05:00,101.72,101.77,101.66,101.74,4609.0,75.8051,75.8423,75.7603,75.82,4609.0
2017-12-28 14:10:00,101.73,101.77,101.7,101.72,5899.0,75.8125,75.8423,75.7901,75.8051,5899.0
2017-12-28 14:15:00,101.72,101.73,101.64,101.68,18017.0,75.8051,75.8125,75.7454,75.7752,18017.0
2017-12-28 14:20:00,101.71,101.74,101.65,101.71,7073.0,75.7976,75.82,75.7529,75.7976,7073.0
2017-12-28 14:25:00,101.7,101.76,101.66,101.71,51968.0,75.7901,75.8349,75.7603,75.7976,51968.0
2017-12-28 14:30:00,101.71,101.78,101.7,101.74,7128.0,75.7976,75.8498,75.7901,75.82,7128.0
2017-12-28 14:35:00,101.74,101.79,101.68,101.78,9267.0,75.82,75.8572,75.7752,75.8498,9267.0
2017-12-28 14:40:00,101.81,101.85,101.73,101.79,7025.0,75.8721,75.9019,75.8125,75.8572,7025.0
2017-12-28 14:45:00,101.79,101.83,101.76,101.81,5287.0,75.8572,75.887,75.8349,75.8721,5287.0
2017-12-28 14:50:00,101.82,101.88,101.81,101.87,6219.0,75.8796,75.9243,75.8721,75.9168,6219.0
2017-12-28 14:55:00,101.86,101.91,101.85,101.91,6414.0,75.9094,75.9466,75.9019,75.9466,6414.0
2017-12-28 15:00:00,101.89,101.91,101.82,101.86,8607.0,75.9317,75.9466,75.8796,75.9094,8607.0
2017-12-28 15:05:00,101.86,101.94,101.86,101.91,6251.0,75.9094,75.969,75.9094,75.9466,6251.0
2017-12-28 15:10:00,101.91,101.91,101.85,101.89,8399.0,75.9466,75.9466,75.9019,75.9317,8399.0
2017-12-28 15:15:00,101.89,101.92,101.83,101.84,5634.0,75.9317,75.9541,75.887,75.8945,5634.0
2017-12-28 15:20:00,101.85,101.93,101.85,101.92,8510.0,75.9019,75.9616,75.9019,75.9541,8510.0
2017-12-28 15:25:00,101.91,101.96,101.88,101.92,10931.0,75.9466,75.9839,75.9243,75.9541,10931.0
2017-12-28 15:30:00,101.93,102.01,101.92,101.99,14418.0,75.9616,76.0212,75.9541,76.0063,14418.0
2017-12-28 15:35:00,102.0,102.03,101.97,102.02,15646.0,76.0137,76.0361,75.9914,76.0286,15646.0
2017-12-28 15:40:00,102.02,102.05,102.02,102.04,9568.0,76.0286,76.051,76.0286,76.0435,9568.0
2017-12-28 15:45:00,102.03,102.07,101.95,101.95,29608.0,76.0361,76.0659,75.9765,75.9765,29608.0
2017-12-28 15:50:00,101.96,102.01,101.94,101.96,15008.0,75.9839,76.0212,75.969,75.9839,15008.0
2017-12-28 15:55:00,101.96,102.01,101.92,101.95,56040.0,75.9839,76.0212,75.9541,75.9765,56040.0
2017-12-29 09:30:00,102.25,102.29,101.7,101.8,35200.0,76.2,76.2298,75.7901,75.8647,35200.0
2017-12-29 09:35:00,101.79,102.0,101.7,101.7,19722.0,75.8572,76.0137,75.7901,75.7901,19722.0
2017-12-29 09:40:00,101.67,101.98,101.65,101.97,10721.0,75.7678,75.9988,75.7529,75.9914,10721.0
2017-12-29 09:45:00,101.99,102.04,101.93,101.98,6737.0,76.0063,76.0435,75.9616,75.9988,6737.0
2017-12-29 09:50:00,101.98,101.99,101.79,101.82,8938.0,75.9988,76.0063,75.8572,75.8796,8938.0
2017-12-29 09:55:00,101.86,101.86,101.74,101.82,4430.0,75.9094,75.9094,75.82,75.8796,4430.0
2017-12-29 10:00:00,101.78,101.9,101.75,101.83,4748.0,75.8498,75.9392,75.8274,75.887,4748.0
2017-12-29 10:05:00,101.82,101.82,101.7,101.81,24004.0,75.8796,75.8796,75.7901,75.8721,24004.0
2017-12-29 10:10:00,101.79,101.88,101.71,101.88,21007.0,75.8572,75.9243,75.7976,75.9243,21007.0
2017-12-29 10:15:00,101.88,101.9,101.75,101.79,22841.0,75.9243,75.9392,75.8274,75.8572,22841.0
2017-12-29 10:20:00,101.78,101.88,101.74,101.8,23299.0,75.8498,75.9243,75.82,75.8647,23299.0
2017-12-29 10:25:00,101.8,101.83,101.74,101.74,6616.0,75.8647,75.887,75.82,75.82,6616.0
2017-12-29 10:30:00,101.75,101.76,101.64,101.64,5533.0,75.8274,75.8349,75.7454,75.7454,5533.0
2017-12-29 10:35:00,101.65,101.65,101.5,101.54,6588.0,75.7529,75.7529,75.6411,75.6709,6588.0
2017-12-29 10:40:00,101.51,101.58,101.51,101.57,6620.0,75.6486,75.7007,75.6486,75.6933,6620.0
2017-12-29 10:45:00,101.57,101.67,101.57,101.61,7647.0,75.6933,75.7678,75.6933,75.7231,7647.0
2017-12-29 10:50:00,101.59,101.6,101.51,101.53,6455.0,75.7082,75.7156,75.6486,75.6635,6455.0
2017-12-29 10:55:00,101.51,101.61,101.49,101.61,3361.0,75.6486,75.7231,75.6336,75.7231,3361.0
2017-12-29 11:00:00,101.62,101.7,101.61,101.67,5142.0,75.7305,75.7901,75.7231,75.7678,5142.0
2017-12-29 11:05:00,101.66,101.72,101.66,101.7,7486.0,75.7603,75.8051,75.7603,75.7901,7486.0
2017-12-29 11:10:00,101.68,101.71,101.6,101.62,14960.0,75.7752,75.7976,75.7156,75.7305,14960.0
2017-12-29 11:15:00,101.62,101.63,101.55,101.59,8205.0,75.7305,75.738,75.6784,75.7082,8205.0
2017-12-29 11:20:00,101.59,101.63,101.57,101.6,8236.0,75.7082,75.738,75.6933,75.7156,8236.0
2017-12-29 11:25:00,101.61,101.66,101.58,101.63,5433.0,75.7231,75.7603,75.7007,75.738,5433.0
2017-12-29 11:30:00,101.64,101.64,101.56,101.56,3810.0,75.7454,75.7454,75.6858,75.6858,3810.0
2017-12-29 11:35:00,101.55,101.61,101.55,101.58,5414.0,75.6784,75.7231,75.6784,75.7007,5414.0
2017-12-29 11:40:00,101.61,101.63,101.6,101.62,4089.0,75.7231,75.738,75.7156,75.7305,4089.0
2017-12-29 11:45:00,101.62,101.63,101.53,101.59,7018.0,75.7305,75.738,75.6635,75.7082,7018.0
2017-12-29 11:50:00,101.57,101.58,101.47,101.49,4688.0,75.6933,75.7007,75.6187,75.6336,4688.0
2017-12-29 11:55:00,101.5,101.59,101.5,101.51,3353.0,75.6411,75.7082,75.6411,75.6486,3353.0
2017-12-29 12:00:00,101.51,101.55,101.49,101.5,7813.0,75.6486,75.6784,75.6336,75.6411,7813.0
2017-12-29 12:05:00,101.51,101.52,101.45,101.52,10968.0,75.6486,75.656,75.6038,75.656,10968.0
2017-12-29 12:10:00,101.52,101.55,101.5,101.5,8669.0,75.656,75.6784,75.6411,75.6411,8669.0
2017-12-29 12:15:00,101.51,101.55,101.49,101.51,9300.0,75.6486,75.6784,75.6336,75.6486,9300.0
2017-12-29 12:20:00,101.52,101.52,101.48,101.49,4096.0,75.656,75.656,75.6262,75.6336,4096.0
2017-12-29 12:25:00,101.47,101.53,101.47,101.51,5645.0,75.6187,75.6635,75.6187,75.6486,5645.0
2017-12-29 12:30:00,101.52,101.54,101.47,101.5,8133.0,75.656,75.6709,75.6187,75.6411,8133.0
2017-12-29 12:35:00,101.51,101.52,101.44,101.45,14750.0,75.6486,75.656,75.5964,75.6038,14750.0
2017-12-29 12:40:00,101.44,101.45,101.41,101.45,5568.0,75.5964,75.6038,75.574,75.6038,5568.0
2017-12-29 12:45:00,101.45,101.45,101.37,101.37,5076.0,75.6038,75.6038,75.5442,75.5442,5076.0
2017-12-29 12:50:00,101.39,101.43,101.37,101.43,6315.0,75.5591,75.5889,75.5442,75.5889,6315.0
2017-12-29 12:55:00,101.44,101.44,101.36,101.37,3533.0,75.5964,75.5964,75.5368,75.5442,3533.0
2017-12-29 13:00:00,101.36,101.41,101.35,101.41,4890.0,75.5368,75.574,75.5293,75.574,4890.0
2017-12-29 13:05:00,101.42,101.46,101.41,101.45,6387.0,75.5815,75.6113,75.574,75.6038,6387.0
2017-12-29 13:10:00,101.43,101.46,101.41,101.45,3546.0,75.5889,75.6113,75.574,75.6038,3546.0
2017-12-29 13:15:00,101.44,101.48,101.43,101.47,3511.0,75.5964,75.6262,75.5889,75.6187,3511.0
2017-12-29 13:20:00,101.46,101.49,101.44,101.48,3947.0,75.6113,75.6336,75.5964,75.6262,3947.0
2017-12-29 13:25:00,101.48,101.49,101.44,101.45,2122.0,75.6262,75.6336,75.5964,75.6038,2122.0
2017-12-29 13:30:00,101.48,101.49,101.43,101.48,5424.0,75.6262,75.6336,75.5889,75.6262,5424.0
2017-12-29 13:35:00,101.47,101.54,101.47,101.53,2200.0,75.6187,75.6709,75.6187,75.6635,2200.0
2017-12-29 13:40:00,101.53,101.58,101.51,101.56,4954.0,75.6635,75.7007,75.6486,75.6858,4954.0
2017-12-29 13:45:00,101.58,101.58,101.54,101.56,3696.0,75.7007,75.7007,75.6709,75.6858,3696.0
2017-12-29 13:50:00,101.54,101.54,101.48,101.48,5998.0,75.6709,75.6709,75.6262,75.6262,5998.0
2017-12-29 13:55:00,101.48,101.49,101.43,101.45,8177.0,75.6262,75.6336,75.5889,75.6038,8177.0
2017-12-29 14:00:00,101.45,101.45,101.37,101.38,3271.0,75.6038,75.6038,75.5442,75.5517,3271.0
2017-12-29 14:05:00,101.39,101.43,101.36,101.4,4006.0,75.5591,75.5889,75.5368,75.5666,4006.0
2017-12-29 14:10:00,101.42,101.44,101.4,101.43,3189.0,75.5815,75.5964,75.5666,75.5889,3189.0
2017-12-29 14:15:00,101.43,101.45,101.42,101.44,2399.0,75.5889,75.6038,75.5815,75.5964,2399.0
2017-12-29 14:20:00,101.45,101.49,101.44,101.47,6459.0,75.6038,75.6336,75.5964,75.6187,6459.0
2017-12-29 14:25:00,101.46,101.48,101.44,101.44,4382.0,75.6113,75.6262,75.5964,75.5964,4382.0
2017-12-29 14:30:00,101.41,101.43,101.39,101.4,4015.0,75.574,75.5889,75.5591,75.5666,4015.0
2017-12-29 14:35:00,101.4,101.42,101.38,101.39,10306.0,75.5666,75.5815,75.5517,75.5591,10306.0
2017-12-29 14:40:00,101.39,101.47,101.38,101.45,5600.0,75.5591,75.6187,75.5517,75.6038,5600.0
2017-12-29 14:45:00,101.44,101.46,101.4,101.41,5415.0,75.5964,75.6113,75.5666,75.574,5415.0
2017-12-29 14:50:00,101.41,101.43,101.38,101.41,7232.0,75.574,75.5889,75.5517,75.574,7232.0
2017-12-29 14:55:00,101.42,101.42,101.38,101.39,7495.0,75.5815,75.5815,75.5517,75.5591,7495.0
2017-12-29 15:00:00,101.38,101.39,101.35,101.37,14466.0,75.5517,75.5591,75.5293,75.5442,14466.0
2017-12-29 15:05:00,101.38,101.44,101.37,101.44,11092.0,75.5517,75.5964,75.5442,75.5964,11092.0
2017-12-29 15:10:00,101.44,101.44,101.4,101.42,12903.0,75.5964,75.5964,75.5666,75.5815,12903.0
2017-12-29 15:15:00,101.43,101.44,101.4,101.41,8609.0,75.5889,75.5964,75.5666,75.574,8609.0
2017-12-29 15:20:00,101.4,101.6,101.4,101.6,9861.0,75.5666,75.7156,75.5666,75.7156,9861.0
2017-12-29 15:25:00,101.61,101.61,101.52,101.55,10398.0,75.7231,75.7231,75.656,75.6784,10398.0
2017-12-29 15:30:00,101.54,101.54,101.48,101.48,11226.0,75.6709,75.6709,75.6262,75.6262,11226.0
2017-12-29 15:35:00,101.49,101.51,101.36,101.36,12964.0,75.6336,75.6486,75.5368,75.5368,12964.0
2017-12-29 15:40:00,101.37,101.41,101.35,101.41,15964.0,75.5442,75.574,75.5293,75.574,15964.0
2017-12-29 15:45:00,101.42,101.45,101.4,101.42,20616.0,75.5815,75.6038,75.5666,75.5815,20616.0
2017-12-29 15:50:00,101.41,101.44,101.37,101.37,18137.0,75.574,75.5964,75.5442,75.5442,18137.0
2017-12-29 15:55:00,101.36,101.41,101.2,101.22,92962.0,75.5368,75.574,75.4175,75.4324,92962.0
2018-01-02 09:30:00,101.66,101.66,101.07,101.22,21862.0,75.7603,75.7603,75.3207,75.4324,21862.0
2018-01-02 09:35:00,101.3,101.4,101.2,101.37,12094.0,75.4921,75.5666,75.4175,75.5442,12094.0
2018-01-02 09:40:00,101.35,101.5,101.35,101.48,6634.0,75.5293,75.6411,75.5293,75.6262,6634.0
2018-01-02 09:45:00,101.5,101.52,101.23,101.3,5924.0,75.6411,75.656,75.4399,75.4921,5924.0
2018-01-02 09:50:00,101.32,101.54,101.3,101.54,5377.0,75.507,75.6709,75.4921,75.6709,5377.0
2018-01-02 09:55:00,101.54,101.56,101.42,101.43,5729.0,75.6709,75.6858,75.5815,75.5889,5729.0
2018-01-02 10:00:00,101.45,101.61,101.45,101.5,20730.0,75.6038,75.7231,75.6038,75.6411,20730.0
2018-01-02 10:05:00,101.5,101.66,101.5,101.62,6980.0,75.6411,75.7603,75.6411,75.7305,6980.0
2018-01-02 10:10:00,101.64,101.64,101.52,101.52,11163.0,75.7454,75.7454,75.656,75.656,11163.0
2018-01-02 10:15:00,101.51,101.54,101.49,101.51,13628.0,75.6486,75.6709,75.6336,75.6486,13628.0
2018-01-02 10:20:00,101.5,101.83,101.48,101.83,9762.0,75.6411,75.887,75.6262,75.887,9762.0
2018-01-02 10:25:00,101.78,101.78,101.55,101.55,5809.0,75.8498,75.8498,75.6784,75.6784,5809.0
2018-01-02 10:30:00,101.56,101.56,101.48,101.56,13548.0,75.6858,75.6858,75.6262,75.6858,13548.0
2018-01-02 10:35:00,101.55,101.57,101.4,101.48,16500.0,75.6784,75.6933,75.5666,75.6262,16500.0
2018-01-02 10:40:00,101.49,101.67,101.49,101.65,9718.0,75.6336,75.7678,75.6336,75.7529,9718.0
2018-01-02 10:45:00,101.64,101.64,101.5,101.53,5767.0,75.7454,75.7454,75.6411,75.6635,5767.0
2018-01-02 10:50:00,101.51,101.57,101.51,101.52,9713.0,75.6486,75.6933,75.6486,75.656,9713.0
2018-01-02 10:55:00,101.52,101.59,101.49,101.53,9943.0,75.656,75.7082,75.6336,75.6635,9943.0
2018-01-02 11:00:00,101.52,101.53,101.44,101.49,11587.0,75.656,75.6635,75.5964,75.6336,11587.0
2018-01-02 11:05:00,101.48,101.56,101.44,101.54,9523.0,75.6262,75.6858,75.5964,75.6709,9523.0
2018-01-02 11:10:00,101.52,101.55,101.49,101.5,6787.0,75.656,75.6784,75.6336,75.6411,6787.0
2018-01-02 11:15:00,101.51,101.56,101.47,101.47,7562.0,75.6486,75.6858,75.6187,75.6187,7562.0
2018-01-02 11:20:00,101.46,101.5,101.28,101.28,38155.0,75.6113,75.6411,75.4771,75.4771,38155.0
2018-01-02 11:25:00,101.3,101.36,101.22,101.22,24170.0,75.4921,75.5368,75.4324,75.4324,24170.0
2018-01-02 11:30:00,101.23,101.33,101.22,101.29,19709.0,75.4399,75.5144,75.4324,75.4846,19709.0
2018-01-02 11:35:00,101.3,101.3,101.2,101.22,12175.0,75.4921,75.4921,75.4175,75.4324,12175.0
2018-01-02 11:40:00,101.24,101.26,101.19,101.19,8882.0,75.4473,75.4622,75.4101,75.4101,8882.0
2018-01-02 11:45:00,101.19,101.23,101.15,101.22,8508.0,75.4101,75.4399,75.3803,75.4324,8508.0
2018-01-02 11:50:00,101.22,101.27,101.2,101.22,10476.0,75.4324,75.4697,75.4175,75.4324,10476.0
2018-01-02 11:55:00,101.21,101.21,101.12,101.19,6687.0,75.425,75.425,75.3579,75.4101,6687.0
2018-01-02 12:00:00,101.2,101.21,101.14,101.2,6280.0,75.4175,75.425,75.3728,75.4175,6280.0
2018-01-02 12:05:00,101.2,101.27,101.17,101.23,5116.0,75.4175,75.4697,75.3952,75.4399,5116.0
2018-01-02 12:10:00,101.21,101.22,101.14,101.18,4865.0,75.425,75.4324,75.3728,75.4026,4865.0
2018-01-02 12:15:00,101.18,101.29,101.16,101.28,7918.0,75.4026,75.4846,75.3877,75.4771,7918.0
2018-01-02 12:20:00,101.28,101.32,101.21,101.21,5246.0,75.4771,75.507,75.425,75.425,5246.0
2018-01-02 12:25:00,101.23,101.28,101.19,101.26,8914.0,75.4399,75.4771,75.4101,75.4622,8914.0
2018-01-02 12:30:00,101.25,101.34,101.25,101.29,9976.0,75.4548,75.5219,75.4548,75.4846,9976.0
2018-01-02 12:35:00,101.3,101.37,101.29,101.37,7871.0,75.4921,75.5442,75.4846,75.5442,7871.0
2018-01-02 12:40:00,101.34,101.34,101.27,101.28,3100.0,75.5219,75.5219,75.4697,75.4771,3100.0
2018-01-02 12:45:00,101.29,101.31,101.28,101.29,5368.0,75.4846,75.4995,75.4771,75.4846,5368.0
2018-01-02 12:50:00,101.27,101.36,101.26,101.34,3922.0,75.4697,75.5368,75.4622,75.5219,3922.0
2018-01-02 12:55:00,101.37,101.38,101.34,101.37,3743.0,75.5442,75.5517,75.5219,75.5442,3743.0
2018-01-02 13:00:00,101.37,101.39,101.33,101.36,6069.0,75.5442,75.5591,75.5144,75.5368,6069.0
2018-01-02 13:05:00,101.35,101.42,101.34,101.39,5667.0,75.5293,75.5815,75.5219,75.5591,5667.0
2018-01-02 13:10:00,101.39,101.48,101.39,101.48,4947.0,75.5591,75.6262,75.5591,75.6262,4947.0
2018-01-02 13:15:00,101.49,101.5,101.36,101.36,5169.0,75.6336,75.6411,75.5368,75.5368,5169.0
2018-01-02 13:20:00,101.34,101.38,101.32,101.34,4385.0,75.5219,75.5517,75.507,75.5219,4385.0
2018-01-02 13:25:00,101.34,101.37,101.32,101.34,5260.0,75.5219,75.5442,75.507,75.5219,5260.0
2018-01-02 13:30:00,101.35,101.43,101.35,101.42,10332.0,75.5293,75.5889,75.5293,75.5815,10332.0
2018-01-02 13:35:00,101.4,101.47,101.37,101.44,7493.0,75.5666,75.6187,75.5442,75.5964,7493.0
2018-01-02 13:40:00,101.46,101.5,101.46,101.5,7065.0,75.6113,75.6411,75.6113,75.6411,7065.0
2018-01-02 13:45:00,101.53,101.54,101.5,101.5,7685.0,75.6635,75.6709,75.6411,75.6411,7685.0
2018-01-02 13:50:00,101.49,101.49,101.41,101.42,5468.0,75.6336,75.6336,75.574,75.5815,5468.0
2018-01-02 13:55:00,101.41,101.45,101.4,101.41,5956.0,75.574,75.6038,75.5666,75.574,5956.0
2018-01-02 14:00:00,101.41,101.41,101.37,101.39,4923.0,75.574,75.574,75.5442,75.5591,4923.0
2018-01-02 14:05:00,101.4,101.42,101.36,101.39,7551.0,75.5666,75.5815,75.5368,75.5591,7551.0
2018-01-02 14:10:00,101.39,101.41,101.29,101.32,6146.0,75.5591,75.574,75.4846,75.507,6146.0
2018-01-02 14:15:00,101.31,101.39,101.31,101.38,6943.0,75.4995,75.5591,75.4995,75.5517,6943.0
2018-01-02 14:20:00,101.36,101.36,101.28,101.29,7278.0,75.5368,75.5368,75.4771,75.4846,7278.0
2018-01-02 14:25:00,101.29,101.34,101.28,101.29,18615.0,75.4846,75.5219,75.4771,75.4846,18615.0
2018-01-02 14:30:00,101.29,101.33,101.23,101.25,14623.0,75.4846,75.5144,75.4399,75.4548,14623.0
2018-01-02 14:35:00,101.23,101.27,101.22,101.26,10081.0,75.4399,75.4697,75.4324,75.4622,10081.0
2018-01-02 14:40:00,101.25,101.48,101.25,101.48,9375.0,75.4548,75.6262,75.4548,75.6262,9375.0
2018-01-02 14:45:00,101.49,101.65,101.48,101.57,15156.0,75.6336,75.7529,75.6262,75.6933,15156.0
2018-01-02 14:50:00,101.52,101.63,101.52,101.61,8974.0,75.656,75.738,75.656,75.7231,8974.0
2018-01-02 14:55:00,101.6,101.68,101.58,101.68,10744.0,75.7156,75.7752,75.7007,75.7752,10744.0
2018-01-02 15:00:00,101.65,101.66,101.57,101.62,15616.0,75.7529,75.7603,75.6933,75.7305,15616.0
2018-01-02 15:05:00,101.62,101.63,101.56,101.58,19182.0,75.7305,75.738,75.6858,75.7007,19182.0
2018-01-02 15:10:00,101.58,101.61,101.53,101.57,12036.0,75.7007,75.7231,75.6635,75.6933,12036.0
2018-01-02 15:15:00,101.58,101.58,101.5,101.57,12875.0,75.7007,75.7007,75.6411,75.6933,12875.0
2018-01-02 15:20:00,101.57,101.62,101.57,101.61,7907.0,75.6933,75.7305,75.6933,75.7231,7907.0
2018-01-02 15:25:00,101.62,101.75,101.61,101.74,11889.0,75.7305,75.8274,75.7231,75.82,11889.0
2018-01-02 15:30:00,101.73,101.73,101.52,101.52,15938.0,75.8125,75.8125,75.656,75.656,15938.0
2018-01-02 15:35:00,101.53,101.67,101.52,101.66,17013.0,75.6635,75.7678,75.656,75.7603,17013.0
2018-01-02 15:40:00,101.67,101.69,101.62,101.68,13368.0,75.7678,75.7827,75.7305,75.7752,13368.0
2018-01-02 15:45:00,101.7,101.75,101.67,101.7,25629.0,75.7901,75.8274,75.7678,75.7901,25629.0
2018-01-02 15:50:00,101.69,101.75,101.65,101.68,20016.0,75.7827,75.8274,75.7529,75.7752,20016.0
2018-01-02 15:55:00,101.68,101.76,101.66,101.73,48754.0,75.7752,75.8349,75.7603,75.8125,48754.0
2018-01-03 09:30:00,101.45,102.14,101.41,101.94,59816.0,75.6038,76.118,75.574,75.969,59816.0
2018-01-03 09:35:00,101.89,102.25,101.88,102.21,25065.0,75.9317,76.2,75.9243,76.1702,25065.0
2018-01-03 09:40:00,102.2,102.28,102.19,102.24,28615.0,76.1628,76.2224,76.1553,76.1926,28615.0
2018-01-03 09:45:00,102.22,102.29,102.16,102.19,13743.0,76.1777,76.2298,76.133,76.1553,13743.0
2018-01-03 09:50:00,102.18,102.18,101.93,101.98,5358.0,76.1479,76.1479,75.9616,75.9988,5358.0
2018-01-03 09:55:00,101.98,102.07,101.96,101.98,10574.0,75.9988,76.0659,75.9839,75.9988,10574.0
2018-01-03 10:00:00,102.01,102.07,101.92,102.04,13414.0,76.0212,76.0659,75.9541,76.0435,13414.0
2018-01-03 10:05:00,102.02,102.04,101.98,101.99,9404.0,76.0286,76.0435,75.9988,76.0063,9404.0
2018-01-03 10:10:00,102.01,102.06,102.01,102.05,23674.0,76.0212,76.0584,76.0212,76.051,23674.0
2018-01-03 10:15:00,102.04,102.16,102.04,102.14,23087.0,76.0435,76.133,76.0435,76.118,23087.0
2018-01-03 10:20:00,102.16,102.18,102.12,102.16,11838.0,76.133,76.1479,76.1031,76.133,11838.0
2018-01-03 10:25:00,102.16,102.21,102.15,102.18,10673.0,76.133,76.1702,76.1255,76.1479,10673.0
2018-01-03 10:30:00,102.17,102.35,102.17,102.33,14081.0,76.1404,76.2745,76.1404,76.2596,14081.0
2018-01-03 10:35:00,102.32,102.37,102.31,102.35,6841.0,76.2522,76.2895,76.2447,76.2745,6841.0
2018-01-03 10:40:00,102.35,102.45,102.33,102.44,13054.0,76.2745,76.3491,76.2596,76.3416,13054.0
2018-01-03 10:45:00,102.45,102.53,102.45,102.48,15048.0,76.3491,76.4087,76.3491,76.3714,15048.0
2018-01-03 10:50:00,102.48,102.52,102.42,102.46,16121.0,76.3714,76.4012,76.3267,76.3565,16121.0
2018-01-03 10:55:00,102.48,102.5,102.36,102.48,11164.0,76.3714,76.3863,76.282,76.3714,11164.0
2018-01-03 11:00:00,102.47,102.5,102.42,102.44,6246.0,76.364,76.3863,76.3267,76.3416,6246.0
2018-01-03 11:05:00,102.44,102.53,102.43,102.53,8676.0,76.3416,76.4087,76.3342,76.4087,8676.0
2018-01-03 11:10:00,102.53,102.53,102.46,102.52,7155.0,76.4087,76.4087,76.3565,76.4012,7155.0
2018-01-03 11:15:00,102.53,102.53,102.45,102.47,7679.0,76.4087,76.4087,76.3491,76.364,7679.0
2018-01-03 11:20:00,102.46,102.48,102.36,102.37,8931.0,76.3565,76.3714,76.282,76.2895,8931.0
2018-01-03 11:25:00,102.37,102.43,102.33,102.33,7866.0,76.2895,76.3342,76.2596,76.2596,7866.0
2018-01-03 11:30:00,102.34,102.34,102.19,102.19,9698.0,76.2671,76.2671,76.1553,76.1553,9698.0
2018-01-03 11:35:00,102.2,102.25,102.2,102.21,5497.0,76.1628,76.2,76.1628,76.1702,5497.0
2018-01-03 11:40:00,102.2,102.24,102.12,102.24,13758.0,76.1628,76.1926,76.1031,76.1926,13758.0
2018-01-03 11:45:00,102.22,102.28,102.22,102.23,5488.0,76.1777,76.2224,76.1777,76.1851,5488.0
2018-01-03 11:50:00,102.23,102.27,102.15,102.17,6754.0,76.1851,76.2149,76.1255,76.1404,6754.0
2018-01-03 11:55:00,102.17,102.21,102.03,102.03,4633.0,76.1404,76.1702,76.0361,76.0361,4633.0
2018-01-03 12:00:00,102.03,102.09,101.94,101.94,10050.0,76.0361,76.0808,75.969,75.969,10050.0
2018-01-03 12:05:00,101.94,101.99,101.92,101.97,5381.0,75.969,76.0063,75.9541,75.9914,5381.0
2018-01-03 12:10:00,101.98,102.09,101.97,102.08,8509.0,75.9988,76.0808,75.9914,76.0733,8509.0
2018-01-03 12:15:00,102.07,102.13,102.05,102.13,5221.0,76.0659,76.1106,76.051,76.1106,5221.0
2018-01-03 12:20:00,102.13,102.13,102.1,102.13,6899.0,76.1106,76.1106,76.0882,76.1106,6899.0
2018-01-03 12:25:00,102.12,102.14,102.1,102.14,5525.0,76.1031,76.118,76.0882,76.118,5525.0
2018-01-03 12:30:00,102.14,102.23,102.14,102.22,8703.0,76.118,76.1851,76.118,76.1777,8703.0
2018-01-03 12:35:00,102.22,102.25,102.18,102.23,4810.0,76.1777,76.2,76.1479,76.1851,4810.0
2018-01-03 12:40:00,102.24,102.45,102.23,102.42,7440.0,76.1926,76.3491,76.1851,76.3267,7440.0
2018-01-03 12:45:00,102.42,102.45,102.39,102.43,9942.0,76.3267,76.3491,76.3044,76.3342,9942.0
2018-01-03 12:50:00,102.45,102.59,102.45,102.55,12484.0,76.3491,76.4534,76.3491,76.4236,12484.0
2018-01-03 12:55:00,102.56,102.56,102.43,102.44,6086.0,76.431,76.431,76.3342,76.3416,6086.0
2018-01-03 13:00:00,102.45,102.6,102.45,102.54,20125.0,76.3491,76.4609,76.3491,76.4161,20125.0
2018-01-03 13:05:00,102.55,102.56,102.48,102.54,7848.0,76.4236,76.431,76.3714,76.4161,7848.0
2018-01-03 13:10:00,102.55,102.63,102.54,102.56,10277.0,76.4236,76.4832,76.4161,76.431,10277.0
2018-01-03 13:15:00,102.58,102.62,102.54,102.6,13204.0,76.446,76.4758,76.4161,76.4609,13204.0
2018-01-03 13:20:00,102.62,102.68,102.58,102.67,6941.0,76.4758,76.5205,76.446,76.513,6941.0
2018-01-03 13:25:00,102.67,102.8,102.65,102.77,12080.0,76.513,76.6099,76.4981,76.5875,12080.0
2018-01-03 13:30:00,102.77,102.8,102.73,102.74,14162.0,76.5875,76.6099,76.5577,76.5652,14162.0
2018-01-03 13:35:00,102.74,102.74,102.61,102.62,12060.0,76.5652,76.5652,76.4683,76.4758,12060.0
2018-01-03 13:40:00,102.61,102.63,102.43,102.44,17740.0,76.4683,76.4832,76.3342,76.3416,17740.0
2018-01-03 13:45:00,102.45,102.46,102.35,102.4,8583.0,76.3491,76.3565,76.2745,76.3118,8583.0
2018-01-03 13:50:00,102.4,102.4,102.23,102.25,10520.0,76.3118,76.3118,76.1851,76.2,10520.0
2018-01-03 13:55:00,102.24,102.25,102.13,102.14,11511.0,76.1926,76.2,76.1106,76.118,11511.0
2018-01-03 14:00:00,102.14,102.24,102.13,102.15,10502.0,76.118,76.1926,76.1106,76.1255,10502.0
2018-01-03 14:05:00,102.17,102.29,102.17,102.29,7313.0,76.1404,76.2298,76.1404,76.2298,7313.0
2018-01-03 14:10:00,102.26,102.34,102.22,102.34,5335.0,76.2075,76.2671,76.1777,76.2671,5335.0
2018-01-03 14:15:00,102.33,102.35,102.25,102.25,6636.0,76.2596,76.2745,76.2,76.2,6636.0
2018-01-03 14:20:00,102.23,102.28,102.23,102.26,9872.0,76.1851,76.2224,76.1851,76.2075,9872.0
2018-01-03 14:25:00,102.28,102.3,102.26,102.27,4568.0,76.2224,76.2373,76.2075,76.2149,4568.0
2018-01-03 14:30:00,102.28,102.32,102.23,102.23,13056.0,76.2224,76.2522,76.1851,76.1851,13056.0
2018-01-03 14:35:00,102.22,102.34,102.21,102.27,5260.0,76.1777,76.2671,76.1702,76.2149,5260.0
2018-01-03 14:40:00,102.25,102.35,102.19,102.35,6940.0,76.2,76.2745,76.1553,76.2745,6940.0
2018-01-03 14:45:00,102.35,102.35,102.21,102.3,7451.0,76.2745,76.2745,76.1702,76.2373,7451.0
2018-01-03 14:50:00,102.3,102.32,102.18,102.24,9589.0,76.2373,76.2522,76.1479,76.1926,9589.0
2018-01-03 14:55:00,102.23,102.36,102.23,102.31,12570.0,76.1851,76.282,76.1851,76.2447,12570.0
2018-01-03 15:00:00,102.28,102.31,102.24,102.25,18167.0,76.2224,76.2447,76.1926,76.2,18167.0
2018-01-03 15:05:00,102.26,102.34,102.26,102.32,11379.0,76.2075,76.2671,76.2075,76.2522,11379.0
2018-01-03 15:10:00,102.32,102.36,102.29,102.35,8070.0,76.2522,76.282,76.2298,76.2745,8070.0
2018-01-03 15:15:00,102.39,102.47,102.37,102.37,6230.0,76.3044,76.364,76.2895,76.2895,6230.0
2018-01-03 15:20:00,102.39,102.41,102.36,102.38,12763.0,76.3044,76.3193,76.282,76.2969,12763.0
2018-01-03 15:25:00,102.37,102.49,102.35,102.44,11609.0,76.2895,76.3789,76.2745,76.3416,11609.0
2018-01-03 15:30:00,102.44,102.44,102.35,102.35,12155.0,76.3416,76.3416,76.2745,76.2745,12155.0
2018-01-03 15:35:00,102.35,102.4,102.32,102.4,15784.0,76.2745,76.3118,76.2522,76.3118,15784.0
2018-01-03 15:40:00,102.39,102.47,102.38,102.44,15264.0,76.3044,76.364,76.2969,76.3416,15264.0
2018-01-03 15:45:00,102.44,102.59,102.44,102.52,28720.0,76.3416,76.4534,76.3416,76.4012,28720.0
2018-01-03 15:50:00,102.54,102.54,102.39,102.42,27225.0,76.4161,76.4161,76.3044,76.3267,27225.0
2018-01-03 15:55:00,102.41,102.45,102.37,102.4,54512.0,76.3193,76.3491,76.2895,76.3118,54512.0
2018-01-04 09:30:00,102.4,102.67,102.16,102.67,37823.0,76.3118,76.513,76.133,76.513,37823.0
2018-01-04 09:35:00,102.59,102.72,102.54,102.59,16835.0,76.4534,76.5503,76.4161,76.4534,16835.0
2018-01-04 09:40:00,102.65,102.67,102.51,102.55,6921.0,76.4981,76.513,76.3938,76.4236,6921.0
2018-01-04 09:45:00,102.54,102.54,101.98,101.98,9068.0,76.4161,76.4161,75.9988,75.9988,9068.0
2018-01-04 09:50:00,102.01,102.15,101.85,102.1,20544.0,76.0212,76.1255,75.9019,76.0882,20544.0
2018-01-04 09:55:00,102.14,102.24,102.14,102.16,8702.0,76.118,76.1926,76.118,76.133,8702.0
2018-01-04 10:00:00,102.13,102.22,102.12,102.17,7280.0,76.1106,76.1777,76.1031,76.1404,7280.0
2018-01-04 10:05:00,102.15,102.22,102.12,102.12,11118.0,76.1255,76.1777,76.1031,76.1031,11118.0
2018-01-04 10:10:00,102.13,102.19,102.1,102.15,7788.0,76.1106,76.1553,76.0882,76.1255,7788.0
2018-01-04 10:15:00,102.15,102.31,102.15,102.31,5603.0,76.1255,76.2447,76.1255,76.2447,5603.0
2018-01-04 10:20:00,102.34,102.38,102.22,102.24,7274.0,76.2671,76.2969,76.1777,76.1926,7274.0
2018-01-04 10:25:00,102.23,102.33,102.19,102.32,7390.0,76.1851,76.2596,76.1553,76.2522,7390.0
2018-01-04 10:30:00,102.32,102.36,102.28,102.28,8153.0,76.2522,76.282,76.2224,76.2224,8153.0
2018-01-04 10:35:00,102.33,102.44,102.32,102.34,8744.0,76.2596,76.3416,76.2522,76.2671,8744.0
2018-01-04 10:40:00,102.35,102.41,102.28,102.28,16356.0,76.2745,76.3193,76.2224,76.2224,16356.0
2018-01-04 10:45:00,102.25,102.27,102.19,102.27,7954.0,76.2,76.2149,76.1553,76.2149,7954.0
2018-01-04 10:50:00,102.28,102.34,102.18,102.22,7420.0,76.2224,76.2671,76.1479,76.1777,7420.0
2018-01-04 10:55:00,102.2,102.22,102.1,102.12,6611.0,76.1628,76.1777,76.0882,76.1031,6611.0
2018-01-04 11:00:00,102.09,102.09,101.82,101.94,25750.0,76.0808,76.0808,75.8796,75.969,25750.0
2018-01-04 11:05:00,101.92,102.05,101.92,102.01,17035.0,75.9541,76.051,75.9541,76.0212,17035.0
2018-01-04 11:10:00,102.04,102.17,102.02,102.13,15645.0,76.0435,76.1404,76.0286,76.1106,15645.0
2018-01-04 11:15:00,102.09,102.12,102.02,102.02,6705.0,76.0808,76.1031,76.0286,76.0286,6705.0
2018-01-04 11:20:00,102.06,102.3,102.06,102.3,4849.0,76.0584,76.2373,76.0584,76.2373,4849.0
2018-01-04 11:25:00,102.31,102.31,102.17,102.2,10276.0,76.2447,76.2447,76.1404,76.1628,10276.0
2018-01-04 11:30:00,102.2,102.24,102.12,102.23,3864.0,76.1628,76.1926,76.1031,76.1851,3864.0
2018-01-04 11:35:00,102.25,102.34,102.22,102.31,7304.0,76.2,76.2671,76.1777,76.2447,7304.0
2018-01-04 11:40:00,102.29,102.29,102.17,102.17,9885.0,76.2298,76.2298,76.1404,76.1404,9885.0
2018-01-04 11:45:00,102.17,102.22,102.13,102.19,4587.0,76.1404,76.1777,76.1106,76.1553,4587.0
2018-01-04 11:50:00,102.2,102.24,102.18,102.24,3845.0,76.1628,76.1926,76.1479,76.1926,3845.0
2018-01-04 11:55:00,102.23,102.24,102.01,102.12,26963.0,76.1851,76.1926,76.0212,76.1031,26963.0
2018-01-04 12:00:00,102.12,102.2,102.12,102.18,2194.0,76.1031,76.1628,76.1031,76.1479,2194.0
2018-01-04 12:05:00,102.21,102.33,102.2,102.32,4480.0,76.1702,76.2596,76.1628,76.2522,4480.0
2018-01-04 12:10:00,102.36,102.36,102.23,102.24,4790.0,76.282,76.282,76.1851,76.1926,4790.0
2018-01-04 12:15:00,102.27,102.3,102.22,102.22,5248.0,76.2149,76.2373,76.1777,76.1777,5248.0
2018-01-04 12:20:00,102.23,102.23,102.14,102.18,6831.0,76.1851,76.1851,76.118,76.1479,6831.0
2018-01-04 12:25:00,102.2,102.24,102.18,102.23,6143.0,76.1628,76.1926,76.1479,76.1851,6143.0
2018-01-04 12:30:00,102.22,102.31,102.2,102.24,8292.0,76.1777,76.2447,76.1628,76.1926,8292.0
2018-01-04 12:35:00,102.24,102.26,102.19,102.19,5325.0,76.1926,76.2075,76.1553,76.1553,5325.0
2018-01-04 12:40:00,102.18,102.28,102.16,102.22,8024.0,76.1479,76.2224,76.133,76.1777,8024.0
2018-01-04 12:45:00,102.23,102.31,102.23,102.31,2818.0,76.1851,76.2447,76.1851,76.2447,2818.0
2018-01-04 12:50:00,102.33,102.37,102.32,102.33,9269.0,76.2596,76.2895,76.2522,76.2596,9269.0
2018-01-04 12:55:00,102.32,102.33,102.26,102.32,5300.0,76.2522,76.2596,76.2075,76.2522,5300.0
2018-01-04 13:00:00,102.33,102.34,102.26,102.27,4225.0,76.2596,76.2671,76.2075,76.2149,4225.0
2018-01-04 13:05:00,102.25,102.25,102.15,102.15,6623.0,76.2,76.2,76.1255,76.1255,6623.0
2018-01-04 13:10:00,102.16,102.19,102.06,102.06,7218.0,76.133,76.1553,76.0584,76.0584,7218.0
2018-01-04 13:15:00,102.09,102.14,102.04,102.04,4536.0,76.0808,76.118,76.0435,76.0435,4536.0
2018-01-04 13:20:00,102.04,102.11,102.04,102.1,3410.0,76.0435,76.0957,76.0435,76.0882,3410.0
2018-01-04 13:25:00,102.12,102.14,102.09,102.14,5270.0,76.1031,76.118,76.0808,76.118,5270.0
2018-01-04 13:30:00,102.13,102.13,102.06,102.08,3857.0,76.1106,76.1106,76.0584,76.0733,3857.0
2018-01-04 13:35:00,102.07,102.17,102.07,102.14,2651.0,76.0659,76.1404,76.0659,76.118,2651.0
2018-01-04 13:40:00,102.11,102.16,102.06,102.08,7612.0,76.0957,76.133,76.0584,76.0733,7612.0
2018-01-04 13:45:00,102.08,102.08,101.96,102.0,7229.0,76.0733,76.0733,75.9839,76.0137,7229.0
2018-01-04 13:50:00,102.01,102.07,101.98,102.07,6952.0,76.0212,76.0659,75.9988,76.0659,6952.0
2018-01-04 13:55:00,102.08,102.09,102.03,102.06,8609.0,76.0733,76.0808,76.0361,76.0584,8609.0
2018-01-04 14:00:00,102.07,102.17,102.06,102.1,6516.0,76.0659,76.1404,76.0584,76.0882,6516.0
2018-01-04 14:05:00,102.12,102.12,102.03,102.06,7830.0,76.1031,76.1031,76.0361,76.0584,7830.0
2018-01-04 14:10:00,102.04,102.09,102.04,102.08,4013.0,76.0435,76.0808,76.0435,76.0733,4013.0
2018-01-04 14:15:00,102.08,102.11,102.05,102.06,8048.0,76.0733,76.0957,76.051,76.0584,8048.0
2018-01-04 14:20:00,102.08,102.08,102.02,102.03,5383.0,76.0733,76.0733,76.0286,76.0361,5383.0
2018-01-04 14:25:00,102.01,102.03,101.94,101.97,5204.0,76.0212,76.0361,75.969,75.9914,5204.0
2018-01-04 14:30:00,101.97,102.03,101.95,102.01,8401.0,75.9914,76.0361,75.9765,76.0212,8401.0
2018-01-04 14:35:00,102.01,102.02,101.98,102.01,7219.0,76.0212,76.0286,75.9988,76.0212,7219.0
2018-01-04 14:40:00,102.01,102.06,102.0,102.06,6747.0,76.0212,76.0584,76.0137,76.0584,6747.0
2018-01-04 14:45:00,102.08,102.13,102.03,102.1,5437.0,76.0733,76.1106,76.0361,76.0882,5437.0
2018-01-04 14:50:00,102.09,102.1,101.97,102.02,18725.0,76.0808,76.0882,75.9914,76.0286,18725.0
2018-01-04 14:55:00,102.02,102.1,102.0,102.05,7243.0,76.0286,76.0882,76.0137,76.051,7243.0
2018-01-04 15:00:00,102.05,102.16,102.05,102.1,12637.0,76.051,76.133,76.051,76.0882,12637.0
2018-01-04 15:05:00,102.1,102.1,102.05,102.06,6907.0,76.0882,76.0882,76.051,76.0584,6907.0
2018-01-04 15:10:00,102.06,102.07,102.04,102.05,6055.0,76.0584,76.0659,76.0435,76.051,6055.0
2018-01-04 15:15:00,102.04,102.15,102.04,102.09,10795.0,76.0435,76.1255,76.0435,76.0808,10795.0
2018-01-04 15:20:00,102.1,102.15,102.08,102.08,8592.0,76.0882,76.1255,76.0733,76.0733,8592.0
2018-01-04 15:25:00,102.08,102.18,102.07,102.18,9324.0,76.0733,76.1479,76.0659,76.1479,9324.0
2018-01-04 15:30:00,102.17,102.17,102.13,102.15,9299.0,76.1404,76.1404,76.1106,76.1255,9299.0
2018-01-04 15:35:00,102.14,102.2,102.12,102.18,12986.0,76.118,76.1628,76.1031,76.1479,12986.0
2018-01-04 15:40:00,102.21,102.21,102.11,102.11,15727.0,76.1702,76.1702,76.0957,76.0957,15727.0
2018-01-04 15:45:00,102.12,102.13,102.05,102.08,16064.0,76.1031,76.1106,76.051,76.0733,16064.0
2018-01-04 15:50:00,102.06,102.07,101.97,102.0,27508.0,76.0584,76.0659,75.9914,76.0137,27508.0
2018-01-04 15:55:00,102.0,102.19,102.0,102.13,58984.0,76.0137,76.1553,76.0137,76.1106,58984.0
2018-01-05 09:30:00,102.2,102.35,101.93,102.02,24229.0,76.1628,76.2745,75.9616,76.0286,24229.0
2018-01-05 09:35:00,102.13,102.17,101.78,101.82,5587.0,76.1106,76.1404,75.8498,75.8796,5587.0
2018-01-05 09:40:00,101.76,101.9,101.73,101.89,10241.0,75.8349,75.9392,75.8125,75.9317,10241.0
2018-01-05 09:45:00,101.89,101.96,101.83,101.91,6630.0,75.9317,75.9839,75.887,75.9466,6630.0
2018-01-05 09:50:00,101.89,102.17,101.87,102.16,5790.0,75.9317,76.1404,75.9168,76.133,5790.0
2018-01-05 09:55:00,102.17,102.29,102.12,102.27,7803.0,76.1404,76.2298,76.1031,76.2149,7803.0
2018-01-05 10:00:00,102.29,102.34,102.22,102.24,19251.0,76.2298,76.2671,76.1777,76.1926,19251.0
2018-01-05 10:05:00,102.24,102.25,102.13,102.14,14952.0,76.1926,76.2,76.1106,76.118,14952.0
2018-01-05 10:10:00,102.14,102.14,101.87,101.89,19748.0,76.118,76.118,75.9168,75.9317,19748.0
2018-01-05 10:15:00,101.89,101.96,101.74,101.95,34115.0,75.9317,75.9839,75.82,75.9765,34115.0
2018-01-05 10:20:00,101.95,101.96,101.72,101.79,11183.0,75.9765,75.9839,75.8051,75.8572,11183.0
2018-01-05 10:25:00,101.76,101.78,101.64,101.73,20979.0,75.8349,75.8498,75.7454,75.8125,20979.0
2018-01-05 10:30:00,101.73,101.85,101.7,101.73,17035.0,75.8125,75.9019,75.7901,75.8125,17035.0
2018-01-05 10:35:00,101.75,101.79,101.72,101.75,9835.0,75.8274,75.8572,75.8051,75.8274,9835.0
2018-01-05 10:40:00,101.74,101.91,101.74,101.87,11493.0,75.82,75.9466,75.82,75.9168,11493.0
2018-01-05 10:45:00,101.85,101.86,101.73,101.81,13108.0,75.9019,75.9094,75.8125,75.8721,13108.0
2018-01-05 10:50:00,101.81,101.99,101.81,101.95,18862.0,75.8721,76.0063,75.8721,75.9765,18862.0
2018-01-05 10:55:00,101.94,102.14,101.9,102.13,14877.0,75.969,76.118,75.9392,76.1106,14877.0
2018-01-05 11:00:00,102.13,102.15,101.91,101.95,15754.0,76.1106,76.1255,75.9466,75.9765,15754.0
2018-01-05 11:05:00,101.96,102.06,101.95,102.03,20066.0,75.9839,76.0584,75.9765,76.0361,20066.0
2018-01-05 11:10:00,102.03,102.05,101.93,102.0,21034.0,76.0361,76.051,75.9616,76.0137,21034.0
2018-01-05 11:15:00,101.99,102.05,101.95,102.0,13450.0,76.0063,76.051,75.9765,76.0137,13450.0
2018-01-05 11:20:00,102.02,102.17,101.98,102.14,15681.0,76.0286,76.1404,75.9988,76.118,15681.0
2018-01-05 11:25:00,102.14,102.14,101.97,101.97,30547.0,76.118,76.118,75.9914,75.9914,30547.0
2018-01-05 11:30:00,101.97,102.15,101.97,102.14,9221.0,75.9914,76.1255,75.9914,76.118,9221.0
2018-01-05 11:35:00,102.14,102.25,102.13,102.13,11436.0,76.118,76.2,76.1106,76.1106,11436.0
2018-01-05 11:40:00,102.16,102.23,102.15,102.17,7688.0,76.133,76.1851,76.1255,76.1404,7688.0
2018-01-05 11:45:00,102.18,102.21,102.13,102.18,11402.0,76.1479,76.1702,76.1106,76.1479,11402.0
2018-01-05 11:50:00,102.19,102.24,102.14,102.2,12540.0,76.1553,76.1926,76.118,76.1628,12540.0
2018-01-05 11:55:00,102.2,102.24,102.11,102.14,19455.0,76.1628,76.1926,76.0957,76.118,19455.0
2018-01-05 12:00:00,102.14,102.14,102.01,102.08,13226.0,76.118,76.118,76.0212,76.0733,13226.0
2018-01-05 12:05:00,102.09,102.25,102.08,102.17,11951.0,76.0808,76.2,76.0733,76.1404,11951.0
2018-01-05 12:10:00,102.17,102.23,102.1,102.14,44272.0,76.1404,76.1851,76.0882,76.118,44272.0
2018-01-05 12:15:00,102.15,102.23,102.15,102.18,29539.0,76.1255,76.1851,76.1255,76.1479,29539.0
2018-01-05 12:20:00,102.18,102.18,102.12,102.12,9270.0,76.1479,76.1479,76.1031,76.1031,9270.0
2018-01-05 12:25:00,102.12,102.19,102.11,102.16,15277.0,76.1031,76.1553,76.0957,76.133,15277.0
2018-01-05 12:30:00,102.17,102.18,102.06,102.1,23193.0,76.1404,76.1479,76.0584,76.0882,23193.0
2018-01-05 12:35:00,102.1,102.15,102.06,102.14,7636.0,76.0882,76.1255,76.0584,76.118,7636.0
2018-01-05 12:40:00,102.14,102.16,102.05,102.07,19027.0,76.118,76.133,76.051,76.0659,19027.0
2018-01-05 12:45:00,102.09,102.09,101.98,102.07,6001.0,76.0808,76.0808,75.9988,76.0659,6001.0
2018-01-05 12:50:00,102.07,102.15,102.05,102.05,14377.0,76.0659,76.1255,76.051,76.051,14377.0
2018-01-05 12:55:00,102.04,102.12,102.04,102.1,5506.0,76.0435,76.1031,76.0435,76.0882,5506.0
2018-01-05 13:00:00,102.11,102.13,102.08,102.12,9386.0,76.0957,76.1106,76.0733,76.1031,9386.0
2018-01-05 13:05:00,102.13,102.17,102.11,102.13,8883.0,76.1106,76.1404,76.0957,76.1106,8883.0
2018-01-05 13:10:00,102.13,102.14,102.08,102.12,9733.0,76.1106,76.118,76.0733,76.1031,9733.0
2018-01-05 13:15:00,102.11,102.17,102.11,102.16,9882.0,76.0957,76.1404,76.0957,76.133,9882.0
2018-01-05 13:20:00,102.16,102.17,102.09,102.14,24669.0,76.133,76.1404,76.0808,76.118,24669.0
2018-01-05 13:25:00,102.15,102.25,102.1,102.24,15536.0,76.1255,76.2,76.0882,76.1926,15536.0
2018-01-05 13:30:00,102.19,102.26,102.15,102.17,6121.0,76.1553,76.2075,76.1255,76.1404,6121.0
2018-01-05 13:35:00,102.17,102.24,102.12,102.16,7897.0,76.1404,76.1926,76.1031,76.133,7897.0
2018-01-05 13:40:00,102.15,102.24,102.15,102.17,7234.0,76.1255,76.1926,76.1255,76.1404,7234.0
2018-01-05 13:45:00,102.18,102.22,102.1,102.15,7125.0,76.1479,76.1777,76.0882,76.1255,7125.0
2018-01-05 13:50:00,102.13,102.23,102.13,102.16,8032.0,76.1106,76.1851,76.1106,76.133,8032.0
2018-01-05 13:55:00,102.16,102.2,102.11,102.2,4634.0,76.133,76.1628,76.0957,76.1628,4634.0
2018-01-05 14:00:00,102.18,102.21,102.13,102.14,13216.0,76.1479,76.1702,76.1106,76.118,13216.0
2018-01-05 14:05:00,102.15,102.21,102.13,102.14,7951.0,76.1255,76.1702,76.1106,76.118,7951.0
2018-01-05 14:10:00,102.14,102.14,102.07,102.14,19318.0,76.118,76.118,76.0659,76.118,19318.0
2018-01-05 14:15:00,102.15,102.22,102.12,102.2,8654.0,76.1255,76.1777,76.1031,76.1628,8654.0
2018-01-05 14:20:00,102.2,102.26,102.19,102.21,10357.0,76.1628,76.2075,76.1553,76.1702,10357.0
2018-01-05 14:25:00,102.22,102.3,102.1,102.18,22538.0,76.1777,76.2373,76.0882,76.1479,22538.0
2018-01-05 14:30:00,102.17,102.29,102.13,102.29,18444.0,76.1404,76.2298,76.1106,76.2298,18444.0
2018-01-05 14:35:00,102.29,102.32,102.22,102.31,9683.0,76.2298,76.2522,76.1777,76.2447,9683.0
2018-01-05 14:40:00,102.31,102.35,102.29,102.29,16206.0,76.2447,76.2745,76.2298,76.2298,16206.0
2018-01-05 14:45:00,102.3,102.32,102.17,102.19,17460.0,76.2373,76.2522,76.1404,76.1553,17460.0
2018-01-05 14:50:00,102.2,102.21,102.1,102.13,11592.0,76.1628,76.1702,76.0882,76.1106,11592.0
2018-01-05 14:55:00,102.13,102.23,102.1,102.21,14472.0,76.1106,76.1851,76.0882,76.1702,14472.0
2018-01-05 15:00:00,102.22,102.22,102.16,102.2,9712.0,76.1777,76.1777,76.133,76.1628,9712.0
2018-01-05 15:05:00,102.2,102.27,102.17,102.21,22790.0,76.1628,76.2149,76.1404,76.1702,22790.0
2018-01-05 15:10:00,102.22,102.22,102.14,102.2,19600.0,76.1777,76.1777,76.118,76.1628,19600.0
2018-01-05 15:15:00,102.2,102.22,102.1,102.1,22543.0,76.1628,76.1777,76.0882,76.0882,22543.0
2018-01-05 15:20:00,102.1,102.17,102.09,102.17,16581.0,76.0882,76.1404,76.0808,76.1404,16581.0
2018-01-05 15:25:00,102.17,102.17,102.1,102.14,18646.0,76.1404,76.1404,76.0882,76.118,18646.0
2018-01-05 15:30:00,102.14,102.16,102.05,102.1,35052.0,76.118,76.133,76.051,76.0882,35052.0
2018-01-05 15:35:00,102.11,102.17,102.1,102.15,30877.0,76.0957,76.1404,76.0882,76.1255,30877.0
2018-01-05 15:40:00,102.17,102.21,102.14,102.2,17349.0,76.1404,76.1702,76.118,76.1628,17349.0
2018-01-05 15:45:00,102.19,102.26,102.14,102.17,58927.0,76.1553,76.2075,76.118,76.1404,58927.0
2018-01-05 15:50:00,102.2,102.23,102.16,102.18,31405.0,76.1628,76.1851,76.133,76.1479,31405.0
2018-01-05 15:55:00,102.18,102.21,102.12,102.14,82400.0,76.1479,76.1702,76.1031,76.118,82400.0
2018-01-08 09:30:00,102.5,102.5,101.59,101.63,32505.0,76.3863,76.3863,75.7082,75.738,32505.0
2018-01-08 09:35:00,101.61,101.94,101.61,101.8,8605.0,75.7231,75.969,75.7231,75.8647,8605.0
2018-01-08 09:40:00,101.77,101.84,101.63,101.73,9862.0,75.8423,75.8945,75.738,75.8125,9862.0
2018-01-08 09:45:00,101.81,102.04,101.77,101.99,7876.0,75.8721,76.0435,75.8423,76.0063,7876.0
2018-01-08 09:50:00,101.95,102.04,101.94,101.94,6382.0,75.9765,76.0435,75.969,75.969,6382.0
2018-01-08 09:55:00,101.92,101.96,101.8,101.96,10774.0,75.9541,75.9839,75.8647,75.9839,10774.0
2018-01-08 10:00:00,101.94,102.03,101.86,101.93,18503.0,75.969,76.0361,75.9094,75.9616,18503.0
2018-01-08 10:05:00,101.92,101.95,101.85,101.85,9285.0,75.9541,75.9765,75.9019,75.9019,9285.0
2018-01-08 10:10:00,101.86,101.86,101.72,101.78,9530.0,75.9094,75.9094,75.8051,75.8498,9530.0
2018-01-08 10:15:00,101.78,101.88,101.78,101.79,9407.0,75.8498,75.9243,75.8498,75.8572,9407.0
2018-01-08 10:20:00,101.8,101.8,101.7,101.73,8561.0,75.8647,75.8647,75.7901,75.8125,8561.0
2018-01-08 10:25:00,101.74,101.86,101.74,101.77,11510.0,75.82,75.9094,75.82,75.8423,11510.0
2018-01-08 10:30:00,101.77,101.83,101.69,101.71,11030.0,75.8423,75.887,75.7827,75.7976,11030.0
2018-01-08 10:35:00,101.73,101.73,101.53,101.54,8159.0,75.8125,75.8125,75.6635,75.6709,8159.0
2018-01-08 10:40:00,101.54,101.54,101.46,101.48,12825.0,75.6709,75.6709,75.6113,75.6262,12825.0
2018-01-08 10:45:00,101.46,101.58,101.46,101.56,13571.0,75.6113,75.7007,75.6113,75.6858,13571.0
2018-01-08 10:50:00,101.56,101.57,101.51,101.54,12336.0,75.6858,75.6933,75.6486,75.6709,12336.0
2018-01-08 10:55:00,101.54,101.63,101.54,101.62,13166.0,75.6709,75.738,75.6709,75.7305,13166.0
2018-01-08 11:00:00,101.64,101.71,101.63,101.67,4573.0,75.7454,75.7976,75.738,75.7678,4573.0
2018-01-08 11:05:00,101.68,101.69,101.61,101.61,4850.0,75.7752,75.7827,75.7231,75.7231,4850.0
2018-01-08 11:10:00,101.62,101.69,101.62,101.69,4438.0,75.7305,75.7827,75.7305,75.7827,4438.0
2018-01-08 11:15:00,101.69,101.7,101.62,101.62,7840.0,75.7827,75.7901,75.7305,75.7305,7840.0
2018-01-08 11:20:00,101.62,101.72,101.62,101.72,5874.0,75.7305,75.8051,75.7305,75.8051,5874.0
2018-01-08 11:25:00,101.72,101.72,101.66,101.66,3369.0,75.8051,75.8051,75.7603,75.7603,3369.0
2018-01-08 11:30:00,101.67,101.69,101.65,101.67,6465.0,75.7678,75.7827,75.7529,75.7678,6465.0
2018-01-08 11:35:00,101.68,101.7,101.57,101.6,8846.0,75.7752,75.7901,75.6933,75.7156,8846.0
2018-01-08 11:40:00,101.6,101.68,101.6,101.67,5004.0,75.7156,75.7752,75.7156,75.7678,5004.0
2018-01-08 11:45:00,101.65,101.65,101.6,101.61,4857.0,75.7529,75.7529,75.7156,75.7231,4857.0
2018-01-08 11:50:00,101.6,101.63,101.59,101.6,4982.0,75.7156,75.738,75.7082,75.7156,4982.0
2018-01-08 11:55:00,101.6,101.64,101.59,101.63,3971.0,75.7156,75.7454,75.7082,75.738,3971.0
2018-01-08 12:00:00,101.64,101.68,101.61,101.68,8369.0,75.7454,75.7752,75.7231,75.7752,8369.0
2018-01-08 12:05:00,101.67,101.7,101.6,101.61,20187.0,75.7678,75.7901,75.7156,75.7231,20187.0
2018-01-08 12:10:00,101.61,101.62,101.57,101.58,8655.0,75.7231,75.7305,75.6933,75.7007,8655.0
2018-01-08 12:15:00,101.58,101.65,101.58,101.63,6800.0,75.7007,75.7529,75.7007,75.738,6800.0
2018-01-08 12:20:00,101.62,101.74,101.62,101.71,4444.0,75.7305,75.82,75.7305,75.7976,4444.0
2018-01-08 12:25:00,101.7,101.77,101.67,101.77,4155.0,75.7901,75.8423,75.7678,75.8423,4155.0
2018-01-08 12:30:00,101.77,101.79,101.69,101.7,11912.0,75.8423,75.8572,75.7827,75.7901,11912.0
2018-01-08 12:35:00,101.71,101.74,101.69,101.74,1927.0,75.7976,75.82,75.7827,75.82,1927.0
2018-01-08 12:40:00,101.73,101.75,101.69,101.73,6032.0,75.8125,75.8274,75.7827,75.8125,6032.0
2018-01-08 12:45:00,101.73,101.76,101.71,101.76,3155.0,75.8125,75.8349,75.7976,75.8349,3155.0
2018-01-08 12:50:00,101.75,101.8,101.73,101.8,3984.0,75.8274,75.8647,75.8125,75.8647,3984.0
2018-01-08 12:55:00,101.8,101.83,101.78,101.8,3847.0,75.8647,75.887,75.8498,75.8647,3847.0
2018-01-08 13:00:00,101.8,101.8,101.73,101.76,6392.0,75.8647,75.8647,75.8125,75.8349,6392.0
2018-01-08 13:05:00,101.75,101.81,101.74,101.8,3915.0,75.8274,75.8721,75.82,75.8647,3915.0
2018-01-08 13:10:00,101.81,101.88,101.8,101.88,3000.0,75.8721,75.9243,75.8647,75.9243,3000.0
2018-01-08 13:15:00,101.88,102.0,101.88,102.0,5277.0,75.9243,76.0137,75.9243,76.0137,5277.0
2018-01-08 13:20:00,102.04,102.08,102.03,102.08,6324.0,76.0435,76.0733,76.0361,76.0733,6324.0
2018-01-08 13:25:00,102.12,102.15,102.09,102.09,3680.0,76.1031,76.1255,76.0808,76.0808,3680.0
2018-01-08 13:30:00,102.09,102.09,101.95,101.98,7465.0,76.0808,76.0808,75.9765,75.9988,7465.0
2018-01-08 13:35:00,101.98,102.07,101.98,102.03,5279.0,75.9988,76.0659,75.9988,76.0361,5279.0
2018-01-08 13:40:00,102.02,102.02,101.96,101.98,6126.0,76.0286,76.0286,75.9839,75.9988,6126.0
2018-01-08 13:45:00,101.99,101.99,101.95,101.98,3311.0,76.0063,76.0063,75.9765,75.9988,3311.0
2018-01-08 13:50:00,101.97,102.04,101.97,102.04,4908.0,75.9914,76.0435,75.9914,76.0435,4908.0
2018-01-08 13:55:00,102.06,102.06,101.97,101.97,3195.0,76.0584,76.0584,75.9914,75.9914,3195.0
2018-01-08 14:00:00,101.99,102.0,101.9,101.94,7495.0,76.0063,76.0137,75.9392,75.969,7495.0
2018-01-08 14:05:00,101.92,101.92,101.82,101.83,5459.0,75.9541,75.9541,75.8796,75.887,5459.0
2018-01-08 14:10:00,101.85,101.87,101.82,101.86,7467.0,75.9019,75.9168,75.8796,75.9094,7467.0
2018-01-08 14:15:00,101.86,101.93,101.86,101.89,4523.0,75.9094,75.9616,75.9094,75.9317,4523.0
2018-01-08 14:20:00,101.88,101.95,101.88,101.93,3418.0,75.9243,75.9765,75.9243,75.9616,3418.0
2018-01-08 14:25:00,101.94,101.96,101.89,101.89,4758.0,75.969,75.9839,75.9317,75.9317,4758.0
2018-01-08 14:30:00,101.9,101.9,101.79,101.82,9482.0,75.9392,75.9392,75.8572,75.8796,9482.0
2018-01-08 14:35:00,101.81,101.83,101.76,101.79,8332.0,75.8721,75.887,75.8349,75.8572,8332.0
2018-01-08 14:40:00,101.79,101.83,101.78,101.79,7954.0,75.8572,75.887,75.8498,75.8572,7954.0
2018-01-08 14:45:00,101.78,101.85,101.77,101.85,5363.0,75.8498,75.9019,75.8423,75.9019,5363.0
2018-01-08 14:50:00,101.88,101.89,101.86,101.89,5861.0,75.9243,75.9317,75.9094,75.9317,5861.0
2018-01-08 14:55:00,101.9,101.96,101.9,101.96,5380.0,75.9392,75.9839,75.9392,75.9839,5380.0
2018-01-08 15:00:00,101.96,102.05,101.95,102.05,9283.0,75.9839,76.051,75.9765,76.051,9283.0
2018-01-08 15:05:00,102.06,102.12,102.05,102.08,11918.0,76.0584,76.1031,76.051,76.0733,11918.0
2018-01-08 15:10:00,102.06,102.06,102.01,102.01,6152.0,76.0584,76.0584,76.0212,76.0212,6152.0
2018-01-08 15:15:00,102.01,102.05,102.01,102.04,6087.0,76.0212,76.051,76.0212,76.0435,6087.0
2018-01-08 15:20:00,102.04,102.07,102.03,102.06,9084.0,76.0435,76.0659,76.0361,76.0584,9084.0
2018-01-08 15:25:00,102.06,102.07,102.02,102.06,9050.0,76.0584,76.0659,76.0286,76.0584,9050.0
2018-01-08 15:30:00,102.06,102.06,101.94,101.94,11527.0,76.0584,76.0584,75.969,75.969,11527.0
2018-01-08 15:35:00,101.94,102.01,101.94,102.01,12076.0,75.969,76.0212,75.969,76.0212,12076.0
2018-01-08 15:40:00,102.0,102.12,101.98,102.12,15877.0,76.0137,76.1031,75.9988,76.1031,15877.0
2018-01-08 15:45:00,102.12,102.16,102.11,102.14,15117.0,76.1031,76.133,76.0957,76.118,15117.0
2018-01-08 15:50:00,102.14,102.14,102.02,102.04,29788.0,76.118,76.118,76.0286,76.0435,29788.0
2018-01-08 15:55:00,102.04,102.09,102.01,102.04,60236.0,76.0435,76.0808,76.0212,76.0435,60236.0
2018-01-09 09:30:00,101.9,102.06,101.64,102.06,38229.0,75.9392,76.0584,75.7454,76.0584,38229.0
2018-01-09 09:35:00,102.07,102.13,101.79,101.97,7901.0,76.0659,76.1106,75.8572,75.9914,7901.0
2018-01-09 09:40:00,101.97,102.08,101.88,101.94,8532.0,75.9914,76.0733,75.9243,75.969,8532.0
2018-01-09 09:45:00,101.99,102.11,101.97,102.01,8995.0,76.0063,76.0957,75.9914,76.0212,8995.0
2018-01-09 09:50:00,102.01,102.01,101.77,101.87,14777.0,76.0212,76.0212,75.8423,75.9168,14777.0
2018-01-09 09:55:00,101.84,101.86,101.67,101.7,7376.0,75.8945,75.9094,75.7678,75.7901,7376.0
2018-01-09 10:00:00,101.7,101.7,101.54,101.67,11481.0,75.7901,75.7901,75.6709,75.7678,11481.0
2018-01-09 10:05:00,101.65,101.65,101.37,101.54,24423.0,75.7529,75.7529,75.5442,75.6709,24423.0
2018-01-09 10:10:00,101.56,101.71,101.45,101.71,9847.0,75.6858,75.7976,75.6038,75.7976,9847.0
2018-01-09 10:15:00,101.69,101.77,101.67,101.77,5113.0,75.7827,75.8423,75.7678,75.8423,5113.0
2018-01-09 10:20:00,101.75,101.8,101.69,101.77,8013.0,75.8274,75.8647,75.7827,75.8423,8013.0
2018-01-09 10:25:00,101.78,101.92,101.73,101.86,25710.0,75.8498,75.9541,75.8125,75.9094,25710.0
2018-01-09 10:30:00,101.86,101.88,101.75,101.76,6759.0,75.9094,75.9243,75.8274,75.8349,6759.0
2018-01-09 10:35:00,101.77,101.82,101.7,101.7,8332.0,75.8423,75.8796,75.7901,75.7901,8332.0
2018-01-09 10:40:00,101.71,101.87,101.66,101.86,8749.0,75.7976,75.9168,75.7603,75.9094,8749.0
2018-01-09 10:45:00,101.86,101.87,101.77,101.81,5975.0,75.9094,75.9168,75.8423,75.8721,5975.0
2018-01-09 10:50:00,101.8,101.86,101.74,101.86,5000.0,75.8647,75.9094,75.82,75.9094,5000.0
2018-01-09 10:55:00,101.87,101.98,101.86,101.97,5804.0,75.9168,75.9988,75.9094,75.9914,5804.0
2018-01-09 11:00:00,101.96,101.96,101.85,101.87,9301.0,75.9839,75.9839,75.9019,75.9168,9301.0
2018-01-09 11:05:00,101.88,101.94,101.84,101.91,9910.0,75.9243,75.969,75.8945,75.9466,9910.0
2018-01-09 11:10:00,101.91,101.95,101.9,101.92,3632.0,75.9466,75.9765,75.9392,75.9541,3632.0
2018-01-09 11:15:00,101.93,102.11,101.93,102.09,10809.0,75.9616,76.0957,75.9616,76.0808,10809.0
2018-01-09 11:20:00,102.1,102.17,102.1,102.11,5275.0,76.0882,76.1404,76.0882,76.0957,5275.0
2018-01-09 11:25:00,102.12,102.24,102.11,102.21,7627.0,76.1031,76.1926,76.0957,76.1702,7627.0
2018-01-09 11:30:00,102.22,102.25,102.11,102.16,7240.0,76.1777,76.2,76.0957,76.133,7240.0
2018-01-09 11:35:00,102.17,102.21,102.09,102.16,8420.0,76.1404,76.1702,76.0808,76.133,8420.0
2018-01-09 11:40:00,102.14,102.22,102.04,102.06,6278.0,76.118,76.1777,76.0435,76.0584,6278.0
2018-01-09 11:45:00,102.05,102.06,101.98,102.02,5870.0,76.051,76.0584,75.9988,76.0286,5870.0
2018-01-09 11:50:00,101.98,102.07,101.98,102.07,5662.0,75.9988,76.0659,75.9988,76.0659,5662.0
2018-01-09 11:55:00,102.07,102.07,101.94,101.97,5881.0,76.0659,76.0659,75.969,75.9914,5881.0
2018-01-09 12:00:00,101.97,101.97,101.83,101.89,6714.0,75.9914,75.9914,75.887,75.9317,6714.0
2018-01-09 12:05:00,101.89,101.93,101.87,101.88,4373.0,75.9317,75.9616,75.9168,75.9243,4373.0
2018-01-09 12:10:00,101.88,101.88,101.81,101.86,9953.0,75.9243,75.9243,75.8721,75.9094,9953.0
2018-01-09 12:15:00,101.85,101.85,101.75,101.77,4367.0,75.9019,75.9019,75.8274,75.8423,4367.0
2018-01-09 12:20:00,101.75,101.79,101.74,101.79,7119.0,75.8274,75.8572,75.82,75.8572,7119.0
2018-01-09 12:25:00,101.79,101.81,101.73,101.79,8284.0,75.8572,75.8721,75.8125,75.8572,8284.0
2018-01-09 12:30:00,101.8,101.83,101.79,101.83,4543.0,75.8647,75.887,75.8572,75.887,4543.0
2018-01-09 12:35:00,101.82,101.94,101.82,101.92,4473.0,75.8796,75.969,75.8796,75.9541,4473.0
2018-01-09 12:40:00,101.91,101.93,101.88,101.93,7417.0,75.9466,75.9616,75.9243,75.9616,7417.0
2018-01-09 12:45:00,101.93,101.96,101.88,101.94,14434.0,75.9616,75.9839,75.9243,75.969,14434.0
2018-01-09 12:50:00,101.94,101.97,101.89,101.9,6866.0,75.969,75.9914,75.9317,75.9392,6866.0
2018-01-09 12:55:00,101.9,101.92,101.85,101.87,6280.0,75.9392,75.9541,75.9019,75.9168,6280.0
2018-01-09 13:00:00,101.9,101.97,101.9,101.9,7084.0,75.9392,75.9914,75.9392,75.9392,7084.0
2018-01-09 13:05:00,101.9,101.98,101.89,101.98,6813.0,75.9392,75.9988,75.9317,75.9988,6813.0
2018-01-09 13:10:00,101.98,101.98,101.9,101.92,8848.0,75.9988,75.9988,75.9392,75.9541,8848.0
2018-01-09 13:15:00,101.94,101.98,101.92,101.93,6031.0,75.969,75.9988,75.9541,75.9616,6031.0
2018-01-09 13:20:00,101.93,101.95,101.9,101.95,11474.0,75.9616,75.9765,75.9392,75.9765,11474.0
2018-01-09 13:25:00,101.95,101.98,101.92,101.97,9445.0,75.9765,75.9988,75.9541,75.9914,9445.0
2018-01-09 13:30:00,101.96,102.0,101.93,101.99,8441.0,75.9839,76.0137,75.9616,76.0063,8441.0
2018-01-09 13:35:00,102.01,102.01,101.87,101.87,10208.0,76.0212,76.0212,75.9168,75.9168,10208.0
2018-01-09 13:40:00,101.87,101.9,101.85,101.85,8568.0,75.9168,75.9392,75.9019,75.9019,8568.0
2018-01-09 13:45:00,101.86,101.95,101.86,101.95,5813.0,75.9094,75.9765,75.9094,75.9765,5813.0
2018-01-09 13:50:00,101.96,101.97,101.91,101.94,13062.0,75.9839,75.9914,75.9466,75.969,13062.0
2018-01-09 13:55:00,101.93,101.95,101.91,101.94,6084.0,75.9616,75.9765,75.9466,75.969,6084.0
2018-01-09 14:00:00,101.92,101.94,101.89,101.9,9286.0,75.9541,75.969,75.9317,75.9392,9286.0
2018-01-09 14:05:00,101.9,101.93,101.88,101.89,8363.0,75.9392,75.9616,75.9243,75.9317,8363.0
2018-01-09 14:10:00,101.89,101.92,101.87,101.88,8103.0,75.9317,75.9541,75.9168,75.9243,8103.0
2018-01-09 14:15:00,101.88,101.88,101.75,101.75,14156.0,75.9243,75.9243,75.8274,75.8274,14156.0
2018-01-09 14:20:00,101.77,101.78,101.7,101.7,9226.0,75.8423,75.8498,75.7901,75.7901,9226.0
2018-01-09 14:25:00,101.72,101.73,101.67,101.7,13062.0,75.8051,75.8125,75.7678,75.7901,13062.0
2018-01-09 14:30:00,101.71,101.71,101.65,101.7,12055.0,75.7976,75.7976,75.7529,75.7901,12055.0
2018-01-09 14:35:00,101.71,101.71,101.69,101.71,3961.0,75.7976,75.7976,75.7827,75.7976,3961.0
2018-01-09 14:40:00,101.71,101.71,101.65,101.68,10262.0,75.7976,75.7976,75.7529,75.7752,10262.0
2018-01-09 14:45:00,101.67,101.69,101.64,101.66,12705.0,75.7678,75.7827,75.7454,75.7603,12705.0
2018-01-09 14:50:00,101.67,101.72,101.66,101.66,7484.0,75.7678,75.8051,75.7603,75.7603,7484.0
2018-01-09 14:55:00,101.66,101.67,101.61,101.65,5837.0,75.7603,75.7678,75.7231,75.7529,5837.0
2018-01-09 15:00:00,101.65,101.69,101.62,101.62,12514.0,75.7529,75.7827,75.7305,75.7305,12514.0
2018-01-09 15:05:00,101.62,101.64,101.57,101.57,9860.0,75.7305,75.7454,75.6933,75.6933,9860.0
2018-01-09 15:10:00,101.58,101.61,101.58,101.61,9153.0,75.7007,75.7231,75.7007,75.7231,9153.0
2018-01-09 15:15:00,101.61,101.61,101.59,101.61,5179.0,75.7231,75.7231,75.7082,75.7231,5179.0
2018-01-09 15:20:00,101.62,101.63,101.59,101.59,9406.0,75.7305,75.738,75.7082,75.7082,9406.0
2018-01-09 15:25:00,101.59,101.66,101.54,101.64,23557.0,75.7082,75.7603,75.6709,75.7454,23557.0
2018-01-09 15:30:00,101.65,101.69,101.64,101.68,11893.0,75.7529,75.7827,75.7454,75.7752,11893.0
2018-01-09 15:35:00,101.68,101.8,101.67,101.76,47967.0,75.7752,75.8647,75.7678,75.8349,47967.0
2018-01-09 15:40:00,101.76,101.79,101.72,101.76,16368.0,75.8349,75.8572,75.8051,75.8349,16368.0
2018-01-09 15:45:00,101.77,101.79,101.67,101.7,30631.0,75.8423,75.8572,75.7678,75.7901,30631.0
2018-01-09 15:50:00,101.71,101.77,101.68,101.71,33839.0,75.7976,75.8423,75.7752,75.7976,33839.0
2018-01-09 15:55:00,101.7,101.72,101.6,101.69,69852.0,75.7901,75.8051,75.7156,75.7827,69852.0
2018-01-10 09:30:00,101.92,101.92,101.36,101.36,27071.0,75.9541,75.9541,75.5368,75.5368,27071.0
2018-01-10 09:35:00,101.36,101.71,101.3,101.7,10441.0,75.5368,75.7976,75.4921,75.7901,10441.0
2018-01-10 09:40:00,101.73,101.87,101.68,101.82,15052.0,75.8125,75.9168,75.7752,75.8796,15052.0
2018-01-10 09:45:00,101.79,101.84,101.63,101.64,5556.0,75.8572,75.8945,75.738,75.7454,5556.0
2018-01-10 09:50:00,101.63,101.83,101.63,101.83,20626.0,75.738,75.887,75.738,75.887,20626.0
2018-01-10 09:55:00,101.85,102.05,101.85,102.03,9815.0,75.9019,76.051,75.9019,76.0361,9815.0
2018-01-10 10:00:00,102.02,102.08,101.95,102.08,7568.0,76.0286,76.0733,75.9765,76.0733,7568.0
2018-01-10 10:05:00,102.08,102.25,102.08,102.2,7969.0,76.0733,76.2,76.0733,76.1628,7969.0
2018-01-10 10:10:00,102.21,102.3,102.13,102.3,10487.0,76.1702,76.2373,76.1106,76.2373,10487.0
2018-01-10 10:15:00,102.26,102.41,102.23,102.37,9124.0,76.2075,76.3193,76.1851,76.2895,9124.0
2018-01-10 10:20:00,102.39,102.39,102.22,102.22,5109.0,76.3044,76.3044,76.1777,76.1777,5109.0
2018-01-10 10:25:00,102.23,102.26,102.09,102.15,10708.0,76.1851,76.2075,76.0808,76.1255,10708.0
2018-01-10 10:30:00,102.19,102.19,101.98,102.06,10398.0,76.1553,76.1553,75.9988,76.0584,10398.0
2018-01-10 10:35:00,102.04,102.23,102.04,102.17,7748.0,76.0435,76.1851,76.0435,76.1404,7748.0
2018-01-10 10:40:00,102.2,102.33,102.18,102.21,9316.0,76.1628,76.2596,76.1479,76.1702,9316.0
2018-01-10 10:45:00,102.23,102.27,102.09,102.1,3127.0,76.1851,76.2149,76.0808,76.0882,3127.0
2018-01-10 10:50:00,102.08,102.13,102.01,102.02,4235.0,76.0733,76.1106,76.0212,76.0286,4235.0
2018-01-10 10:55:00,102.0,102.11,101.98,102.11,7868.0,76.0137,76.0957,75.9988,76.0957,7868.0
2018-01-10 11:00:00,102.11,102.24,102.11,102.22,10113.0,76.0957,76.1926,76.0957,76.1777,10113.0
2018-01-10 11:05:00,102.23,102.27,102.21,102.24,6171.0,76.1851,76.2149,76.1702,76.1926,6171.0
2018-01-10 11:10:00,102.25,102.25,102.14,102.17,7802.0,76.2,76.2,76.118,76.1404,7802.0
2018-01-10 11:15:00,102.17,102.17,102.1,102.13,3720.0,76.1404,76.1404,76.0882,76.1106,3720.0
2018-01-10 11:20:00,102.14,102.16,102.09,102.09,4419.0,76.118,76.133,76.0808,76.0808,4419.0
2018-01-10 11:25:00,102.11,102.2,102.1,102.17,13264.0,76.0957,76.1628,76.0882,76.1404,13264.0
2018-01-10 11:30:00,102.19,102.29,102.18,102.23,7249.0,76.1553,76.2298,76.1479,76.1851,7249.0
2018-01-10 11:35:00,102.22,102.24,102.12,102.13,5758.0,76.1777,76.1926,76.1031,76.1106,5758.0
2018-01-10 11:40:00,102.1,102.15,102.09,102.11,6082.0,76.0882,76.1255,76.0808,76.0957,6082.0
2018-01-10 11:45:00,102.14,102.16,102.11,102.14,4016.0,76.118,76.133,76.0957,76.118,4016.0
2018-01-10 11:50:00,102.13,102.23,102.13,102.2,16336.0,76.1106,76.1851,76.1106,76.1628,16336.0
2018-01-10 11:55:00,102.2,102.21,102.1,102.11,2566.0,76.1628,76.1702,76.0882,76.0957,2566.0
2018-01-10 12:00:00,102.09,102.13,102.07,102.08,3186.0,76.0808,76.1106,76.0659,76.0733,3186.0
2018-01-10 12:05:00,102.07,102.08,102.04,102.08,4402.0,76.0659,76.0733,76.0435,76.0733,4402.0
2018-01-10 12:10:00,102.07,102.08,102.04,102.06,4705.0,76.0659,76.0733,76.0435,76.0584,4705.0
2018-01-10 12:15:00,102.07,102.11,102.05,102.11,4668.0,76.0659,76.0957,76.051,76.0957,4668.0
2018-01-10 12:20:00,102.1,102.15,102.1,102.15,2840.0,76.0882,76.1255,76.0882,76.1255,2840.0
2018-01-10 12:25:00,102.15,102.18,102.14,102.17,5255.0,76.1255,76.1479,76.118,76.1404,5255.0
2018-01-10 12:30:00,102.16,102.16,102.09,102.11,4517.0,76.133,76.133,76.0808,76.0957,4517.0
2018-01-10 12:35:00,102.1,102.12,102.08,102.09,1684.0,76.0882,76.1031,76.0733,76.0808,1684.0
2018-01-10 12:40:00,102.1,102.13,102.09,102.11,3050.0,76.0882,76.1106,76.0808,76.0957,3050.0
2018-01-10 12:45:00,102.12,102.13,102.1,102.12,2089.0,76.1031,76.1106,76.0882,76.1031,2089.0
2018-01-10 12:50:00,102.11,102.14,102.11,102.13,2725.0,76.0957,76.118,76.0957,76.1106,2725.0
2018-01-10 12:55:00,102.15,102.19,102.13,102.19,4939.0,76.1255,76.1553,76.1106,76.1553,4939.0
2018-01-10 13:00:00,102.17,102.25,102.16,102.2,17128.0,76.1404,76.2,76.133,76.1628,17128.0
2018-01-10 13:05:00,102.21,102.24,102.19,102.19,3034.0,76.1702,76.1926,76.1553,76.1553,3034.0
2018-01-10 13:10:00,102.18,102.21,102.11,102.11,10747.0,76.1479,76.1702,76.0957,76.0957,10747.0
2018-01-10 13:15:00,102.13,102.16,102.09,102.11,2875.0,76.1106,76.133,76.0808,76.0957,2875.0
2018-01-10 13:20:00,102.13,102.14,102.07,102.09,5141.0,76.1106,76.118,76.0659,76.0808,5141.0
2018-01-10 13:25:00,102.09,102.16,102.08,102.16,5368.0,76.0808,76.133,76.0733,76.133,5368.0
2018-01-10 13:30:00,102.16,102.18,102.14,102.15,4992.0,76.133,76.1479,76.118,76.1255,4992.0
2018-01-10 13:35:00,102.15,102.22,102.14,102.21,8477.0,76.1255,76.1777,76.118,76.1702,8477.0
2018-01-10 13:40:00,102.22,102.3,102.21,102.29,6679.0,76.1777,76.2373,76.1702,76.2298,6679.0
2018-01-10 13:45:00,102.29,102.32,102.28,102.32,4333.0,76.2298,76.2522,76.2224,76.2522,4333.0
2018-01-10 13:50:00,102.34,102.35,102.28,102.35,8097.0,76.2671,76.2745,76.2224,76.2745,8097.0
2018-01-10 13:55:00,102.31,102.32,102.25,102.25,3004.0,76.2447,76.2522,76.2,76.2,3004.0
2018-01-10 14:00:00,102.29,102.29,102.22,102.26,10471.0,76.2298,76.2298,76.1777,76.2075,10471.0
2018-01-10 14:05:00,102.28,102.3,102.2,102.21,5125.0,76.2224,76.2373,76.1628,76.1702,5125.0
2018-01-10 14:10:00,102.19,102.21,102.13,102.15,5803.0,76.1553,76.1702,76.1106,76.1255,5803.0
2018-01-10 14:15:00,102.19,102.23,102.16,102.16,7177.0,76.1553,76.1851,76.133,76.133,7177.0
2018-01-10 14:20:00,102.14,102.23,102.14,102.2,7145.0,76.118,76.1851,76.118,76.1628,7145.0
2018-01-10 14:25:00,102.16,102.22,102.13,102.22,6146.0,76.133,76.1777,76.1106,76.1777,6146.0
2018-01-10 14:30:00,102.21,102.21,102.13,102.19,11045.0,76.1702,76.1702,76.1106,76.1553,11045.0
2018-01-10 14:35:00,102.19,102.23,102.12,102.12,6725.0,76.1553,76.1851,76.1031,76.1031,6725.0
2018-01-10 14:40:00,102.14,102.17,102.11,102.15,4574.0,76.118,76.1404,76.0957,76.1255,4574.0
2018-01-10 14:45:00,102.13,102.21,102.13,102.21,10984.0,76.1106,76.1702,76.1106,76.1702,10984.0
2018-01-10 14:50:00,102.22,102.23,102.18,102.23,5201.0,76.1777,76.1851,76.1479,76.1851,5201.0
2018-01-10 14:55:00,102.24,102.24,102.14,102.16,6299.0,76.1926,76.1926,76.118,76.133,6299.0
2018-01-10 15:00:00,102.18,102.23,102.16,102.16,8035.0,76.1479,76.1851,76.133,76.133,8035.0
2018-01-10 15:05:00,102.17,102.22,102.11,102.16,10417.0,76.1404,76.1777,76.0957,76.133,10417.0
2018-01-10 15:10:00,102.15,102.18,102.12,102.13,4036.0,76.1255,76.1479,76.1031,76.1106,4036.0
2018-01-10 15:15:00,102.12,102.12,102.06,102.07,13558.0,76.1031,76.1031,76.0584,76.0659,13558.0
2018-01-10 15:20:00,102.06,102.1,102.05,102.1,7218.0,76.0584,76.0882,76.051,76.0882,7218.0
2018-01-10 15:25:00,102.11,102.11,102.03,102.04,8886.0,76.0957,76.0957,76.0361,76.0435,8886.0
2018-01-10 15:30:00,102.06,102.11,102.04,102.11,9864.0,76.0584,76.0957,76.0435,76.0957,9864.0
2018-01-10 15:35:00,102.12,102.14,102.09,102.09,12994.0,76.1031,76.118,76.0808,76.0808,12994.0
2018-01-10 15:40:00,102.09,102.19,102.09,102.18,13251.0,76.0808,76.1553,76.0808,76.1479,13251.0
2018-01-10 15:45:00,102.18,102.21,102.12,102.14,16713.0,76.1479,76.1702,76.1031,76.118,16713.0
2018-01-10 15:50:00,102.14,102.16,102.08,102.12,10196.0,76.118,76.133,76.0733,76.1031,10196.0
2018-01-10 15:55:00,102.1,102.15,102.08,102.08,49725.0,76.0882,76.1255,76.0733,76.0733,49725.0
2018-01-11 09:30:00,102.62,102.62,101.67,101.69,30192.0,76.4758,76.4758,75.7678,75.7827,30192.0
2018-01-11 09:35:00,101.66,101.89,101.51,101.51,13302.0,75.7603,75.9317,75.6486,75.6486,13302.0
2018-01-11 09:40:00,101.55,102.04,101.51,101.9,12926.0,75.6784,76.0435,75.6486,75.9392,12926.0
2018-01-11 09:45:00,101.93,101.98,101.79,101.79,5767.0,75.9616,75.9988,75.8572,75.8572,5767.0
2018-01-11 09:50:00,101.81,102.06,101.79,102.04,12554.0,75.8721,76.0584,75.8572,76.0435,12554.0
2018-01-11 09:55:00,102.04,102.06,101.96,101.99,4802.0,76.0435,76.0584,75.9839,76.0063,4802.0
2018-01-11 10:00:00,101.98,102.11,101.94,102.06,17074.0,75.9988,76.0957,75.969,76.0584,17074.0
2018-01-11 10:05:00,102.04,102.08,101.98,102.01,8384.0,76.0435,76.0733,75.9988,76.0212,8384.0
2018-01-11 10:10:00,102.01,102.06,101.85,101.86,11199.0,76.0212,76.0584,75.9019,75.9094,11199.0
2018-01-11 10:15:00,101.89,101.89,101.79,101.84,10240.0,75.9317,75.9317,75.8572,75.8945,10240.0
2018-01-11 10:20:00,101.82,101.83,101.74,101.75,9569.0,75.8796,75.887,75.82,75.8274,9569.0
2018-01-11 10:25:00,101.75,101.77,101.65,101.77,11538.0,75.8274,75.8423,75.7529,75.8423,11538.0
2018-01-11 10:30:00,101.77,101.85,101.75,101.75,11133.0,75.8423,75.9019,75.8274,75.8274,11133.0
2018-01-11 10:35:00,101.74,101.74,101.65,101.66,7270.0,75.82,75.82,75.7529,75.7603,7270.0
2018-01-11 10:40:00,101.66,101.78,101.63,101.74,12904.0,75.7603,75.8498,75.738,75.82,12904.0
2018-01-11 10:45:00,101.75,101.9,101.74,101.87,12191.0,75.8274,75.9392,75.82,75.9168,12191.0
2018-01-11 10:50:00,101.88,102.06,101.86,102.05,8096.0,75.9243,76.0584,75.9094,76.051,8096.0
2018-01-11 10:55:00,102.05,102.09,101.94,102.09,12933.0,76.051,76.0808,75.969,76.0808,12933.0
2018-01-11 11:00:00,102.1,102.15,102.08,102.08,17858.0,76.0882,76.1255,76.0733,76.0733,17858.0
2018-01-11 11:05:00,102.07,102.11,102.03,102.1,11280.0,76.0659,76.0957,76.0361,76.0882,11280.0
2018-01-11 11:10:00,102.09,102.14,102.06,102.06,13977.0,76.0808,76.118,76.0584,76.0584,13977.0
2018-01-11 11:15:00,102.07,102.07,102.0,102.03,8311.0,76.0659,76.0659,76.0137,76.0361,8311.0
2018-01-11 11:20:00,102.03,102.04,102.01,102.02,14826.0,76.0361,76.0435,76.0212,76.0286,14826.0
2018-01-11 11:25:00,102.03,102.05,102.02,102.03,8632.0,76.0361,76.051,76.0286,76.0361,8632.0
2018-01-11 11:30:00,102.03,102.05,101.96,102.04,16672.0,76.0361,76.051,75.9839,76.0435,16672.0
2018-01-11 11:35:00,102.06,102.18,102.06,102.17,8249.0,76.0584,76.1479,76.0584,76.1404,8249.0
2018-01-11 11:40:00,102.17,102.18,102.05,102.07,6682.0,76.1404,76.1479,76.051,76.0659,6682.0
2018-01-11 11:45:00,102.09,102.19,102.09,102.16,5452.0,76.0808,76.1553,76.0808,76.133,5452.0
2018-01-11 11:50:00,102.17,102.26,102.16,102.23,8088.0,76.1404,76.2075,76.133,76.1851,8088.0
2018-01-11 11:55:00,102.25,102.3,102.24,102.3,8318.0,76.2,76.2373,76.1926,76.2373,8318.0
2018-01-11 12:00:00,102.3,102.39,102.3,102.35,11502.0,76.2373,76.3044,76.2373,76.2745,11502.0
2018-01-11 12:05:00,102.36,102.39,102.34,102.36,9735.0,76.282,76.3044,76.2671,76.282,9735.0
2018-01-11 12:10:00,102.37,102.38,102.31,102.34,7263.0,76.2895,76.2969,76.2447,76.2671,7263.0
2018-01-11 12:15:00,102.34,102.41,102.34,102.4,4718.0,76.2671,76.3193,76.2671,76.3118,4718.0
2018-01-11 12:20:00,102.42,102.45,102.37,102.37,2200.0,76.3267,76.3491,76.2895,76.2895,2200.0
2018-01-11 12:25:00,102.38,102.4,102.34,102.39,7191.0,76.2969,76.3118,76.2671,76.3044,7191.0
2018-01-11 12:30:00,102.39,102.43,102.35,102.4,5541.0,76.3044,76.3342,76.2745,76.3118,5541.0
2018-01-11 12:35:00,102.41,102.48,102.41,102.48,5645.0,76.3193,76.3714,76.3193,76.3714,5645.0
2018-01-11 12:40:00,102.44,102.45,102.41,102.42,5367.0,76.3416,76.3491,76.3193,76.3267,5367.0
2018-01-11 12:45:00,102.43,102.49,102.43,102.45,5554.0,76.3342,76.3789,76.3342,76.3491,5554.0
2018-01-11 12:50:00,102.44,102.44,102.4,102.41,7130.0,76.3416,76.3416,76.3118,76.3193,7130.0
2018-01-11 12:55:00,102.41,102.44,102.41,102.43,3431.0,76.3193,76.3416,76.3193,76.3342,3431.0
2018-01-11 13:00:00,102.45,102.49,102.44,102.47,5854.0,76.3491,76.3789,76.3416,76.364,5854.0
2018-01-11 13:05:00,102.48,102.53,102.48,102.53,6642.0,76.3714,76.4087,76.3714,76.4087,6642.0
2018-01-11 13:10:00,102.52,102.61,102.52,102.61,5660.0,76.4012,76.4683,76.4012,76.4683,5660.0
2018-01-11 13:15:00,102.6,102.6,102.53,102.57,5460.0,76.4609,76.4609,76.4087,76.4385,5460.0
2018-01-11 13:20:00,102.58,102.58,102.55,102.55,3778.0,76.446,76.446,76.4236,76.4236,3778.0
2018-01-11 13:25:00,102.56,102.57,102.53,102.53,4592.0,76.431,76.4385,76.4087,76.4087,4592.0
2018-01-11 13:30:00,102.53,102.53,102.5,102.53,6737.0,76.4087,76.4087,76.3863,76.4087,6737.0
2018-01-11 13:35:00,102.53,102.54,102.47,102.48,10045.0,76.4087,76.4161,76.364,76.3714,10045.0
2018-01-11 13:40:00,102.49,102.49,102.42,102.45,9632.0,76.3789,76.3789,76.3267,76.3491,9632.0
2018-01-11 13:45:00,102.45,102.5,102.43,102.44,16722.0,76.3491,76.3863,76.3342,76.3416,16722.0
2018-01-11 13:50:00,102.43,102.52,102.42,102.48,39689.0,76.3342,76.4012,76.3267,76.3714,39689.0
2018-01-11 13:55:00,102.47,102.49,102.46,102.47,3806.0,76.364,76.3789,76.3565,76.364,3806.0
2018-01-11 14:00:00,102.46,102.46,102.4,102.42,6881.0,76.3565,76.3565,76.3118,76.3267,6881.0
2018-01-11 14:05:00,102.43,102.47,102.41,102.45,10190.0,76.3342,76.364,76.3193,76.3491,10190.0
2018-01-11 14:10:00,102.44,102.53,102.44,102.5,3818.0,76.3416,76.4087,76.3416,76.3863,3818.0
2018-01-11 14:15:00,102.5,102.52,102.46,102.5,10628.0,76.3863,76.4012,76.3565,76.3863,10628.0
2018-01-11 14:20:00,102.49,102.5,102.45,102.48,3835.0,76.3789,76.3863,76.3491,76.3714,3835.0
2018-01-11 14:25:00,102.48,102.55,102.45,102.55,6064.0,76.3714,76.4236,76.3491,76.4236,6064.0
2018-01-11 14:30:00,102.55,102.59,102.55,102.58,5353.0,76.4236,76.4534,76.4236,76.446,5353.0
2018-01-11 14:35:00,102.58,102.61,102.53,102.53,6432.0,76.446,76.4683,76.4087,76.4087,6432.0
2018-01-11 14:40:00,102.52,102.52,102.45,102.45,8687.0,76.4012,76.4012,76.3491,76.3491,8687.0
2018-01-11 14:45:00,102.45,102.53,102.45,102.52,16303.0,76.3491,76.4087,76.3491,76.4012,16303.0
2018-01-11 14:50:00,102.5,102.53,102.48,102.49,9314.0,76.3863,76.4087,76.3714,76.3789,9314.0
2018-01-11 14:55:00,102.5,102.5,102.42,102.44,12531.0,76.3863,76.3863,76.3267,76.3416,12531.0
2018-01-11 15:00:00,102.44,102.51,102.44,102.5,7688.0,76.3416,76.3938,76.3416,76.3863,7688.0
2018-01-11 15:05:00,102.5,102.54,102.49,102.53,10921.0,76.3863,76.4161,76.3789,76.4087,10921.0
2018-01-11 15:10:00,102.53,102.54,102.48,102.5,9441.0,76.4087,76.4161,76.3714,76.3863,9441.0
2018-01-11 15:15:00,102.5,102.51,102.41,102.46,11424.0,76.3863,76.3938,76.3193,76.3565,11424.0
2018-01-11 15:20:00,102.46,102.47,102.43,102.45,24844.0,76.3565,76.364,76.3342,76.3491,24844.0
2018-01-11 15:25:00,102.45,102.51,102.45,102.48,16154.0,76.3491,76.3938,76.3491,76.3714,16154.0
2018-01-11 15:30:00,102.46,102.46,102.36,102.4,20881.0,76.3565,76.3565,76.282,76.3118,20881.0
2018-01-11 15:35:00,102.39,102.42,102.34,102.37,21292.0,76.3044,76.3267,76.2671,76.2895,21292.0
2018-01-11 15:40:00,102.36,102.37,102.31,102.34,21996.0,76.282,76.2895,76.2447,76.2671,21996.0
2018-01-11 15:45:00,102.34,102.38,102.31,102.36,29386.0,76.2671,76.2969,76.2447,76.282,29386.0
2018-01-11 15:50:00,102.37,102.52,102.37,102.51,32267.0,76.2895,76.4012,76.2895,76.3938,32267.0
2018-01-11 15:55:00,102.51,102.52,102.34,102.37,85366.0,76.3938,76.4012,76.2671,76.2895,85366.0
2018-01-12 09:30:00,102.54,102.75,102.5,102.69,29627.0,76.4161,76.5726,76.3863,76.5279,29627.0
2018-01-12 09:35:00,102.73,103.14,102.66,103.03,47641.0,76.5577,76.8633,76.5056,76.7813,47641.0
2018-01-12 09:40:00,103.03,103.33,102.98,103.24,13963.0,76.7813,77.0049,76.744,76.9378,13963.0
2018-01-12 09:45:00,103.23,103.52,103.16,103.5,10580.0,76.9304,77.1465,76.8782,77.1316,10580.0
2018-01-12 09:50:00,103.49,103.61,103.45,103.57,8050.0,77.1241,77.2135,77.0943,77.1837,8050.0
2018-01-12 09:55:00,103.58,103.65,103.5,103.64,12812.0,77.1912,77.2434,77.1316,77.2359,12812.0
2018-01-12 10:00:00,103.64,103.73,103.61,103.69,16145.0,77.2359,77.303,77.2135,77.2732,16145.0
2018-01-12 10:05:00,103.7,103.73,103.66,103.73,22687.0,77.2806,77.303,77.2508,77.303,22687.0
2018-01-12 10:10:00,103.73,103.97,103.72,103.95,18608.0,77.303,77.4818,77.2955,77.4669,18608.0
2018-01-12 10:15:00,103.94,103.97,103.83,103.88,8620.0,77.4595,77.4818,77.3775,77.4148,8620.0
2018-01-12 10:20:00,103.9,103.93,103.85,103.86,12717.0,77.4297,77.452,77.3924,77.3998,12717.0
2018-01-12 10:25:00,103.86,103.89,103.82,103.88,29005.0,77.3998,77.4222,77.37,77.4148,29005.0
2018-01-12 10:30:00,103.88,103.99,103.88,103.99,10252.0,77.4148,77.4967,77.4148,77.4967,10252.0
2018-01-12 10:35:00,103.98,104.17,103.98,104.13,35638.0,77.4893,77.6309,77.4893,77.6011,35638.0
2018-01-12 10:40:00,104.12,104.26,104.09,104.25,21553.0,77.5936,77.6979,77.5713,77.6905,21553.0
2018-01-12 10:45:00,104.26,104.36,104.26,104.3,17558.0,77.6979,77.7725,77.6979,77.7278,17558.0
2018-01-12 10:50:00,104.32,104.49,104.31,104.47,29802.0,77.7427,77.8693,77.7352,77.8544,29802.0
2018-01-12 10:55:00,104.46,104.54,104.43,104.53,10811.0,77.847,77.9066,77.8246,77.8992,10811.0
2018-01-12 11:00:00,104.52,104.57,104.37,104.4,13767.0,77.8917,77.929,77.7799,77.8023,13767.0
2018-01-12 11:05:00,104.4,104.42,104.38,104.41,68100.0,77.8023,77.8172,77.7874,77.8097,68100.0
2018-01-12 11:10:00,104.41,104.43,104.03,104.15,41322.0,77.8097,77.8246,77.5265,77.616,41322.0
2018-01-12 11:15:00,104.21,104.27,104.13,104.14,53574.0,77.6607,77.7054,77.6011,77.6085,53574.0
2018-01-12 11:20:00,104.16,104.52,104.13,104.49,35488.0,77.6234,77.8917,77.6011,77.8693,35488.0
2018-01-12 11:25:00,104.52,104.74,104.52,104.67,23056.0,77.8917,78.0557,77.8917,78.0035,23056.0
2018-01-12 11:30:00,104.64,104.64,104.61,104.61,7639.0,77.9811,77.9811,77.9588,77.9588,7639.0
2018-01-12 11:35:00,104.61,104.61,104.52,104.55,15857.0,77.9588,77.9588,77.8917,77.9141,15857.0
2018-01-12 11:40:00,104.56,104.65,104.53,104.65,8031.0,77.9215,77.9886,77.8992,77.9886,8031.0
2018-01-12 11:45:00,104.67,104.67,104.55,104.58,8654.0,78.0035,78.0035,77.9141,77.9364,8654.0
2018-01-12 11:50:00,104.58,104.68,104.58,104.66,7422.0,77.9364,78.0109,77.9364,77.996,7422.0
2018-01-12 11:55:00,104.67,104.69,104.64,104.66,11515.0,78.0035,78.0184,77.9811,77.996,11515.0
2018-01-12 12:00:00,104.67,104.74,104.61,104.63,13545.0,78.0035,78.0557,77.9588,77.9737,13545.0
2018-01-12 12:05:00,104.64,104.66,104.58,104.66,5800.0,77.9811,77.996,77.9364,77.996,5800.0
2018-01-12 12:10:00,104.65,104.72,104.64,104.7,15685.0,77.9886,78.0407,77.9811,78.0258,15685.0
2018-01-12 12:15:00,104.69,104.73,104.67,104.72,8078.0,78.0184,78.0482,78.0035,78.0407,8078.0
2018-01-12 12:20:00,104.71,104.8,104.7,104.79,6200.0,78.0333,78.1004,78.0258,78.0929,6200.0
2018-01-12 12:25:00,104.79,104.79,104.66,104.7,4832.0,78.0929,78.0929,77.996,78.0258,4832.0
2018-01-12 12:30:00,104.66,104.68,104.6,104.6,38900.0,77.996,78.0109,77.9513,77.9513,38900.0
2018-01-12 12:35:00,104.59,104.67,104.55,104.66,8610.0,77.9439,78.0035,77.9141,77.996,8610.0
2018-01-12 12:40:00,104.65,104.74,104.59,104.61,24361.0,77.9886,78.0557,77.9439,77.9588,24361.0
2018-01-12 12:45:00,104.6,104.78,104.6,104.78,14909.0,77.9513,78.0855,77.9513,78.0855,14909.0
2018-01-12 12:50:00,104.79,104.84,104.78,104.83,8390.0,78.0929,78.1302,78.0855,78.1227,8390.0
2018-01-12 12:55:00,104.83,104.85,104.81,104.84,10606.0,78.1227,78.1376,78.1078,78.1302,10606.0
2018-01-12 13:00:00,104.84,104.84,104.66,104.67,15149.0,78.1302,78.1302,77.996,78.0035,15149.0
2018-01-12 13:05:00,104.67,104.67,104.58,104.58,9273.0,78.0035,78.0035,77.9364,77.9364,9273.0
2018-01-12 13:10:00,104.59,104.63,104.57,104.61,10205.0,77.9439,77.9737,77.929,77.9588,10205.0
2018-01-12 13:15:00,104.62,104.65,104.53,104.64,9214.0,77.9662,77.9886,77.8992,77.9811,9214.0
2018-01-12 13:20:00,104.65,104.68,104.63,104.67,7219.0,77.9886,78.0109,77.9737,78.0035,7219.0
2018-01-12 13:25:00,104.67,104.71,104.63,104.63,6396.0,78.0035,78.0333,77.9737,77.9737,6396.0
2018-01-12 13:30:00,104.63,104.67,104.63,104.64,9221.0,77.9737,78.0035,77.9737,77.9811,9221.0
2018-01-12 13:35:00,104.64,104.65,104.6,104.64,9642.0,77.9811,77.9886,77.9513,77.9811,9642.0
2018-01-12 13:40:00,104.65,104.71,104.64,104.7,9290.0,77.9886,78.0333,77.9811,78.0258,9290.0
2018-01-12 13:45:00,104.7,104.78,104.69,104.77,8540.0,78.0258,78.0855,78.0184,78.078,8540.0
2018-01-12 13:50:00,104.77,104.85,104.77,104.78,12082.0,78.078,78.1376,78.078,78.0855,12082.0
2018-01-12 13:55:00,104.78,104.84,104.77,104.82,10529.0,78.0855,78.1302,78.078,78.1153,10529.0
2018-01-12 14:00:00,104.82,104.86,104.78,104.82,6980.0,78.1153,78.1451,78.0855,78.1153,6980.0
2018-01-12 14:05:00,104.82,104.86,104.8,104.82,11865.0,78.1153,78.1451,78.1004,78.1153,11865.0
2018-01-12 14:10:00,104.83,104.85,104.77,104.85,8721.0,78.1227,78.1376,78.078,78.1376,8721.0
2018-01-12 14:15:00,104.85,104.85,104.79,104.8,9249.0,78.1376,78.1376,78.0929,78.1004,9249.0
2018-01-12 14:20:00,104.81,104.81,104.76,104.8,12760.0,78.1078,78.1078,78.0706,78.1004,12760.0
2018-01-12 14:25:00,104.8,104.9,104.79,104.83,9668.0,78.1004,78.1749,78.0929,78.1227,9668.0
2018-01-12 14:30:00,104.84,104.85,104.77,104.78,12824.0,78.1302,78.1376,78.078,78.0855,12824.0
2018-01-12 14:35:00,104.79,104.84,104.77,104.78,10031.0,78.0929,78.1302,78.078,78.0855,10031.0
2018-01-12 14:40:00,104.78,104.8,104.7,104.79,13585.0,78.0855,78.1004,78.0258,78.0929,13585.0
2018-01-12 14:45:00,104.78,104.81,104.75,104.81,10540.0,78.0855,78.1078,78.0631,78.1078,10540.0
2018-01-12 14:50:00,104.81,104.84,104.77,104.79,6761.0,78.1078,78.1302,78.078,78.0929,6761.0
2018-01-12 14:55:00,104.8,104.85,104.79,104.8,9749.0,78.1004,78.1376,78.0929,78.1004,9749.0
2018-01-12 15:00:00,104.83,104.9,104.82,104.89,10854.0,78.1227,78.1749,78.1153,78.1674,10854.0
2018-01-12 15:05:00,104.87,104.93,104.87,104.87,7267.0,78.1525,78.1972,78.1525,78.1525,7267.0
2018-01-12 15:10:00,104.86,104.86,104.75,104.78,12671.0,78.1451,78.1451,78.0631,78.0855,12671.0
2018-01-12 15:15:00,104.78,104.85,104.77,104.85,12270.0,78.0855,78.1376,78.078,78.1376,12270.0
2018-01-12 15:20:00,104.85,104.95,104.84,104.95,23193.0,78.1376,78.2122,78.1302,78.2122,23193.0
2018-01-12 15:25:00,104.94,105.02,104.94,104.98,27927.0,78.2047,78.2643,78.2047,78.2345,27927.0
2018-01-12 15:30:00,104.98,105.02,104.96,105.0,21098.0,78.2345,78.2643,78.2196,78.2494,21098.0
2018-01-12 15:35:00,105.0,105.0,104.94,104.98,16606.0,78.2494,78.2494,78.2047,78.2345,16606.0
2018-01-12 15:40:00,104.98,105.04,104.93,104.95,25835.0,78.2345,78.2792,78.1972,78.2122,25835.0
2018-01-12 15:45:00,104.95,105.09,104.94,105.06,37518.0,78.2122,78.3165,78.2047,78.2941,37518.0
2018-01-12 15:50:00,105.06,105.07,104.94,104.94,44116.0,78.2941,78.3016,78.2047,78.2047,44116.0
2018-01-12 15:55:00,104.95,105.05,104.88,104.97,89752.0,78.2122,78.2867,78.16,78.2271,89752.0
2018-01-16 09:30:00,104.54,104.89,104.41,104.75,48736.0,77.9066,78.1674,77.8097,78.0631,48736.0
2018-01-16 09:35:00,104.77,104.77,104.37,104.73,23167.0,78.078,78.078,77.7799,78.0482,23167.0
2018-01-16 09:40:00,104.76,104.76,104.43,104.45,12079.0,78.0706,78.0706,77.8246,77.8395,12079.0
2018-01-16 09:45:00,104.5,104.53,104.4,104.41,24743.0,77.8768,77.8992,77.8023,77.8097,24743.0
2018-01-16 09:50:00,104.34,104.38,104.16,104.27,23165.0,77.7576,77.7874,77.6234,77.7054,23165.0
2018-01-16 09:55:00,104.27,104.47,104.24,104.45,30709.0,77.7054,77.8544,77.683,77.8395,30709.0
2018-01-16 10:00:00,104.44,104.44,104.23,104.25,23572.0,77.8321,77.8321,77.6756,77.6905,23572.0
2018-01-16 10:05:00,104.25,104.25,104.11,104.16,21510.0,77.6905,77.6905,77.5862,77.6234,21510.0
2018-01-16 10:10:00,104.16,104.22,104.14,104.21,18260.0,77.6234,77.6681,77.6085,77.6607,18260.0
2018-01-16 10:15:00,104.2,104.22,104.12,104.17,34307.0,77.6532,77.6681,77.5936,77.6309,34307.0
2018-01-16 10:20:00,104.17,104.27,104.13,104.25,34185.0,77.6309,77.7054,77.6011,77.6905,34185.0
2018-01-16 10:25:00,104.25,104.28,104.18,104.22,21118.0,77.6905,77.7128,77.6383,77.6681,21118.0
2018-01-16 10:30:00,104.22,104.22,104.01,104.01,21608.0,77.6681,77.6681,77.5116,77.5116,21608.0
2018-01-16 10:35:00,104.0,104.01,103.76,103.77,30099.0,77.5042,77.5116,77.3253,77.3328,30099.0
2018-01-16 10:40:00,103.78,103.93,103.77,103.87,37782.0,77.3402,77.452,77.3328,77.4073,37782.0
2018-01-16 10:45:00,103.87,103.89,103.78,103.79,18666.0,77.4073,77.4222,77.3402,77.3477,18666.0
2018-01-16 10:50:00,103.79,103.83,103.74,103.74,24457.0,77.3477,77.3775,77.3104,77.3104,24457.0
2018-01-16 10:55:00,103.75,103.79,103.67,103.77,21616.0,77.3179,77.3477,77.2583,77.3328,21616.0
2018-01-16 11:00:00,103.74,103.77,103.61,103.71,15906.0,77.3104,77.3328,77.2135,77.2881,15906.0
2018-01-16 11:05:00,103.71,103.72,103.63,103.63,14530.0,77.2881,77.2955,77.2284,77.2284,14530.0
2018-01-16 11:10:00,103.64,103.82,103.6,103.73,21539.0,77.2359,77.37,77.2061,77.303,21539.0
2018-01-16 11:15:00,103.76,103.92,103.72,103.91,13655.0,77.3253,77.4446,77.2955,77.4371,13655.0
2018-01-16 11:20:00,103.92,104.07,103.89,103.93,18269.0,77.4446,77.5563,77.4222,77.452,18269.0
2018-01-16 11:25:00,103.95,104.18,103.91,104.18,22796.0,77.4669,77.6383,77.4371,77.6383,22796.0
2018-01-16 11:30:00,104.17,104.24,104.16,104.24,13041.0,77.6309,77.683,77.6234,77.683,13041.0
2018-01-16 11:35:00,104.26,104.32,104.22,104.28,6597.0,77.6979,77.7427,77.6681,77.7128,6597.0
2018-01-16 11:40:00,104.28,104.28,104.18,104.18,13714.0,77.7128,77.7128,77.6383,77.6383,13714.0
2018-01-16 11:45:00,104.14,104.14,104.03,104.08,14194.0,77.6085,77.6085,77.5265,77.5638,14194.0
2018-01-16 11:50:00,104.09,104.11,104.0,104.01,13626.0,77.5713,77.5862,77.5042,77.5116,13626.0
2018-01-16 11:55:00,104.02,104.2,104.02,104.17,14737.0,77.5191,77.6532,77.5191,77.6309,14737.0
2018-01-16 12:00:00,104.17,104.18,104.06,104.06,19597.0,77.6309,77.6383,77.5489,77.5489,19597.0
2018-01-16 12:05:00,104.06,104.07,103.97,103.98,8239.0,77.5489,77.5563,77.4818,77.4893,8239.0
2018-01-16 12:10:00,104.0,104.01,103.96,103.98,10049.0,77.5042,77.5116,77.4744,77.4893,10049.0
2018-01-16 12:15:00,103.99,104.13,103.98,104.06,31105.0,77.4967,77.6011,77.4893,77.5489,31105.0
2018-01-16 12:20:00,104.07,104.09,103.96,104.01,13421.0,77.5563,77.5713,77.4744,77.5116,13421.0
2018-01-16 12:25:00,104.0,104.03,103.92,103.97,11600.0,77.5042,77.5265,77.4446,77.4818,11600.0
2018-01-16 12:30:00,103.98,104.17,103.98,104.14,18475.0,77.4893,77.6309,77.4893,77.6085,18475.0
2018-01-16 12:35:00,104.14,104.15,104.05,104.13,10103.0,77.6085,77.616,77.5414,77.6011,10103.0
2018-01-16 12:40:00,104.14,104.24,104.14,104.21,21020.0,77.6085,77.683,77.6085,77.6607,21020.0
2018-01-16 12:45:00,104.21,104.23,104.17,104.2,17580.0,77.6607,77.6756,77.6309,77.6532,17580.0
2018-01-16 12:50:00,104.21,104.24,104.19,104.2,22543.0,77.6607,77.683,77.6458,77.6532,22543.0
2018-01-16 12:55:00,104.2,104.22,104.16,104.19,10788.0,77.6532,77.6681,77.6234,77.6458,10788.0
2018-01-16 13:00:00,104.19,104.2,104.14,104.17,9320.0,77.6458,77.6532,77.6085,77.6309,9320.0
2018-01-16 13:05:00,104.17,104.2,104.13,104.19,16677.0,77.6309,77.6532,77.6011,77.6458,16677.0
2018-01-16 13:10:00,104.19,104.34,104.19,104.32,11614.0,77.6458,77.7576,77.6458,77.7427,11614.0
2018-01-16 13:15:00,104.33,104.45,104.33,104.45,7800.0,77.7501,77.8395,77.7501,77.8395,7800.0
2018-01-16 13:20:00,104.44,104.45,104.28,104.31,7209.0,77.8321,77.8395,77.7128,77.7352,7209.0
2018-01-16 13:25:00,104.31,104.42,104.29,104.4,9114.0,77.7352,77.8172,77.7203,77.8023,9114.0
2018-01-16 13:30:00,104.4,104.43,104.31,104.34,12816.0,77.8023,77.8246,77.7352,77.7576,12816.0
2018-01-16 13:35:00,104.32,104.32,104.24,104.31,13217.0,77.7427,77.7427,77.683,77.7352,13217.0
2018-01-16 13:40:00,104.31,104.34,104.28,104.28,8283.0,77.7352,77.7576,77.7128,77.7128,8283.0
2018-01-16 13:45:00,104.26,104.27,104.16,104.16,7898.0,77.6979,77.7054,77.6234,77.6234,7898.0
2018-01-16 13:50:00,104.15,104.15,104.01,104.05,13171.0,77.616,77.616,77.5116,77.5414,13171.0
2018-01-16 13:55:00,104.05,104.13,104.03,104.13,13141.0,77.5414,77.6011,77.5265,77.6011,13141.0
2018-01-16 14:00:00,104.12,104.13,103.95,103.98,9466.0,77.5936,77.6011,77.4669,77.4893,9466.0
2018-01-16 14:05:00,103.97,104.02,103.91,103.93,18175.0,77.4818,77.5191,77.4371,77.452,18175.0
2018-01-16 14:10:00,103.92,103.96,103.88,103.9,12989.0,77.4446,77.4744,77.4148,77.4297,12989.0
2018-01-16 14:15:00,103.9,103.9,103.63,103.66,18502.0,77.4297,77.4297,77.2284,77.2508,18502.0
2018-01-16 14:20:00,103.66,103.69,103.48,103.57,20771.0,77.2508,77.2732,77.1167,77.1837,20771.0
2018-01-16 14:25:00,103.58,103.7,103.58,103.69,16908.0,77.1912,77.2806,77.1912,77.2732,16908.0
2018-01-16 14:30:00,103.68,103.73,103.55,103.59,17897.0,77.2657,77.303,77.1688,77.1986,17897.0
2018-01-16 14:35:00,103.59,103.59,103.47,103.48,17710.0,77.1986,77.1986,77.1092,77.1167,17710.0
2018-01-16 14:40:00,103.48,103.54,103.25,103.26,21479.0,77.1167,77.1614,76.9453,76.9527,21479.0
2018-01-16 14:45:00,103.25,103.4,103.17,103.29,22626.0,76.9453,77.057,76.8856,76.9751,22626.0
2018-01-16 14:50:00,103.29,103.36,103.2,103.26,17856.0,76.9751,77.0272,76.908,76.9527,17856.0
2018-01-16 14:55:00,103.27,103.45,103.26,103.38,20753.0,76.9602,77.0943,76.9527,77.0421,20753.0
2018-01-16 15:00:00,103.38,103.58,103.38,103.56,23392.0,77.0421,77.1912,77.0421,77.1763,23392.0
2018-01-16 15:05:00,103.55,103.65,103.47,103.65,20141.0,77.1688,77.2434,77.1092,77.2434,20141.0
2018-01-16 15:10:00,103.66,103.67,103.48,103.51,21227.0,77.2508,77.2583,77.1167,77.139,21227.0
2018-01-16 15:15:00,103.51,103.53,103.44,103.52,30416.0,77.139,77.1539,77.0869,77.1465,30416.0
2018-01-16 15:20:00,103.53,103.67,103.53,103.59,23196.0,77.1539,77.2583,77.1539,77.1986,23196.0
2018-01-16 15:25:00,103.57,103.65,103.47,103.65,33508.0,77.1837,77.2434,77.1092,77.2434,33508.0
2018-01-16 15:30:00,103.63,103.63,103.46,103.49,32596.0,77.2284,77.2284,77.1018,77.1241,32596.0
2018-01-16 15:35:00,103.5,103.59,103.45,103.53,43557.0,77.1316,77.1986,77.0943,77.1539,43557.0
2018-01-16 15:40:00,103.54,103.61,103.43,103.58,43228.0,77.1614,77.2135,77.0794,77.1912,43228.0
2018-01-16 15:45:00,103.59,103.67,103.52,103.66,58702.0,77.1986,77.2583,77.1465,77.2508,58702.0
2018-01-16 15:50:00,103.66,103.71,103.59,103.64,49799.0,77.2508,77.2881,77.1986,77.2359,49799.0
2018-01-16 15:55:00,103.64,103.64,103.41,103.47,220201.0,77.2359,77.2359,77.0645,77.1092,220201.0
2018-01-17 09:30:00,103.95,104.23,103.83,104.19,36110.0,77.4669,77.6756,77.3775,77.6458,36110.0
2018-01-17 09:35:00,104.13,104.29,104.11,104.19,7603.0,77.6011,77.7203,77.5862,77.6458,7603.0
2018-01-17 09:40:00,104.12,104.38,104.06,104.37,17551.0,77.5936,77.7874,77.5489,77.7799,17551.0
2018-01-17 09:45:00,104.38,104.42,104.2,104.27,15099.0,77.7874,77.8172,77.6532,77.7054,15099.0
2018-01-17 09:50:00,104.31,104.53,104.22,104.53,9446.0,77.7352,77.8992,77.6681,77.8992,9446.0
2018-01-17 09:55:00,104.54,104.79,104.38,104.38,36949.0,77.9066,78.0929,77.7874,77.7874,36949.0
2018-01-17 10:00:00,104.41,104.79,104.4,104.78,20435.0,77.8097,78.0929,77.8023,78.0855,20435.0
2018-01-17 10:05:00,104.76,105.08,104.74,105.05,17317.0,78.0706,78.309,78.0557,78.2867,17317.0
2018-01-17 10:10:00,105.05,105.16,104.93,105.15,23591.0,78.2867,78.3687,78.1972,78.3612,23591.0
2018-01-17 10:15:00,105.15,105.17,105.02,105.12,15307.0,78.3612,78.3761,78.2643,78.3388,15307.0
2018-01-17 10:20:00,105.13,105.19,105.11,105.14,27267.0,78.3463,78.391,78.3314,78.3537,27267.0
2018-01-17 10:25:00,105.15,105.15,104.85,104.93,26902.0,78.3612,78.3612,78.1376,78.1972,26902.0
2018-01-17 10:30:00,104.94,105.06,104.88,105.06,15844.0,78.2047,78.2941,78.16,78.2941,15844.0
2018-01-17 10:35:00,105.06,105.25,105.06,105.22,19693.0,78.2941,78.4357,78.2941,78.4134,19693.0
2018-01-17 10:40:00,105.19,105.21,105.12,105.12,60457.0,78.391,78.4059,78.3388,78.3388,60457.0
2018-01-17 10:45:00,105.15,105.28,105.15,105.26,26653.0,78.3612,78.4581,78.3612,78.4432,26653.0
2018-01-17 10:50:00,105.24,105.33,104.81,104.83,17865.0,78.4283,78.4953,78.1078,78.1227,17865.0
2018-01-17 10:55:00,104.82,105.03,104.82,105.01,9627.0,78.1153,78.2718,78.1153,78.2569,9627.0
2018-01-17 11:00:00,104.99,105.04,104.84,104.87,8442.0,78.242,78.2792,78.1302,78.1525,8442.0
2018-01-17 11:05:00,104.88,105.07,104.88,105.07,15456.0,78.16,78.3016,78.16,78.3016,15456.0
2018-01-17 11:10:00,105.12,105.2,105.12,105.14,11160.0,78.3388,78.3985,78.3388,78.3537,11160.0
2018-01-17 11:15:00,105.14,105.27,105.13,105.17,22370.0,78.3537,78.4506,78.3463,78.3761,22370.0
2018-01-17 11:20:00,105.15,105.18,105.1,105.15,12707.0,78.3612,78.3836,78.3239,78.3612,12707.0
2018-01-17 11:25:00,105.14,105.24,105.08,105.21,11145.0,78.3537,78.4283,78.309,78.4059,11145.0
2018-01-17 11:30:00,105.22,105.48,105.22,105.44,23446.0,78.4134,78.6071,78.4134,78.5773,23446.0
2018-01-17 11:35:00,105.44,105.51,105.41,105.48,19977.0,78.5773,78.6295,78.555,78.6071,19977.0
2018-01-17 11:40:00,105.49,105.62,105.47,105.62,17694.0,78.6146,78.7115,78.5997,78.7115,17694.0
2018-01-17 11:45:00,105.61,105.76,105.59,105.76,42738.0,78.704,78.8158,78.6891,78.8158,42738.0
2018-01-17 11:50:00,105.77,105.82,105.69,105.81,42499.0,78.8232,78.8605,78.7636,78.8531,42499.0
2018-01-17 11:55:00,105.81,105.95,105.77,105.85,58890.0,78.8531,78.9574,78.8232,78.8829,58890.0
2018-01-17 12:00:00,105.86,106.03,105.84,106.03,37505.0,78.8903,79.017,78.8754,79.017,37505.0
2018-01-17 12:05:00,106.01,106.15,106.0,106.15,25803.0,79.0021,79.1064,78.9946,79.1064,25803.0
2018-01-17 12:10:00,106.15,106.15,105.92,106.05,55647.0,79.1064,79.1064,78.935,79.0319,55647.0
2018-01-17 12:15:00,106.05,106.1,106.03,106.1,26125.0,79.0319,79.0692,79.017,79.0692,26125.0
2018-01-17 12:20:00,106.09,106.27,106.02,106.2,24314.0,79.0617,79.1959,79.0096,79.1437,24314.0
2018-01-17 12:25:00,106.22,106.33,106.22,106.31,13750.0,79.1586,79.2406,79.1586,79.2257,13750.0
2018-01-17 12:30:00,106.32,106.52,106.31,106.45,31746.0,79.2331,79.3822,79.2257,79.33,31746.0
2018-01-17 12:35:00,106.45,106.45,106.3,106.34,30230.0,79.33,79.33,79.2182,79.248,30230.0
2018-01-17 12:40:00,106.33,106.37,106.17,106.17,21770.0,79.2406,79.2704,79.1213,79.1213,21770.0
2018-01-17 12:45:00,106.18,106.26,106.17,106.24,9008.0,79.1288,79.1884,79.1213,79.1735,9008.0
2018-01-17 12:50:00,106.24,106.34,106.24,106.33,15344.0,79.1735,79.248,79.1735,79.2406,15344.0
2018-01-17 12:55:00,106.3,106.4,106.28,106.4,8363.0,79.2182,79.2927,79.2033,79.2927,8363.0
2018-01-17 13:00:00,106.4,106.4,106.3,106.33,13119.0,79.2927,79.2927,79.2182,79.2406,13119.0
2018-01-17 13:05:00,106.32,106.33,106.21,106.22,7088.0,79.2331,79.2406,79.1511,79.1586,7088.0
2018-01-17 13:10:00,106.2,106.29,106.2,106.28,15062.0,79.1437,79.2108,79.1437,79.2033,15062.0
2018-01-17 13:15:00,106.29,106.33,106.28,106.3,11241.0,79.2108,79.2406,79.2033,79.2182,11241.0
2018-01-17 13:20:00,106.3,106.41,106.26,106.4,14099.0,79.2182,79.3002,79.1884,79.2927,14099.0
2018-01-17 13:25:00,106.4,106.4,106.26,106.28,9069.0,79.2927,79.2927,79.1884,79.2033,9069.0
2018-01-17 13:30:00,106.27,106.3,106.23,106.26,8164.0,79.1959,79.2182,79.1661,79.1884,8164.0
2018-01-17 13:35:00,106.25,106.33,106.22,106.33,10333.0,79.181,79.2406,79.1586,79.2406,10333.0
2018-01-17 13:40:00,106.34,106.45,106.33,106.41,22726.0,79.248,79.33,79.2406,79.3002,22726.0
2018-01-17 13:45:00,106.41,106.45,106.37,106.4,11117.0,79.3002,79.33,79.2704,79.2927,11117.0
2018-01-17 13:50:00,106.37,106.43,106.31,106.43,11035.0,79.2704,79.3151,79.2257,79.3151,11035.0
2018-01-17 13:55:00,106.45,106.55,106.45,106.49,10138.0,79.33,79.4045,79.33,79.3598,10138.0
2018-01-17 14:00:00,106.5,106.61,106.45,106.57,20231.0,79.3673,79.4492,79.33,79.4194,20231.0
2018-01-17 14:05:00,106.56,106.65,106.55,106.6,14837.0,79.412,79.479,79.4045,79.4418,14837.0
2018-01-17 14:10:00,106.6,106.63,106.56,106.62,13811.0,79.4418,79.4641,79.412,79.4567,13811.0
2018-01-17 14:15:00,106.62,106.8,106.61,106.73,11198.0,79.4567,79.5908,79.4492,79.5387,11198.0
2018-01-17 14:20:00,106.73,106.75,106.65,106.73,14338.0,79.5387,79.5536,79.479,79.5387,14338.0
2018-01-17 14:25:00,106.73,106.73,106.69,106.71,13197.0,79.5387,79.5387,79.5089,79.5238,13197.0
2018-01-17 14:30:00,106.68,106.68,106.57,106.61,10820.0,79.5014,79.5014,79.4194,79.4492,10820.0
2018-01-17 14:35:00,106.63,106.64,106.6,106.64,11709.0,79.4641,79.4716,79.4418,79.4716,11709.0
2018-01-17 14:40:00,106.62,106.76,106.62,106.76,14937.0,79.4567,79.561,79.4567,79.561,14937.0
2018-01-17 14:45:00,106.75,106.9,106.75,106.89,11338.0,79.5536,79.6654,79.5536,79.6579,11338.0
2018-01-17 14:50:00,106.91,106.91,106.82,106.84,13370.0,79.6728,79.6728,79.6057,79.6206,13370.0
2018-01-17 14:55:00,106.86,106.86,106.75,106.8,11108.0,79.6355,79.6355,79.5536,79.5908,11108.0
2018-01-17 15:00:00,106.8,106.83,106.73,106.73,14000.0,79.5908,79.6132,79.5387,79.5387,14000.0
2018-01-17 15:05:00,106.74,106.83,106.74,106.83,16116.0,79.5461,79.6132,79.5461,79.6132,16116.0
2018-01-17 15:10:00,106.82,106.84,106.72,106.72,20945.0,79.6057,79.6206,79.5312,79.5312,20945.0
2018-01-17 15:15:00,106.71,106.8,106.68,106.69,16109.0,79.5238,79.5908,79.5014,79.5089,16109.0
2018-01-17 15:20:00,106.68,106.7,106.52,106.56,20785.0,79.5014,79.5163,79.3822,79.412,20785.0
2018-01-17 15:25:00,106.54,106.66,106.51,106.57,28993.0,79.3971,79.4865,79.3747,79.4194,28993.0
2018-01-17 15:30:00,106.56,106.57,106.37,106.38,34399.0,79.412,79.4194,79.2704,79.2778,34399.0
2018-01-17 15:35:00,106.4,106.44,106.29,106.32,37149.0,79.2927,79.3225,79.2108,79.2331,37149.0
2018-01-17 15:40:00,106.33,106.47,106.33,106.46,30749.0,79.2406,79.3449,79.2406,79.3375,30749.0
2018-01-17 15:45:00,106.46,106.47,106.3,106.31,40031.0,79.3375,79.3449,79.2182,79.2257,40031.0
2018-01-17 15:50:00,106.31,106.32,106.16,106.21,45151.0,79.2257,79.2331,79.1139,79.1511,45151.0
2018-01-17 15:55:00,106.19,106.19,106.03,106.16,117367.0,79.1362,79.1362,79.017,79.1139,117367.0
2018-01-18 09:30:00,106.43,106.43,105.32,105.34,33261.0,79.3151,79.3151,78.4879,78.5028,33261.0
2018-01-18 09:35:00,105.44,105.78,105.44,105.58,9730.0,78.5773,78.8307,78.5773,78.6816,9730.0
2018-01-18 09:40:00,105.56,105.68,105.27,105.27,17387.0,78.6667,78.7562,78.4506,78.4506,17387.0
2018-01-18 09:45:00,105.28,105.42,105.25,105.33,43699.0,78.4581,78.5624,78.4357,78.4953,43699.0
2018-01-18 09:50:00,105.34,105.41,105.22,105.36,14709.0,78.5028,78.555,78.4134,78.5177,14709.0
2018-01-18 09:55:00,105.36,105.53,105.34,105.51,21987.0,78.5177,78.6444,78.5028,78.6295,21987.0
2018-01-18 10:00:00,105.51,105.64,105.46,105.53,21853.0,78.6295,78.7264,78.5922,78.6444,21853.0
2018-01-18 10:05:00,105.51,105.56,105.43,105.46,18465.0,78.6295,78.6667,78.5699,78.5922,18465.0
2018-01-18 10:10:00,105.46,105.46,105.16,105.18,9995.0,78.5922,78.5922,78.3687,78.3836,9995.0
2018-01-18 10:15:00,105.13,105.13,104.96,105.02,11198.0,78.3463,78.3463,78.2196,78.2643,11198.0
2018-01-18 10:20:00,105.03,105.14,104.73,104.77,13056.0,78.2718,78.3537,78.0482,78.078,13056.0
2018-01-18 10:25:00,104.81,104.91,104.77,104.9,11506.0,78.1078,78.1823,78.078,78.1749,11506.0
2018-01-18 10:30:00,104.91,105.04,104.86,105.03,8152.0,78.1823,78.2792,78.1451,78.2718,8152.0
2018-01-18 10:35:00,105.05,105.05,104.92,104.97,8071.0,78.2867,78.2867,78.1898,78.2271,8071.0
2018-01-18 10:40:00,104.97,104.97,104.82,104.93,7702.0,78.2271,78.2271,78.1153,78.1972,7702.0
2018-01-18 10:45:00,104.86,104.87,104.72,104.72,10243.0,78.1451,78.1525,78.0407,78.0407,10243.0
2018-01-18 10:50:00,104.71,104.9,104.66,104.89,11605.0,78.0333,78.1749,77.996,78.1674,11605.0
2018-01-18 10:55:00,104.88,104.91,104.55,104.59,19492.0,78.16,78.1823,77.9141,77.9439,19492.0
2018-01-18 11:00:00,104.61,104.89,104.61,104.83,19957.0,77.9588,78.1674,77.9588,78.1227,19957.0
2018-01-18 11:05:00,104.89,104.99,104.8,104.92,8805.0,78.1674,78.242,78.1004,78.1898,8805.0
2018-01-18 11:10:00,104.91,105.17,104.88,105.17,7518.0,78.1823,78.3761,78.16,78.3761,7518.0
2018-01-18 11:15:00,105.16,105.25,105.11,105.24,11776.0,78.3687,78.4357,78.3314,78.4283,11776.0
2018-01-18 11:20:00,105.25,105.3,105.12,105.12,22036.0,78.4357,78.473,78.3388,78.3388,22036.0
2018-01-18 11:25:00,105.09,105.31,105.09,105.29,27117.0,78.3165,78.4804,78.3165,78.4655,27117.0
2018-01-18 11:30:00,105.28,105.58,105.25,105.52,18326.0,78.4581,78.6816,78.4357,78.6369,18326.0
2018-01-18 11:35:00,105.51,105.52,105.19,105.23,10208.0,78.6295,78.6369,78.391,78.4208,10208.0
2018-01-18 11:40:00,105.24,105.28,105.15,105.19,10523.0,78.4283,78.4581,78.3612,78.391,10523.0
2018-01-18 11:45:00,105.14,105.19,105.04,105.19,11908.0,78.3537,78.391,78.2792,78.391,11908.0
2018-01-18 11:50:00,105.19,105.45,105.17,105.45,7575.0,78.391,78.5848,78.3761,78.5848,7575.0
2018-01-18 11:55:00,105.44,105.61,105.43,105.56,8406.0,78.5773,78.704,78.5699,78.6667,8406.0
2018-01-18 12:00:00,105.56,105.72,105.5,105.64,14792.0,78.6667,78.786,78.622,78.7264,14792.0
2018-01-18 12:05:00,105.63,105.63,105.49,105.53,9484.0,78.7189,78.7189,78.6146,78.6444,9484.0
2018-01-18 12:10:00,105.53,105.59,105.51,105.58,5586.0,78.6444,78.6891,78.6295,78.6816,5586.0
2018-01-18 12:15:00,105.59,105.68,105.49,105.57,9488.0,78.6891,78.7562,78.6146,78.6742,9488.0
2018-01-18 12:20:00,105.57,105.68,105.57,105.61,8643.0,78.6742,78.7562,78.6742,78.704,8643.0
2018-01-18 12:25:00,105.6,105.6,105.44,105.52,7864.0,78.6966,78.6966,78.5773,78.6369,7864.0
2018-01-18 12:30:00,105.53,105.53,105.36,105.37,5035.0,78.6444,78.6444,78.5177,78.5252,5035.0
2018-01-18 12:35:00,105.35,105.43,105.3,105.43,5347.0,78.5102,78.5699,78.473,78.5699,5347.0
2018-01-18 12:40:00,105.45,105.47,105.38,105.41,4408.0,78.5848,78.5997,78.5326,78.555,4408.0
2018-01-18 12:45:00,105.42,105.5,105.42,105.48,5888.0,78.5624,78.622,78.5624,78.6071,5888.0
2018-01-18 12:50:00,105.48,105.53,105.42,105.46,7656.0,78.6071,78.6444,78.5624,78.5922,7656.0
2018-01-18 12:55:00,105.51,105.51,105.46,105.48,5292.0,78.6295,78.6295,78.5922,78.6071,5292.0
2018-01-18 13:00:00,105.47,105.48,105.32,105.35,6648.0,78.5997,78.6071,78.4879,78.5102,6648.0
2018-01-18 13:05:00,105.36,105.5,105.35,105.48,8250.0,78.5177,78.622,78.5102,78.6071,8250.0
2018-01-18 13:10:00,105.45,105.52,105.45,105.45,2121.0,78.5848,78.6369,78.5848,78.5848,2121.0
2018-01-18 13:15:00,105.46,105.47,105.39,105.39,4825.0,78.5922,78.5997,78.5401,78.5401,4825.0
2018-01-18 13:20:00,105.39,105.43,105.26,105.27,5485.0,78.5401,78.5699,78.4432,78.4506,5485.0
2018-01-18 13:25:00,105.3,105.36,105.28,105.32,8941.0,78.473,78.5177,78.4581,78.4879,8941.0
2018-01-18 13:30:00,105.34,105.38,105.28,105.3,4693.0,78.5028,78.5326,78.4581,78.473,4693.0
2018-01-18 13:35:00,105.29,105.37,105.29,105.35,6118.0,78.4655,78.5252,78.4655,78.5102,6118.0
2018-01-18 13:40:00,105.36,105.4,105.35,105.38,2450.0,78.5177,78.5475,78.5102,78.5326,2450.0
2018-01-18 13:45:00,105.37,105.41,105.33,105.41,4615.0,78.5252,78.555,78.4953,78.555,4615.0
2018-01-18 13:50:00,105.41,105.42,105.34,105.34,3285.0,78.555,78.5624,78.5028,78.5028,3285.0
2018-01-18 13:55:00,105.32,105.5,105.31,105.43,12202.0,78.4879,78.622,78.4804,78.5699,12202.0
2018-01-18 14:00:00,105.42,105.53,105.38,105.4,6342.0,78.5624,78.6444,78.5326,78.5475,6342.0
2018-01-18 14:05:00,105.38,105.5,105.36,105.47,6937.0,78.5326,78.622,78.5177,78.5997,6937.0
2018-01-18 14:10:00,105.5,105.56,105.46,105.49,6332.0,78.622,78.6667,78.5922,78.6146,6332.0
2018-01-18 14:15:00,105.47,105.47,105.4,105.4,5240.0,78.5997,78.5997,78.5475,78.5475,5240.0
2018-01-18 14:20:00,105.4,105.47,105.38,105.43,8575.0,78.5475,78.5997,78.5326,78.5699,8575.0
2018-01-18 14:25:00,105.42,105.55,105.41,105.54,7679.0,78.5624,78.6593,78.555,78.6518,7679.0
2018-01-18 14:30:00,105.52,105.58,105.51,105.55,9657.0,78.6369,78.6816,78.6295,78.6593,9657.0
2018-01-18 14:35:00,105.57,105.59,105.48,105.51,10445.0,78.6742,78.6891,78.6071,78.6295,10445.0
2018-01-18 14:40:00,105.5,105.51,105.45,105.49,7216.0,78.622,78.6295,78.5848,78.6146,7216.0
2018-01-18 14:45:00,105.48,105.53,105.44,105.5,11206.0,78.6071,78.6444,78.5773,78.622,11206.0
2018-01-18 14:50:00,105.48,105.58,105.46,105.58,10792.0,78.6071,78.6816,78.5922,78.6816,10792.0
2018-01-18 14:55:00,105.57,105.61,105.56,105.57,7786.0,78.6742,78.704,78.6667,78.6742,7786.0
2018-01-18 15:00:00,105.57,105.57,105.4,105.46,12618.0,78.6742,78.6742,78.5475,78.5922,12618.0
2018-01-18 15:05:00,105.46,105.56,105.44,105.54,15335.0,78.5922,78.6667,78.5773,78.6518,15335.0
2018-01-18 15:10:00,105.55,105.57,105.48,105.53,13206.0,78.6593,78.6742,78.6071,78.6444,13206.0
2018-01-18 15:15:00,105.54,105.55,105.5,105.51,11002.0,78.6518,78.6593,78.622,78.6295,11002.0
2018-01-18 15:20:00,105.52,105.56,105.49,105.51,11142.0,78.6369,78.6667,78.6146,78.6295,11142.0
2018-01-18 15:25:00,105.51,105.52,105.47,105.47,13819.0,78.6295,78.6369,78.5997,78.5997,13819.0
2018-01-18 15:30:00,105.45,105.45,105.26,105.36,13980.0,78.5848,78.5848,78.4432,78.5177,13980.0
2018-01-18 15:35:00,105.37,105.37,105.29,105.31,13143.0,78.5252,78.5252,78.4655,78.4804,13143.0
2018-01-18 15:40:00,105.32,105.39,105.25,105.28,22839.0,78.4879,78.5401,78.4357,78.4581,22839.0
2018-01-18 15:45:00,105.27,105.32,105.23,105.29,30919.0,78.4506,78.4879,78.4208,78.4655,30919.0
2018-01-18 15:50:00,105.29,105.34,105.25,105.28,24759.0,78.4655,78.5028,78.4357,78.4581,24759.0
2018-01-18 15:55:00,105.27,105.39,105.26,105.29,90094.0,78.4506,78.5401,78.4432,78.4655,90094.0
2018-01-19 09:30:00,105.53,105.57,105.24,105.37,200339.0,78.6444,78.6742,78.4283,78.5252,200339.0
2018-01-19 09:35:00,105.36,105.53,105.25,105.52,9407.0,78.5177,78.6444,78.4357,78.6369,9407.0
2018-01-19 09:40:00,105.56,105.56,105.28,105.36,5570.0,78.6667,78.6667,78.4581,78.5177,5570.0
2018-01-19 09:45:00,105.43,105.61,105.3,105.46,26267.0,78.5699,78.704,78.473,78.5922,26267.0
2018-01-19 09:50:00,105.48,105.53,105.29,105.32,29983.0,78.6071,78.6444,78.4655,78.4879,29983.0
2018-01-19 09:55:00,105.32,105.32,105.09,105.28,21591.0,78.4879,78.4879,78.3165,78.4581,21591.0
2018-01-19 10:00:00,105.28,105.28,105.0,105.0,13480.0,78.4581,78.4581,78.2494,78.2494,13480.0
2018-01-19 10:05:00,104.92,105.06,104.85,104.9,12218.0,78.1898,78.2941,78.1376,78.1749,12218.0
2018-01-19 10:10:00,104.94,105.15,104.93,105.05,10896.0,78.2047,78.3612,78.1972,78.2867,10896.0
2018-01-19 10:15:00,105.01,105.02,104.82,104.93,4666.0,78.2569,78.2643,78.1153,78.1972,4666.0
2018-01-19 10:20:00,104.91,105.04,104.88,104.96,3981.0,78.1823,78.2792,78.16,78.2196,3981.0
2018-01-19 10:25:00,104.95,105.26,104.95,105.18,5050.0,78.2122,78.4432,78.2122,78.3836,5050.0
2018-01-19 10:30:00,105.18,105.22,105.07,105.22,6200.0,78.3836,78.4134,78.3016,78.4134,6200.0
2018-01-19 10:35:00,105.15,105.24,105.06,105.23,14852.0,78.3612,78.4283,78.2941,78.4208,14852.0
2018-01-19 10:40:00,105.21,105.28,105.14,105.21,7408.0,78.4059,78.4581,78.3537,78.4059,7408.0
2018-01-19 10:45:00,105.23,105.23,105.08,105.12,4100.0,78.4208,78.4208,78.309,78.3388,4100.0
2018-01-19 10:50:00,105.14,105.27,105.14,105.26,6240.0,78.3537,78.4506,78.3537,78.4432,6240.0
2018-01-19 10:55:00,105.27,105.41,105.24,105.41,5486.0,78.4506,78.555,78.4283,78.555,5486.0
2018-01-19 11:00:00,105.39,105.41,105.28,105.3,11048.0,78.5401,78.555,78.4581,78.473,11048.0
2018-01-19 11:05:00,105.32,105.32,105.17,105.2,5787.0,78.4879,78.4879,78.3761,78.3985,5787.0
2018-01-19 11:10:00,105.25,105.37,105.24,105.35,5691.0,78.4357,78.5252,78.4283,78.5102,5691.0
2018-01-19 11:15:00,105.35,105.36,105.28,105.3,9060.0,78.5102,78.5177,78.4581,78.473,9060.0
2018-01-19 11:20:00,105.33,105.39,105.31,105.34,8000.0,78.4953,78.5401,78.4804,78.5028,8000.0
2018-01-19 11:25:00,105.34,105.4,105.33,105.35,13125.0,78.5028,78.5475,78.4953,78.5102,13125.0
2018-01-19 11:30:00,105.34,105.36,105.21,105.23,6241.0,78.5028,78.5177,78.4059,78.4208,6241.0
2018-01-19 11:35:00,105.23,105.29,105.2,105.2,5200.0,78.4208,78.4655,78.3985,78.3985,5200.0
2018-01-19 11:40:00,105.2,105.21,105.14,105.17,6593.0,78.3985,78.4059,78.3537,78.3761,6593.0
2018-01-19 11:45:00,105.14,105.24,105.12,105.18,3933.0,78.3537,78.4283,78.3388,78.3836,3933.0
2018-01-19 11:50:00,105.14,105.19,105.14,105.19,4986.0,78.3537,78.391,78.3537,78.391,4986.0
2018-01-19 11:55:00,105.21,105.24,105.12,105.12,12720.0,78.4059,78.4283,78.3388,78.3388,12720.0
2018-01-19 12:00:00,105.14,105.16,105.04,105.04,5981.0,78.3537,78.3687,78.2792,78.2792,5981.0
2018-01-19 12:05:00,105.05,105.12,105.04,105.11,4569.0,78.2867,78.3388,78.2792,78.3314,4569.0
2018-01-19 12:10:00,105.15,105.15,105.11,105.14,10608.0,78.3612,78.3612,78.3314,78.3537,10608.0
2018-01-19 12:15:00,105.16,105.2,105.12,105.17,4677.0,78.3687,78.3985,78.3388,78.3761,4677.0
2018-01-19 12:20:00,105.17,105.2,105.12,105.12,6615.0,78.3761,78.3985,78.3388,78.3388,6615.0
2018-01-19 12:25:00,105.11,105.11,105.04,105.11,2567.0,78.3314,78.3314,78.2792,78.3314,2567.0
2018-01-19 12:30:00,105.1,105.13,105.1,105.13,3908.0,78.3239,78.3463,78.3239,78.3463,3908.0
2018-01-19 12:35:00,105.12,105.22,105.12,105.18,4037.0,78.3388,78.4134,78.3388,78.3836,4037.0
2018-01-19 12:40:00,105.18,105.25,105.18,105.2,6442.0,78.3836,78.4357,78.3836,78.3985,6442.0
2018-01-19 12:45:00,105.18,105.23,105.18,105.22,4398.0,78.3836,78.4208,78.3836,78.4134,4398.0
2018-01-19 12:50:00,105.25,105.25,105.2,105.23,7767.0,78.4357,78.4357,78.3985,78.4208,7767.0
2018-01-19 12:55:00,105.23,105.25,105.17,105.22,5968.0,78.4208,78.4357,78.3761,78.4134,5968.0
2018-01-19 13:00:00,105.22,105.24,105.19,105.19,1725.0,78.4134,78.4283,78.391,78.391,1725.0
2018-01-19 13:05:00,105.23,105.23,105.11,105.17,6956.0,78.4208,78.4208,78.3314,78.3761,6956.0
2018-01-19 13:10:00,105.17,105.29,105.16,105.25,5098.0,78.3761,78.4655,78.3687,78.4357,5098.0
2018-01-19 13:15:00,105.25,105.28,105.24,105.28,5499.0,78.4357,78.4581,78.4283,78.4581,5499.0
2018-01-19 13:20:00,105.27,105.27,105.22,105.23,6842.0,78.4506,78.4506,78.4134,78.4208,6842.0
2018-01-19 13:25:00,105.24,105.35,105.24,105.34,4484.0,78.4283,78.5102,78.4283,78.5028,4484.0
2018-01-19 13:30:00,105.35,105.36,105.27,105.3,4152.0,78.5102,78.5177,78.4506,78.473,4152.0
2018-01-19 13:35:00,105.29,105.32,105.27,105.28,6455.0,78.4655,78.4879,78.4506,78.4581,6455.0
2018-01-19 13:40:00,105.26,105.28,105.21,105.23,30859.0,78.4432,78.4581,78.4059,78.4208,30859.0
2018-01-19 13:45:00,105.25,105.26,105.13,105.13,15974.0,78.4357,78.4432,78.3463,78.3463,15974.0
2018-01-19 13:50:00,105.13,105.22,105.13,105.2,7899.0,78.3463,78.4134,78.3463,78.3985,7899.0
2018-01-19 13:55:00,105.21,105.21,105.08,105.09,31754.0,78.4059,78.4059,78.309,78.3165,31754.0
2018-01-19 14:00:00,105.1,105.22,105.1,105.19,8204.0,78.3239,78.4134,78.3239,78.391,8204.0
2018-01-19 14:05:00,105.19,105.24,105.14,105.17,24571.0,78.391,78.4283,78.3537,78.3761,24571.0
2018-01-19 14:10:00,105.17,105.27,105.17,105.24,3877.0,78.3761,78.4506,78.3761,78.4283,3877.0
2018-01-19 14:15:00,105.25,105.31,105.2,105.3,8532.0,78.4357,78.4804,78.3985,78.473,8532.0
2018-01-19 14:20:00,105.31,105.34,105.23,105.26,6351.0,78.4804,78.5028,78.4208,78.4432,6351.0
2018-01-19 14:25:00,105.23,105.32,105.19,105.31,7175.0,78.4208,78.4879,78.391,78.4804,7175.0
2018-01-19 14:30:00,105.31,105.32,105.25,105.27,9655.0,78.4804,78.4879,78.4357,78.4506,9655.0
2018-01-19 14:35:00,105.25,105.28,105.18,105.24,10714.0,78.4357,78.4581,78.3836,78.4283,10714.0
2018-01-19 14:40:00,105.22,105.27,105.2,105.24,20797.0,78.4134,78.4506,78.3985,78.4283,20797.0
2018-01-19 14:45:00,105.23,105.27,105.21,105.24,34700.0,78.4208,78.4506,78.4059,78.4283,34700.0
2018-01-19 14:50:00,105.25,105.3,105.25,105.25,18015.0,78.4357,78.473,78.4357,78.4357,18015.0
2018-01-19 14:55:00,105.25,105.29,105.24,105.27,12750.0,78.4357,78.4655,78.4283,78.4506,12750.0
2018-01-19 15:00:00,105.26,105.32,105.22,105.32,10785.0,78.4432,78.4879,78.4134,78.4879,10785.0
2018-01-19 15:05:00,105.32,105.45,105.32,105.41,17472.0,78.4879,78.5848,78.4879,78.555,17472.0
2018-01-19 15:10:00,105.41,105.41,105.31,105.32,8584.0,78.555,78.555,78.4804,78.4879,8584.0
2018-01-19 15:15:00,105.32,105.34,105.24,105.34,11624.0,78.4879,78.5028,78.4283,78.5028,11624.0
2018-01-19 15:20:00,105.34,105.42,105.34,105.42,9587.0,78.5028,78.5624,78.5028,78.5624,9587.0
2018-01-19 15:25:00,105.41,105.51,105.4,105.51,9648.0,78.555,78.6295,78.5475,78.6295,9648.0
2018-01-19 15:30:00,105.53,105.57,105.52,105.53,16017.0,78.6444,78.6742,78.6369,78.6444,16017.0
2018-01-19 15:35:00,105.53,105.54,105.47,105.52,11824.0,78.6444,78.6518,78.5997,78.6369,11824.0
2018-01-19 15:40:00,105.52,105.61,105.44,105.6,24712.0,78.6369,78.704,78.5773,78.6966,24712.0
2018-01-19 15:45:00,105.6,105.61,105.49,105.52,24324.0,78.6966,78.704,78.6146,78.6369,24324.0
2018-01-19 15:50:00,105.52,105.57,105.47,105.56,39185.0,78.6369,78.6742,78.5997,78.6667,39185.0
2018-01-19 15:55:00,105.57,105.65,105.54,105.63,85532.0,78.6742,78.7338,78.6518,78.7189,85532.0
2018-01-22 09:30:00,105.59,105.73,105.39,105.57,42748.0,78.6891,78.7934,78.5401,78.6742,42748.0
2018-01-22 09:35:00,105.68,105.75,105.59,105.72,4583.0,78.7562,78.8083,78.6891,78.786,4583.0
2018-01-22 09:40:00,105.71,105.81,105.58,105.65,6267.0,78.7785,78.8531,78.6816,78.7338,6267.0
2018-01-22 09:45:00,105.62,105.75,105.52,105.72,5323.0,78.7115,78.8083,78.6369,78.786,5323.0
2018-01-22 09:50:00,105.72,105.72,105.56,105.6,6905.0,78.786,78.786,78.6667,78.6966,6905.0
2018-01-22 09:55:00,105.58,105.72,105.51,105.66,5051.0,78.6816,78.786,78.6295,78.7413,5051.0
2018-01-22 10:00:00,105.64,105.74,105.63,105.7,4289.0,78.7264,78.8009,78.7189,78.7711,4289.0
2018-01-22 10:05:00,105.65,105.95,105.65,105.95,15002.0,78.7338,78.9574,78.7338,78.9574,15002.0
2018-01-22 10:10:00,105.93,105.96,105.85,105.85,4868.0,78.9425,78.9648,78.8829,78.8829,4868.0
2018-01-22 10:15:00,105.85,105.9,105.68,105.9,12469.0,78.8829,78.9201,78.7562,78.9201,12469.0
2018-01-22 10:20:00,105.93,106.01,105.9,106.01,10480.0,78.9425,79.0021,78.9201,79.0021,10480.0
2018-01-22 10:25:00,106.02,106.08,105.99,106.05,5195.0,79.0096,79.0543,78.9872,79.0319,5195.0
2018-01-22 10:30:00,106.04,106.04,105.94,105.96,5982.0,79.0245,79.0245,78.9499,78.9648,5982.0
2018-01-22 10:35:00,105.98,106.0,105.85,105.9,5803.0,78.9797,78.9946,78.8829,78.9201,5803.0
2018-01-22 10:40:00,105.92,105.98,105.89,105.98,8703.0,78.935,78.9797,78.9127,78.9797,8703.0
2018-01-22 10:45:00,106.01,106.08,105.96,106.06,5826.0,79.0021,79.0543,78.9648,79.0394,5826.0
2018-01-22 10:50:00,106.05,106.12,106.02,106.12,5820.0,79.0319,79.0841,79.0096,79.0841,5820.0
2018-01-22 10:55:00,106.12,106.17,106.08,106.08,6469.0,79.0841,79.1213,79.0543,79.0543,6469.0
2018-01-22 11:00:00,106.07,106.2,106.07,106.15,8048.0,79.0468,79.1437,79.0468,79.1064,8048.0
2018-01-22 11:05:00,106.16,106.24,106.16,106.19,10674.0,79.1139,79.1735,79.1139,79.1362,10674.0
2018-01-22 11:10:00,106.2,106.29,106.16,106.29,8853.0,79.1437,79.2108,79.1139,79.2108,8853.0
2018-01-22 11:15:00,106.28,106.34,106.24,106.34,8709.0,79.2033,79.248,79.1735,79.248,8709.0
2018-01-22 11:20:00,106.35,106.47,106.34,106.46,7207.0,79.2555,79.3449,79.248,79.3375,7207.0
2018-01-22 11:25:00,106.44,106.46,106.35,106.35,10702.0,79.3225,79.3375,79.2555,79.2555,10702.0
2018-01-22 11:30:00,106.36,106.43,106.33,106.43,8459.0,79.2629,79.3151,79.2406,79.3151,8459.0
2018-01-22 11:35:00,106.42,106.61,106.41,106.59,9224.0,79.3076,79.4492,79.3002,79.4343,9224.0
2018-01-22 11:40:00,106.59,106.63,106.53,106.53,4563.0,79.4343,79.4641,79.3896,79.3896,4563.0
2018-01-22 11:45:00,106.51,106.57,106.47,106.48,9372.0,79.3747,79.4194,79.3449,79.3524,9372.0
2018-01-22 11:50:00,106.51,106.59,106.45,106.54,13116.0,79.3747,79.4343,79.33,79.3971,13116.0
2018-01-22 11:55:00,106.51,106.67,106.51,106.65,8959.0,79.3747,79.494,79.3747,79.479,8959.0
2018-01-22 12:00:00,106.67,106.68,106.53,106.57,5523.0,79.494,79.5014,79.3896,79.4194,5523.0
2018-01-22 12:05:00,106.6,106.66,106.6,106.64,4284.0,79.4418,79.4865,79.4418,79.4716,4284.0
2018-01-22 12:10:00,106.66,106.68,106.62,106.67,3633.0,79.4865,79.5014,79.4567,79.494,3633.0
2018-01-22 12:15:00,106.67,106.71,106.65,106.66,6562.0,79.494,79.5238,79.479,79.4865,6562.0
2018-01-22 12:20:00,106.66,106.74,106.64,106.71,4664.0,79.4865,79.5461,79.4716,79.5238,4664.0
2018-01-22 12:25:00,106.7,106.72,106.65,106.71,4981.0,79.5163,79.5312,79.479,79.5238,4981.0
2018-01-22 12:30:00,106.72,106.73,106.67,106.67,4279.0,79.5312,79.5387,79.494,79.494,4279.0
2018-01-22 12:35:00,106.68,106.68,106.59,106.59,3413.0,79.5014,79.5014,79.4343,79.4343,3413.0
2018-01-22 12:40:00,106.61,106.69,106.61,106.65,8833.0,79.4492,79.5089,79.4492,79.479,8833.0
2018-01-22 12:45:00,106.65,106.69,106.61,106.69,6883.0,79.479,79.5089,79.4492,79.5089,6883.0
2018-01-22 12:50:00,106.7,106.7,106.67,106.68,6173.0,79.5163,79.5163,79.494,79.5014,6173.0
2018-01-22 12:55:00,106.67,106.71,106.65,106.65,9576.0,79.494,79.5238,79.479,79.479,9576.0
2018-01-22 13:00:00,106.66,106.68,106.65,106.67,4678.0,79.4865,79.5014,79.479,79.494,4678.0
2018-01-22 13:05:00,106.68,106.72,106.67,106.68,6588.0,79.5014,79.5312,79.494,79.5014,6588.0
2018-01-22 13:10:00,106.68,106.73,106.66,106.68,10314.0,79.5014,79.5387,79.4865,79.5014,10314.0
2018-01-22 13:15:00,106.68,106.68,106.62,106.62,3575.0,79.5014,79.5014,79.4567,79.4567,3575.0
2018-01-22 13:20:00,106.64,106.71,106.62,106.71,3877.0,79.4716,79.5238,79.4567,79.5238,3877.0
2018-01-22 13:25:00,106.7,106.73,106.66,106.67,4122.0,79.5163,79.5387,79.4865,79.494,4122.0
2018-01-22 13:30:00,106.69,106.73,106.68,106.7,3438.0,79.5089,79.5387,79.5014,79.5163,3438.0
2018-01-22 13:35:00,106.68,106.74,106.68,106.7,5680.0,79.5014,79.5461,79.5014,79.5163,5680.0
2018-01-22 13:40:00,106.69,106.74,106.69,106.72,7589.0,79.5089,79.5461,79.5089,79.5312,7589.0
2018-01-22 13:45:00,106.72,106.72,106.67,106.7,4897.0,79.5312,79.5312,79.494,79.5163,4897.0
2018-01-22 13:50:00,106.67,106.71,106.64,106.64,4296.0,79.494,79.5238,79.4716,79.4716,4296.0
2018-01-22 13:55:00,106.64,106.72,106.62,106.72,8024.0,79.4716,79.5312,79.4567,79.5312,8024.0
2018-01-22 14:00:00,106.72,106.73,106.63,106.66,8134.0,79.5312,79.5387,79.4641,79.4865,8134.0
2018-01-22 14:05:00,106.67,106.77,106.65,106.77,10041.0,79.494,79.5685,79.479,79.5685,10041.0
2018-01-22 14:10:00,106.78,106.8,106.71,106.77,8314.0,79.5759,79.5908,79.5238,79.5685,8314.0
2018-01-22 14:15:00,106.79,106.79,106.71,106.71,5222.0,79.5834,79.5834,79.5238,79.5238,5222.0
2018-01-22 14:20:00,106.7,106.73,106.63,106.66,7244.0,79.5163,79.5387,79.4641,79.4865,7244.0
2018-01-22 14:25:00,106.66,106.72,106.66,106.69,7050.0,79.4865,79.5312,79.4865,79.5089,7050.0
2018-01-22 14:30:00,106.68,106.76,106.67,106.74,6044.0,79.5014,79.561,79.494,79.5461,6044.0
2018-01-22 14:35:00,106.74,106.8,106.71,106.8,10116.0,79.5461,79.5908,79.5238,79.5908,10116.0
2018-01-22 14:40:00,106.8,106.82,106.77,106.77,7328.0,79.5908,79.6057,79.5685,79.5685,7328.0
2018-01-22 14:45:00,106.77,106.82,106.63,106.63,23778.0,79.5685,79.6057,79.4641,79.4641,23778.0
2018-01-22 14:50:00,106.63,106.64,106.59,106.6,5959.0,79.4641,79.4716,79.4343,79.4418,5959.0
2018-01-22 14:55:00,106.6,106.61,106.5,106.5,9628.0,79.4418,79.4492,79.3673,79.3673,9628.0
2018-01-22 15:00:00,106.5,106.54,106.46,106.5,10559.0,79.3673,79.3971,79.3375,79.3673,10559.0
2018-01-22 15:05:00,106.51,106.55,106.48,106.51,7614.0,79.3747,79.4045,79.3524,79.3747,7614.0
2018-01-22 15:10:00,106.52,106.57,106.51,106.57,8691.0,79.3822,79.4194,79.3747,79.4194,8691.0
2018-01-22 15:15:00,106.58,106.59,106.49,106.51,13301.0,79.4269,79.4343,79.3598,79.3747,13301.0
2018-01-22 15:20:00,106.52,106.62,106.52,106.56,9224.0,79.3822,79.4567,79.3822,79.412,9224.0
2018-01-22 15:25:00,106.57,106.57,106.43,106.44,14875.0,79.4194,79.4194,79.3151,79.3225,14875.0
2018-01-22 15:30:00,106.45,106.5,106.41,106.43,19331.0,79.33,79.3673,79.3002,79.3151,19331.0
2018-01-22 15:35:00,106.42,106.49,106.41,106.48,27462.0,79.3076,79.3598,79.3002,79.3524,27462.0
2018-01-22 15:40:00,106.48,106.58,106.44,106.57,19587.0,79.3524,79.4269,79.3225,79.4194,19587.0
2018-01-22 15:45:00,106.58,106.74,106.58,106.71,27354.0,79.4269,79.5461,79.4269,79.5238,27354.0
2018-01-22 15:50:00,106.72,106.74,106.63,106.67,33135.0,79.5312,79.5461,79.4641,79.494,33135.0
2018-01-22 15:55:00,106.67,106.72,106.59,106.68,112439.0,79.494,79.5312,79.4343,79.5014,112439.0
2018-01-23 09:30:00,106.9,107.12,106.8,107.07,39298.0,79.6654,79.8293,79.5908,79.792,39298.0
2018-01-23 09:35:00,107.07,107.07,106.83,106.9,12360.0,79.792,79.792,79.6132,79.6654,12360.0
2018-01-23 09:40:00,106.95,107.05,106.85,107.03,38824.0,79.7026,79.7771,79.6281,79.7622,38824.0
2018-01-23 09:45:00,107.02,107.18,106.96,107.17,24440.0,79.7548,79.874,79.7101,79.8666,24440.0
2018-01-23 09:50:00,107.18,107.23,107.04,107.06,33390.0,79.874,79.9113,79.7697,79.7846,33390.0
2018-01-23 09:55:00,107.08,107.09,106.77,106.94,15127.0,79.7995,79.807,79.5685,79.6952,15127.0
2018-01-23 10:00:00,106.92,106.98,106.81,106.89,17277.0,79.6803,79.725,79.5983,79.6579,17277.0
2018-01-23 10:05:00,106.92,106.99,106.87,106.89,11207.0,79.6803,79.7324,79.643,79.6579,11207.0
2018-01-23 10:10:00,106.92,107.12,106.9,106.97,8802.0,79.6803,79.8293,79.6654,79.7175,8802.0
2018-01-23 10:15:00,106.96,107.07,106.86,106.9,11055.0,79.7101,79.792,79.6355,79.6654,11055.0
2018-01-23 10:20:00,106.88,106.93,106.57,106.69,11559.0,79.6505,79.6877,79.4194,79.5089,11559.0
2018-01-23 10:25:00,106.72,106.78,106.62,106.67,17069.0,79.5312,79.5759,79.4567,79.494,17069.0
2018-01-23 10:30:00,106.67,106.67,106.56,106.63,9052.0,79.494,79.494,79.412,79.4641,9052.0
2018-01-23 10:35:00,106.63,106.74,106.63,106.71,13133.0,79.4641,79.5461,79.4641,79.5238,13133.0
2018-01-23 10:40:00,106.72,106.76,106.65,106.74,7449.0,79.5312,79.561,79.479,79.5461,7449.0
2018-01-23 10:45:00,106.74,106.76,106.63,106.66,10322.0,79.5461,79.561,79.4641,79.4865,10322.0
2018-01-23 10:50:00,106.66,106.75,106.65,106.68,10345.0,79.4865,79.5536,79.479,79.5014,10345.0
2018-01-23 10:55:00,106.69,106.9,106.69,106.9,9131.0,79.5089,79.6654,79.5089,79.6654,9131.0
2018-01-23 11:00:00,106.9,106.98,106.85,106.89,12928.0,79.6654,79.725,79.6281,79.6579,12928.0
2018-01-23 11:05:00,106.9,106.91,106.84,106.9,7618.0,79.6654,79.6728,79.6206,79.6654,7618.0
2018-01-23 11:10:00,106.9,106.93,106.87,106.91,10288.0,79.6654,79.6877,79.643,79.6728,10288.0
2018-01-23 11:15:00,106.92,106.98,106.89,106.97,9302.0,79.6803,79.725,79.6579,79.7175,9302.0
2018-01-23 11:20:00,106.95,107.04,106.95,106.99,6596.0,79.7026,79.7697,79.7026,79.7324,6596.0
2018-01-23 11:25:00,106.99,107.07,106.93,107.0,9478.0,79.7324,79.792,79.6877,79.7399,9478.0
2018-01-23 11:30:00,107.01,107.08,106.98,107.06,7139.0,79.7473,79.7995,79.725,79.7846,7139.0
2018-01-23 11:35:00,107.03,107.1,107.02,107.04,4636.0,79.7622,79.8144,79.7548,79.7697,4636.0
2018-01-23 11:40:00,107.05,107.09,106.96,106.98,10449.0,79.7771,79.807,79.7101,79.725,10449.0
2018-01-23 11:45:00,106.99,107.0,106.88,106.89,9456.0,79.7324,79.7399,79.6505,79.6579,9456.0
2018-01-23 11:50:00,106.89,106.89,106.8,106.86,8897.0,79.6579,79.6579,79.5908,79.6355,8897.0
2018-01-23 11:55:00,106.87,106.93,106.86,106.92,6824.0,79.643,79.6877,79.6355,79.6803,6824.0
2018-01-23 12:00:00,106.91,106.95,106.88,106.88,6413.0,79.6728,79.7026,79.6505,79.6505,6413.0
2018-01-23 12:05:00,106.89,106.92,106.88,106.89,7882.0,79.6579,79.6803,79.6505,79.6579,7882.0
2018-01-23 12:10:00,106.89,106.94,106.87,106.89,6748.0,79.6579,79.6952,79.643,79.6579,6748.0
2018-01-23 12:15:00,106.9,106.95,106.85,106.95,15363.0,79.6654,79.7026,79.6281,79.7026,15363.0
2018-01-23 12:20:00,106.95,107.04,106.95,106.96,8730.0,79.7026,79.7697,79.7026,79.7101,8730.0
2018-01-23 12:25:00,106.96,106.96,106.88,106.95,7167.0,79.7101,79.7101,79.6505,79.7026,7167.0
2018-01-23 12:30:00,106.95,107.1,106.94,107.08,6650.0,79.7026,79.8144,79.6952,79.7995,6650.0
2018-01-23 12:35:00,107.08,107.08,106.99,107.02,9064.0,79.7995,79.7995,79.7324,79.7548,9064.0
2018-01-23 12:40:00,107.0,107.05,106.94,107.04,7377.0,79.7399,79.7771,79.6952,79.7697,7377.0
2018-01-23 12:45:00,107.04,107.11,107.0,107.0,5225.0,79.7697,79.8219,79.7399,79.7399,5225.0
2018-01-23 12:50:00,106.99,107.08,106.97,107.08,8013.0,79.7324,79.7995,79.7175,79.7995,8013.0
2018-01-23 12:55:00,107.06,107.12,107.03,107.08,5261.0,79.7846,79.8293,79.7622,79.7995,5261.0
2018-01-23 13:00:00,107.08,107.16,107.08,107.12,6876.0,79.7995,79.8591,79.7995,79.8293,6876.0
2018-01-23 13:05:00,107.1,107.13,107.05,107.07,6190.0,79.8144,79.8368,79.7771,79.792,6190.0
2018-01-23 13:10:00,107.06,107.11,107.05,107.05,5304.0,79.7846,79.8219,79.7771,79.7771,5304.0
2018-01-23 13:15:00,107.05,107.13,107.05,107.1,4752.0,79.7771,79.8368,79.7771,79.8144,4752.0
2018-01-23 13:20:00,107.08,107.14,107.08,107.12,7635.0,79.7995,79.8442,79.7995,79.8293,7635.0
2018-01-23 13:25:00,107.11,107.18,107.09,107.14,5481.0,79.8219,79.874,79.807,79.8442,5481.0
2018-01-23 13:30:00,107.13,107.14,107.08,107.12,5788.0,79.8368,79.8442,79.7995,79.8293,5788.0
2018-01-23 13:35:00,107.12,107.14,107.08,107.13,6894.0,79.8293,79.8442,79.7995,79.8368,6894.0
2018-01-23 13:40:00,107.14,107.25,107.14,107.21,11351.0,79.8442,79.9262,79.8442,79.8964,11351.0
2018-01-23 13:45:00,107.2,107.31,107.19,107.25,7952.0,79.8889,79.9709,79.8815,79.9262,7952.0
2018-01-23 13:50:00,107.25,107.29,107.24,107.28,8321.0,79.9262,79.956,79.9187,79.9485,8321.0
2018-01-23 13:55:00,107.29,107.3,107.25,107.29,10265.0,79.956,79.9634,79.9262,79.956,10265.0
2018-01-23 14:00:00,107.29,107.29,107.1,107.11,7297.0,79.956,79.956,79.8144,79.8219,7297.0
2018-01-23 14:05:00,107.11,107.19,106.95,106.96,27339.0,79.8219,79.8815,79.7026,79.7101,27339.0
2018-01-23 14:10:00,106.94,106.99,106.94,106.96,5458.0,79.6952,79.7324,79.6952,79.7101,5458.0
2018-01-23 14:15:00,106.94,106.94,106.86,106.88,6749.0,79.6952,79.6952,79.6355,79.6505,6749.0
2018-01-23 14:20:00,106.87,106.98,106.83,106.95,8166.0,79.643,79.725,79.6132,79.7026,8166.0
2018-01-23 14:25:00,106.96,106.97,106.86,106.97,14770.0,79.7101,79.7175,79.6355,79.7175,14770.0
2018-01-23 14:30:00,106.96,107.02,106.94,106.94,7954.0,79.7101,79.7548,79.6952,79.6952,7954.0
2018-01-23 14:35:00,106.94,107.05,106.92,107.01,14405.0,79.6952,79.7771,79.6803,79.7473,14405.0
2018-01-23 14:40:00,107.01,107.11,107.01,107.06,7652.0,79.7473,79.8219,79.7473,79.7846,7652.0
2018-01-23 14:45:00,107.08,107.18,107.08,107.15,17662.0,79.7995,79.874,79.7995,79.8517,17662.0
2018-01-23 14:50:00,107.16,107.17,107.08,107.11,14918.0,79.8591,79.8666,79.7995,79.8219,14918.0
2018-01-23 14:55:00,107.1,107.14,107.08,107.14,8974.0,79.8144,79.8442,79.7995,79.8442,8974.0
2018-01-23 15:00:00,107.16,107.28,107.15,107.24,29433.0,79.8591,79.9485,79.8517,79.9187,29433.0
2018-01-23 15:05:00,107.22,107.25,107.17,107.25,9219.0,79.9038,79.9262,79.8666,79.9262,9219.0
2018-01-23 15:10:00,107.25,107.28,107.15,107.15,10462.0,79.9262,79.9485,79.8517,79.8517,10462.0
2018-01-23 15:15:00,107.14,107.21,107.11,107.2,12650.0,79.8442,79.8964,79.8219,79.8889,12650.0
2018-01-23 15:20:00,107.2,107.34,107.18,107.28,14465.0,79.8889,79.9933,79.874,79.9485,14465.0
2018-01-23 15:25:00,107.27,107.32,107.25,107.27,15422.0,79.9411,79.9784,79.9262,79.9411,15422.0
2018-01-23 15:30:00,107.27,107.29,107.22,107.29,14683.0,79.9411,79.956,79.9038,79.956,14683.0
2018-01-23 15:35:00,107.3,107.32,107.25,107.28,14054.0,79.9634,79.9784,79.9262,79.9485,14054.0
2018-01-23 15:40:00,107.28,107.28,107.13,107.18,19810.0,79.9485,79.9485,79.8368,79.874,19810.0
2018-01-23 15:45:00,107.18,107.23,107.03,107.13,33232.0,79.874,79.9113,79.7622,79.8368,33232.0
2018-01-23 15:50:00,107.14,107.15,107.05,107.06,30860.0,79.8442,79.8517,79.7771,79.7846,30860.0
2018-01-23 15:55:00,107.06,107.08,106.87,106.9,126676.0,79.7846,79.7995,79.643,79.6654,126676.0
2018-01-24 09:30:00,107.22,107.47,107.03,107.11,34473.0,79.9038,80.0901,79.7622,79.8219,34473.0
2018-01-24 09:35:00,107.12,107.12,106.61,106.7,23743.0,79.8293,79.8293,79.4492,79.5163,23743.0
2018-01-24 09:40:00,106.73,106.96,106.68,106.85,17279.0,79.5387,79.7101,79.5014,79.6281,17279.0
2018-01-24 09:45:00,106.78,106.85,106.63,106.75,13893.0,79.5759,79.6281,79.4641,79.5536,13893.0
2018-01-24 09:50:00,106.72,106.87,106.62,106.79,30049.0,79.5312,79.643,79.4567,79.5834,30049.0
2018-01-24 09:55:00,106.79,107.27,106.79,107.01,29628.0,79.5834,79.9411,79.5834,79.7473,29628.0
2018-01-24 10:00:00,107.01,107.12,106.88,107.08,20313.0,79.7473,79.8293,79.6505,79.7995,20313.0
2018-01-24 10:05:00,107.05,107.05,106.74,106.84,17948.0,79.7771,79.7771,79.5461,79.6206,17948.0
2018-01-24 10:10:00,106.84,106.86,106.68,106.69,11833.0,79.6206,79.6355,79.5014,79.5089,11833.0
2018-01-24 10:15:00,106.71,106.77,106.35,106.49,17374.0,79.5238,79.5685,79.2555,79.3598,17374.0
2018-01-24 10:20:00,106.48,106.59,106.27,106.27,20263.0,79.3524,79.4343,79.1959,79.1959,20263.0
2018-01-24 10:25:00,106.23,106.28,106.16,106.17,18579.0,79.1661,79.2033,79.1139,79.1213,18579.0
2018-01-24 10:30:00,106.21,106.38,106.18,106.26,13254.0,79.1511,79.2778,79.1288,79.1884,13254.0
2018-01-24 10:35:00,106.24,106.53,106.24,106.49,14322.0,79.1735,79.3896,79.1735,79.3598,14322.0
2018-01-24 10:40:00,106.51,106.74,106.47,106.57,9269.0,79.3747,79.5461,79.3449,79.4194,9269.0
2018-01-24 10:45:00,106.55,106.65,106.48,106.5,14792.0,79.4045,79.479,79.3524,79.3673,14792.0
2018-01-24 10:50:00,106.52,106.52,106.37,106.41,12233.0,79.3822,79.3822,79.2704,79.3002,12233.0
2018-01-24 10:55:00,106.41,106.47,106.33,106.39,11047.0,79.3002,79.3449,79.2406,79.2853,11047.0
2018-01-24 11:00:00,106.42,106.46,106.35,106.38,9601.0,79.3076,79.3375,79.2555,79.2778,9601.0
2018-01-24 11:05:00,106.39,106.43,106.29,106.29,12437.0,79.2853,79.3151,79.2108,79.2108,12437.0
2018-01-24 11:10:00,106.32,106.34,105.93,105.96,12460.0,79.2331,79.248,78.9425,78.9648,12460.0
2018-01-24 11:15:00,105.98,105.98,105.83,105.83,33246.0,78.9797,78.9797,78.868,78.868,33246.0
2018-01-24 11:20:00,105.83,105.97,105.68,105.79,24413.0,78.868,78.9723,78.7562,78.8381,24413.0
2018-01-24 11:25:00,105.78,105.83,105.65,105.68,15958.0,78.8307,78.868,78.7338,78.7562,15958.0
2018-01-24 11:30:00,105.69,105.69,105.41,105.62,28399.0,78.7636,78.7636,78.555,78.7115,28399.0
2018-01-24 11:35:00,105.6,105.64,105.24,105.42,16781.0,78.6966,78.7264,78.4283,78.5624,16781.0
2018-01-24 11:40:00,105.47,105.54,105.24,105.31,9927.0,78.5997,78.6518,78.4283,78.4804,9927.0
2018-01-24 11:45:00,105.29,105.35,105.2,105.25,12571.0,78.4655,78.5102,78.3985,78.4357,12571.0
2018-01-24 11:50:00,105.23,105.46,105.11,105.45,17124.0,78.4208,78.5922,78.3314,78.5848,17124.0
2018-01-24 11:55:00,105.44,105.44,105.18,105.19,9871.0,78.5773,78.5773,78.3836,78.391,9871.0
2018-01-24 12:00:00,105.17,105.17,104.92,105.05,16813.0,78.3761,78.3761,78.1898,78.2867,16813.0
2018-01-24 12:05:00,105.05,105.21,105.05,105.17,14445.0,78.2867,78.4059,78.2867,78.3761,14445.0
2018-01-24 12:10:00,105.14,105.18,105.09,105.12,11219.0,78.3537,78.3836,78.3165,78.3388,11219.0
2018-01-24 12:15:00,105.15,105.25,105.0,105.01,20746.0,78.3612,78.4357,78.2494,78.2569,20746.0
2018-01-24 12:20:00,105.02,105.02,104.78,104.79,7234.0,78.2643,78.2643,78.0855,78.0929,7234.0
2018-01-24 12:25:00,104.77,104.77,104.52,104.6,27076.0,78.078,78.078,77.8917,77.9513,27076.0
2018-01-24 12:30:00,104.61,104.72,104.54,104.71,22986.0,77.9588,78.0407,77.9066,78.0333,22986.0
2018-01-24 12:35:00,104.66,104.69,104.55,104.55,9895.0,77.996,78.0184,77.9141,77.9141,9895.0
2018-01-24 12:40:00,104.54,104.54,104.34,104.37,23687.0,77.9066,77.9066,77.7576,77.7799,23687.0
2018-01-24 12:45:00,104.37,104.4,104.21,104.4,10231.0,77.7799,77.8023,77.6607,77.8023,10231.0
2018-01-24 12:50:00,104.39,104.53,104.38,104.46,6881.0,77.7948,77.8992,77.7874,77.847,6881.0
2018-01-24 12:55:00,104.5,104.5,104.38,104.4,9408.0,77.8768,77.8768,77.7874,77.8023,9408.0
2018-01-24 13:00:00,104.4,104.51,104.34,104.34,11907.0,77.8023,77.8843,77.7576,77.7576,11907.0
2018-01-24 13:05:00,104.3,104.32,104.04,104.14,26853.0,77.7278,77.7427,77.534,77.6085,26853.0
2018-01-24 13:10:00,104.14,104.16,103.8,103.94,20530.0,77.6085,77.6234,77.3551,77.4595,20530.0
2018-01-24 13:15:00,103.94,104.13,103.92,104.09,14540.0,77.4595,77.6011,77.4446,77.5713,14540.0
2018-01-24 13:20:00,104.09,104.12,103.98,104.06,7318.0,77.5713,77.5936,77.4893,77.5489,7318.0
2018-01-24 13:25:00,104.05,104.28,104.05,104.21,13979.0,77.5414,77.7128,77.5414,77.6607,13979.0
2018-01-24 13:30:00,104.22,104.46,104.22,104.4,11386.0,77.6681,77.847,77.6681,77.8023,11386.0
2018-01-24 13:35:00,104.43,104.55,104.36,104.55,16614.0,77.8246,77.9141,77.7725,77.9141,16614.0
2018-01-24 13:40:00,104.52,104.59,104.42,104.55,15053.0,77.8917,77.9439,77.8172,77.9141,15053.0
2018-01-24 13:45:00,104.52,104.68,104.52,104.59,24421.0,77.8917,78.0109,77.8917,77.9439,24421.0
2018-01-24 13:50:00,104.59,104.85,104.48,104.85,15610.0,77.9439,78.1376,77.8619,78.1376,15610.0
2018-01-24 13:55:00,104.86,104.9,104.56,104.62,16802.0,78.1451,78.1749,77.9215,77.9662,16802.0
2018-01-24 14:00:00,104.6,104.65,104.39,104.6,13484.0,77.9513,77.9886,77.7948,77.9513,13484.0
2018-01-24 14:05:00,104.58,104.83,104.55,104.66,8717.0,77.9364,78.1227,77.9141,77.996,8717.0
2018-01-24 14:10:00,104.68,104.79,104.67,104.74,7614.0,78.0109,78.0929,78.0035,78.0557,7614.0
2018-01-24 14:15:00,104.73,104.74,104.57,104.71,15984.0,78.0482,78.0557,77.929,78.0333,15984.0
2018-01-24 14:20:00,104.69,104.85,104.68,104.8,12123.0,78.0184,78.1376,78.0109,78.1004,12123.0
2018-01-24 14:25:00,104.78,104.89,104.77,104.78,12564.0,78.0855,78.1674,78.078,78.0855,12564.0
2018-01-24 14:30:00,104.8,104.84,104.7,104.78,12951.0,78.1004,78.1302,78.0258,78.0855,12951.0
2018-01-24 14:35:00,104.8,104.95,104.8,104.93,9160.0,78.1004,78.2122,78.1004,78.1972,9160.0
2018-01-24 14:40:00,104.92,105.0,104.89,104.98,11412.0,78.1898,78.2494,78.1674,78.2345,11412.0
2018-01-24 14:45:00,104.96,105.05,104.94,104.99,9023.0,78.2196,78.2867,78.2047,78.242,9023.0
2018-01-24 14:50:00,104.99,104.99,104.79,104.85,14504.0,78.242,78.242,78.0929,78.1376,14504.0
2018-01-24 14:55:00,104.84,104.93,104.81,104.86,10557.0,78.1302,78.1972,78.1078,78.1451,10557.0
2018-01-24 15:00:00,104.81,104.83,104.63,104.64,13808.0,78.1078,78.1227,77.9737,77.9811,13808.0
2018-01-24 15:05:00,104.67,104.76,104.67,104.75,11369.0,78.0035,78.0706,78.0035,78.0631,11369.0
2018-01-24 15:10:00,104.74,104.76,104.64,104.68,13034.0,78.0557,78.0706,77.9811,78.0109,13034.0
2018-01-24 15:15:00,104.67,104.76,104.62,104.67,16662.0,78.0035,78.0706,77.9662,78.0035,16662.0
2018-01-24 15:20:00,104.66,104.7,104.64,104.69,8518.0,77.996,78.0258,77.9811,78.0184,8518.0
2018-01-24 15:25:00,104.69,104.72,104.6,104.66,15907.0,78.0184,78.0407,77.9513,77.996,15907.0
2018-01-24 15:30:00,104.66,104.69,104.49,104.52,23035.0,77.996,78.0184,77.8693,77.8917,23035.0
2018-01-24 15:35:00,104.53,104.64,104.53,104.63,19275.0,77.8992,77.9811,77.8992,77.9737,19275.0
2018-01-24 15:40:00,104.62,104.71,104.56,104.68,25693.0,77.9662,78.0333,77.9215,78.0109,25693.0
2018-01-24 15:45:00,104.68,104.95,104.67,104.86,51092.0,78.0109,78.2122,78.0035,78.1451,51092.0
2018-01-24 15:50:00,104.85,104.87,104.65,104.67,33814.0,78.1376,78.1525,77.9886,78.0035,33814.0
2018-01-24 15:55:00,104.65,104.75,104.63,104.66,66962.0,77.9886,78.0631,77.9737,77.996,66962.0
2018-01-25 09:30:00,105.01,105.11,104.78,105.02,48138.0,78.2569,78.3314,78.0855,78.2643,48138.0
2018-01-25 09:35:00,104.91,104.95,104.48,104.56,10943.0,78.1823,78.2122,77.8619,77.9215,10943.0
2018-01-25 09:40:00,104.54,104.78,104.5,104.59,7891.0,77.9066,78.0855,77.8768,77.9439,7891.0
2018-01-25 09:45:00,104.53,104.64,104.4,104.63,13735.0,77.8992,77.9811,77.8023,77.9737,13735.0
2018-01-25 09:50:00,104.64,104.8,104.51,104.59,15479.0,77.9811,78.1004,77.8843,77.9439,15479.0
2018-01-25 09:55:00,104.59,104.59,104.31,104.39,29351.0,77.9439,77.9439,77.7352,77.7948,29351.0
2018-01-25 10:00:00,104.44,104.68,104.42,104.58,24698.0,77.8321,78.0109,77.8172,77.9364,24698.0
2018-01-25 10:05:00,104.59,104.69,104.36,104.36,12300.0,77.9439,78.0184,77.7725,77.7725,12300.0
2018-01-25 10:10:00,104.37,104.78,104.36,104.76,14198.0,77.7799,78.0855,77.7725,78.0706,14198.0
2018-01-25 10:15:00,104.84,104.95,104.8,104.87,16525.0,78.1302,78.2122,78.1004,78.1525,16525.0
2018-01-25 10:20:00,104.87,105.19,104.86,105.12,18331.0,78.1525,78.391,78.1451,78.3388,18331.0
2018-01-25 10:25:00,105.13,105.29,104.99,105.04,16269.0,78.3463,78.4655,78.242,78.2792,16269.0
2018-01-25 10:30:00,105.01,105.25,105.0,105.24,12613.0,78.2569,78.4357,78.2494,78.4283,12613.0
2018-01-25 10:35:00,105.25,105.34,105.18,105.2,8842.0,78.4357,78.5028,78.3836,78.3985,8842.0
2018-01-25 10:40:00,105.21,105.29,105.07,105.13,10367.0,78.4059,78.4655,78.3016,78.3463,10367.0
2018-01-25 10:45:00,105.16,105.21,104.86,105.03,12718.0,78.3687,78.4059,78.1451,78.2718,12718.0
2018-01-25 10:50:00,105.02,105.16,104.97,104.97,8954.0,78.2643,78.3687,78.2271,78.2271,8954.0
2018-01-25 10:55:00,104.99,105.04,104.79,104.79,7970.0,78.242,78.2792,78.0929,78.0929,7970.0
2018-01-25 11:00:00,104.79,104.86,104.7,104.79,14594.0,78.0929,78.1451,78.0258,78.0929,14594.0
2018-01-25 11:05:00,104.83,104.9,104.81,104.86,12742.0,78.1227,78.1749,78.1078,78.1451,12742.0
2018-01-25 11:10:00,104.86,104.97,104.83,104.9,15887.0,78.1451,78.2271,78.1227,78.1749,15887.0
2018-01-25 11:15:00,104.89,104.94,104.75,104.78,11842.0,78.1674,78.2047,78.0631,78.0855,11842.0
2018-01-25 11:20:00,104.81,104.87,104.77,104.78,7976.0,78.1078,78.1525,78.078,78.0855,7976.0
2018-01-25 11:25:00,104.79,104.9,104.78,104.86,6296.0,78.0929,78.1749,78.0855,78.1451,6296.0
2018-01-25 11:30:00,104.88,104.97,104.83,104.88,12840.0,78.16,78.2271,78.1227,78.16,12840.0
2018-01-25 11:35:00,104.9,105.0,104.89,104.92,9112.0,78.1749,78.2494,78.1674,78.1898,9112.0
2018-01-25 11:40:00,104.92,105.07,104.88,105.06,12500.0,78.1898,78.3016,78.16,78.2941,12500.0
2018-01-25 11:45:00,105.06,105.09,104.98,105.02,10168.0,78.2941,78.3165,78.2345,78.2643,10168.0
2018-01-25 11:50:00,105.02,105.03,104.87,104.89,41755.0,78.2643,78.2718,78.1525,78.1674,41755.0
2018-01-25 11:55:00,104.89,104.93,104.77,104.77,15062.0,78.1674,78.1972,78.078,78.078,15062.0
2018-01-25 12:00:00,104.76,104.89,104.75,104.84,13219.0,78.0706,78.1674,78.0631,78.1302,13219.0
2018-01-25 12:05:00,104.85,104.91,104.73,104.74,12798.0,78.1376,78.1823,78.0482,78.0557,12798.0
2018-01-25 12:10:00,104.73,104.82,104.73,104.77,15634.0,78.0482,78.1153,78.0482,78.078,15634.0
2018-01-25 12:15:00,104.77,104.77,104.65,104.66,8977.0,78.078,78.078,77.9886,77.996,8977.0
2018-01-25 12:20:00,104.66,104.69,104.52,104.54,15074.0,77.996,78.0184,77.8917,77.9066,15074.0
2018-01-25 12:25:00,104.51,104.57,104.51,104.55,9857.0,77.8843,77.929,77.8843,77.9141,9857.0
2018-01-25 12:30:00,104.55,104.57,104.46,104.55,13518.0,77.9141,77.929,77.847,77.9141,13518.0
2018-01-25 12:35:00,104.55,104.56,104.5,104.52,9734.0,77.9141,77.9215,77.8768,77.8917,9734.0
2018-01-25 12:40:00,104.52,104.54,104.49,104.5,15494.0,77.8917,77.9066,77.8693,77.8768,15494.0
2018-01-25 12:45:00,104.49,104.65,104.47,104.61,15108.0,77.8693,77.9886,77.8544,77.9588,15108.0
2018-01-25 12:50:00,104.58,104.58,104.46,104.46,8688.0,77.9364,77.9364,77.847,77.847,8688.0
2018-01-25 12:55:00,104.45,104.52,104.44,104.5,11716.0,77.8395,77.8917,77.8321,77.8768,11716.0
2018-01-25 13:00:00,104.5,104.5,104.37,104.42,10166.0,77.8768,77.8768,77.7799,77.8172,10166.0
2018-01-25 13:05:00,104.42,104.43,104.38,104.4,6932.0,77.8172,77.8246,77.7874,77.8023,6932.0
2018-01-25 13:10:00,104.42,104.5,104.4,104.48,7553.0,77.8172,77.8768,77.8023,77.8619,7553.0
2018-01-25 13:15:00,104.46,104.5,104.45,104.47,5747.0,77.847,77.8768,77.8395,77.8544,5747.0
2018-01-25 13:20:00,104.47,104.49,104.43,104.45,5804.0,77.8544,77.8693,77.8246,77.8395,5804.0
2018-01-25 13:25:00,104.43,104.43,104.36,104.38,5333.0,77.8246,77.8246,77.7725,77.7874,5333.0
2018-01-25 13:30:00,104.38,104.41,104.31,104.34,9430.0,77.7874,77.8097,77.7352,77.7576,9430.0
2018-01-25 13:35:00,104.34,104.46,104.34,104.46,6796.0,77.7576,77.847,77.7576,77.847,6796.0
2018-01-25 13:40:00,104.46,104.52,104.41,104.47,9372.0,77.847,77.8917,77.8097,77.8544,9372.0
2018-01-25 13:45:00,104.47,104.48,104.39,104.4,10584.0,77.8544,77.8619,77.7948,77.8023,10584.0
2018-01-25 13:50:00,104.4,104.47,104.37,104.44,13354.0,77.8023,77.8544,77.7799,77.8321,13354.0
2018-01-25 13:55:00,104.45,104.46,104.42,104.42,6028.0,77.8395,77.847,77.8172,77.8172,6028.0
2018-01-25 14:00:00,104.42,104.42,104.34,104.35,11389.0,77.8172,77.8172,77.7576,77.765,11389.0
2018-01-25 14:05:00,104.34,104.38,104.32,104.32,13273.0,77.7576,77.7874,77.7427,77.7427,13273.0
2018-01-25 14:10:00,104.31,104.31,104.14,104.16,11538.0,77.7352,77.7352,77.6085,77.6234,11538.0
2018-01-25 14:15:00,104.13,104.27,104.11,104.27,8158.0,77.6011,77.7054,77.5862,77.7054,8158.0
2018-01-25 14:20:00,104.28,104.29,104.16,104.16,8986.0,77.7128,77.7203,77.6234,77.6234,8986.0
2018-01-25 14:25:00,104.15,104.2,104.08,104.14,17208.0,77.616,77.6532,77.5638,77.6085,17208.0
2018-01-25 14:30:00,104.14,104.23,104.13,104.14,13966.0,77.6085,77.6756,77.6011,77.6085,13966.0
2018-01-25 14:35:00,104.11,104.12,103.97,104.02,11310.0,77.5862,77.5936,77.4818,77.5191,11310.0
2018-01-25 14:40:00,104.02,104.38,104.01,104.16,19030.0,77.5191,77.7874,77.5116,77.6234,19030.0
2018-01-25 14:45:00,104.14,104.17,104.04,104.15,12388.0,77.6085,77.6309,77.534,77.616,12388.0
2018-01-25 14:50:00,104.15,104.15,103.99,104.1,16286.0,77.616,77.616,77.4967,77.5787,16286.0
2018-01-25 14:55:00,104.11,104.26,104.08,104.17,14145.0,77.5862,77.6979,77.5638,77.6309,14145.0
2018-01-25 15:00:00,104.17,104.26,104.12,104.2,9761.0,77.6309,77.6979,77.5936,77.6532,9761.0
2018-01-25 15:05:00,104.2,104.36,104.2,104.29,11463.0,77.6532,77.7725,77.6532,77.7203,11463.0
2018-01-25 15:10:00,104.28,104.29,104.09,104.22,13339.0,77.7128,77.7203,77.5713,77.6681,13339.0
2018-01-25 15:15:00,104.23,104.34,104.18,104.3,11448.0,77.6756,77.7576,77.6383,77.7278,11448.0
2018-01-25 15:20:00,104.31,104.38,104.27,104.31,15598.0,77.7352,77.7874,77.7054,77.7352,15598.0
2018-01-25 15:25:00,104.32,104.37,104.28,104.29,17966.0,77.7427,77.7799,77.7128,77.7203,17966.0
2018-01-25 15:30:00,104.29,104.37,104.22,104.32,14981.0,77.7203,77.7799,77.6681,77.7427,14981.0
2018-01-25 15:35:00,104.34,104.34,104.21,104.25,15955.0,77.7576,77.7576,77.6607,77.6905,15955.0
2018-01-25 15:40:00,104.27,104.37,104.23,104.32,23541.0,77.7054,77.7799,77.6756,77.7427,23541.0
2018-01-25 15:45:00,104.3,104.34,104.2,104.23,25517.0,77.7278,77.7576,77.6532,77.6756,25517.0
2018-01-25 15:50:00,104.22,104.26,104.13,104.13,26788.0,77.6681,77.6979,77.6011,77.6011,26788.0
2018-01-25 15:55:00,104.11,104.22,104.11,104.19,91068.0,77.5862,77.6681,77.5862,77.6458,91068.0
2018-01-26 09:30:00,104.62,105.0,104.52,104.95,30513.0,77.9662,78.2494,77.8917,78.2122,30513.0
2018-01-26 09:35:00,104.95,105.13,104.94,105.08,7263.0,78.2122,78.3463,78.2047,78.309,7263.0
2018-01-26 09:40:00,105.11,105.15,105.0,105.06,13473.0,78.3314,78.3612,78.2494,78.2941,13473.0
2018-01-26 09:45:00,105.04,105.18,105.02,105.16,16374.0,78.2792,78.3836,78.2643,78.3687,16374.0
2018-01-26 09:50:00,105.17,105.2,105.05,105.15,33917.0,78.3761,78.3985,78.2867,78.3612,33917.0
2018-01-26 09:55:00,105.17,105.25,105.15,105.19,11860.0,78.3761,78.4357,78.3612,78.391,11860.0
2018-01-26 10:00:00,105.25,105.28,105.08,105.12,13655.0,78.4357,78.4581,78.309,78.3388,13655.0
2018-01-26 10:05:00,105.1,105.31,105.08,105.31,9748.0,78.3239,78.4804,78.309,78.4804,9748.0
2018-01-26 10:10:00,105.36,105.39,105.25,105.27,15590.0,78.5177,78.5401,78.4357,78.4506,15590.0
2018-01-26 10:15:00,105.25,105.27,105.12,105.23,15730.0,78.4357,78.4506,78.3388,78.4208,15730.0
2018-01-26 10:20:00,105.21,105.23,105.11,105.23,7577.0,78.4059,78.4208,78.3314,78.4208,7577.0
2018-01-26 10:25:00,105.22,105.37,105.21,105.33,9955.0,78.4134,78.5252,78.4059,78.4953,9955.0
2018-01-26 10:30:00,105.31,105.51,105.31,105.47,9840.0,78.4804,78.6295,78.4804,78.5997,9840.0
2018-01-26 10:35:00,105.47,105.56,105.43,105.54,9245.0,78.5997,78.6667,78.5699,78.6518,9245.0
2018-01-26 10:40:00,105.55,105.65,105.54,105.58,15195.0,78.6593,78.7338,78.6518,78.6816,15195.0
2018-01-26 10:45:00,105.57,105.57,105.41,105.47,35909.0,78.6742,78.6742,78.555,78.5997,35909.0
2018-01-26 10:50:00,105.47,105.67,105.44,105.6,12668.0,78.5997,78.7487,78.5773,78.6966,12668.0
2018-01-26 10:55:00,105.61,105.77,105.58,105.71,36685.0,78.704,78.8232,78.6816,78.7785,36685.0
2018-01-26 11:00:00,105.7,105.88,105.7,105.81,15985.0,78.7711,78.9052,78.7711,78.8531,15985.0
2018-01-26 11:05:00,105.79,105.88,105.73,105.8,18948.0,78.8381,78.9052,78.7934,78.8456,18948.0
2018-01-26 11:10:00,105.81,106.09,105.75,106.06,22555.0,78.8531,79.0617,78.8083,79.0394,22555.0
2018-01-26 11:15:00,106.05,106.06,105.92,106.03,15639.0,79.0319,79.0394,78.935,79.017,15639.0
2018-01-26 11:20:00,106.03,106.06,105.86,105.88,13106.0,79.017,79.0394,78.8903,78.9052,13106.0
2018-01-26 11:25:00,105.89,105.92,105.84,105.89,7299.0,78.9127,78.935,78.8754,78.9127,7299.0
2018-01-26 11:30:00,105.9,106.06,105.9,106.03,10848.0,78.9201,79.0394,78.9201,79.017,10848.0
2018-01-26 11:35:00,106.04,106.14,106.01,106.12,13964.0,79.0245,79.099,79.0021,79.0841,13964.0
2018-01-26 11:40:00,106.11,106.13,105.98,106.06,11539.0,79.0766,79.0915,78.9797,79.0394,11539.0
2018-01-26 11:45:00,106.07,106.1,105.89,105.89,12934.0,79.0468,79.0692,78.9127,78.9127,12934.0
2018-01-26 11:50:00,105.89,106.0,105.86,105.97,9309.0,78.9127,78.9946,78.8903,78.9723,9309.0
2018-01-26 11:55:00,105.96,105.98,105.89,105.95,11167.0,78.9648,78.9797,78.9127,78.9574,11167.0
2018-01-26 12:00:00,105.95,106.03,105.93,106.03,10546.0,78.9574,79.017,78.9425,79.017,10546.0
2018-01-26 12:05:00,106.02,106.07,105.99,106.07,13956.0,79.0096,79.0468,78.9872,79.0468,13956.0
2018-01-26 12:10:00,106.05,106.2,106.04,106.19,13160.0,79.0319,79.1437,79.0245,79.1362,13160.0
2018-01-26 12:15:00,106.19,106.26,106.19,106.26,15712.0,79.1362,79.1884,79.1362,79.1884,15712.0
2018-01-26 12:20:00,106.25,106.42,106.23,106.42,16249.0,79.181,79.3076,79.1661,79.3076,16249.0
2018-01-26 12:25:00,106.45,106.45,106.34,106.4,21739.0,79.33,79.33,79.248,79.2927,21739.0
2018-01-26 12:30:00,106.39,106.53,106.33,106.52,21124.0,79.2853,79.3896,79.2406,79.3822,21124.0
2018-01-26 12:35:00,106.51,106.51,106.28,106.28,16292.0,79.3747,79.3747,79.2033,79.2033,16292.0
2018-01-26 12:40:00,106.27,106.29,106.22,106.27,15795.0,79.1959,79.2108,79.1586,79.1959,15795.0
2018-01-26 12:45:00,106.27,106.36,106.27,106.34,19505.0,79.1959,79.2629,79.1959,79.248,19505.0
2018-01-26 12:50:00,106.35,106.41,106.34,106.41,24247.0,79.2555,79.3002,79.248,79.3002,24247.0
2018-01-26 12:55:00,106.41,106.42,106.25,106.3,16714.0,79.3002,79.3076,79.181,79.2182,16714.0
2018-01-26 13:00:00,106.3,106.35,106.29,106.32,12035.0,79.2182,79.2555,79.2108,79.2331,12035.0
2018-01-26 13:05:00,106.32,106.34,106.27,106.31,13242.0,79.2331,79.248,79.1959,79.2257,13242.0
2018-01-26 13:10:00,106.3,106.39,106.28,106.39,14436.0,79.2182,79.2853,79.2033,79.2853,14436.0
2018-01-26 13:15:00,106.39,106.51,106.38,106.43,29062.0,79.2853,79.3747,79.2778,79.3151,29062.0
2018-01-26 13:20:00,106.42,106.43,106.27,106.27,15828.0,79.3076,79.3151,79.1959,79.1959,15828.0
2018-01-26 13:25:00,106.27,106.32,106.25,106.32,13406.0,79.1959,79.2331,79.181,79.2331,13406.0
2018-01-26 13:30:00,106.32,106.35,106.27,106.35,17048.0,79.2331,79.2555,79.1959,79.2555,17048.0
2018-01-26 13:35:00,106.34,106.39,106.32,106.39,16040.0,79.248,79.2853,79.2331,79.2853,16040.0
2018-01-26 13:40:00,106.37,106.44,106.37,106.4,17507.0,79.2704,79.3225,79.2704,79.2927,17507.0
2018-01-26 13:45:00,106.39,106.4,106.26,106.37,21450.0,79.2853,79.2927,79.1884,79.2704,21450.0
2018-01-26 13:50:00,106.39,106.44,106.36,106.4,16679.0,79.2853,79.3225,79.2629,79.2927,16679.0
2018-01-26 13:55:00,106.39,106.46,106.38,106.43,15294.0,79.2853,79.3375,79.2778,79.3151,15294.0
2018-01-26 14:00:00,106.44,106.6,106.44,106.56,25099.0,79.3225,79.4418,79.3225,79.412,25099.0
2018-01-26 14:05:00,106.55,106.69,106.55,106.69,30830.0,79.4045,79.5089,79.4045,79.5089,30830.0
2018-01-26 14:10:00,106.69,106.81,106.64,106.81,28339.0,79.5089,79.5983,79.4716,79.5983,28339.0
2018-01-26 14:15:00,106.83,106.84,106.75,106.83,25434.0,79.6132,79.6206,79.5536,79.6132,25434.0
2018-01-26 14:20:00,106.83,106.92,106.69,106.7,40023.0,79.6132,79.6803,79.5089,79.5163,40023.0
2018-01-26 14:25:00,106.69,106.74,106.62,106.64,25840.0,79.5089,79.5461,79.4567,79.4716,25840.0
2018-01-26 14:30:00,106.64,106.65,106.47,106.56,26379.0,79.4716,79.479,79.3449,79.412,26379.0
2018-01-26 14:35:00,106.56,106.64,106.49,106.55,27785.0,79.412,79.4716,79.3598,79.4045,27785.0
2018-01-26 14:40:00,106.56,106.64,106.4,106.44,41940.0,79.412,79.4716,79.2927,79.3225,41940.0
2018-01-26 14:45:00,106.44,106.45,106.32,106.34,38816.0,79.3225,79.33,79.2331,79.248,38816.0
2018-01-26 14:50:00,106.34,106.4,106.18,106.25,26562.0,79.248,79.2927,79.1288,79.181,26562.0
2018-01-26 14:55:00,106.25,106.32,106.25,106.3,18236.0,79.181,79.2331,79.181,79.2182,18236.0
2018-01-26 15:00:00,106.3,106.32,106.21,106.27,29992.0,79.2182,79.2331,79.1511,79.1959,29992.0
2018-01-26 15:05:00,106.25,106.38,106.24,106.37,20982.0,79.181,79.2778,79.1735,79.2704,20982.0
2018-01-26 15:10:00,106.35,106.48,106.32,106.44,28368.0,79.2555,79.3524,79.2331,79.3225,28368.0
2018-01-26 15:15:00,106.44,106.48,106.36,106.42,26124.0,79.3225,79.3524,79.2629,79.3076,26124.0
2018-01-26 15:20:00,106.43,106.63,106.43,106.62,23519.0,79.3151,79.4641,79.3151,79.4567,23519.0
2018-01-26 15:25:00,106.62,106.66,106.49,106.5,24769.0,79.4567,79.4865,79.3598,79.3673,24769.0
2018-01-26 15:30:00,106.51,106.52,106.35,106.42,36699.0,79.3747,79.3822,79.2555,79.3076,36699.0
2018-01-26 15:35:00,106.43,106.61,106.42,106.56,39450.0,79.3151,79.4492,79.3076,79.412,39450.0
2018-01-26 15:40:00,106.55,106.63,106.55,106.56,42531.0,79.4045,79.4641,79.4045,79.412,42531.0
2018-01-26 15:45:00,106.56,106.56,106.29,106.36,69617.0,79.412,79.412,79.2108,79.2629,69617.0
2018-01-26 15:50:00,106.36,106.41,106.34,106.4,58685.0,79.2629,79.3002,79.248,79.2927,58685.0
2018-01-26 15:55:00,106.4,106.57,106.31,106.56,111796.0,79.2927,79.4194,79.2257,79.412,111796.0
2018-01-29 09:30:00,106.12,106.44,105.92,106.36,49514.0,79.0841,79.3225,78.935,79.2629,49514.0
2018-01-29 09:35:00,106.4,106.4,106.13,106.13,33346.0,79.2927,79.2927,79.0915,79.0915,33346.0
2018-01-29 09:40:00,106.17,106.27,105.97,106.06,56073.0,79.1213,79.1959,78.9723,79.0394,56073.0
2018-01-29 09:45:00,106.07,106.13,105.91,106.08,37197.0,79.0468,79.0915,78.9276,79.0543,37197.0
2018-01-29 09:50:00,106.05,106.3,106.02,106.25,17894.0,79.0319,79.2182,79.0096,79.181,17894.0
2018-01-29 09:55:00,106.23,106.26,105.88,105.89,32673.0,79.1661,79.1884,78.9052,78.9127,32673.0
2018-01-29 10:00:00,105.89,105.95,105.75,105.83,43452.0,78.9127,78.9574,78.8083,78.868,43452.0
2018-01-29 10:05:00,105.81,105.86,105.73,105.78,30696.0,78.8531,78.8903,78.7934,78.8307,30696.0
2018-01-29 10:10:00,105.78,105.94,105.69,105.94,35164.0,78.8307,78.9499,78.7636,78.9499,35164.0
2018-01-29 10:15:00,105.92,106.16,105.83,106.09,40782.0,78.935,79.1139,78.868,79.0617,40782.0
2018-01-29 10:20:00,106.09,106.28,106.06,106.23,32953.0,79.0617,79.2033,79.0394,79.1661,32953.0
2018-01-29 10:25:00,106.23,106.3,106.0,106.03,61555.0,79.1661,79.2182,78.9946,79.017,61555.0
2018-01-29 10:30:00,106.03,106.21,105.95,105.97,30931.0,79.017,79.1511,78.9574,78.9723,30931.0
2018-01-29 10:35:00,105.95,105.97,105.64,105.67,18310.0,78.9574,78.9723,78.7264,78.7487,18310.0
2018-01-29 10:40:00,105.67,105.7,105.36,105.46,16861.0,78.7487,78.7711,78.5177,78.5922,16861.0
2018-01-29 10:45:00,105.44,105.61,105.41,105.59,18507.0,78.5773,78.704,78.555,78.6891,18507.0
2018-01-29 10:50:00,105.59,105.72,105.56,105.65,19077.0,78.6891,78.786,78.6667,78.7338,19077.0
2018-01-29 10:55:00,105.66,105.78,105.64,105.7,15355.0,78.7413,78.8307,78.7264,78.7711,15355.0
2018-01-29 11:00:00,105.69,105.69,105.39,105.39,11671.0,78.7636,78.7636,78.5401,78.5401,11671.0
2018-01-29 11:05:00,105.39,105.52,105.34,105.39,14632.0,78.5401,78.6369,78.5028,78.5401,14632.0
2018-01-29 11:10:00,105.36,105.36,105.17,105.29,24075.0,78.5177,78.5177,78.3761,78.4655,24075.0
2018-01-29 11:15:00,105.28,105.4,105.25,105.37,22246.0,78.4581,78.5475,78.4357,78.5252,22246.0
2018-01-29 11:20:00,105.39,105.62,105.37,105.51,27376.0,78.5401,78.7115,78.5252,78.6295,27376.0
2018-01-29 11:25:00,105.51,105.54,105.36,105.44,35840.0,78.6295,78.6518,78.5177,78.5773,35840.0
2018-01-29 11:30:00,105.43,105.47,105.24,105.32,13801.0,78.5699,78.5997,78.4283,78.4879,13801.0
2018-01-29 11:35:00,105.33,105.39,105.28,105.29,15727.0,78.4953,78.5401,78.4581,78.4655,15727.0
2018-01-29 11:40:00,105.29,105.31,105.14,105.29,15336.0,78.4655,78.4804,78.3537,78.4655,15336.0
2018-01-29 11:45:00,105.3,105.38,105.16,105.18,13330.0,78.473,78.5326,78.3687,78.3836,13330.0
2018-01-29 11:50:00,105.18,105.3,105.1,105.29,21566.0,78.3836,78.473,78.3239,78.4655,21566.0
2018-01-29 11:55:00,105.28,105.32,105.18,105.19,15038.0,78.4581,78.4879,78.3836,78.391,15038.0
2018-01-29 12:00:00,105.18,105.25,105.14,105.24,19970.0,78.3836,78.4357,78.3537,78.4283,19970.0
2018-01-29 12:05:00,105.24,105.37,105.24,105.28,13350.0,78.4283,78.5252,78.4283,78.4581,13350.0
2018-01-29 12:10:00,105.27,105.37,105.26,105.34,15428.0,78.4506,78.5252,78.4432,78.5028,15428.0
2018-01-29 12:15:00,105.34,105.43,105.31,105.41,17674.0,78.5028,78.5699,78.4804,78.555,17674.0
2018-01-29 12:20:00,105.42,105.44,105.26,105.26,11123.0,78.5624,78.5773,78.4432,78.4432,11123.0
2018-01-29 12:25:00,105.28,105.4,105.23,105.3,15100.0,78.4581,78.5475,78.4208,78.473,15100.0
2018-01-29 12:30:00,105.32,105.34,105.01,105.02,11096.0,78.4879,78.5028,78.2569,78.2643,11096.0
2018-01-29 12:35:00,105.03,105.12,105.03,105.04,23582.0,78.2718,78.3388,78.2718,78.2792,23582.0
2018-01-29 12:40:00,105.06,105.12,104.84,104.9,28749.0,78.2941,78.3388,78.1302,78.1749,28749.0
2018-01-29 12:45:00,104.91,105.03,104.9,104.93,14511.0,78.1823,78.2718,78.1749,78.1972,14511.0
2018-01-29 12:50:00,104.93,105.0,104.89,104.93,11508.0,78.1972,78.2494,78.1674,78.1972,11508.0
2018-01-29 12:55:00,104.93,105.1,104.88,105.06,14744.0,78.1972,78.3239,78.16,78.2941,14744.0
2018-01-29 13:00:00,105.08,105.13,105.0,105.13,9618.0,78.309,78.3463,78.2494,78.3463,9618.0
2018-01-29 13:05:00,105.12,105.19,105.07,105.11,10605.0,78.3388,78.391,78.3016,78.3314,10605.0
2018-01-29 13:10:00,105.07,105.11,105.0,105.05,10168.0,78.3016,78.3314,78.2494,78.2867,10168.0
2018-01-29 13:15:00,105.05,105.08,105.0,105.03,12097.0,78.2867,78.309,78.2494,78.2718,12097.0
2018-01-29 13:20:00,105.01,105.07,104.93,104.98,8597.0,78.2569,78.3016,78.1972,78.2345,8597.0
2018-01-29 13:25:00,104.97,104.99,104.94,104.98,7522.0,78.2271,78.242,78.2047,78.2345,7522.0
2018-01-29 13:30:00,104.98,104.98,104.91,104.94,10644.0,78.2345,78.2345,78.1823,78.2047,10644.0
2018-01-29 13:35:00,104.95,104.99,104.93,104.94,6541.0,78.2122,78.242,78.1972,78.2047,6541.0
2018-01-29 13:40:00,104.95,105.03,104.94,104.98,14346.0,78.2122,78.2718,78.2047,78.2345,14346.0
2018-01-29 13:45:00,104.98,104.99,104.91,104.94,9134.0,78.2345,78.242,78.1823,78.2047,9134.0
2018-01-29 13:50:00,104.92,105.0,104.92,104.99,8870.0,78.1898,78.2494,78.1898,78.242,8870.0
2018-01-29 13:55:00,104.97,104.99,104.93,104.93,13185.0,78.2271,78.242,78.1972,78.1972,13185.0
2018-01-29 14:00:00,104.92,105.01,104.91,104.91,12260.0,78.1898,78.2569,78.1823,78.1823,12260.0
2018-01-29 14:05:00,104.9,104.95,104.85,104.86,12060.0,78.1749,78.2122,78.1376,78.1451,12060.0
2018-01-29 14:10:00,104.85,104.85,104.73,104.79,7731.0,78.1376,78.1376,78.0482,78.0929,7731.0
2018-01-29 14:15:00,104.78,104.8,104.72,104.76,11992.0,78.0855,78.1004,78.0407,78.0706,11992.0
2018-01-29 14:20:00,104.78,104.84,104.78,104.83,6573.0,78.0855,78.1302,78.0855,78.1227,6573.0
2018-01-29 14:25:00,104.84,104.85,104.73,104.82,8831.0,78.1302,78.1376,78.0482,78.1153,8831.0
2018-01-29 14:30:00,104.82,104.95,104.82,104.92,15240.0,78.1153,78.2122,78.1153,78.1898,15240.0
2018-01-29 14:35:00,104.9,104.92,104.8,104.8,14171.0,78.1749,78.1898,78.1004,78.1004,14171.0
2018-01-29 14:40:00,104.8,104.87,104.75,104.83,15001.0,78.1004,78.1525,78.0631,78.1227,15001.0
2018-01-29 14:45:00,104.83,104.9,104.83,104.85,10666.0,78.1227,78.1749,78.1227,78.1376,10666.0
2018-01-29 14:50:00,104.86,104.88,104.8,104.87,10017.0,78.1451,78.16,78.1004,78.1525,10017.0
2018-01-29 14:55:00,104.88,104.93,104.87,104.93,12766.0,78.16,78.1972,78.1525,78.1972,12766.0
2018-01-29 15:00:00,104.94,105.0,104.91,104.97,17156.0,78.2047,78.2494,78.1823,78.2271,17156.0
2018-01-29 15:05:00,104.97,104.97,104.86,104.87,13891.0,78.2271,78.2271,78.1451,78.1525,13891.0
2018-01-29 15:10:00,104.87,104.89,104.83,104.85,10989.0,78.1525,78.1674,78.1227,78.1376,10989.0
2018-01-29 15:15:00,104.84,104.87,104.78,104.79,29465.0,78.1302,78.1525,78.0855,78.0929,29465.0
2018-01-29 15:20:00,104.78,104.78,104.55,104.57,16931.0,78.0855,78.0855,77.9141,77.929,16931.0
2018-01-29 15:25:00,104.56,104.6,104.38,104.41,55882.0,77.9215,77.9513,77.7874,77.8097,55882.0
2018-01-29 15:30:00,104.42,104.57,104.4,104.53,28074.0,77.8172,77.929,77.8023,77.8992,28074.0
2018-01-29 15:35:00,104.53,104.54,104.32,104.32,52124.0,77.8992,77.9066,77.7427,77.7427,52124.0
2018-01-29 15:40:00,104.32,104.32,104.08,104.14,90132.0,77.7427,77.7427,77.5638,77.6085,90132.0
2018-01-29 15:45:00,104.13,104.13,103.95,103.98,49709.0,77.6011,77.6011,77.4669,77.4893,49709.0
2018-01-29 15:50:00,103.99,104.35,103.99,104.34,50136.0,77.4967,77.765,77.4967,77.7576,50136.0
2018-01-29 15:55:00,104.34,104.4,104.21,104.24,122774.0,77.7576,77.8023,77.6607,77.683,122774.0
2018-01-30 09:30:00,103.05,103.58,102.7,103.14,60409.0,76.7962,77.1912,76.5354,76.8633,60409.0
2018-01-30 09:35:00,103.11,103.69,103.11,103.45,26753.0,76.8409,77.2732,76.8409,77.0943,26753.0
2018-01-30 09:40:00,103.42,103.47,103.21,103.28,28389.0,77.0719,77.1092,76.9154,76.9676,28389.0
2018-01-30 09:45:00,103.29,103.29,102.79,103.09,17753.0,76.9751,76.9751,76.6025,76.826,17753.0
2018-01-30 09:50:00,103.08,103.25,103.07,103.21,20833.0,76.8186,76.9453,76.8111,76.9154,20833.0
2018-01-30 09:55:00,103.23,103.23,102.9,103.21,16806.0,76.9304,76.9304,76.6844,76.9154,16806.0
2018-01-30 10:00:00,103.18,103.18,102.67,102.7,24078.0,76.8931,76.8931,76.513,76.5354,24078.0
2018-01-30 10:05:00,102.71,102.74,102.41,102.56,21506.0,76.5428,76.5652,76.3193,76.431,21506.0
2018-01-30 10:10:00,102.63,102.88,102.59,102.86,24247.0,76.4832,76.6695,76.4534,76.6546,24247.0
2018-01-30 10:15:00,102.89,103.0,102.68,102.7,20964.0,76.677,76.7589,76.5205,76.5354,20964.0
2018-01-30 10:20:00,102.7,102.79,102.49,102.61,16698.0,76.5354,76.6025,76.3789,76.4683,16698.0
2018-01-30 10:25:00,102.6,103.09,102.6,103.01,16127.0,76.4609,76.826,76.4609,76.7664,16127.0
2018-01-30 10:30:00,103.01,103.3,102.97,103.23,22911.0,76.7664,76.9825,76.7366,76.9304,22911.0
2018-01-30 10:35:00,103.26,103.26,103.06,103.12,18030.0,76.9527,76.9527,76.8037,76.8484,18030.0
2018-01-30 10:40:00,103.12,103.12,102.86,102.94,20200.0,76.8484,76.8484,76.6546,76.7142,20200.0
2018-01-30 10:45:00,102.9,102.97,102.83,102.93,13757.0,76.6844,76.7366,76.6323,76.7068,13757.0
2018-01-30 10:50:00,102.91,102.94,102.83,102.91,19399.0,76.6919,76.7142,76.6323,76.6919,19399.0
2018-01-30 10:55:00,102.87,103.03,102.86,103.03,7208.0,76.6621,76.7813,76.6546,76.7813,7208.0
2018-01-30 11:00:00,103.03,103.13,102.97,103.0,17274.0,76.7813,76.8558,76.7366,76.7589,17274.0
2018-01-30 11:05:00,103.04,103.2,103.01,103.2,19246.0,76.7888,76.908,76.7664,76.908,19246.0
2018-01-30 11:10:00,103.22,103.32,103.14,103.18,13120.0,76.9229,76.9974,76.8633,76.8931,13120.0
2018-01-30 11:15:00,103.16,103.22,103.02,103.1,10580.0,76.8782,76.9229,76.7739,76.8335,10580.0
2018-01-30 11:20:00,103.05,103.09,102.92,103.0,6436.0,76.7962,76.826,76.6993,76.7589,6436.0
2018-01-30 11:25:00,102.99,103.04,102.93,102.93,6142.0,76.7515,76.7888,76.7068,76.7068,6142.0
2018-01-30 11:30:00,102.93,103.05,102.86,102.92,7058.0,76.7068,76.7962,76.6546,76.6993,7058.0
2018-01-30 11:35:00,102.94,103.02,102.94,102.96,5634.0,76.7142,76.7739,76.7142,76.7291,5634.0
2018-01-30 11:40:00,102.94,103.13,102.9,103.12,21883.0,76.7142,76.8558,76.6844,76.8484,21883.0
2018-01-30 11:45:00,103.1,103.12,102.89,102.89,12325.0,76.8335,76.8484,76.677,76.677,12325.0
2018-01-30 11:50:00,102.89,102.93,102.84,102.87,6882.0,76.677,76.7068,76.6397,76.6621,6882.0
2018-01-30 11:55:00,102.85,102.89,102.73,102.73,11952.0,76.6472,76.677,76.5577,76.5577,11952.0
2018-01-30 12:00:00,102.73,102.86,102.63,102.69,13382.0,76.5577,76.6546,76.4832,76.5279,13382.0
2018-01-30 12:05:00,102.68,102.68,102.57,102.63,12931.0,76.5205,76.5205,76.4385,76.4832,12931.0
2018-01-30 12:10:00,102.66,102.79,102.61,102.7,10456.0,76.5056,76.6025,76.4683,76.5354,10456.0
2018-01-30 12:15:00,102.7,102.77,102.54,102.62,23530.0,76.5354,76.5875,76.4161,76.4758,23530.0
2018-01-30 12:20:00,102.65,102.66,102.55,102.63,14334.0,76.4981,76.5056,76.4236,76.4832,14334.0
2018-01-30 12:25:00,102.61,102.61,102.43,102.43,10754.0,76.4683,76.4683,76.3342,76.3342,10754.0
2018-01-30 12:30:00,102.42,102.45,102.13,102.29,27073.0,76.3267,76.3491,76.1106,76.2298,27073.0
2018-01-30 12:35:00,102.32,102.32,102.15,102.18,12852.0,76.2522,76.2522,76.1255,76.1479,12852.0
2018-01-30 12:40:00,102.19,102.29,102.19,102.21,8661.0,76.1553,76.2298,76.1553,76.1702,8661.0
2018-01-30 12:45:00,102.15,102.16,101.89,102.02,40509.0,76.1255,76.133,75.9317,76.0286,40509.0
2018-01-30 12:50:00,102.01,102.31,102.01,102.31,17230.0,76.0212,76.2447,76.0212,76.2447,17230.0
2018-01-30 12:55:00,102.26,102.39,102.26,102.37,4769.0,76.2075,76.3044,76.2075,76.2895,4769.0
2018-01-30 13:00:00,102.33,102.33,102.25,102.3,6612.0,76.2596,76.2596,76.2,76.2373,6612.0
2018-01-30 13:05:00,102.27,102.36,102.21,102.34,8613.0,76.2149,76.282,76.1702,76.2671,8613.0
2018-01-30 13:10:00,102.31,102.4,102.31,102.37,6041.0,76.2447,76.3118,76.2447,76.2895,6041.0
2018-01-30 13:15:00,102.37,102.63,102.37,102.58,8033.0,76.2895,76.4832,76.2895,76.446,8033.0
2018-01-30 13:20:00,102.54,102.61,102.41,102.45,2883.0,76.4161,76.4683,76.3193,76.3491,2883.0
2018-01-30 13:25:00,102.44,102.58,102.44,102.53,5237.0,76.3416,76.446,76.3416,76.4087,5237.0
2018-01-30 13:30:00,102.56,102.56,102.44,102.54,8865.0,76.431,76.431,76.3416,76.4161,8865.0
2018-01-30 13:35:00,102.51,102.58,102.48,102.51,10544.0,76.3938,76.446,76.3714,76.3938,10544.0
2018-01-30 13:40:00,102.56,102.63,102.47,102.62,14761.0,76.431,76.4832,76.364,76.4758,14761.0
2018-01-30 13:45:00,102.64,102.74,102.64,102.73,5805.0,76.4907,76.5652,76.4907,76.5577,5805.0
2018-01-30 13:50:00,102.72,102.84,102.57,102.73,13050.0,76.5503,76.6397,76.4385,76.5577,13050.0
2018-01-30 13:55:00,102.74,102.75,102.63,102.64,7121.0,76.5652,76.5726,76.4832,76.4907,7121.0
2018-01-30 14:00:00,102.65,102.75,102.63,102.75,9496.0,76.4981,76.5726,76.4832,76.5726,9496.0
2018-01-30 14:05:00,102.7,102.83,102.61,102.64,12823.0,76.5354,76.6323,76.4683,76.4907,12823.0
2018-01-30 14:10:00,102.65,102.77,102.53,102.69,104484.0,76.4981,76.5875,76.4087,76.5279,104484.0
2018-01-30 14:15:00,102.68,102.72,102.63,102.63,14426.0,76.5205,76.5503,76.4832,76.4832,14426.0
2018-01-30 14:20:00,102.62,102.64,102.49,102.55,10459.0,76.4758,76.4907,76.3789,76.4236,10459.0
2018-01-30 14:25:00,102.57,102.6,102.44,102.45,11065.0,76.4385,76.4609,76.3416,76.3491,11065.0
2018-01-30 14:30:00,102.47,102.54,102.41,102.42,15967.0,76.364,76.4161,76.3193,76.3267,15967.0
2018-01-30 14:35:00,102.42,102.49,102.31,102.4,11115.0,76.3267,76.3789,76.2447,76.3118,11115.0
2018-01-30 14:40:00,102.4,102.43,102.18,102.25,12383.0,76.3118,76.3342,76.1479,76.2,12383.0
2018-01-30 14:45:00,102.27,102.36,102.2,102.31,12312.0,76.2149,76.282,76.1628,76.2447,12312.0
2018-01-30 14:50:00,102.33,102.43,102.22,102.39,14695.0,76.2596,76.3342,76.1777,76.3044,14695.0
2018-01-30 14:55:00,102.45,102.46,102.31,102.37,7967.0,76.3491,76.3565,76.2447,76.2895,7967.0
2018-01-30 15:00:00,102.34,102.46,102.33,102.43,16583.0,76.2671,76.3565,76.2596,76.3342,16583.0
2018-01-30 15:05:00,102.41,102.43,102.3,102.32,20050.0,76.3193,76.3342,76.2373,76.2522,20050.0
2018-01-30 15:10:00,102.33,102.36,102.24,102.35,19342.0,76.2596,76.282,76.1926,76.2745,19342.0
2018-01-30 15:15:00,102.36,102.43,102.33,102.39,12190.0,76.282,76.3342,76.2596,76.3044,12190.0
2018-01-30 15:20:00,102.38,102.4,102.27,102.31,15082.0,76.2969,76.3118,76.2149,76.2447,15082.0
2018-01-30 15:25:00,102.3,102.41,102.3,102.41,17583.0,76.2373,76.3193,76.2373,76.3193,17583.0
2018-01-30 15:30:00,102.4,102.61,102.4,102.54,19773.0,76.3118,76.4683,76.3118,76.4161,19773.0
2018-01-30 15:35:00,102.55,102.64,102.55,102.57,22666.0,76.4236,76.4907,76.4236,76.4385,22666.0
2018-01-30 15:40:00,102.57,102.6,102.44,102.46,19336.0,76.4385,76.4609,76.3416,76.3565,19336.0
2018-01-30 15:45:00,102.47,102.69,102.47,102.64,40015.0,76.364,76.5279,76.364,76.4907,40015.0
2018-01-30 15:50:00,102.63,102.64,102.48,102.5,42197.0,76.4832,76.4907,76.3714,76.3863,42197.0
2018-01-30 15:55:00,102.49,102.5,102.28,102.29,114201.0,76.3789,76.3863,76.2224,76.2298,114201.0
2018-01-31 09:30:00,102.6,102.65,102.35,102.35,45538.0,76.4609,76.4981,76.2745,76.2745,45538.0
2018-01-31 09:35:00,102.35,102.54,102.24,102.3,14206.0,76.2745,76.4161,76.1926,76.2373,14206.0
2018-01-31 09:40:00,102.29,102.58,102.25,102.41,13171.0,76.2298,76.446,76.2,76.3193,13171.0
2018-01-31 09:45:00,102.47,102.52,102.4,102.51,13359.0,76.364,76.4012,76.3118,76.3938,13359.0
2018-01-31 09:50:00,102.53,102.54,102.4,102.53,19414.0,76.4087,76.4161,76.3118,76.4087,19414.0
2018-01-31 09:55:00,102.54,102.54,102.36,102.42,20506.0,76.4161,76.4161,76.282,76.3267,20506.0
2018-01-31 10:00:00,102.38,102.43,102.2,102.28,39517.0,76.2969,76.3342,76.1628,76.2224,39517.0
2018-01-31 10:05:00,102.33,102.33,102.17,102.22,25587.0,76.2596,76.2596,76.1404,76.1777,25587.0
2018-01-31 10:10:00,102.2,102.22,102.02,102.08,29087.0,76.1628,76.1777,76.0286,76.0733,29087.0
2018-01-31 10:15:00,102.07,102.09,101.75,102.0,34309.0,76.0659,76.0808,75.8274,76.0137,34309.0
2018-01-31 10:20:00,101.99,102.04,101.92,102.0,19348.0,76.0063,76.0435,75.9541,76.0137,19348.0
2018-01-31 10:25:00,102.01,102.23,102.0,102.13,22014.0,76.0212,76.1851,76.0137,76.1106,22014.0
2018-01-31 10:30:00,102.18,102.38,102.1,102.34,19260.0,76.1479,76.2969,76.0882,76.2671,19260.0
2018-01-31 10:35:00,102.3,102.49,102.25,102.49,23260.0,76.2373,76.3789,76.2,76.3789,23260.0
2018-01-31 10:40:00,102.44,102.44,102.26,102.3,12284.0,76.3416,76.3416,76.2075,76.2373,12284.0
2018-01-31 10:45:00,102.29,102.31,102.12,102.15,17800.0,76.2298,76.2447,76.1031,76.1255,17800.0
2018-01-31 10:50:00,102.16,102.25,102.11,102.11,8293.0,76.133,76.2,76.0957,76.0957,8293.0
2018-01-31 10:55:00,102.16,102.34,102.13,102.34,9226.0,76.133,76.2671,76.1106,76.2671,9226.0
2018-01-31 11:00:00,102.34,102.41,102.17,102.19,7471.0,76.2671,76.3193,76.1404,76.1553,7471.0
2018-01-31 11:05:00,102.24,102.31,102.23,102.28,23135.0,76.1926,76.2447,76.1851,76.2224,23135.0
2018-01-31 11:10:00,102.27,102.33,102.11,102.28,22942.0,76.2149,76.2596,76.0957,76.2224,22942.0
2018-01-31 11:15:00,102.28,102.3,102.14,102.24,9389.0,76.2224,76.2373,76.118,76.1926,9389.0
2018-01-31 11:20:00,102.24,102.3,102.17,102.3,37166.0,76.1926,76.2373,76.1404,76.2373,37166.0
2018-01-31 11:25:00,102.31,102.42,102.17,102.17,13552.0,76.2447,76.3267,76.1404,76.1404,13552.0
2018-01-31 11:30:00,102.2,102.3,102.19,102.29,8308.0,76.1628,76.2373,76.1553,76.2298,8308.0
2018-01-31 11:35:00,102.33,102.38,102.27,102.34,10383.0,76.2596,76.2969,76.2149,76.2671,10383.0
2018-01-31 11:40:00,102.34,102.34,102.13,102.19,13463.0,76.2671,76.2671,76.1106,76.1553,13463.0
2018-01-31 11:45:00,102.21,102.3,102.21,102.23,6963.0,76.1702,76.2373,76.1702,76.1851,6963.0
2018-01-31 11:50:00,102.24,102.26,101.93,101.96,10412.0,76.1926,76.2075,75.9616,75.9839,10412.0
2018-01-31 11:55:00,101.97,102.11,101.93,102.05,17077.0,75.9914,76.0957,75.9616,76.051,17077.0
2018-01-31 12:00:00,102.03,102.1,101.94,102.05,14886.0,76.0361,76.0882,75.969,76.051,14886.0
2018-01-31 12:05:00,102.05,102.07,102.0,102.05,13019.0,76.051,76.0659,76.0137,76.051,13019.0
2018-01-31 12:10:00,102.05,102.05,101.79,101.81,19515.0,76.051,76.051,75.8572,75.8721,19515.0
2018-01-31 12:15:00,101.81,101.96,101.64,101.95,26922.0,75.8721,75.9839,75.7454,75.9765,26922.0
2018-01-31 12:20:00,101.95,102.17,101.95,102.06,10225.0,75.9765,76.1404,75.9765,76.0584,10225.0
2018-01-31 12:25:00,102.02,102.1,102.01,102.1,6590.0,76.0286,76.0882,76.0212,76.0882,6590.0
2018-01-31 12:30:00,102.1,102.24,102.08,102.15,7927.0,76.0882,76.1926,76.0733,76.1255,7927.0
2018-01-31 12:35:00,102.17,102.19,102.03,102.11,8850.0,76.1404,76.1553,76.0361,76.0957,8850.0
2018-01-31 12:40:00,102.09,102.12,102.06,102.09,9202.0,76.0808,76.1031,76.0584,76.0808,9202.0
2018-01-31 12:45:00,102.1,102.14,101.98,102.03,9486.0,76.0882,76.118,75.9988,76.0361,9486.0
2018-01-31 12:50:00,102.03,102.13,101.97,102.08,10892.0,76.0361,76.1106,75.9914,76.0733,10892.0
2018-01-31 12:55:00,102.07,102.23,102.07,102.23,8938.0,76.0659,76.1851,76.0659,76.1851,8938.0
2018-01-31 13:00:00,102.23,102.28,102.06,102.08,8711.0,76.1851,76.2224,76.0584,76.0733,8711.0
2018-01-31 13:05:00,102.08,102.18,102.08,102.11,12087.0,76.0733,76.1479,76.0733,76.0957,12087.0
2018-01-31 13:10:00,102.11,102.25,102.1,102.23,8702.0,76.0957,76.2,76.0882,76.1851,8702.0
2018-01-31 13:15:00,102.23,102.23,102.16,102.18,8089.0,76.1851,76.1851,76.133,76.1479,8089.0
2018-01-31 13:20:00,102.19,102.25,102.14,102.25,8148.0,76.1553,76.2,76.118,76.2,8148.0
2018-01-31 13:25:00,102.25,102.31,102.21,102.27,14673.0,76.2,76.2447,76.1702,76.2149,14673.0
2018-01-31 13:30:00,102.29,102.5,102.29,102.5,8891.0,76.2298,76.3863,76.2298,76.3863,8891.0
2018-01-31 13:35:00,102.49,102.52,102.41,102.47,7582.0,76.3789,76.4012,76.3193,76.364,7582.0
2018-01-31 13:40:00,102.48,102.55,102.48,102.52,15882.0,76.3714,76.4236,76.3714,76.4012,15882.0
2018-01-31 13:45:00,102.52,102.53,102.43,102.45,6396.0,76.4012,76.4087,76.3342,76.3491,6396.0
2018-01-31 13:50:00,102.45,102.56,102.44,102.56,5013.0,76.3491,76.431,76.3416,76.431,5013.0
2018-01-31 13:55:00,102.59,102.76,102.48,102.54,17223.0,76.4534,76.5801,76.3714,76.4161,17223.0
2018-01-31 14:00:00,102.54,102.87,102.48,102.48,9278.0,76.4161,76.6621,76.3714,76.3714,9278.0
2018-01-31 14:05:00,102.51,102.63,102.47,102.57,11825.0,76.3938,76.4832,76.364,76.4385,11825.0
2018-01-31 14:10:00,102.58,102.65,102.45,102.49,15641.0,76.446,76.4981,76.3491,76.3789,15641.0
2018-01-31 14:15:00,102.46,102.54,102.39,102.48,9641.0,76.3565,76.4161,76.3044,76.3714,9641.0
2018-01-31 14:20:00,102.51,102.54,102.24,102.24,13887.0,76.3938,76.4161,76.1926,76.1926,13887.0
2018-01-31 14:25:00,102.25,102.3,102.15,102.27,12872.0,76.2,76.2373,76.1255,76.2149,12872.0
2018-01-31 14:30:00,102.26,102.47,102.22,102.42,19569.0,76.2075,76.364,76.1777,76.3267,19569.0
2018-01-31 14:35:00,102.39,102.41,102.26,102.28,8491.0,76.3044,76.3193,76.2075,76.2224,8491.0
2018-01-31 14:40:00,102.28,102.54,102.28,102.45,14566.0,76.2224,76.4161,76.2224,76.3491,14566.0
2018-01-31 14:45:00,102.47,102.51,102.25,102.36,16903.0,76.364,76.3938,76.2,76.282,16903.0
2018-01-31 14:50:00,102.34,102.35,102.17,102.28,19056.0,76.2671,76.2745,76.1404,76.2224,19056.0
2018-01-31 14:55:00,102.35,102.44,102.29,102.36,15086.0,76.2745,76.3416,76.2298,76.282,15086.0
2018-01-31 15:00:00,102.39,102.52,102.35,102.45,15527.0,76.3044,76.4012,76.2745,76.3491,15527.0
2018-01-31 15:05:00,102.47,102.47,102.26,102.42,16724.0,76.364,76.364,76.2075,76.3267,16724.0
2018-01-31 15:10:00,102.44,102.47,102.36,102.36,16212.0,76.3416,76.364,76.282,76.282,16212.0
2018-01-31 15:15:00,102.36,102.45,102.33,102.38,17616.0,76.282,76.3491,76.2596,76.2969,17616.0
2018-01-31 15:20:00,102.39,102.5,102.37,102.5,13382.0,76.3044,76.3863,76.2895,76.3863,13382.0
2018-01-31 15:25:00,102.5,102.59,102.47,102.57,26038.0,76.3863,76.4534,76.364,76.4385,26038.0
2018-01-31 15:30:00,102.58,102.73,102.51,102.7,38218.0,76.446,76.5577,76.3938,76.5354,38218.0
2018-01-31 15:35:00,102.7,102.78,102.63,102.64,32035.0,76.5354,76.595,76.4832,76.4907,32035.0
2018-01-31 15:40:00,102.66,102.94,102.66,102.75,47709.0,76.5056,76.7142,76.5056,76.5726,47709.0
2018-01-31 15:45:00,102.75,102.9,102.62,102.62,60804.0,76.5726,76.6844,76.4758,76.4758,60804.0
2018-01-31 15:50:00,102.61,102.68,102.59,102.61,69527.0,76.4683,76.5205,76.4534,76.4683,69527.0
2018-01-31 15:55:00,102.63,102.67,102.4,102.46,257734.0,76.4832,76.513,76.3118,76.3565,257734.0
2018-02-01 09:30:00,102.33,102.99,102.25,102.4,32139.0,76.2596,76.7515,76.2,76.3118,32139.0
2018-02-01 09:35:00,102.41,102.73,102.14,102.25,12150.0,76.3193,76.5577,76.118,76.2,12150.0
2018-02-01 09:40:00,102.26,102.42,102.16,102.29,16267.0,76.2075,76.3267,76.133,76.2298,16267.0
2018-02-01 09:45:00,102.32,102.38,102.02,102.08,13614.0,76.2522,76.2969,76.0286,76.0733,13614.0
2018-02-01 09:50:00,102.11,102.3,102.09,102.15,10815.0,76.0957,76.2373,76.0808,76.1255,10815.0
2018-02-01 09:55:00,102.14,102.19,101.67,101.7,37731.0,76.118,76.1553,75.7678,75.7901,37731.0
2018-02-01 10:00:00,101.73,101.8,101.38,101.42,43867.0,75.8125,75.8647,75.5517,75.5815,43867.0
2018-02-01 10:05:00,101.45,101.55,101.24,101.33,21466.0,75.6038,75.6784,75.4473,75.5144,21466.0
2018-02-01 10:10:00,101.38,101.45,100.95,101.0,46711.0,75.5517,75.6038,75.2312,75.2685,46711.0
2018-02-01 10:15:00,101.01,101.05,100.92,100.98,34194.0,75.2759,75.3057,75.2089,75.2536,34194.0
2018-02-01 10:20:00,101.01,101.05,100.77,100.84,19896.0,75.2759,75.3057,75.0971,75.1492,19896.0
2018-02-01 10:25:00,100.84,101.03,100.84,101.03,15059.0,75.1492,75.2908,75.1492,75.2908,15059.0
2018-02-01 10:30:00,101.01,101.08,100.76,100.87,12360.0,75.2759,75.3281,75.0896,75.1716,12360.0
2018-02-01 10:35:00,100.85,100.95,100.8,100.81,7183.0,75.1567,75.2312,75.1194,75.1269,7183.0
2018-02-01 10:40:00,100.85,100.85,100.42,100.43,31983.0,75.1567,75.1567,74.8362,74.8437,31983.0
2018-02-01 10:45:00,100.43,100.5,100.27,100.4,26816.0,74.8437,74.8959,74.7245,74.8213,26816.0
2018-02-01 10:50:00,100.4,100.42,100.14,100.35,33682.0,74.8213,74.8362,74.6276,74.7841,33682.0
2018-02-01 10:55:00,100.35,100.35,100.0,100.12,53756.0,74.7841,74.7841,74.5233,74.6127,53756.0
2018-02-01 11:00:00,100.1,100.45,100.03,100.24,17976.0,74.5978,74.8586,74.5456,74.7021,17976.0
2018-02-01 11:05:00,100.25,100.27,100.14,100.17,44129.0,74.7096,74.7245,74.6276,74.6499,44129.0
2018-02-01 11:10:00,100.19,100.21,99.7,99.88,44837.0,74.6648,74.6798,74.2997,74.4338,44837.0
2018-02-01 11:15:00,99.9,100.1,99.79,100.03,18864.0,74.4487,74.5978,74.3668,74.5456,18864.0
2018-02-01 11:20:00,100.03,100.14,99.96,100.07,17555.0,74.5456,74.6276,74.4934,74.5754,17555.0
2018-02-01 11:25:00,100.09,100.25,100.08,100.1,20374.0,74.5903,74.7096,74.5829,74.5978,20374.0
2018-02-01 11:30:00,100.1,100.3,100.04,100.19,36090.0,74.5978,74.7468,74.5531,74.6648,36090.0
2018-02-01 11:35:00,100.2,100.27,100.11,100.19,26890.0,74.6723,74.7245,74.6052,74.6648,26890.0
2018-02-01 11:40:00,100.19,100.19,99.97,99.99,38355.0,74.6648,74.6648,74.5009,74.5158,38355.0
2018-02-01 11:45:00,99.99,100.04,99.7,99.88,53311.0,74.5158,74.5531,74.2997,74.4338,53311.0
2018-02-01 11:50:00,99.84,99.93,99.67,99.91,28947.0,74.404,74.4711,74.2773,74.4562,28947.0
2018-02-01 11:55:00,99.91,100.02,99.84,100.02,17462.0,74.4562,74.5382,74.404,74.5382,17462.0
2018-02-01 12:00:00,100.05,100.08,99.94,99.99,18388.0,74.5605,74.5829,74.4785,74.5158,18388.0
2018-02-01 12:05:00,100.01,100.04,99.69,99.73,32002.0,74.5307,74.5531,74.2922,74.322,32002.0
2018-02-01 12:10:00,99.75,99.92,99.7,99.88,41530.0,74.3369,74.4636,74.2997,74.4338,41530.0
2018-02-01 12:15:00,99.9,99.9,99.78,99.83,33939.0,74.4487,74.4487,74.3593,74.3966,33939.0
2018-02-01 12:20:00,99.86,99.96,99.85,99.96,24399.0,74.4189,74.4934,74.4115,74.4934,24399.0
2018-02-01 12:25:00,99.99,100.17,99.98,100.08,18585.0,74.5158,74.6499,74.5083,74.5829,18585.0
2018-02-01 12:30:00,100.09,100.38,100.07,100.38,13777.0,74.5903,74.8064,74.5754,74.8064,13777.0
2018-02-01 12:35:00,100.41,100.43,100.39,100.41,5305.0,74.8288,74.8437,74.8139,74.8288,5305.0
2018-02-01 12:40:00,100.44,100.44,100.27,100.27,14615.0,74.8512,74.8512,74.7245,74.7245,14615.0
2018-02-01 12:45:00,100.29,100.32,100.24,100.31,12155.0,74.7394,74.7617,74.7021,74.7543,12155.0
2018-02-01 12:50:00,100.29,100.3,100.12,100.25,13830.0,74.7394,74.7468,74.6127,74.7096,13830.0
2018-02-01 12:55:00,100.25,100.29,100.2,100.21,8488.0,74.7096,74.7394,74.6723,74.6798,8488.0
2018-02-01 13:00:00,100.22,100.42,100.08,100.42,22360.0,74.6872,74.8362,74.5829,74.8362,22360.0
2018-02-01 13:05:00,100.43,100.43,100.25,100.32,12214.0,74.8437,74.8437,74.7096,74.7617,12214.0
2018-02-01 13:10:00,100.31,100.34,100.1,100.1,26564.0,74.7543,74.7766,74.5978,74.5978,26564.0
2018-02-01 13:15:00,100.06,100.23,100.06,100.21,22224.0,74.568,74.6947,74.568,74.6798,22224.0
2018-02-01 13:20:00,100.2,100.34,100.2,100.28,10528.0,74.6723,74.7766,74.6723,74.7319,10528.0
2018-02-01 13:25:00,100.3,100.37,100.22,100.24,25434.0,74.7468,74.799,74.6872,74.7021,25434.0
2018-02-01 13:30:00,100.24,100.25,100.06,100.13,31827.0,74.7021,74.7096,74.568,74.6201,31827.0
2018-02-01 13:35:00,100.12,100.3,100.1,100.23,34185.0,74.6127,74.7468,74.5978,74.6947,34185.0
2018-02-01 13:40:00,100.26,100.3,100.11,100.26,28952.0,74.717,74.7468,74.6052,74.717,28952.0
2018-02-01 13:45:00,100.27,100.37,100.23,100.32,12171.0,74.7245,74.799,74.6947,74.7617,12171.0
2018-02-01 13:50:00,100.31,100.4,100.3,100.31,11692.0,74.7543,74.8213,74.7468,74.7543,11692.0
2018-02-01 13:55:00,100.32,100.33,100.16,100.29,14098.0,74.7617,74.7692,74.6425,74.7394,14098.0
2018-02-01 14:00:00,100.32,100.43,100.3,100.35,14453.0,74.7617,74.8437,74.7468,74.7841,14453.0
2018-02-01 14:05:00,100.35,100.45,100.35,100.44,13519.0,74.7841,74.8586,74.7841,74.8512,13519.0
2018-02-01 14:10:00,100.44,100.5,100.4,100.43,17822.0,74.8512,74.8959,74.8213,74.8437,17822.0
2018-02-01 14:15:00,100.44,100.47,100.36,100.38,11800.0,74.8512,74.8735,74.7915,74.8064,11800.0
2018-02-01 14:20:00,100.37,100.41,100.2,100.2,23272.0,74.799,74.8288,74.6723,74.6723,23272.0
2018-02-01 14:25:00,100.24,100.32,100.22,100.3,17678.0,74.7021,74.7617,74.6872,74.7468,17678.0
2018-02-01 14:30:00,100.31,100.42,100.28,100.41,32022.0,74.7543,74.8362,74.7319,74.8288,32022.0
2018-02-01 14:35:00,100.42,100.55,100.41,100.45,32149.0,74.8362,74.9331,74.8288,74.8586,32149.0
2018-02-01 14:40:00,100.42,100.5,100.39,100.44,51089.0,74.8362,74.8959,74.8139,74.8512,51089.0
2018-02-01 14:45:00,100.44,100.5,100.4,100.48,37985.0,74.8512,74.8959,74.8213,74.881,37985.0
2018-02-01 14:50:00,100.48,100.54,100.41,100.44,50122.0,74.881,74.9257,74.8288,74.8512,50122.0
2018-02-01 14:55:00,100.45,100.62,100.45,100.62,33170.0,74.8586,74.9853,74.8586,74.9853,33170.0
2018-02-01 15:00:00,100.6,100.61,100.44,100.49,50178.0,74.9704,74.9778,74.8512,74.8884,50178.0
2018-02-01 15:05:00,100.51,100.6,100.5,100.51,45151.0,74.9033,74.9704,74.8959,74.9033,45151.0
2018-02-01 15:10:00,100.5,100.56,100.41,100.46,53288.0,74.8959,74.9406,74.8288,74.8661,53288.0
2018-02-01 15:15:00,100.48,100.52,100.39,100.42,32299.0,74.881,74.9108,74.8139,74.8362,32299.0
2018-02-01 15:20:00,100.42,100.51,100.34,100.44,36716.0,74.8362,74.9033,74.7766,74.8512,36716.0
2018-02-01 15:25:00,100.46,100.46,100.25,100.34,40361.0,74.8661,74.8661,74.7096,74.7766,40361.0
2018-02-01 15:30:00,100.33,100.36,100.23,100.33,45830.0,74.7692,74.7915,74.6947,74.7692,45830.0
2018-02-01 15:35:00,100.33,100.55,100.31,100.55,62489.0,74.7692,74.9331,74.7543,74.9331,62489.0
2018-02-01 15:40:00,100.52,100.52,100.35,100.44,72730.0,74.9108,74.9108,74.7841,74.8512,72730.0
2018-02-01 15:45:00,100.45,100.78,100.45,100.74,93126.0,74.8586,75.1045,74.8586,75.0747,93126.0
2018-02-01 15:50:00,100.77,100.96,100.63,100.95,96369.0,75.0971,75.2387,74.9927,75.2312,96369.0
2018-02-01 15:55:00,100.94,100.94,100.45,100.74,201590.0,75.2238,75.2238,74.8586,75.0747,201590.0
2018-02-02 09:30:00,101.1,101.1,100.19,100.48,42045.0,75.343,75.343,74.6648,74.881,42045.0
2018-02-02 09:35:00,100.42,100.56,100.0,100.04,63274.0,74.8362,74.9406,74.5233,74.5531,63274.0
2018-02-02 09:40:00,100.04,100.23,99.02,99.14,77053.0,74.5531,74.6947,73.7929,73.8824,77053.0
2018-02-02 09:45:00,99.14,99.88,99.09,99.76,83683.0,73.8824,74.4338,73.8451,74.3444,83683.0
2018-02-02 09:50:00,99.83,100.25,99.74,100.1,193326.0,74.3966,74.7096,74.3295,74.5978,193326.0
2018-02-02 09:55:00,99.98,100.07,99.57,99.68,51323.0,74.5083,74.5754,74.2028,74.2848,51323.0
2018-02-02 10:00:00,99.63,99.91,99.13,99.21,35150.0,74.2475,74.4562,73.8749,73.9345,35150.0
2018-02-02 10:05:00,99.24,99.24,98.6,98.62,57366.0,73.9569,73.9569,73.4799,73.4948,57366.0
2018-02-02 10:10:00,98.62,99.25,98.61,98.97,27200.0,73.4948,73.9643,73.4874,73.7557,27200.0
2018-02-02 10:15:00,98.97,99.08,98.69,98.79,29881.0,73.7557,73.8376,73.547,73.6215,29881.0
2018-02-02 10:20:00,98.75,98.79,98.57,98.59,28722.0,73.5917,73.6215,73.4576,73.4725,28722.0
2018-02-02 10:25:00,98.56,99.23,98.33,99.23,48365.0,73.4501,73.9494,73.2787,73.9494,48365.0
2018-02-02 10:30:00,99.17,99.26,98.87,99.09,22790.0,73.9047,73.9718,73.6811,73.8451,22790.0
2018-02-02 10:35:00,99.09,99.09,98.9,98.9,22051.0,73.8451,73.8451,73.7035,73.7035,22051.0
2018-02-02 10:40:00,98.95,99.09,98.8,98.8,15227.0,73.7408,73.8451,73.629,73.629,15227.0
2018-02-02 10:45:00,98.89,98.92,98.59,98.73,9628.0,73.696,73.7184,73.4725,73.5768,9628.0
2018-02-02 10:50:00,98.72,98.85,98.56,98.59,17594.0,73.5694,73.6662,73.4501,73.4725,17594.0
2018-02-02 10:55:00,98.59,98.87,98.56,98.81,16942.0,73.4725,73.6811,73.4501,73.6364,16942.0
2018-02-02 11:00:00,98.85,98.89,98.38,98.39,22718.0,73.6662,73.696,73.316,73.3234,22718.0
2018-02-02 11:05:00,98.33,98.51,98.29,98.48,20750.0,73.2787,73.4129,73.2489,73.3905,20750.0
2018-02-02 11:10:00,98.42,98.59,98.37,98.52,19291.0,73.3458,73.4725,73.3085,73.4203,19291.0
2018-02-02 11:15:00,98.53,98.59,98.32,98.35,17231.0,73.4278,73.4725,73.2713,73.2936,17231.0
2018-02-02 11:20:00,98.36,98.54,98.31,98.39,17739.0,73.3011,73.4352,73.2638,73.3234,17739.0
2018-02-02 11:25:00,98.43,98.79,98.41,98.63,23228.0,73.3532,73.6215,73.3383,73.5023,23228.0
2018-02-02 11:30:00,98.62,98.62,98.34,98.34,14695.0,73.4948,73.4948,73.2862,73.2862,14695.0
2018-02-02 11:35:00,98.39,98.51,98.34,98.38,18866.0,73.3234,73.4129,73.2862,73.316,18866.0
2018-02-02 11:40:00,98.4,98.4,98.1,98.19,31669.0,73.3309,73.3309,73.1073,73.1744,31669.0
2018-02-02 11:45:00,98.16,98.16,97.82,97.95,35176.0,73.152,73.152,72.8986,72.9955,35176.0
2018-02-02 11:50:00,97.95,98.2,97.95,98.12,25371.0,72.9955,73.1818,72.9955,73.1222,25371.0
2018-02-02 11:55:00,98.11,98.17,98.0,98.04,13694.0,73.1148,73.1595,73.0328,73.0626,13694.0
2018-02-02 12:00:00,98.04,98.07,97.48,97.79,60538.0,73.0626,73.085,72.6453,72.8763,60538.0
2018-02-02 12:05:00,97.79,97.79,97.15,97.35,81835.0,72.8763,72.8763,72.3993,72.5484,81835.0
2018-02-02 12:10:00,97.31,97.42,97.19,97.21,51389.0,72.5186,72.6006,72.4291,72.4441,51389.0
2018-02-02 12:15:00,97.22,97.74,97.19,97.71,63152.0,72.4515,72.839,72.4291,72.8167,63152.0
2018-02-02 12:20:00,97.7,97.82,97.43,97.51,25620.0,72.8092,72.8986,72.608,72.6676,25620.0
2018-02-02 12:25:00,97.55,98.14,97.47,98.1,47442.0,72.6974,73.1371,72.6378,73.1073,47442.0
2018-02-02 12:30:00,98.14,98.14,97.88,97.88,26489.0,73.1371,73.1371,72.9434,72.9434,26489.0
2018-02-02 12:35:00,97.89,98.03,97.74,97.78,26467.0,72.9508,73.0551,72.839,72.8688,26467.0
2018-02-02 12:40:00,97.79,98.18,97.58,97.65,53786.0,72.8763,73.1669,72.7198,72.772,53786.0
2018-02-02 12:45:00,97.66,97.66,97.24,97.43,70658.0,72.7794,72.7794,72.4664,72.608,70658.0
2018-02-02 12:50:00,97.46,97.73,97.42,97.42,34362.0,72.6304,72.8316,72.6006,72.6006,34362.0
2018-02-02 12:55:00,97.45,97.55,97.28,97.36,17118.0,72.6229,72.6974,72.4962,72.5558,17118.0
2018-02-02 13:00:00,97.31,97.36,97.13,97.28,24592.0,72.5186,72.5558,72.3844,72.4962,24592.0
2018-02-02 13:05:00,97.33,97.34,97.13,97.13,17922.0,72.5335,72.5409,72.3844,72.3844,17922.0
2018-02-02 13:10:00,97.11,97.35,97.02,97.2,23364.0,72.3695,72.5484,72.3025,72.4366,23364.0
2018-02-02 13:15:00,97.23,97.38,97.2,97.22,28583.0,72.459,72.5707,72.4366,72.4515,28583.0
2018-02-02 13:20:00,97.22,97.34,97.15,97.2,36583.0,72.4515,72.5409,72.3993,72.4366,36583.0
2018-02-02 13:25:00,97.22,97.24,96.94,97.16,62352.0,72.4515,72.4664,72.2428,72.4068,62352.0
2018-02-02 13:30:00,97.17,97.49,97.06,97.48,47635.0,72.4142,72.6527,72.3323,72.6453,47635.0
2018-02-02 13:35:00,97.45,97.67,97.45,97.51,28710.0,72.6229,72.7869,72.6229,72.6676,28710.0
2018-02-02 13:40:00,97.54,97.8,97.53,97.79,20530.0,72.69,72.8837,72.6825,72.8763,20530.0
2018-02-02 13:45:00,97.75,97.82,97.64,97.68,16751.0,72.8465,72.8986,72.7645,72.7943,16751.0
2018-02-02 13:50:00,97.7,97.73,97.59,97.65,21288.0,72.8092,72.8316,72.7272,72.772,21288.0
2018-02-02 13:55:00,97.63,97.85,97.63,97.84,21825.0,72.7571,72.921,72.7571,72.9135,21825.0
2018-02-02 14:00:00,97.82,97.91,97.77,97.81,29198.0,72.8986,72.9657,72.8614,72.8912,29198.0
2018-02-02 14:05:00,97.81,98.0,97.75,97.89,23052.0,72.8912,73.0328,72.8465,72.9508,23052.0
2018-02-02 14:10:00,97.89,97.89,97.52,97.54,57026.0,72.9508,72.9508,72.6751,72.69,57026.0
2018-02-02 14:15:00,97.54,97.58,96.79,96.92,66389.0,72.69,72.7198,72.1311,72.2279,66389.0
2018-02-02 14:20:00,96.9,96.9,96.16,96.3,130338.0,72.213,72.213,71.6616,71.7659,130338.0
2018-02-02 14:25:00,96.4,96.45,96.1,96.3,62426.0,71.8404,71.8777,71.6168,71.7659,62426.0
2018-02-02 14:30:00,96.25,97.14,96.08,97.14,83965.0,71.7286,72.3919,71.6019,72.3919,83965.0
2018-02-02 14:35:00,97.07,97.54,96.81,96.89,51802.0,72.3397,72.69,72.146,72.2056,51802.0
2018-02-02 14:40:00,96.86,97.17,96.84,97.17,32825.0,72.1832,72.4142,72.1683,72.4142,32825.0
2018-02-02 14:45:00,97.17,97.4,97.05,97.1,31724.0,72.4142,72.5856,72.3248,72.3621,31724.0
2018-02-02 14:50:00,97.13,97.31,97.1,97.24,18529.0,72.3844,72.5186,72.3621,72.4664,18529.0
2018-02-02 14:55:00,97.25,97.26,96.89,96.91,22643.0,72.4739,72.4813,72.2056,72.2205,22643.0
2018-02-02 15:00:00,96.91,97.0,96.71,96.73,21082.0,72.2205,72.2876,72.0714,72.0863,21082.0
2018-02-02 15:05:00,96.8,96.8,96.46,96.54,26439.0,72.1385,72.1385,71.8851,71.9447,26439.0
2018-02-02 15:10:00,96.51,96.89,96.49,96.65,41376.0,71.9224,72.2056,71.9075,72.0267,41376.0
2018-02-02 15:15:00,96.7,97.15,96.65,97.03,73822.0,72.064,72.3993,72.0267,72.3099,73822.0
2018-02-02 15:20:00,97.03,97.09,96.37,96.51,57851.0,72.3099,72.3546,71.8181,71.9224,57851.0
2018-02-02 15:25:00,96.51,96.83,96.51,96.72,59604.0,71.9224,72.1609,71.9224,72.0789,59604.0
2018-02-02 15:30:00,96.69,96.82,96.54,96.82,41108.0,72.0565,72.1534,71.9447,72.1534,41108.0
2018-02-02 15:35:00,96.79,97.12,96.72,97.09,54675.0,72.1311,72.377,72.0789,72.3546,54675.0
2018-02-02 15:40:00,97.05,97.09,96.83,97.09,44461.0,72.3248,72.3546,72.1609,72.3546,44461.0
2018-02-02 15:45:00,97.11,97.17,97.0,97.11,98815.0,72.3695,72.4142,72.2876,72.3695,98815.0
2018-02-02 15:50:00,97.12,97.2,97.0,97.02,87182.0,72.377,72.4366,72.2876,72.3025,87182.0
2018-02-02 15:55:00,97.02,97.2,96.79,96.93,235146.0,72.3025,72.4366,72.1311,72.2354,235146.0
2018-02-05 09:30:00,95.82,96.17,95.16,96.02,134304.0,71.4082,71.669,70.9163,71.5572,134304.0
2018-02-05 09:35:00,95.98,96.8,95.96,96.4,53395.0,71.5274,72.1385,71.5125,71.8404,53395.0
2018-02-05 09:40:00,96.44,96.68,96.25,96.44,40266.0,71.8702,72.0491,71.7286,71.8702,40266.0
2018-02-05 09:45:00,96.47,96.6,96.21,96.24,30137.0,71.8926,71.9895,71.6988,71.7212,30137.0
2018-02-05 09:50:00,96.24,96.44,96.12,96.34,34950.0,71.7212,71.8702,71.6317,71.7957,34950.0
2018-02-05 09:55:00,96.38,96.79,96.3,96.79,46862.0,71.8255,72.1311,71.7659,72.1311,46862.0
2018-02-05 10:00:00,96.74,97.37,96.74,97.3,45740.0,72.0938,72.5633,72.0938,72.5111,45740.0
2018-02-05 10:05:00,97.3,98.13,97.3,97.79,39994.0,72.5111,73.1297,72.5111,72.8763,39994.0
2018-02-05 10:10:00,97.7,98.03,97.63,97.79,34091.0,72.8092,73.0551,72.7571,72.8763,34091.0
2018-02-05 10:15:00,97.76,98.4,97.59,98.35,74383.0,72.8539,73.3309,72.7272,73.2936,74383.0
2018-02-05 10:20:00,98.31,98.58,98.16,98.56,28982.0,73.2638,73.465,73.152,73.4501,28982.0
2018-02-05 10:25:00,98.53,98.6,98.38,98.46,35532.0,73.4278,73.4799,73.316,73.3756,35532.0
2018-02-05 10:30:00,98.44,98.63,98.39,98.63,52808.0,73.3607,73.5023,73.3234,73.5023,52808.0
2018-02-05 10:35:00,98.6,98.76,98.46,98.63,28779.0,73.4799,73.5992,73.3756,73.5023,28779.0
2018-02-05 10:40:00,98.66,98.93,98.63,98.87,26387.0,73.5246,73.7259,73.5023,73.6811,26387.0
2018-02-05 10:45:00,98.87,99.14,98.73,98.89,49634.0,73.6811,73.8824,73.5768,73.696,49634.0
2018-02-05 10:50:00,98.89,99.21,98.76,99.17,63232.0,73.696,73.9345,73.5992,73.9047,63232.0
2018-02-05 10:55:00,99.17,99.38,99.08,99.2,56759.0,73.9047,74.0612,73.8376,73.9271,56759.0
2018-02-05 11:00:00,99.21,99.57,98.95,99.01,81791.0,73.9345,74.2028,73.7408,73.7855,81791.0
2018-02-05 11:05:00,99.0,99.18,98.84,99.01,23410.0,73.778,73.9122,73.6588,73.7855,23410.0
2018-02-05 11:10:00,99.01,99.19,98.88,99.08,24553.0,73.7855,73.9196,73.6886,73.8376,24553.0
2018-02-05 11:15:00,99.06,99.16,99.0,99.13,17655.0,73.8227,73.8973,73.778,73.8749,17655.0
2018-02-05 11:20:00,99.12,99.14,98.93,99.05,25292.0,73.8674,73.8824,73.7259,73.8153,25292.0
2018-02-05 11:25:00,99.05,99.17,98.79,98.87,86474.0,73.8153,73.9047,73.6215,73.6811,86474.0
2018-02-05 11:30:00,98.86,98.86,98.58,98.7,27625.0,73.6737,73.6737,73.465,73.5544,27625.0
2018-02-05 11:35:00,98.75,98.76,98.54,98.72,28801.0,73.5917,73.5992,73.4352,73.5694,28801.0
2018-02-05 11:40:00,98.69,98.73,98.56,98.57,20686.0,73.547,73.5768,73.4501,73.4576,20686.0
2018-02-05 11:45:00,98.59,98.63,98.36,98.36,13435.0,73.4725,73.5023,73.3011,73.3011,13435.0
2018-02-05 11:50:00,98.42,98.61,98.37,98.57,21119.0,73.3458,73.4874,73.3085,73.4576,21119.0
2018-02-05 11:55:00,98.56,98.78,98.54,98.63,48286.0,73.4501,73.6141,73.4352,73.5023,48286.0
2018-02-05 12:00:00,98.58,98.58,98.3,98.37,9224.0,73.465,73.465,73.2564,73.3085,9224.0
2018-02-05 12:05:00,98.34,98.34,98.1,98.23,37514.0,73.2862,73.2862,73.1073,73.2042,37514.0
2018-02-05 12:10:00,98.19,98.22,97.99,98.02,19598.0,73.1744,73.1967,73.0253,73.0477,19598.0
2018-02-05 12:15:00,98.05,98.07,97.81,97.81,10496.0,73.07,73.085,72.8912,72.8912,10496.0
2018-02-05 12:20:00,97.81,97.92,97.6,97.8,12815.0,72.8912,72.9732,72.7347,72.8837,12815.0
2018-02-05 12:25:00,97.81,98.11,97.71,97.83,13084.0,72.8912,73.1148,72.8167,72.9061,13084.0
2018-02-05 12:30:00,97.77,98.05,97.77,98.01,11197.0,72.8614,73.07,72.8614,73.0402,11197.0
2018-02-05 12:35:00,97.97,97.98,97.63,97.8,7772.0,73.0104,73.0179,72.7571,72.8837,7772.0
2018-02-05 12:40:00,97.79,97.85,97.63,97.83,13289.0,72.8763,72.921,72.7571,72.9061,13289.0
2018-02-05 12:45:00,97.79,97.86,97.63,97.86,13637.0,72.8763,72.9285,72.7571,72.9285,13637.0
2018-02-05 12:50:00,97.87,97.89,97.75,97.81,14445.0,72.9359,72.9508,72.8465,72.8912,14445.0
2018-02-05 12:55:00,97.8,97.87,97.61,97.61,40553.0,72.8837,72.9359,72.7421,72.7421,40553.0
2018-02-05 13:00:00,97.6,97.6,97.28,97.28,16935.0,72.7347,72.7347,72.4962,72.4962,16935.0
2018-02-05 13:05:00,97.33,97.43,97.08,97.17,19232.0,72.5335,72.608,72.3472,72.4142,19232.0
2018-02-05 13:10:00,97.17,97.31,97.04,97.21,22151.0,72.4142,72.5186,72.3174,72.4441,22151.0
2018-02-05 13:15:00,97.17,97.26,97.08,97.1,16294.0,72.4142,72.4813,72.3472,72.3621,16294.0
2018-02-05 13:20:00,97.08,97.22,97.06,97.12,16975.0,72.3472,72.4515,72.3323,72.377,16975.0
2018-02-05 13:25:00,97.13,97.14,96.92,97.12,26189.0,72.3844,72.3919,72.2279,72.377,26189.0
2018-02-05 13:30:00,97.09,97.38,97.09,97.19,13566.0,72.3546,72.5707,72.3546,72.4291,13566.0
2018-02-05 13:35:00,97.22,97.35,97.07,97.08,23225.0,72.4515,72.5484,72.3397,72.3472,23225.0
2018-02-05 13:40:00,97.05,97.62,97.05,97.41,64054.0,72.3248,72.7496,72.3248,72.5931,64054.0
2018-02-05 13:45:00,97.46,97.55,97.39,97.5,11862.0,72.6304,72.6974,72.5782,72.6602,11862.0
2018-02-05 13:50:00,97.55,97.64,97.5,97.58,12646.0,72.6974,72.7645,72.6602,72.7198,12646.0
2018-02-05 13:55:00,97.61,98.0,97.6,97.94,25323.0,72.7421,73.0328,72.7347,72.9881,25323.0
2018-02-05 14:00:00,97.92,98.05,97.63,97.74,88195.0,72.9732,73.07,72.7571,72.839,88195.0
2018-02-05 14:05:00,97.74,97.8,97.48,97.55,57904.0,72.839,72.8837,72.6453,72.6974,57904.0
2018-02-05 14:10:00,97.54,97.79,97.52,97.61,12570.0,72.69,72.8763,72.6751,72.7421,12570.0
2018-02-05 14:15:00,97.61,97.62,97.31,97.41,24732.0,72.7421,72.7496,72.5186,72.5931,24732.0
2018-02-05 14:20:00,97.41,97.51,97.12,97.12,16638.0,72.5931,72.6676,72.377,72.377,16638.0
2018-02-05 14:25:00,97.19,97.26,97.09,97.13,24587.0,72.4291,72.4813,72.3546,72.3844,24587.0
2018-02-05 14:30:00,97.16,97.23,96.97,97.03,31886.0,72.4068,72.459,72.2652,72.3099,31886.0
2018-02-05 14:35:00,97.06,97.06,96.84,96.84,30116.0,72.3323,72.3323,72.1683,72.1683,30116.0
2018-02-05 14:40:00,96.87,97.05,96.74,96.85,32913.0,72.1907,72.3248,72.0938,72.1758,32913.0
2018-02-05 14:45:00,96.89,96.95,96.6,96.7,54578.0,72.2056,72.2503,71.9895,72.064,54578.0
2018-02-05 14:50:00,96.67,96.84,96.5,96.62,23710.0,72.0416,72.1683,71.9149,72.0044,23710.0
2018-02-05 14:55:00,96.59,96.61,96.12,96.2,45302.0,71.982,71.9969,71.6317,71.6914,45302.0
2018-02-05 15:00:00,96.2,96.35,95.44,95.44,41333.0,71.6914,71.8032,71.125,71.125,41333.0
2018-02-05 15:05:00,95.7,95.85,94.01,94.02,59750.0,71.3188,71.4305,70.0593,70.0668,59750.0
2018-02-05 15:10:00,94.11,95.4,93.55,95.31,60661.0,70.1338,71.0952,69.7165,71.0281,60661.0
2018-02-05 15:15:00,95.44,96.35,95.31,95.81,75743.0,71.125,71.8032,71.0281,71.4007,75743.0
2018-02-05 15:20:00,95.84,96.0,95.1,95.95,80295.0,71.4231,71.5423,70.8716,71.5051,80295.0
2018-02-05 15:25:00,96.0,96.5,95.77,96.34,69022.0,71.5423,71.9149,71.3709,71.7957,69022.0
2018-02-05 15:30:00,96.34,96.37,95.68,96.05,58351.0,71.7957,71.8181,71.3038,71.5796,58351.0
2018-02-05 15:35:00,96.0,96.13,95.18,95.28,62151.0,71.5423,71.6392,70.9312,71.0058,62151.0
2018-02-05 15:40:00,95.27,95.84,94.91,95.75,75062.0,70.9983,71.4231,70.73,71.356,75062.0
2018-02-05 15:45:00,95.69,95.73,95.16,95.28,70299.0,71.3113,71.3411,70.9163,71.0058,70299.0
2018-02-05 15:50:00,95.23,95.65,95.14,95.3,76858.0,70.9685,71.2815,70.9014,71.0207,76858.0
2018-02-05 15:55:00,95.29,95.85,95.13,95.21,203668.0,71.0132,71.4305,70.894,70.9536,203668.0
2018-02-06 09:30:00,92.88,93.78,92.7,93.53,105725.0,69.2172,69.8879,69.0831,69.7016,105725.0
2018-02-06 09:35:00,93.69,95.0,93.63,94.91,50771.0,69.8208,70.7971,69.7761,70.73,50771.0
2018-02-06 09:40:00,94.92,95.76,94.73,95.1,60792.0,70.7375,71.3635,70.5959,70.8716,60792.0
2018-02-06 09:45:00,95.09,95.94,94.87,95.76,19922.0,70.8642,71.4976,70.7002,71.3635,19922.0
2018-02-06 09:50:00,95.86,96.5,95.57,96.5,34714.0,71.438,71.9149,71.2219,71.9149,34714.0
2018-02-06 09:55:00,96.34,96.74,95.7,95.7,50554.0,71.7957,72.0938,71.3188,71.3188,50554.0
2018-02-06 10:00:00,95.69,96.39,95.63,96.21,22519.0,71.3113,71.833,71.2666,71.6988,22519.0
2018-02-06 10:05:00,96.31,96.6,95.51,95.63,37806.0,71.7733,71.9895,71.1772,71.2666,37806.0
2018-02-06 10:10:00,95.59,95.86,94.93,95.35,63236.0,71.2368,71.438,70.7449,71.0579,63236.0
2018-02-06 10:15:00,95.41,95.43,94.29,94.6,51265.0,71.1026,71.1175,70.268,70.499,51265.0
2018-02-06 10:20:00,94.61,94.92,94.07,94.42,39186.0,70.5064,70.7375,70.104,70.3649,39186.0
2018-02-06 10:25:00,94.41,94.77,94.0,94.23,33778.0,70.3574,70.6257,70.0519,70.2233,33778.0
2018-02-06 10:30:00,94.28,94.59,94.04,94.07,35908.0,70.2605,70.4915,70.0817,70.104,35908.0
2018-02-06 10:35:00,94.07,94.19,93.77,94.06,28873.0,70.104,70.1935,69.8805,70.0966,28873.0
2018-02-06 10:40:00,94.07,94.24,93.72,94.1,53529.0,70.104,70.2307,69.8432,70.1264,53529.0
2018-02-06 10:45:00,94.17,94.68,94.09,94.25,34140.0,70.1785,70.5586,70.1189,70.2382,34140.0
2018-02-06 10:50:00,94.45,94.59,94.03,94.54,20735.0,70.3872,70.4915,70.0742,70.4543,20735.0
2018-02-06 10:55:00,94.51,94.79,94.32,94.4,19738.0,70.4319,70.6406,70.2903,70.3499,19738.0
2018-02-06 11:00:00,94.31,94.35,94.05,94.13,13625.0,70.2829,70.3127,70.0891,70.1487,13625.0
2018-02-06 11:05:00,94.19,94.62,93.86,94.26,80195.0,70.1935,70.5139,69.9475,70.2456,80195.0
2018-02-06 11:10:00,94.24,94.44,93.82,93.84,28992.0,70.2307,70.3798,69.9177,69.9326,28992.0
2018-02-06 11:15:00,93.88,94.29,93.81,94.29,31982.0,69.9624,70.268,69.9103,70.268,31982.0
2018-02-06 11:20:00,94.31,94.6,94.14,94.34,15582.0,70.2829,70.499,70.1562,70.3052,15582.0
2018-02-06 11:25:00,94.37,94.45,93.97,94.27,24901.0,70.3276,70.3872,70.0295,70.2531,24901.0
2018-02-06 11:30:00,94.11,94.33,93.71,93.91,24726.0,70.1338,70.2978,69.8357,69.9848,24726.0
2018-02-06 11:35:00,93.94,94.21,93.84,94.21,15421.0,70.0071,70.2084,69.9326,70.2084,15421.0
2018-02-06 11:40:00,94.23,94.56,94.23,94.47,10534.0,70.2233,70.4692,70.2233,70.4021,10534.0
2018-02-06 11:45:00,94.48,94.59,94.3,94.51,9835.0,70.4096,70.4915,70.2754,70.4319,9835.0
2018-02-06 11:50:00,94.63,95.14,94.54,94.77,24096.0,70.5214,70.9014,70.4543,70.6257,24096.0
2018-02-06 11:55:00,94.77,95.14,94.72,94.84,40022.0,70.6257,70.9014,70.5884,70.6779,40022.0
2018-02-06 12:00:00,94.81,94.93,94.73,94.8,11842.0,70.6555,70.7449,70.5959,70.648,11842.0
2018-02-06 12:05:00,94.8,95.23,94.78,95.09,16188.0,70.648,70.9685,70.6331,70.8642,16188.0
2018-02-06 12:10:00,95.07,95.23,94.84,95.23,13676.0,70.8493,70.9685,70.6779,70.9685,13676.0
2018-02-06 12:15:00,95.22,95.49,95.21,95.39,37887.0,70.961,71.1623,70.9536,71.0877,37887.0
2018-02-06 12:20:00,95.4,95.44,95.14,95.29,9434.0,71.0952,71.125,70.9014,71.0132,9434.0
2018-02-06 12:25:00,95.36,95.61,95.18,95.55,11721.0,71.0654,71.2517,70.9312,71.207,11721.0
2018-02-06 12:30:00,95.64,95.76,95.5,95.52,11487.0,71.274,71.3635,71.1697,71.1846,11487.0
2018-02-06 12:35:00,95.56,96.0,95.44,95.92,18537.0,71.2144,71.5423,71.125,71.4827,18537.0
2018-02-06 12:40:00,95.9,95.9,95.44,95.5,13721.0,71.4678,71.4678,71.125,71.1697,13721.0
2018-02-06 12:45:00,95.45,95.45,95.13,95.32,15449.0,71.1324,71.1324,70.894,71.0356,15449.0
2018-02-06 12:50:00,95.26,95.26,94.91,95.07,9568.0,70.9908,70.9908,70.73,70.8493,9568.0
2018-02-06 12:55:00,95.16,95.21,94.87,95.07,9361.0,70.9163,70.9536,70.7002,70.8493,9361.0
2018-02-06 13:00:00,95.08,95.08,94.55,94.73,13703.0,70.8567,70.8567,70.4617,70.5959,13703.0
2018-02-06 13:05:00,94.79,94.81,94.5,94.57,9172.0,70.6406,70.6555,70.4245,70.4766,9172.0
2018-02-06 13:10:00,94.54,94.95,94.52,94.91,5614.0,70.4543,70.7598,70.4394,70.73,5614.0
2018-02-06 13:15:00,94.93,95.16,94.76,95.07,8973.0,70.7449,70.9163,70.6182,70.8493,8973.0
2018-02-06 13:20:00,95.09,95.15,94.67,94.67,11422.0,70.8642,70.9089,70.5512,70.5512,11422.0
2018-02-06 13:25:00,94.74,94.96,94.63,94.82,7903.0,70.6033,70.7673,70.5214,70.6629,7903.0
2018-02-06 13:30:00,94.79,94.79,94.31,94.4,10598.0,70.6406,70.6406,70.2829,70.3499,10598.0
2018-02-06 13:35:00,94.41,94.89,94.38,94.81,20175.0,70.3574,70.7151,70.335,70.6555,20175.0
2018-02-06 13:40:00,94.76,94.76,94.34,94.46,17358.0,70.6182,70.6182,70.3052,70.3947,17358.0
2018-02-06 13:45:00,94.43,94.57,94.28,94.41,12067.0,70.3723,70.4766,70.2605,70.3574,12067.0
2018-02-06 13:50:00,94.31,94.39,94.12,94.29,13245.0,70.2829,70.3425,70.1413,70.268,13245.0
2018-02-06 13:55:00,94.27,94.36,94.03,94.1,56614.0,70.2531,70.3201,70.0742,70.1264,56614.0
2018-02-06 14:00:00,94.06,94.24,94.05,94.16,17239.0,70.0966,70.2307,70.0891,70.1711,17239.0
2018-02-06 14:05:00,94.21,94.21,93.89,93.97,21544.0,70.2084,70.2084,69.9699,70.0295,21544.0
2018-02-06 14:10:00,93.97,94.45,93.9,94.29,21695.0,70.0295,70.3872,69.9773,70.268,21695.0
2018-02-06 14:15:00,94.24,94.39,94.05,94.11,26826.0,70.2307,70.3425,70.0891,70.1338,26826.0
2018-02-06 14:20:00,94.06,94.33,93.94,94.18,29980.0,70.0966,70.2978,70.0071,70.186,29980.0
2018-02-06 14:25:00,94.13,94.31,94.0,94.17,17179.0,70.1487,70.2829,70.0519,70.1785,17179.0
2018-02-06 14:30:00,94.16,94.36,94.09,94.36,17584.0,70.1711,70.3201,70.1189,70.3201,17584.0
2018-02-06 14:35:00,94.36,94.63,94.35,94.63,17976.0,70.3201,70.5214,70.3127,70.5214,17976.0
2018-02-06 14:40:00,94.57,94.94,94.54,94.94,8965.0,70.4766,70.7524,70.4543,70.7524,8965.0
2018-02-06 14:45:00,94.93,95.33,94.86,95.3,19375.0,70.7449,71.043,70.6928,71.0207,19375.0
2018-02-06 14:50:00,95.36,95.45,95.05,95.45,16142.0,71.0654,71.1324,70.8344,71.1324,16142.0
2018-02-06 14:55:00,95.52,95.88,95.43,95.8,18665.0,71.1846,71.4529,71.1175,71.3933,18665.0
2018-02-06 15:00:00,95.76,96.22,95.76,96.19,9188.0,71.3635,71.7063,71.3635,71.6839,9188.0
2018-02-06 15:05:00,96.12,96.62,96.0,96.62,21892.0,71.6317,72.0044,71.5423,72.0044,21892.0
2018-02-06 15:10:00,96.64,96.65,96.22,96.27,19496.0,72.0193,72.0267,71.7063,71.7435,19496.0
2018-02-06 15:15:00,96.34,96.52,96.08,96.08,21027.0,71.7957,71.9298,71.6019,71.6019,21027.0
2018-02-06 15:20:00,96.09,96.57,95.96,96.11,20223.0,71.6094,71.9671,71.5125,71.6243,20223.0
2018-02-06 15:25:00,96.11,96.4,96.07,96.39,18631.0,71.6243,71.8404,71.5945,71.833,18631.0
2018-02-06 15:30:00,96.41,96.73,96.19,96.52,27264.0,71.8479,72.0863,71.6839,71.9298,27264.0
2018-02-06 15:35:00,96.51,96.91,96.47,96.88,29321.0,71.9224,72.2205,71.8926,72.1981,29321.0
2018-02-06 15:40:00,96.94,97.0,96.72,96.72,55329.0,72.2428,72.2876,72.0789,72.0789,55329.0
2018-02-06 15:45:00,96.74,96.81,96.33,96.41,51478.0,72.0938,72.146,71.7882,71.8479,51478.0
2018-02-06 15:50:00,96.39,96.55,96.19,96.48,44974.0,71.833,71.9522,71.6839,71.9,44974.0
2018-02-06 15:55:00,96.45,96.9,96.43,96.87,120127.0,71.8777,72.213,71.8628,72.1907,120127.0
2018-02-07 09:30:00,96.82,96.85,96.5,96.53,42220.0,72.1534,72.1758,71.9149,71.9373,42220.0
2018-02-07 09:35:00,96.65,97.42,96.65,97.17,20324.0,72.0267,72.6006,72.0267,72.4142,20324.0
2018-02-07 09:40:00,97.22,97.64,97.18,97.32,13895.0,72.4515,72.7645,72.4217,72.526,13895.0
2018-02-07 09:45:00,97.39,97.6,97.1,97.19,17888.0,72.5782,72.7347,72.3621,72.4291,17888.0
2018-02-07 09:50:00,97.25,97.52,97.24,97.35,18844.0,72.4739,72.6751,72.4664,72.5484,18844.0
2018-02-07 09:55:00,97.34,97.64,97.27,97.56,15717.0,72.5409,72.7645,72.4888,72.7049,15717.0
2018-02-07 10:00:00,97.56,97.6,97.26,97.54,16225.0,72.7049,72.7347,72.4813,72.69,16225.0
2018-02-07 10:05:00,97.6,97.95,97.6,97.85,25222.0,72.7347,72.9955,72.7347,72.921,25222.0
2018-02-07 10:10:00,97.86,98.09,97.79,98.0,19150.0,72.9285,73.0999,72.8763,73.0328,19150.0
2018-02-07 10:15:00,98.0,98.09,97.7,98.0,18892.0,73.0328,73.0999,72.8092,73.0328,18892.0
2018-02-07 10:20:00,97.95,97.95,97.4,97.7,34272.0,72.9955,72.9955,72.5856,72.8092,34272.0
2018-02-07 10:25:00,97.71,97.75,97.59,97.72,8661.0,72.8167,72.8465,72.7272,72.8241,8661.0
2018-02-07 10:30:00,97.67,97.67,97.18,97.25,22467.0,72.7869,72.7869,72.4217,72.4739,22467.0
2018-02-07 10:35:00,97.21,97.41,97.05,97.41,10446.0,72.4441,72.5931,72.3248,72.5931,10446.0
2018-02-07 10:40:00,97.36,97.4,96.96,97.02,23917.0,72.5558,72.5856,72.2577,72.3025,23917.0
2018-02-07 10:45:00,97.03,97.34,96.95,97.31,16795.0,72.3099,72.5409,72.2503,72.5186,16795.0
2018-02-07 10:50:00,97.33,97.45,97.26,97.33,13892.0,72.5335,72.6229,72.4813,72.5335,13892.0
2018-02-07 10:55:00,97.28,97.36,97.09,97.35,23045.0,72.4962,72.5558,72.3546,72.5484,23045.0
2018-02-07 11:00:00,97.37,97.46,97.24,97.38,16241.0,72.5633,72.6304,72.4664,72.5707,16241.0
2018-02-07 11:05:00,97.4,97.67,97.37,97.58,20652.0,72.5856,72.7869,72.5633,72.7198,20652.0
2018-02-07 11:10:00,97.64,97.73,97.47,97.67,11529.0,72.7645,72.8316,72.6378,72.7869,11529.0
2018-02-07 11:15:00,97.71,97.76,97.57,97.57,12524.0,72.8167,72.8539,72.7123,72.7123,12524.0
2018-02-07 11:20:00,97.62,97.63,97.34,97.47,14011.0,72.7496,72.7571,72.5409,72.6378,14011.0
2018-02-07 11:25:00,97.51,97.56,97.18,97.18,9826.0,72.6676,72.7049,72.4217,72.4217,9826.0
2018-02-07 11:30:00,97.18,97.22,96.97,97.16,15500.0,72.4217,72.4515,72.2652,72.4068,15500.0
2018-02-07 11:35:00,97.16,97.17,96.93,97.03,27656.0,72.4068,72.4142,72.2354,72.3099,27656.0
2018-02-07 11:40:00,97.0,97.05,96.93,96.94,25350.0,72.2876,72.3248,72.2354,72.2428,25350.0
2018-02-07 11:45:00,96.96,97.08,96.88,97.06,10198.0,72.2577,72.3472,72.1981,72.3323,10198.0
2018-02-07 11:50:00,97.02,97.27,96.93,97.11,19804.0,72.3025,72.4888,72.2354,72.3695,19804.0
2018-02-07 11:55:00,97.09,97.4,97.0,97.34,9508.0,72.3546,72.5856,72.2876,72.5409,9508.0
2018-02-07 12:00:00,97.34,97.44,97.26,97.34,11249.0,72.5409,72.6155,72.4813,72.5409,11249.0
2018-02-07 12:05:00,97.31,97.38,97.24,97.25,7125.0,72.5186,72.5707,72.4664,72.4739,7125.0
2018-02-07 12:10:00,97.26,97.44,97.26,97.34,10916.0,72.4813,72.6155,72.4813,72.5409,10916.0
2018-02-07 12:15:00,97.4,97.41,97.19,97.3,8249.0,72.5856,72.5931,72.4291,72.5111,8249.0
2018-02-07 12:20:00,97.26,97.26,97.13,97.21,8360.0,72.4813,72.4813,72.3844,72.4441,8360.0
2018-02-07 12:25:00,97.26,97.28,97.09,97.24,7744.0,72.4813,72.4962,72.3546,72.4664,7744.0
2018-02-07 12:30:00,97.27,97.28,96.89,97.0,10497.0,72.4888,72.4962,72.2056,72.2876,10497.0
2018-02-07 12:35:00,96.96,97.0,96.83,96.86,13689.0,72.2577,72.2876,72.1609,72.1832,13689.0
2018-02-07 12:40:00,96.87,97.11,96.87,97.03,9894.0,72.1907,72.3695,72.1907,72.3099,9894.0
2018-02-07 12:45:00,97.09,97.12,96.91,96.94,8032.0,72.3546,72.377,72.2205,72.2428,8032.0
2018-02-07 12:50:00,96.98,97.02,96.78,96.78,28532.0,72.2726,72.3025,72.1236,72.1236,28532.0
2018-02-07 12:55:00,96.78,96.91,96.78,96.79,15573.0,72.1236,72.2205,72.1236,72.1311,15573.0
2018-02-07 13:00:00,96.8,96.96,96.63,96.8,15257.0,72.1385,72.2577,72.0118,72.1385,15257.0
2018-02-07 13:05:00,96.77,96.77,96.45,96.62,23835.0,72.1162,72.1162,71.8777,72.0044,23835.0
2018-02-07 13:10:00,96.63,96.66,96.3,96.33,18760.0,72.0118,72.0342,71.7659,71.7882,18760.0
2018-02-07 13:15:00,96.28,96.89,96.25,96.89,11925.0,71.751,72.2056,71.7286,72.2056,11925.0
2018-02-07 13:20:00,96.89,96.9,96.41,96.52,9574.0,72.2056,72.213,71.8479,71.9298,9574.0
2018-02-07 13:25:00,96.63,96.63,96.34,96.58,10905.0,72.0118,72.0118,71.7957,71.9746,10905.0
2018-02-07 13:30:00,96.53,96.64,96.42,96.61,18254.0,71.9373,72.0193,71.8553,71.9969,18254.0
2018-02-07 13:35:00,96.6,97.0,96.55,96.81,6990.0,71.9895,72.2876,71.9522,72.146,6990.0
2018-02-07 13:40:00,96.85,97.06,96.83,97.01,9885.0,72.1758,72.3323,72.1609,72.295,9885.0
2018-02-07 13:45:00,96.99,97.02,96.72,96.76,9814.0,72.2801,72.3025,72.0789,72.1087,9814.0
2018-02-07 13:50:00,96.73,96.73,96.42,96.5,10520.0,72.0863,72.0863,71.8553,71.9149,10520.0
2018-02-07 13:55:00,96.45,96.63,96.4,96.57,8310.0,71.8777,72.0118,71.8404,71.9671,8310.0
2018-02-07 14:00:00,96.49,96.49,95.82,95.95,25005.0,71.9075,71.9075,71.4082,71.5051,25005.0
2018-02-07 14:05:00,95.94,96.07,95.84,95.96,19803.0,71.4976,71.5945,71.4231,71.5125,19803.0
2018-02-07 14:10:00,95.97,96.37,95.97,96.17,11294.0,71.52,71.8181,71.52,71.669,11294.0
2018-02-07 14:15:00,96.15,96.34,96.08,96.32,13600.0,71.6541,71.7957,71.6019,71.7808,13600.0
2018-02-07 14:20:00,96.37,96.5,96.32,96.32,9434.0,71.8181,71.9149,71.7808,71.7808,9434.0
2018-02-07 14:25:00,96.28,96.58,96.28,96.55,16727.0,71.751,71.9746,71.751,71.9522,16727.0
2018-02-07 14:30:00,96.55,96.59,96.43,96.51,9185.0,71.9522,71.982,71.8628,71.9224,9185.0
2018-02-07 14:35:00,96.5,96.57,96.39,96.39,30201.0,71.9149,71.9671,71.833,71.833,30201.0
2018-02-07 14:40:00,96.41,96.42,96.23,96.27,12125.0,71.8479,71.8553,71.7137,71.7435,12125.0
2018-02-07 14:45:00,96.3,96.31,95.98,96.1,14886.0,71.7659,71.7733,71.5274,71.6168,14886.0
2018-02-07 14:50:00,96.08,96.11,95.88,96.09,19282.0,71.6019,71.6243,71.4529,71.6094,19282.0
2018-02-07 14:55:00,96.09,96.29,96.05,96.29,12510.0,71.6094,71.7584,71.5796,71.7584,12510.0
2018-02-07 15:00:00,96.3,96.4,96.19,96.34,15956.0,71.7659,71.8404,71.6839,71.7957,15956.0
2018-02-07 15:05:00,96.35,96.46,96.3,96.32,47262.0,71.8032,71.8851,71.7659,71.7808,47262.0
2018-02-07 15:10:00,96.31,96.41,96.29,96.39,25514.0,71.7733,71.8479,71.7584,71.833,25514.0
2018-02-07 15:15:00,96.42,96.42,96.22,96.25,16741.0,71.8553,71.8553,71.7063,71.7286,16741.0
2018-02-07 15:20:00,96.25,96.42,96.24,96.31,17254.0,71.7286,71.8553,71.7212,71.7733,17254.0
2018-02-07 15:25:00,96.29,96.56,96.26,96.47,21075.0,71.7584,71.9597,71.7361,71.8926,21075.0
2018-02-07 15:30:00,96.47,96.47,96.26,96.44,34995.0,71.8926,71.8926,71.7361,71.8702,34995.0
2018-02-07 15:35:00,96.46,96.57,96.43,96.49,26260.0,71.8851,71.9671,71.8628,71.9075,26260.0
2018-02-07 15:40:00,96.45,96.53,96.28,96.28,30882.0,71.8777,71.9373,71.751,71.751,30882.0
2018-02-07 15:45:00,96.29,96.3,95.87,96.02,62206.0,71.7584,71.7659,71.4454,71.5572,62206.0
2018-02-07 15:50:00,96.01,96.06,95.74,95.93,64620.0,71.5498,71.587,71.3486,71.4902,64620.0
2018-02-07 15:55:00,95.9,95.97,95.59,95.61,138110.0,71.4678,71.52,71.2368,71.2517,138110.0
2018-02-08 09:30:00,95.49,95.52,94.95,95.0,44375.0,71.1623,71.1846,70.7598,70.7971,44375.0
2018-02-08 09:35:00,95.09,95.28,94.97,95.08,22727.0,70.8642,71.0058,70.7747,70.8567,22727.0
2018-02-08 09:40:00,95.03,95.03,94.68,94.8,22740.0,70.8194,70.8194,70.5586,70.648,22740.0
2018-02-08 09:45:00,94.79,94.84,94.49,94.71,14526.0,70.6406,70.6779,70.417,70.581,14526.0
2018-02-08 09:50:00,94.7,95.16,94.57,95.05,12537.0,70.5735,70.9163,70.4766,70.8344,12537.0
2018-02-08 09:55:00,95.07,95.18,94.81,94.84,15076.0,70.8493,70.9312,70.6555,70.6779,15076.0
2018-02-08 10:00:00,94.91,94.95,94.55,94.66,16202.0,70.73,70.7598,70.4617,70.5437,16202.0
2018-02-08 10:05:00,94.74,95.03,94.72,94.92,10239.0,70.6033,70.8194,70.5884,70.7375,10239.0
2018-02-08 10:10:00,94.83,94.98,94.71,94.8,10581.0,70.6704,70.7822,70.581,70.648,10581.0
2018-02-08 10:15:00,94.77,95.07,94.77,94.98,16355.0,70.6257,70.8493,70.6257,70.7822,16355.0
2018-02-08 10:20:00,95.02,95.07,94.79,95.07,14127.0,70.812,70.8493,70.6406,70.8493,14127.0
2018-02-08 10:25:00,95.08,95.19,94.92,94.96,10572.0,70.8567,70.9387,70.7375,70.7673,10572.0
2018-02-08 10:30:00,94.96,95.14,94.92,95.07,13203.0,70.7673,70.9014,70.7375,70.8493,13203.0
2018-02-08 10:35:00,95.04,95.17,94.81,95.17,15773.0,70.8269,70.9238,70.6555,70.9238,15773.0
2018-02-08 10:40:00,95.14,95.32,94.93,94.99,12916.0,70.9014,71.0356,70.7449,70.7896,12916.0
2018-02-08 10:45:00,94.94,95.04,94.84,94.88,7659.0,70.7524,70.8269,70.6779,70.7077,7659.0
2018-02-08 10:50:00,94.86,94.86,94.55,94.64,11662.0,70.6928,70.6928,70.4617,70.5288,11662.0
2018-02-08 10:55:00,94.63,94.83,94.54,94.74,9919.0,70.5214,70.6704,70.4543,70.6033,9919.0
2018-02-08 11:00:00,94.75,94.89,94.6,94.89,9303.0,70.6108,70.7151,70.499,70.7151,9303.0
2018-02-08 11:05:00,94.92,94.96,94.56,94.6,10131.0,70.7375,70.7673,70.4692,70.499,10131.0
2018-02-08 11:10:00,94.55,94.69,94.39,94.53,27596.0,70.4617,70.5661,70.3425,70.4468,27596.0
2018-02-08 11:15:00,94.48,94.64,94.38,94.6,33481.0,70.4096,70.5288,70.335,70.499,33481.0
2018-02-08 11:20:00,94.63,94.7,94.34,94.38,26563.0,70.5214,70.5735,70.3052,70.335,26563.0
2018-02-08 11:25:00,94.45,94.45,94.14,94.3,26359.0,70.3872,70.3872,70.1562,70.2754,26359.0
2018-02-08 11:30:00,94.24,94.46,94.06,94.45,17363.0,70.2307,70.3947,70.0966,70.3872,17363.0
2018-02-08 11:35:00,94.49,94.78,94.41,94.61,14370.0,70.417,70.6331,70.3574,70.5064,14370.0
2018-02-08 11:40:00,94.61,94.66,94.38,94.43,12514.0,70.5064,70.5437,70.335,70.3723,12514.0
2018-02-08 11:45:00,94.4,94.55,94.3,94.42,14569.0,70.3499,70.4617,70.2754,70.3649,14569.0
2018-02-08 11:50:00,94.47,94.88,94.47,94.6,12002.0,70.4021,70.7077,70.4021,70.499,12002.0
2018-02-08 11:55:00,94.67,94.76,94.57,94.57,11547.0,70.5512,70.6182,70.4766,70.4766,11547.0
2018-02-08 12:00:00,94.54,94.69,94.5,94.67,12957.0,70.4543,70.5661,70.4245,70.5512,12957.0
2018-02-08 12:05:00,94.72,94.73,94.37,94.37,11040.0,70.5884,70.5959,70.3276,70.3276,11040.0
2018-02-08 12:10:00,94.35,94.5,94.35,94.43,6241.0,70.3127,70.4245,70.3127,70.3723,6241.0
2018-02-08 12:15:00,94.32,94.44,94.29,94.41,6769.0,70.2903,70.3798,70.268,70.3574,6769.0
2018-02-08 12:20:00,94.37,94.39,94.14,94.23,9633.0,70.3276,70.3425,70.1562,70.2233,9633.0
2018-02-08 12:25:00,94.18,94.34,94.08,94.34,28449.0,70.186,70.3052,70.1115,70.3052,28449.0
2018-02-08 12:30:00,94.34,94.39,94.09,94.19,13241.0,70.3052,70.3425,70.1189,70.1935,13241.0
2018-02-08 12:35:00,94.18,94.32,94.09,94.22,11582.0,70.186,70.2903,70.1189,70.2158,11582.0
2018-02-08 12:40:00,94.24,94.63,94.23,94.45,22546.0,70.2307,70.5214,70.2233,70.3872,22546.0
2018-02-08 12:45:00,94.4,94.4,94.14,94.23,5555.0,70.3499,70.3499,70.1562,70.2233,5555.0
2018-02-08 12:50:00,94.21,94.21,93.68,93.71,13132.0,70.2084,70.2084,69.8134,69.8357,13132.0
2018-02-08 12:55:00,93.72,93.98,93.59,93.95,19344.0,69.8432,70.037,69.7463,70.0146,19344.0
2018-02-08 13:00:00,93.99,94.01,93.69,93.79,13141.0,70.0444,70.0593,69.8208,69.8954,13141.0
2018-02-08 13:05:00,93.75,94.05,93.65,93.98,13510.0,69.8655,70.0891,69.791,70.037,13510.0
2018-02-08 13:10:00,94.06,94.18,93.91,93.92,15099.0,70.0966,70.186,69.9848,69.9922,15099.0
2018-02-08 13:15:00,93.92,94.29,93.87,94.05,15130.0,69.9922,70.268,69.955,70.0891,15130.0
2018-02-08 13:20:00,94.13,94.3,93.97,94.08,13361.0,70.1487,70.2754,70.0295,70.1115,13361.0
2018-02-08 13:25:00,94.07,94.15,93.77,93.84,17036.0,70.104,70.1636,69.8805,69.9326,17036.0
2018-02-08 13:30:00,93.78,93.98,93.71,93.93,15299.0,69.8879,70.037,69.8357,69.9997,15299.0
2018-02-08 13:35:00,94.15,94.27,94.07,94.27,8100.0,70.1636,70.2531,70.104,70.2531,8100.0
2018-02-08 13:40:00,94.33,94.56,94.23,94.49,10389.0,70.2978,70.4692,70.2233,70.417,10389.0
2018-02-08 13:45:00,94.59,94.77,94.46,94.46,13132.0,70.4915,70.6257,70.3947,70.3947,13132.0
2018-02-08 13:50:00,94.43,94.69,94.37,94.61,13314.0,70.3723,70.5661,70.3276,70.5064,13314.0
2018-02-08 13:55:00,94.68,94.71,94.35,94.57,10052.0,70.5586,70.581,70.3127,70.4766,10052.0
2018-02-08 14:00:00,94.5,94.5,94.09,94.13,16011.0,70.4245,70.4245,70.1189,70.1487,16011.0
2018-02-08 14:05:00,94.19,94.35,94.04,94.23,22471.0,70.1935,70.3127,70.0817,70.2233,22471.0
2018-02-08 14:10:00,94.27,94.34,94.13,94.24,25901.0,70.2531,70.3052,70.1487,70.2307,25901.0
2018-02-08 14:15:00,94.24,94.57,94.16,94.48,23095.0,70.2307,70.4766,70.1711,70.4096,23095.0
2018-02-08 14:20:00,94.58,94.62,94.25,94.31,8241.0,70.4841,70.5139,70.2382,70.2829,8241.0
2018-02-08 14:25:00,94.28,94.28,93.97,94.09,16081.0,70.2605,70.2605,70.0295,70.1189,16081.0
2018-02-08 14:30:00,94.08,94.08,93.76,93.85,27597.0,70.1115,70.1115,69.873,69.9401,27597.0
2018-02-08 14:35:00,93.84,94.02,93.73,93.98,13896.0,69.9326,70.0668,69.8506,70.037,13896.0
2018-02-08 14:40:00,93.99,93.99,93.85,93.85,13460.0,70.0444,70.0444,69.9401,69.9401,13460.0
2018-02-08 14:45:00,93.83,94.13,93.81,93.99,12316.0,69.9252,70.1487,69.9103,70.0444,12316.0
2018-02-08 14:50:00,94.01,94.01,93.7,93.74,18849.0,70.0593,70.0593,69.8283,69.8581,18849.0
2018-02-08 14:55:00,93.72,93.82,93.6,93.75,17964.0,69.8432,69.9177,69.7538,69.8655,17964.0
2018-02-08 15:00:00,93.77,94.07,93.65,94.07,16239.0,69.8805,70.104,69.791,70.104,16239.0
2018-02-08 15:05:00,94.08,94.15,93.59,93.62,13713.0,70.1115,70.1636,69.7463,69.7687,13713.0
2018-02-08 15:10:00,93.62,93.74,93.39,93.48,20034.0,69.7687,69.8581,69.5973,69.6643,20034.0
2018-02-08 15:15:00,93.46,93.59,93.32,93.38,19569.0,69.6494,69.7463,69.5451,69.5898,19569.0
2018-02-08 15:20:00,93.4,93.59,93.15,93.41,44300.0,69.6047,69.7463,69.4184,69.6122,44300.0
2018-02-08 15:25:00,93.43,93.77,93.41,93.5,26498.0,69.6271,69.8805,69.6122,69.6792,26498.0
2018-02-08 15:30:00,93.47,93.64,93.13,93.15,33883.0,69.6569,69.7836,69.4035,69.4184,33883.0
2018-02-08 15:35:00,93.1,93.25,92.86,92.95,37286.0,69.3811,69.4929,69.2023,69.2694,37286.0
2018-02-08 15:40:00,92.94,93.2,92.67,93.2,80381.0,69.2619,69.4557,69.0607,69.4557,80381.0
2018-02-08 15:45:00,93.1,93.11,92.62,92.88,88944.0,69.3811,69.3886,69.0234,69.2172,88944.0
2018-02-08 15:50:00,92.86,92.86,92.62,92.8,84752.0,69.2023,69.2023,69.0234,69.1576,84752.0
2018-02-08 15:55:00,92.8,92.82,92.41,92.45,320744.0,69.1576,69.1725,68.8669,68.8967,320744.0
2018-02-09 09:30:00,93.12,93.9,92.86,93.55,49290.0,69.3961,69.9773,69.2023,69.7165,49290.0
2018-02-09 09:35:00,93.5,93.7,92.89,93.07,25933.0,69.6792,69.8283,69.2246,69.3588,25933.0
2018-02-09 09:40:00,92.94,93.35,92.75,93.13,30635.0,69.2619,69.5675,69.1203,69.4035,30635.0
2018-02-09 09:45:00,93.06,93.79,93.03,93.68,43030.0,69.3513,69.8954,69.329,69.8134,43030.0
2018-02-09 09:50:00,93.67,93.87,93.59,93.87,14059.0,69.8059,69.955,69.7463,69.955,14059.0
2018-02-09 09:55:00,93.92,94.13,93.62,93.63,13313.0,69.9922,70.1487,69.7687,69.7761,13313.0
2018-02-09 10:00:00,93.68,93.68,93.05,93.06,36193.0,69.8134,69.8134,69.3439,69.3513,36193.0
2018-02-09 10:05:00,93.19,93.22,92.87,93.0,25442.0,69.4482,69.4706,69.2097,69.3066,25442.0
2018-02-09 10:10:00,93.0,93.2,92.98,93.03,9523.0,69.3066,69.4557,69.2917,69.329,9523.0
2018-02-09 10:15:00,92.94,93.07,92.84,92.94,13207.0,69.2619,69.3588,69.1874,69.2619,13207.0
2018-02-09 10:20:00,92.99,93.02,92.66,92.67,10352.0,69.2992,69.3215,69.0532,69.0607,10352.0
2018-02-09 10:25:00,92.65,92.93,92.6,92.64,28722.0,69.0458,69.2545,69.0085,69.0383,28722.0
2018-02-09 10:30:00,92.68,92.82,92.52,92.74,13422.0,69.0681,69.1725,68.9489,69.1129,13422.0
2018-02-09 10:35:00,92.8,92.8,92.33,92.33,13804.0,69.1576,69.1576,68.8073,68.8073,13804.0
2018-02-09 10:40:00,92.28,92.28,91.81,92.04,38093.0,68.7701,68.7701,68.4198,68.5912,38093.0
2018-02-09 10:45:00,91.99,92.08,91.43,91.63,27920.0,68.5539,68.621,68.1366,68.2857,27920.0
2018-02-09 10:50:00,91.65,92.36,91.55,92.36,15276.0,68.3006,68.8297,68.226,68.8297,15276.0
2018-02-09 10:55:00,92.3,92.4,92.01,92.03,11499.0,68.785,68.8595,68.5688,68.5837,11499.0
2018-02-09 11:00:00,92.04,92.38,91.91,92.3,14774.0,68.5912,68.8446,68.4943,68.785,14774.0
2018-02-09 11:05:00,92.43,92.43,92.04,92.04,6026.0,68.8818,68.8818,68.5912,68.5912,6026.0
2018-02-09 11:10:00,92.03,92.24,91.93,92.17,8505.0,68.5837,68.7402,68.5092,68.6881,8505.0
2018-02-09 11:15:00,92.28,92.28,91.77,92.09,13720.0,68.7701,68.7701,68.39,68.6285,13720.0
2018-02-09 11:20:00,92.02,92.17,91.85,91.88,10194.0,68.5763,68.6881,68.4496,68.472,10194.0
2018-02-09 11:25:00,91.95,91.99,91.75,91.87,9603.0,68.5241,68.5539,68.3751,68.4645,9603.0
2018-02-09 11:30:00,91.9,91.97,91.73,91.94,9186.0,68.4869,68.539,68.3602,68.5167,9186.0
2018-02-09 11:35:00,91.95,92.15,91.79,92.0,12066.0,68.5241,68.6732,68.4049,68.5614,12066.0
2018-02-09 11:40:00,91.94,91.95,91.71,91.82,7961.0,68.5167,68.5241,68.3453,68.4272,7961.0
2018-02-09 11:45:00,91.75,91.8,91.44,91.52,17209.0,68.3751,68.4123,68.1441,68.2037,17209.0
2018-02-09 11:50:00,91.47,91.57,91.35,91.45,21455.0,68.1664,68.2409,68.077,68.1515,21455.0
2018-02-09 11:55:00,91.45,91.51,91.16,91.21,33676.0,68.1515,68.1962,67.9354,67.9727,33676.0
2018-02-09 12:00:00,91.24,91.24,90.76,91.11,31730.0,67.995,67.995,67.6373,67.8981,31730.0
2018-02-09 12:05:00,91.01,91.13,90.15,90.36,28383.0,67.8236,67.913,67.1827,67.3392,28383.0
2018-02-09 12:10:00,90.35,90.66,90.19,90.19,17881.0,67.3318,67.5628,67.2125,67.2125,17881.0
2018-02-09 12:15:00,90.29,90.57,90.27,90.51,11936.0,67.287,67.4957,67.2721,67.451,11936.0
2018-02-09 12:20:00,90.47,90.98,90.45,90.67,14555.0,67.4212,67.8013,67.4063,67.5702,14555.0
2018-02-09 12:25:00,90.7,90.7,90.16,90.4,58697.0,67.5926,67.5926,67.1902,67.369,58697.0
2018-02-09 12:30:00,90.39,90.57,90.33,90.34,31438.0,67.3616,67.4957,67.3169,67.3243,31438.0
2018-02-09 12:35:00,90.4,90.42,90.1,90.26,34022.0,67.369,67.3839,67.1454,67.2647,34022.0
2018-02-09 12:40:00,90.22,90.29,90.08,90.18,14299.0,67.2349,67.287,67.1305,67.2051,14299.0
2018-02-09 12:45:00,90.22,90.22,89.85,90.03,68904.0,67.2349,67.2349,66.9591,67.0933,68904.0
2018-02-09 12:50:00,90.01,90.29,89.98,90.29,21443.0,67.0784,67.287,67.056,67.287,21443.0
2018-02-09 12:55:00,90.33,91.04,90.3,90.96,18054.0,67.3169,67.846,67.2945,67.7863,18054.0
2018-02-09 13:00:00,90.93,90.93,90.39,90.51,13527.0,67.764,67.764,67.3616,67.451,13527.0
2018-02-09 13:05:00,90.57,90.61,90.28,90.28,10680.0,67.4957,67.5255,67.2796,67.2796,10680.0
2018-02-09 13:10:00,90.33,90.4,90.08,90.2,16394.0,67.3169,67.369,67.1305,67.22,16394.0
2018-02-09 13:15:00,90.23,90.36,90.12,90.25,19721.0,67.2423,67.3392,67.1604,67.2572,19721.0
2018-02-09 13:20:00,90.28,90.38,89.85,89.98,28665.0,67.2796,67.3541,66.9591,67.056,28665.0
2018-02-09 13:25:00,90.0,90.06,89.68,89.75,26133.0,67.0709,67.1156,66.8325,66.8846,26133.0
2018-02-09 13:30:00,89.74,89.96,89.47,89.5,42949.0,66.8772,67.0411,66.676,66.6983,42949.0
2018-02-09 13:35:00,89.51,89.58,89.14,89.26,48180.0,66.7058,66.7579,66.43,66.5195,48180.0
2018-02-09 13:40:00,89.25,89.58,89.23,89.45,54735.0,66.512,66.7579,66.4971,66.661,54735.0
2018-02-09 13:45:00,89.46,90.22,89.43,90.11,31816.0,66.6685,67.2349,66.6461,67.1529,31816.0
2018-02-09 13:50:00,90.08,90.55,90.07,90.38,15713.0,67.1305,67.4808,67.1231,67.3541,15713.0
2018-02-09 13:55:00,90.46,90.67,90.14,90.19,18067.0,67.4137,67.5702,67.1753,67.2125,18067.0
2018-02-09 14:00:00,90.2,91.22,90.19,90.92,21487.0,67.22,67.9801,67.2125,67.7565,21487.0
2018-02-09 14:05:00,90.86,91.24,90.78,91.17,14395.0,67.7118,67.995,67.6522,67.9428,14395.0
2018-02-09 14:10:00,91.29,91.62,91.2,91.45,20553.0,68.0323,68.2782,67.9652,68.1515,20553.0
2018-02-09 14:15:00,91.46,91.84,91.23,91.69,16784.0,68.159,68.4422,67.9876,68.3304,16784.0
2018-02-09 14:20:00,91.81,92.15,91.69,92.14,5756.0,68.4198,68.6732,68.3304,68.6657,5756.0
2018-02-09 14:25:00,92.21,92.26,91.24,91.24,38671.0,68.7179,68.7552,67.995,67.995,38671.0
2018-02-09 14:30:00,91.35,91.48,91.26,91.27,11797.0,68.077,68.1739,68.0099,68.0174,11797.0
2018-02-09 14:35:00,91.25,91.44,91.12,91.41,26345.0,68.0025,68.1441,67.9056,68.1217,26345.0
2018-02-09 14:40:00,91.47,91.59,91.28,91.49,13392.0,68.1664,68.2558,68.0248,68.1813,13392.0
2018-02-09 14:45:00,91.55,91.73,91.31,91.44,12761.0,68.226,68.3602,68.0472,68.1441,12761.0
2018-02-09 14:50:00,91.4,91.77,91.36,91.5,8570.0,68.1143,68.39,68.0844,68.1888,8570.0
2018-02-09 14:55:00,91.5,91.5,91.19,91.28,12525.0,68.1888,68.1888,67.9578,68.0248,12525.0
2018-02-09 15:00:00,91.3,91.3,90.9,91.0,15414.0,68.0397,68.0397,67.7416,67.8162,15414.0
2018-02-09 15:05:00,91.06,91.19,90.71,90.86,28558.0,67.8609,67.9578,67.6,67.7118,28558.0
2018-02-09 15:10:00,90.9,91.29,90.77,91.27,25794.0,67.7416,68.0323,67.6448,68.0174,25794.0
2018-02-09 15:15:00,91.32,91.54,91.21,91.46,25413.0,68.0546,68.2186,67.9727,68.159,25413.0
2018-02-09 15:20:00,91.47,91.75,91.47,91.55,15695.0,68.1664,68.3751,68.1664,68.226,15695.0
2018-02-09 15:25:00,91.48,91.85,91.41,91.84,21592.0,68.1739,68.4496,68.1217,68.4422,21592.0
2018-02-09 15:30:00,91.77,92.17,91.7,92.03,38313.0,68.39,68.6881,68.3378,68.5837,38313.0
2018-02-09 15:35:00,92.05,92.24,91.84,91.99,23503.0,68.5987,68.7402,68.4422,68.5539,23503.0
2018-02-09 15:40:00,92.06,92.56,92.03,92.52,19589.0,68.6061,68.9787,68.5837,68.9489,19589.0
2018-02-09 15:45:00,92.55,93.13,92.55,93.04,45974.0,68.9713,69.4035,68.9713,69.3364,45974.0
2018-02-09 15:50:00,93.09,93.38,92.96,92.96,74036.0,69.3737,69.5898,69.2768,69.2768,74036.0
2018-02-09 15:55:00,92.98,92.98,92.39,92.64,81141.0,69.2917,69.2917,68.852,69.0383,81141.0
2018-02-12 09:30:00,93.46,94.43,93.33,94.43,32585.0,69.6494,70.3723,69.5526,70.3723,32585.0
2018-02-12 09:35:00,94.36,94.43,93.95,94.39,18035.0,70.3201,70.3723,70.0146,70.3425,18035.0
2018-02-12 09:40:00,94.36,94.77,94.32,94.42,17004.0,70.3201,70.6257,70.2903,70.3649,17004.0
2018-02-12 09:45:00,94.39,94.53,93.74,93.79,27304.0,70.3425,70.4468,69.8581,69.8954,27304.0
2018-02-12 09:50:00,93.79,93.86,93.41,93.58,18747.0,69.8954,69.9475,69.6122,69.7389,18747.0
2018-02-12 09:55:00,93.52,93.88,93.4,93.52,19580.0,69.6941,69.9624,69.6047,69.6941,19580.0
2018-02-12 10:00:00,93.49,93.82,93.26,93.76,24300.0,69.6718,69.9177,69.5004,69.873,24300.0
2018-02-12 10:05:00,93.81,93.99,93.66,93.74,23030.0,69.9103,70.0444,69.7985,69.8581,23030.0
2018-02-12 10:10:00,93.72,93.95,93.58,93.66,13852.0,69.8432,70.0146,69.7389,69.7985,13852.0
2018-02-12 10:15:00,93.67,93.75,93.4,93.4,13210.0,69.8059,69.8655,69.6047,69.6047,13210.0
2018-02-12 10:20:00,93.43,93.65,93.36,93.41,20546.0,69.6271,69.791,69.5749,69.6122,20546.0
2018-02-12 10:25:00,93.35,93.46,93.25,93.44,31473.0,69.5675,69.6494,69.4929,69.6345,31473.0
2018-02-12 10:30:00,93.4,93.85,93.4,93.85,20872.0,69.6047,69.9401,69.6047,69.9401,20872.0
2018-02-12 10:35:00,93.77,93.95,93.6,93.6,16174.0,69.8805,70.0146,69.7538,69.7538,16174.0
2018-02-12 10:40:00,93.61,93.61,93.41,93.57,7357.0,69.7612,69.7612,69.6122,69.7314,7357.0
2018-02-12 10:45:00,93.57,93.82,93.52,93.8,12100.0,69.7314,69.9177,69.6941,69.9028,12100.0
2018-02-12 10:50:00,93.86,93.88,93.5,93.59,12268.0,69.9475,69.9624,69.6792,69.7463,12268.0
2018-02-12 10:55:00,93.64,93.8,93.61,93.79,13512.0,69.7836,69.9028,69.7612,69.8954,13512.0
2018-02-12 11:00:00,93.73,93.75,93.38,93.39,19775.0,69.8506,69.8655,69.5898,69.5973,19775.0
2018-02-12 11:05:00,93.41,93.52,93.29,93.29,7301.0,69.6122,69.6941,69.5227,69.5227,7301.0
2018-02-12 11:10:00,93.31,93.45,93.1,93.44,13400.0,69.5376,69.642,69.3811,69.6345,13400.0
2018-02-12 11:15:00,93.43,93.43,93.07,93.23,24368.0,69.6271,69.6271,69.3588,69.478,24368.0
2018-02-12 11:20:00,93.22,93.31,93.1,93.19,8427.0,69.4706,69.5376,69.3811,69.4482,8427.0
2018-02-12 11:25:00,93.16,93.16,92.91,93.02,15037.0,69.4259,69.4259,69.2396,69.3215,15037.0
2018-02-12 11:30:00,93.03,93.09,92.79,92.91,11156.0,69.329,69.3737,69.1501,69.2396,11156.0
2018-02-12 11:35:00,92.89,92.91,92.74,92.84,7777.0,69.2246,69.2396,69.1129,69.1874,7777.0
2018-02-12 11:40:00,92.8,92.98,92.76,92.76,9060.0,69.1576,69.2917,69.1278,69.1278,9060.0
2018-02-12 11:45:00,92.79,92.88,92.65,92.71,17568.0,69.1501,69.2172,69.0458,69.0905,17568.0
2018-02-12 11:50:00,92.69,92.86,92.61,92.86,10307.0,69.0756,69.2023,69.016,69.2023,10307.0
2018-02-12 11:55:00,92.94,93.47,92.89,93.47,7523.0,69.2619,69.6569,69.2246,69.6569,7523.0
2018-02-12 12:00:00,93.53,93.64,93.38,93.61,6434.0,69.7016,69.7836,69.5898,69.7612,6434.0
2018-02-12 12:05:00,93.6,93.79,93.5,93.77,5459.0,69.7538,69.8954,69.6792,69.8805,5459.0
2018-02-12 12:10:00,93.72,93.99,93.71,93.99,3490.0,69.8432,70.0444,69.8357,70.0444,3490.0
2018-02-12 12:15:00,93.92,94.11,93.92,93.96,11388.0,69.9922,70.1338,69.9922,70.022,11388.0
2018-02-12 12:20:00,93.93,93.94,93.8,93.9,6348.0,69.9997,70.0071,69.9028,69.9773,6348.0
2018-02-12 12:25:00,93.87,94.0,93.76,93.9,8794.0,69.955,70.0519,69.873,69.9773,8794.0
2018-02-12 12:30:00,93.87,93.87,93.74,93.81,3085.0,69.955,69.955,69.8581,69.9103,3085.0
2018-02-12 12:35:00,93.84,93.89,93.72,93.78,6312.0,69.9326,69.9699,69.8432,69.8879,6312.0
2018-02-12 12:40:00,93.78,93.79,93.7,93.72,8946.0,69.8879,69.8954,69.8283,69.8432,8946.0
2018-02-12 12:45:00,93.76,93.85,93.69,93.73,7244.0,69.873,69.9401,69.8208,69.8506,7244.0
2018-02-12 12:50:00,93.76,93.97,93.76,93.92,4188.0,69.873,70.0295,69.873,69.9922,4188.0
2018-02-12 12:55:00,93.9,93.9,93.74,93.76,4282.0,69.9773,69.9773,69.8581,69.873,4282.0
2018-02-12 13:00:00,93.83,93.95,93.82,93.93,6901.0,69.9252,70.0146,69.9177,69.9997,6901.0
2018-02-12 13:05:00,93.93,93.95,93.8,93.84,5352.0,69.9997,70.0146,69.9028,69.9326,5352.0
2018-02-12 13:10:00,93.81,94.1,93.81,94.1,6919.0,69.9103,70.1264,69.9103,70.1264,6919.0
2018-02-12 13:15:00,94.07,94.08,93.88,93.91,5734.0,70.104,70.1115,69.9624,69.9848,5734.0
2018-02-12 13:20:00,93.87,94.07,93.82,94.04,6586.0,69.955,70.104,69.9177,70.0817,6586.0
2018-02-12 13:25:00,94.02,94.07,93.91,93.93,5873.0,70.0668,70.104,69.9848,69.9997,5873.0
2018-02-12 13:30:00,93.99,94.0,93.85,93.93,9759.0,70.0444,70.0519,69.9401,69.9997,9759.0
2018-02-12 13:35:00,93.92,93.96,93.86,93.93,7478.0,69.9922,70.022,69.9475,69.9997,7478.0
2018-02-12 13:40:00,93.94,93.95,93.77,93.85,7043.0,70.0071,70.0146,69.8805,69.9401,7043.0
2018-02-12 13:45:00,93.84,93.92,93.8,93.87,3881.0,69.9326,69.9922,69.9028,69.955,3881.0
2018-02-12 13:50:00,93.88,94.16,93.88,94.16,5209.0,69.9624,70.1711,69.9624,70.1711,5209.0
2018-02-12 13:55:00,94.19,94.43,94.17,94.35,9767.0,70.1935,70.3723,70.1785,70.3127,9767.0
2018-02-12 14:00:00,94.37,94.41,94.26,94.4,16972.0,70.3276,70.3574,70.2456,70.3499,16972.0
2018-02-12 14:05:00,94.38,94.44,94.09,94.15,15545.0,70.335,70.3798,70.1189,70.1636,15545.0
2018-02-12 14:10:00,94.19,94.24,93.99,94.04,19807.0,70.1935,70.2307,70.0444,70.0817,19807.0
2018-02-12 14:15:00,94.06,94.16,94.04,94.13,7604.0,70.0966,70.1711,70.0817,70.1487,7604.0
2018-02-12 14:20:00,94.13,94.25,94.12,94.22,9870.0,70.1487,70.2382,70.1413,70.2158,9870.0
2018-02-12 14:25:00,94.22,94.25,94.06,94.13,7587.0,70.2158,70.2382,70.0966,70.1487,7587.0
2018-02-12 14:30:00,94.11,94.16,94.08,94.08,6519.0,70.1338,70.1711,70.1115,70.1115,6519.0
2018-02-12 14:35:00,94.09,94.14,94.03,94.13,5338.0,70.1189,70.1562,70.0742,70.1487,5338.0
2018-02-12 14:40:00,94.12,94.18,93.99,94.0,34315.0,70.1413,70.186,70.0444,70.0519,34315.0
2018-02-12 14:45:00,93.97,94.0,93.83,93.87,16224.0,70.0295,70.0519,69.9252,69.955,16224.0
2018-02-12 14:50:00,93.83,93.93,93.77,93.9,9783.0,69.9252,69.9997,69.8805,69.9773,9783.0
2018-02-12 14:55:00,93.91,94.02,93.83,93.88,12530.0,69.9848,70.0668,69.9252,69.9624,12530.0
2018-02-12 15:00:00,93.88,94.03,93.86,94.02,10806.0,69.9624,70.0742,69.9475,70.0668,10806.0
2018-02-12 15:05:00,94.07,94.09,93.96,93.98,9807.0,70.104,70.1189,70.022,70.037,9807.0
2018-02-12 15:10:00,93.97,94.22,93.93,94.19,20629.0,70.0295,70.2158,69.9997,70.1935,20629.0
2018-02-12 15:15:00,94.23,94.24,94.01,94.06,8704.0,70.2233,70.2307,70.0593,70.0966,8704.0
2018-02-12 15:20:00,94.09,94.3,94.09,94.14,10880.0,70.1189,70.2754,70.1189,70.1562,10880.0
2018-02-12 15:25:00,94.14,94.17,93.87,93.91,14096.0,70.1562,70.1785,69.955,69.9848,14096.0
2018-02-12 15:30:00,93.9,93.98,93.67,93.82,17995.0,69.9773,70.037,69.8059,69.9177,17995.0
2018-02-12 15:35:00,93.81,93.81,93.53,93.63,15116.0,69.9103,69.9103,69.7016,69.7761,15116.0
2018-02-12 15:40:00,93.68,93.89,93.68,93.88,27194.0,69.8134,69.9699,69.8134,69.9624,27194.0
2018-02-12 15:45:00,93.85,93.86,93.31,93.52,50285.0,69.9401,69.9475,69.5376,69.6941,50285.0
2018-02-12 15:50:00,93.51,93.82,93.51,93.72,86510.0,69.6867,69.9177,69.6867,69.8432,86510.0
2018-02-12 15:55:00,93.71,93.71,93.44,93.56,87623.0,69.8357,69.8357,69.6345,69.724,87623.0
2018-02-13 09:30:00,93.24,93.55,93.0,93.5,44116.0,69.4855,69.7165,69.3066,69.6792,44116.0
2018-02-13 09:35:00,93.42,93.51,93.18,93.4,7998.0,69.6196,69.6867,69.4408,69.6047,7998.0
2018-02-13 09:40:00,93.39,93.61,93.35,93.52,9792.0,69.5973,69.7612,69.5675,69.6941,9792.0
2018-02-13 09:45:00,93.47,93.63,93.38,93.49,10793.0,69.6569,69.7761,69.5898,69.6718,10793.0
2018-02-13 09:50:00,93.52,93.7,93.41,93.54,12741.0,69.6941,69.8283,69.6122,69.709,12741.0
2018-02-13 09:55:00,93.62,93.63,93.43,93.63,6106.0,69.7687,69.7761,69.6271,69.7761,6106.0
2018-02-13 10:00:00,93.58,93.84,93.55,93.71,15989.0,69.7389,69.9326,69.7165,69.8357,15989.0
2018-02-13 10:05:00,93.75,93.9,93.71,93.75,6810.0,69.8655,69.9773,69.8357,69.8655,6810.0
2018-02-13 10:10:00,93.83,93.89,93.62,93.78,9974.0,69.9252,69.9699,69.7687,69.8879,9974.0
2018-02-13 10:15:00,93.81,93.83,93.62,93.7,7014.0,69.9103,69.9252,69.7687,69.8283,7014.0
2018-02-13 10:20:00,93.75,93.89,93.7,93.8,7987.0,69.8655,69.9699,69.8283,69.9028,7987.0
2018-02-13 10:25:00,93.84,93.84,93.43,93.44,11089.0,69.9326,69.9326,69.6271,69.6345,11089.0
2018-02-13 10:30:00,93.45,93.5,92.96,93.05,36167.0,69.642,69.6792,69.2768,69.3439,36167.0
2018-02-13 10:35:00,93.11,93.32,93.07,93.28,14628.0,69.3886,69.5451,69.3588,69.5153,14628.0
2018-02-13 10:40:00,93.34,93.65,93.33,93.59,20475.0,69.56,69.791,69.5526,69.7463,20475.0
2018-02-13 10:45:00,93.57,93.85,93.49,93.75,12134.0,69.7314,69.9401,69.6718,69.8655,12134.0
2018-02-13 10:50:00,93.83,93.83,93.58,93.58,5097.0,69.9252,69.9252,69.7389,69.7389,5097.0
2018-02-13 10:55:00,93.61,93.75,93.61,93.73,3416.0,69.7612,69.8655,69.7612,69.8506,3416.0
2018-02-13 11:00:00,93.66,93.72,93.5,93.55,11455.0,69.7985,69.8432,69.6792,69.7165,11455.0
2018-02-13 11:05:00,93.56,93.58,93.46,93.49,6943.0,69.724,69.7389,69.6494,69.6718,6943.0
2018-02-13 11:10:00,93.55,93.67,93.46,93.64,7641.0,69.7165,69.8059,69.6494,69.7836,7641.0
2018-02-13 11:15:00,93.67,93.7,93.52,93.66,4503.0,69.8059,69.8283,69.6941,69.7985,4503.0
2018-02-13 11:20:00,93.61,93.74,93.55,93.66,7984.0,69.7612,69.8581,69.7165,69.7985,7984.0
2018-02-13 11:25:00,93.7,93.78,93.56,93.56,6634.0,69.8283,69.8879,69.724,69.724,6634.0
2018-02-13 11:30:00,93.63,93.75,93.62,93.65,7424.0,69.7761,69.8655,69.7687,69.791,7424.0
2018-02-13 11:35:00,93.58,93.67,93.53,93.64,4438.0,69.7389,69.8059,69.7016,69.7836,4438.0
2018-02-13 11:40:00,93.61,93.64,93.55,93.62,3111.0,69.7612,69.7836,69.7165,69.7687,3111.0
2018-02-13 11:45:00,93.65,93.9,93.64,93.83,9787.0,69.791,69.9773,69.7836,69.9252,9787.0
2018-02-13 11:50:00,93.79,93.88,93.76,93.79,6543.0,69.8954,69.9624,69.873,69.8954,6543.0
2018-02-13 11:55:00,93.83,93.96,93.83,93.89,7723.0,69.9252,70.022,69.9252,69.9699,7723.0
2018-02-13 12:00:00,93.89,93.98,93.89,93.9,8726.0,69.9699,70.037,69.9699,69.9773,8726.0
2018-02-13 12:05:00,93.91,93.96,93.75,93.84,20008.0,69.9848,70.022,69.8655,69.9326,20008.0
2018-02-13 12:10:00,93.86,93.95,93.72,93.85,55396.0,69.9475,70.0146,69.8432,69.9401,55396.0
2018-02-13 12:15:00,93.8,93.81,93.73,93.73,9107.0,69.9028,69.9103,69.8506,69.8506,9107.0
2018-02-13 12:20:00,93.74,93.81,93.68,93.7,5590.0,69.8581,69.9103,69.8134,69.8283,5590.0
2018-02-13 12:25:00,93.64,93.67,93.61,93.67,2364.0,69.7836,69.8059,69.7612,69.8059,2364.0
2018-02-13 12:30:00,93.67,93.73,93.58,93.66,9478.0,69.8059,69.8506,69.7389,69.7985,9478.0
2018-02-13 12:35:00,93.67,93.75,93.63,93.75,7900.0,69.8059,69.8655,69.7761,69.8655,7900.0
2018-02-13 12:40:00,93.75,93.87,93.74,93.86,6600.0,69.8655,69.955,69.8581,69.9475,6600.0
2018-02-13 12:45:00,93.84,93.88,93.72,93.87,6202.0,69.9326,69.9624,69.8432,69.955,6202.0
2018-02-13 12:50:00,93.84,93.87,93.76,93.76,5101.0,69.9326,69.955,69.873,69.873,5101.0
2018-02-13 12:55:00,93.77,93.81,93.72,93.77,6075.0,69.8805,69.9103,69.8432,69.8805,6075.0
2018-02-13 13:00:00,93.79,93.94,93.79,93.84,9538.0,69.8954,70.0071,69.8954,69.9326,9538.0
2018-02-13 13:05:00,93.86,93.92,93.81,93.92,4746.0,69.9475,69.9922,69.9103,69.9922,4746.0
2018-02-13 13:10:00,93.86,94.06,93.85,94.0,13482.0,69.9475,70.0966,69.9401,70.0519,13482.0
2018-02-13 13:15:00,93.99,94.21,93.99,94.11,7031.0,70.0444,70.2084,70.0444,70.1338,7031.0
2018-02-13 13:20:00,94.15,94.22,94.09,94.13,21912.0,70.1636,70.2158,70.1189,70.1487,21912.0
2018-02-13 13:25:00,94.17,94.17,94.07,94.15,6085.0,70.1785,70.1785,70.104,70.1636,6085.0
2018-02-13 13:30:00,94.15,94.23,94.13,94.2,8108.0,70.1636,70.2233,70.1487,70.2009,8108.0
2018-02-13 13:35:00,94.2,94.28,94.07,94.28,6850.0,70.2009,70.2605,70.104,70.2605,6850.0
2018-02-13 13:40:00,94.28,94.29,94.09,94.1,5404.0,70.2605,70.268,70.1189,70.1264,5404.0
2018-02-13 13:45:00,94.12,94.18,94.0,94.18,6842.0,70.1413,70.186,70.0519,70.186,6842.0
2018-02-13 13:50:00,94.21,94.29,94.16,94.21,6718.0,70.2084,70.268,70.1711,70.2084,6718.0
2018-02-13 13:55:00,94.21,94.22,94.09,94.1,9014.0,70.2084,70.2158,70.1189,70.1264,9014.0
2018-02-13 14:00:00,94.11,94.16,94.02,94.11,8220.0,70.1338,70.1711,70.0668,70.1338,8220.0
2018-02-13 14:05:00,94.09,94.14,94.01,94.12,5835.0,70.1189,70.1562,70.0593,70.1413,5835.0
2018-02-13 14:10:00,94.1,94.21,93.98,94.09,14079.0,70.1264,70.2084,70.037,70.1189,14079.0
2018-02-13 14:15:00,94.09,94.11,93.99,93.99,3756.0,70.1189,70.1338,70.0444,70.0444,3756.0
2018-02-13 14:20:00,94.0,94.08,93.96,93.96,4996.0,70.0519,70.1115,70.022,70.022,4996.0
2018-02-13 14:25:00,93.95,93.97,93.85,93.88,4879.0,70.0146,70.0295,69.9401,69.9624,4879.0
2018-02-13 14:30:00,93.86,93.89,93.79,93.88,4161.0,69.9475,69.9699,69.8954,69.9624,4161.0
2018-02-13 14:35:00,93.88,93.92,93.67,93.7,12973.0,69.9624,69.9922,69.8059,69.8283,12973.0
2018-02-13 14:40:00,93.66,93.66,93.53,93.57,8882.0,69.7985,69.7985,69.7016,69.7314,8882.0
2018-02-13 14:45:00,93.53,93.76,93.52,93.71,4529.0,69.7016,69.873,69.6941,69.8357,4529.0
2018-02-13 14:50:00,93.74,93.9,93.71,93.86,3183.0,69.8581,69.9773,69.8357,69.9475,3183.0
2018-02-13 14:55:00,93.83,93.92,93.83,93.89,6122.0,69.9252,69.9922,69.9252,69.9699,6122.0
2018-02-13 15:00:00,93.89,93.89,93.72,93.72,5369.0,69.9699,69.9699,69.8432,69.8432,5369.0
2018-02-13 15:05:00,93.72,93.86,93.72,93.83,8824.0,69.8432,69.9475,69.8432,69.9252,8824.0
2018-02-13 15:10:00,93.77,93.87,93.68,93.81,11874.0,69.8805,69.955,69.8134,69.9103,11874.0
2018-02-13 15:15:00,93.81,93.86,93.77,93.77,6879.0,69.9103,69.9475,69.8805,69.8805,6879.0
2018-02-13 15:20:00,93.78,93.79,93.68,93.74,7062.0,69.8879,69.8954,69.8134,69.8581,7062.0
2018-02-13 15:25:00,93.72,93.85,93.72,93.82,9440.0,69.8432,69.9401,69.8432,69.9177,9440.0
2018-02-13 15:30:00,93.82,93.83,93.71,93.82,9636.0,69.9177,69.9252,69.8357,69.9177,9636.0
2018-02-13 15:35:00,93.83,94.01,93.8,93.91,12122.0,69.9252,70.0593,69.9028,69.9848,12122.0
2018-02-13 15:40:00,93.89,93.94,93.51,93.53,23084.0,69.9699,70.0071,69.6867,69.7016,23084.0
2018-02-13 15:45:00,93.55,93.71,93.55,93.64,26061.0,69.7165,69.8357,69.7165,69.7836,26061.0
2018-02-13 15:50:00,93.67,93.75,93.65,93.67,33842.0,69.8059,69.8655,69.791,69.8059,33842.0
2018-02-13 15:55:00,93.67,93.78,93.62,93.74,117504.0,69.8059,69.8879,69.7687,69.8581,117504.0
2018-02-14 09:30:00,93.32,93.39,91.94,92.03,153143.0,69.5451,69.5973,68.5167,68.5837,153143.0
2018-02-14 09:35:00,92.04,92.91,92.04,92.18,72438.0,68.5912,69.2396,68.5912,68.6955,72438.0
2018-02-14 09:40:00,92.18,92.31,91.5,91.75,64582.0,68.6955,68.7924,68.1888,68.3751,64582.0
2018-02-14 09:45:00,91.72,92.37,91.42,92.23,40021.0,68.3527,68.8371,68.1292,68.7328,40021.0
2018-02-14 09:50:00,92.33,92.4,92.01,92.25,47153.0,68.8073,68.8595,68.5688,68.7477,47153.0
2018-02-14 09:55:00,92.29,92.3,91.9,91.97,46889.0,68.7775,68.785,68.4869,68.539,46889.0
2018-02-14 10:00:00,91.98,91.98,91.36,91.38,105728.0,68.5465,68.5465,68.0844,68.0993,105728.0
2018-02-14 10:05:00,91.37,91.92,91.32,91.92,105750.0,68.0919,68.5018,68.0546,68.5018,105750.0
2018-02-14 10:10:00,91.91,92.54,91.89,92.47,109037.0,68.4943,68.9638,68.4794,68.9117,109037.0
2018-02-14 10:15:00,92.46,92.5,92.06,92.14,66853.0,68.9042,68.934,68.6061,68.6657,66853.0
2018-02-14 10:20:00,92.14,92.35,92.05,92.07,53798.0,68.6657,68.8222,68.5987,68.6136,53798.0
2018-02-14 10:25:00,92.06,92.06,91.66,91.66,42778.0,68.6061,68.6061,68.308,68.308,42778.0
2018-02-14 10:30:00,91.69,92.12,91.66,92.04,44962.0,68.3304,68.6508,68.308,68.5912,44962.0
2018-02-14 10:35:00,92.07,92.62,92.07,92.61,69398.0,68.6136,69.0234,68.6136,69.016,69398.0
2018-02-14 10:40:00,92.6,92.83,92.49,92.58,32516.0,69.0085,69.1799,68.9266,68.9936,32516.0
2018-02-14 10:45:00,92.6,92.88,92.6,92.71,43306.0,69.0085,69.2172,69.0085,69.0905,43306.0
2018-02-14 10:50:00,92.7,92.8,92.44,92.51,78580.0,69.0831,69.1576,68.8893,68.9415,78580.0
2018-02-14 10:55:00,92.5,92.58,92.32,92.37,49192.0,68.934,68.9936,68.7999,68.8371,49192.0
2018-02-14 11:00:00,92.38,92.55,92.23,92.24,30395.0,68.8446,68.9713,68.7328,68.7402,30395.0
2018-02-14 11:05:00,92.25,92.28,91.79,91.98,47612.0,68.7477,68.7701,68.4049,68.5465,47612.0
2018-02-14 11:10:00,92.01,92.01,91.82,91.94,38317.0,68.5688,68.5688,68.4272,68.5167,38317.0
2018-02-14 11:15:00,91.94,92.28,91.89,92.28,55666.0,68.5167,68.7701,68.4794,68.7701,55666.0
2018-02-14 11:20:00,92.27,92.44,92.17,92.32,26514.0,68.7626,68.8893,68.6881,68.7999,26514.0
2018-02-14 11:25:00,92.34,92.53,92.33,92.38,20639.0,68.8148,68.9564,68.8073,68.8446,20639.0
2018-02-14 11:30:00,92.41,92.44,92.28,92.32,18826.0,68.8669,68.8893,68.7701,68.7999,18826.0
2018-02-14 11:35:00,92.32,92.36,92.09,92.36,17820.0,68.7999,68.8297,68.6285,68.8297,17820.0
2018-02-14 11:40:00,92.36,92.58,92.32,92.49,14149.0,68.8297,68.9936,68.7999,68.9266,14149.0
2018-02-14 11:45:00,92.49,92.56,92.38,92.38,24213.0,68.9266,68.9787,68.8446,68.8446,24213.0
2018-02-14 11:50:00,92.39,92.47,92.32,92.46,17560.0,68.852,68.9117,68.7999,68.9042,17560.0
2018-02-14 11:55:00,92.48,92.5,92.38,92.39,43633.0,68.9191,68.934,68.8446,68.852,43633.0
2018-02-14 12:00:00,92.39,92.51,92.37,92.4,21860.0,68.852,68.9415,68.8371,68.8595,21860.0
2018-02-14 12:05:00,92.41,92.43,92.16,92.16,20022.0,68.8669,68.8818,68.6806,68.6806,20022.0
2018-02-14 12:10:00,92.16,92.17,91.98,92.08,31101.0,68.6806,68.6881,68.5465,68.621,31101.0
2018-02-14 12:15:00,92.08,92.2,92.05,92.17,16279.0,68.621,68.7104,68.5987,68.6881,16279.0
2018-02-14 12:20:00,92.15,92.19,91.97,92.01,51739.0,68.6732,68.703,68.539,68.5688,51739.0
2018-02-14 12:25:00,92.04,92.16,91.99,92.05,25972.0,68.5912,68.6806,68.5539,68.5987,25972.0
2018-02-14 12:30:00,92.05,92.18,92.03,92.17,45117.0,68.5987,68.6955,68.5837,68.6881,45117.0
2018-02-14 12:35:00,92.17,92.3,92.12,92.3,74447.0,68.6881,68.785,68.6508,68.785,74447.0
2018-02-14 12:40:00,92.29,92.37,92.19,92.35,27844.0,68.7775,68.8371,68.703,68.8222,27844.0
2018-02-14 12:45:00,92.35,92.44,92.21,92.21,38521.0,68.8222,68.8893,68.7179,68.7179,38521.0
2018-02-14 12:50:00,92.2,92.37,92.15,92.3,28502.0,68.7104,68.8371,68.6732,68.785,28502.0
2018-02-14 12:55:00,92.31,92.42,92.24,92.4,27442.0,68.7924,68.8744,68.7402,68.8595,27442.0
2018-02-14 13:00:00,92.42,92.62,92.36,92.62,21676.0,68.8744,69.0234,68.8297,69.0234,21676.0
2018-02-14 13:05:00,92.62,92.73,92.54,92.61,31778.0,69.0234,69.1054,68.9638,69.016,31778.0
2018-02-14 13:10:00,92.59,92.68,92.56,92.61,22074.0,69.0011,69.0681,68.9787,69.016,22074.0
2018-02-14 13:15:00,92.61,92.8,92.61,92.72,17877.0,69.016,69.1576,69.016,69.098,17877.0
2018-02-14 13:20:00,92.72,92.96,92.7,92.94,51167.0,69.098,69.2768,69.0831,69.2619,51167.0
2018-02-14 13:25:00,92.93,92.93,92.77,92.81,48453.0,69.2545,69.2545,69.1352,69.165,48453.0
2018-02-14 13:30:00,92.84,93.0,92.81,92.97,29260.0,69.1874,69.3066,69.165,69.2843,29260.0
2018-02-14 13:35:00,92.96,93.14,92.91,93.1,19921.0,69.2768,69.411,69.2396,69.3811,19921.0
2018-02-14 13:40:00,93.09,93.27,92.97,93.27,21478.0,69.3737,69.5078,69.2843,69.5078,21478.0
2018-02-14 13:45:00,93.29,93.38,93.2,93.28,10795.0,69.5227,69.5898,69.4557,69.5153,10795.0
2018-02-14 13:50:00,93.28,93.38,93.2,93.38,11349.0,69.5153,69.5898,69.4557,69.5898,11349.0
2018-02-14 13:55:00,93.34,93.46,93.34,93.4,9505.0,69.56,69.6494,69.56,69.6047,9505.0
2018-02-14 14:00:00,93.4,93.69,93.39,93.56,25283.0,69.6047,69.8208,69.5973,69.724,25283.0
2018-02-14 14:05:00,93.58,93.7,93.55,93.68,20969.0,69.7389,69.8283,69.7165,69.8134,20969.0
2018-02-14 14:10:00,93.69,93.79,93.67,93.78,21537.0,69.8208,69.8954,69.8059,69.8879,21537.0
2018-02-14 14:15:00,93.78,93.81,93.58,93.62,28735.0,69.8879,69.9103,69.7389,69.7687,28735.0
2018-02-14 14:20:00,93.64,93.66,93.44,93.44,42637.0,69.7836,69.7985,69.6345,69.6345,42637.0
2018-02-14 14:25:00,93.44,93.44,93.29,93.31,22125.0,69.6345,69.6345,69.5227,69.5376,22125.0
2018-02-14 14:30:00,93.28,93.4,93.16,93.36,19840.0,69.5153,69.6047,69.4259,69.5749,19840.0
2018-02-14 14:35:00,93.42,93.62,93.4,93.62,14439.0,69.6196,69.7687,69.6047,69.7687,14439.0
2018-02-14 14:40:00,93.62,93.71,93.6,93.64,24017.0,69.7687,69.8357,69.7538,69.7836,24017.0
2018-02-14 14:45:00,93.64,93.77,93.58,93.73,44300.0,69.7836,69.8805,69.7389,69.8506,44300.0
2018-02-14 14:50:00,93.73,93.8,93.66,93.8,31352.0,69.8506,69.9028,69.7985,69.9028,31352.0
2018-02-14 14:55:00,93.78,93.8,93.59,93.64,26826.0,69.8879,69.9028,69.7463,69.7836,26826.0
2018-02-14 15:00:00,93.63,93.71,93.51,93.65,31335.0,69.7761,69.8357,69.6867,69.791,31335.0
2018-02-14 15:05:00,93.64,93.68,93.27,93.3,30376.0,69.7836,69.8134,69.5078,69.5302,30376.0
2018-02-14 15:10:00,93.3,93.41,93.2,93.38,38687.0,69.5302,69.6122,69.4557,69.5898,38687.0
2018-02-14 15:15:00,93.38,93.61,93.32,93.56,29601.0,69.5898,69.7612,69.5451,69.724,29601.0
2018-02-14 15:20:00,93.55,93.7,93.49,93.63,41778.0,69.7165,69.8283,69.6718,69.7761,41778.0
2018-02-14 15:25:00,93.63,93.7,93.41,93.43,31543.0,69.7761,69.8283,69.6122,69.6271,31543.0
2018-02-14 15:30:00,93.42,93.47,93.0,93.03,82505.0,69.6196,69.6569,69.3066,69.329,82505.0
2018-02-14 15:35:00,93.03,93.22,92.98,93.22,72430.0,69.329,69.4706,69.2917,69.4706,72430.0
2018-02-14 15:40:00,93.22,93.3,93.04,93.04,54632.0,69.4706,69.5302,69.3364,69.3364,54632.0
2018-02-14 15:45:00,93.05,93.3,93.04,93.21,56008.0,69.3439,69.5302,69.3364,69.4631,56008.0
2018-02-14 15:50:00,93.2,93.36,93.2,93.29,79427.0,69.4557,69.5749,69.4557,69.5227,79427.0
2018-02-14 15:55:00,93.3,93.41,93.24,93.33,130736.0,69.5302,69.6122,69.4855,69.5526,130736.0
2018-02-15 09:30:00,93.98,94.4,93.51,93.52,45508.0,70.037,70.3499,69.6867,69.6941,45508.0
2018-02-15 09:35:00,93.52,93.9,93.52,93.89,14954.0,69.6941,69.9773,69.6941,69.9699,14954.0
2018-02-15 09:40:00,93.93,94.29,93.9,94.09,29826.0,69.9997,70.268,69.9773,70.1189,29826.0
2018-02-15 09:45:00,94.11,94.18,93.76,93.79,60403.0,70.1338,70.186,69.873,69.8954,60403.0
2018-02-15 09:50:00,93.74,93.8,93.63,93.65,12422.0,69.8581,69.9028,69.7761,69.791,12422.0
2018-02-15 09:55:00,93.61,93.75,93.49,93.52,24043.0,69.7612,69.8655,69.6718,69.6941,24043.0
2018-02-15 10:00:00,93.55,93.56,93.21,93.21,16758.0,69.7165,69.724,69.4631,69.4631,16758.0
2018-02-15 10:05:00,93.24,93.3,93.09,93.19,25468.0,69.4855,69.5302,69.3737,69.4482,25468.0
2018-02-15 10:10:00,93.2,93.25,93.03,93.19,20332.0,69.4557,69.4929,69.329,69.4482,20332.0
2018-02-15 10:15:00,93.14,93.2,92.89,92.97,24331.0,69.411,69.4557,69.2246,69.2843,24331.0
2018-02-15 10:20:00,92.95,93.2,92.95,93.04,9627.0,69.2694,69.4557,69.2694,69.3364,9627.0
2018-02-15 10:25:00,93.0,93.25,92.95,93.23,8362.0,69.3066,69.4929,69.2694,69.478,8362.0
2018-02-15 10:30:00,93.25,93.26,92.8,92.8,21801.0,69.4929,69.5004,69.1576,69.1576,21801.0
2018-02-15 10:35:00,92.85,92.95,92.73,92.82,22998.0,69.1948,69.2694,69.1054,69.1725,22998.0
2018-02-15 10:40:00,92.79,92.88,92.4,92.42,39173.0,69.1501,69.2172,68.8595,68.8744,39173.0
2018-02-15 10:45:00,92.45,92.65,92.39,92.41,27213.0,68.8967,69.0458,68.852,68.8669,27213.0
2018-02-15 10:50:00,92.44,92.63,92.41,92.42,17838.0,68.8893,69.0309,68.8669,68.8744,17838.0
2018-02-15 10:55:00,92.4,92.4,91.88,91.88,27505.0,68.8595,68.8595,68.472,68.472,27505.0
2018-02-15 11:00:00,91.86,91.94,91.62,91.66,35096.0,68.4571,68.5167,68.2782,68.308,35096.0
2018-02-15 11:05:00,91.65,92.04,91.64,92.01,25233.0,68.3006,68.5912,68.2931,68.5688,25233.0
2018-02-15 11:10:00,92.01,92.15,91.9,91.92,28632.0,68.5688,68.6732,68.4869,68.5018,28632.0
2018-02-15 11:15:00,91.92,91.99,91.74,91.79,19664.0,68.5018,68.5539,68.3676,68.4049,19664.0
2018-02-15 11:20:00,91.8,92.05,91.8,91.89,13819.0,68.4123,68.5987,68.4123,68.4794,13819.0
2018-02-15 11:25:00,91.9,92.1,91.78,92.09,18211.0,68.4869,68.6359,68.3974,68.6285,18211.0
2018-02-15 11:30:00,92.09,92.1,91.97,91.99,14441.0,68.6285,68.6359,68.539,68.5539,14441.0
2018-02-15 11:35:00,91.93,91.97,91.82,91.84,34511.0,68.5092,68.539,68.4272,68.4422,34511.0
2018-02-15 11:40:00,91.84,92.09,91.82,92.09,18930.0,68.4422,68.6285,68.4272,68.6285,18930.0
2018-02-15 11:45:00,92.09,92.25,92.0,92.2,15912.0,68.6285,68.7477,68.5614,68.7104,15912.0
2018-02-15 11:50:00,92.2,92.39,92.19,92.37,28559.0,68.7104,68.852,68.703,68.8371,28559.0
2018-02-15 11:55:00,92.38,92.4,92.22,92.3,39901.0,68.8446,68.8595,68.7253,68.785,39901.0
2018-02-15 12:00:00,92.3,92.55,92.3,92.32,31081.0,68.785,68.9713,68.785,68.7999,31081.0
2018-02-15 12:05:00,92.3,92.3,92.01,92.03,31767.0,68.785,68.785,68.5688,68.5837,31767.0
2018-02-15 12:10:00,92.05,92.16,91.91,91.94,16728.0,68.5987,68.6806,68.4943,68.5167,16728.0
2018-02-15 12:15:00,91.94,92.07,91.89,92.07,13400.0,68.5167,68.6136,68.4794,68.6136,13400.0
2018-02-15 12:20:00,92.08,92.11,91.9,91.98,20311.0,68.621,68.6434,68.4869,68.5465,20311.0
2018-02-15 12:25:00,91.98,92.06,91.96,92.04,15357.0,68.5465,68.6061,68.5316,68.5912,15357.0
2018-02-15 12:30:00,92.04,92.18,91.96,92.0,16134.0,68.5912,68.6955,68.5316,68.5614,16134.0
2018-02-15 12:35:00,91.95,92.05,91.88,92.04,16050.0,68.5241,68.5987,68.472,68.5912,16050.0
2018-02-15 12:40:00,92.06,92.07,91.97,91.97,13092.0,68.6061,68.6136,68.539,68.539,13092.0
2018-02-15 12:45:00,91.97,92.06,91.87,91.87,17171.0,68.539,68.6061,68.4645,68.4645,17171.0
2018-02-15 12:50:00,91.88,91.96,91.85,91.94,9788.0,68.472,68.5316,68.4496,68.5167,9788.0
2018-02-15 12:55:00,91.93,92.03,91.87,92.0,14263.0,68.5092,68.5837,68.4645,68.5614,14263.0
2018-02-15 13:00:00,92.0,92.24,91.99,92.19,24710.0,68.5614,68.7402,68.5539,68.703,24710.0
2018-02-15 13:05:00,92.2,92.26,92.1,92.12,13771.0,68.7104,68.7552,68.6359,68.6508,13771.0
2018-02-15 13:10:00,92.12,92.19,92.11,92.14,15047.0,68.6508,68.703,68.6434,68.6657,15047.0
2018-02-15 13:15:00,92.16,92.2,91.94,91.96,22140.0,68.6806,68.7104,68.5167,68.5316,22140.0
2018-02-15 13:20:00,91.96,91.98,91.81,91.84,24703.0,68.5316,68.5465,68.4198,68.4422,24703.0
2018-02-15 13:25:00,91.85,91.96,91.8,91.86,18110.0,68.4496,68.5316,68.4123,68.4571,18110.0
2018-02-15 13:30:00,91.85,91.85,91.74,91.77,15347.0,68.4496,68.4496,68.3676,68.39,15347.0
2018-02-15 13:35:00,91.76,91.87,91.75,91.8,30346.0,68.3825,68.4645,68.3751,68.4123,30346.0
2018-02-15 13:40:00,91.81,91.95,91.8,91.91,16228.0,68.4198,68.5241,68.4123,68.4943,16228.0
2018-02-15 13:45:00,91.89,91.91,91.71,91.87,26568.0,68.4794,68.4943,68.3453,68.4645,26568.0
2018-02-15 13:50:00,91.86,91.88,91.77,91.81,19341.0,68.4571,68.472,68.39,68.4198,19341.0
2018-02-15 13:55:00,91.8,91.87,91.79,91.87,15211.0,68.4123,68.4645,68.4049,68.4645,15211.0
2018-02-15 14:00:00,91.86,92.0,91.83,91.98,19568.0,68.4571,68.5614,68.4347,68.5465,19568.0
2018-02-15 14:05:00,91.98,92.21,91.95,92.14,18341.0,68.5465,68.7179,68.5241,68.6657,18341.0
2018-02-15 14:10:00,92.14,92.15,92.04,92.1,13431.0,68.6657,68.6732,68.5912,68.6359,13431.0
2018-02-15 14:15:00,92.11,92.25,92.11,92.17,18794.0,68.6434,68.7477,68.6434,68.6881,18794.0
2018-02-15 14:20:00,92.16,92.2,92.09,92.13,17287.0,68.6806,68.7104,68.6285,68.6583,17287.0
2018-02-15 14:25:00,92.12,92.32,92.12,92.25,17315.0,68.6508,68.7999,68.6508,68.7477,17315.0
2018-02-15 14:30:00,92.25,92.26,92.12,92.19,20236.0,68.7477,68.7552,68.6508,68.703,20236.0
2018-02-15 14:35:00,92.2,92.24,92.15,92.21,16571.0,68.7104,68.7402,68.6732,68.7179,16571.0
2018-02-15 14:40:00,92.2,92.35,92.19,92.31,17271.0,68.7104,68.8222,68.703,68.7924,17271.0
2018-02-15 14:45:00,92.31,92.34,92.14,92.16,26338.0,68.7924,68.8148,68.6657,68.6806,26338.0
2018-02-15 14:50:00,92.15,92.15,92.03,92.06,24801.0,68.6732,68.6732,68.5837,68.6061,24801.0
2018-02-15 14:55:00,92.06,92.11,92.03,92.06,21743.0,68.6061,68.6434,68.5837,68.6061,21743.0
2018-02-15 15:00:00,92.08,92.24,92.07,92.23,44501.0,68.621,68.7402,68.6136,68.7328,44501.0
2018-02-15 15:05:00,92.23,92.28,92.1,92.12,30855.0,68.7328,68.7701,68.6359,68.6508,30855.0
2018-02-15 15:10:00,92.12,92.2,92.09,92.19,22330.0,68.6508,68.7104,68.6285,68.703,22330.0
2018-02-15 15:15:00,92.19,92.28,92.19,92.28,29345.0,68.703,68.7701,68.703,68.7701,29345.0
2018-02-15 15:20:00,92.28,92.41,92.27,92.32,33434.0,68.7701,68.8669,68.7626,68.7999,33434.0
2018-02-15 15:25:00,92.31,92.35,92.26,92.28,33436.0,68.7924,68.8222,68.7552,68.7701,33436.0
2018-02-15 15:30:00,92.27,92.37,92.26,92.32,39635.0,68.7626,68.8371,68.7552,68.7999,39635.0
2018-02-15 15:35:00,92.32,92.39,92.24,92.36,35926.0,68.7999,68.852,68.7402,68.8297,35926.0
2018-02-15 15:40:00,92.35,92.48,92.34,92.4,46614.0,68.8222,68.9191,68.8148,68.8595,46614.0
2018-02-15 15:45:00,92.39,92.54,92.39,92.53,64295.0,68.852,68.9638,68.852,68.9564,64295.0
2018-02-15 15:50:00,92.54,92.62,92.52,92.58,67491.0,68.9638,69.0234,68.9489,68.9936,67491.0
2018-02-15 15:55:00,92.57,92.77,92.55,92.77,177378.0,68.9862,69.1352,68.9713,69.1352,177378.0
2018-02-16 09:30:00,91.78,92.49,91.78,92.28,120678.0,68.9179,69.4511,68.9179,69.2934,120678.0
2018-02-16 09:35:00,92.25,92.37,91.86,92.23,11209.0,69.2708,69.3609,68.978,69.2558,11209.0
2018-02-16 09:40:00,92.17,92.25,91.62,91.62,15949.0,69.2108,69.2708,68.7978,68.7978,15949.0
2018-02-16 09:45:00,91.6,91.66,91.44,91.59,25622.0,68.7827,68.8278,68.6626,68.7752,25622.0
2018-02-16 09:50:00,91.58,91.83,91.48,91.82,15087.0,68.7677,68.9555,68.6926,68.9479,15087.0
2018-02-16 09:55:00,91.82,91.92,91.5,91.53,14196.0,68.9479,69.023,68.7077,68.7302,14196.0
2018-02-16 10:00:00,91.56,91.59,91.38,91.42,20852.0,68.7527,68.7752,68.6176,68.6476,20852.0
2018-02-16 10:05:00,91.39,91.42,91.19,91.32,14987.0,68.6251,68.6476,68.4749,68.5725,14987.0
2018-02-16 10:10:00,91.34,91.37,91.06,91.11,24881.0,68.5875,68.61,68.3773,68.4148,24881.0
2018-02-16 10:15:00,91.14,91.34,91.13,91.14,26779.0,68.4373,68.5875,68.4298,68.4373,26779.0
2018-02-16 10:20:00,91.16,91.25,91.05,91.08,40637.0,68.4524,68.5199,68.3698,68.3923,40637.0
2018-02-16 10:25:00,91.1,91.23,90.95,91.15,30991.0,68.4073,68.5049,68.2947,68.4448,30991.0
2018-02-16 10:30:00,91.12,91.5,91.1,91.43,17076.0,68.4223,68.7077,68.4073,68.6551,17076.0
2018-02-16 10:35:00,91.47,91.64,91.47,91.55,24411.0,68.6851,68.8128,68.6851,68.7452,24411.0
2018-02-16 10:40:00,91.55,91.78,91.53,91.7,21946.0,68.7452,68.9179,68.7302,68.8578,21946.0
2018-02-16 10:45:00,91.7,91.92,91.7,91.77,19463.0,68.8578,69.023,68.8578,68.9104,19463.0
2018-02-16 10:50:00,91.79,91.79,91.67,91.67,18174.0,68.9254,68.9254,68.8353,68.8353,18174.0
2018-02-16 10:55:00,91.66,91.7,91.48,91.5,21024.0,68.8278,68.8578,68.6926,68.7077,21024.0
2018-02-16 11:00:00,91.48,91.83,91.48,91.75,25675.0,68.6926,68.9555,68.6926,68.8954,25675.0
2018-02-16 11:05:00,91.77,92.15,91.77,92.15,14605.0,68.9104,69.1957,68.9104,69.1957,14605.0
2018-02-16 11:10:00,92.15,92.32,92.04,92.31,21577.0,69.1957,69.3234,69.1131,69.3159,21577.0
2018-02-16 11:15:00,92.31,92.48,92.29,92.35,16076.0,69.3159,69.4435,69.3009,69.3459,16076.0
2018-02-16 11:20:00,92.37,92.5,92.36,92.48,17030.0,69.3609,69.4586,69.3534,69.4435,17030.0
2018-02-16 11:25:00,92.49,92.63,92.45,92.46,25168.0,69.4511,69.5562,69.421,69.4285,25168.0
2018-02-16 11:30:00,92.47,92.6,92.42,92.56,18468.0,69.436,69.5337,69.3985,69.5036,18468.0
2018-02-16 11:35:00,92.57,92.66,92.53,92.66,17100.0,69.5111,69.5787,69.4811,69.5787,17100.0
2018-02-16 11:40:00,92.67,92.77,92.63,92.69,13879.0,69.5862,69.6613,69.5562,69.6012,13879.0
2018-02-16 11:45:00,92.69,92.77,92.62,92.75,12221.0,69.6012,69.6613,69.5487,69.6463,12221.0
2018-02-16 11:50:00,92.78,92.86,92.76,92.78,12004.0,69.6688,69.7289,69.6538,69.6688,12004.0
2018-02-16 11:55:00,92.79,92.92,92.76,92.79,18571.0,69.6763,69.7739,69.6538,69.6763,18571.0
2018-02-16 12:00:00,92.79,92.91,92.76,92.84,18191.0,69.6763,69.7664,69.6538,69.7139,18191.0
2018-02-16 12:05:00,92.85,92.91,92.69,92.75,13985.0,69.7214,69.7664,69.6012,69.6463,13985.0
2018-02-16 12:10:00,92.76,92.78,92.66,92.66,8627.0,69.6538,69.6688,69.5787,69.5787,8627.0
2018-02-16 12:15:00,92.66,92.7,92.63,92.67,9141.0,69.5787,69.6087,69.5562,69.5862,9141.0
2018-02-16 12:20:00,92.66,92.66,92.58,92.62,9858.0,69.5787,69.5787,69.5186,69.5487,9858.0
2018-02-16 12:25:00,92.63,92.67,92.58,92.65,9824.0,69.5562,69.5862,69.5186,69.5712,9824.0
2018-02-16 12:30:00,92.64,92.84,92.63,92.84,26061.0,69.5637,69.7139,69.5562,69.7139,26061.0
2018-02-16 12:35:00,92.81,92.91,92.78,92.84,9295.0,69.6913,69.7664,69.6688,69.7139,9295.0
2018-02-16 12:40:00,92.82,92.88,92.67,92.67,11194.0,69.6989,69.7439,69.5862,69.5862,11194.0
2018-02-16 12:45:00,92.68,92.69,92.48,92.48,18581.0,69.5937,69.6012,69.4435,69.4435,18581.0
2018-02-16 12:50:00,92.49,92.5,92.21,92.32,12419.0,69.4511,69.4586,69.2408,69.3234,12419.0
2018-02-16 12:55:00,92.33,92.47,92.2,92.45,14193.0,69.3309,69.436,69.2333,69.421,14193.0
2018-02-16 13:00:00,92.45,92.55,92.29,92.29,19782.0,69.421,69.4961,69.3009,69.3009,19782.0
2018-02-16 13:05:00,92.3,92.34,92.12,92.24,19029.0,69.3084,69.3384,69.1732,69.2633,19029.0
2018-02-16 13:10:00,92.24,92.24,92.06,92.14,10303.0,69.2633,69.2633,69.1282,69.1882,10303.0
2018-02-16 13:15:00,92.14,92.17,91.85,91.9,13072.0,69.1882,69.2108,68.9705,69.008,13072.0
2018-02-16 13:20:00,91.92,92.07,91.9,92.0,9666.0,69.023,69.1357,69.008,69.0831,9666.0
2018-02-16 13:25:00,92.03,92.14,91.99,92.01,21936.0,69.1056,69.1882,69.0756,69.0906,21936.0
2018-02-16 13:30:00,92.04,92.23,91.85,92.21,12076.0,69.1131,69.2558,68.9705,69.2408,12076.0
2018-02-16 13:35:00,92.17,92.35,92.11,92.12,18447.0,69.2108,69.3459,69.1657,69.1732,18447.0
2018-02-16 13:40:00,92.19,92.32,92.19,92.24,10526.0,69.2258,69.3234,69.2258,69.2633,10526.0
2018-02-16 13:45:00,92.23,92.24,92.11,92.14,9480.0,69.2558,69.2633,69.1657,69.1882,9480.0
2018-02-16 13:50:00,92.15,92.21,92.07,92.08,12150.0,69.1957,69.2408,69.1357,69.1432,12150.0
2018-02-16 13:55:00,92.08,92.16,92.03,92.05,12862.0,69.1432,69.2033,69.1056,69.1207,12862.0
2018-02-16 14:00:00,92.06,92.21,92.03,92.03,16589.0,69.1282,69.2408,69.1056,69.1056,16589.0
2018-02-16 14:05:00,92.03,92.05,91.75,91.75,22510.0,69.1056,69.1207,68.8954,68.8954,22510.0
2018-02-16 14:10:00,91.74,91.92,91.74,91.88,14479.0,68.8879,69.023,68.8879,68.993,14479.0
2018-02-16 14:15:00,91.89,91.95,91.7,91.94,22274.0,69.0005,69.0456,68.8578,69.0381,22274.0
2018-02-16 14:20:00,91.91,91.95,91.72,91.8,14884.0,69.0155,69.0456,68.8729,68.9329,14884.0
2018-02-16 14:25:00,91.83,91.96,91.8,91.96,10364.0,68.9555,69.0531,68.9329,69.0531,10364.0
2018-02-16 14:30:00,91.94,92.06,91.88,92.04,13863.0,69.0381,69.1282,68.993,69.1131,13863.0
2018-02-16 14:35:00,92.02,92.11,91.96,92.06,16109.0,69.0981,69.1657,69.0531,69.1282,16109.0
2018-02-16 14:40:00,92.04,92.07,91.96,91.96,9801.0,69.1131,69.1357,69.0531,69.0531,9801.0
2018-02-16 14:45:00,91.96,92.03,91.86,92.03,14892.0,69.0531,69.1056,68.978,69.1056,14892.0
2018-02-16 14:50:00,92.03,92.04,91.89,92.03,12075.0,69.1056,69.1131,69.0005,69.1056,12075.0
2018-02-16 14:55:00,92.04,92.33,92.04,92.32,13050.0,69.1131,69.3309,69.1131,69.3234,13050.0
2018-02-16 15:00:00,92.31,92.32,92.24,92.26,23739.0,69.3159,69.3234,69.2633,69.2783,23739.0
2018-02-16 15:05:00,92.25,92.38,92.25,92.38,34143.0,69.2708,69.3685,69.2708,69.3685,34143.0
2018-02-16 15:10:00,92.37,92.45,92.37,92.38,15467.0,69.3609,69.421,69.3609,69.3685,15467.0
2018-02-16 15:15:00,92.37,92.37,92.09,92.11,24789.0,69.3609,69.3609,69.1507,69.1657,24789.0
2018-02-16 15:20:00,92.11,92.18,92.09,92.17,20814.0,69.1657,69.2183,69.1507,69.2108,20814.0
2018-02-16 15:25:00,92.16,92.26,92.13,92.13,24398.0,69.2033,69.2783,69.1807,69.1807,24398.0
2018-02-16 15:30:00,92.12,92.18,91.99,92.03,33616.0,69.1732,69.2183,69.0756,69.1056,33616.0
2018-02-16 15:35:00,92.03,92.2,91.99,92.2,22825.0,69.1056,69.2333,69.0756,69.2333,22825.0
2018-02-16 15:40:00,92.2,92.2,92.09,92.11,22803.0,69.2333,69.2333,69.1507,69.1657,22803.0
2018-02-16 15:45:00,92.17,92.49,92.12,92.35,68451.0,69.2108,69.4511,69.1732,69.3459,68451.0
2018-02-16 15:50:00,92.35,92.37,92.18,92.25,68825.0,69.3459,69.3609,69.2183,69.2708,68825.0
2018-02-16 15:55:00,92.25,92.27,91.99,92.0,94462.0,69.2708,69.2859,69.0756,69.0831,94462.0
2018-02-20 09:30:00,91.95,92.58,91.86,92.16,45375.0,69.0456,69.5186,68.978,69.2033,45375.0
2018-02-20 09:35:00,92.25,92.3,91.83,91.94,27351.0,69.2708,69.3084,68.9555,69.0381,27351.0
2018-02-20 09:40:00,91.97,91.99,91.41,91.46,23000.0,69.0606,69.0756,68.6401,68.6776,23000.0
2018-02-20 09:45:00,91.37,91.64,91.19,91.2,36955.0,68.61,68.8128,68.4749,68.4824,36955.0
2018-02-20 09:50:00,91.2,91.39,91.0,91.04,34593.0,68.4824,68.6251,68.3322,68.3622,34593.0
2018-02-20 09:55:00,91.04,91.22,90.99,91.18,19988.0,68.3622,68.4974,68.3247,68.4674,19988.0
2018-02-20 10:00:00,91.18,91.37,91.11,91.26,19531.0,68.4674,68.61,68.4148,68.5274,19531.0
2018-02-20 10:05:00,91.28,91.37,91.21,91.25,23729.0,68.5425,68.61,68.4899,68.5199,23729.0
2018-02-20 10:10:00,91.24,91.34,91.2,91.25,26682.0,68.5124,68.5875,68.4824,68.5199,26682.0
2018-02-20 10:15:00,91.25,91.59,91.15,91.57,26711.0,68.5199,68.7752,68.4448,68.7602,26711.0
2018-02-20 10:20:00,91.59,91.59,91.46,91.49,18264.0,68.7752,68.7752,68.6776,68.7002,18264.0
2018-02-20 10:25:00,91.49,91.55,91.34,91.38,27045.0,68.7002,68.7452,68.5875,68.6176,27045.0
2018-02-20 10:30:00,91.36,91.39,90.91,90.93,24677.0,68.6025,68.6251,68.2646,68.2796,24677.0
2018-02-20 10:35:00,90.93,91.05,90.87,90.88,39109.0,68.2796,68.3698,68.2346,68.2421,39109.0
2018-02-20 10:40:00,90.91,91.12,90.81,91.04,64188.0,68.2646,68.4223,68.1895,68.3622,64188.0
2018-02-20 10:45:00,91.03,91.21,90.99,91.0,28801.0,68.3547,68.4899,68.3247,68.3322,28801.0
2018-02-20 10:50:00,91.01,91.09,90.8,90.83,21597.0,68.3397,68.3998,68.182,68.2046,21597.0
2018-02-20 10:55:00,90.83,90.97,90.71,90.71,19740.0,68.2046,68.3097,68.1144,68.1144,19740.0
2018-02-20 11:00:00,90.74,90.82,90.61,90.8,31446.0,68.137,68.197,68.0394,68.182,31446.0
2018-02-20 11:05:00,90.81,90.96,90.8,90.81,16444.0,68.1895,68.3022,68.182,68.1895,16444.0
2018-02-20 11:10:00,90.81,90.87,90.69,90.81,20073.0,68.1895,68.2346,68.0994,68.1895,20073.0
2018-02-20 11:15:00,90.79,90.8,90.63,90.65,15181.0,68.1745,68.182,68.0544,68.0694,15181.0
2018-02-20 11:20:00,90.66,90.91,90.63,90.78,18341.0,68.0769,68.2646,68.0544,68.167,18341.0
2018-02-20 11:25:00,90.77,90.77,90.54,90.62,21303.0,68.1595,68.1595,67.9868,68.0469,21303.0
2018-02-20 11:30:00,90.64,90.82,90.51,90.6,37734.0,68.0619,68.197,67.9643,68.0318,37734.0
2018-02-20 11:35:00,90.59,90.87,90.59,90.66,17482.0,68.0243,68.2346,68.0243,68.0769,17482.0
2018-02-20 11:40:00,90.65,90.7,90.55,90.59,14398.0,68.0694,68.1069,67.9943,68.0243,14398.0
2018-02-20 11:45:00,90.59,90.76,90.55,90.57,15577.0,68.0243,68.152,67.9943,68.0093,15577.0
2018-02-20 11:50:00,90.6,90.64,90.52,90.6,16893.0,68.0318,68.0619,67.9718,68.0318,16893.0
2018-02-20 11:55:00,90.6,90.84,90.59,90.8,17595.0,68.0318,68.2121,68.0243,68.182,17595.0
2018-02-20 12:00:00,90.8,90.91,90.8,90.83,12036.0,68.182,68.2646,68.182,68.2046,12036.0
2018-02-20 12:05:00,90.83,90.89,90.75,90.79,19949.0,68.2046,68.2496,68.1445,68.1745,19949.0
2018-02-20 12:10:00,90.79,90.79,90.62,90.62,13380.0,68.1745,68.1745,68.0469,68.0469,13380.0
2018-02-20 12:15:00,90.63,90.7,90.63,90.67,11066.0,68.0544,68.1069,68.0544,68.0844,11066.0
2018-02-20 12:20:00,90.66,90.81,90.64,90.75,15467.0,68.0769,68.1895,68.0619,68.1445,15467.0
2018-02-20 12:25:00,90.73,90.73,90.67,90.69,23538.0,68.1295,68.1295,68.0844,68.0994,23538.0
2018-02-20 12:30:00,90.69,90.84,90.65,90.78,16279.0,68.0994,68.2121,68.0694,68.167,16279.0
2018-02-20 12:35:00,90.79,90.82,90.71,90.75,20686.0,68.1745,68.197,68.1144,68.1445,20686.0
2018-02-20 12:40:00,90.75,90.79,90.64,90.67,16063.0,68.1445,68.1745,68.0619,68.0844,16063.0
2018-02-20 12:45:00,90.67,90.82,90.67,90.8,9610.0,68.0844,68.197,68.0844,68.182,9610.0
2018-02-20 12:50:00,90.79,90.93,90.79,90.92,16508.0,68.1745,68.2796,68.1745,68.2721,16508.0
2018-02-20 12:55:00,90.92,91.3,90.92,91.16,29191.0,68.2721,68.5575,68.2721,68.4524,29191.0
2018-02-20 13:00:00,91.14,91.22,90.99,91.0,15700.0,68.4373,68.4974,68.3247,68.3322,15700.0
2018-02-20 13:05:00,90.98,90.98,90.8,90.86,16926.0,68.3172,68.3172,68.182,68.2271,16926.0
2018-02-20 13:10:00,90.83,90.88,90.74,90.75,11327.0,68.2046,68.2421,68.137,68.1445,11327.0
2018-02-20 13:15:00,90.74,90.88,90.69,90.79,11476.0,68.137,68.2421,68.0994,68.1745,11476.0
2018-02-20 13:20:00,90.8,90.86,90.75,90.84,25537.0,68.182,68.2271,68.1445,68.2121,25537.0
2018-02-20 13:25:00,90.83,90.83,90.57,90.6,17269.0,68.2046,68.2046,68.0093,68.0318,17269.0
2018-02-20 13:30:00,90.59,90.72,90.56,90.69,19288.0,68.0243,68.122,68.0018,68.0994,19288.0
2018-02-20 13:35:00,90.7,90.89,90.7,90.78,17553.0,68.1069,68.2496,68.1069,68.167,17553.0
2018-02-20 13:40:00,90.76,90.85,90.64,90.66,13541.0,68.152,68.2196,68.0619,68.0769,13541.0
2018-02-20 13:45:00,90.68,90.89,90.68,90.84,14455.0,68.0919,68.2496,68.0919,68.2121,14455.0
2018-02-20 13:50:00,90.85,90.99,90.82,90.9,24875.0,68.2196,68.3247,68.197,68.2571,24875.0
2018-02-20 13:55:00,90.9,90.98,90.89,90.95,23087.0,68.2571,68.3172,68.2496,68.2947,23087.0
2018-02-20 14:00:00,90.98,91.02,90.81,90.84,15325.0,68.3172,68.3472,68.1895,68.2121,15325.0
2018-02-20 14:05:00,90.84,90.84,90.6,90.61,17254.0,68.2121,68.2121,68.0318,68.0394,17254.0
2018-02-20 14:10:00,90.61,90.62,90.38,90.39,25653.0,68.0394,68.0469,67.8666,67.8742,25653.0
2018-02-20 14:15:00,90.37,90.48,90.34,90.38,19818.0,67.8591,67.9417,67.8366,67.8666,19818.0
2018-02-20 14:20:00,90.39,90.43,90.3,90.36,29546.0,67.8742,67.9042,67.8066,67.8516,29546.0
2018-02-20 14:25:00,90.35,90.44,90.26,90.28,22426.0,67.8441,67.9117,67.7765,67.7916,22426.0
2018-02-20 14:30:00,90.31,90.43,90.29,90.43,15964.0,67.8141,67.9042,67.7991,67.9042,15964.0
2018-02-20 14:35:00,90.45,90.52,90.43,90.47,17647.0,67.9192,67.9718,67.9042,67.9342,17647.0
2018-02-20 14:40:00,90.47,90.52,90.29,90.32,14147.0,67.9342,67.9718,67.7991,67.8216,14147.0
2018-02-20 14:45:00,90.32,90.46,90.29,90.46,22982.0,67.8216,67.9267,67.7991,67.9267,22982.0
2018-02-20 14:50:00,90.46,90.57,90.46,90.51,43020.0,67.9267,68.0093,67.9267,67.9643,43020.0
2018-02-20 14:55:00,90.52,90.58,90.47,90.51,31455.0,67.9718,68.0168,67.9342,67.9643,31455.0
2018-02-20 15:00:00,90.51,90.7,90.51,90.62,18459.0,67.9643,68.1069,67.9643,68.0469,18459.0
2018-02-20 15:05:00,90.62,90.68,90.4,90.45,45591.0,68.0469,68.0919,67.8817,67.9192,45591.0
2018-02-20 15:10:00,90.45,90.64,90.44,90.51,53942.0,67.9192,68.0619,67.9117,67.9643,53942.0
2018-02-20 15:15:00,90.52,90.67,90.51,90.59,27325.0,67.9718,68.0844,67.9643,68.0243,27325.0
2018-02-20 15:20:00,90.58,90.64,90.36,90.5,57051.0,68.0168,68.0619,67.8516,67.9568,57051.0
2018-02-20 15:25:00,90.49,90.53,90.27,90.31,34054.0,67.9492,67.9793,67.784,67.8141,34054.0
2018-02-20 15:30:00,90.31,90.6,90.31,90.59,36301.0,67.8141,68.0318,67.8141,68.0243,36301.0
2018-02-20 15:35:00,90.59,90.81,90.53,90.81,43799.0,68.0243,68.1895,67.9793,68.1895,43799.0
2018-02-20 15:40:00,90.8,90.87,90.75,90.82,78101.0,68.182,68.2346,68.1445,68.197,78101.0
2018-02-20 15:45:00,90.82,91.13,90.8,91.05,69529.0,68.197,68.4298,68.182,68.3698,69529.0
2018-02-20 15:50:00,91.07,91.18,91.03,91.17,74726.0,68.3848,68.4674,68.3547,68.4599,74726.0
2018-02-20 15:55:00,91.18,91.18,90.89,90.99,158830.0,68.4674,68.4674,68.2496,68.3247,158830.0
2018-02-21 09:30:00,91.06,91.49,90.86,91.4,28745.0,68.3773,68.7002,68.2271,68.6326,28745.0
2018-02-21 09:35:00,91.36,91.36,91.07,91.1,11902.0,68.6025,68.6025,68.3848,68.4073,11902.0
2018-02-21 09:40:00,91.0,91.17,90.92,91.07,11889.0,68.3322,68.4599,68.2721,68.3848,11889.0
2018-02-21 09:45:00,91.06,91.17,90.8,91.13,18816.0,68.3773,68.4599,68.182,68.4298,18816.0
2018-02-21 09:50:00,91.14,91.29,90.84,90.96,26891.0,68.4373,68.55,68.2121,68.3022,26891.0
2018-02-21 09:55:00,90.98,91.23,90.8,91.2,11295.0,68.3172,68.5049,68.182,68.4824,11295.0
2018-02-21 10:00:00,91.16,91.36,91.04,91.34,18334.0,68.4524,68.6025,68.3622,68.5875,18334.0
2018-02-21 10:05:00,91.31,91.43,91.01,91.43,45036.0,68.565,68.6551,68.3397,68.6551,45036.0
2018-02-21 10:10:00,91.41,91.41,91.15,91.2,20998.0,68.6401,68.6401,68.4448,68.4824,20998.0
2018-02-21 10:15:00,91.2,91.34,91.06,91.34,15018.0,68.4824,68.5875,68.3773,68.5875,15018.0
2018-02-21 10:20:00,91.33,91.42,91.29,91.3,10334.0,68.58,68.6476,68.55,68.5575,10334.0
2018-02-21 10:25:00,91.29,91.31,91.11,91.31,28564.0,68.55,68.565,68.4148,68.565,28564.0
2018-02-21 10:30:00,91.29,91.48,91.26,91.46,10952.0,68.55,68.6926,68.5274,68.6776,10952.0
2018-02-21 10:35:00,91.41,91.41,91.23,91.29,7283.0,68.6401,68.6401,68.5049,68.55,7283.0
2018-02-21 10:40:00,91.31,91.37,91.22,91.33,15939.0,68.565,68.61,68.4974,68.58,15939.0
2018-02-21 10:45:00,91.33,91.44,91.29,91.41,15671.0,68.58,68.6626,68.55,68.6401,15671.0
2018-02-21 10:50:00,91.43,91.46,91.37,91.38,9709.0,68.6551,68.6776,68.61,68.6176,9709.0
2018-02-21 10:55:00,91.43,91.53,91.35,91.4,14435.0,68.6551,68.7302,68.595,68.6326,14435.0
2018-02-21 11:00:00,91.43,91.45,91.32,91.34,15054.0,68.6551,68.6701,68.5725,68.5875,15054.0
2018-02-21 11:05:00,91.34,91.35,91.24,91.24,10878.0,68.5875,68.595,68.5124,68.5124,10878.0
2018-02-21 11:10:00,91.26,91.27,90.95,91.1,23495.0,68.5274,68.535,68.2947,68.4073,23495.0
2018-02-21 11:15:00,91.09,91.17,91.06,91.09,8101.0,68.3998,68.4599,68.3773,68.3998,8101.0
2018-02-21 11:20:00,91.1,91.27,91.07,91.14,22837.0,68.4073,68.535,68.3848,68.4373,22837.0
2018-02-21 11:25:00,91.13,91.16,91.05,91.06,22788.0,68.4298,68.4524,68.3698,68.3773,22788.0
2018-02-21 11:30:00,91.06,91.22,91.06,91.07,7130.0,68.3773,68.4974,68.3773,68.3848,7130.0
2018-02-21 11:35:00,91.09,91.13,90.97,90.97,14021.0,68.3998,68.4298,68.3097,68.3097,14021.0
2018-02-21 11:40:00,90.92,91.0,90.86,90.87,10813.0,68.2721,68.3322,68.2271,68.2346,10813.0
2018-02-21 11:45:00,90.87,90.96,90.86,90.89,14855.0,68.2346,68.3022,68.2271,68.2496,14855.0
2018-02-21 11:50:00,90.88,90.88,90.72,90.72,12614.0,68.2421,68.2421,68.122,68.122,12614.0
2018-02-21 11:55:00,90.71,90.76,90.63,90.63,7696.0,68.1144,68.152,68.0544,68.0544,7696.0
2018-02-21 12:00:00,90.59,90.66,90.58,90.6,9107.0,68.0243,68.0769,68.0168,68.0318,9107.0
2018-02-21 12:05:00,90.61,90.75,90.6,90.72,7395.0,68.0394,68.1445,68.0318,68.122,7395.0
2018-02-21 12:10:00,90.71,90.75,90.66,90.69,8609.0,68.1144,68.1445,68.0769,68.0994,8609.0
2018-02-21 12:15:00,90.69,90.88,90.66,90.85,9500.0,68.0994,68.2421,68.0769,68.2196,9500.0
2018-02-21 12:20:00,90.85,90.85,90.7,90.72,9124.0,68.2196,68.2196,68.1069,68.122,9124.0
2018-02-21 12:25:00,90.73,90.78,90.69,90.74,8366.0,68.1295,68.167,68.0994,68.137,8366.0
2018-02-21 12:30:00,90.72,90.86,90.72,90.82,4899.0,68.122,68.2271,68.122,68.197,4899.0
2018-02-21 12:35:00,90.84,90.94,90.78,90.89,5649.0,68.2121,68.2872,68.167,68.2496,5649.0
2018-02-21 12:40:00,90.89,90.92,90.82,90.82,6136.0,68.2496,68.2721,68.197,68.197,6136.0
2018-02-21 12:45:00,90.84,90.89,90.83,90.85,4217.0,68.2121,68.2496,68.2046,68.2196,4217.0
2018-02-21 12:50:00,90.83,90.92,90.8,90.92,4097.0,68.2046,68.2721,68.182,68.2721,4097.0
2018-02-21 12:55:00,90.93,90.97,90.87,90.9,8502.0,68.2796,68.3097,68.2346,68.2571,8502.0
2018-02-21 13:00:00,90.88,90.9,90.81,90.87,6795.0,68.2421,68.2571,68.1895,68.2346,6795.0
2018-02-21 13:05:00,90.78,90.82,90.74,90.77,7471.0,68.167,68.197,68.137,68.1595,7471.0
2018-02-21 13:10:00,90.72,90.75,90.66,90.75,9275.0,68.122,68.1445,68.0769,68.1445,9275.0
2018-02-21 13:15:00,90.76,90.9,90.76,90.87,7656.0,68.152,68.2571,68.152,68.2346,7656.0
2018-02-21 13:20:00,90.85,90.85,90.67,90.67,10805.0,68.2196,68.2196,68.0844,68.0844,10805.0
2018-02-21 13:25:00,90.61,90.7,90.58,90.65,7216.0,68.0394,68.1069,68.0168,68.0694,7216.0
2018-02-21 13:30:00,90.7,90.71,90.63,90.69,13847.0,68.1069,68.1144,68.0544,68.0994,13847.0
2018-02-21 13:35:00,90.7,90.77,90.7,90.7,6001.0,68.1069,68.1595,68.1069,68.1069,6001.0
2018-02-21 13:40:00,90.71,90.71,90.57,90.59,5586.0,68.1144,68.1144,68.0093,68.0243,5586.0
2018-02-21 13:45:00,90.61,90.78,90.6,90.7,6847.0,68.0394,68.167,68.0318,68.1069,6847.0
2018-02-21 13:50:00,90.69,90.7,90.55,90.59,7739.0,68.0994,68.1069,67.9943,68.0243,7739.0
2018-02-21 13:55:00,90.56,90.6,90.5,90.54,8963.0,68.0018,68.0318,67.9568,67.9868,8963.0
2018-02-21 14:00:00,90.52,90.88,90.45,90.85,16990.0,67.9718,68.2421,67.9192,68.2196,16990.0
2018-02-21 14:05:00,90.89,91.13,90.84,91.05,15992.0,68.2496,68.4298,68.2121,68.3698,15992.0
2018-02-21 14:10:00,91.07,91.14,90.9,90.91,9383.0,68.3848,68.4373,68.2571,68.2646,9383.0
2018-02-21 14:15:00,90.93,91.13,90.93,91.08,12505.0,68.2796,68.4298,68.2796,68.3923,12505.0
2018-02-21 14:20:00,91.11,91.12,90.97,90.98,8126.0,68.4148,68.4223,68.3097,68.3172,8126.0
2018-02-21 14:25:00,90.94,91.03,90.8,90.86,12186.0,68.2872,68.3547,68.182,68.2271,12186.0
2018-02-21 14:30:00,90.9,90.9,90.74,90.79,15324.0,68.2571,68.2571,68.137,68.1745,15324.0
2018-02-21 14:35:00,90.8,90.84,90.68,90.73,13195.0,68.182,68.2121,68.0919,68.1295,13195.0
2018-02-21 14:40:00,90.7,90.79,90.63,90.66,23723.0,68.1069,68.1745,68.0544,68.0769,23723.0
2018-02-21 14:45:00,90.65,90.68,90.46,90.49,16771.0,68.0694,68.0919,67.9267,67.9492,16771.0
2018-02-21 14:50:00,90.44,90.57,90.34,90.5,25842.0,67.9117,68.0093,67.8366,67.9568,25842.0
2018-02-21 14:55:00,90.48,90.63,90.45,90.47,16077.0,67.9417,68.0544,67.9192,67.9342,16077.0
2018-02-21 15:00:00,90.47,90.48,90.13,90.19,38436.0,67.9342,67.9417,67.6789,67.724,38436.0
2018-02-21 15:05:00,90.17,90.24,90.06,90.11,27615.0,67.709,67.7615,67.6264,67.6639,27615.0
2018-02-21 15:10:00,90.1,90.23,89.91,90.18,82433.0,67.6564,67.754,67.5137,67.7165,82433.0
2018-02-21 15:15:00,90.14,90.16,90.01,90.06,21116.0,67.6864,67.7014,67.5888,67.6264,21116.0
2018-02-21 15:20:00,90.07,90.13,89.88,89.96,43438.0,67.6339,67.6789,67.4912,67.5513,43438.0
2018-02-21 15:25:00,89.94,90.27,89.85,90.19,26239.0,67.5362,67.784,67.4687,67.724,26239.0
2018-02-21 15:30:00,90.2,90.33,90.14,90.19,24650.0,67.7315,67.8291,67.6864,67.724,24650.0
2018-02-21 15:35:00,90.21,90.26,90.1,90.1,52710.0,67.739,67.7765,67.6564,67.6564,52710.0
2018-02-21 15:40:00,90.08,90.12,89.95,90.03,66144.0,67.6414,67.6714,67.5438,67.6038,66144.0
2018-02-21 15:45:00,90.0,90.18,89.84,89.89,62271.0,67.5813,67.7165,67.4612,67.4987,62271.0
2018-02-21 15:50:00,89.9,89.94,89.68,89.77,67986.0,67.5062,67.5362,67.341,67.4086,67986.0
2018-02-21 15:55:00,89.77,89.78,89.56,89.56,199775.0,67.4086,67.4161,67.2509,67.2509,199775.0
2018-02-22 09:30:00,90.1,90.64,90.1,90.41,28291.0,67.6564,68.0619,67.6564,67.8892,28291.0
2018-02-22 09:35:00,90.42,90.42,90.01,90.26,12737.0,67.8967,67.8967,67.5888,67.7765,12737.0
2018-02-22 09:40:00,90.28,90.46,90.24,90.38,17067.0,67.7916,67.9267,67.7615,67.8666,17067.0
2018-02-22 09:45:00,90.41,90.5,90.09,90.16,13163.0,67.8892,67.9568,67.6489,67.7014,13163.0
2018-02-22 09:50:00,90.13,90.13,89.75,89.76,18861.0,67.6789,67.6789,67.3936,67.4011,18861.0
2018-02-22 09:55:00,89.77,90.09,89.59,89.75,26086.0,67.4086,67.6489,67.2734,67.3936,26086.0
2018-02-22 10:00:00,89.77,90.17,89.7,90.17,36353.0,67.4086,67.709,67.356,67.709,36353.0
2018-02-22 10:05:00,90.15,90.29,90.06,90.18,23366.0,67.6939,67.7991,67.6264,67.7165,23366.0
2018-02-22 10:10:00,90.18,90.41,90.13,90.25,19172.0,67.7165,67.8892,67.6789,67.769,19172.0
2018-02-22 10:15:00,90.22,90.39,90.2,90.3,20904.0,67.7465,67.8742,67.7315,67.8066,20904.0
2018-02-22 10:20:00,90.26,90.34,90.22,90.34,11816.0,67.7765,67.8366,67.7465,67.8366,11816.0
2018-02-22 10:25:00,90.33,90.44,90.13,90.19,17381.0,67.8291,67.9117,67.6789,67.724,17381.0
2018-02-22 10:30:00,90.19,90.24,90.12,90.16,17517.0,67.724,67.7615,67.6714,67.7014,17517.0
2018-02-22 10:35:00,90.16,90.21,90.06,90.1,15534.0,67.7014,67.739,67.6264,67.6564,15534.0
2018-02-22 10:40:00,90.13,90.14,89.98,90.06,19403.0,67.6789,67.6864,67.5663,67.6264,19403.0
2018-02-22 10:45:00,90.07,90.26,90.01,90.23,15561.0,67.6339,67.7765,67.5888,67.754,15561.0
2018-02-22 10:50:00,90.24,90.37,90.13,90.14,14929.0,67.7615,67.8591,67.6789,67.6864,14929.0
2018-02-22 10:55:00,90.15,90.2,90.03,90.1,10773.0,67.6939,67.7315,67.6038,67.6564,10773.0
2018-02-22 11:00:00,90.12,90.69,90.1,90.65,28505.0,67.6714,68.0994,67.6564,68.0694,28505.0
2018-02-22 11:05:00,90.61,91.05,90.6,90.92,30370.0,68.0394,68.3698,68.0318,68.2721,30370.0
2018-02-22 11:10:00,90.96,90.98,90.81,90.91,20380.0,68.3022,68.3172,68.1895,68.2646,20380.0
2018-02-22 11:15:00,90.92,91.14,90.91,90.99,16636.0,68.2721,68.4373,68.2646,68.3247,16636.0
2018-02-22 11:20:00,91.01,91.06,90.83,90.84,18385.0,68.3397,68.3773,68.2046,68.2121,18385.0
2018-02-22 11:25:00,90.88,91.03,90.84,90.88,14993.0,68.2421,68.3547,68.2121,68.2421,14993.0
2018-02-22 11:30:00,90.94,90.98,90.83,90.84,11535.0,68.2872,68.3172,68.2046,68.2121,11535.0
2018-02-22 11:35:00,90.89,90.89,90.72,90.8,11393.0,68.2496,68.2496,68.122,68.182,11393.0
2018-02-22 11:40:00,90.81,90.81,90.64,90.77,21303.0,68.1895,68.1895,68.0619,68.1595,21303.0
2018-02-22 11:45:00,90.79,90.83,90.75,90.81,14378.0,68.1745,68.2046,68.1445,68.1895,14378.0
2018-02-22 11:50:00,90.77,90.96,90.76,90.91,12492.0,68.1595,68.3022,68.152,68.2646,12492.0
2018-02-22 11:55:00,90.93,90.98,90.87,90.96,20846.0,68.2796,68.3172,68.2346,68.3022,20846.0
2018-02-22 12:00:00,90.98,91.2,90.98,91.04,25011.0,68.3172,68.4824,68.3172,68.3622,25011.0
2018-02-22 12:05:00,91.04,91.15,91.0,91.14,14996.0,68.3622,68.4448,68.3322,68.4373,14996.0
2018-02-22 12:10:00,91.13,91.15,90.89,90.89,10603.0,68.4298,68.4448,68.2496,68.2496,10603.0
2018-02-22 12:15:00,90.87,90.98,90.85,90.88,12389.0,68.2346,68.3172,68.2196,68.2421,12389.0
2018-02-22 12:20:00,90.88,91.05,90.88,90.99,12652.0,68.2421,68.3698,68.2421,68.3247,12652.0
2018-02-22 12:25:00,91.0,91.09,90.85,90.88,12093.0,68.3322,68.3998,68.2196,68.2421,12093.0
2018-02-22 12:30:00,90.87,90.94,90.68,90.76,13347.0,68.2346,68.2872,68.0919,68.152,13347.0
2018-02-22 12:35:00,90.75,90.77,90.62,90.62,32580.0,68.1445,68.1595,68.0469,68.0469,32580.0
2018-02-22 12:40:00,90.65,90.76,90.58,90.64,31001.0,68.0694,68.152,68.0168,68.0619,31001.0
2018-02-22 12:45:00,90.62,90.64,90.48,90.48,37266.0,68.0469,68.0619,67.9417,67.9417,37266.0
2018-02-22 12:50:00,90.46,90.61,90.4,90.55,14204.0,67.9267,68.0394,67.8817,67.9943,14204.0
2018-02-22 12:55:00,90.58,90.66,90.54,90.54,16202.0,68.0168,68.0769,67.9868,67.9868,16202.0
2018-02-22 13:00:00,90.55,90.67,90.55,90.59,17422.0,67.9943,68.0844,67.9943,68.0243,17422.0
2018-02-22 13:05:00,90.56,90.68,90.52,90.62,12960.0,68.0018,68.0919,67.9718,68.0469,12960.0
2018-02-22 13:10:00,90.62,90.62,90.32,90.32,11140.0,68.0469,68.0469,67.8216,67.8216,11140.0
2018-02-22 13:15:00,90.32,90.5,90.32,90.41,8865.0,67.8216,67.9568,67.8216,67.8892,8865.0
2018-02-22 13:20:00,90.38,90.4,90.25,90.34,7809.0,67.8666,67.8817,67.769,67.8366,7809.0
2018-02-22 13:25:00,90.31,90.62,90.31,90.57,11248.0,67.8141,68.0469,67.8141,68.0093,11248.0
2018-02-22 13:30:00,90.57,90.61,90.39,90.41,12484.0,68.0093,68.0394,67.8742,67.8892,12484.0
2018-02-22 13:35:00,90.43,90.62,90.42,90.54,7158.0,67.9042,68.0469,67.8967,67.9868,7158.0
2018-02-22 13:40:00,90.56,90.56,90.44,90.49,9200.0,68.0018,68.0018,67.9117,67.9492,9200.0
2018-02-22 13:45:00,90.47,90.49,90.27,90.3,12639.0,67.9342,67.9492,67.784,67.8066,12639.0
2018-02-22 13:50:00,90.29,90.45,90.26,90.45,8915.0,67.7991,67.9192,67.7765,67.9192,8915.0
2018-02-22 13:55:00,90.4,90.56,90.4,90.5,9720.0,67.8817,68.0018,67.8817,67.9568,9720.0
2018-02-22 14:00:00,90.49,90.66,90.47,90.6,15854.0,67.9492,68.0769,67.9342,68.0318,15854.0
2018-02-22 14:05:00,90.57,90.59,90.48,90.48,10978.0,68.0093,68.0243,67.9417,67.9417,10978.0
2018-02-22 14:10:00,90.42,90.47,90.31,90.35,9451.0,67.8967,67.9342,67.8141,67.8441,9451.0
2018-02-22 14:15:00,90.35,90.48,90.31,90.47,9197.0,67.8441,67.9417,67.8141,67.9342,9197.0
2018-02-22 14:20:00,90.48,90.54,90.38,90.52,14564.0,67.9417,67.9868,67.8666,67.9718,14564.0
2018-02-22 14:25:00,90.5,90.65,90.5,90.58,18710.0,67.9568,68.0694,67.9568,68.0168,18710.0
2018-02-22 14:30:00,90.58,90.68,90.58,90.66,17154.0,68.0168,68.0919,68.0168,68.0769,17154.0
2018-02-22 14:35:00,90.68,90.7,90.52,90.56,13810.0,68.0919,68.1069,67.9718,68.0018,13810.0
2018-02-22 14:40:00,90.57,90.64,90.48,90.62,28807.0,68.0093,68.0619,67.9417,68.0469,28807.0
2018-02-22 14:45:00,90.62,90.62,90.55,90.59,15717.0,68.0469,68.0469,67.9943,68.0243,15717.0
2018-02-22 14:50:00,90.58,90.66,90.56,90.59,21213.0,68.0168,68.0769,68.0018,68.0243,21213.0
2018-02-22 14:55:00,90.61,90.61,90.38,90.43,44368.0,68.0394,68.0394,67.8666,67.9042,44368.0
2018-02-22 15:00:00,90.4,90.52,90.31,90.39,15788.0,67.8817,67.9718,67.8141,67.8742,15788.0
2018-02-22 15:05:00,90.37,90.45,90.22,90.35,27893.0,67.8591,67.9192,67.7465,67.8441,27893.0
2018-02-22 15:10:00,90.36,90.58,90.34,90.58,21468.0,67.8516,68.0168,67.8366,68.0168,21468.0
2018-02-22 15:15:00,90.57,90.64,90.47,90.61,21071.0,68.0093,68.0619,67.9342,68.0394,21071.0
2018-02-22 15:20:00,90.61,90.64,90.54,90.59,27975.0,68.0394,68.0619,67.9868,68.0243,27975.0
2018-02-22 15:25:00,90.58,90.67,90.46,90.49,50105.0,68.0168,68.0844,67.9267,67.9492,50105.0
2018-02-22 15:30:00,90.49,90.62,90.48,90.6,30166.0,67.9492,68.0469,67.9417,68.0318,30166.0
2018-02-22 15:35:00,90.6,90.61,90.36,90.47,42961.0,68.0318,68.0394,67.8516,67.9342,42961.0
2018-02-22 15:40:00,90.47,90.58,90.31,90.32,39432.0,67.9342,68.0168,67.8141,67.8216,39432.0
2018-02-22 15:45:00,90.3,90.3,90.03,90.06,68726.0,67.8066,67.8066,67.6038,67.6264,68726.0
2018-02-22 15:50:00,90.06,90.35,90.05,90.16,52760.0,67.6264,67.8441,67.6188,67.7014,52760.0
2018-02-22 15:55:00,90.16,90.21,90.08,90.14,124049.0,67.7014,67.739,67.6414,67.6864,124049.0
2018-02-23 09:30:00,90.59,91.1,90.44,91.1,32921.0,68.0243,68.4073,67.9117,68.4073,32921.0
2018-02-23 09:35:00,91.13,91.2,90.59,90.77,11236.0,68.4298,68.4824,68.0243,68.1595,11236.0
2018-02-23 09:40:00,90.74,90.99,90.7,90.95,14785.0,68.137,68.3247,68.1069,68.2947,14785.0
2018-02-23 09:45:00,90.91,91.08,90.64,90.68,11550.0,68.2646,68.3923,68.0619,68.0919,11550.0
2018-02-23 09:50:00,90.67,90.81,90.61,90.71,10903.0,68.0844,68.1895,68.0394,68.1144,10903.0
2018-02-23 09:55:00,90.71,90.89,90.68,90.89,9657.0,68.1144,68.2496,68.0919,68.2496,9657.0
2018-02-23 10:00:00,90.85,90.85,90.65,90.76,12263.0,68.2196,68.2196,68.0694,68.152,12263.0
2018-02-23 10:05:00,90.76,90.82,90.54,90.66,12667.0,68.152,68.197,67.9868,68.0769,12667.0
2018-02-23 10:10:00,90.67,90.8,90.62,90.7,13615.0,68.0844,68.182,68.0469,68.1069,13615.0
2018-02-23 10:15:00,90.72,90.74,90.5,90.57,19072.0,68.122,68.137,67.9568,68.0093,19072.0
2018-02-23 10:20:00,90.59,90.59,90.4,90.4,16712.0,68.0243,68.0243,67.8817,67.8817,16712.0
2018-02-23 10:25:00,90.41,90.58,90.41,90.5,8796.0,67.8892,68.0168,67.8892,67.9568,8796.0
2018-02-23 10:30:00,90.5,90.52,90.4,90.47,19643.0,67.9568,67.9718,67.8817,67.9342,19643.0
2018-02-23 10:35:00,90.45,90.57,90.4,90.54,11386.0,67.9192,68.0093,67.8817,67.9868,11386.0
2018-02-23 10:40:00,90.54,90.7,90.5,90.7,22919.0,67.9868,68.1069,67.9568,68.1069,22919.0
2018-02-23 10:45:00,90.7,90.73,90.35,90.37,19506.0,68.1069,68.1295,67.8441,67.8591,19506.0
2018-02-23 10:50:00,90.39,90.46,90.3,90.33,18842.0,67.8742,67.9267,67.8066,67.8291,18842.0
2018-02-23 10:55:00,90.3,90.32,90.11,90.23,18526.0,67.8066,67.8216,67.6639,67.754,18526.0
2018-02-23 11:00:00,90.24,90.54,90.24,90.52,10957.0,67.7615,67.9868,67.7615,67.9718,10957.0
2018-02-23 11:05:00,90.49,90.52,90.41,90.49,9196.0,67.9492,67.9718,67.8892,67.9492,9196.0
2018-02-23 11:10:00,90.49,90.58,90.44,90.53,9692.0,67.9492,68.0168,67.9117,67.9793,9692.0
2018-02-23 11:15:00,90.54,90.69,90.42,90.51,10615.0,67.9868,68.0994,67.8967,67.9643,10615.0
2018-02-23 11:20:00,90.49,90.67,90.49,90.67,17945.0,67.9492,68.0844,67.9492,68.0844,17945.0
2018-02-23 11:25:00,90.7,90.8,90.69,90.77,11005.0,68.1069,68.182,68.0994,68.1595,11005.0
2018-02-23 11:30:00,90.8,90.85,90.73,90.75,11445.0,68.182,68.2196,68.1295,68.1445,11445.0
2018-02-23 11:35:00,90.74,90.92,90.72,90.84,9024.0,68.137,68.2721,68.122,68.2121,9024.0
2018-02-23 11:40:00,90.84,90.87,90.78,90.8,8750.0,68.2121,68.2346,68.167,68.182,8750.0
2018-02-23 11:45:00,90.78,91.0,90.78,90.98,9343.0,68.167,68.3322,68.167,68.3172,9343.0
2018-02-23 11:50:00,90.99,91.07,90.91,91.06,9427.0,68.3247,68.3848,68.2646,68.3773,9427.0
2018-02-23 11:55:00,91.07,91.1,90.97,91.04,8976.0,68.3848,68.4073,68.3097,68.3622,8976.0
2018-02-23 12:00:00,91.07,91.09,90.93,90.95,10095.0,68.3848,68.3998,68.2796,68.2947,10095.0
2018-02-23 12:05:00,90.94,91.02,90.85,90.85,13723.0,68.2872,68.3472,68.2196,68.2196,13723.0
2018-02-23 12:10:00,90.87,91.0,90.87,91.0,9383.0,68.2346,68.3322,68.2346,68.3322,9383.0
2018-02-23 12:15:00,91.01,91.09,91.0,91.03,8366.0,68.3397,68.3998,68.3322,68.3547,8366.0
2018-02-23 12:20:00,91.06,91.06,90.87,90.92,8318.0,68.3773,68.3773,68.2346,68.2721,8318.0
2018-02-23 12:25:00,90.94,90.97,90.83,90.89,7254.0,68.2872,68.3097,68.2046,68.2496,7254.0
2018-02-23 12:30:00,90.88,90.89,90.82,90.86,9047.0,68.2421,68.2496,68.197,68.2271,9047.0
2018-02-23 12:35:00,90.85,90.89,90.78,90.87,10069.0,68.2196,68.2496,68.167,68.2346,10069.0
2018-02-23 12:40:00,90.91,90.91,90.65,90.68,7421.0,68.2646,68.2646,68.0694,68.0919,7421.0
2018-02-23 12:45:00,90.68,90.74,90.63,90.74,6886.0,68.0919,68.137,68.0544,68.137,6886.0
2018-02-23 12:50:00,90.74,90.78,90.71,90.76,10551.0,68.137,68.167,68.1144,68.152,10551.0
2018-02-23 12:55:00,90.77,90.8,90.71,90.76,10333.0,68.1595,68.182,68.1144,68.152,10333.0
2018-02-23 13:00:00,90.76,90.76,90.61,90.66,8140.0,68.152,68.152,68.0394,68.0769,8140.0
2018-02-23 13:05:00,90.67,90.75,90.62,90.71,10633.0,68.0844,68.1445,68.0469,68.1144,10633.0
2018-02-23 13:10:00,90.71,90.79,90.63,90.79,11890.0,68.1144,68.1745,68.0544,68.1745,11890.0
2018-02-23 13:15:00,90.78,90.85,90.76,90.81,9755.0,68.167,68.2196,68.152,68.1895,9755.0
2018-02-23 13:20:00,90.84,90.94,90.84,90.93,10029.0,68.2121,68.2872,68.2121,68.2796,10029.0
2018-02-23 13:25:00,90.93,90.95,90.8,90.86,11575.0,68.2796,68.2947,68.182,68.2271,11575.0
2018-02-23 13:30:00,90.86,91.05,90.85,91.05,9774.0,68.2271,68.3698,68.2196,68.3698,9774.0
2018-02-23 13:35:00,91.03,91.13,91.0,91.12,11350.0,68.3547,68.4298,68.3322,68.4223,11350.0
2018-02-23 13:40:00,91.13,91.14,91.06,91.09,12078.0,68.4298,68.4373,68.3773,68.3998,12078.0
2018-02-23 13:45:00,91.1,91.11,90.97,91.04,10178.0,68.4073,68.4148,68.3097,68.3622,10178.0
2018-02-23 13:50:00,91.05,91.11,91.03,91.03,9741.0,68.3698,68.4148,68.3547,68.3547,9741.0
2018-02-23 13:55:00,91.04,91.26,91.03,91.25,12138.0,68.3622,68.5274,68.3547,68.5199,12138.0
2018-02-23 14:00:00,91.25,91.26,91.06,91.06,13436.0,68.5199,68.5274,68.3773,68.3773,13436.0
2018-02-23 14:05:00,91.06,91.07,90.94,90.98,10828.0,68.3773,68.3848,68.2872,68.3172,10828.0
2018-02-23 14:10:00,91.0,91.12,91.0,91.12,19122.0,68.3322,68.4223,68.3322,68.4223,19122.0
2018-02-23 14:15:00,91.11,91.14,91.06,91.06,10338.0,68.4148,68.4373,68.3773,68.3773,10338.0
2018-02-23 14:20:00,91.06,91.26,91.06,91.26,16619.0,68.3773,68.5274,68.3773,68.5274,16619.0
2018-02-23 14:25:00,91.24,91.24,91.13,91.13,15343.0,68.5124,68.5124,68.4298,68.4298,15343.0
2018-02-23 14:30:00,91.14,91.18,91.07,91.17,13542.0,68.4373,68.4674,68.3848,68.4599,13542.0
2018-02-23 14:35:00,91.18,91.3,91.18,91.3,23278.0,68.4674,68.5575,68.4674,68.5575,23278.0
2018-02-23 14:40:00,91.28,91.42,91.28,91.37,14029.0,68.5425,68.6476,68.5425,68.61,14029.0
2018-02-23 14:45:00,91.37,91.59,91.37,91.58,17680.0,68.61,68.7752,68.61,68.7677,17680.0
2018-02-23 14:50:00,91.59,91.61,91.46,91.46,15604.0,68.7752,68.7903,68.6776,68.6776,15604.0
2018-02-23 14:55:00,91.47,91.49,91.4,91.48,12966.0,68.6851,68.7002,68.6326,68.6926,12966.0
2018-02-23 15:00:00,91.47,91.55,91.46,91.5,43528.0,68.6851,68.7452,68.6776,68.7077,43528.0
2018-02-23 15:05:00,91.49,91.58,91.48,91.49,38029.0,68.7002,68.7677,68.6926,68.7002,38029.0
2018-02-23 15:10:00,91.5,91.52,91.42,91.42,19655.0,68.7077,68.7227,68.6476,68.6476,19655.0
2018-02-23 15:15:00,91.41,91.46,91.34,91.46,19444.0,68.6401,68.6776,68.5875,68.6776,19444.0
2018-02-23 15:20:00,91.45,91.56,91.45,91.52,19121.0,68.6701,68.7527,68.6701,68.7227,19121.0
2018-02-23 15:25:00,91.52,91.65,91.51,91.57,21005.0,68.7227,68.8203,68.7152,68.7602,21005.0
2018-02-23 15:30:00,91.56,91.66,91.45,91.46,28615.0,68.7527,68.8278,68.6701,68.6776,28615.0
2018-02-23 15:35:00,91.47,91.65,91.46,91.57,28336.0,68.6851,68.8203,68.6776,68.7602,28336.0
2018-02-23 15:40:00,91.57,91.68,91.51,91.68,44795.0,68.7602,68.8428,68.7152,68.8428,44795.0
2018-02-23 15:45:00,91.7,91.71,91.57,91.66,46874.0,68.8578,68.8653,68.7602,68.8278,46874.0
2018-02-23 15:50:00,91.66,91.78,91.65,91.7,63681.0,68.8278,68.9179,68.8203,68.8578,63681.0
2018-02-23 15:55:00,91.7,91.86,91.69,91.83,180645.0,68.8578,68.978,68.8503,68.9555,180645.0
2018-02-26 09:30:00,92.62,92.62,92.07,92.14,43308.0,69.5487,69.5487,69.1357,69.1882,43308.0
2018-02-26 09:35:00,92.14,92.22,91.96,92.17,33370.0,69.1882,69.2483,69.0531,69.2108,33370.0
2018-02-26 09:40:00,92.2,92.41,92.2,92.37,17936.0,69.2333,69.391,69.2333,69.3609,17936.0
2018-02-26 09:45:00,92.39,92.45,92.18,92.34,25582.0,69.376,69.421,69.2183,69.3384,25582.0
2018-02-26 09:50:00,92.38,92.61,92.33,92.33,18494.0,69.3685,69.5412,69.3309,69.3309,18494.0
2018-02-26 09:55:00,92.38,92.4,92.18,92.27,7751.0,69.3685,69.3835,69.2183,69.2859,7751.0
2018-02-26 10:00:00,92.31,92.42,92.26,92.34,13719.0,69.3159,69.3985,69.2783,69.3384,13719.0
2018-02-26 10:05:00,92.33,92.56,92.31,92.5,18428.0,69.3309,69.5036,69.3159,69.4586,18428.0
2018-02-26 10:10:00,92.5,92.71,92.46,92.67,27616.0,69.4586,69.6163,69.4285,69.5862,27616.0
2018-02-26 10:15:00,92.65,92.9,92.55,92.87,19026.0,69.5712,69.7589,69.4961,69.7364,19026.0
2018-02-26 10:20:00,92.92,92.98,92.81,92.86,18715.0,69.7739,69.819,69.6913,69.7289,18715.0
2018-02-26 10:25:00,92.83,92.88,92.72,92.79,19527.0,69.7064,69.7439,69.6238,69.6763,19527.0
2018-02-26 10:30:00,92.78,92.94,92.76,92.92,22419.0,69.6688,69.789,69.6538,69.7739,22419.0
2018-02-26 10:35:00,92.94,93.22,92.92,93.14,32278.0,69.789,69.9992,69.7739,69.9391,32278.0
2018-02-26 10:40:00,93.18,93.23,92.98,93.0,19596.0,69.9692,70.0067,69.819,69.834,19596.0
2018-02-26 10:45:00,93.01,93.1,92.98,93.08,14340.0,69.8415,69.9091,69.819,69.8941,14340.0
2018-02-26 10:50:00,93.1,93.11,92.99,92.99,16256.0,69.9091,69.9166,69.8265,69.8265,16256.0
2018-02-26 10:55:00,92.98,93.01,92.74,92.75,15016.0,69.819,69.8415,69.6388,69.6463,15016.0
2018-02-26 11:00:00,92.74,92.89,92.65,92.88,16165.0,69.6388,69.7514,69.5712,69.7439,16165.0
2018-02-26 11:05:00,92.89,92.95,92.8,92.84,31067.0,69.7514,69.7965,69.6838,69.7139,31067.0
2018-02-26 11:10:00,92.86,92.92,92.7,92.85,51972.0,69.7289,69.7739,69.6087,69.7214,51972.0
2018-02-26 11:15:00,92.86,92.91,92.66,92.89,91274.0,69.7289,69.7664,69.5787,69.7514,91274.0
2018-02-26 11:20:00,92.89,92.9,92.68,92.73,46511.0,69.7514,69.7589,69.5937,69.6313,46511.0
2018-02-26 11:25:00,92.75,92.82,92.7,92.8,24645.0,69.6463,69.6989,69.6087,69.6838,24645.0
2018-02-26 11:30:00,92.8,92.83,92.7,92.7,22135.0,69.6838,69.7064,69.6087,69.6087,22135.0
2018-02-26 11:35:00,92.7,92.79,92.55,92.6,31448.0,69.6087,69.6763,69.4961,69.5337,31448.0
2018-02-26 11:40:00,92.62,92.7,92.61,92.63,18389.0,69.5487,69.6087,69.5412,69.5562,18389.0
2018-02-26 11:45:00,92.64,92.65,92.54,92.6,35989.0,69.5637,69.5712,69.4886,69.5337,35989.0
2018-02-26 11:50:00,92.59,92.8,92.58,92.7,91048.0,69.5261,69.6838,69.5186,69.6087,91048.0
2018-02-26 11:55:00,92.68,92.71,92.64,92.65,26625.0,69.5937,69.6163,69.5637,69.5712,26625.0
2018-02-26 12:00:00,92.64,92.7,92.61,92.68,47062.0,69.5637,69.6087,69.5412,69.5937,47062.0
2018-02-26 12:05:00,92.68,92.99,92.67,92.94,61990.0,69.5937,69.8265,69.5862,69.789,61990.0
2018-02-26 12:10:00,92.94,92.97,92.85,92.95,20124.0,69.789,69.8115,69.7214,69.7965,20124.0
2018-02-26 12:15:00,92.96,93.04,92.95,93.03,31224.0,69.804,69.8641,69.7965,69.8565,31224.0
2018-02-26 12:20:00,93.04,93.07,92.92,92.95,37511.0,69.8641,69.8866,69.7739,69.7965,37511.0
2018-02-26 12:25:00,92.95,93.06,92.89,93.0,39219.0,69.7965,69.8791,69.7514,69.834,39219.0
2018-02-26 12:30:00,93.01,93.09,92.94,93.04,26408.0,69.8415,69.9016,69.789,69.8641,26408.0
2018-02-26 12:35:00,93.04,93.04,92.88,92.88,26469.0,69.8641,69.8641,69.7439,69.7439,26469.0
2018-02-26 12:40:00,92.87,92.9,92.82,92.87,26546.0,69.7364,69.7589,69.6989,69.7364,26546.0
2018-02-26 12:45:00,92.88,92.94,92.83,92.93,11953.0,69.7439,69.789,69.7064,69.7815,11953.0
2018-02-26 12:50:00,92.93,92.98,92.87,92.92,21539.0,69.7815,69.819,69.7364,69.7739,21539.0
2018-02-26 12:55:00,92.93,93.23,92.93,93.14,71200.0,69.7815,70.0067,69.7815,69.9391,71200.0
2018-02-26 13:00:00,93.12,93.21,93.1,93.18,32625.0,69.9241,69.9917,69.9091,69.9692,32625.0
2018-02-26 13:05:00,93.17,93.17,92.99,93.01,23937.0,69.9617,69.9617,69.8265,69.8415,23937.0
2018-02-26 13:10:00,93.01,93.02,92.91,92.95,25652.0,69.8415,69.849,69.7664,69.7965,25652.0
2018-02-26 13:15:00,92.95,92.95,92.8,92.82,17082.0,69.7965,69.7965,69.6838,69.6989,17082.0
2018-02-26 13:20:00,92.83,92.87,92.76,92.81,19085.0,69.7064,69.7364,69.6538,69.6913,19085.0
2018-02-26 13:25:00,92.84,92.92,92.78,92.84,13407.0,69.7139,69.7739,69.6688,69.7139,13407.0
2018-02-26 13:30:00,92.84,92.88,92.77,92.79,14133.0,69.7139,69.7439,69.6613,69.6763,14133.0
2018-02-26 13:35:00,92.79,92.84,92.77,92.77,20776.0,69.6763,69.7139,69.6613,69.6613,20776.0
2018-02-26 13:40:00,92.77,92.8,92.7,92.8,32549.0,69.6613,69.6838,69.6087,69.6838,32549.0
2018-02-26 13:45:00,92.8,92.8,92.62,92.62,14923.0,69.6838,69.6838,69.5487,69.5487,14923.0
2018-02-26 13:50:00,92.62,92.62,92.54,92.58,20648.0,69.5487,69.5487,69.4886,69.5186,20648.0
2018-02-26 13:55:00,92.57,92.57,92.39,92.4,32363.0,69.5111,69.5111,69.376,69.3835,32363.0
2018-02-26 14:00:00,92.39,92.46,92.36,92.46,31400.0,69.376,69.4285,69.3534,69.4285,31400.0
2018-02-26 14:05:00,92.47,92.49,92.36,92.38,36315.0,69.436,69.4511,69.3534,69.3685,36315.0
2018-02-26 14:10:00,92.39,92.4,92.33,92.33,23519.0,69.376,69.3835,69.3309,69.3309,23519.0
2018-02-26 14:15:00,92.33,92.34,92.23,92.32,39597.0,69.3309,69.3384,69.2558,69.3234,39597.0
2018-02-26 14:20:00,92.32,92.36,92.23,92.26,25956.0,69.3234,69.3534,69.2558,69.2783,25956.0
2018-02-26 14:25:00,92.27,92.38,92.22,92.38,17185.0,69.2859,69.3685,69.2483,69.3685,17185.0
2018-02-26 14:30:00,92.4,92.49,92.34,92.34,18686.0,69.3835,69.4511,69.3384,69.3384,18686.0
2018-02-26 14:35:00,92.34,92.36,92.22,92.25,17660.0,69.3384,69.3534,69.2483,69.2708,17660.0
2018-02-26 14:40:00,92.24,92.25,92.21,92.21,19269.0,69.2633,69.2708,69.2408,69.2408,19269.0
2018-02-26 14:45:00,92.19,92.21,92.1,92.12,21636.0,69.2258,69.2408,69.1582,69.1732,21636.0
2018-02-26 14:50:00,92.12,92.16,92.08,92.14,34887.0,69.1732,69.2033,69.1432,69.1882,34887.0
2018-02-26 14:55:00,92.14,92.14,92.03,92.11,45113.0,69.1882,69.1882,69.1056,69.1657,45113.0
2018-02-26 15:00:00,92.09,92.34,92.08,92.33,56047.0,69.1507,69.3384,69.1432,69.3309,56047.0
2018-02-26 15:05:00,92.34,92.59,92.3,92.59,27114.0,69.3384,69.5261,69.3084,69.5261,27114.0
2018-02-26 15:10:00,92.61,92.66,92.51,92.53,22233.0,69.5412,69.5787,69.4661,69.4811,22233.0
2018-02-26 15:15:00,92.52,92.6,92.51,92.59,18800.0,69.4736,69.5337,69.4661,69.5261,18800.0
2018-02-26 15:20:00,92.6,92.67,92.54,92.65,26303.0,69.5337,69.5862,69.4886,69.5712,26303.0
2018-02-26 15:25:00,92.65,92.7,92.54,92.68,29591.0,69.5712,69.6087,69.4886,69.5937,29591.0
2018-02-26 15:30:00,92.67,92.67,92.55,92.63,31205.0,69.5862,69.5862,69.4961,69.5562,31205.0
2018-02-26 15:35:00,92.62,92.68,92.55,92.68,31620.0,69.5487,69.5937,69.4961,69.5937,31620.0
2018-02-26 15:40:00,92.67,92.67,92.58,92.63,33174.0,69.5862,69.5862,69.5186,69.5562,33174.0
2018-02-26 15:45:00,92.63,92.65,92.58,92.59,46982.0,69.5562,69.5712,69.5186,69.5261,46982.0
2018-02-26 15:50:00,92.6,92.62,92.45,92.47,51613.0,69.5337,69.5487,69.421,69.436,51613.0
2018-02-26 15:55:00,92.47,92.65,92.46,92.54,188196.0,69.436,69.5712,69.4285,69.4886,188196.0
2018-02-27 09:30:00,92.77,92.9,92.31,92.77,58571.0,69.6613,69.7589,69.3159,69.6613,58571.0
2018-02-27 09:35:00,92.8,92.98,92.67,92.95,63335.0,69.6838,69.819,69.5862,69.7965,63335.0
2018-02-27 09:40:00,92.95,93.16,92.71,93.05,25222.0,69.7965,69.9542,69.6163,69.8716,25222.0
2018-02-27 09:45:00,93.06,93.31,92.81,93.23,24071.0,69.8791,70.0668,69.6913,70.0067,24071.0
2018-02-27 09:50:00,93.23,93.34,92.8,92.99,33286.0,70.0067,70.0893,69.6838,69.8265,33286.0
2018-02-27 09:55:00,92.92,93.2,92.68,92.91,55027.0,69.7739,69.9842,69.5937,69.7664,55027.0
2018-02-27 10:00:00,92.93,93.47,92.93,93.31,19499.0,69.7815,70.1869,69.7815,70.0668,19499.0
2018-02-27 10:05:00,93.3,93.64,93.18,93.62,76454.0,70.0593,70.3146,69.9692,70.2996,76454.0
2018-02-27 10:10:00,93.59,93.63,93.29,93.58,33852.0,70.277,70.3071,70.0518,70.2695,33852.0
2018-02-27 10:15:00,93.6,93.62,93.06,93.24,23175.0,70.2846,70.2996,69.8791,70.0142,23175.0
2018-02-27 10:20:00,93.19,93.55,93.11,93.53,53496.0,69.9767,70.247,69.9166,70.232,53496.0
2018-02-27 10:25:00,93.54,93.56,93.18,93.3,12701.0,70.2395,70.2545,69.9692,70.0593,12701.0
2018-02-27 10:30:00,93.32,93.45,93.26,93.27,22728.0,70.0743,70.1719,70.0292,70.0368,22728.0
2018-02-27 10:35:00,93.28,93.34,92.99,93.03,19748.0,70.0443,70.0893,69.8265,69.8565,19748.0
2018-02-27 10:40:00,93.04,93.18,92.93,93.0,17588.0,69.8641,69.9692,69.7815,69.834,17588.0
2018-02-27 10:45:00,92.97,93.0,92.78,92.8,18870.0,69.8115,69.834,69.6688,69.6838,18870.0
2018-02-27 10:50:00,92.78,92.92,92.66,92.69,14912.0,69.6688,69.7739,69.5787,69.6012,14912.0
2018-02-27 10:55:00,92.72,92.87,92.54,92.81,17091.0,69.6238,69.7364,69.4886,69.6913,17091.0
2018-02-27 11:00:00,92.82,93.12,92.72,93.07,23879.0,69.6989,69.9241,69.6238,69.8866,23879.0
2018-02-27 11:05:00,93.07,93.1,92.87,92.94,34660.0,69.8866,69.9091,69.7364,69.789,34660.0
2018-02-27 11:10:00,92.97,93.22,92.96,93.01,26844.0,69.8115,69.9992,69.804,69.8415,26844.0
2018-02-27 11:15:00,93.01,93.1,92.77,92.78,30475.0,69.8415,69.9091,69.6613,69.6688,30475.0
2018-02-27 11:20:00,92.78,92.96,92.63,92.77,21193.0,69.6688,69.804,69.5562,69.6613,21193.0
2018-02-27 11:25:00,92.74,92.77,92.61,92.64,15523.0,69.6388,69.6613,69.5412,69.5637,15523.0
2018-02-27 11:30:00,92.65,92.91,92.63,92.85,16584.0,69.5712,69.7664,69.5562,69.7214,16584.0
2018-02-27 11:35:00,92.86,92.9,92.61,92.65,11503.0,69.7289,69.7589,69.5412,69.5712,11503.0
2018-02-27 11:40:00,92.61,92.67,92.5,92.63,14688.0,69.5412,69.5862,69.4586,69.5562,14688.0
2018-02-27 11:45:00,92.65,92.85,92.54,92.85,18527.0,69.5712,69.7214,69.4886,69.7214,18527.0
2018-02-27 11:50:00,92.81,92.93,92.75,92.85,25578.0,69.6913,69.7815,69.6463,69.7214,25578.0
2018-02-27 11:55:00,92.88,92.92,92.75,92.8,15547.0,69.7439,69.7739,69.6463,69.6838,15547.0
2018-02-27 12:00:00,92.78,92.98,92.78,92.88,19037.0,69.6688,69.819,69.6688,69.7439,19037.0
2018-02-27 12:05:00,92.9,93.04,92.9,92.97,33402.0,69.7589,69.8641,69.7589,69.8115,33402.0
2018-02-27 12:10:00,92.97,93.01,92.84,92.84,16431.0,69.8115,69.8415,69.7139,69.7139,16431.0
2018-02-27 12:15:00,92.86,92.95,92.77,92.93,18603.0,69.7289,69.7965,69.6613,69.7815,18603.0
2018-02-27 12:20:00,92.93,93.01,92.89,92.97,25165.0,69.7815,69.8415,69.7514,69.8115,25165.0
2018-02-27 12:25:00,92.97,93.14,92.89,93.09,13768.0,69.8115,69.9391,69.7514,69.9016,13768.0
2018-02-27 12:30:00,93.09,93.31,93.08,93.17,24703.0,69.9016,70.0668,69.8941,69.9617,24703.0
2018-02-27 12:35:00,93.17,93.24,93.14,93.2,20550.0,69.9617,70.0142,69.9391,69.9842,20550.0
2018-02-27 12:40:00,93.19,93.19,92.98,92.99,15202.0,69.9767,69.9767,69.819,69.8265,15202.0
2018-02-27 12:45:00,93.0,93.33,92.96,93.28,37790.0,69.834,70.0818,69.804,70.0443,37790.0
2018-02-27 12:50:00,93.28,93.61,93.27,93.54,20261.0,70.0443,70.2921,70.0368,70.2395,20261.0
2018-02-27 12:55:00,93.53,93.7,93.5,93.66,20100.0,70.232,70.3596,70.2095,70.3296,20100.0
2018-02-27 13:00:00,93.65,93.66,93.38,93.38,18631.0,70.3221,70.3296,70.1194,70.1194,18631.0
2018-02-27 13:05:00,93.42,93.63,93.42,93.59,30511.0,70.1494,70.3071,70.1494,70.277,30511.0
2018-02-27 13:10:00,93.62,93.65,93.56,93.61,12517.0,70.2996,70.3221,70.2545,70.2921,12517.0
2018-02-27 13:15:00,93.59,93.63,93.49,93.61,69467.0,70.277,70.3071,70.202,70.2921,69467.0
2018-02-27 13:20:00,93.63,93.75,93.6,93.61,73127.0,70.3071,70.3972,70.2846,70.2921,73127.0
2018-02-27 13:25:00,93.62,93.69,93.59,93.69,20392.0,70.2996,70.3521,70.277,70.3521,20392.0
2018-02-27 13:30:00,93.69,93.71,93.55,93.64,32937.0,70.3521,70.3672,70.247,70.3146,32937.0
2018-02-27 13:35:00,93.63,93.67,93.43,93.43,46525.0,70.3071,70.3371,70.1569,70.1569,46525.0
2018-02-27 13:40:00,93.45,93.48,93.27,93.38,37679.0,70.1719,70.1944,70.0368,70.1194,37679.0
2018-02-27 13:45:00,93.39,93.52,93.2,93.2,24941.0,70.1269,70.2245,69.9842,69.9842,24941.0
2018-02-27 13:50:00,93.17,93.26,93.11,93.15,19234.0,69.9617,70.0292,69.9166,69.9466,19234.0
2018-02-27 13:55:00,93.14,93.16,93.0,93.16,12825.0,69.9391,69.9542,69.834,69.9542,12825.0
2018-02-27 14:00:00,93.17,93.24,93.06,93.11,15934.0,69.9617,70.0142,69.8791,69.9166,15934.0
2018-02-27 14:05:00,93.09,93.19,93.01,93.17,23559.0,69.9016,69.9767,69.8415,69.9617,23559.0
2018-02-27 14:10:00,93.18,93.24,93.11,93.17,23186.0,69.9692,70.0142,69.9166,69.9617,23186.0
2018-02-27 14:15:00,93.15,93.25,93.07,93.21,24446.0,69.9466,70.0217,69.8866,69.9917,24446.0
2018-02-27 14:20:00,93.21,93.22,93.09,93.1,40620.0,69.9917,69.9992,69.9016,69.9091,40620.0
2018-02-27 14:25:00,93.1,93.31,93.09,93.31,41542.0,69.9091,70.0668,69.9016,70.0668,41542.0
2018-02-27 14:30:00,93.29,93.64,93.2,93.63,37747.0,70.0518,70.3146,69.9842,70.3071,37747.0
2018-02-27 14:35:00,93.63,93.68,93.4,93.4,36247.0,70.3071,70.3446,70.1344,70.1344,36247.0
2018-02-27 14:40:00,93.39,93.39,93.13,93.13,14119.0,70.1269,70.1269,69.9316,69.9316,14119.0
2018-02-27 14:45:00,93.14,93.14,92.95,92.97,12150.0,69.9391,69.9391,69.7965,69.8115,12150.0
2018-02-27 14:50:00,92.95,93.05,92.85,92.92,21459.0,69.7965,69.8716,69.7214,69.7739,21459.0
2018-02-27 14:55:00,92.89,92.98,92.82,92.82,18131.0,69.7514,69.819,69.6989,69.6989,18131.0
2018-02-27 15:00:00,92.82,92.93,92.72,92.72,15098.0,69.6989,69.7815,69.6238,69.6238,15098.0
2018-02-27 15:05:00,92.73,92.74,92.5,92.51,19681.0,69.6313,69.6388,69.4586,69.4661,19681.0
2018-02-27 15:10:00,92.52,92.63,92.49,92.51,16323.0,69.4736,69.5562,69.4511,69.4661,16323.0
2018-02-27 15:15:00,92.5,92.54,92.41,92.49,17794.0,69.4586,69.4886,69.391,69.4511,17794.0
2018-02-27 15:20:00,92.51,92.59,92.39,92.52,17938.0,69.4661,69.5261,69.376,69.4736,17938.0
2018-02-27 15:25:00,92.52,92.52,92.34,92.46,17568.0,69.4736,69.4736,69.3384,69.4285,17568.0
2018-02-27 15:30:00,92.47,92.58,92.45,92.45,24684.0,69.436,69.5186,69.421,69.421,24684.0
2018-02-27 15:35:00,92.48,92.5,92.28,92.46,25683.0,69.4435,69.4586,69.2934,69.4285,25683.0
2018-02-27 15:40:00,92.45,92.48,92.26,92.26,34417.0,69.421,69.4435,69.2783,69.2783,34417.0
2018-02-27 15:45:00,92.26,92.54,92.22,92.47,44782.0,69.2783,69.4886,69.2483,69.436,44782.0
2018-02-27 15:50:00,92.46,92.46,92.22,92.31,53141.0,69.4285,69.4285,69.2483,69.3159,53141.0
2018-02-27 15:55:00,92.31,92.32,92.1,92.1,104492.0,69.3159,69.3234,69.1582,69.1582,104492.0
2018-02-28 09:30:00,92.95,93.04,92.58,92.87,45237.0,69.7965,69.8641,69.5186,69.7364,45237.0
2018-02-28 09:35:00,92.82,92.92,92.65,92.89,10077.0,69.6989,69.7739,69.5712,69.7514,10077.0
2018-02-28 09:40:00,92.94,92.94,92.53,92.67,9688.0,69.789,69.789,69.4811,69.5862,9688.0
2018-02-28 09:45:00,92.68,92.76,92.55,92.59,16039.0,69.5937,69.6538,69.4961,69.5261,16039.0
2018-02-28 09:50:00,92.55,92.92,92.55,92.92,13602.0,69.4961,69.7739,69.4961,69.7739,13602.0
2018-02-28 09:55:00,92.81,92.91,92.75,92.84,12700.0,69.6913,69.7664,69.6463,69.7139,12700.0
2018-02-28 10:00:00,92.84,92.99,92.77,92.8,8197.0,69.7139,69.8265,69.6613,69.6838,8197.0
2018-02-28 10:05:00,92.78,92.78,92.52,92.6,14890.0,69.6688,69.6688,69.4736,69.5337,14890.0
2018-02-28 10:10:00,92.55,92.65,92.49,92.54,9642.0,69.4961,69.5712,69.4511,69.4886,9642.0
2018-02-28 10:15:00,92.52,92.57,92.37,92.46,19166.0,69.4736,69.5111,69.3609,69.4285,19166.0
2018-02-28 10:20:00,92.47,92.6,92.35,92.49,65403.0,69.436,69.5337,69.3459,69.4511,65403.0
2018-02-28 10:25:00,92.52,92.67,92.52,92.58,15332.0,69.4736,69.5862,69.4736,69.5186,15332.0
2018-02-28 10:30:00,92.62,92.63,92.38,92.42,14026.0,69.5487,69.5562,69.3685,69.3985,14026.0
2018-02-28 10:35:00,92.4,92.56,92.37,92.52,11949.0,69.3835,69.5036,69.3609,69.4736,11949.0
2018-02-28 10:40:00,92.47,92.53,92.27,92.27,17480.0,69.436,69.4811,69.2859,69.2859,17480.0
2018-02-28 10:45:00,92.34,92.36,92.18,92.36,12741.0,69.3384,69.3534,69.2183,69.3534,12741.0
2018-02-28 10:50:00,92.33,92.39,92.16,92.17,10000.0,69.3309,69.376,69.2033,69.2108,10000.0
2018-02-28 10:55:00,92.19,92.19,91.92,92.09,20232.0,69.2258,69.2258,69.023,69.1507,20232.0
2018-02-28 11:00:00,92.1,92.11,91.91,91.98,14540.0,69.1582,69.1657,69.0155,69.0681,14540.0
2018-02-28 11:05:00,91.98,92.07,91.91,91.93,9240.0,69.0681,69.1357,69.0155,69.0305,9240.0
2018-02-28 11:10:00,91.92,91.97,91.81,91.96,8363.0,69.023,69.0606,68.9404,69.0531,8363.0
2018-02-28 11:15:00,91.94,92.23,91.91,92.23,8319.0,69.0381,69.2558,69.0155,69.2558,8319.0
2018-02-28 11:20:00,92.21,92.24,92.09,92.11,10603.0,69.2408,69.2633,69.1507,69.1657,10603.0
2018-02-28 11:25:00,92.13,92.29,92.13,92.21,5307.0,69.1807,69.3009,69.1807,69.2408,5307.0
2018-02-28 11:30:00,92.19,92.19,91.93,91.95,14044.0,69.2258,69.2258,69.0305,69.0456,14044.0
2018-02-28 11:35:00,91.94,92.07,91.88,92.03,10745.0,69.0381,69.1357,68.993,69.1056,10745.0
2018-02-28 11:40:00,92.01,92.11,91.93,91.98,9152.0,69.0906,69.1657,69.0305,69.0681,9152.0
2018-02-28 11:45:00,91.98,92.02,91.89,91.98,10813.0,69.0681,69.0981,69.0005,69.0681,10813.0
2018-02-28 11:50:00,91.98,92.03,91.86,91.96,11450.0,69.0681,69.1056,68.978,69.0531,11450.0
2018-02-28 11:55:00,91.97,92.14,91.93,92.11,10388.0,69.0606,69.1882,69.0305,69.1657,10388.0
2018-02-28 12:00:00,92.1,92.14,92.03,92.03,13247.0,69.1582,69.1882,69.1056,69.1056,13247.0
2018-02-28 12:05:00,92.02,92.15,92.01,92.1,27874.0,69.0981,69.1957,69.0906,69.1582,27874.0
2018-02-28 12:10:00,92.1,92.14,91.99,92.0,34781.0,69.1582,69.1882,69.0756,69.0831,34781.0
2018-02-28 12:15:00,92.0,92.09,91.9,91.9,42510.0,69.0831,69.1507,69.008,69.008,42510.0
2018-02-28 12:20:00,91.92,91.97,91.87,91.9,11287.0,69.023,69.0606,68.9855,69.008,11287.0
2018-02-28 12:25:00,91.92,91.96,91.82,91.85,18490.0,69.023,69.0531,68.9479,68.9705,18490.0
2018-02-28 12:30:00,91.84,91.97,91.76,91.93,10766.0,68.963,69.0606,68.9029,69.0305,10766.0
2018-02-28 12:35:00,91.95,92.18,91.93,92.16,10922.0,69.0456,69.2183,69.0305,69.2033,10922.0
2018-02-28 12:40:00,92.17,92.22,92.09,92.14,20592.0,69.2108,69.2483,69.1507,69.1882,20592.0
2018-02-28 12:45:00,92.15,92.42,92.15,92.34,46165.0,69.1957,69.3985,69.1957,69.3384,46165.0
2018-02-28 12:50:00,92.33,92.39,92.2,92.24,24695.0,69.3309,69.376,69.2333,69.2633,24695.0
2018-02-28 12:55:00,92.25,92.26,92.02,92.04,12604.0,69.2708,69.2783,69.0981,69.1131,12604.0
2018-02-28 13:00:00,92.03,92.03,91.9,91.96,11298.0,69.1056,69.1056,69.008,69.0531,11298.0
2018-02-28 13:05:00,91.96,92.06,91.9,91.95,23355.0,69.0531,69.1282,69.008,69.0456,23355.0
2018-02-28 13:10:00,91.99,92.09,91.89,91.92,19568.0,69.0756,69.1507,69.0005,69.023,19568.0
2018-02-28 13:15:00,91.93,91.99,91.9,91.94,23559.0,69.0305,69.0756,69.008,69.0381,23559.0
2018-02-28 13:20:00,91.93,91.94,91.85,91.93,14950.0,69.0305,69.0381,68.9705,69.0305,14950.0
2018-02-28 13:25:00,91.93,91.93,91.8,91.84,12804.0,69.0305,69.0305,68.9329,68.963,12804.0
2018-02-28 13:30:00,91.84,91.89,91.75,91.88,13031.0,68.963,69.0005,68.8954,68.993,13031.0
2018-02-28 13:35:00,91.89,91.9,91.67,91.7,22312.0,69.0005,69.008,68.8353,68.8578,22312.0
2018-02-28 13:40:00,91.69,91.79,91.61,91.78,27917.0,68.8503,68.9254,68.7903,68.9179,27917.0
2018-02-28 13:45:00,91.78,91.84,91.61,91.62,12627.0,68.9179,68.963,68.7903,68.7978,12627.0
2018-02-28 13:50:00,91.62,91.83,91.57,91.81,13698.0,68.7978,68.9555,68.7602,68.9404,13698.0
2018-02-28 13:55:00,91.82,91.96,91.82,91.96,17631.0,68.9479,69.0531,68.9479,69.0531,17631.0
2018-02-28 14:00:00,91.99,92.14,91.91,91.91,38334.0,69.0756,69.1882,69.0155,69.0155,38334.0
2018-02-28 14:05:00,91.94,92.03,91.92,91.95,26602.0,69.0381,69.1056,69.023,69.0456,26602.0
2018-02-28 14:10:00,91.95,91.95,91.77,91.83,15062.0,69.0456,69.0456,68.9104,68.9555,15062.0
2018-02-28 14:15:00,91.84,92.0,91.84,91.92,14191.0,68.963,69.0831,68.963,69.023,14191.0
2018-02-28 14:20:00,91.92,91.98,91.9,91.92,12013.0,69.023,69.0681,69.008,69.023,12013.0
2018-02-28 14:25:00,91.92,91.92,91.75,91.75,15669.0,69.023,69.023,68.8954,68.8954,15669.0
2018-02-28 14:30:00,91.75,91.75,91.52,91.52,15482.0,68.8954,68.8954,68.7227,68.7227,15482.0
2018-02-28 14:35:00,91.51,91.63,91.45,91.45,14281.0,68.7152,68.8053,68.6701,68.6701,14281.0
2018-02-28 14:40:00,91.45,91.52,91.4,91.44,21974.0,68.6701,68.7227,68.6326,68.6626,21974.0
2018-02-28 14:45:00,91.42,91.46,91.31,91.39,14988.0,68.6476,68.6776,68.565,68.6251,14988.0
2018-02-28 14:50:00,91.37,91.37,91.15,91.25,51025.0,68.61,68.61,68.4448,68.5199,51025.0
2018-02-28 14:55:00,91.28,91.36,91.19,91.25,71208.0,68.5425,68.6025,68.4749,68.5199,71208.0
2018-02-28 15:00:00,91.27,91.34,91.02,91.12,45532.0,68.535,68.5875,68.3472,68.4223,45532.0
2018-02-28 15:05:00,91.13,91.19,91.01,91.19,59889.0,68.4298,68.4749,68.3397,68.4749,59889.0
2018-02-28 15:10:00,91.2,91.25,90.91,91.09,38312.0,68.4824,68.5199,68.2646,68.3998,38312.0
2018-02-28 15:15:00,91.1,91.12,90.81,90.89,36819.0,68.4073,68.4223,68.1895,68.2496,36819.0
2018-02-28 15:20:00,90.86,90.93,90.74,90.8,29774.0,68.2271,68.2796,68.137,68.182,29774.0
2018-02-28 15:25:00,90.8,90.98,90.71,90.91,36897.0,68.182,68.3172,68.1144,68.2646,36897.0
2018-02-28 15:30:00,90.92,91.0,90.83,90.98,35295.0,68.2721,68.3322,68.2046,68.3172,35295.0
2018-02-28 15:35:00,90.97,91.15,90.91,91.14,35416.0,68.3097,68.4448,68.2646,68.4373,35416.0
2018-02-28 15:40:00,91.15,91.15,90.87,90.99,40950.0,68.4448,68.4448,68.2346,68.3247,40950.0
2018-02-28 15:45:00,90.99,90.99,90.51,90.52,88824.0,68.3247,68.3247,67.9643,67.9718,88824.0
2018-02-28 15:50:00,90.54,90.59,90.45,90.45,87266.0,67.9868,68.0243,67.9192,67.9192,87266.0
2018-02-28 15:55:00,90.45,90.58,90.34,90.36,215431.0,67.9192,68.0168,67.8366,67.8516,215431.0
2018-03-01 09:30:00,90.54,90.98,90.31,90.77,76842.0,67.9868,68.3172,67.8141,68.1595,76842.0
2018-03-01 09:35:00,90.78,90.8,90.47,90.54,34137.0,68.167,68.182,67.9342,67.9868,34137.0
2018-03-01 09:40:00,90.54,90.72,90.42,90.68,24977.0,67.9868,68.122,67.8967,68.0919,24977.0
2018-03-01 09:45:00,90.67,91.0,90.63,90.81,27653.0,68.0844,68.3322,68.0544,68.1895,27653.0
2018-03-01 09:50:00,90.85,91.0,90.64,90.71,32357.0,68.2196,68.3322,68.0619,68.1144,32357.0
2018-03-01 09:55:00,90.67,90.83,90.53,90.73,31980.0,68.0844,68.2046,67.9793,68.1295,31980.0
2018-03-01 10:00:00,90.73,91.24,90.64,91.17,33924.0,68.1295,68.5124,68.0619,68.4599,33924.0
2018-03-01 10:05:00,91.17,91.37,91.07,91.21,35030.0,68.4599,68.61,68.3848,68.4899,35030.0
2018-03-01 10:10:00,91.21,91.4,91.09,91.4,13704.0,68.4899,68.6326,68.3998,68.6326,13704.0
2018-03-01 10:15:00,91.42,91.5,91.27,91.33,24101.0,68.6476,68.7077,68.535,68.58,24101.0
2018-03-01 10:20:00,91.33,91.33,91.16,91.32,60593.0,68.58,68.58,68.4524,68.5725,60593.0
2018-03-01 10:25:00,91.29,91.34,91.12,91.28,26924.0,68.55,68.5875,68.4223,68.5425,26924.0
2018-03-01 10:30:00,91.28,91.69,91.16,91.68,55351.0,68.5425,68.8503,68.4524,68.8428,55351.0
2018-03-01 10:35:00,91.74,91.82,91.52,91.73,23363.0,68.8879,68.9479,68.7227,68.8804,23363.0
2018-03-01 10:40:00,91.79,91.92,91.5,91.5,29740.0,68.9254,69.023,68.7077,68.7077,29740.0
2018-03-01 10:45:00,91.53,91.56,91.28,91.37,37221.0,68.7302,68.7527,68.5425,68.61,37221.0
2018-03-01 10:50:00,91.32,91.32,91.12,91.2,19717.0,68.5725,68.5725,68.4223,68.4824,19717.0
2018-03-01 10:55:00,91.24,91.25,91.08,91.15,34910.0,68.5124,68.5199,68.3923,68.4448,34910.0
2018-03-01 11:00:00,91.15,91.24,91.07,91.21,24449.0,68.4448,68.5124,68.3848,68.4899,24449.0
2018-03-01 11:05:00,91.21,91.27,91.09,91.27,21262.0,68.4899,68.535,68.3998,68.535,21262.0
2018-03-01 11:10:00,91.29,91.35,91.07,91.14,42118.0,68.55,68.595,68.3848,68.4373,42118.0
2018-03-01 11:15:00,91.13,91.28,91.05,91.24,39751.0,68.4298,68.5425,68.3698,68.5124,39751.0
2018-03-01 11:20:00,91.24,91.28,91.1,91.19,49872.0,68.5124,68.5425,68.4073,68.4749,49872.0
2018-03-01 11:25:00,91.21,91.24,90.96,91.09,26209.0,68.4899,68.5124,68.3022,68.3998,26209.0
2018-03-01 11:30:00,91.12,91.22,91.02,91.19,33621.0,68.4223,68.4974,68.3472,68.4749,33621.0
2018-03-01 11:35:00,91.2,91.25,91.05,91.17,51863.0,68.4824,68.5199,68.3698,68.4599,51863.0
2018-03-01 11:40:00,91.16,91.61,91.12,91.58,37478.0,68.4524,68.7903,68.4223,68.7677,37478.0
2018-03-01 11:45:00,91.58,91.63,91.41,91.41,18409.0,68.7677,68.8053,68.6401,68.6401,18409.0
2018-03-01 11:50:00,91.42,91.67,91.39,91.56,58180.0,68.6476,68.8353,68.6251,68.7527,58180.0
2018-03-01 11:55:00,91.58,91.87,91.58,91.63,17814.0,68.7677,68.9855,68.7677,68.8053,17814.0
2018-03-01 12:00:00,91.61,91.63,91.27,91.29,48767.0,68.7903,68.8053,68.535,68.55,48767.0
2018-03-01 12:05:00,91.28,91.35,91.17,91.29,16510.0,68.5425,68.595,68.4599,68.55,16510.0
2018-03-01 12:10:00,91.25,91.35,91.16,91.22,23421.0,68.5199,68.595,68.4524,68.4974,23421.0
2018-03-01 12:15:00,91.21,91.21,91.05,91.05,16066.0,68.4899,68.4899,68.3698,68.3698,16066.0
2018-03-01 12:20:00,91.01,91.03,90.85,90.85,15874.0,68.3397,68.3547,68.2196,68.2196,15874.0
2018-03-01 12:25:00,90.85,90.88,90.68,90.77,21916.0,68.2196,68.2421,68.0919,68.1595,21916.0
2018-03-01 12:30:00,90.74,90.74,90.5,90.56,21202.0,68.137,68.137,67.9568,68.0018,21202.0
2018-03-01 12:35:00,90.56,90.78,90.55,90.72,15018.0,68.0018,68.167,67.9943,68.122,15018.0
2018-03-01 12:40:00,90.73,90.96,90.63,90.91,14554.0,68.1295,68.3022,68.0544,68.2646,14554.0
2018-03-01 12:45:00,90.9,91.02,90.83,90.99,11724.0,68.2571,68.3472,68.2046,68.3247,11724.0
2018-03-01 12:50:00,90.98,90.98,90.72,90.81,16991.0,68.3172,68.3172,68.122,68.1895,16991.0
2018-03-01 12:55:00,90.82,90.89,90.68,90.69,18129.0,68.197,68.2496,68.0919,68.0994,18129.0
2018-03-01 13:00:00,90.65,90.65,90.27,90.28,19231.0,68.0694,68.0694,67.784,67.7916,19231.0
2018-03-01 13:05:00,90.3,90.31,90.1,90.12,21342.0,67.8066,67.8141,67.6564,67.6714,21342.0
2018-03-01 13:10:00,90.12,90.33,90.04,90.29,14438.0,67.6714,67.8291,67.6113,67.7991,14438.0
2018-03-01 13:15:00,90.26,90.36,90.21,90.28,12133.0,67.7765,67.8516,67.739,67.7916,12133.0
2018-03-01 13:20:00,90.3,90.43,90.22,90.42,19535.0,67.8066,67.9042,67.7465,67.8967,19535.0
2018-03-01 13:25:00,90.4,90.57,90.4,90.48,24853.0,67.8817,68.0093,67.8817,67.9417,24853.0
2018-03-01 13:30:00,90.48,90.54,90.32,90.32,25457.0,67.9417,67.9868,67.8216,67.8216,25457.0
2018-03-01 13:35:00,90.34,90.51,90.3,90.41,38190.0,67.8366,67.9643,67.8066,67.8892,38190.0
2018-03-01 13:40:00,90.39,90.42,90.33,90.41,18744.0,67.8742,67.8967,67.8291,67.8892,18744.0
2018-03-01 13:45:00,90.41,90.41,90.09,90.18,16150.0,67.8892,67.8892,67.6489,67.7165,16150.0
2018-03-01 13:50:00,90.21,90.3,90.14,90.17,16064.0,67.739,67.8066,67.6864,67.709,16064.0
2018-03-01 13:55:00,90.16,90.17,89.98,89.98,22697.0,67.7014,67.709,67.5663,67.5663,22697.0
2018-03-01 14:00:00,89.99,90.03,89.58,89.77,19726.0,67.5738,67.6038,67.2659,67.4086,19726.0
2018-03-01 14:05:00,89.78,89.91,89.68,89.7,23405.0,67.4161,67.5137,67.341,67.356,23405.0
2018-03-01 14:10:00,89.67,89.8,89.51,89.51,25953.0,67.3335,67.4311,67.2134,67.2134,25953.0
2018-03-01 14:15:00,89.51,89.97,89.5,89.94,15586.0,67.2134,67.5588,67.2059,67.5362,15586.0
2018-03-01 14:20:00,89.97,90.01,89.78,89.87,24862.0,67.5588,67.5888,67.4161,67.4837,24862.0
2018-03-01 14:25:00,89.87,90.11,89.83,90.09,28396.0,67.4837,67.6639,67.4537,67.6489,28396.0
2018-03-01 14:30:00,90.1,90.1,89.91,90.01,27351.0,67.6564,67.6564,67.5137,67.5888,27351.0
2018-03-01 14:35:00,90.02,90.02,89.88,89.89,17012.0,67.5963,67.5963,67.4912,67.4987,17012.0
2018-03-01 14:40:00,89.89,90.21,89.88,90.13,49229.0,67.4987,67.739,67.4912,67.6789,49229.0
2018-03-01 14:45:00,90.11,90.26,90.01,90.02,16312.0,67.6639,67.7765,67.5888,67.5963,16312.0
2018-03-01 14:50:00,90.04,90.2,90.02,90.04,16718.0,67.6113,67.7315,67.5963,67.6113,16718.0
2018-03-01 14:55:00,90.04,90.12,89.94,90.03,41954.0,67.6113,67.6714,67.5362,67.6038,41954.0
2018-03-01 15:00:00,90.04,90.17,89.91,89.95,19742.0,67.6113,67.709,67.5137,67.5438,19742.0
2018-03-01 15:05:00,89.96,90.34,89.9,90.3,21393.0,67.5513,67.8366,67.5062,67.8066,21393.0
2018-03-01 15:10:00,90.3,90.61,90.23,90.6,20343.0,67.8066,68.0394,67.754,68.0318,20343.0
2018-03-01 15:15:00,90.56,90.74,90.44,90.73,17780.0,68.0018,68.137,67.9117,68.1295,17780.0
2018-03-01 15:20:00,90.75,90.82,90.57,90.67,27808.0,68.1445,68.197,68.0093,68.0844,27808.0
2018-03-01 15:25:00,90.69,90.9,90.67,90.72,18714.0,68.0994,68.2571,68.0844,68.122,18714.0
2018-03-01 15:30:00,90.74,90.87,90.52,90.67,43308.0,68.137,68.2346,67.9718,68.0844,43308.0
2018-03-01 15:35:00,90.68,90.73,90.49,90.49,34828.0,68.0919,68.1295,67.9492,67.9492,34828.0
2018-03-01 15:40:00,90.46,90.61,90.4,90.53,33304.0,67.9267,68.0394,67.8817,67.9793,33304.0
2018-03-01 15:45:00,90.52,90.91,90.47,90.84,49862.0,67.9718,68.2646,67.9342,68.2121,49862.0
2018-03-01 15:50:00,90.87,91.04,90.8,90.9,62037.0,68.2346,68.3622,68.182,68.2571,62037.0
2018-03-01 15:55:00,90.89,91.06,90.8,90.85,175169.0,68.2496,68.3773,68.182,68.2196,175169.0
2018-03-02 09:30:00,90.07,90.6,90.03,90.46,45279.0,67.6339,68.0318,67.6038,67.9267,45279.0
2018-03-02 09:35:00,90.45,90.56,90.21,90.21,18993.0,67.9192,68.0018,67.739,67.739,18993.0
2018-03-02 09:40:00,90.21,90.36,90.05,90.05,10385.0,67.739,67.8516,67.6188,67.6188,10385.0
2018-03-02 09:45:00,90.05,90.08,89.79,89.92,38120.0,67.6188,67.6414,67.4236,67.5212,38120.0
2018-03-02 09:50:00,89.91,90.23,89.82,89.88,16277.0,67.5137,67.754,67.4461,67.4912,16277.0
2018-03-02 09:55:00,89.93,90.1,89.87,90.09,11158.0,67.5287,67.6564,67.4837,67.6489,11158.0
2018-03-02 10:00:00,90.05,90.41,90.03,90.38,37364.0,67.6188,67.8892,67.6038,67.8666,37364.0
2018-03-02 10:05:00,90.3,90.43,90.23,90.43,10746.0,67.8066,67.9042,67.754,67.9042,10746.0
2018-03-02 10:10:00,90.39,90.39,90.18,90.34,13170.0,67.8742,67.8742,67.7165,67.8366,13170.0
2018-03-02 10:15:00,90.31,90.31,90.12,90.15,21304.0,67.8141,67.8141,67.6714,67.6939,21304.0
2018-03-02 10:20:00,90.18,90.34,90.08,90.18,21409.0,67.7165,67.8366,67.6414,67.7165,21409.0
2018-03-02 10:25:00,90.21,90.22,89.96,90.0,12387.0,67.739,67.7465,67.5513,67.5813,12387.0
2018-03-02 10:30:00,90.04,90.24,89.97,90.2,19405.0,67.6113,67.7615,67.5588,67.7315,19405.0
2018-03-02 10:35:00,90.2,90.26,90.07,90.16,14444.0,67.7315,67.7765,67.6339,67.7014,14444.0
2018-03-02 10:40:00,90.15,90.32,90.08,90.28,23012.0,67.6939,67.8216,67.6414,67.7916,23012.0
2018-03-02 10:45:00,90.28,90.32,90.11,90.23,14800.0,67.7916,67.8216,67.6639,67.754,14800.0
2018-03-02 10:50:00,90.21,90.24,90.03,90.05,32508.0,67.739,67.7615,67.6038,67.6188,32508.0
2018-03-02 10:55:00,90.06,90.11,89.95,89.98,18216.0,67.6264,67.6639,67.5438,67.5663,18216.0
2018-03-02 11:00:00,90.01,90.19,89.95,90.18,7400.0,67.5888,67.724,67.5438,67.7165,7400.0
2018-03-02 11:05:00,90.18,90.18,90.01,90.11,7433.0,67.7165,67.7165,67.5888,67.6639,7433.0
2018-03-02 11:10:00,90.12,90.24,90.04,90.22,11607.0,67.6714,67.7615,67.6113,67.7465,11607.0
2018-03-02 11:15:00,90.26,90.28,89.97,90.02,9865.0,67.7765,67.7916,67.5588,67.5963,9865.0
2018-03-02 11:20:00,90.03,90.15,89.96,90.13,15789.0,67.6038,67.6939,67.5513,67.6789,15789.0
2018-03-02 11:25:00,90.17,90.29,90.15,90.23,14693.0,67.709,67.7991,67.6939,67.754,14693.0
2018-03-02 11:30:00,90.23,90.42,90.23,90.34,10652.0,67.754,67.8967,67.754,67.8366,10652.0
2018-03-02 11:35:00,90.4,90.71,90.4,90.71,23912.0,67.8817,68.1144,67.8817,68.1144,23912.0
2018-03-02 11:40:00,90.72,91.0,90.7,90.77,13879.0,68.122,68.3322,68.1069,68.1595,13879.0
2018-03-02 11:45:00,90.79,90.99,90.79,90.99,7815.0,68.1745,68.3247,68.1745,68.3247,7815.0
2018-03-02 11:50:00,91.0,91.01,90.84,90.85,10609.0,68.3322,68.3397,68.2121,68.2196,10609.0
2018-03-02 11:55:00,90.82,90.88,90.73,90.85,13385.0,68.197,68.2421,68.1295,68.2196,13385.0
2018-03-02 12:00:00,90.84,90.9,90.77,90.77,8844.0,68.2121,68.2571,68.1595,68.1595,8844.0
2018-03-02 12:05:00,90.76,90.78,90.64,90.77,6100.0,68.152,68.167,68.0619,68.1595,6100.0
2018-03-02 12:10:00,90.78,90.78,90.6,90.7,10023.0,68.167,68.167,68.0318,68.1069,10023.0
2018-03-02 12:15:00,90.7,90.73,90.5,90.53,6308.0,68.1069,68.1295,67.9568,67.9793,6308.0
2018-03-02 12:20:00,90.54,90.68,90.5,90.67,9325.0,67.9868,68.0919,67.9568,68.0844,9325.0
2018-03-02 12:25:00,90.69,90.77,90.61,90.77,8459.0,68.0994,68.1595,68.0394,68.1595,8459.0
2018-03-02 12:30:00,90.78,90.81,90.7,90.8,19918.0,68.167,68.1895,68.1069,68.182,19918.0
2018-03-02 12:35:00,90.82,90.91,90.79,90.81,8004.0,68.197,68.2646,68.1745,68.1895,8004.0
2018-03-02 12:40:00,90.82,90.98,90.82,90.89,6101.0,68.197,68.3172,68.197,68.2496,6101.0
2018-03-02 12:45:00,90.92,91.09,90.87,91.02,4439.0,68.2721,68.3998,68.2346,68.3472,4439.0
2018-03-02 12:50:00,91.05,91.23,91.05,91.13,4744.0,68.3698,68.5049,68.3698,68.4298,4744.0
2018-03-02 12:55:00,91.15,91.23,91.07,91.11,7500.0,68.4448,68.5049,68.3848,68.4148,7500.0
2018-03-02 13:00:00,91.09,91.22,91.07,91.16,7054.0,68.3998,68.4974,68.3848,68.4524,7054.0
2018-03-02 13:05:00,91.14,91.16,91.05,91.08,4814.0,68.4373,68.4524,68.3698,68.3923,4814.0
2018-03-02 13:10:00,91.08,91.09,90.84,90.84,5662.0,68.3923,68.3998,68.2121,68.2121,5662.0
2018-03-02 13:15:00,90.9,91.01,90.89,90.94,7497.0,68.2571,68.3397,68.2496,68.2872,7497.0
2018-03-02 13:20:00,90.95,91.04,90.93,90.97,5225.0,68.2947,68.3622,68.2796,68.3097,5225.0
2018-03-02 13:25:00,90.94,91.01,90.87,90.87,13111.0,68.2872,68.3397,68.2346,68.2346,13111.0
2018-03-02 13:30:00,90.88,90.95,90.73,90.81,10785.0,68.2421,68.2947,68.1295,68.1895,10785.0
2018-03-02 13:35:00,90.78,90.83,90.7,90.82,8885.0,68.167,68.2046,68.1069,68.197,8885.0
2018-03-02 13:40:00,90.82,90.91,90.82,90.86,5850.0,68.197,68.2646,68.197,68.2271,5850.0
2018-03-02 13:45:00,90.93,91.0,90.91,90.99,8992.0,68.2796,68.3322,68.2646,68.3247,8992.0
2018-03-02 13:50:00,91.01,91.06,90.92,90.94,8818.0,68.3397,68.3773,68.2721,68.2872,8818.0
2018-03-02 13:55:00,90.91,90.92,90.76,90.8,10067.0,68.2646,68.2721,68.152,68.182,10067.0
2018-03-02 14:00:00,90.84,90.94,90.81,90.88,6901.0,68.2121,68.2872,68.1895,68.2421,6901.0
2018-03-02 14:05:00,90.9,90.92,90.83,90.89,5475.0,68.2571,68.2721,68.2046,68.2496,5475.0
2018-03-02 14:10:00,90.91,91.08,90.85,91.04,9600.0,68.2646,68.3923,68.2196,68.3622,9600.0
2018-03-02 14:15:00,91.03,91.03,90.87,90.88,5800.0,68.3547,68.3547,68.2346,68.2421,5800.0
2018-03-02 14:20:00,90.85,90.91,90.82,90.89,9111.0,68.2196,68.2646,68.197,68.2496,9111.0
2018-03-02 14:25:00,90.9,91.01,90.84,90.89,14204.0,68.2571,68.3397,68.2121,68.2496,14204.0
2018-03-02 14:30:00,90.89,91.01,90.83,90.83,6300.0,68.2496,68.3397,68.2046,68.2046,6300.0
2018-03-02 14:35:00,90.85,91.01,90.85,91.01,9093.0,68.2196,68.3397,68.2196,68.3397,9093.0
2018-03-02 14:40:00,91.08,91.17,91.04,91.11,9702.0,68.3923,68.4599,68.3622,68.4148,9702.0
2018-03-02 14:45:00,91.15,91.23,91.13,91.18,11457.0,68.4448,68.5049,68.4298,68.4674,11457.0
2018-03-02 14:50:00,91.18,91.25,91.16,91.21,20565.0,68.4674,68.5199,68.4524,68.4899,20565.0
2018-03-02 14:55:00,91.2,91.24,91.17,91.22,16739.0,68.4824,68.5124,68.4599,68.4974,16739.0
2018-03-02 15:00:00,91.21,91.22,91.01,91.07,32877.0,68.4899,68.4974,68.3397,68.3848,32877.0
2018-03-02 15:05:00,91.06,91.08,90.91,91.03,14104.0,68.3773,68.3923,68.2646,68.3547,14104.0
2018-03-02 15:10:00,91.07,91.07,90.92,90.94,10803.0,68.3848,68.3848,68.2721,68.2872,10803.0
2018-03-02 15:15:00,90.93,91.07,90.89,91.04,11034.0,68.2796,68.3848,68.2496,68.3622,11034.0
2018-03-02 15:20:00,91.06,91.15,90.99,91.12,13826.0,68.3773,68.4448,68.3247,68.4223,13826.0
2018-03-02 15:25:00,91.1,91.16,91.04,91.12,17968.0,68.4073,68.4524,68.3622,68.4223,17968.0
2018-03-02 15:30:00,91.11,91.28,91.1,91.25,40336.0,68.4148,68.5425,68.4073,68.5199,40336.0
2018-03-02 15:35:00,91.25,91.42,91.2,91.42,18324.0,68.5199,68.6476,68.4824,68.6476,18324.0
2018-03-02 15:40:00,91.43,91.54,91.33,91.51,27688.0,68.6551,68.7377,68.58,68.7152,27688.0
2018-03-02 15:45:00,91.54,91.56,91.29,91.45,33786.0,68.7377,68.7527,68.55,68.6701,33786.0
2018-03-02 15:50:00,91.45,91.64,91.45,91.59,31605.0,68.6701,68.8128,68.6701,68.7752,31605.0
2018-03-02 15:55:00,91.6,91.64,91.37,91.38,102044.0,68.7827,68.8128,68.61,68.6176,102044.0
2018-03-05 09:30:00,91.02,91.24,90.67,91.1,27640.0,68.3472,68.5124,68.0844,68.4073,27640.0
2018-03-05 09:35:00,91.1,91.31,90.96,91.29,29798.0,68.4073,68.565,68.3022,68.55,29798.0
2018-03-05 09:40:00,91.25,91.3,91.1,91.1,20948.0,68.5199,68.5575,68.4073,68.4073,20948.0
2018-03-05 09:45:00,91.1,91.16,90.91,91.04,18824.0,68.4073,68.4524,68.2646,68.3622,18824.0
2018-03-05 09:50:00,91.04,91.26,90.99,91.16,31250.0,68.3622,68.5274,68.3247,68.4524,31250.0
2018-03-05 09:55:00,91.15,91.38,91.15,91.34,9726.0,68.4448,68.6176,68.4448,68.5875,9726.0
2018-03-05 10:00:00,91.39,91.48,91.13,91.4,24694.0,68.6251,68.6926,68.4298,68.6326,24694.0
2018-03-05 10:05:00,91.38,91.43,91.02,91.02,19697.0,68.6176,68.6551,68.3472,68.3472,19697.0
2018-03-05 10:10:00,91.0,91.03,90.89,90.97,19740.0,68.3322,68.3547,68.2496,68.3097,19740.0
2018-03-05 10:15:00,90.98,91.09,90.89,91.06,12327.0,68.3172,68.3998,68.2496,68.3773,12327.0
2018-03-05 10:20:00,91.01,91.28,91.0,91.28,10825.0,68.3397,68.5425,68.3322,68.5425,10825.0
2018-03-05 10:25:00,91.28,91.28,90.99,91.0,13859.0,68.5425,68.5425,68.3247,68.3322,13859.0
2018-03-05 10:30:00,91.02,91.05,90.82,90.87,6796.0,68.3472,68.3698,68.197,68.2346,6796.0
2018-03-05 10:35:00,90.89,91.19,90.89,91.13,13098.0,68.2496,68.4749,68.2496,68.4298,13098.0
2018-03-05 10:40:00,91.14,91.17,91.05,91.11,10845.0,68.4373,68.4599,68.3698,68.4148,10845.0
2018-03-05 10:45:00,91.11,91.17,91.08,91.16,12771.0,68.4148,68.4599,68.3923,68.4524,12771.0
2018-03-05 10:50:00,91.19,91.32,91.15,91.32,8454.0,68.4749,68.5725,68.4448,68.5725,8454.0
2018-03-05 10:55:00,91.33,91.67,91.32,91.64,24917.0,68.58,68.8353,68.5725,68.8128,24917.0
2018-03-05 11:00:00,91.64,91.82,91.55,91.81,24625.0,68.8128,68.9479,68.7452,68.9404,24625.0
2018-03-05 11:05:00,91.81,91.82,91.64,91.79,21546.0,68.9404,68.9479,68.8128,68.9254,21546.0
2018-03-05 11:10:00,91.78,92.19,91.78,92.11,15859.0,68.9179,69.2258,68.9179,69.1657,15859.0
2018-03-05 11:15:00,92.12,92.25,92.05,92.25,31026.0,69.1732,69.2708,69.1207,69.2708,31026.0
2018-03-05 11:20:00,92.24,92.4,92.09,92.35,20505.0,69.2633,69.3835,69.1507,69.3459,20505.0
2018-03-05 11:25:00,92.33,92.36,92.2,92.3,30114.0,69.3309,69.3534,69.2333,69.3084,30114.0
2018-03-05 11:30:00,92.28,92.4,92.21,92.31,22343.0,69.2934,69.3835,69.2408,69.3159,22343.0
2018-03-05 11:35:00,92.31,92.54,92.24,92.48,20453.0,69.3159,69.4886,69.2633,69.4435,20453.0
2018-03-05 11:40:00,92.5,92.56,92.4,92.4,9658.0,69.4586,69.5036,69.3835,69.3835,9658.0
2018-03-05 11:45:00,92.4,92.49,92.16,92.17,22767.0,69.3835,69.4511,69.2033,69.2108,22767.0
2018-03-05 11:50:00,92.18,92.27,92.1,92.25,28093.0,69.2183,69.2859,69.1582,69.2708,28093.0
2018-03-05 11:55:00,92.29,92.47,92.26,92.39,10627.0,69.3009,69.436,69.2783,69.376,10627.0
2018-03-05 12:00:00,92.35,92.49,92.35,92.48,14301.0,69.3459,69.4511,69.3459,69.4435,14301.0
2018-03-05 12:05:00,92.46,92.46,92.33,92.41,11404.0,69.4285,69.4285,69.3309,69.391,11404.0
2018-03-05 12:10:00,92.43,92.47,92.3,92.38,15539.0,69.406,69.436,69.3084,69.3685,15539.0
2018-03-05 12:15:00,92.35,92.6,92.35,92.49,21321.0,69.3459,69.5337,69.3459,69.4511,21321.0
2018-03-05 12:20:00,92.44,92.5,92.32,92.35,10467.0,69.4135,69.4586,69.3234,69.3459,10467.0
2018-03-05 12:25:00,92.33,92.52,92.32,92.43,10034.0,69.3309,69.4736,69.3234,69.406,10034.0
2018-03-05 12:30:00,92.45,92.47,92.22,92.3,8600.0,69.421,69.436,69.2483,69.3084,8600.0
2018-03-05 12:35:00,92.3,92.33,92.2,92.24,6731.0,69.3084,69.3309,69.2333,69.2633,6731.0
2018-03-05 12:40:00,92.24,92.28,92.18,92.18,9398.0,69.2633,69.2934,69.2183,69.2183,9398.0
2018-03-05 12:45:00,92.19,92.32,92.19,92.3,4609.0,69.2258,69.3234,69.2258,69.3084,4609.0
2018-03-05 12:50:00,92.34,92.37,92.31,92.35,4140.0,69.3384,69.3609,69.3159,69.3459,4140.0
2018-03-05 12:55:00,92.35,92.49,92.34,92.49,5513.0,69.3459,69.4511,69.3384,69.4511,5513.0
2018-03-05 13:00:00,92.48,92.52,92.43,92.51,9085.0,69.4435,69.4736,69.406,69.4661,9085.0
2018-03-05 13:05:00,92.5,92.65,92.5,92.64,14145.0,69.4586,69.5712,69.4586,69.5637,14145.0
2018-03-05 13:10:00,92.65,92.66,92.53,92.54,18085.0,69.5712,69.5787,69.4811,69.4886,18085.0
2018-03-05 13:15:00,92.55,92.55,92.43,92.43,5579.0,69.4961,69.4961,69.406,69.406,5579.0
2018-03-05 13:20:00,92.47,92.52,92.42,92.52,6111.0,69.436,69.4736,69.3985,69.4736,6111.0
2018-03-05 13:25:00,92.52,92.53,92.38,92.38,10050.0,69.4736,69.4811,69.3685,69.3685,10050.0
2018-03-05 13:30:00,92.38,92.43,92.25,92.26,7351.0,69.3685,69.406,69.2708,69.2783,7351.0
2018-03-05 13:35:00,92.26,92.36,92.26,92.33,7929.0,69.2783,69.3534,69.2783,69.3309,7929.0
2018-03-05 13:40:00,92.32,92.42,92.32,92.37,8628.0,69.3234,69.3985,69.3234,69.3609,8628.0
2018-03-05 13:45:00,92.37,92.41,92.27,92.32,7807.0,69.3609,69.391,69.2859,69.3234,7807.0
2018-03-05 13:50:00,92.33,92.4,92.28,92.37,17237.0,69.3309,69.3835,69.2934,69.3609,17237.0
2018-03-05 13:55:00,92.38,92.52,92.37,92.5,11234.0,69.3685,69.4736,69.3609,69.4586,11234.0
2018-03-05 14:00:00,92.52,92.61,92.51,92.53,10859.0,69.4736,69.5412,69.4661,69.4811,10859.0
2018-03-05 14:05:00,92.51,92.51,92.39,92.51,11351.0,69.4661,69.4661,69.376,69.4661,11351.0
2018-03-05 14:10:00,92.52,92.54,92.34,92.37,11004.0,69.4736,69.4886,69.3384,69.3609,11004.0
2018-03-05 14:15:00,92.4,92.5,92.36,92.36,11679.0,69.3835,69.4586,69.3534,69.3534,11679.0
2018-03-05 14:20:00,92.36,92.51,92.36,92.51,12145.0,69.3534,69.4661,69.3534,69.4661,12145.0
2018-03-05 14:25:00,92.52,92.68,92.49,92.66,14908.0,69.4736,69.5937,69.4511,69.5787,14908.0
2018-03-05 14:30:00,92.65,92.74,92.65,92.71,11874.0,69.5712,69.6388,69.5712,69.6163,11874.0
2018-03-05 14:35:00,92.71,92.88,92.68,92.78,27287.0,69.6163,69.7439,69.5937,69.6688,27287.0
2018-03-05 14:40:00,92.78,92.81,92.7,92.79,17720.0,69.6688,69.6913,69.6087,69.6763,17720.0
2018-03-05 14:45:00,92.8,92.87,92.79,92.86,13700.0,69.6838,69.7364,69.6763,69.7289,13700.0
2018-03-05 14:50:00,92.89,92.91,92.8,92.81,10350.0,69.7514,69.7664,69.6838,69.6913,10350.0
2018-03-05 14:55:00,92.82,92.96,92.79,92.95,16897.0,69.6989,69.804,69.6763,69.7965,16897.0
2018-03-05 15:00:00,92.94,93.2,92.94,93.17,22261.0,69.789,69.9842,69.789,69.9617,22261.0
2018-03-05 15:05:00,93.17,93.22,92.96,93.04,46779.0,69.9617,69.9992,69.804,69.8641,46779.0
2018-03-05 15:10:00,93.04,93.06,92.97,93.03,18927.0,69.8641,69.8791,69.8115,69.8565,18927.0
2018-03-05 15:15:00,93.02,93.09,92.99,93.08,26717.0,69.849,69.9016,69.8265,69.8941,26717.0
2018-03-05 15:20:00,93.08,93.22,93.07,93.16,22314.0,69.8941,69.9992,69.8866,69.9542,22314.0
2018-03-05 15:25:00,93.17,93.18,92.87,92.88,24113.0,69.9617,69.9692,69.7364,69.7439,24113.0
2018-03-05 15:30:00,92.87,93.02,92.81,92.97,24285.0,69.7364,69.849,69.6913,69.8115,24285.0
2018-03-05 15:35:00,92.97,93.0,92.88,92.89,27132.0,69.8115,69.834,69.7439,69.7514,27132.0
2018-03-05 15:40:00,92.89,93.14,92.89,93.12,40334.0,69.7514,69.9391,69.7514,69.9241,40334.0
2018-03-05 15:45:00,93.15,93.2,93.05,93.05,54540.0,69.9466,69.9842,69.8716,69.8716,54540.0
2018-03-05 15:50:00,93.05,93.05,92.97,93.02,64348.0,69.8716,69.8716,69.8115,69.849,64348.0
2018-03-05 15:55:00,93.03,93.17,92.96,93.05,203598.0,69.8565,69.9617,69.804,69.8716,203598.0
2018-03-06 09:30:00,93.55,93.6,92.85,93.0,72738.0,70.247,70.2846,69.7214,69.834,72738.0
2018-03-06 09:35:00,92.97,93.15,92.75,93.15,21168.0,69.8115,69.9466,69.6463,69.9466,21168.0
2018-03-06 09:40:00,93.1,93.39,93.1,93.3,17335.0,69.9091,70.1269,69.9091,70.0593,17335.0
2018-03-06 09:45:00,93.25,93.55,93.23,93.51,16022.0,70.0217,70.247,70.0067,70.217,16022.0
2018-03-06 09:50:00,93.55,93.73,93.38,93.67,19549.0,70.247,70.3822,70.1194,70.3371,19549.0
2018-03-06 09:55:00,93.68,93.78,93.66,93.71,14449.0,70.3446,70.4197,70.3296,70.3672,14449.0
2018-03-06 10:00:00,93.72,93.74,93.51,93.61,21838.0,70.3747,70.3897,70.217,70.2921,21838.0
2018-03-06 10:05:00,93.62,93.71,93.47,93.69,25279.0,70.2996,70.3672,70.1869,70.3521,25279.0
2018-03-06 10:10:00,93.68,93.69,93.46,93.51,13442.0,70.3446,70.3521,70.1794,70.217,13442.0
2018-03-06 10:15:00,93.53,93.93,93.53,93.91,19564.0,70.232,70.5324,70.232,70.5173,19564.0
2018-03-06 10:20:00,93.86,94.01,93.77,93.93,11115.0,70.4798,70.5924,70.4122,70.5324,11115.0
2018-03-06 10:25:00,93.95,94.12,93.91,94.06,13245.0,70.5474,70.675,70.5173,70.63,13245.0
2018-03-06 10:30:00,94.1,94.16,94.06,94.12,8358.0,70.66,70.7051,70.63,70.675,8358.0
2018-03-06 10:35:00,94.12,94.24,94.08,94.12,12557.0,70.675,70.7651,70.645,70.675,12557.0
2018-03-06 10:40:00,94.11,94.25,93.98,94.21,36039.0,70.6675,70.7726,70.5699,70.7426,36039.0
2018-03-06 10:45:00,94.19,94.21,93.86,93.88,19272.0,70.7276,70.7426,70.4798,70.4948,19272.0
2018-03-06 10:50:00,93.84,93.84,93.59,93.6,14080.0,70.4648,70.4648,70.277,70.2846,14080.0
2018-03-06 10:55:00,93.57,93.73,93.57,93.65,12040.0,70.262,70.3822,70.262,70.3221,12040.0
2018-03-06 11:00:00,93.65,93.85,93.65,93.8,7879.0,70.3221,70.4723,70.3221,70.4347,7879.0
2018-03-06 11:05:00,93.82,93.93,93.79,93.86,12757.0,70.4498,70.5324,70.4272,70.4798,12757.0
2018-03-06 11:10:00,93.88,93.99,93.79,93.97,18831.0,70.4948,70.5774,70.4272,70.5624,18831.0
2018-03-06 11:15:00,93.99,94.06,93.98,93.99,17741.0,70.5774,70.63,70.5699,70.5774,17741.0
2018-03-06 11:20:00,93.98,93.98,93.66,93.71,13324.0,70.5699,70.5699,70.3296,70.3672,13324.0
2018-03-06 11:25:00,93.65,93.81,93.53,93.58,24222.0,70.3221,70.4422,70.232,70.2695,24222.0
2018-03-06 11:30:00,93.58,93.64,93.47,93.48,11256.0,70.2695,70.3146,70.1869,70.1944,11256.0
2018-03-06 11:35:00,93.51,93.65,93.47,93.62,12616.0,70.217,70.3221,70.1869,70.2996,12616.0
2018-03-06 11:40:00,93.61,93.79,93.52,93.65,12899.0,70.2921,70.4272,70.2245,70.3221,12899.0
2018-03-06 11:45:00,93.66,93.88,93.65,93.87,18309.0,70.3296,70.4948,70.3221,70.4873,18309.0
2018-03-06 11:50:00,93.84,93.84,93.74,93.74,11713.0,70.4648,70.4648,70.3897,70.3897,11713.0
2018-03-06 11:55:00,93.77,94.09,93.77,94.08,13791.0,70.4122,70.6525,70.4122,70.645,13791.0
2018-03-06 12:00:00,94.08,94.08,93.94,93.98,20046.0,70.645,70.645,70.5399,70.5699,20046.0
2018-03-06 12:05:00,94.0,94.01,93.86,93.88,13564.0,70.5849,70.5924,70.4798,70.4948,13564.0
2018-03-06 12:10:00,93.89,93.94,93.86,93.94,14404.0,70.5023,70.5399,70.4798,70.5399,14404.0
2018-03-06 12:15:00,93.92,93.92,93.81,93.84,8256.0,70.5248,70.5248,70.4422,70.4648,8256.0
2018-03-06 12:20:00,93.84,93.86,93.74,93.76,8921.0,70.4648,70.4798,70.3897,70.4047,8921.0
2018-03-06 12:25:00,93.73,93.8,93.69,93.7,8237.0,70.3822,70.4347,70.3521,70.3596,8237.0
2018-03-06 12:30:00,93.67,93.72,93.64,93.72,10282.0,70.3371,70.3747,70.3146,70.3747,10282.0
2018-03-06 12:35:00,93.74,93.79,93.69,93.71,13250.0,70.3897,70.4272,70.3521,70.3672,13250.0
2018-03-06 12:40:00,93.71,93.8,93.65,93.78,11221.0,70.3672,70.4347,70.3221,70.4197,11221.0
2018-03-06 12:45:00,93.78,93.85,93.68,93.75,11485.0,70.4197,70.4723,70.3446,70.3972,11485.0
2018-03-06 12:50:00,93.77,93.84,93.75,93.76,7868.0,70.4122,70.4648,70.3972,70.4047,7868.0
2018-03-06 12:55:00,93.78,93.96,93.78,93.92,11269.0,70.4197,70.5549,70.4197,70.5248,11269.0
2018-03-06 13:00:00,93.94,93.99,93.88,93.88,7848.0,70.5399,70.5774,70.4948,70.4948,7848.0
2018-03-06 13:05:00,93.88,94.07,93.88,93.97,12311.0,70.4948,70.6375,70.4948,70.5624,12311.0
2018-03-06 13:10:00,93.99,94.02,93.95,94.0,7775.0,70.5774,70.5999,70.5474,70.5849,7775.0
2018-03-06 13:15:00,94.0,94.05,93.98,93.99,5129.0,70.5849,70.6225,70.5699,70.5774,5129.0
2018-03-06 13:20:00,93.99,94.13,93.97,94.12,9084.0,70.5774,70.6825,70.5624,70.675,9084.0
2018-03-06 13:25:00,94.14,94.17,94.08,94.15,11090.0,70.69,70.7126,70.645,70.6976,11090.0
2018-03-06 13:30:00,94.14,94.22,94.1,94.18,15205.0,70.69,70.7501,70.66,70.7201,15205.0
2018-03-06 13:35:00,94.17,94.25,94.1,94.22,14863.0,70.7126,70.7726,70.66,70.7501,14863.0
2018-03-06 13:40:00,94.23,94.31,94.23,94.31,9566.0,70.7576,70.8177,70.7576,70.8177,9566.0
2018-03-06 13:45:00,94.31,94.31,94.07,94.08,13774.0,70.8177,70.8177,70.6375,70.645,13774.0
2018-03-06 13:50:00,94.05,94.15,94.05,94.09,12551.0,70.6225,70.6976,70.6225,70.6525,12551.0
2018-03-06 13:55:00,94.09,94.09,94.02,94.04,8772.0,70.6525,70.6525,70.5999,70.615,8772.0
2018-03-06 14:00:00,94.06,94.15,94.05,94.13,8376.0,70.63,70.6976,70.6225,70.6825,8376.0
2018-03-06 14:05:00,94.13,94.24,94.1,94.19,10934.0,70.6825,70.7651,70.66,70.7276,10934.0
2018-03-06 14:10:00,94.19,94.24,94.17,94.19,14622.0,70.7276,70.7651,70.7126,70.7276,14622.0
2018-03-06 14:15:00,94.16,94.21,94.05,94.19,13447.0,70.7051,70.7426,70.6225,70.7276,13447.0
2018-03-06 14:20:00,94.18,94.2,94.09,94.13,12207.0,70.7201,70.7351,70.6525,70.6825,12207.0
2018-03-06 14:25:00,94.11,94.15,94.05,94.05,14350.0,70.6675,70.6976,70.6225,70.6225,14350.0
2018-03-06 14:30:00,94.06,94.17,94.03,94.16,12393.0,70.63,70.7126,70.6074,70.7051,12393.0
2018-03-06 14:35:00,94.17,94.21,94.14,94.19,13780.0,70.7126,70.7426,70.69,70.7276,13780.0
2018-03-06 14:40:00,94.21,94.21,94.08,94.11,14075.0,70.7426,70.7426,70.645,70.6675,14075.0
2018-03-06 14:45:00,94.1,94.2,94.09,94.2,9751.0,70.66,70.7351,70.6525,70.7351,9751.0
2018-03-06 14:50:00,94.19,94.25,94.14,94.16,17264.0,70.7276,70.7726,70.69,70.7051,17264.0
2018-03-06 14:55:00,94.17,94.19,94.14,94.17,13122.0,70.7126,70.7276,70.69,70.7126,13122.0
2018-03-06 15:00:00,94.17,94.21,93.97,93.99,20974.0,70.7126,70.7426,70.5624,70.5774,20974.0
2018-03-06 15:05:00,93.98,94.08,93.98,94.08,11405.0,70.5699,70.645,70.5699,70.645,11405.0
2018-03-06 15:10:00,94.06,94.07,93.97,93.97,15897.0,70.63,70.6375,70.5624,70.5624,15897.0
2018-03-06 15:15:00,93.99,94.04,93.89,93.96,26084.0,70.5774,70.615,70.5023,70.5549,26084.0
2018-03-06 15:20:00,93.95,93.95,93.89,93.89,14571.0,70.5474,70.5474,70.5023,70.5023,14571.0
2018-03-06 15:25:00,93.89,94.05,93.87,94.0,24104.0,70.5023,70.6225,70.4873,70.5849,24104.0
2018-03-06 15:30:00,93.99,94.07,93.98,94.01,29898.0,70.5774,70.6375,70.5699,70.5924,29898.0
2018-03-06 15:35:00,94.0,94.05,93.94,93.94,22062.0,70.5849,70.6225,70.5399,70.5399,22062.0
2018-03-06 15:40:00,93.94,93.99,93.93,93.94,34525.0,70.5399,70.5774,70.5324,70.5399,34525.0
2018-03-06 15:45:00,93.94,93.96,93.83,93.83,69603.0,70.5399,70.5549,70.4573,70.4573,69603.0
2018-03-06 15:50:00,93.83,93.97,93.83,93.92,52614.0,70.4573,70.5624,70.4573,70.5248,52614.0
2018-03-06 15:55:00,93.92,94.03,93.86,93.93,167271.0,70.5248,70.6074,70.4798,70.5324,167271.0
2018-03-07 09:30:00,93.06,94.05,93.02,94.05,25398.0,69.8791,70.6225,69.849,70.6225,25398.0
2018-03-07 09:35:00,94.04,94.16,93.77,93.97,17550.0,70.615,70.7051,70.4122,70.5624,17550.0
2018-03-07 09:40:00,93.9,94.04,93.81,93.81,20715.0,70.5098,70.615,70.4422,70.4422,20715.0
2018-03-07 09:45:00,93.85,93.95,93.61,93.68,16498.0,70.4723,70.5474,70.2921,70.3446,16498.0
2018-03-07 09:50:00,93.72,93.99,93.67,93.86,13957.0,70.3747,70.5774,70.3371,70.4798,13957.0
2018-03-07 09:55:00,93.81,94.0,93.75,93.84,13104.0,70.4422,70.5849,70.3972,70.4648,13104.0
2018-03-07 10:00:00,93.84,94.15,93.77,94.04,20102.0,70.4648,70.6976,70.4122,70.615,20102.0
2018-03-07 10:05:00,94.11,94.23,93.93,94.16,18425.0,70.6675,70.7576,70.5324,70.7051,18425.0
2018-03-07 10:10:00,94.17,94.46,94.14,94.41,31860.0,70.7126,70.9303,70.69,70.8928,31860.0
2018-03-07 10:15:00,94.41,94.66,94.36,94.66,17652.0,70.8928,71.0805,70.8552,71.0805,17652.0
2018-03-07 10:20:00,94.63,94.74,94.51,94.64,21267.0,71.058,71.1406,70.9679,71.0655,21267.0
2018-03-07 10:25:00,94.64,94.79,94.37,94.37,20647.0,71.0655,71.1781,70.8628,70.8628,20647.0
2018-03-07 10:30:00,94.37,94.65,94.37,94.58,20761.0,70.8628,71.073,70.8628,71.0204,20761.0
2018-03-07 10:35:00,94.59,94.94,94.59,94.93,28954.0,71.028,71.2908,71.028,71.2833,28954.0
2018-03-07 10:40:00,94.9,94.97,94.77,94.97,19906.0,71.2607,71.3133,71.1631,71.3133,19906.0
2018-03-07 10:45:00,94.97,95.04,94.66,94.73,36072.0,71.3133,71.3659,71.0805,71.1331,36072.0
2018-03-07 10:50:00,94.75,94.86,94.63,94.66,17825.0,71.1481,71.2307,71.058,71.0805,17825.0
2018-03-07 10:55:00,94.7,94.75,94.47,94.6,15320.0,71.1105,71.1481,70.9378,71.0355,15320.0
2018-03-07 11:00:00,94.65,94.65,94.18,94.2,18403.0,71.073,71.073,70.7201,70.7351,18403.0
2018-03-07 11:05:00,94.21,94.28,94.14,94.14,13296.0,70.7426,70.7952,70.69,70.69,13296.0
2018-03-07 11:10:00,94.15,94.22,94.07,94.2,20598.0,70.6976,70.7501,70.6375,70.7351,20598.0
2018-03-07 11:15:00,94.19,94.21,93.91,93.92,19293.0,70.7276,70.7426,70.5173,70.5248,19293.0
2018-03-07 11:20:00,93.89,94.06,93.82,94.03,10136.0,70.5023,70.63,70.4498,70.6074,10136.0
2018-03-07 11:25:00,94.01,94.04,93.95,93.96,11003.0,70.5924,70.615,70.5474,70.5549,11003.0
2018-03-07 11:30:00,93.96,94.06,93.93,93.96,11452.0,70.5549,70.63,70.5324,70.5549,11452.0
2018-03-07 11:35:00,93.98,94.17,93.98,94.09,13279.0,70.5699,70.7126,70.5699,70.6525,13279.0
2018-03-07 11:40:00,94.11,94.12,94.01,94.02,7384.0,70.6675,70.675,70.5924,70.5999,7384.0
2018-03-07 11:45:00,94.02,94.02,93.81,93.81,11189.0,70.5999,70.5999,70.4422,70.4422,11189.0
2018-03-07 11:50:00,93.82,93.87,93.6,93.63,7953.0,70.4498,70.4873,70.2846,70.3071,7953.0
2018-03-07 11:55:00,93.62,93.79,93.6,93.69,12244.0,70.2996,70.4272,70.2846,70.3521,12244.0
2018-03-07 12:00:00,93.7,93.81,93.59,93.65,8092.0,70.3596,70.4422,70.277,70.3221,8092.0
2018-03-07 12:05:00,93.64,93.75,93.62,93.71,9374.0,70.3146,70.3972,70.2996,70.3672,9374.0
2018-03-07 12:10:00,93.71,93.72,93.52,93.62,7200.0,70.3672,70.3747,70.2245,70.2996,7200.0
2018-03-07 12:15:00,93.6,93.66,93.51,93.65,9492.0,70.2846,70.3296,70.217,70.3221,9492.0
2018-03-07 12:20:00,93.64,93.68,93.51,93.59,8904.0,70.3146,70.3446,70.217,70.277,8904.0
2018-03-07 12:25:00,93.62,93.77,93.62,93.76,7209.0,70.2996,70.4122,70.2996,70.4047,7209.0
2018-03-07 12:30:00,93.75,93.8,93.66,93.72,13905.0,70.3972,70.4347,70.3296,70.3747,13905.0
2018-03-07 12:35:00,93.7,93.8,93.67,93.76,10612.0,70.3596,70.4347,70.3371,70.4047,10612.0
2018-03-07 12:40:00,93.75,93.88,93.7,93.84,12200.0,70.3972,70.4948,70.3596,70.4648,12200.0
2018-03-07 12:45:00,93.84,93.86,93.75,93.82,9334.0,70.4648,70.4798,70.3972,70.4498,9334.0
2018-03-07 12:50:00,93.81,93.91,93.81,93.89,15370.0,70.4422,70.5173,70.4422,70.5023,15370.0
2018-03-07 12:55:00,93.89,93.92,93.75,93.75,14056.0,70.5023,70.5248,70.3972,70.3972,14056.0
2018-03-07 13:00:00,93.75,93.75,93.6,93.62,8401.0,70.3972,70.3972,70.2846,70.2996,8401.0
2018-03-07 13:05:00,93.61,93.62,93.49,93.53,7180.0,70.2921,70.2996,70.202,70.232,7180.0
2018-03-07 13:10:00,93.52,93.55,93.29,93.36,10751.0,70.2245,70.247,70.0518,70.1043,10751.0
2018-03-07 13:15:00,93.37,93.44,93.26,93.41,10011.0,70.1118,70.1644,70.0292,70.1419,10011.0
2018-03-07 13:20:00,93.42,93.57,93.38,93.56,11318.0,70.1494,70.262,70.1194,70.2545,11318.0
2018-03-07 13:25:00,93.56,93.78,93.55,93.76,9207.0,70.2545,70.4197,70.247,70.4047,9207.0
2018-03-07 13:30:00,93.78,93.82,93.57,93.57,6389.0,70.4197,70.4498,70.262,70.262,6389.0
2018-03-07 13:35:00,93.57,93.64,93.54,93.61,9004.0,70.262,70.3146,70.2395,70.2921,9004.0
2018-03-07 13:40:00,93.6,93.63,93.57,93.63,9036.0,70.2846,70.3071,70.262,70.3071,9036.0
2018-03-07 13:45:00,93.64,93.7,93.58,93.62,7183.0,70.3146,70.3596,70.2695,70.2996,7183.0
2018-03-07 13:50:00,93.64,93.7,93.58,93.7,12865.0,70.3146,70.3596,70.2695,70.3596,12865.0
2018-03-07 13:55:00,93.68,93.75,93.65,93.71,13422.0,70.3446,70.3972,70.3221,70.3672,13422.0
2018-03-07 14:00:00,93.72,93.85,93.66,93.78,12254.0,70.3747,70.4723,70.3296,70.4197,12254.0
2018-03-07 14:05:00,93.8,93.81,93.72,93.74,8390.0,70.4347,70.4422,70.3747,70.3897,8390.0
2018-03-07 14:10:00,93.75,93.85,93.75,93.78,12405.0,70.3972,70.4723,70.3972,70.4197,12405.0
2018-03-07 14:15:00,93.78,93.81,93.73,93.73,14869.0,70.4197,70.4422,70.3822,70.3822,14869.0
2018-03-07 14:20:00,93.73,93.75,93.66,93.68,9318.0,70.3822,70.3972,70.3296,70.3446,9318.0
2018-03-07 14:25:00,93.68,93.69,93.57,93.58,8190.0,70.3446,70.3521,70.262,70.2695,8190.0
2018-03-07 14:30:00,93.58,93.77,93.58,93.75,9780.0,70.2695,70.4122,70.2695,70.3972,9780.0
2018-03-07 14:35:00,93.76,93.83,93.76,93.77,8771.0,70.4047,70.4573,70.4047,70.4122,8771.0
2018-03-07 14:40:00,93.79,93.79,93.69,93.7,8004.0,70.4272,70.4272,70.3521,70.3596,8004.0
2018-03-07 14:45:00,93.69,93.72,93.65,93.72,11138.0,70.3521,70.3747,70.3221,70.3747,11138.0
2018-03-07 14:50:00,93.72,93.79,93.6,93.61,9356.0,70.3747,70.4272,70.2846,70.2921,9356.0
2018-03-07 14:55:00,93.62,93.66,93.59,93.63,10892.0,70.2996,70.3296,70.277,70.3071,10892.0
2018-03-07 15:00:00,93.65,93.7,93.62,93.68,10722.0,70.3221,70.3596,70.2996,70.3446,10722.0
2018-03-07 15:05:00,93.69,93.99,93.69,93.94,18845.0,70.3521,70.5774,70.3521,70.5399,18845.0
2018-03-07 15:10:00,93.93,93.99,93.89,93.89,13447.0,70.5324,70.5774,70.5023,70.5023,13447.0
2018-03-07 15:15:00,93.87,93.9,93.83,93.9,9889.0,70.4873,70.5098,70.4573,70.5098,9889.0
2018-03-07 15:20:00,93.9,93.9,93.75,93.88,14152.0,70.5098,70.5098,70.3972,70.4948,14152.0
2018-03-07 15:25:00,93.88,93.92,93.82,93.89,12953.0,70.4948,70.5248,70.4498,70.5023,12953.0
2018-03-07 15:30:00,93.92,94.02,93.88,93.96,18155.0,70.5248,70.5999,70.4948,70.5549,18155.0
2018-03-07 15:35:00,93.97,94.18,93.97,94.17,15427.0,70.5624,70.7201,70.5624,70.7126,15427.0
2018-03-07 15:40:00,94.16,94.31,94.16,94.26,22923.0,70.7051,70.8177,70.7051,70.7802,22923.0
2018-03-07 15:45:00,94.26,94.34,94.22,94.31,32344.0,70.7802,70.8402,70.7501,70.8177,32344.0
2018-03-07 15:50:00,94.31,94.33,94.13,94.13,40538.0,70.8177,70.8327,70.6825,70.6825,40538.0
2018-03-07 15:55:00,94.13,94.24,94.1,94.2,85405.0,70.6825,70.7651,70.66,70.7351,85405.0
2018-03-08 09:30:00,94.23,94.46,94.11,94.3,25107.0,70.7576,70.9303,70.6675,70.8102,25107.0
2018-03-08 09:35:00,94.43,94.53,94.0,94.0,7076.0,70.9078,70.9829,70.5849,70.5849,7076.0
2018-03-08 09:40:00,94.0,94.18,93.95,94.04,8156.0,70.5849,70.7201,70.5474,70.615,8156.0
2018-03-08 09:45:00,94.03,94.2,94.0,94.14,7856.0,70.6074,70.7351,70.5849,70.69,7856.0
2018-03-08 09:50:00,94.14,94.14,93.84,93.93,15244.0,70.69,70.69,70.4648,70.5324,15244.0
2018-03-08 09:55:00,93.95,94.05,93.75,93.88,13762.0,70.5474,70.6225,70.3972,70.4948,13762.0
2018-03-08 10:00:00,93.92,94.1,93.83,93.99,19809.0,70.5248,70.66,70.4573,70.5774,19809.0
2018-03-08 10:05:00,93.97,94.09,93.88,93.96,13468.0,70.5624,70.6525,70.4948,70.5549,13468.0
2018-03-08 10:10:00,93.93,94.18,93.9,94.08,26079.0,70.5324,70.7201,70.5098,70.645,26079.0
2018-03-08 10:15:00,94.11,94.12,93.81,93.83,10017.0,70.6675,70.675,70.4422,70.4573,10017.0
2018-03-08 10:20:00,93.83,93.94,93.83,93.91,12135.0,70.4573,70.5399,70.4573,70.5173,12135.0
2018-03-08 10:25:00,93.86,93.99,93.78,93.83,13388.0,70.4798,70.5774,70.4197,70.4573,13388.0
2018-03-08 10:30:00,93.8,93.85,93.74,93.74,8746.0,70.4347,70.4723,70.3897,70.3897,8746.0
2018-03-08 10:35:00,93.71,93.75,93.58,93.6,10066.0,70.3672,70.3972,70.2695,70.2846,10066.0
2018-03-08 10:40:00,93.58,93.84,93.55,93.84,11548.0,70.2695,70.4648,70.247,70.4648,11548.0
2018-03-08 10:45:00,93.84,94.08,93.8,93.96,11856.0,70.4648,70.645,70.4347,70.5549,11856.0
2018-03-08 10:50:00,93.94,94.05,93.86,93.99,7418.0,70.5399,70.6225,70.4798,70.5774,7418.0
2018-03-08 10:55:00,94.02,94.05,93.94,94.04,14231.0,70.5999,70.6225,70.5399,70.615,14231.0
2018-03-08 11:00:00,94.04,94.18,93.99,94.17,5849.0,70.615,70.7201,70.5774,70.7126,5849.0
2018-03-08 11:05:00,94.17,94.3,94.17,94.26,7143.0,70.7126,70.8102,70.7126,70.7802,7143.0
2018-03-08 11:10:00,94.25,94.57,94.23,94.55,15617.0,70.7726,71.0129,70.7576,70.9979,15617.0
2018-03-08 11:15:00,94.54,94.6,94.37,94.38,11901.0,70.9904,71.0355,70.8628,70.8703,11901.0
2018-03-08 11:20:00,94.38,94.41,94.3,94.36,8380.0,70.8703,70.8928,70.8102,70.8552,8380.0
2018-03-08 11:25:00,94.39,94.39,94.06,94.15,10260.0,70.8778,70.8778,70.63,70.6976,10260.0
2018-03-08 11:30:00,94.15,94.2,94.04,94.13,20403.0,70.6976,70.7351,70.615,70.6825,20403.0
2018-03-08 11:35:00,94.15,94.2,94.07,94.15,11749.0,70.6976,70.7351,70.6375,70.6976,11749.0
2018-03-08 11:40:00,94.16,94.32,94.13,94.21,7633.0,70.7051,70.8252,70.6825,70.7426,7633.0
2018-03-08 11:45:00,94.18,94.36,94.15,94.36,39303.0,70.7201,70.8552,70.6976,70.8552,39303.0
2018-03-08 11:50:00,94.37,94.42,94.29,94.35,13310.0,70.8628,70.9003,70.8027,70.8477,13310.0
2018-03-08 11:55:00,94.35,94.45,94.33,94.38,7256.0,70.8477,70.9228,70.8327,70.8703,7256.0
2018-03-08 12:00:00,94.35,94.38,94.27,94.29,7088.0,70.8477,70.8703,70.7877,70.8027,7088.0
2018-03-08 12:05:00,94.3,94.34,94.27,94.3,5407.0,70.8102,70.8402,70.7877,70.8102,5407.0
2018-03-08 12:10:00,94.3,94.34,94.17,94.32,9712.0,70.8102,70.8402,70.7126,70.8252,9712.0
2018-03-08 12:15:00,94.32,94.39,94.3,94.36,5995.0,70.8252,70.8778,70.8102,70.8552,5995.0
2018-03-08 12:20:00,94.33,94.39,94.2,94.23,7769.0,70.8327,70.8778,70.7351,70.7576,7769.0
2018-03-08 12:25:00,94.24,94.4,94.2,94.38,7778.0,70.7651,70.8853,70.7351,70.8703,7778.0
2018-03-08 12:30:00,94.4,94.4,94.26,94.3,10217.0,70.8853,70.8853,70.7802,70.8102,10217.0
2018-03-08 12:35:00,94.28,94.35,94.26,94.31,7820.0,70.7952,70.8477,70.7802,70.8177,7820.0
2018-03-08 12:40:00,94.32,94.41,94.3,94.4,5870.0,70.8252,70.8928,70.8102,70.8853,5870.0
2018-03-08 12:45:00,94.4,94.43,94.38,94.4,24116.0,70.8853,70.9078,70.8703,70.8853,24116.0
2018-03-08 12:50:00,94.39,94.42,94.31,94.37,21835.0,70.8778,70.9003,70.8177,70.8628,21835.0
2018-03-08 12:55:00,94.39,94.49,94.38,94.45,9574.0,70.8778,70.9529,70.8703,70.9228,9574.0
2018-03-08 13:00:00,94.47,94.61,94.45,94.6,4834.0,70.9378,71.043,70.9228,71.0355,4834.0
2018-03-08 13:05:00,94.57,94.6,94.5,94.5,6474.0,71.0129,71.0355,70.9604,70.9604,6474.0
2018-03-08 13:10:00,94.51,94.54,94.44,94.48,15053.0,70.9679,70.9904,70.9153,70.9454,15053.0
2018-03-08 13:15:00,94.49,94.5,94.46,94.48,5264.0,70.9529,70.9604,70.9303,70.9454,5264.0
2018-03-08 13:20:00,94.49,94.49,94.34,94.4,14276.0,70.9529,70.9529,70.8402,70.8853,14276.0
2018-03-08 13:25:00,94.4,94.41,94.29,94.35,21721.0,70.8853,70.8928,70.8027,70.8477,21721.0
2018-03-08 13:30:00,94.34,94.34,94.18,94.28,14861.0,70.8402,70.8402,70.7201,70.7952,14861.0
2018-03-08 13:35:00,94.28,94.29,94.15,94.15,6006.0,70.7952,70.8027,70.6976,70.6976,6006.0
2018-03-08 13:40:00,94.13,94.19,94.08,94.08,15061.0,70.6825,70.7276,70.645,70.645,15061.0
2018-03-08 13:45:00,94.09,94.21,94.07,94.19,9186.0,70.6525,70.7426,70.6375,70.7276,9186.0
2018-03-08 13:50:00,94.2,94.28,94.2,94.27,5549.0,70.7351,70.7952,70.7351,70.7877,5549.0
2018-03-08 13:55:00,94.26,94.28,94.21,94.24,5548.0,70.7802,70.7952,70.7426,70.7651,5548.0
2018-03-08 14:00:00,94.23,94.23,94.17,94.23,12114.0,70.7576,70.7576,70.7126,70.7576,12114.0
2018-03-08 14:05:00,94.23,94.24,94.15,94.2,13899.0,70.7576,70.7651,70.6976,70.7351,13899.0
2018-03-08 14:10:00,94.22,94.31,94.22,94.28,10814.0,70.7501,70.8177,70.7501,70.7952,10814.0
2018-03-08 14:15:00,94.28,94.5,94.28,94.5,15213.0,70.7952,70.9604,70.7952,70.9604,15213.0
2018-03-08 14:20:00,94.5,94.58,94.48,94.51,11822.0,70.9604,71.0204,70.9454,70.9679,11822.0
2018-03-08 14:25:00,94.52,94.57,94.48,94.57,12011.0,70.9754,71.0129,70.9454,71.0129,12011.0
2018-03-08 14:30:00,94.55,94.66,94.5,94.65,12819.0,70.9979,71.0805,70.9604,71.073,12819.0
2018-03-08 14:35:00,94.65,94.7,94.62,94.69,7949.0,71.073,71.1105,71.0505,71.103,7949.0
2018-03-08 14:40:00,94.68,94.7,94.6,94.69,10577.0,71.0955,71.1105,71.0355,71.103,10577.0
2018-03-08 14:45:00,94.7,94.95,94.7,94.92,18097.0,71.1105,71.2983,71.1105,71.2757,18097.0
2018-03-08 14:50:00,94.88,94.96,94.88,94.89,12148.0,71.2457,71.3058,71.2457,71.2532,12148.0
2018-03-08 14:55:00,94.89,94.96,94.83,94.92,13137.0,71.2532,71.3058,71.2082,71.2757,13137.0
2018-03-08 15:00:00,94.91,95.07,94.91,95.05,27735.0,71.2682,71.3884,71.2682,71.3734,27735.0
2018-03-08 15:05:00,95.04,95.21,95.02,95.12,13075.0,71.3659,71.4935,71.3508,71.4259,13075.0
2018-03-08 15:10:00,95.14,95.16,95.03,95.08,12970.0,71.4409,71.456,71.3583,71.3959,12970.0
2018-03-08 15:15:00,95.1,95.16,95.09,95.1,15386.0,71.4109,71.456,71.4034,71.4109,15386.0
2018-03-08 15:20:00,95.11,95.21,95.08,95.14,16660.0,71.4184,71.4935,71.3959,71.4409,16660.0
2018-03-08 15:25:00,95.14,95.15,95.09,95.15,14311.0,71.4409,71.4485,71.4034,71.4485,14311.0
2018-03-08 15:30:00,95.15,95.15,94.97,95.06,20010.0,71.4485,71.4485,71.3133,71.3809,20010.0
2018-03-08 15:35:00,95.06,95.09,94.98,94.99,17259.0,71.3809,71.4034,71.3208,71.3283,17259.0
2018-03-08 15:40:00,94.98,94.99,94.86,94.93,30812.0,71.3208,71.3283,71.2307,71.2833,30812.0
2018-03-08 15:45:00,94.93,94.99,94.78,94.88,32890.0,71.2833,71.3283,71.1706,71.2457,32890.0
2018-03-08 15:50:00,94.89,95.01,94.89,94.96,47800.0,71.2532,71.3433,71.2532,71.3058,47800.0
2018-03-08 15:55:00,94.95,95.23,94.95,95.19,88400.0,71.2983,71.5085,71.2983,71.4785,88400.0
2018-03-09 09:30:00,96.0,96.0,95.56,95.81,40787.0,72.0867,72.0867,71.7563,71.9441,40787.0
2018-03-09 09:35:00,95.81,96.26,95.79,96.18,17394.0,71.9441,72.282,71.929,72.2219,17394.0
2018-03-09 09:40:00,96.15,96.25,96.0,96.19,13052.0,72.1994,72.2745,72.0867,72.2294,13052.0
2018-03-09 09:45:00,96.23,96.29,96.01,96.19,17860.0,72.2594,72.3045,72.0942,72.2294,17860.0
2018-03-09 09:50:00,96.12,96.21,95.85,95.89,13833.0,72.1768,72.2444,71.9741,72.0041,13833.0
2018-03-09 09:55:00,95.88,96.09,95.85,96.08,6690.0,71.9966,72.1543,71.9741,72.1468,6690.0
2018-03-09 10:00:00,96.07,96.08,95.91,95.98,7403.0,72.1393,72.1468,72.0191,72.0717,7403.0
2018-03-09 10:05:00,95.96,96.16,95.89,96.11,12080.0,72.0567,72.2069,72.0041,72.1693,12080.0
2018-03-09 10:10:00,96.11,96.11,96.0,96.05,17904.0,72.1693,72.1693,72.0867,72.1243,17904.0
2018-03-09 10:15:00,96.06,96.11,96.04,96.05,8326.0,72.1318,72.1693,72.1168,72.1243,8326.0
2018-03-09 10:20:00,96.06,96.18,96.01,96.01,7225.0,72.1318,72.2219,72.0942,72.0942,7225.0
2018-03-09 10:25:00,96.01,96.01,95.82,95.83,14095.0,72.0942,72.0942,71.9516,71.9591,14095.0
2018-03-09 10:30:00,95.85,96.04,95.85,96.01,14427.0,71.9741,72.1168,71.9741,72.0942,14427.0
2018-03-09 10:35:00,96.02,96.12,96.02,96.04,37707.0,72.1017,72.1768,72.1017,72.1168,37707.0
2018-03-09 10:40:00,96.06,96.1,95.96,96.03,10125.0,72.1318,72.1618,72.0567,72.1093,10125.0
2018-03-09 10:45:00,96.04,96.11,95.95,96.05,52224.0,72.1168,72.1693,72.0492,72.1243,52224.0
2018-03-09 10:50:00,96.05,96.06,95.84,95.9,41732.0,72.1243,72.1318,71.9666,72.0116,41732.0
2018-03-09 10:55:00,95.91,95.91,95.73,95.76,4545.0,72.0191,72.0191,71.884,71.9065,4545.0
2018-03-09 11:00:00,95.73,95.81,95.73,95.75,10427.0,71.884,71.9441,71.884,71.899,10427.0
2018-03-09 11:05:00,95.72,95.84,95.72,95.79,10318.0,71.8765,71.9666,71.8765,71.929,10318.0
2018-03-09 11:10:00,95.79,95.8,95.73,95.78,6045.0,71.929,71.9365,71.884,71.9215,6045.0
2018-03-09 11:15:00,95.78,95.92,95.78,95.91,15598.0,71.9215,72.0267,71.9215,72.0191,15598.0
2018-03-09 11:20:00,95.92,96.01,95.88,95.98,12058.0,72.0267,72.0942,71.9966,72.0717,12058.0
2018-03-09 11:25:00,95.99,96.11,95.91,96.1,9188.0,72.0792,72.1693,72.0191,72.1618,9188.0
2018-03-09 11:30:00,96.14,96.16,95.95,95.98,8320.0,72.1919,72.2069,72.0492,72.0717,8320.0
2018-03-09 11:35:00,95.95,95.95,95.84,95.84,6568.0,72.0492,72.0492,71.9666,71.9666,6568.0
2018-03-09 11:40:00,95.84,95.86,95.74,95.8,8647.0,71.9666,71.9816,71.8915,71.9365,8647.0
2018-03-09 11:45:00,95.81,95.85,95.75,95.84,6600.0,71.9441,71.9741,71.899,71.9666,6600.0
2018-03-09 11:50:00,95.84,95.86,95.74,95.75,7965.0,71.9666,71.9816,71.8915,71.899,7965.0
2018-03-09 11:55:00,95.74,95.77,95.63,95.77,7310.0,71.8915,71.914,71.8089,71.914,7310.0
2018-03-09 12:00:00,95.78,95.8,95.69,95.74,7085.0,71.9215,71.9365,71.8539,71.8915,7085.0
2018-03-09 12:05:00,95.76,95.78,95.67,95.77,7977.0,71.9065,71.9215,71.8389,71.914,7977.0
2018-03-09 12:10:00,95.78,95.88,95.77,95.86,7200.0,71.9215,71.9966,71.914,71.9816,7200.0
2018-03-09 12:15:00,95.87,95.91,95.78,95.81,6614.0,71.9891,72.0191,71.9215,71.9441,6614.0
2018-03-09 12:20:00,95.8,95.85,95.69,95.71,6552.0,71.9365,71.9741,71.8539,71.869,6552.0
2018-03-09 12:25:00,95.71,95.71,95.6,95.64,8173.0,71.869,71.869,71.7864,71.8164,8173.0
2018-03-09 12:30:00,95.65,95.82,95.65,95.82,6208.0,71.8239,71.9516,71.8239,71.9516,6208.0
2018-03-09 12:35:00,95.8,95.83,95.72,95.73,3522.0,71.9365,71.9591,71.8765,71.884,3522.0
2018-03-09 12:40:00,95.72,95.72,95.65,95.71,6983.0,71.8765,71.8765,71.8239,71.869,6983.0
2018-03-09 12:45:00,95.73,95.73,95.5,95.53,10359.0,71.884,71.884,71.7113,71.7338,10359.0
2018-03-09 12:50:00,95.55,95.57,95.52,95.57,6006.0,71.7488,71.7638,71.7263,71.7638,6006.0
2018-03-09 12:55:00,95.56,95.56,95.44,95.44,7764.0,71.7563,71.7563,71.6662,71.6662,7764.0
2018-03-09 13:00:00,95.45,95.56,95.45,95.54,10250.0,71.6737,71.7563,71.6737,71.7413,10250.0
2018-03-09 13:05:00,95.53,95.58,95.51,95.54,7600.0,71.7338,71.7713,71.7188,71.7413,7600.0
2018-03-09 13:10:00,95.54,95.57,95.48,95.52,13287.0,71.7413,71.7638,71.6963,71.7263,13287.0
2018-03-09 13:15:00,95.51,95.51,95.45,95.45,7845.0,71.7188,71.7188,71.6737,71.6737,7845.0
2018-03-09 13:20:00,95.46,95.51,95.43,95.49,13451.0,71.6812,71.7188,71.6587,71.7038,13451.0
2018-03-09 13:25:00,95.48,95.51,95.46,95.48,5000.0,71.6963,71.7188,71.6812,71.6963,5000.0
2018-03-09 13:30:00,95.49,95.6,95.49,95.59,9027.0,71.7038,71.7864,71.7038,71.7789,9027.0
2018-03-09 13:35:00,95.56,95.62,95.55,95.61,4692.0,71.7563,71.8014,71.7488,71.7939,4692.0
2018-03-09 13:40:00,95.62,95.64,95.55,95.64,8382.0,71.8014,71.8164,71.7488,71.8164,8382.0
2018-03-09 13:45:00,95.66,95.66,95.57,95.58,5807.0,71.8314,71.8314,71.7638,71.7713,5807.0
2018-03-09 13:50:00,95.58,95.65,95.56,95.56,6537.0,71.7713,71.8239,71.7563,71.7563,6537.0
2018-03-09 13:55:00,95.57,95.6,95.54,95.56,7264.0,71.7638,71.7864,71.7413,71.7563,7264.0
2018-03-09 14:00:00,95.57,95.63,95.56,95.63,6834.0,71.7638,71.8089,71.7563,71.8089,6834.0
2018-03-09 14:05:00,95.63,95.7,95.59,95.68,7383.0,71.8089,71.8615,71.7789,71.8464,7383.0
2018-03-09 14:10:00,95.69,95.76,95.69,95.72,8918.0,71.8539,71.9065,71.8539,71.8765,8918.0
2018-03-09 14:15:00,95.73,95.75,95.63,95.67,16890.0,71.884,71.899,71.8089,71.8389,16890.0
2018-03-09 14:20:00,95.68,95.69,95.61,95.65,7435.0,71.8464,71.8539,71.7939,71.8239,7435.0
2018-03-09 14:25:00,95.66,95.66,95.58,95.62,9415.0,71.8314,71.8314,71.7713,71.8014,9415.0
2018-03-09 14:30:00,95.63,95.72,95.63,95.72,7686.0,71.8089,71.8765,71.8089,71.8765,7686.0
2018-03-09 14:35:00,95.71,95.72,95.63,95.69,10366.0,71.869,71.8765,71.8089,71.8539,10366.0
2018-03-09 14:40:00,95.69,95.72,95.63,95.63,9687.0,71.8539,71.8765,71.8089,71.8089,9687.0
2018-03-09 14:45:00,95.64,95.78,95.63,95.78,13989.0,71.8164,71.9215,71.8089,71.9215,13989.0
2018-03-09 14:50:00,95.79,95.81,95.72,95.73,11470.0,71.929,71.9441,71.8765,71.884,11470.0
2018-03-09 14:55:00,95.74,95.79,95.71,95.79,10496.0,71.8915,71.929,71.869,71.929,10496.0
2018-03-09 15:00:00,95.79,95.86,95.78,95.84,16839.0,71.929,71.9816,71.9215,71.9666,16839.0
2018-03-09 15:05:00,95.84,95.84,95.63,95.69,14565.0,71.9666,71.9666,71.8089,71.8539,14565.0
2018-03-09 15:10:00,95.69,95.7,95.62,95.69,10211.0,71.8539,71.8615,71.8014,71.8539,10211.0
2018-03-09 15:15:00,95.69,95.69,95.62,95.62,12942.0,71.8539,71.8539,71.8014,71.8014,12942.0
2018-03-09 15:20:00,95.6,95.67,95.57,95.58,7204.0,71.7864,71.8389,71.7638,71.7713,7204.0
2018-03-09 15:25:00,95.58,95.61,95.47,95.56,22918.0,71.7713,71.7939,71.6887,71.7563,22918.0
2018-03-09 15:30:00,95.57,95.66,95.56,95.59,11516.0,71.7638,71.8314,71.7563,71.7789,11516.0
2018-03-09 15:35:00,95.58,95.69,95.58,95.64,23854.0,71.7713,71.8539,71.7713,71.8164,23854.0
2018-03-09 15:40:00,95.64,95.74,95.64,95.68,23338.0,71.8164,71.8915,71.8164,71.8464,23338.0
2018-03-09 15:45:00,95.71,95.73,95.64,95.64,19454.0,71.869,71.884,71.8164,71.8164,19454.0
2018-03-09 15:50:00,95.65,95.79,95.65,95.79,35771.0,71.8239,71.929,71.8239,71.929,35771.0
2018-03-09 15:55:00,95.78,95.91,95.77,95.87,110364.0,71.9215,72.0191,71.914,71.9891,110364.0
2018-03-12 09:30:00,95.71,96.16,95.61,96.16,29429.0,71.869,72.2069,71.7939,72.2069,29429.0
2018-03-12 09:35:00,96.05,96.25,95.87,95.88,10276.0,72.1243,72.2745,71.9891,71.9966,10276.0
2018-03-12 09:40:00,95.88,95.9,95.66,95.73,21358.0,71.9966,72.0116,71.8314,71.884,21358.0
2018-03-12 09:45:00,95.75,95.78,95.52,95.75,7478.0,71.899,71.9215,71.7263,71.899,7478.0
2018-03-12 09:50:00,95.73,95.75,95.6,95.69,8480.0,71.884,71.899,71.7864,71.8539,8480.0
2018-03-12 09:55:00,95.68,95.87,95.58,95.61,11758.0,71.8464,71.9891,71.7713,71.7939,11758.0
2018-03-12 10:00:00,95.6,95.79,95.6,95.7,10917.0,71.7864,71.929,71.7864,71.8615,10917.0
2018-03-12 10:05:00,95.67,95.84,95.67,95.72,7313.0,71.8389,71.9666,71.8389,71.8765,7313.0
2018-03-12 10:10:00,95.7,95.86,95.65,95.81,5033.0,71.8615,71.9816,71.8239,71.9441,5033.0
2018-03-12 10:15:00,95.82,95.87,95.7,95.76,9800.0,71.9516,71.9891,71.8615,71.9065,9800.0
2018-03-12 10:20:00,95.76,95.92,95.75,95.81,7241.0,71.9065,72.0267,71.899,71.9441,7241.0
2018-03-12 10:25:00,95.78,95.93,95.78,95.81,6534.0,71.9215,72.0342,71.9215,71.9441,6534.0
2018-03-12 10:30:00,95.83,96.02,95.8,95.95,13886.0,71.9591,72.1017,71.9365,72.0492,13886.0
2018-03-12 10:35:00,95.93,95.93,95.8,95.8,3895.0,72.0342,72.0342,71.9365,71.9365,3895.0
2018-03-12 10:40:00,95.75,95.81,95.67,95.73,9880.0,71.899,71.9441,71.8389,71.884,9880.0
2018-03-12 10:45:00,95.71,95.72,95.57,95.63,20172.0,71.869,71.8765,71.7638,71.8089,20172.0
2018-03-12 10:50:00,95.64,95.68,95.3,95.32,14803.0,71.8164,71.8464,71.5611,71.5761,14803.0
2018-03-12 10:55:00,95.37,95.37,95.14,95.15,8545.0,71.6137,71.6137,71.4409,71.4485,8545.0
2018-03-12 11:00:00,95.15,95.27,95.13,95.18,10232.0,71.4485,71.5386,71.4334,71.471,10232.0
2018-03-12 11:05:00,95.18,95.19,95.09,95.15,6896.0,71.471,71.4785,71.4034,71.4485,6896.0
2018-03-12 11:10:00,95.14,95.26,95.1,95.21,7793.0,71.4409,71.5311,71.4109,71.4935,7793.0
2018-03-12 11:15:00,95.22,95.3,95.2,95.3,7870.0,71.501,71.5611,71.486,71.5611,7870.0
2018-03-12 11:20:00,95.29,95.33,95.18,95.2,9161.0,71.5536,71.5836,71.471,71.486,9161.0
2018-03-12 11:25:00,95.17,95.17,94.91,94.93,16032.0,71.4635,71.4635,71.2682,71.2833,16032.0
2018-03-12 11:30:00,94.94,95.02,94.92,95.02,6711.0,71.2908,71.3508,71.2757,71.3508,6711.0
2018-03-12 11:35:00,95.05,95.17,95.04,95.11,9003.0,71.3734,71.4635,71.3659,71.4184,9003.0
2018-03-12 11:40:00,95.12,95.22,95.06,95.11,8400.0,71.4259,71.501,71.3809,71.4184,8400.0
2018-03-12 11:45:00,95.1,95.13,94.95,94.97,7903.0,71.4109,71.4334,71.2983,71.3133,7903.0
2018-03-12 11:50:00,94.95,95.01,94.89,94.97,10444.0,71.2983,71.3433,71.2532,71.3133,10444.0
2018-03-12 11:55:00,94.97,95.04,94.9,94.92,9157.0,71.3133,71.3659,71.2607,71.2757,9157.0
2018-03-12 12:00:00,94.93,95.03,94.93,95.01,4609.0,71.2833,71.3583,71.2833,71.3433,4609.0
2018-03-12 12:05:00,95.06,95.07,95.0,95.07,8119.0,71.3809,71.3884,71.3358,71.3884,8119.0
2018-03-12 12:10:00,95.06,95.13,95.01,95.13,6083.0,71.3809,71.4334,71.3433,71.4334,6083.0
2018-03-12 12:15:00,95.14,95.15,95.1,95.14,5881.0,71.4409,71.4485,71.4109,71.4409,5881.0
2018-03-12 12:20:00,95.13,95.14,95.0,95.05,9744.0,71.4334,71.4409,71.3358,71.3734,9744.0
2018-03-12 12:25:00,95.07,95.19,95.07,95.16,6139.0,71.3884,71.4785,71.3884,71.456,6139.0
2018-03-12 12:30:00,95.16,95.2,95.12,95.12,5250.0,71.456,71.486,71.4259,71.4259,5250.0
2018-03-12 12:35:00,95.14,95.15,95.02,95.02,3861.0,71.4409,71.4485,71.3508,71.3508,3861.0
2018-03-12 12:40:00,95.0,95.09,94.99,95.09,5731.0,71.3358,71.4034,71.3283,71.4034,5731.0
2018-03-12 12:45:00,95.1,95.11,95.07,95.07,3987.0,71.4109,71.4184,71.3884,71.3884,3987.0
2018-03-12 12:50:00,95.06,95.24,95.06,95.24,7058.0,71.3809,71.516,71.3809,71.516,7058.0
2018-03-12 12:55:00,95.22,95.24,95.12,95.15,6256.0,71.501,71.516,71.4259,71.4485,6256.0
2018-03-12 13:00:00,95.16,95.24,95.12,95.12,5569.0,71.456,71.516,71.4259,71.4259,5569.0
2018-03-12 13:05:00,95.11,95.15,95.09,95.09,6163.0,71.4184,71.4485,71.4034,71.4034,6163.0
2018-03-12 13:10:00,95.08,95.16,95.07,95.12,6100.0,71.3959,71.456,71.3884,71.4259,6100.0
2018-03-12 13:15:00,95.12,95.12,95.03,95.08,6326.0,71.4259,71.4259,71.3583,71.3959,6326.0
2018-03-12 13:20:00,95.09,95.1,95.02,95.05,6850.0,71.4034,71.4109,71.3508,71.3734,6850.0
2018-03-12 13:25:00,95.03,95.04,94.98,94.99,7385.0,71.3583,71.3659,71.3208,71.3283,7385.0
2018-03-12 13:30:00,94.98,95.07,94.96,95.06,6130.0,71.3208,71.3884,71.3058,71.3809,6130.0
2018-03-12 13:35:00,95.06,95.1,95.05,95.07,10800.0,71.3809,71.4109,71.3734,71.3884,10800.0
2018-03-12 13:40:00,95.1,95.15,95.09,95.12,8126.0,71.4109,71.4485,71.4034,71.4259,8126.0
2018-03-12 13:45:00,95.14,95.26,95.14,95.19,6625.0,71.4409,71.5311,71.4409,71.4785,6625.0
2018-03-12 13:50:00,95.18,95.21,95.11,95.12,6693.0,71.471,71.4935,71.4184,71.4259,6693.0
2018-03-12 13:55:00,95.13,95.15,95.09,95.13,8496.0,71.4334,71.4485,71.4034,71.4334,8496.0
2018-03-12 14:00:00,95.14,95.33,95.14,95.33,8835.0,71.4409,71.5836,71.4409,71.5836,8835.0
2018-03-12 14:05:00,95.32,95.34,95.25,95.27,6710.0,71.5761,71.5911,71.5235,71.5386,6710.0
2018-03-12 14:10:00,95.26,95.3,95.17,95.18,9454.0,71.5311,71.5611,71.4635,71.471,9454.0
2018-03-12 14:15:00,95.19,95.22,95.14,95.21,10097.0,71.4785,71.501,71.4409,71.4935,10097.0
2018-03-12 14:20:00,95.21,95.23,95.12,95.2,9526.0,71.4935,71.5085,71.4259,71.486,9526.0
2018-03-12 14:25:00,95.21,95.23,95.14,95.17,6132.0,71.4935,71.5085,71.4409,71.4635,6132.0
2018-03-12 14:30:00,95.17,95.2,95.12,95.13,6950.0,71.4635,71.486,71.4259,71.4334,6950.0
2018-03-12 14:35:00,95.12,95.12,95.1,95.12,5240.0,71.4259,71.4259,71.4109,71.4259,5240.0
2018-03-12 14:40:00,95.12,95.12,94.98,95.03,10152.0,71.4259,71.4259,71.3208,71.3583,10152.0
2018-03-12 14:45:00,95.04,95.06,95.0,95.01,9612.0,71.3659,71.3809,71.3358,71.3433,9612.0
2018-03-12 14:50:00,95.02,95.04,94.98,95.03,6344.0,71.3508,71.3659,71.3208,71.3583,6344.0
2018-03-12 14:55:00,95.02,95.04,94.94,94.96,7500.0,71.3508,71.3659,71.2908,71.3058,7500.0
2018-03-12 15:00:00,94.96,95.02,94.95,95.01,6393.0,71.3058,71.3508,71.2983,71.3433,6393.0
2018-03-12 15:05:00,95.01,95.01,94.95,94.99,12210.0,71.3433,71.3433,71.2983,71.3283,12210.0
2018-03-12 15:10:00,95.01,95.07,94.99,95.05,5750.0,71.3433,71.3884,71.3283,71.3734,5750.0
2018-03-12 15:15:00,95.06,95.07,94.94,94.98,12210.0,71.3809,71.3884,71.2908,71.3208,12210.0
2018-03-12 15:20:00,94.97,95.05,94.96,95.01,10066.0,71.3133,71.3734,71.3058,71.3433,10066.0
2018-03-12 15:25:00,95.02,95.03,94.97,94.97,10683.0,71.3508,71.3583,71.3133,71.3133,10683.0
2018-03-12 15:30:00,94.96,95.1,94.94,95.1,12868.0,71.3058,71.4109,71.2908,71.4109,12868.0
2018-03-12 15:35:00,95.09,95.1,95.0,95.01,15002.0,71.4034,71.4109,71.3358,71.3433,15002.0
2018-03-12 15:40:00,95.02,95.1,95.01,95.09,24076.0,71.3508,71.4109,71.3433,71.4034,24076.0
2018-03-12 15:45:00,95.1,95.25,95.09,95.24,34964.0,71.4109,71.5235,71.4034,71.516,34964.0
2018-03-12 15:50:00,95.23,95.23,95.01,95.02,35113.0,71.5085,71.5085,71.3433,71.3508,35113.0
2018-03-12 15:55:00,95.02,95.12,94.96,94.99,93120.0,71.3508,71.4259,71.3058,71.3283,93120.0
2018-03-13 09:30:00,95.11,95.37,95.11,95.16,31104.0,71.4184,71.6137,71.4184,71.456,31104.0
2018-03-13 09:35:00,95.15,95.33,95.15,95.17,13598.0,71.4485,71.5836,71.4485,71.4635,13598.0
2018-03-13 09:40:00,95.25,95.56,95.22,95.56,28486.0,71.5235,71.7563,71.501,71.7563,28486.0
2018-03-13 09:45:00,95.54,95.74,95.53,95.7,15470.0,71.7413,71.8915,71.7338,71.8615,15470.0
2018-03-13 09:50:00,95.64,95.91,95.58,95.91,17096.0,71.8164,72.0191,71.7713,72.0191,17096.0
2018-03-13 09:55:00,95.96,96.12,95.77,95.78,32728.0,72.0567,72.1768,71.914,71.9215,32728.0
2018-03-13 10:00:00,95.79,95.79,95.42,95.59,30161.0,71.929,71.929,71.6512,71.7789,30161.0
2018-03-13 10:05:00,95.57,95.6,95.38,95.39,17676.0,71.7638,71.7864,71.6212,71.6287,17676.0
2018-03-13 10:10:00,95.39,95.4,95.1,95.38,29614.0,71.6287,71.6362,71.4109,71.6212,29614.0
2018-03-13 10:15:00,95.35,95.59,95.34,95.49,12740.0,71.5986,71.7789,71.5911,71.7038,12740.0
2018-03-13 10:20:00,95.46,95.55,95.42,95.53,8503.0,71.6812,71.7488,71.6512,71.7338,8503.0
2018-03-13 10:25:00,95.54,95.56,95.38,95.43,18774.0,71.7413,71.7563,71.6212,71.6587,18774.0
2018-03-13 10:30:00,95.46,95.57,95.34,95.34,19472.0,71.6812,71.7638,71.5911,71.5911,19472.0
2018-03-13 10:35:00,95.32,95.32,95.13,95.13,11811.0,71.5761,71.5761,71.4334,71.4334,11811.0
2018-03-13 10:40:00,95.15,95.18,95.01,95.06,7998.0,71.4485,71.471,71.3433,71.3809,7998.0
2018-03-13 10:45:00,95.09,95.11,94.96,95.09,9445.0,71.4034,71.4184,71.3058,71.4034,9445.0
2018-03-13 10:50:00,95.08,95.09,94.87,94.88,6235.0,71.3959,71.4034,71.2382,71.2457,6235.0
2018-03-13 10:55:00,94.89,94.92,94.7,94.71,7958.0,71.2532,71.2757,71.1105,71.1181,7958.0
2018-03-13 11:00:00,94.73,94.83,94.71,94.8,10338.0,71.1331,71.2082,71.1181,71.1856,10338.0
2018-03-13 11:05:00,94.78,94.82,94.67,94.78,8330.0,71.1706,71.2007,71.088,71.1706,8330.0
2018-03-13 11:10:00,94.8,94.86,94.71,94.78,10102.0,71.1856,71.2307,71.1181,71.1706,10102.0
2018-03-13 11:15:00,94.76,94.86,94.71,94.84,13395.0,71.1556,71.2307,71.1181,71.2157,13395.0
2018-03-13 11:20:00,94.85,95.07,94.85,95.02,24625.0,71.2232,71.3884,71.2232,71.3508,24625.0
2018-03-13 11:25:00,95.02,95.04,94.82,95.04,8000.0,71.3508,71.3659,71.2007,71.3659,8000.0
2018-03-13 11:30:00,95.07,95.16,95.0,95.01,4800.0,71.3884,71.456,71.3358,71.3433,4800.0
2018-03-13 11:35:00,94.98,95.08,94.97,95.08,8670.0,71.3208,71.3959,71.3133,71.3959,8670.0
2018-03-13 11:40:00,95.07,95.15,94.98,95.0,5074.0,71.3884,71.4485,71.3208,71.3358,5074.0
2018-03-13 11:45:00,95.0,95.08,94.94,95.07,7581.0,71.3358,71.3959,71.2908,71.3884,7581.0
2018-03-13 11:50:00,95.08,95.1,94.98,95.01,25070.0,71.3959,71.4109,71.3208,71.3433,25070.0
2018-03-13 11:55:00,94.97,95.0,94.86,94.94,11609.0,71.3133,71.3358,71.2307,71.2908,11609.0
2018-03-13 12:00:00,94.95,94.99,94.68,94.68,10832.0,71.2983,71.3283,71.0955,71.0955,10832.0
2018-03-13 12:05:00,94.68,94.78,94.66,94.75,16949.0,71.0955,71.1706,71.0805,71.1481,16949.0
2018-03-13 12:10:00,94.75,94.88,94.73,94.85,6116.0,71.1481,71.2457,71.1331,71.2232,6116.0
2018-03-13 12:15:00,94.87,95.01,94.87,94.92,8348.0,71.2382,71.3433,71.2382,71.2757,8348.0
2018-03-13 12:20:00,94.92,94.92,94.82,94.87,5521.0,71.2757,71.2757,71.2007,71.2382,5521.0
2018-03-13 12:25:00,94.89,94.89,94.8,94.83,5733.0,71.2532,71.2532,71.1856,71.2082,5733.0
2018-03-13 12:30:00,94.86,94.99,94.85,94.96,17420.0,71.2307,71.3283,71.2232,71.3058,17420.0
2018-03-13 12:35:00,94.94,94.94,94.86,94.88,7856.0,71.2908,71.2908,71.2307,71.2457,7856.0
2018-03-13 12:40:00,94.87,94.93,94.83,94.93,8086.0,71.2382,71.2833,71.2082,71.2833,8086.0
2018-03-13 12:45:00,94.89,94.94,94.81,94.87,9517.0,71.2532,71.2908,71.1931,71.2382,9517.0
2018-03-13 12:50:00,94.87,94.98,94.87,94.93,19583.0,71.2382,71.3208,71.2382,71.2833,19583.0
2018-03-13 12:55:00,94.94,95.04,94.94,94.99,12126.0,71.2908,71.3659,71.2908,71.3283,12126.0
2018-03-13 13:00:00,94.99,95.04,94.89,95.01,19325.0,71.3283,71.3659,71.2532,71.3433,19325.0
2018-03-13 13:05:00,95.02,95.03,94.94,94.95,9809.0,71.3508,71.3583,71.2908,71.2983,9809.0
2018-03-13 13:10:00,94.95,95.03,94.91,95.01,6289.0,71.2983,71.3583,71.2682,71.3433,6289.0
2018-03-13 13:15:00,95.01,95.07,94.98,94.99,6895.0,71.3433,71.3884,71.3208,71.3283,6895.0
2018-03-13 13:20:00,94.95,94.95,94.84,94.88,5175.0,71.2983,71.2983,71.2157,71.2457,5175.0
2018-03-13 13:25:00,94.86,94.88,94.78,94.82,7353.0,71.2307,71.2457,71.1706,71.2007,7353.0
2018-03-13 13:30:00,94.8,94.84,94.71,94.71,7079.0,71.1856,71.2157,71.1181,71.1181,7079.0
2018-03-13 13:35:00,94.7,94.73,94.67,94.68,8742.0,71.1105,71.1331,71.088,71.0955,8742.0
2018-03-13 13:40:00,94.66,94.68,94.58,94.58,14441.0,71.0805,71.0955,71.0204,71.0204,14441.0
2018-03-13 13:45:00,94.59,94.65,94.51,94.65,11910.0,71.028,71.073,70.9679,71.073,11910.0
2018-03-13 13:50:00,94.62,94.65,94.59,94.62,6200.0,71.0505,71.073,71.028,71.0505,6200.0
2018-03-13 13:55:00,94.62,94.62,94.47,94.49,11518.0,71.0505,71.0505,70.9378,70.9529,11518.0
2018-03-13 14:00:00,94.48,94.61,94.47,94.61,14989.0,70.9454,71.043,70.9378,71.043,14989.0
2018-03-13 14:05:00,94.59,94.6,94.47,94.47,8939.0,71.028,71.0355,70.9378,70.9378,8939.0
2018-03-13 14:10:00,94.49,94.5,94.38,94.38,7901.0,70.9529,70.9604,70.8703,70.8703,7901.0
2018-03-13 14:15:00,94.39,94.51,94.35,94.5,11550.0,70.8778,70.9679,70.8477,70.9604,11550.0
2018-03-13 14:20:00,94.52,94.55,94.5,94.51,9790.0,70.9754,70.9979,70.9604,70.9679,9790.0
2018-03-13 14:25:00,94.49,94.57,94.48,94.51,8435.0,70.9529,71.0129,70.9454,70.9679,8435.0
2018-03-13 14:30:00,94.51,94.63,94.49,94.61,5999.0,70.9679,71.058,70.9529,71.043,5999.0
2018-03-13 14:35:00,94.6,94.61,94.52,94.59,6266.0,71.0355,71.043,70.9754,71.028,6266.0
2018-03-13 14:40:00,94.58,94.59,94.46,94.49,10578.0,71.0204,71.028,70.9303,70.9529,10578.0
2018-03-13 14:45:00,94.48,94.61,94.48,94.53,9217.0,70.9454,71.043,70.9454,70.9829,9217.0
2018-03-13 14:50:00,94.54,94.57,94.39,94.4,7479.0,70.9904,71.0129,70.8778,70.8853,7479.0
2018-03-13 14:55:00,94.39,94.44,94.35,94.37,22585.0,70.8778,70.9153,70.8477,70.8628,22585.0
2018-03-13 15:00:00,94.36,94.42,94.12,94.15,18547.0,70.8552,70.9003,70.675,70.6976,18547.0
2018-03-13 15:05:00,94.14,94.28,94.11,94.25,13826.0,70.69,70.7952,70.6675,70.7726,13826.0
2018-03-13 15:10:00,94.23,94.34,94.17,94.3,12291.0,70.7576,70.8402,70.7126,70.8102,12291.0
2018-03-13 15:15:00,94.29,94.35,94.23,94.34,13885.0,70.8027,70.8477,70.7576,70.8402,13885.0
2018-03-13 15:20:00,94.33,94.35,94.19,94.2,13167.0,70.8327,70.8477,70.7276,70.7351,13167.0
2018-03-13 15:25:00,94.21,94.34,94.18,94.25,15625.0,70.7426,70.8402,70.7201,70.7726,15625.0
2018-03-13 15:30:00,94.24,94.35,94.24,94.34,17949.0,70.7651,70.8477,70.7651,70.8402,17949.0
2018-03-13 15:35:00,94.34,94.45,94.27,94.29,38212.0,70.8402,70.9228,70.7877,70.8027,38212.0
2018-03-13 15:40:00,94.28,94.41,94.23,94.41,41637.0,70.7952,70.8928,70.7576,70.8928,41637.0
2018-03-13 15:45:00,94.43,94.45,94.24,94.25,38523.0,70.9078,70.9228,70.7651,70.7726,38523.0
2018-03-13 15:50:00,94.24,94.46,94.24,94.41,45439.0,70.7651,70.9303,70.7651,70.8928,45439.0
2018-03-13 15:55:00,94.4,94.62,94.34,94.55,113138.0,70.8853,71.0505,70.8402,70.9979,113138.0
2018-03-14 09:30:00,94.84,94.96,94.61,94.88,29745.0,71.2157,71.3058,71.043,71.2457,29745.0
2018-03-14 09:35:00,94.8,94.8,94.51,94.64,9181.0,71.1856,71.1856,70.9679,71.0655,9181.0
2018-03-14 09:40:00,94.54,94.8,94.51,94.8,7607.0,70.9904,71.1856,70.9679,71.1856,7607.0
2018-03-14 09:45:00,94.72,94.84,94.63,94.66,7927.0,71.1256,71.2157,71.058,71.0805,7927.0
2018-03-14 09:50:00,94.68,94.92,94.68,94.83,7555.0,71.0955,71.2757,71.0955,71.2082,7555.0
2018-03-14 09:55:00,94.82,94.84,94.55,94.65,5881.0,71.2007,71.2157,70.9979,71.073,5881.0
2018-03-14 10:00:00,94.65,94.79,94.62,94.77,4792.0,71.073,71.1781,71.0505,71.1631,4792.0
2018-03-14 10:05:00,94.77,94.8,94.72,94.76,4075.0,71.1631,71.1856,71.1256,71.1556,4075.0
2018-03-14 10:10:00,94.73,94.96,94.72,94.75,5378.0,71.1331,71.3058,71.1256,71.1481,5378.0
2018-03-14 10:15:00,94.72,94.78,94.6,94.72,11347.0,71.1256,71.1706,71.0355,71.1256,11347.0
2018-03-14 10:20:00,94.7,94.9,94.69,94.88,5896.0,71.1105,71.2607,71.103,71.2457,5896.0
2018-03-14 10:25:00,94.88,94.97,94.83,94.95,7500.0,71.2457,71.3133,71.2082,71.2983,7500.0
2018-03-14 10:30:00,94.91,95.31,94.82,95.2,26711.0,71.2682,71.5686,71.2007,71.486,26711.0
2018-03-14 10:35:00,95.16,95.25,95.07,95.25,19452.0,71.456,71.5235,71.3884,71.5235,19452.0
2018-03-14 10:40:00,95.23,95.25,95.1,95.1,7594.0,71.5085,71.5235,71.4109,71.4109,7594.0
2018-03-14 10:45:00,95.1,95.29,95.1,95.23,5950.0,71.4109,71.5536,71.4109,71.5085,5950.0
2018-03-14 10:50:00,95.19,95.19,95.08,95.1,7466.0,71.4785,71.4785,71.3959,71.4109,7466.0
2018-03-14 10:55:00,95.16,95.25,95.07,95.07,7354.0,71.456,71.5235,71.3884,71.3884,7354.0
2018-03-14 11:00:00,95.07,95.11,94.74,94.8,9555.0,71.3884,71.4184,71.1406,71.1856,9555.0
2018-03-14 11:05:00,94.77,94.8,94.69,94.78,7323.0,71.1631,71.1856,71.103,71.1706,7323.0
2018-03-14 11:10:00,94.8,94.83,94.71,94.71,3666.0,71.1856,71.2082,71.1181,71.1181,3666.0
2018-03-14 11:15:00,94.63,94.77,94.63,94.69,7579.0,71.058,71.1631,71.058,71.103,7579.0
2018-03-14 11:20:00,94.67,94.76,94.61,94.75,9299.0,71.088,71.1556,71.043,71.1481,9299.0
2018-03-14 11:25:00,94.73,94.89,94.71,94.89,5105.0,71.1331,71.2532,71.1181,71.2532,5105.0
2018-03-14 11:30:00,94.91,94.92,94.77,94.78,5421.0,71.2682,71.2757,71.1631,71.1706,5421.0
2018-03-14 11:35:00,94.75,94.75,94.48,94.51,8816.0,71.1481,71.1481,70.9454,70.9679,8816.0
2018-03-14 11:40:00,94.56,94.75,94.56,94.66,24311.0,71.0054,71.1481,71.0054,71.0805,24311.0
2018-03-14 11:45:00,94.66,94.66,94.54,94.6,7120.0,71.0805,71.0805,70.9904,71.0355,7120.0
2018-03-14 11:50:00,94.6,94.77,94.6,94.66,8470.0,71.0355,71.1631,71.0355,71.0805,8470.0
2018-03-14 11:55:00,94.65,94.81,94.64,94.64,57663.0,71.073,71.1931,71.0655,71.0655,57663.0
2018-03-14 12:00:00,94.67,94.73,94.47,94.57,9306.0,71.088,71.1331,70.9378,71.0129,9306.0
2018-03-14 12:05:00,94.57,94.59,94.42,94.45,8198.0,71.0129,71.028,70.9003,70.9228,8198.0
2018-03-14 12:10:00,94.44,94.53,94.4,94.49,16326.0,70.9153,70.9829,70.8853,70.9529,16326.0
2018-03-14 12:15:00,94.49,94.69,94.47,94.66,21527.0,70.9529,71.103,70.9378,71.0805,21527.0
2018-03-14 12:20:00,94.67,94.67,94.51,94.59,8655.0,71.088,71.088,70.9679,71.028,8655.0
2018-03-14 12:25:00,94.59,94.73,94.59,94.7,8750.0,71.028,71.1331,71.028,71.1105,8750.0
2018-03-14 12:30:00,94.7,94.72,94.62,94.68,7257.0,71.1105,71.1256,71.0505,71.0955,7257.0
2018-03-14 12:35:00,94.67,94.77,94.63,94.63,8549.0,71.088,71.1631,71.058,71.058,8549.0
2018-03-14 12:40:00,94.61,94.62,94.51,94.53,7738.0,71.043,71.0505,70.9679,70.9829,7738.0
2018-03-14 12:45:00,94.52,94.64,94.47,94.52,9462.0,70.9754,71.0655,70.9378,70.9754,9462.0
2018-03-14 12:50:00,94.51,94.53,94.43,94.52,7394.0,70.9679,70.9829,70.9078,70.9754,7394.0
2018-03-14 12:55:00,94.54,94.55,94.46,94.51,6499.0,70.9904,70.9979,70.9303,70.9679,6499.0
2018-03-14 13:00:00,94.49,94.52,94.39,94.48,8063.0,70.9529,70.9754,70.8778,70.9454,8063.0
2018-03-14 13:05:00,94.51,94.59,94.49,94.52,5333.0,70.9679,71.028,70.9529,70.9754,5333.0
2018-03-14 13:10:00,94.5,94.51,94.41,94.41,5022.0,70.9604,70.9679,70.8928,70.8928,5022.0
2018-03-14 13:15:00,94.4,94.53,94.39,94.53,4150.0,70.8853,70.9829,70.8778,70.9829,4150.0
2018-03-14 13:20:00,94.53,94.57,94.5,94.52,4972.0,70.9829,71.0129,70.9604,70.9754,4972.0
2018-03-14 13:25:00,94.52,94.52,94.45,94.46,6747.0,70.9754,70.9754,70.9228,70.9303,6747.0
2018-03-14 13:30:00,94.48,94.62,94.47,94.57,6888.0,70.9454,71.0505,70.9378,71.0129,6888.0
2018-03-14 13:35:00,94.59,94.66,94.56,94.58,7872.0,71.028,71.0805,71.0054,71.0204,7872.0
2018-03-14 13:40:00,94.57,94.57,94.52,94.54,6910.0,71.0129,71.0129,70.9754,70.9904,6910.0
2018-03-14 13:45:00,94.55,94.65,94.55,94.65,11275.0,70.9979,71.073,70.9979,71.073,11275.0
2018-03-14 13:50:00,94.66,94.86,94.66,94.8,8224.0,71.0805,71.2307,71.0805,71.1856,8224.0
2018-03-14 13:55:00,94.78,94.78,94.74,94.75,6668.0,71.1706,71.1706,71.1406,71.1481,6668.0
2018-03-14 14:00:00,94.75,94.78,94.72,94.73,8187.0,71.1481,71.1706,71.1256,71.1331,8187.0
2018-03-14 14:05:00,94.73,94.74,94.67,94.7,5109.0,71.1331,71.1406,71.088,71.1105,5109.0
2018-03-14 14:10:00,94.71,94.72,94.63,94.63,6458.0,71.1181,71.1256,71.058,71.058,6458.0
2018-03-14 14:15:00,94.68,94.72,94.62,94.62,6193.0,71.0955,71.1256,71.0505,71.0505,6193.0
2018-03-14 14:20:00,94.61,94.65,94.56,94.63,6959.0,71.043,71.073,71.0054,71.058,6959.0
2018-03-14 14:25:00,94.63,94.63,94.59,94.61,6887.0,71.058,71.058,71.028,71.043,6887.0
2018-03-14 14:30:00,94.62,94.63,94.57,94.57,15542.0,71.0505,71.058,71.0129,71.0129,15542.0
2018-03-14 14:35:00,94.57,94.59,94.33,94.4,7622.0,71.0129,71.028,70.8327,70.8853,7622.0
2018-03-14 14:40:00,94.4,94.49,94.33,94.34,11515.0,70.8853,70.9529,70.8327,70.8402,11515.0
2018-03-14 14:45:00,94.32,94.47,94.32,94.43,13839.0,70.8252,70.9378,70.8252,70.9078,13839.0
2018-03-14 14:50:00,94.43,94.48,94.38,94.4,13810.0,70.9078,70.9454,70.8703,70.8853,13810.0
2018-03-14 14:55:00,94.42,94.57,94.4,94.56,11940.0,70.9003,71.0129,70.8853,71.0054,11940.0
2018-03-14 15:00:00,94.57,94.6,94.44,94.44,10168.0,71.0129,71.0355,70.9153,70.9153,10168.0
2018-03-14 15:05:00,94.43,94.49,94.43,94.45,9623.0,70.9078,70.9529,70.9078,70.9228,9623.0
2018-03-14 15:10:00,94.45,94.45,94.33,94.44,20320.0,70.9228,70.9228,70.8327,70.9153,20320.0
2018-03-14 15:15:00,94.45,94.6,94.42,94.48,11920.0,70.9228,71.0355,70.9003,70.9454,11920.0
2018-03-14 15:20:00,94.47,94.56,94.39,94.54,8261.0,70.9378,71.0054,70.8778,70.9904,8261.0
2018-03-14 15:25:00,94.49,94.52,94.33,94.34,8465.0,70.9529,70.9754,70.8327,70.8402,8465.0
2018-03-14 15:30:00,94.32,94.36,94.18,94.19,10765.0,70.8252,70.8552,70.7201,70.7276,10765.0
2018-03-14 15:35:00,94.2,94.27,94.09,94.14,18170.0,70.7351,70.7877,70.6525,70.69,18170.0
2018-03-14 15:40:00,94.13,94.14,94.01,94.09,23489.0,70.6825,70.69,70.5924,70.6525,23489.0
2018-03-14 15:45:00,94.06,94.21,94.05,94.2,26075.0,70.63,70.7426,70.6225,70.7351,26075.0
2018-03-14 15:50:00,94.21,94.21,94.12,94.17,28838.0,70.7426,70.7426,70.675,70.7126,28838.0
2018-03-14 15:55:00,94.16,94.22,94.08,94.21,91838.0,70.7051,70.7501,70.645,70.7426,91838.0
2018-03-15 09:30:00,94.64,95.18,94.27,95.15,45251.0,71.0655,71.471,70.7877,71.4485,45251.0
2018-03-15 09:35:00,95.1,95.18,94.72,94.72,25403.0,71.4109,71.471,71.1256,71.1256,25403.0
2018-03-15 09:40:00,94.75,94.94,94.6,94.81,31957.0,71.1481,71.2908,71.0355,71.1931,31957.0
2018-03-15 09:45:00,94.86,95.04,94.72,95.04,32254.0,71.2307,71.3659,71.1256,71.3659,32254.0
2018-03-15 09:50:00,95.02,95.13,94.9,94.92,10399.0,71.3508,71.4334,71.2607,71.2757,10399.0
2018-03-15 09:55:00,94.92,94.93,94.66,94.66,4743.0,71.2757,71.2833,71.0805,71.0805,4743.0
2018-03-15 10:00:00,94.7,94.7,94.45,94.64,13690.0,71.1105,71.1105,70.9228,71.0655,13690.0
2018-03-15 10:05:00,94.65,94.68,94.43,94.49,11796.0,71.073,71.0955,70.9078,70.9529,11796.0
2018-03-15 10:10:00,94.49,94.59,94.4,94.43,42484.0,70.9529,71.028,70.8853,70.9078,42484.0
2018-03-15 10:15:00,94.43,94.49,94.3,94.36,14221.0,70.9078,70.9529,70.8102,70.8552,14221.0
2018-03-15 10:20:00,94.35,94.49,94.33,94.49,11210.0,70.8477,70.9529,70.8327,70.9529,11210.0
2018-03-15 10:25:00,94.47,94.66,94.45,94.54,12455.0,70.9378,71.0805,70.9228,70.9904,12455.0
2018-03-15 10:30:00,94.52,94.58,94.43,94.44,9308.0,70.9754,71.0204,70.9078,70.9153,9308.0
2018-03-15 10:35:00,94.46,94.53,94.42,94.45,19483.0,70.9303,70.9829,70.9003,70.9228,19483.0
2018-03-15 10:40:00,94.46,94.52,94.41,94.45,17891.0,70.9303,70.9754,70.8928,70.9228,17891.0
2018-03-15 10:45:00,94.47,94.66,94.43,94.55,13703.0,70.9378,71.0805,70.9078,70.9979,13703.0
2018-03-15 10:50:00,94.56,94.76,94.56,94.76,10509.0,71.0054,71.1556,71.0054,71.1556,10509.0
2018-03-15 10:55:00,94.76,94.94,94.76,94.94,14159.0,71.1556,71.2908,71.1556,71.2908,14159.0
2018-03-15 11:00:00,94.94,95.03,94.88,94.88,18513.0,71.2908,71.3583,71.2457,71.2457,18513.0
2018-03-15 11:05:00,94.89,94.96,94.87,94.9,13532.0,71.2532,71.3058,71.2382,71.2607,13532.0
2018-03-15 11:10:00,94.9,95.09,94.9,95.09,19427.0,71.2607,71.4034,71.2607,71.4034,19427.0
2018-03-15 11:15:00,95.09,95.15,94.98,95.04,33926.0,71.4034,71.4485,71.3208,71.3659,33926.0
2018-03-15 11:20:00,95.05,95.05,94.58,94.58,69866.0,71.3734,71.3734,71.0204,71.0204,69866.0
2018-03-15 11:25:00,94.55,94.65,94.35,94.35,27594.0,70.9979,71.073,70.8477,70.8477,27594.0
2018-03-15 11:30:00,94.37,94.56,94.27,94.27,32602.0,70.8628,71.0054,70.7877,70.7877,32602.0
2018-03-15 11:35:00,94.3,94.38,94.1,94.28,29453.0,70.8102,70.8703,70.66,70.7952,29453.0
2018-03-15 11:40:00,94.26,94.27,93.28,93.31,46232.0,70.7802,70.7877,70.0443,70.0668,46232.0
2018-03-15 11:45:00,93.32,93.66,93.25,93.66,60860.0,70.0743,70.3296,70.0217,70.3296,60860.0
2018-03-15 11:50:00,93.66,93.74,93.46,93.63,51365.0,70.3296,70.3897,70.1794,70.3071,51365.0
2018-03-15 11:55:00,93.61,94.17,93.53,94.17,45451.0,70.2921,70.7126,70.232,70.7126,45451.0
2018-03-15 12:00:00,94.12,94.18,93.98,94.09,39025.0,70.675,70.7201,70.5699,70.6525,39025.0
2018-03-15 12:05:00,94.09,94.51,94.06,94.47,59141.0,70.6525,70.9679,70.63,70.9378,59141.0
2018-03-15 12:10:00,94.47,94.61,94.27,94.51,61239.0,70.9378,71.043,70.7877,70.9679,61239.0
2018-03-15 12:15:00,94.46,94.58,94.35,94.44,31684.0,70.9303,71.0204,70.8477,70.9153,31684.0
2018-03-15 12:20:00,94.42,94.44,94.26,94.36,13068.0,70.9003,70.9153,70.7802,70.8552,13068.0
2018-03-15 12:25:00,94.34,94.66,94.34,94.53,20137.0,70.8402,71.0805,70.8402,70.9829,20137.0
2018-03-15 12:30:00,94.53,94.83,94.53,94.83,10330.0,70.9829,71.2082,70.9829,71.2082,10330.0
2018-03-15 12:35:00,94.85,94.87,94.69,94.7,17949.0,71.2232,71.2382,71.103,71.1105,17949.0
2018-03-15 12:40:00,94.69,94.82,94.65,94.81,15061.0,71.103,71.2007,71.073,71.1931,15061.0
2018-03-15 12:45:00,94.8,94.84,94.61,94.63,21549.0,71.1856,71.2157,71.043,71.058,21549.0
2018-03-15 12:50:00,94.68,94.87,94.66,94.86,13829.0,71.0955,71.2382,71.0805,71.2307,13829.0
2018-03-15 12:55:00,94.86,94.91,94.78,94.83,14470.0,71.2307,71.2682,71.1706,71.2082,14470.0
2018-03-15 13:00:00,94.83,94.91,94.79,94.9,9802.0,71.2082,71.2682,71.1781,71.2607,9802.0
2018-03-15 13:05:00,94.9,95.06,94.87,95.04,14201.0,71.2607,71.3809,71.2382,71.3659,14201.0
2018-03-15 13:10:00,95.02,95.02,94.73,94.73,10334.0,71.3508,71.3508,71.1331,71.1331,10334.0
2018-03-15 13:15:00,94.72,94.81,94.69,94.79,9143.0,71.1256,71.1931,71.103,71.1781,9143.0
2018-03-15 13:20:00,94.79,94.98,94.78,94.93,17032.0,71.1781,71.3208,71.1706,71.2833,17032.0
2018-03-15 13:25:00,94.96,94.96,94.82,94.86,11527.0,71.3058,71.3058,71.2007,71.2307,11527.0
2018-03-15 13:30:00,94.86,94.9,94.83,94.84,8103.0,71.2307,71.2607,71.2082,71.2157,8103.0
2018-03-15 13:35:00,94.84,94.87,94.75,94.79,15681.0,71.2157,71.2382,71.1481,71.1781,15681.0
2018-03-15 13:40:00,94.78,94.78,94.69,94.74,12911.0,71.1706,71.1706,71.103,71.1406,12911.0
2018-03-15 13:45:00,94.73,94.78,94.63,94.64,13886.0,71.1331,71.1706,71.058,71.0655,13886.0
2018-03-15 13:50:00,94.65,94.75,94.63,94.65,25946.0,71.073,71.1481,71.058,71.073,25946.0
2018-03-15 13:55:00,94.66,94.66,94.17,94.23,38006.0,71.0805,71.0805,70.7126,70.7576,38006.0
2018-03-15 14:00:00,94.24,94.58,94.24,94.52,12263.0,70.7651,71.0204,70.7651,70.9754,12263.0
2018-03-15 14:05:00,94.53,94.6,94.47,94.56,12201.0,70.9829,71.0355,70.9378,71.0054,12201.0
2018-03-15 14:10:00,94.56,94.59,94.53,94.55,14908.0,71.0054,71.028,70.9829,70.9979,14908.0
2018-03-15 14:15:00,94.58,94.59,94.37,94.37,21353.0,71.0204,71.028,70.8628,70.8628,21353.0
2018-03-15 14:20:00,94.38,94.5,94.33,94.33,15664.0,70.8703,70.9604,70.8327,70.8327,15664.0
2018-03-15 14:25:00,94.34,94.36,94.22,94.34,22706.0,70.8402,70.8552,70.7501,70.8402,22706.0
2018-03-15 14:30:00,94.36,94.4,94.25,94.35,10377.0,70.8552,70.8853,70.7726,70.8477,10377.0
2018-03-15 14:35:00,94.37,94.38,94.29,94.31,12364.0,70.8628,70.8703,70.8027,70.8177,12364.0
2018-03-15 14:40:00,94.32,94.44,94.3,94.41,16111.0,70.8252,70.9153,70.8102,70.8928,16111.0
2018-03-15 14:45:00,94.4,94.52,94.38,94.42,14830.0,70.8853,70.9754,70.8703,70.9003,14830.0
2018-03-15 14:50:00,94.41,94.55,94.41,94.55,10321.0,70.8928,70.9979,70.8928,70.9979,10321.0
2018-03-15 14:55:00,94.54,94.66,94.43,94.66,24987.0,70.9904,71.0805,70.9078,71.0805,24987.0
2018-03-15 15:00:00,94.66,94.74,94.63,94.7,18045.0,71.0805,71.1406,71.058,71.1105,18045.0
2018-03-15 15:05:00,94.7,94.73,94.59,94.66,25713.0,71.1105,71.1331,71.028,71.0805,25713.0
2018-03-15 15:10:00,94.65,94.75,94.61,94.68,18706.0,71.073,71.1481,71.043,71.0955,18706.0
2018-03-15 15:15:00,94.68,94.74,94.6,94.69,23371.0,71.0955,71.1406,71.0355,71.103,23371.0
2018-03-15 15:20:00,94.7,94.87,94.69,94.85,31591.0,71.1105,71.2382,71.103,71.2232,31591.0
2018-03-15 15:25:00,94.85,94.89,94.69,94.78,22554.0,71.2232,71.2532,71.103,71.1706,22554.0
2018-03-15 15:30:00,94.78,94.79,94.68,94.7,41911.0,71.1706,71.1781,71.0955,71.1105,41911.0
2018-03-15 15:35:00,94.72,94.79,94.56,94.57,28159.0,71.1256,71.1781,71.0054,71.0129,28159.0
2018-03-15 15:40:00,94.57,94.66,94.57,94.63,33969.0,71.0129,71.0805,71.0129,71.058,33969.0
2018-03-15 15:45:00,94.62,94.81,94.59,94.81,46077.0,71.0505,71.1931,71.028,71.1931,46077.0
2018-03-15 15:50:00,94.81,94.81,94.62,94.69,68742.0,71.1931,71.1931,71.0505,71.103,68742.0
2018-03-15 15:55:00,94.68,94.69,94.44,94.46,181177.0,71.0955,71.103,70.9153,70.9303,181177.0
2018-03-16 09:30:00,94.61,95.31,94.58,95.24,266429.0,71.043,71.5686,71.0204,71.516,266429.0
2018-03-16 09:35:00,95.16,95.18,94.99,94.99,12824.0,71.456,71.471,71.3283,71.3283,12824.0
2018-03-16 09:40:00,95.09,95.19,94.98,94.98,13634.0,71.4034,71.4785,71.3208,71.3208,13634.0
2018-03-16 09:45:00,94.98,95.22,94.98,95.15,15168.0,71.3208,71.501,71.3208,71.4485,15168.0
2018-03-16 09:50:00,95.17,95.21,94.91,94.93,13816.0,71.4635,71.4935,71.2682,71.2833,13816.0
2018-03-16 09:55:00,94.96,95.05,94.8,94.85,11711.0,71.3058,71.3734,71.1856,71.2232,11711.0
2018-03-16 10:00:00,94.89,94.97,94.79,94.85,8967.0,71.2532,71.3133,71.1781,71.2232,8967.0
2018-03-16 10:05:00,94.85,94.93,94.81,94.81,8514.0,71.2232,71.2833,71.1931,71.1931,8514.0
2018-03-16 10:10:00,94.78,95.06,94.75,94.97,8550.0,71.1706,71.3809,71.1481,71.3133,8550.0
2018-03-16 10:15:00,94.93,94.97,94.78,94.83,5695.0,71.2833,71.3133,71.1706,71.2082,5695.0
2018-03-16 10:20:00,94.84,94.99,94.84,94.97,6831.0,71.2157,71.3283,71.2157,71.3133,6831.0
2018-03-16 10:25:00,94.97,95.14,94.97,95.1,9935.0,71.3133,71.4409,71.3133,71.4109,9935.0
2018-03-16 10:30:00,95.08,95.31,95.08,95.31,8303.0,71.3959,71.5686,71.3959,71.5686,8303.0
2018-03-16 10:35:00,95.34,95.4,95.22,95.26,10243.0,71.5911,71.6362,71.501,71.5311,10243.0
2018-03-16 10:40:00,95.27,95.28,95.13,95.16,7597.0,71.5386,71.5461,71.4334,71.456,7597.0
2018-03-16 10:45:00,95.16,95.19,95.08,95.18,8438.0,71.456,71.4785,71.3959,71.471,8438.0
2018-03-16 10:50:00,95.19,95.32,95.19,95.31,7190.0,71.4785,71.5761,71.4785,71.5686,7190.0
2018-03-16 10:55:00,95.28,95.32,95.25,95.31,6899.0,71.5461,71.5761,71.5235,71.5686,6899.0
2018-03-16 11:00:00,95.3,95.33,95.24,95.32,5389.0,71.5611,71.5836,71.516,71.5761,5389.0
2018-03-16 11:05:00,95.32,95.32,95.2,95.2,7166.0,71.5761,71.5761,71.486,71.486,7166.0
2018-03-16 11:10:00,95.17,95.17,94.95,94.97,5561.0,71.4635,71.4635,71.2983,71.3133,5561.0
2018-03-16 11:15:00,94.96,95.08,94.92,95.05,6549.0,71.3058,71.3959,71.2757,71.3734,6549.0
2018-03-16 11:20:00,95.08,95.09,95.04,95.05,4900.0,71.3959,71.4034,71.3659,71.3734,4900.0
2018-03-16 11:25:00,95.02,95.25,94.96,95.24,18235.0,71.3508,71.5235,71.3058,71.516,18235.0
2018-03-16 11:30:00,95.25,95.5,95.24,95.47,17558.0,71.5235,71.7113,71.516,71.6887,17558.0
2018-03-16 11:35:00,95.48,95.48,95.29,95.3,6410.0,71.6963,71.6963,71.5536,71.5611,6410.0
2018-03-16 11:40:00,95.26,95.48,95.26,95.48,5733.0,71.5311,71.6963,71.5311,71.6963,5733.0
2018-03-16 11:45:00,95.48,95.58,95.42,95.49,7499.0,71.6963,71.7713,71.6512,71.7038,7499.0
2018-03-16 11:50:00,95.48,95.48,95.34,95.34,5644.0,71.6963,71.6963,71.5911,71.5911,5644.0
2018-03-16 11:55:00,95.31,95.37,95.28,95.31,16778.0,71.5686,71.6137,71.5461,71.5686,16778.0
2018-03-16 12:00:00,95.32,95.35,95.21,95.28,7257.0,71.5761,71.5986,71.4935,71.5461,7257.0
2018-03-16 12:05:00,95.27,95.27,95.15,95.15,5537.0,71.5386,71.5386,71.4485,71.4485,5537.0
2018-03-16 12:10:00,95.18,95.25,95.12,95.25,8391.0,71.471,71.5235,71.4259,71.5235,8391.0
2018-03-16 12:15:00,95.26,95.41,95.25,95.39,14663.0,71.5311,71.6437,71.5235,71.6287,14663.0
2018-03-16 12:20:00,95.39,95.52,95.39,95.45,8354.0,71.6287,71.7263,71.6287,71.6737,8354.0
2018-03-16 12:25:00,95.46,95.49,95.44,95.46,7267.0,71.6812,71.7038,71.6662,71.6812,7267.0
2018-03-16 12:30:00,95.43,95.56,95.39,95.52,12074.0,71.6587,71.7563,71.6287,71.7263,12074.0
2018-03-16 12:35:00,95.52,95.52,95.41,95.45,7026.0,71.7263,71.7263,71.6437,71.6737,7026.0
2018-03-16 12:40:00,95.46,95.7,95.43,95.7,18557.0,71.6812,71.8615,71.6587,71.8615,18557.0
2018-03-16 12:45:00,95.71,95.79,95.7,95.79,12319.0,71.869,71.929,71.8615,71.929,12319.0
2018-03-16 12:50:00,95.8,95.82,95.61,95.68,6154.0,71.9365,71.9516,71.7939,71.8464,6154.0
2018-03-16 12:55:00,95.69,95.74,95.64,95.72,8301.0,71.8539,71.8915,71.8164,71.8765,8301.0
2018-03-16 13:00:00,95.74,95.79,95.65,95.66,9001.0,71.8915,71.929,71.8239,71.8314,9001.0
2018-03-16 13:05:00,95.67,95.67,95.56,95.61,6303.0,71.8389,71.8389,71.7563,71.7939,6303.0
2018-03-16 13:10:00,95.61,95.69,95.59,95.69,9357.0,71.7939,71.8539,71.7789,71.8539,9357.0
2018-03-16 13:15:00,95.68,95.7,95.6,95.67,21985.0,71.8464,71.8615,71.7864,71.8389,21985.0
2018-03-16 13:20:00,95.68,95.68,95.59,95.59,9650.0,71.8464,71.8464,71.7789,71.7789,9650.0
2018-03-16 13:25:00,95.63,95.63,95.52,95.56,7926.0,71.8089,71.8089,71.7263,71.7563,7926.0
2018-03-16 13:30:00,95.55,95.65,95.54,95.6,6966.0,71.7488,71.8239,71.7413,71.7864,6966.0
2018-03-16 13:35:00,95.6,95.71,95.6,95.71,11203.0,71.7864,71.869,71.7864,71.869,11203.0
2018-03-16 13:40:00,95.71,95.78,95.7,95.76,7150.0,71.869,71.9215,71.8615,71.9065,7150.0
2018-03-16 13:45:00,95.75,95.75,95.64,95.7,10613.0,71.899,71.899,71.8164,71.8615,10613.0
2018-03-16 13:50:00,95.7,95.73,95.58,95.6,8371.0,71.8615,71.884,71.7713,71.7864,8371.0
2018-03-16 13:55:00,95.62,95.69,95.61,95.69,4616.0,71.8014,71.8539,71.7939,71.8539,4616.0
2018-03-16 14:00:00,95.69,95.75,95.69,95.74,9427.0,71.8539,71.899,71.8539,71.8915,9427.0
2018-03-16 14:05:00,95.74,95.74,95.59,95.6,12058.0,71.8915,71.8915,71.7789,71.7864,12058.0
2018-03-16 14:10:00,95.59,95.59,95.51,95.52,9352.0,71.7789,71.7789,71.7188,71.7263,9352.0
2018-03-16 14:15:00,95.51,95.58,95.51,95.57,7927.0,71.7188,71.7713,71.7188,71.7638,7927.0
2018-03-16 14:20:00,95.59,95.68,95.59,95.64,7379.0,71.7789,71.8464,71.7789,71.8164,7379.0
2018-03-16 14:25:00,95.65,95.67,95.61,95.62,8136.0,71.8239,71.8389,71.7939,71.8014,8136.0
2018-03-16 14:30:00,95.61,95.62,95.56,95.62,7137.0,71.7939,71.8014,71.7563,71.8014,7137.0
2018-03-16 14:35:00,95.63,95.65,95.55,95.55,8949.0,71.8089,71.8239,71.7488,71.7488,8949.0
2018-03-16 14:40:00,95.55,95.64,95.55,95.64,14687.0,71.7488,71.8164,71.7488,71.8164,14687.0
2018-03-16 14:45:00,95.65,95.75,95.65,95.75,8380.0,71.8239,71.899,71.8239,71.899,8380.0
2018-03-16 14:50:00,95.75,95.85,95.75,95.78,16501.0,71.899,71.9741,71.899,71.9215,16501.0
2018-03-16 14:55:00,95.77,95.84,95.77,95.84,13069.0,71.914,71.9666,71.914,71.9666,13069.0
2018-03-16 15:00:00,95.83,95.89,95.82,95.89,23635.0,71.9591,72.0041,71.9516,72.0041,23635.0
2018-03-16 15:05:00,95.89,95.98,95.88,95.98,20712.0,72.0041,72.0717,71.9966,72.0717,20712.0
2018-03-16 15:10:00,95.97,95.97,95.74,95.74,10483.0,72.0642,72.0642,71.8915,71.8915,10483.0
2018-03-16 15:15:00,95.71,95.71,95.63,95.69,9397.0,71.869,71.869,71.8089,71.8539,9397.0
2018-03-16 15:20:00,95.69,95.81,95.68,95.76,14797.0,71.8539,71.9441,71.8464,71.9065,14797.0
2018-03-16 15:25:00,95.78,95.81,95.73,95.79,11336.0,71.9215,71.9441,71.884,71.929,11336.0
2018-03-16 15:30:00,95.8,95.95,95.8,95.94,18740.0,71.9365,72.0492,71.9365,72.0417,18740.0
2018-03-16 15:35:00,95.94,95.97,95.87,95.93,20401.0,72.0417,72.0642,71.9891,72.0342,20401.0
2018-03-16 15:40:00,95.93,96.01,95.93,95.97,32382.0,72.0342,72.0942,72.0342,72.0642,32382.0
2018-03-16 15:45:00,95.98,96.02,95.95,95.98,33386.0,72.0717,72.1017,72.0492,72.0717,33386.0
2018-03-16 15:50:00,95.98,96.01,95.96,95.97,64510.0,72.0717,72.0942,72.0567,72.0642,64510.0
2018-03-16 15:55:00,95.97,96.02,95.78,95.79,186306.0,72.0642,72.1017,71.9215,71.929,186306.0
2018-03-19 09:30:00,95.14,95.45,95.02,95.41,48862.0,71.4409,71.6737,71.3508,71.6437,48862.0
2018-03-19 09:35:00,95.35,95.41,95.21,95.4,21471.0,71.5986,71.6437,71.4935,71.6362,21471.0
2018-03-19 09:40:00,95.39,95.39,94.9,94.9,10015.0,71.6287,71.6287,71.2607,71.2607,10015.0
2018-03-19 09:45:00,94.9,94.92,94.7,94.8,11625.0,71.2607,71.2757,71.1105,71.1856,11625.0
2018-03-19 09:50:00,94.86,94.88,94.51,94.55,13068.0,71.2307,71.2457,70.9679,70.9979,13068.0
2018-03-19 09:55:00,94.58,94.59,94.42,94.52,10825.0,71.0204,71.028,70.9003,70.9754,10825.0
2018-03-19 10:00:00,94.49,94.64,94.32,94.51,26417.0,70.9529,71.0655,70.8252,70.9679,26417.0
2018-03-19 10:05:00,94.54,94.68,94.48,94.61,8609.0,70.9904,71.0955,70.9454,71.043,8609.0
2018-03-19 10:10:00,94.58,94.66,94.47,94.57,28769.0,71.0204,71.0805,70.9378,71.0129,28769.0
2018-03-19 10:15:00,94.57,94.71,94.53,94.57,17472.0,71.0129,71.1181,70.9829,71.0129,17472.0
2018-03-19 10:20:00,94.55,94.65,94.46,94.47,29566.0,70.9979,71.073,70.9303,70.9378,29566.0
2018-03-19 10:25:00,94.46,94.66,94.44,94.56,22015.0,70.9303,71.0805,70.9153,71.0054,22015.0
2018-03-19 10:30:00,94.56,94.74,94.56,94.74,9702.0,71.0054,71.1406,71.0054,71.1406,9702.0
2018-03-19 10:35:00,94.75,94.95,94.75,94.94,19707.0,71.1481,71.2983,71.1481,71.2908,19707.0
2018-03-19 10:40:00,94.94,94.97,94.84,94.89,9686.0,71.2908,71.3133,71.2157,71.2532,9686.0
2018-03-19 10:45:00,94.87,94.94,94.82,94.94,9006.0,71.2382,71.2908,71.2007,71.2908,9006.0
2018-03-19 10:50:00,94.94,95.03,94.7,94.7,11976.0,71.2908,71.3583,71.1105,71.1105,11976.0
2018-03-19 10:55:00,94.73,94.82,94.64,94.7,5779.0,71.1331,71.2007,71.0655,71.1105,5779.0
2018-03-19 11:00:00,94.69,94.72,94.56,94.59,7865.0,71.103,71.1256,71.0054,71.028,7865.0
2018-03-19 11:05:00,94.59,94.7,94.59,94.63,9100.0,71.028,71.1105,71.028,71.058,9100.0
2018-03-19 11:10:00,94.61,94.66,94.59,94.6,15679.0,71.043,71.0805,71.028,71.0355,15679.0
2018-03-19 11:15:00,94.57,94.59,94.52,94.59,9127.0,71.0129,71.028,70.9754,71.028,9127.0
2018-03-19 11:20:00,94.58,94.59,94.48,94.51,16152.0,71.0204,71.028,70.9454,70.9679,16152.0
2018-03-19 11:25:00,94.55,94.74,94.55,94.73,9808.0,70.9979,71.1406,70.9979,71.1331,9808.0
2018-03-19 11:30:00,94.74,94.76,94.63,94.66,8870.0,71.1406,71.1556,71.058,71.0805,8870.0
2018-03-19 11:35:00,94.65,94.74,94.6,94.72,7443.0,71.073,71.1406,71.0355,71.1256,7443.0
2018-03-19 11:40:00,94.71,94.71,94.59,94.71,6762.0,71.1181,71.1181,71.028,71.1181,6762.0
2018-03-19 11:45:00,94.72,94.72,94.59,94.69,8402.0,71.1256,71.1256,71.028,71.103,8402.0
2018-03-19 11:50:00,94.72,94.92,94.7,94.87,9733.0,71.1256,71.2757,71.1105,71.2382,9733.0
2018-03-19 11:55:00,94.86,94.86,94.59,94.65,6066.0,71.2307,71.2307,71.028,71.073,6066.0
2018-03-19 12:00:00,94.7,94.75,94.59,94.67,8532.0,71.1105,71.1481,71.028,71.088,8532.0
2018-03-19 12:05:00,94.68,94.74,94.59,94.6,7548.0,71.0955,71.1406,71.028,71.0355,7548.0
2018-03-19 12:10:00,94.6,94.61,94.44,94.44,4712.0,71.0355,71.043,70.9153,70.9153,4712.0
2018-03-19 12:15:00,94.43,94.5,94.37,94.41,7863.0,70.9078,70.9604,70.8628,70.8928,7863.0
2018-03-19 12:20:00,94.43,94.5,94.34,94.39,7972.0,70.9078,70.9604,70.8402,70.8778,7972.0
2018-03-19 12:25:00,94.39,94.51,94.36,94.51,6274.0,70.8778,70.9679,70.8552,70.9679,6274.0
2018-03-19 12:30:00,94.51,94.52,94.35,94.37,10129.0,70.9679,70.9754,70.8477,70.8628,10129.0
2018-03-19 12:35:00,94.35,94.4,94.32,94.37,8309.0,70.8477,70.8853,70.8252,70.8628,8309.0
2018-03-19 12:40:00,94.33,94.43,94.32,94.32,5252.0,70.8327,70.9078,70.8252,70.8252,5252.0
2018-03-19 12:45:00,94.32,94.39,94.24,94.38,8899.0,70.8252,70.8778,70.7651,70.8703,8899.0
2018-03-19 12:50:00,94.37,94.46,94.37,94.42,9680.0,70.8628,70.9303,70.8628,70.9003,9680.0
2018-03-19 12:55:00,94.43,94.49,94.42,94.43,7551.0,70.9078,70.9529,70.9003,70.9078,7551.0
2018-03-19 13:00:00,94.44,94.46,94.3,94.33,8184.0,70.9153,70.9303,70.8102,70.8327,8184.0
2018-03-19 13:05:00,94.33,94.37,94.06,94.11,9960.0,70.8327,70.8628,70.63,70.6675,9960.0
2018-03-19 13:10:00,94.11,94.28,94.1,94.28,4307.0,70.6675,70.7952,70.66,70.7952,4307.0
2018-03-19 13:15:00,94.31,94.31,94.14,94.16,7551.0,70.8177,70.8177,70.69,70.7051,7551.0
2018-03-19 13:20:00,94.2,94.22,94.15,94.18,6480.0,70.7351,70.7501,70.6976,70.7201,6480.0
2018-03-19 13:25:00,94.19,94.24,94.07,94.15,8699.0,70.7276,70.7651,70.6375,70.6976,8699.0
2018-03-19 13:30:00,94.13,94.21,94.05,94.15,6915.0,70.6825,70.7426,70.6225,70.6976,6915.0
2018-03-19 13:35:00,94.15,94.22,94.12,94.2,6204.0,70.6976,70.7501,70.675,70.7351,6204.0
2018-03-19 13:40:00,94.22,94.35,94.19,94.35,4815.0,70.7501,70.8477,70.7276,70.8477,4815.0
2018-03-19 13:45:00,94.36,94.42,94.33,94.4,7948.0,70.8552,70.9003,70.8327,70.8853,7948.0
2018-03-19 13:50:00,94.4,94.55,94.38,94.49,6523.0,70.8853,70.9979,70.8703,70.9529,6523.0
2018-03-19 13:55:00,94.47,94.52,94.35,94.5,10894.0,70.9378,70.9754,70.8477,70.9604,10894.0
2018-03-19 14:00:00,94.5,94.59,94.48,94.48,11002.0,70.9604,71.028,70.9454,70.9454,11002.0
2018-03-19 14:05:00,94.46,94.53,94.46,94.51,10852.0,70.9303,70.9829,70.9303,70.9679,10852.0
2018-03-19 14:10:00,94.5,94.53,94.38,94.42,12749.0,70.9604,70.9829,70.8703,70.9003,12749.0
2018-03-19 14:15:00,94.4,94.44,94.24,94.24,10492.0,70.8853,70.9153,70.7651,70.7651,10492.0
2018-03-19 14:20:00,94.26,94.28,94.11,94.12,9197.0,70.7802,70.7952,70.6675,70.675,9197.0
2018-03-19 14:25:00,94.12,94.18,94.08,94.18,8914.0,70.675,70.7201,70.645,70.7201,8914.0
2018-03-19 14:30:00,94.15,94.16,94.02,94.03,11430.0,70.6976,70.7051,70.5999,70.6074,11430.0
2018-03-19 14:35:00,94.03,94.08,93.93,93.98,16167.0,70.6074,70.645,70.5324,70.5699,16167.0
2018-03-19 14:40:00,93.98,94.08,93.92,94.08,15344.0,70.5699,70.645,70.5248,70.645,15344.0
2018-03-19 14:45:00,94.09,94.16,94.06,94.11,9039.0,70.6525,70.7051,70.63,70.6675,9039.0
2018-03-19 14:50:00,94.07,94.24,94.05,94.11,15634.0,70.6375,70.7651,70.6225,70.6675,15634.0
2018-03-19 14:55:00,94.12,94.15,94.04,94.06,12101.0,70.675,70.6976,70.615,70.63,12101.0
2018-03-19 15:00:00,94.05,94.08,93.95,94.08,14215.0,70.6225,70.645,70.5474,70.645,14215.0
2018-03-19 15:05:00,94.08,94.1,93.89,93.95,15296.0,70.645,70.66,70.5023,70.5474,15296.0
2018-03-19 15:10:00,93.95,93.98,93.89,93.94,14142.0,70.5474,70.5699,70.5023,70.5399,14142.0
2018-03-19 15:15:00,93.93,94.04,93.93,94.02,16590.0,70.5324,70.615,70.5324,70.5999,16590.0
2018-03-19 15:20:00,94.01,94.06,93.92,93.95,19085.0,70.5924,70.63,70.5248,70.5474,19085.0
2018-03-19 15:25:00,93.96,94.03,93.95,94.0,13335.0,70.5549,70.6074,70.5474,70.5849,13335.0
2018-03-19 15:30:00,93.99,94.08,93.9,94.08,22726.0,70.5774,70.645,70.5098,70.645,22726.0
2018-03-19 15:35:00,94.08,94.23,94.03,94.22,26201.0,70.645,70.7576,70.6074,70.7501,26201.0
2018-03-19 15:40:00,94.21,94.33,94.17,94.29,44793.0,70.7426,70.8327,70.7126,70.8027,44793.0
2018-03-19 15:45:00,94.28,94.39,94.2,94.22,39950.0,70.7952,70.8778,70.7351,70.7501,39950.0
2018-03-19 15:50:00,94.22,94.37,94.19,94.36,49472.0,70.7501,70.8628,70.7276,70.8552,49472.0
2018-03-19 15:55:00,94.36,94.53,94.35,94.41,132982.0,70.8552,70.9829,70.8477,70.8928,132982.0
2018-03-20 09:30:00,94.68,94.92,94.58,94.87,57017.0,71.0955,71.2757,71.0204,71.2382,57017.0
2018-03-20 09:35:00,94.86,95.16,94.78,95.01,12663.0,71.2307,71.456,71.1706,71.3433,12663.0
2018-03-20 09:40:00,95.04,95.47,95.04,95.32,7612.0,71.3659,71.6887,71.3659,71.5761,7612.0
2018-03-20 09:45:00,95.4,95.44,95.18,95.3,7835.0,71.6362,71.6662,71.471,71.5611,7835.0
2018-03-20 09:50:00,95.34,95.6,95.22,95.52,19959.0,71.5911,71.7864,71.501,71.7263,19959.0
2018-03-20 09:55:00,95.5,95.56,95.32,95.4,9352.0,71.7113,71.7563,71.5761,71.6362,9352.0
2018-03-20 10:00:00,95.42,95.45,95.33,95.4,12737.0,71.6512,71.6737,71.5836,71.6362,12737.0
2018-03-20 10:05:00,95.38,95.5,95.35,95.36,10763.0,71.6212,71.7113,71.5986,71.6061,10763.0
2018-03-20 10:10:00,95.38,95.39,95.28,95.34,10613.0,71.6212,71.6287,71.5461,71.5911,10613.0
2018-03-20 10:15:00,95.36,95.42,95.29,95.32,10896.0,71.6061,71.6512,71.5536,71.5761,10896.0
2018-03-20 10:20:00,95.36,95.55,95.36,95.49,7959.0,71.6061,71.7488,71.6061,71.7038,7959.0
2018-03-20 10:25:00,95.48,95.8,95.48,95.8,12095.0,71.6963,71.9365,71.6963,71.9365,12095.0
2018-03-20 10:30:00,95.78,95.88,95.67,95.72,8747.0,71.9215,71.9966,71.8389,71.8765,8747.0
2018-03-20 10:35:00,95.73,95.82,95.67,95.74,7701.0,71.884,71.9516,71.8389,71.8915,7701.0
2018-03-20 10:40:00,95.74,95.83,95.7,95.72,12190.0,71.8915,71.9591,71.8615,71.8765,12190.0
2018-03-20 10:45:00,95.71,95.9,95.71,95.83,17873.0,71.869,72.0116,71.869,71.9591,17873.0
2018-03-20 10:50:00,95.8,95.81,95.68,95.73,16802.0,71.9365,71.9441,71.8464,71.884,16802.0
2018-03-20 10:55:00,95.73,95.73,95.57,95.62,14574.0,71.884,71.884,71.7638,71.8014,14574.0
2018-03-20 11:00:00,95.62,95.67,95.58,95.62,7925.0,71.8014,71.8389,71.7713,71.8014,7925.0
2018-03-20 11:05:00,95.62,95.78,95.61,95.72,9214.0,71.8014,71.9215,71.7939,71.8765,9214.0
2018-03-20 11:10:00,95.74,95.81,95.67,95.71,13401.0,71.8915,71.9441,71.8389,71.869,13401.0
2018-03-20 11:15:00,95.71,95.87,95.71,95.79,25179.0,71.869,71.9891,71.869,71.929,25179.0
2018-03-20 11:20:00,95.77,95.77,95.56,95.57,12378.0,71.914,71.914,71.7563,71.7638,12378.0
2018-03-20 11:25:00,95.56,95.68,95.49,95.51,12392.0,71.7563,71.8464,71.7038,71.7188,12392.0
2018-03-20 11:30:00,95.53,95.58,95.49,95.54,16000.0,71.7338,71.7713,71.7038,71.7413,16000.0
2018-03-20 11:35:00,95.53,95.66,95.52,95.62,8575.0,71.7338,71.8314,71.7263,71.8014,8575.0
2018-03-20 11:40:00,95.63,95.69,95.57,95.66,11299.0,71.8089,71.8539,71.7638,71.8314,11299.0
2018-03-20 11:45:00,95.65,95.66,95.55,95.61,9050.0,71.8239,71.8314,71.7488,71.7939,9050.0
2018-03-20 11:50:00,95.6,95.64,95.5,95.52,8151.0,71.7864,71.8164,71.7113,71.7263,8151.0
2018-03-20 11:55:00,95.52,95.66,95.51,95.66,10330.0,71.7263,71.8314,71.7188,71.8314,10330.0
2018-03-20 12:00:00,95.67,95.82,95.58,95.8,18664.0,71.8389,71.9516,71.7713,71.9365,18664.0
2018-03-20 12:05:00,95.79,95.87,95.74,95.75,13071.0,71.929,71.9891,71.8915,71.899,13071.0
2018-03-20 12:10:00,95.74,95.77,95.67,95.68,8976.0,71.8915,71.914,71.8389,71.8464,8976.0
2018-03-20 12:15:00,95.71,95.71,95.6,95.65,11145.0,71.869,71.869,71.7864,71.8239,11145.0
2018-03-20 12:20:00,95.63,95.69,95.52,95.58,20677.0,71.8089,71.8539,71.7263,71.7713,20677.0
2018-03-20 12:25:00,95.6,95.63,95.49,95.49,13032.0,71.7864,71.8089,71.7038,71.7038,13032.0
2018-03-20 12:30:00,95.5,95.56,95.47,95.51,10879.0,71.7113,71.7563,71.6887,71.7188,10879.0
2018-03-20 12:35:00,95.47,95.5,95.41,95.41,10089.0,71.6887,71.7113,71.6437,71.6437,10089.0
2018-03-20 12:40:00,95.42,95.45,95.34,95.35,8394.0,71.6512,71.6737,71.5911,71.5986,8394.0
2018-03-20 12:45:00,95.34,95.4,95.26,95.4,7768.0,71.5911,71.6362,71.5311,71.6362,7768.0
2018-03-20 12:50:00,95.41,95.42,95.28,95.34,11317.0,71.6437,71.6512,71.5461,71.5911,11317.0
2018-03-20 12:55:00,95.34,95.35,95.25,95.34,13930.0,71.5911,71.5986,71.5235,71.5911,13930.0
2018-03-20 13:00:00,95.35,95.42,95.35,95.4,8213.0,71.5986,71.6512,71.5986,71.6362,8213.0
2018-03-20 13:05:00,95.41,95.47,95.37,95.4,8655.0,71.6437,71.6887,71.6137,71.6362,8655.0
2018-03-20 13:10:00,95.4,95.47,95.4,95.41,5951.0,71.6362,71.6887,71.6362,71.6437,5951.0
2018-03-20 13:15:00,95.39,95.46,95.38,95.41,17802.0,71.6287,71.6812,71.6212,71.6437,17802.0
2018-03-20 13:20:00,95.41,95.46,95.38,95.4,10238.0,71.6437,71.6812,71.6212,71.6362,10238.0
2018-03-20 13:25:00,95.4,95.43,95.29,95.3,9812.0,71.6362,71.6587,71.5536,71.5611,9812.0
2018-03-20 13:30:00,95.29,95.33,95.17,95.17,8670.0,71.5536,71.5836,71.4635,71.4635,8670.0
2018-03-20 13:35:00,95.18,95.23,95.18,95.22,8292.0,71.471,71.5085,71.471,71.501,8292.0
2018-03-20 13:40:00,95.23,95.23,95.15,95.17,6057.0,71.5085,71.5085,71.4485,71.4635,6057.0
2018-03-20 13:45:00,95.19,95.19,95.1,95.13,8949.0,71.4785,71.4785,71.4109,71.4334,8949.0
2018-03-20 13:50:00,95.13,95.16,95.05,95.05,13927.0,71.4334,71.456,71.3734,71.3734,13927.0
2018-03-20 13:55:00,95.07,95.14,95.06,95.08,15712.0,71.3884,71.4409,71.3809,71.3959,15712.0
2018-03-20 14:00:00,95.08,95.11,95.02,95.11,9701.0,71.3959,71.4184,71.3508,71.4184,9701.0
2018-03-20 14:05:00,95.11,95.15,95.09,95.14,10416.0,71.4184,71.4485,71.4034,71.4409,10416.0
2018-03-20 14:10:00,95.15,95.16,95.06,95.13,16896.0,71.4485,71.456,71.3809,71.4334,16896.0
2018-03-20 14:15:00,95.13,95.21,95.12,95.19,13712.0,71.4334,71.4935,71.4259,71.4785,13712.0
2018-03-20 14:20:00,95.19,95.31,95.18,95.3,12366.0,71.4785,71.5686,71.471,71.5611,12366.0
2018-03-20 14:25:00,95.3,95.4,95.28,95.38,25105.0,71.5611,71.6362,71.5461,71.6212,25105.0
2018-03-20 14:30:00,95.39,95.41,95.37,95.38,9567.0,71.6287,71.6437,71.6137,71.6212,9567.0
2018-03-20 14:35:00,95.38,95.54,95.37,95.54,32567.0,71.6212,71.7413,71.6137,71.7413,32567.0
2018-03-20 14:40:00,95.53,95.67,95.53,95.66,54410.0,71.7338,71.8389,71.7338,71.8314,54410.0
2018-03-20 14:45:00,95.67,95.72,95.56,95.6,32257.0,71.8389,71.8765,71.7563,71.7864,32257.0
2018-03-20 14:50:00,95.6,95.66,95.43,95.43,15364.0,71.7864,71.8314,71.6587,71.6587,15364.0
2018-03-20 14:55:00,95.44,95.46,95.32,95.41,14999.0,71.6662,71.6812,71.5761,71.6437,14999.0
2018-03-20 15:00:00,95.42,95.52,95.41,95.51,23058.0,71.6512,71.7263,71.6437,71.7188,23058.0
2018-03-20 15:05:00,95.51,95.56,95.4,95.41,20308.0,71.7188,71.7563,71.6362,71.6437,20308.0
2018-03-20 15:10:00,95.4,95.45,95.36,95.45,21950.0,71.6362,71.6737,71.6061,71.6737,21950.0
2018-03-20 15:15:00,95.45,95.46,95.24,95.26,16815.0,71.6737,71.6812,71.516,71.5311,16815.0
2018-03-20 15:20:00,95.25,95.29,95.19,95.26,17174.0,71.5235,71.5536,71.4785,71.5311,17174.0
2018-03-20 15:25:00,95.26,95.26,95.17,95.21,15501.0,71.5311,71.5311,71.4635,71.4935,15501.0
2018-03-20 15:30:00,95.22,95.25,95.15,95.21,25638.0,71.501,71.5235,71.4485,71.4935,25638.0
2018-03-20 15:35:00,95.22,95.26,95.16,95.23,26363.0,71.501,71.5311,71.456,71.5085,26363.0
2018-03-20 15:40:00,95.22,95.23,95.11,95.12,25894.0,71.501,71.5085,71.4184,71.4259,25894.0
2018-03-20 15:45:00,95.11,95.15,95.06,95.14,59382.0,71.4184,71.4485,71.3809,71.4409,59382.0
2018-03-20 15:50:00,95.13,95.23,95.1,95.2,36229.0,71.4334,71.5085,71.4109,71.486,36229.0
2018-03-20 15:55:00,95.21,95.25,95.07,95.11,135494.0,71.4935,71.5235,71.3884,71.4184,135494.0
2018-03-21 09:30:00,95.34,95.5,95.2,95.35,37329.0,71.5911,71.7113,71.486,71.5986,37329.0
2018-03-21 09:35:00,95.39,95.61,95.2,95.56,14927.0,71.6287,71.7939,71.486,71.7563,14927.0
2018-03-21 09:40:00,95.57,95.8,95.57,95.78,17592.0,71.7638,71.9365,71.7638,71.9215,17592.0
2018-03-21 09:45:00,95.81,95.87,95.68,95.74,7612.0,71.9441,71.9891,71.8464,71.8915,7612.0
2018-03-21 09:50:00,95.68,95.8,95.63,95.71,6463.0,71.8464,71.9365,71.8089,71.869,6463.0
2018-03-21 09:55:00,95.67,95.82,95.67,95.8,4543.0,71.8389,71.9516,71.8389,71.9365,4543.0
2018-03-21 10:00:00,95.8,95.97,95.8,95.97,6243.0,71.9365,72.0642,71.9365,72.0642,6243.0
2018-03-21 10:05:00,96.0,96.06,95.86,95.98,14031.0,72.0867,72.1318,71.9816,72.0717,14031.0
2018-03-21 10:10:00,96.04,96.17,96.0,96.03,6156.0,72.1168,72.2144,72.0867,72.1093,6156.0
2018-03-21 10:15:00,95.97,96.0,95.85,95.91,10172.0,72.0642,72.0867,71.9741,72.0191,10172.0
2018-03-21 10:20:00,95.96,95.96,95.73,95.74,6786.0,72.0567,72.0567,71.884,71.8915,6786.0
2018-03-21 10:25:00,95.75,95.81,95.68,95.77,17950.0,71.899,71.9441,71.8464,71.914,17950.0
2018-03-21 10:30:00,95.82,96.18,95.82,96.02,9213.0,71.9516,72.2219,71.9516,72.1017,9213.0
2018-03-21 10:35:00,96.14,96.25,96.12,96.15,6789.0,72.1919,72.2745,72.1768,72.1994,6789.0
2018-03-21 10:40:00,96.17,96.27,96.08,96.26,7450.0,72.2144,72.2895,72.1468,72.282,7450.0
2018-03-21 10:45:00,96.25,96.33,96.15,96.28,13563.0,72.2745,72.3345,72.1994,72.297,13563.0
2018-03-21 10:50:00,96.29,96.37,96.25,96.35,11217.0,72.3045,72.3646,72.2745,72.3495,11217.0
2018-03-21 10:55:00,96.37,96.45,96.3,96.35,14413.0,72.3646,72.4246,72.312,72.3495,14413.0
2018-03-21 11:00:00,96.34,96.44,96.31,96.35,16240.0,72.342,72.4171,72.3195,72.3495,16240.0
2018-03-21 11:05:00,96.36,96.37,96.24,96.28,11997.0,72.357,72.3646,72.2669,72.297,11997.0
2018-03-21 11:10:00,96.3,96.32,96.12,96.12,9986.0,72.312,72.327,72.1768,72.1768,9986.0
2018-03-21 11:15:00,96.14,96.28,96.14,96.28,6024.0,72.1919,72.297,72.1919,72.297,6024.0
2018-03-21 11:20:00,96.28,96.28,96.18,96.2,10011.0,72.297,72.297,72.2219,72.2369,10011.0
2018-03-21 11:25:00,96.18,96.3,96.15,96.28,7700.0,72.2219,72.312,72.1994,72.297,7700.0
2018-03-21 11:30:00,96.29,96.38,96.29,96.34,8762.0,72.3045,72.3721,72.3045,72.342,8762.0
2018-03-21 11:35:00,96.35,96.38,96.26,96.28,9829.0,72.3495,72.3721,72.282,72.297,9829.0
2018-03-21 11:40:00,96.28,96.39,96.25,96.26,10545.0,72.297,72.3796,72.2745,72.282,10545.0
2018-03-21 11:45:00,96.29,96.44,96.28,96.44,20575.0,72.3045,72.4171,72.297,72.4171,20575.0
2018-03-21 11:50:00,96.49,96.54,96.42,96.48,14683.0,72.4547,72.4922,72.4021,72.4472,14683.0
2018-03-21 11:55:00,96.51,96.68,96.51,96.55,16384.0,72.4697,72.5973,72.4697,72.4997,16384.0
2018-03-21 12:00:00,96.56,96.61,96.53,96.57,7150.0,72.5072,72.5448,72.4847,72.5147,7150.0
2018-03-21 12:05:00,96.6,96.65,96.56,96.61,9231.0,72.5373,72.5748,72.5072,72.5448,9231.0
2018-03-21 12:10:00,96.6,96.72,96.6,96.68,7770.0,72.5373,72.6274,72.5373,72.5973,7770.0
2018-03-21 12:15:00,96.68,96.75,96.62,96.72,9001.0,72.5973,72.6499,72.5523,72.6274,9001.0
2018-03-21 12:20:00,96.74,96.74,96.65,96.73,4205.0,72.6424,72.6424,72.5748,72.6349,4205.0
2018-03-21 12:25:00,96.68,96.68,96.61,96.62,5200.0,72.5973,72.5973,72.5448,72.5523,5200.0
2018-03-21 12:30:00,96.6,96.7,96.58,96.67,7319.0,72.5373,72.6124,72.5222,72.5898,7319.0
2018-03-21 12:35:00,96.67,96.7,96.63,96.65,5153.0,72.5898,72.6124,72.5598,72.5748,5153.0
2018-03-21 12:40:00,96.68,96.69,96.64,96.69,4300.0,72.5973,72.6048,72.5673,72.6048,4300.0
2018-03-21 12:45:00,96.69,96.73,96.66,96.66,4287.0,72.6048,72.6349,72.5823,72.5823,4287.0
2018-03-21 12:50:00,96.68,96.73,96.64,96.64,9631.0,72.5973,72.6349,72.5673,72.5673,9631.0
2018-03-21 12:55:00,96.64,96.68,96.61,96.66,4301.0,72.5673,72.5973,72.5448,72.5823,4301.0
2018-03-21 13:00:00,96.66,96.66,96.53,96.58,7638.0,72.5823,72.5823,72.4847,72.5222,7638.0
2018-03-21 13:05:00,96.57,96.57,96.5,96.54,9479.0,72.5147,72.5147,72.4622,72.4922,9479.0
2018-03-21 13:10:00,96.54,96.56,96.47,96.47,5804.0,72.4922,72.5072,72.4396,72.4396,5804.0
2018-03-21 13:15:00,96.46,96.5,96.4,96.44,5129.0,72.4321,72.4622,72.3871,72.4171,5129.0
2018-03-21 13:20:00,96.43,96.46,96.43,96.45,2669.0,72.4096,72.4321,72.4096,72.4246,2669.0
2018-03-21 13:25:00,96.49,96.51,96.47,96.47,4311.0,72.4547,72.4697,72.4396,72.4396,4311.0
2018-03-21 13:30:00,96.48,96.5,96.44,96.5,6146.0,72.4472,72.4622,72.4171,72.4622,6146.0
2018-03-21 13:35:00,96.51,96.52,96.37,96.37,5530.0,72.4697,72.4772,72.3646,72.3646,5530.0
2018-03-21 13:40:00,96.36,96.36,96.23,96.33,8276.0,72.357,72.357,72.2594,72.3345,8276.0
2018-03-21 13:45:00,96.34,96.39,96.32,96.35,5463.0,72.342,72.3796,72.327,72.3495,5463.0
2018-03-21 13:50:00,96.33,96.42,96.32,96.37,4707.0,72.3345,72.4021,72.327,72.3646,4707.0
2018-03-21 13:55:00,96.39,96.55,96.39,96.54,8060.0,72.3796,72.4997,72.3796,72.4922,8060.0
2018-03-21 14:00:00,96.57,96.93,96.25,96.38,35784.0,72.5147,72.7851,72.2745,72.3721,35784.0
2018-03-21 14:05:00,96.44,96.78,96.44,96.76,6052.0,72.4171,72.6724,72.4171,72.6574,6052.0
2018-03-21 14:10:00,96.74,96.8,96.64,96.8,14654.0,72.6424,72.6874,72.5673,72.6874,14654.0
2018-03-21 14:15:00,96.8,96.98,96.67,96.67,16057.0,72.6874,72.8226,72.5898,72.5898,16057.0
2018-03-21 14:20:00,96.69,96.78,96.53,96.57,23150.0,72.6048,72.6724,72.4847,72.5147,23150.0
2018-03-21 14:25:00,96.54,96.58,96.28,96.45,13610.0,72.4922,72.5222,72.297,72.4246,13610.0
2018-03-21 14:30:00,96.42,96.56,96.36,96.51,11317.0,72.4021,72.5072,72.357,72.4697,11317.0
2018-03-21 14:35:00,96.51,96.52,96.24,96.24,12619.0,72.4697,72.4772,72.2669,72.2669,12619.0
2018-03-21 14:40:00,96.27,96.55,96.27,96.49,6355.0,72.2895,72.4997,72.2895,72.4547,6355.0
2018-03-21 14:45:00,96.47,96.48,96.28,96.3,6665.0,72.4396,72.4472,72.297,72.312,6665.0
2018-03-21 14:50:00,96.3,96.3,96.13,96.24,8710.0,72.312,72.312,72.1843,72.2669,8710.0
2018-03-21 14:55:00,96.26,96.43,96.22,96.42,10869.0,72.282,72.4096,72.2519,72.4021,10869.0
2018-03-21 15:00:00,96.4,96.58,96.38,96.55,11246.0,72.3871,72.5222,72.3721,72.4997,11246.0
2018-03-21 15:05:00,96.56,96.61,96.36,96.61,12601.0,72.5072,72.5448,72.357,72.5448,12601.0
2018-03-21 15:10:00,96.61,96.82,96.51,96.81,17395.0,72.5448,72.7025,72.4697,72.695,17395.0
2018-03-21 15:15:00,96.82,96.85,96.6,96.7,12300.0,72.7025,72.725,72.5373,72.6124,12300.0
2018-03-21 15:20:00,96.69,96.82,96.66,96.74,13034.0,72.6048,72.7025,72.5823,72.6424,13034.0
2018-03-21 15:25:00,96.72,96.73,96.5,96.5,11597.0,72.6274,72.6349,72.4622,72.4622,11597.0
2018-03-21 15:30:00,96.5,96.67,96.5,96.65,15022.0,72.4622,72.5898,72.4622,72.5748,15022.0
2018-03-21 15:35:00,96.65,96.73,96.6,96.63,15602.0,72.5748,72.6349,72.5373,72.5598,15602.0
2018-03-21 15:40:00,96.62,96.62,96.47,96.52,27352.0,72.5523,72.5523,72.4396,72.4772,27352.0
2018-03-21 15:45:00,96.51,96.67,96.45,96.46,29737.0,72.4697,72.5898,72.4246,72.4321,29737.0
2018-03-21 15:50:00,96.46,96.46,96.25,96.28,39818.0,72.4321,72.4321,72.2745,72.297,39818.0
2018-03-21 15:55:00,96.28,96.37,96.14,96.17,99998.0,72.297,72.3646,72.1919,72.2144,99998.0
2018-03-22 09:30:00,95.23,95.44,95.14,95.34,28789.0,71.5085,71.6662,71.4409,71.5911,28789.0
2018-03-22 09:35:00,95.36,95.59,95.3,95.54,8740.0,71.6061,71.7789,71.5611,71.7413,8740.0
2018-03-22 09:40:00,95.53,95.53,95.35,95.5,8517.0,71.7338,71.7338,71.5986,71.7113,8517.0
2018-03-22 09:45:00,95.46,95.62,95.38,95.38,7059.0,71.6812,71.8014,71.6212,71.6212,7059.0
2018-03-22 09:50:00,95.34,95.48,95.22,95.43,21357.0,71.5911,71.6963,71.501,71.6587,21357.0
2018-03-22 09:55:00,95.41,95.59,95.41,95.47,6787.0,71.6437,71.7789,71.6437,71.6887,6787.0
2018-03-22 10:00:00,95.57,95.8,95.55,95.8,17361.0,71.7638,71.9365,71.7488,71.9365,17361.0
2018-03-22 10:05:00,95.82,95.84,95.72,95.72,13654.0,71.9516,71.9666,71.8765,71.8765,13654.0
2018-03-22 10:10:00,95.76,96.1,95.69,96.08,8506.0,71.9065,72.1618,71.8539,72.1468,8506.0
2018-03-22 10:15:00,96.06,96.22,95.99,96.15,12700.0,72.1318,72.2519,72.0792,72.1994,12700.0
2018-03-22 10:20:00,96.15,96.21,96.05,96.17,8033.0,72.1994,72.2444,72.1243,72.2144,8033.0
2018-03-22 10:25:00,96.2,96.21,96.04,96.1,8050.0,72.2369,72.2444,72.1168,72.1618,8050.0
2018-03-22 10:30:00,96.08,96.08,95.85,95.85,6960.0,72.1468,72.1468,71.9741,71.9741,6960.0
2018-03-22 10:35:00,95.81,95.98,95.81,95.97,8060.0,71.9441,72.0717,71.9441,72.0642,8060.0
2018-03-22 10:40:00,95.95,96.03,95.89,95.96,10924.0,72.0492,72.1093,72.0041,72.0567,10924.0
2018-03-22 10:45:00,95.97,95.98,95.75,95.78,7659.0,72.0642,72.0717,71.899,71.9215,7659.0
2018-03-22 10:50:00,95.77,95.8,95.65,95.65,6498.0,71.914,71.9365,71.8239,71.8239,6498.0
2018-03-22 10:55:00,95.66,95.73,95.59,95.7,7361.0,71.8314,71.884,71.7789,71.8615,7361.0
2018-03-22 11:00:00,95.65,95.87,95.65,95.86,15872.0,71.8239,71.9891,71.8239,71.9816,15872.0
2018-03-22 11:05:00,95.84,95.84,95.64,95.69,5404.0,71.9666,71.9666,71.8164,71.8539,5404.0
2018-03-22 11:10:00,95.68,95.78,95.58,95.73,14576.0,71.8464,71.9215,71.7713,71.884,14576.0
2018-03-22 11:15:00,95.7,95.71,95.53,95.54,8312.0,71.8615,71.869,71.7338,71.7413,8312.0
2018-03-22 11:20:00,95.53,95.53,95.39,95.47,11655.0,71.7338,71.7338,71.6287,71.6887,11655.0
2018-03-22 11:25:00,95.48,95.65,95.47,95.65,11009.0,71.6963,71.8239,71.6887,71.8239,11009.0
2018-03-22 11:30:00,95.67,95.73,95.43,95.46,9833.0,71.8389,71.884,71.6587,71.6812,9833.0
2018-03-22 11:35:00,95.43,95.44,95.34,95.35,7765.0,71.6587,71.6662,71.5911,71.5986,7765.0
2018-03-22 11:40:00,95.39,95.43,95.21,95.41,9868.0,71.6287,71.6587,71.4935,71.6437,9868.0
2018-03-22 11:45:00,95.38,95.47,95.28,95.44,10343.0,71.6212,71.6887,71.5461,71.6662,10343.0
2018-03-22 11:50:00,95.43,95.67,95.38,95.56,10505.0,71.6587,71.8389,71.6212,71.7563,10505.0
2018-03-22 11:55:00,95.6,95.66,95.44,95.45,5190.0,71.7864,71.8314,71.6662,71.6737,5190.0
2018-03-22 12:00:00,95.44,95.57,95.34,95.57,7684.0,71.6662,71.7638,71.5911,71.7638,7684.0
2018-03-22 12:05:00,95.58,95.65,95.49,95.51,5067.0,71.7713,71.8239,71.7038,71.7188,5067.0
2018-03-22 12:10:00,95.53,95.59,95.46,95.47,16387.0,71.7338,71.7789,71.6812,71.6887,16387.0
2018-03-22 12:15:00,95.5,95.8,95.47,95.69,13607.0,71.7113,71.9365,71.6887,71.8539,13607.0
2018-03-22 12:20:00,95.73,95.81,95.62,95.64,6963.0,71.884,71.9441,71.8014,71.8164,6963.0
2018-03-22 12:25:00,95.61,95.81,95.48,95.76,12465.0,71.7939,71.9441,71.6963,71.9065,12465.0
2018-03-22 12:30:00,95.77,95.86,95.67,95.81,6201.0,71.914,71.9816,71.8389,71.9441,6201.0
2018-03-22 12:35:00,95.87,95.91,95.74,95.74,3424.0,71.9891,72.0191,71.8915,71.8915,3424.0
2018-03-22 12:40:00,95.67,95.73,95.56,95.68,5713.0,71.8389,71.884,71.7563,71.8464,5713.0
2018-03-22 12:45:00,95.65,95.65,95.5,95.56,6923.0,71.8239,71.8239,71.7113,71.7563,6923.0
2018-03-22 12:50:00,95.57,95.65,95.49,95.59,6707.0,71.7638,71.8239,71.7038,71.7789,6707.0
2018-03-22 12:55:00,95.67,95.67,95.45,95.51,3335.0,71.8389,71.8389,71.6737,71.7188,3335.0
2018-03-22 13:00:00,95.46,95.47,95.26,95.33,7936.0,71.6812,71.6887,71.5311,71.5836,7936.0
2018-03-22 13:05:00,95.28,95.48,95.28,95.35,3865.0,71.5461,71.6963,71.5461,71.5986,3865.0
2018-03-22 13:10:00,95.44,95.5,95.36,95.5,4250.0,71.6662,71.7113,71.6061,71.7113,4250.0
2018-03-22 13:15:00,95.52,95.55,95.46,95.53,3727.0,71.7263,71.7488,71.6812,71.7338,3727.0
2018-03-22 13:20:00,95.48,95.83,95.48,95.8,5114.0,71.6963,71.9591,71.6963,71.9365,5114.0
2018-03-22 13:25:00,95.84,95.97,95.75,95.91,2881.0,71.9666,72.0642,71.899,72.0191,2881.0
2018-03-22 13:30:00,95.95,95.98,95.75,95.8,3478.0,72.0492,72.0717,71.899,71.9365,3478.0
2018-03-22 13:35:00,95.84,95.9,95.8,95.81,6981.0,71.9666,72.0116,71.9365,71.9441,6981.0
2018-03-22 13:40:00,95.83,95.87,95.74,95.76,5847.0,71.9591,71.9891,71.8915,71.9065,5847.0
2018-03-22 13:45:00,95.77,95.85,95.74,95.82,5937.0,71.914,71.9741,71.8915,71.9516,5937.0
2018-03-22 13:50:00,95.81,95.85,95.71,95.73,6956.0,71.9441,71.9741,71.869,71.884,6956.0
2018-03-22 13:55:00,95.74,95.85,95.71,95.78,4747.0,71.8915,71.9741,71.869,71.9215,4747.0
2018-03-22 14:00:00,95.81,95.86,95.72,95.78,6863.0,71.9441,71.9816,71.8765,71.9215,6863.0
2018-03-22 14:05:00,95.73,95.76,95.66,95.7,2900.0,71.884,71.9065,71.8314,71.8615,2900.0
2018-03-22 14:10:00,95.66,95.74,95.6,95.72,5216.0,71.8314,71.8915,71.7864,71.8765,5216.0
2018-03-22 14:15:00,95.72,95.78,95.65,95.69,3885.0,71.8765,71.9215,71.8239,71.8539,3885.0
2018-03-22 14:20:00,95.65,95.66,95.57,95.59,11029.0,71.8239,71.8314,71.7638,71.7789,11029.0
2018-03-22 14:25:00,95.6,95.67,95.58,95.63,5181.0,71.7864,71.8389,71.7713,71.8089,5181.0
2018-03-22 14:30:00,95.61,95.63,95.52,95.58,4230.0,71.7939,71.8089,71.7263,71.7713,4230.0
2018-03-22 14:35:00,95.57,95.72,95.51,95.72,7756.0,71.7638,71.8765,71.7188,71.8765,7756.0
2018-03-22 14:40:00,95.72,95.8,95.68,95.72,6684.0,71.8765,71.9365,71.8464,71.8765,6684.0
2018-03-22 14:45:00,95.71,95.8,95.66,95.71,6619.0,71.869,71.9365,71.8314,71.869,6619.0
2018-03-22 14:50:00,95.7,95.76,95.61,95.61,5907.0,71.8615,71.9065,71.7939,71.7939,5907.0
2018-03-22 14:55:00,95.61,95.65,95.44,95.44,5518.0,71.7939,71.8239,71.6662,71.6662,5518.0
2018-03-22 15:00:00,95.43,95.61,95.4,95.55,6596.0,71.6587,71.7939,71.6362,71.7488,6596.0
2018-03-22 15:05:00,95.55,95.57,95.36,95.37,10345.0,71.7488,71.7638,71.6061,71.6137,10345.0
2018-03-22 15:10:00,95.37,95.38,95.18,95.18,15477.0,71.6137,71.6212,71.471,71.471,15477.0
2018-03-22 15:15:00,95.21,95.21,95.0,95.06,19269.0,71.4935,71.4935,71.3358,71.3809,19269.0
2018-03-22 15:20:00,95.07,95.33,95.07,95.22,14658.0,71.3884,71.5836,71.3884,71.501,14658.0
2018-03-22 15:25:00,95.2,95.23,95.06,95.11,11221.0,71.486,71.5085,71.3809,71.4184,11221.0
2018-03-22 15:30:00,95.09,95.11,94.9,94.99,20827.0,71.4034,71.4184,71.2607,71.3283,20827.0
2018-03-22 15:35:00,94.97,95.02,94.92,94.95,17641.0,71.3133,71.3508,71.2757,71.2983,17641.0
2018-03-22 15:40:00,94.92,95.06,94.86,94.9,20302.0,71.2757,71.3809,71.2307,71.2607,20302.0
2018-03-22 15:45:00,94.9,94.92,94.5,94.72,39568.0,71.2607,71.2757,70.9604,71.1256,39568.0
2018-03-22 15:50:00,94.73,94.9,94.68,94.72,41812.0,71.1331,71.2607,71.0955,71.1256,41812.0
2018-03-22 15:55:00,94.71,94.82,94.61,94.7,99471.0,71.1181,71.2007,71.043,71.1105,99471.0
2018-03-23 09:30:00,95.12,95.43,95.12,95.27,22595.0,71.4259,71.6587,71.4259,71.5386,22595.0
2018-03-23 09:35:00,95.17,95.33,95.03,95.28,10683.0,71.4635,71.5836,71.3583,71.5461,10683.0
2018-03-23 09:40:00,95.28,95.8,95.28,95.66,11950.0,71.5461,71.9365,71.5461,71.8314,11950.0
2018-03-23 09:45:00,95.72,95.86,95.66,95.74,26344.0,71.8765,71.9816,71.8314,71.8915,26344.0
2018-03-23 09:50:00,95.79,95.79,95.5,95.7,16921.0,71.929,71.929,71.7113,71.8615,16921.0
2018-03-23 09:55:00,95.73,95.9,95.68,95.68,17952.0,71.884,72.0116,71.8464,71.8464,17952.0
2018-03-23 10:00:00,95.71,95.98,95.71,95.96,9464.0,71.869,72.0717,71.869,72.0567,9464.0
2018-03-23 10:05:00,95.89,95.97,95.78,95.95,12774.0,72.0041,72.0642,71.9215,72.0492,12774.0
2018-03-23 10:10:00,95.9,96.0,95.81,95.83,9938.0,72.0116,72.0867,71.9441,71.9591,9938.0
2018-03-23 10:15:00,95.85,95.96,95.78,95.85,20939.0,71.9741,72.0567,71.9215,71.9741,20939.0
2018-03-23 10:20:00,95.87,95.89,95.63,95.68,16113.0,71.9891,72.0041,71.8089,71.8464,16113.0
2018-03-23 10:25:00,95.71,96.0,95.71,96.0,9218.0,71.869,72.0867,71.869,72.0867,9218.0
2018-03-23 10:30:00,95.99,96.02,95.85,96.02,9703.0,72.0792,72.1017,71.9741,72.1017,9703.0
2018-03-23 10:35:00,96.02,96.02,95.85,95.94,13404.0,72.1017,72.1017,71.9741,72.0417,13404.0
2018-03-23 10:40:00,95.93,96.17,95.91,96.0,21503.0,72.0342,72.2144,72.0191,72.0867,21503.0
2018-03-23 10:45:00,96.0,96.07,95.84,95.87,12338.0,72.0867,72.1393,71.9666,71.9891,12338.0
2018-03-23 10:50:00,95.86,95.99,95.79,95.94,12244.0,71.9816,72.0792,71.929,72.0417,12244.0
2018-03-23 10:55:00,95.95,95.99,95.86,95.91,11442.0,72.0492,72.0792,71.9816,72.0191,11442.0
2018-03-23 11:00:00,95.94,96.01,95.81,95.94,13855.0,72.0417,72.0942,71.9441,72.0417,13855.0
2018-03-23 11:05:00,95.94,95.96,95.78,95.78,14993.0,72.0417,72.0567,71.9215,71.9215,14993.0
2018-03-23 11:10:00,95.75,95.85,95.75,95.84,7599.0,71.899,71.9741,71.899,71.9666,7599.0
2018-03-23 11:15:00,95.87,95.92,95.82,95.88,9667.0,71.9891,72.0267,71.9516,71.9966,9667.0
2018-03-23 11:20:00,95.9,95.91,95.79,95.86,10787.0,72.0116,72.0191,71.929,71.9816,10787.0
2018-03-23 11:25:00,95.9,95.95,95.86,95.92,8089.0,72.0116,72.0492,71.9816,72.0267,8089.0
2018-03-23 11:30:00,95.93,96.01,95.9,95.95,8535.0,72.0342,72.0942,72.0116,72.0492,8535.0
2018-03-23 11:35:00,95.96,95.96,95.68,95.69,10784.0,72.0567,72.0567,71.8464,71.8539,10784.0
2018-03-23 11:40:00,95.68,95.7,95.49,95.57,9460.0,71.8464,71.8615,71.7038,71.7638,9460.0
2018-03-23 11:45:00,95.54,95.56,95.4,95.41,8221.0,71.7413,71.7563,71.6362,71.6437,8221.0
2018-03-23 11:50:00,95.4,95.42,95.29,95.36,9161.0,71.6362,71.6512,71.5536,71.6061,9161.0
2018-03-23 11:55:00,95.33,95.35,95.17,95.18,14902.0,71.5836,71.5986,71.4635,71.471,14902.0
2018-03-23 12:00:00,95.17,95.44,95.17,95.4,13587.0,71.4635,71.6662,71.4635,71.6362,13587.0
2018-03-23 12:05:00,95.4,95.45,95.3,95.34,7072.0,71.6362,71.6737,71.5611,71.5911,7072.0
2018-03-23 12:10:00,95.33,95.38,95.21,95.25,5707.0,71.5836,71.6212,71.4935,71.5235,5707.0
2018-03-23 12:15:00,95.23,95.26,95.17,95.17,20413.0,71.5085,71.5311,71.4635,71.4635,20413.0
2018-03-23 12:20:00,95.16,95.3,95.14,95.3,6664.0,71.456,71.5611,71.4409,71.5611,6664.0
2018-03-23 12:25:00,95.3,95.52,95.3,95.52,11031.0,71.5611,71.7263,71.5611,71.7263,11031.0
2018-03-23 12:30:00,95.54,95.54,95.29,95.29,8263.0,71.7413,71.7413,71.5536,71.5536,8263.0
2018-03-23 12:35:00,95.3,95.32,95.13,95.15,11688.0,71.5611,71.5761,71.4334,71.4485,11688.0
2018-03-23 12:40:00,95.14,95.15,95.01,95.01,5295.0,71.4409,71.4485,71.3433,71.3433,5295.0
2018-03-23 12:45:00,95.03,95.14,95.03,95.08,9980.0,71.3583,71.4409,71.3583,71.3959,9980.0
2018-03-23 12:50:00,95.09,95.21,95.06,95.11,6716.0,71.4034,71.4935,71.3809,71.4184,6716.0
2018-03-23 12:55:00,95.12,95.12,95.01,95.04,4556.0,71.4259,71.4259,71.3433,71.3659,4556.0
2018-03-23 13:00:00,95.03,95.07,94.93,95.0,14140.0,71.3583,71.3884,71.2833,71.3358,14140.0
2018-03-23 13:05:00,94.99,95.12,94.94,95.09,9692.0,71.3283,71.4259,71.2908,71.4034,9692.0
2018-03-23 13:10:00,95.14,95.21,95.12,95.15,11585.0,71.4409,71.4935,71.4259,71.4485,11585.0
2018-03-23 13:15:00,95.15,95.16,95.04,95.05,6968.0,71.4485,71.456,71.3659,71.3734,6968.0
2018-03-23 13:20:00,95.04,95.18,95.02,95.17,5283.0,71.3659,71.471,71.3508,71.4635,5283.0
2018-03-23 13:25:00,95.16,95.26,95.07,95.22,10179.0,71.456,71.5311,71.3884,71.501,10179.0
2018-03-23 13:30:00,95.22,95.3,95.19,95.25,7360.0,71.501,71.5611,71.4785,71.5235,7360.0
2018-03-23 13:35:00,95.23,95.26,95.18,95.19,5779.0,71.5085,71.5311,71.471,71.4785,5779.0
2018-03-23 13:40:00,95.2,95.22,95.15,95.21,5345.0,71.486,71.501,71.4485,71.4935,5345.0
2018-03-23 13:45:00,95.22,95.33,95.21,95.29,6445.0,71.501,71.5836,71.4935,71.5536,6445.0
2018-03-23 13:50:00,95.3,95.43,95.3,95.43,7077.0,71.5611,71.6587,71.5611,71.6587,7077.0
2018-03-23 13:55:00,95.41,95.44,95.35,95.37,5117.0,71.6437,71.6662,71.5986,71.6137,5117.0
2018-03-23 14:00:00,95.39,95.47,95.34,95.36,10142.0,71.6287,71.6887,71.5911,71.6061,10142.0
2018-03-23 14:05:00,95.37,95.37,95.24,95.26,10445.0,71.6137,71.6137,71.516,71.5311,10445.0
2018-03-23 14:10:00,95.25,95.26,95.14,95.15,14604.0,71.5235,71.5311,71.4409,71.4485,14604.0
2018-03-23 14:15:00,95.13,95.13,95.04,95.04,12626.0,71.4334,71.4334,71.3659,71.3659,12626.0
2018-03-23 14:20:00,95.02,95.04,94.92,95.01,12085.0,71.3508,71.3659,71.2757,71.3433,12085.0
2018-03-23 14:25:00,94.99,95.07,94.94,95.07,10686.0,71.3283,71.3884,71.2908,71.3884,10686.0
2018-03-23 14:30:00,95.07,95.08,94.97,94.99,21526.0,71.3884,71.3959,71.3133,71.3283,21526.0
2018-03-23 14:35:00,94.98,95.0,94.9,94.97,19020.0,71.3208,71.3358,71.2607,71.3133,19020.0
2018-03-23 14:40:00,94.96,94.99,94.85,94.85,16119.0,71.3058,71.3283,71.2232,71.2232,16119.0
2018-03-23 14:45:00,94.84,94.85,94.56,94.58,16089.0,71.2157,71.2232,71.0054,71.0204,16089.0
2018-03-23 14:50:00,94.58,94.6,94.39,94.57,16723.0,71.0204,71.0355,70.8778,71.0129,16723.0
2018-03-23 14:55:00,94.56,94.59,94.13,94.13,23009.0,71.0054,71.028,70.6825,70.6825,23009.0
2018-03-23 15:00:00,94.15,94.2,93.98,94.05,14794.0,70.6976,70.7351,70.5699,70.6225,14794.0
2018-03-23 15:05:00,94.07,94.09,93.81,93.88,21015.0,70.6375,70.6525,70.4422,70.4948,21015.0
2018-03-23 15:10:00,93.88,94.1,93.81,93.99,15621.0,70.4948,70.66,70.4422,70.5774,15621.0
2018-03-23 15:15:00,94.03,94.21,94.03,94.06,12233.0,70.6074,70.7426,70.6074,70.63,12233.0
2018-03-23 15:20:00,94.06,94.13,93.86,93.86,19042.0,70.63,70.6825,70.4798,70.4798,19042.0
2018-03-23 15:25:00,93.86,94.14,93.86,94.05,9160.0,70.4798,70.69,70.4798,70.6225,9160.0
2018-03-23 15:30:00,94.03,94.1,93.9,94.0,14192.0,70.6074,70.66,70.5098,70.5849,14192.0
2018-03-23 15:35:00,94.02,94.02,93.65,93.86,20158.0,70.5999,70.5999,70.3221,70.4798,20158.0
2018-03-23 15:40:00,93.82,93.93,93.62,93.69,19632.0,70.4498,70.5324,70.2996,70.3521,19632.0
2018-03-23 15:45:00,93.64,93.67,93.46,93.59,34269.0,70.3146,70.3371,70.1794,70.277,34269.0
2018-03-23 15:50:00,93.6,93.61,93.08,93.25,86020.0,70.2846,70.2921,69.8941,70.0217,86020.0
2018-03-23 15:55:00,93.24,93.5,93.2,93.36,74432.0,70.0142,70.2095,69.9842,70.1043,74432.0
2018-03-26 09:30:00,94.73,94.96,94.61,94.79,44018.0,71.1331,71.3058,71.043,71.1781,44018.0
2018-03-26 09:35:00,94.78,95.18,94.56,95.14,23952.0,71.1706,71.471,71.0054,71.4409,23952.0
2018-03-26 09:40:00,95.08,95.44,95.03,95.03,18536.0,71.3959,71.6662,71.3583,71.3583,18536.0
2018-03-26 09:45:00,95.08,95.52,95.06,95.39,19288.0,71.3959,71.7263,71.3809,71.6287,19288.0
2018-03-26 09:50:00,95.36,95.54,95.27,95.27,14541.0,71.6061,71.7413,71.5386,71.5386,14541.0
2018-03-26 09:55:00,95.32,95.42,95.28,95.28,5451.0,71.5761,71.6512,71.5461,71.5461,5451.0
2018-03-26 10:00:00,95.24,95.34,94.92,95.0,9612.0,71.516,71.5911,71.2757,71.3358,9612.0
2018-03-26 10:05:00,94.94,95.01,94.88,94.93,13138.0,71.2908,71.3433,71.2457,71.2833,13138.0
2018-03-26 10:10:00,94.94,94.98,94.9,94.95,8069.0,71.2908,71.3208,71.2607,71.2983,8069.0
2018-03-26 10:15:00,94.93,94.99,94.84,94.84,12357.0,71.2833,71.3283,71.2157,71.2157,12357.0
2018-03-26 10:20:00,94.84,94.98,94.8,94.9,13895.0,71.2157,71.3208,71.1856,71.2607,13895.0
2018-03-26 10:25:00,94.86,94.9,94.71,94.77,12536.0,71.2307,71.2607,71.1181,71.1631,12536.0
2018-03-26 10:30:00,94.71,94.75,94.57,94.69,8515.0,71.1181,71.1481,71.0129,71.103,8515.0
2018-03-26 10:35:00,94.62,94.81,94.62,94.81,4337.0,71.0505,71.1931,71.0505,71.1931,4337.0
2018-03-26 10:40:00,94.82,94.83,94.46,94.56,16345.0,71.2007,71.2082,70.9303,71.0054,16345.0
2018-03-26 10:45:00,94.51,94.52,94.38,94.49,7098.0,70.9679,70.9754,70.8703,70.9529,7098.0
2018-03-26 10:50:00,94.54,94.59,94.46,94.48,11767.0,70.9904,71.028,70.9303,70.9454,11767.0
2018-03-26 10:55:00,94.48,94.58,94.27,94.29,9500.0,70.9454,71.0204,70.7877,70.8027,9500.0
2018-03-26 11:00:00,94.29,94.44,94.29,94.43,6009.0,70.8027,70.9153,70.8027,70.9078,6009.0
2018-03-26 11:05:00,94.42,94.43,94.25,94.36,7123.0,70.9003,70.9078,70.7726,70.8552,7123.0
2018-03-26 11:10:00,94.37,94.47,94.27,94.27,7603.0,70.8628,70.9378,70.7877,70.7877,7603.0
2018-03-26 11:15:00,94.34,94.35,94.03,94.03,9651.0,70.8402,70.8477,70.6074,70.6074,9651.0
2018-03-26 11:20:00,94.1,94.32,93.99,94.29,8024.0,70.66,70.8252,70.5774,70.8027,8024.0
2018-03-26 11:25:00,94.27,94.4,94.21,94.39,5726.0,70.7877,70.8853,70.7426,70.8778,5726.0
2018-03-26 11:30:00,94.37,94.37,94.16,94.31,5929.0,70.8628,70.8628,70.7051,70.8177,5929.0
2018-03-26 11:35:00,94.26,94.38,94.24,94.33,6435.0,70.7802,70.8703,70.7651,70.8327,6435.0
2018-03-26 11:40:00,94.34,94.45,94.29,94.41,4577.0,70.8402,70.9228,70.8027,70.8928,4577.0
2018-03-26 11:45:00,94.38,94.42,94.3,94.32,5304.0,70.8703,70.9003,70.8102,70.8252,5304.0
2018-03-26 11:50:00,94.34,94.48,94.32,94.43,5373.0,70.8402,70.9454,70.8252,70.9078,5373.0
2018-03-26 11:55:00,94.47,94.53,94.36,94.44,6310.0,70.9378,70.9829,70.8552,70.9153,6310.0
2018-03-26 12:00:00,94.47,94.47,94.34,94.36,6041.0,70.9378,70.9378,70.8402,70.8552,6041.0
2018-03-26 12:05:00,94.37,94.44,94.3,94.31,8443.0,70.8628,70.9153,70.8102,70.8177,8443.0
2018-03-26 12:10:00,94.32,94.52,94.28,94.52,13265.0,70.8252,70.9754,70.7952,70.9754,13265.0
2018-03-26 12:15:00,94.53,94.68,94.49,94.67,10751.0,70.9829,71.0955,70.9529,71.088,10751.0
2018-03-26 12:20:00,94.69,94.82,94.69,94.81,7156.0,71.103,71.2007,71.103,71.1931,7156.0
2018-03-26 12:25:00,94.78,94.87,94.72,94.75,7855.0,71.1706,71.2382,71.1256,71.1481,7855.0
2018-03-26 12:30:00,94.74,94.97,94.74,94.95,13426.0,71.1406,71.3133,71.1406,71.2983,13426.0
2018-03-26 12:35:00,94.95,95.18,94.95,95.08,11294.0,71.2983,71.471,71.2983,71.3959,11294.0
2018-03-26 12:40:00,94.99,95.05,94.9,94.96,7628.0,71.3283,71.3734,71.2607,71.3058,7628.0
2018-03-26 12:45:00,94.98,94.98,94.89,94.89,5842.0,71.3208,71.3208,71.2532,71.2532,5842.0
2018-03-26 12:50:00,94.91,94.98,94.86,94.93,7682.0,71.2682,71.3208,71.2307,71.2833,7682.0
2018-03-26 12:55:00,94.94,95.02,94.92,94.97,7384.0,71.2908,71.3508,71.2757,71.3133,7384.0
2018-03-26 13:00:00,94.96,95.1,94.9,95.08,7962.0,71.3058,71.4109,71.2607,71.3959,7962.0
2018-03-26 13:05:00,95.04,95.15,94.97,95.07,5049.0,71.3659,71.4485,71.3133,71.3884,5049.0
2018-03-26 13:10:00,95.07,95.1,95.0,95.09,4125.0,71.3884,71.4109,71.3358,71.4034,4125.0
2018-03-26 13:15:00,95.1,95.19,95.09,95.1,5920.0,71.4109,71.4785,71.4034,71.4109,5920.0
2018-03-26 13:20:00,95.11,95.11,94.96,94.97,6959.0,71.4184,71.4184,71.3058,71.3133,6959.0
2018-03-26 13:25:00,94.94,95.0,94.9,95.0,4601.0,71.2908,71.3358,71.2607,71.3358,4601.0
2018-03-26 13:30:00,94.99,95.04,94.89,94.91,7744.0,71.3283,71.3659,71.2532,71.2682,7744.0
2018-03-26 13:35:00,94.87,95.0,94.84,94.97,6481.0,71.2382,71.3358,71.2157,71.3133,6481.0
2018-03-26 13:40:00,95.01,95.06,94.77,94.81,26792.0,71.3433,71.3809,71.1631,71.1931,26792.0
2018-03-26 13:45:00,94.81,94.87,94.79,94.83,18070.0,71.1931,71.2382,71.1781,71.2082,18070.0
2018-03-26 13:50:00,94.83,94.86,94.77,94.85,7190.0,71.2082,71.2307,71.1631,71.2232,7190.0
2018-03-26 13:55:00,94.82,94.98,94.77,94.97,9753.0,71.2007,71.3208,71.1631,71.3133,9753.0
2018-03-26 14:00:00,94.99,95.25,94.98,95.18,5957.0,71.3283,71.5235,71.3208,71.471,5957.0
2018-03-26 14:05:00,95.22,95.31,95.16,95.24,6711.0,71.501,71.5686,71.456,71.516,6711.0
2018-03-26 14:10:00,95.27,95.44,95.27,95.31,8942.0,71.5386,71.6662,71.5386,71.5686,8942.0
2018-03-26 14:15:00,95.3,95.43,95.3,95.43,8073.0,71.5611,71.6587,71.5611,71.6587,8073.0
2018-03-26 14:20:00,95.45,95.49,95.32,95.32,6892.0,71.6737,71.7038,71.5761,71.5761,6892.0
2018-03-26 14:25:00,95.33,95.49,95.33,95.41,10974.0,71.5836,71.7038,71.5836,71.6437,10974.0
2018-03-26 14:30:00,95.44,95.48,95.3,95.31,12312.0,71.6662,71.6963,71.5611,71.5686,12312.0
2018-03-26 14:35:00,95.32,95.38,95.29,95.32,6935.0,71.5761,71.6212,71.5536,71.5761,6935.0
2018-03-26 14:40:00,95.36,95.43,95.36,95.39,16507.0,71.6061,71.6587,71.6061,71.6287,16507.0
2018-03-26 14:45:00,95.41,95.47,95.35,95.42,7248.0,71.6437,71.6887,71.5986,71.6512,7248.0
2018-03-26 14:50:00,95.42,95.56,95.42,95.54,11621.0,71.6512,71.7563,71.6512,71.7413,11621.0
2018-03-26 14:55:00,95.55,95.59,95.37,95.37,13521.0,71.7488,71.7789,71.6137,71.6137,13521.0
2018-03-26 15:00:00,95.4,95.51,95.33,95.34,33500.0,71.6362,71.7188,71.5836,71.5911,33500.0
2018-03-26 15:05:00,95.37,95.54,95.37,95.5,12922.0,71.6137,71.7413,71.6137,71.7113,12922.0
2018-03-26 15:10:00,95.48,95.68,95.45,95.64,15816.0,71.6963,71.8464,71.6737,71.8164,15816.0
2018-03-26 15:15:00,95.63,95.86,95.63,95.84,24409.0,71.8089,71.9816,71.8089,71.9666,24409.0
2018-03-26 15:20:00,95.87,95.89,95.77,95.89,17532.0,71.9891,72.0041,71.914,72.0041,17532.0
2018-03-26 15:25:00,95.89,96.03,95.88,96.0,22574.0,72.0041,72.1093,71.9966,72.0867,22574.0
2018-03-26 15:30:00,95.99,96.0,95.86,95.98,31965.0,72.0792,72.0867,71.9816,72.0717,31965.0
2018-03-26 15:35:00,95.97,95.97,95.81,95.85,32644.0,72.0642,72.0642,71.9441,71.9741,32644.0
2018-03-26 15:40:00,95.84,95.95,95.81,95.92,35448.0,71.9666,72.0492,71.9441,72.0267,35448.0
2018-03-26 15:45:00,95.9,96.02,95.88,96.01,53264.0,72.0116,72.1017,71.9966,72.0942,53264.0
2018-03-26 15:50:00,96.02,96.03,95.9,95.99,42281.0,72.1017,72.1093,72.0116,72.0792,42281.0
2018-03-26 15:55:00,95.99,96.11,95.97,96.0,95999.0,72.0792,72.1693,72.0642,72.0867,95999.0
2018-03-27 09:30:00,96.33,96.41,95.75,96.13,46192.0,72.3345,72.3946,71.899,72.1843,46192.0
2018-03-27 09:35:00,96.16,96.7,96.15,96.68,21723.0,72.2069,72.6124,72.1994,72.5973,21723.0
2018-03-27 09:40:00,96.68,96.79,96.38,96.39,15438.0,72.5973,72.6799,72.3721,72.3796,15438.0
2018-03-27 09:45:00,96.36,96.53,96.31,96.42,16167.0,72.357,72.4847,72.3195,72.4021,16167.0
2018-03-27 09:50:00,96.37,96.66,96.37,96.66,7855.0,72.3646,72.5823,72.3646,72.5823,7855.0
2018-03-27 09:55:00,96.66,96.71,96.5,96.57,20166.0,72.5823,72.6199,72.4622,72.5147,20166.0
2018-03-27 10:00:00,96.54,96.64,96.4,96.53,15099.0,72.4922,72.5673,72.3871,72.4847,15099.0
2018-03-27 10:05:00,96.61,96.73,96.53,96.56,11140.0,72.5448,72.6349,72.4847,72.5072,11140.0
2018-03-27 10:10:00,96.48,96.48,96.17,96.23,12437.0,72.4472,72.4472,72.2144,72.2594,12437.0
2018-03-27 10:15:00,96.22,96.36,96.2,96.31,16842.0,72.2519,72.357,72.2369,72.3195,16842.0
2018-03-27 10:20:00,96.26,96.33,96.2,96.2,8187.0,72.282,72.3345,72.2369,72.2369,8187.0
2018-03-27 10:25:00,96.22,96.4,96.19,96.25,7531.0,72.2519,72.3871,72.2294,72.2745,7531.0
2018-03-27 10:30:00,96.22,96.22,95.95,96.02,7999.0,72.2519,72.2519,72.0492,72.1017,7999.0
2018-03-27 10:35:00,96.03,96.14,96.01,96.04,7785.0,72.1093,72.1919,72.0942,72.1168,7785.0
2018-03-27 10:40:00,96.01,96.22,95.97,96.2,14318.0,72.0942,72.2519,72.0642,72.2369,14318.0
2018-03-27 10:45:00,96.21,96.23,96.01,96.06,13491.0,72.2444,72.2594,72.0942,72.1318,13491.0
2018-03-27 10:50:00,96.11,96.18,96.04,96.11,6601.0,72.1693,72.2219,72.1168,72.1693,6601.0
2018-03-27 10:55:00,96.1,96.27,96.08,96.17,7439.0,72.1618,72.2895,72.1468,72.2144,7439.0
2018-03-27 11:00:00,96.15,96.32,96.08,96.15,14578.0,72.1994,72.327,72.1468,72.1994,14578.0
2018-03-27 11:05:00,96.17,96.32,96.1,96.27,7535.0,72.2144,72.327,72.1618,72.2895,7535.0
2018-03-27 11:10:00,96.26,96.35,96.22,96.22,8626.0,72.282,72.3495,72.2519,72.2519,8626.0
2018-03-27 11:15:00,96.22,96.32,96.19,96.27,6046.0,72.2519,72.327,72.2294,72.2895,6046.0
2018-03-27 11:20:00,96.27,96.36,96.24,96.36,15470.0,72.2895,72.357,72.2669,72.357,15470.0
2018-03-27 11:25:00,96.38,96.41,96.27,96.38,14300.0,72.3721,72.3946,72.2895,72.3721,14300.0
2018-03-27 11:30:00,96.42,96.52,96.39,96.51,10920.0,72.4021,72.4772,72.3796,72.4697,10920.0
2018-03-27 11:35:00,96.51,96.53,96.43,96.46,9017.0,72.4697,72.4847,72.4096,72.4321,9017.0
2018-03-27 11:40:00,96.46,96.72,96.46,96.71,17015.0,72.4321,72.6274,72.4321,72.6199,17015.0
2018-03-27 11:45:00,96.7,96.91,96.65,96.8,25697.0,72.6124,72.77,72.5748,72.6874,25697.0
2018-03-27 11:50:00,96.81,96.95,96.81,96.91,7931.0,72.695,72.8001,72.695,72.77,7931.0
2018-03-27 11:55:00,96.93,96.95,96.84,96.89,7497.0,72.7851,72.8001,72.7175,72.755,7497.0
2018-03-27 12:00:00,96.89,96.95,96.81,96.95,7032.0,72.755,72.8001,72.695,72.8001,7032.0
2018-03-27 12:05:00,96.95,97.0,96.94,96.97,24745.0,72.8001,72.8376,72.7926,72.8151,24745.0
2018-03-27 12:10:00,96.96,97.01,96.91,97.01,16566.0,72.8076,72.8451,72.77,72.8451,16566.0
2018-03-27 12:15:00,96.98,97.12,96.95,97.09,6912.0,72.8226,72.9277,72.8001,72.9052,6912.0
2018-03-27 12:20:00,97.11,97.14,97.05,97.14,6776.0,72.9202,72.9428,72.8752,72.9428,6776.0
2018-03-27 12:25:00,97.14,97.23,97.04,97.22,6256.0,72.9428,73.0103,72.8677,73.0028,6256.0
2018-03-27 12:30:00,97.21,97.21,96.97,97.01,5795.0,72.9953,72.9953,72.8151,72.8451,5795.0
2018-03-27 12:35:00,97.03,97.11,96.98,97.09,11230.0,72.8602,72.9202,72.8226,72.9052,11230.0
2018-03-27 12:40:00,97.12,97.18,97.06,97.13,8874.0,72.9277,72.9728,72.8827,72.9352,8874.0
2018-03-27 12:45:00,97.11,97.14,97.03,97.05,6583.0,72.9202,72.9428,72.8602,72.8752,6583.0
2018-03-27 12:50:00,97.04,97.09,96.98,97.09,3807.0,72.8677,72.9052,72.8226,72.9052,3807.0
2018-03-27 12:55:00,97.08,97.15,96.95,97.03,11578.0,72.8977,72.9503,72.8001,72.8602,11578.0
2018-03-27 13:00:00,97.08,97.14,97.0,97.03,8799.0,72.8977,72.9428,72.8376,72.8602,8799.0
2018-03-27 13:05:00,97.04,97.17,97.03,97.15,7730.0,72.8677,72.9653,72.8602,72.9503,7730.0
2018-03-27 13:10:00,97.13,97.29,97.06,97.26,9823.0,72.9352,73.0554,72.8827,73.0329,9823.0
2018-03-27 13:15:00,97.29,97.29,97.16,97.16,4898.0,73.0554,73.0554,72.9578,72.9578,4898.0
2018-03-27 13:20:00,97.19,97.2,97.04,97.04,5360.0,72.9803,72.9878,72.8677,72.8677,5360.0
2018-03-27 13:25:00,97.0,97.09,96.97,96.99,4306.0,72.8376,72.9052,72.8151,72.8301,4306.0
2018-03-27 13:30:00,96.99,97.07,96.96,97.0,6072.0,72.8301,72.8902,72.8076,72.8376,6072.0
2018-03-27 13:35:00,96.98,96.98,96.78,96.79,8020.0,72.8226,72.8226,72.6724,72.6799,8020.0
2018-03-27 13:40:00,96.8,96.9,96.75,96.88,5971.0,72.6874,72.7625,72.6499,72.7475,5971.0
2018-03-27 13:45:00,96.86,96.94,96.79,96.79,14963.0,72.7325,72.7926,72.6799,72.6799,14963.0
2018-03-27 13:50:00,96.78,96.79,96.61,96.68,25390.0,72.6724,72.6799,72.5448,72.5973,25390.0
2018-03-27 13:55:00,96.72,96.75,96.58,96.7,10450.0,72.6274,72.6499,72.5222,72.6124,10450.0
2018-03-27 14:00:00,96.73,96.74,96.56,96.59,9925.0,72.6349,72.6424,72.5072,72.5298,9925.0
2018-03-27 14:05:00,96.6,96.63,96.5,96.54,9474.0,72.5373,72.5598,72.4622,72.4922,9474.0
2018-03-27 14:10:00,96.54,96.66,96.52,96.55,11465.0,72.4922,72.5823,72.4772,72.4997,11465.0
2018-03-27 14:15:00,96.57,96.79,96.55,96.75,7482.0,72.5147,72.6799,72.4997,72.6499,7482.0
2018-03-27 14:20:00,96.76,96.76,96.6,96.65,9777.0,72.6574,72.6574,72.5373,72.5748,9777.0
2018-03-27 14:25:00,96.67,96.68,96.38,96.38,10294.0,72.5898,72.5973,72.3721,72.3721,10294.0
2018-03-27 14:30:00,96.38,96.42,96.3,96.38,14564.0,72.3721,72.4021,72.312,72.3721,14564.0
2018-03-27 14:35:00,96.37,96.58,96.37,96.58,8648.0,72.3646,72.5222,72.3646,72.5222,8648.0
2018-03-27 14:40:00,96.6,96.65,96.57,96.6,7999.0,72.5373,72.5748,72.5147,72.5373,7999.0
2018-03-27 14:45:00,96.59,96.6,96.35,96.36,10328.0,72.5298,72.5373,72.3495,72.357,10328.0
2018-03-27 14:50:00,96.36,96.41,96.32,96.33,11760.0,72.357,72.3946,72.327,72.3345,11760.0
2018-03-27 14:55:00,96.33,96.38,96.15,96.15,9700.0,72.3345,72.3721,72.1994,72.1994,9700.0
2018-03-27 15:00:00,96.16,96.19,95.92,95.92,16596.0,72.2069,72.2294,72.0267,72.0267,16596.0
2018-03-27 15:05:00,95.96,95.97,95.63,95.89,23738.0,72.0567,72.0642,71.8089,72.0041,23738.0
2018-03-27 15:10:00,95.91,96.05,95.84,95.86,23695.0,72.0191,72.1243,71.9666,71.9816,23695.0
2018-03-27 15:15:00,95.87,96.09,95.87,95.98,15943.0,71.9891,72.1543,71.9891,72.0717,15943.0
2018-03-27 15:20:00,95.94,96.04,95.86,95.88,11450.0,72.0417,72.1168,71.9816,71.9966,11450.0
2018-03-27 15:25:00,95.87,95.88,95.64,95.68,20351.0,71.9891,71.9966,71.8164,71.8464,20351.0
2018-03-27 15:30:00,95.66,95.7,95.2,95.45,22453.0,71.8314,71.8615,71.486,71.6737,22453.0
2018-03-27 15:35:00,95.44,95.77,95.44,95.7,26812.0,71.6662,71.914,71.6662,71.8615,26812.0
2018-03-27 15:40:00,95.66,95.68,95.34,95.34,22472.0,71.8314,71.8464,71.5911,71.5911,22472.0
2018-03-27 15:45:00,95.32,95.47,95.13,95.33,42904.0,71.5761,71.6887,71.4334,71.5836,42904.0
2018-03-27 15:50:00,95.31,95.65,95.27,95.41,32505.0,71.5686,71.8239,71.5386,71.6437,32505.0
2018-03-27 15:55:00,95.4,95.79,95.34,95.69,69579.0,71.6362,71.929,71.5911,71.8539,69579.0
2018-03-28 09:30:00,95.77,96.25,95.62,96.14,39780.0,71.914,72.2745,71.8014,72.1919,39780.0
2018-03-28 09:35:00,96.03,96.03,95.65,95.71,9233.0,72.1093,72.1093,71.8239,71.869,9233.0
2018-03-28 09:40:00,95.67,95.67,95.27,95.27,33249.0,71.8389,71.8389,71.5386,71.5386,33249.0
2018-03-28 09:45:00,95.27,95.54,95.15,95.52,10573.0,71.5386,71.7413,71.4485,71.7263,10573.0
2018-03-28 09:50:00,95.49,95.55,95.26,95.55,25623.0,71.7038,71.7488,71.5311,71.7488,25623.0
2018-03-28 09:55:00,95.53,95.67,95.44,95.65,21264.0,71.7338,71.8389,71.6662,71.8239,21264.0
2018-03-28 10:00:00,95.67,95.96,95.57,95.94,15535.0,71.8389,72.0567,71.7638,72.0417,15535.0
2018-03-28 10:05:00,95.93,96.1,95.88,96.07,24014.0,72.0342,72.1618,71.9966,72.1393,24014.0
2018-03-28 10:10:00,96.06,96.1,95.95,96.03,25653.0,72.1318,72.1618,72.0492,72.1093,25653.0
2018-03-28 10:15:00,96.04,96.1,95.91,96.03,30427.0,72.1168,72.1618,72.0191,72.1093,30427.0
2018-03-28 10:20:00,96.03,96.19,96.02,96.17,30036.0,72.1093,72.2294,72.1017,72.2144,30036.0
2018-03-28 10:25:00,96.18,96.32,96.07,96.2,9859.0,72.2219,72.327,72.1393,72.2369,9859.0
2018-03-28 10:30:00,96.27,96.58,96.23,96.52,28492.0,72.2895,72.5222,72.2594,72.4772,28492.0
2018-03-28 10:35:00,96.51,96.51,96.12,96.12,10349.0,72.4697,72.4697,72.1768,72.1768,10349.0
2018-03-28 10:40:00,96.04,96.05,95.56,95.61,61504.0,72.1168,72.1243,71.7563,71.7939,61504.0
2018-03-28 10:45:00,95.63,95.63,95.24,95.43,14809.0,71.8089,71.8089,71.516,71.6587,14809.0
2018-03-28 10:50:00,95.44,95.6,95.34,95.6,12533.0,71.6662,71.7864,71.5911,71.7864,12533.0
2018-03-28 10:55:00,95.59,95.62,95.39,95.5,5550.0,71.7789,71.8014,71.6287,71.7113,5550.0
2018-03-28 11:00:00,95.51,95.77,95.51,95.58,7788.0,71.7188,71.914,71.7188,71.7713,7788.0
2018-03-28 11:05:00,95.6,95.79,95.6,95.76,10227.0,71.7864,71.929,71.7864,71.9065,10227.0
2018-03-28 11:10:00,95.72,95.79,95.36,95.39,12708.0,71.8765,71.929,71.6061,71.6287,12708.0
2018-03-28 11:15:00,95.39,95.46,95.24,95.42,7642.0,71.6287,71.6812,71.516,71.6512,7642.0
2018-03-28 11:20:00,95.38,95.4,95.28,95.38,7863.0,71.6212,71.6362,71.5461,71.6212,7863.0
2018-03-28 11:25:00,95.38,95.42,95.1,95.1,13742.0,71.6212,71.6512,71.4109,71.4109,13742.0
2018-03-28 11:30:00,95.12,95.15,94.88,95.12,17108.0,71.4259,71.4485,71.2457,71.4259,17108.0
2018-03-28 11:35:00,95.11,95.11,94.97,95.03,8370.0,71.4184,71.4184,71.3133,71.3583,8370.0
2018-03-28 11:40:00,95.04,95.18,94.97,95.04,5986.0,71.3659,71.471,71.3133,71.3659,5986.0
2018-03-28 11:45:00,95.05,95.21,95.02,95.15,6186.0,71.3734,71.4935,71.3508,71.4485,6186.0
2018-03-28 11:50:00,95.12,95.24,95.11,95.11,5741.0,71.4259,71.516,71.4184,71.4184,5741.0
2018-03-28 11:55:00,95.12,95.31,95.08,95.08,13481.0,71.4259,71.5686,71.3959,71.3959,13481.0
2018-03-28 12:00:00,95.06,95.19,94.92,94.95,8516.0,71.3809,71.4785,71.2757,71.2983,8516.0
2018-03-28 12:05:00,94.91,95.03,94.88,95.0,8037.0,71.2682,71.3583,71.2457,71.3358,8037.0
2018-03-28 12:10:00,95.02,95.15,95.02,95.14,9651.0,71.3508,71.4485,71.3508,71.4409,9651.0
2018-03-28 12:15:00,95.14,95.5,95.06,95.45,10805.0,71.4409,71.7113,71.3809,71.6737,10805.0
2018-03-28 12:20:00,95.51,95.56,95.18,95.2,18355.0,71.7188,71.7563,71.471,71.486,18355.0
2018-03-28 12:25:00,95.24,95.35,95.1,95.11,13565.0,71.516,71.5986,71.4109,71.4184,13565.0
2018-03-28 12:30:00,95.15,95.17,95.08,95.08,6825.0,71.4485,71.4635,71.3959,71.3959,6825.0
2018-03-28 12:35:00,95.06,95.22,95.06,95.14,4392.0,71.3809,71.501,71.3809,71.4409,4392.0
2018-03-28 12:40:00,95.21,95.45,95.21,95.37,3410.0,71.4935,71.6737,71.4935,71.6137,3410.0
2018-03-28 12:45:00,95.37,95.44,95.14,95.19,6927.0,71.6137,71.6662,71.4409,71.4785,6927.0
2018-03-28 12:50:00,95.19,95.23,95.13,95.13,3303.0,71.4785,71.5085,71.4334,71.4334,3303.0
2018-03-28 12:55:00,95.07,95.09,94.93,94.93,6169.0,71.3884,71.4034,71.2833,71.2833,6169.0
2018-03-28 13:00:00,94.94,94.94,94.78,94.92,6185.0,71.2908,71.2908,71.1706,71.2757,6185.0
2018-03-28 13:05:00,94.93,95.15,94.93,95.12,10261.0,71.2833,71.4485,71.2833,71.4259,10261.0
2018-03-28 13:10:00,95.11,95.21,95.06,95.12,14931.0,71.4184,71.4935,71.3809,71.4259,14931.0
2018-03-28 13:15:00,95.12,95.12,94.96,95.03,7526.0,71.4259,71.4259,71.3058,71.3583,7526.0
2018-03-28 13:20:00,95.03,95.12,94.97,94.97,5505.0,71.3583,71.4259,71.3133,71.3133,5505.0
2018-03-28 13:25:00,95.01,95.03,94.94,95.01,6567.0,71.3433,71.3583,71.2908,71.3433,6567.0
2018-03-28 13:30:00,95.04,95.04,94.86,94.89,10708.0,71.3659,71.3659,71.2307,71.2532,10708.0
2018-03-28 13:35:00,94.92,94.99,94.88,94.92,10351.0,71.2757,71.3283,71.2457,71.2757,10351.0
2018-03-28 13:40:00,94.9,94.95,94.86,94.9,10257.0,71.2607,71.2983,71.2307,71.2607,10257.0
2018-03-28 13:45:00,94.9,95.16,94.89,95.09,8068.0,71.2607,71.456,71.2532,71.4034,8068.0
2018-03-28 13:50:00,95.1,95.13,95.0,95.03,6658.0,71.4109,71.4334,71.3358,71.3583,6658.0
2018-03-28 13:55:00,95.03,95.04,94.94,94.96,13412.0,71.3583,71.3659,71.2908,71.3058,13412.0
2018-03-28 14:00:00,94.98,95.03,94.82,94.94,6078.0,71.3208,71.3583,71.2007,71.2908,6078.0
2018-03-28 14:05:00,94.91,94.92,94.83,94.9,9814.0,71.2682,71.2757,71.2082,71.2607,9814.0
2018-03-28 14:10:00,94.86,94.86,94.73,94.82,3800.0,71.2307,71.2307,71.1331,71.2007,3800.0
2018-03-28 14:15:00,94.81,94.97,94.78,94.96,5898.0,71.1931,71.3133,71.1706,71.3058,5898.0
2018-03-28 14:20:00,94.97,95.05,94.94,94.95,8765.0,71.3133,71.3734,71.2908,71.2983,8765.0
2018-03-28 14:25:00,94.94,94.96,94.82,94.86,10503.0,71.2908,71.3058,71.2007,71.2307,10503.0
2018-03-28 14:30:00,94.83,94.85,94.72,94.84,5603.0,71.2082,71.2232,71.1256,71.2157,5603.0
2018-03-28 14:35:00,94.85,94.85,94.52,94.76,33436.0,71.2232,71.2232,70.9754,71.1556,33436.0
2018-03-28 14:40:00,94.78,94.99,94.74,94.75,10616.0,71.1706,71.3283,71.1406,71.1481,10616.0
2018-03-28 14:45:00,94.73,94.73,94.58,94.67,8143.0,71.1331,71.1331,71.0204,71.088,8143.0
2018-03-28 14:50:00,94.68,94.77,94.68,94.71,8436.0,71.0955,71.1631,71.0955,71.1181,8436.0
2018-03-28 14:55:00,94.72,94.73,94.6,94.6,10993.0,71.1256,71.1331,71.0355,71.0355,10993.0
2018-03-28 15:00:00,94.6,94.64,94.34,94.34,14848.0,71.0355,71.0655,70.8402,70.8402,14848.0
2018-03-28 15:05:00,94.35,94.42,94.23,94.23,23164.0,70.8477,70.9003,70.7576,70.7576,23164.0
2018-03-28 15:10:00,94.22,94.49,94.21,94.49,16497.0,70.7501,70.9529,70.7426,70.9529,16497.0
2018-03-28 15:15:00,94.55,94.67,94.36,94.54,13929.0,70.9979,71.088,70.8552,70.9904,13929.0
2018-03-28 15:20:00,94.55,94.64,94.36,94.59,14942.0,70.9979,71.0655,70.8552,71.028,14942.0
2018-03-28 15:25:00,94.59,94.59,94.43,94.56,16490.0,71.028,71.028,70.9078,71.0054,16490.0
2018-03-28 15:30:00,94.53,94.68,94.41,94.41,25768.0,70.9829,71.0955,70.8928,70.8928,25768.0
2018-03-28 15:35:00,94.41,94.8,94.4,94.76,21736.0,70.8928,71.1856,70.8853,71.1556,21736.0
2018-03-28 15:40:00,94.72,94.74,94.52,94.58,18353.0,71.1256,71.1406,70.9754,71.0204,18353.0
2018-03-28 15:45:00,94.6,94.69,94.53,94.66,26094.0,71.0355,71.103,70.9829,71.0805,26094.0
2018-03-28 15:50:00,94.7,94.73,94.57,94.6,34069.0,71.1105,71.1331,71.0129,71.0355,34069.0
2018-03-28 15:55:00,94.6,94.6,94.32,94.36,102074.0,71.0355,71.0355,70.8252,70.8552,102074.0
2018-03-29 09:30:00,94.93,95.22,94.87,95.22,21537.0,71.2833,71.501,71.2382,71.501,21537.0
2018-03-29 09:35:00,95.27,95.5,95.25,95.5,8074.0,71.5386,71.7113,71.5235,71.7113,8074.0
2018-03-29 09:40:00,95.5,95.5,95.23,95.44,6666.0,71.7113,71.7113,71.5085,71.6662,6666.0
2018-03-29 09:45:00,95.49,95.49,95.28,95.38,4982.0,71.7038,71.7038,71.5461,71.6212,4982.0
2018-03-29 09:50:00,95.38,95.39,95.18,95.18,4986.0,71.6212,71.6287,71.471,71.471,4986.0
2018-03-29 09:55:00,95.18,95.21,95.06,95.14,9360.0,71.471,71.4935,71.3809,71.4409,9360.0
2018-03-29 10:00:00,95.12,95.24,95.07,95.2,10193.0,71.4259,71.516,71.3884,71.486,10193.0
2018-03-29 10:05:00,95.19,95.19,95.1,95.1,6020.0,71.4785,71.4785,71.4109,71.4109,6020.0
2018-03-29 10:10:00,95.07,95.23,95.06,95.22,8101.0,71.3884,71.5085,71.3809,71.501,8101.0
2018-03-29 10:15:00,95.21,95.26,95.17,95.25,5146.0,71.4935,71.5311,71.4635,71.5235,5146.0
2018-03-29 10:20:00,95.22,95.51,95.19,95.51,16171.0,71.501,71.7188,71.4785,71.7188,16171.0
2018-03-29 10:25:00,95.6,95.6,95.38,95.41,5243.0,71.7864,71.7864,71.6212,71.6437,5243.0
2018-03-29 10:30:00,95.4,95.4,95.29,95.34,6414.0,71.6362,71.6362,71.5536,71.5911,6414.0
2018-03-29 10:35:00,95.31,95.35,95.18,95.23,5918.0,71.5686,71.5986,71.471,71.5085,5918.0
2018-03-29 10:40:00,95.23,95.42,95.23,95.36,8683.0,71.5085,71.6512,71.5085,71.6061,8683.0
2018-03-29 10:45:00,95.34,95.4,95.29,95.3,5215.0,71.5911,71.6362,71.5536,71.5611,5215.0
2018-03-29 10:50:00,95.29,95.42,95.24,95.37,6695.0,71.5536,71.6512,71.516,71.6137,6695.0
2018-03-29 10:55:00,95.35,95.46,95.35,95.46,4721.0,71.5986,71.6812,71.5986,71.6812,4721.0
2018-03-29 11:00:00,95.5,95.55,95.42,95.53,10411.0,71.7113,71.7488,71.6512,71.7338,10411.0
2018-03-29 11:05:00,95.54,95.8,95.45,95.74,13395.0,71.7413,71.9365,71.6737,71.8915,13395.0
2018-03-29 11:10:00,95.75,95.75,95.66,95.69,5236.0,71.899,71.899,71.8314,71.8539,5236.0
2018-03-29 11:15:00,95.7,95.84,95.67,95.67,5747.0,71.8615,71.9666,71.8389,71.8389,5747.0
2018-03-29 11:20:00,95.65,95.66,95.53,95.54,6630.0,71.8239,71.8314,71.7338,71.7413,6630.0
2018-03-29 11:25:00,95.52,95.61,95.49,95.61,6651.0,71.7263,71.7939,71.7038,71.7939,6651.0
2018-03-29 11:30:00,95.63,95.65,95.51,95.61,9287.0,71.8089,71.8239,71.7188,71.7939,9287.0
2018-03-29 11:35:00,95.63,95.67,95.56,95.67,6700.0,71.8089,71.8389,71.7563,71.8389,6700.0
2018-03-29 11:40:00,95.69,95.77,95.65,95.66,6031.0,71.8539,71.914,71.8239,71.8314,6031.0
2018-03-29 11:45:00,95.64,95.78,95.59,95.75,6298.0,71.8164,71.9215,71.7789,71.899,6298.0
2018-03-29 11:50:00,95.81,95.81,95.69,95.69,5285.0,71.9441,71.9441,71.8539,71.8539,5285.0
2018-03-29 11:55:00,95.65,95.72,95.65,95.72,5022.0,71.8239,71.8765,71.8239,71.8765,5022.0
2018-03-29 12:00:00,95.72,95.77,95.6,95.64,11316.0,71.8765,71.914,71.7864,71.8164,11316.0
2018-03-29 12:05:00,95.67,95.72,95.6,95.63,4355.0,71.8389,71.8765,71.7864,71.8089,4355.0
2018-03-29 12:10:00,95.6,95.71,95.6,95.67,4193.0,71.7864,71.869,71.7864,71.8389,4193.0
2018-03-29 12:15:00,95.65,95.69,95.62,95.68,4012.0,71.8239,71.8539,71.8014,71.8464,4012.0
2018-03-29 12:20:00,95.68,95.73,95.63,95.72,7547.0,71.8464,71.884,71.8089,71.8765,7547.0
2018-03-29 12:25:00,95.73,95.74,95.61,95.61,3505.0,71.884,71.8915,71.7939,71.7939,3505.0
2018-03-29 12:30:00,95.61,95.61,95.5,95.52,5581.0,71.7939,71.7939,71.7113,71.7263,5581.0
2018-03-29 12:35:00,95.52,95.52,95.45,95.46,5426.0,71.7263,71.7263,71.6737,71.6812,5426.0
2018-03-29 12:40:00,95.46,95.49,95.37,95.47,5631.0,71.6812,71.7038,71.6137,71.6887,5631.0
2018-03-29 12:45:00,95.48,95.52,95.44,95.49,5201.0,71.6963,71.7263,71.6662,71.7038,5201.0
2018-03-29 12:50:00,95.48,95.55,95.46,95.54,3500.0,71.6963,71.7488,71.6812,71.7413,3500.0
2018-03-29 12:55:00,95.53,95.56,95.49,95.56,6506.0,71.7338,71.7563,71.7038,71.7563,6506.0
2018-03-29 13:00:00,95.57,95.61,95.52,95.54,5311.0,71.7638,71.7939,71.7263,71.7413,5311.0
2018-03-29 13:05:00,95.53,95.54,95.48,95.52,4666.0,71.7338,71.7413,71.6963,71.7263,4666.0
2018-03-29 13:10:00,95.49,95.59,95.46,95.56,4811.0,71.7038,71.7789,71.6812,71.7563,4811.0
2018-03-29 13:15:00,95.55,95.63,95.55,95.63,8594.0,71.7488,71.8089,71.7488,71.8089,8594.0
2018-03-29 13:20:00,95.6,95.67,95.6,95.67,4213.0,71.7864,71.8389,71.7864,71.8389,4213.0
2018-03-29 13:25:00,95.67,95.71,95.61,95.67,5405.0,71.8389,71.869,71.7939,71.8389,5405.0
2018-03-29 13:30:00,95.68,95.75,95.67,95.71,5307.0,71.8464,71.899,71.8389,71.869,5307.0
2018-03-29 13:35:00,95.72,95.73,95.64,95.65,7824.0,71.8765,71.884,71.8164,71.8239,7824.0
2018-03-29 13:40:00,95.64,95.68,95.64,95.67,3655.0,71.8164,71.8464,71.8164,71.8389,3655.0
2018-03-29 13:45:00,95.66,95.8,95.62,95.8,9740.0,71.8314,71.9365,71.8014,71.9365,9740.0
2018-03-29 13:50:00,95.81,95.91,95.8,95.86,7478.0,71.9441,72.0191,71.9365,71.9816,7478.0
2018-03-29 13:55:00,95.85,95.88,95.67,95.67,7882.0,71.9741,71.9966,71.8389,71.8389,7882.0
2018-03-29 14:00:00,95.68,95.72,95.67,95.69,6114.0,71.8464,71.8765,71.8389,71.8539,6114.0
2018-03-29 14:05:00,95.72,95.75,95.7,95.73,6110.0,71.8765,71.899,71.8615,71.884,6110.0
2018-03-29 14:10:00,95.75,95.86,95.74,95.79,8316.0,71.899,71.9816,71.8915,71.929,8316.0
2018-03-29 14:15:00,95.79,95.94,95.74,95.93,12584.0,71.929,72.0417,71.8915,72.0342,12584.0
2018-03-29 14:20:00,95.93,96.03,95.89,95.89,9700.0,72.0342,72.1093,72.0041,72.0041,9700.0
2018-03-29 14:25:00,95.9,95.99,95.85,95.99,8462.0,72.0116,72.0792,71.9741,72.0792,8462.0
2018-03-29 14:30:00,95.99,96.07,95.91,96.04,7441.0,72.0792,72.1393,72.0191,72.1168,7441.0
2018-03-29 14:35:00,96.06,96.1,96.02,96.06,8069.0,72.1318,72.1618,72.1017,72.1318,8069.0
2018-03-29 14:40:00,96.07,96.23,96.04,96.23,7363.0,72.1393,72.2594,72.1168,72.2594,7363.0
2018-03-29 14:45:00,96.21,96.29,96.17,96.28,9824.0,72.2444,72.3045,72.2144,72.297,9824.0
2018-03-29 14:50:00,96.29,96.29,96.21,96.27,7260.0,72.3045,72.3045,72.2444,72.2895,7260.0
2018-03-29 14:55:00,96.29,96.34,96.22,96.23,8999.0,72.3045,72.342,72.2519,72.2594,8999.0
2018-03-29 15:00:00,96.21,96.32,96.11,96.27,12819.0,72.2444,72.327,72.1693,72.2895,12819.0
2018-03-29 15:05:00,96.27,96.33,96.26,96.33,8031.0,72.2895,72.3345,72.282,72.3345,8031.0
2018-03-29 15:10:00,96.32,96.5,96.3,96.4,15526.0,72.327,72.4622,72.312,72.3871,15526.0
2018-03-29 15:15:00,96.38,96.38,96.22,96.25,18256.0,72.3721,72.3721,72.2519,72.2745,18256.0
2018-03-29 15:20:00,96.25,96.26,96.12,96.12,18397.0,72.2745,72.282,72.1768,72.1768,18397.0
2018-03-29 15:25:00,96.12,96.12,95.97,96.06,16875.0,72.1768,72.1768,72.0642,72.1318,16875.0
2018-03-29 15:30:00,96.06,96.06,95.9,95.91,25285.0,72.1318,72.1318,72.0116,72.0191,25285.0
2018-03-29 15:35:00,95.92,95.99,95.84,95.98,24246.0,72.0267,72.0792,71.9666,72.0717,24246.0
2018-03-29 15:40:00,95.99,96.07,95.93,95.98,20851.0,72.0792,72.1393,72.0342,72.0717,20851.0
2018-03-29 15:45:00,96.01,96.22,95.99,96.17,39563.0,72.0942,72.2519,72.0792,72.2144,39563.0
2018-03-29 15:50:00,96.19,96.2,96.02,96.06,31519.0,72.2294,72.2369,72.1017,72.1318,31519.0
2018-03-29 15:55:00,96.06,96.11,95.93,95.93,124676.0,72.1318,72.1693,72.0342,72.0342,124676.0
2018-04-02 09:30:00,95.83,95.83,95.44,95.76,18160.0,71.9591,71.9591,71.6662,71.9065,18160.0
2018-04-02 09:35:00,95.66,95.98,95.66,95.9,4836.0,71.8314,72.0717,71.8314,72.0116,4836.0
2018-04-02 09:40:00,95.98,96.21,95.98,96.13,14898.0,72.0717,72.2444,72.0717,72.1843,14898.0
2018-04-02 09:45:00,96.05,96.05,95.72,95.73,5711.0,72.1243,72.1243,71.8765,71.884,5711.0
2018-04-02 09:50:00,95.72,95.72,95.48,95.57,5653.0,71.8765,71.8765,71.6963,71.7638,5653.0
2018-04-02 09:55:00,95.52,95.64,95.43,95.43,4502.0,71.7263,71.8164,71.6587,71.6587,4502.0
2018-04-02 10:00:00,95.48,95.51,95.14,95.32,12483.0,71.6963,71.7188,71.4409,71.5761,12483.0
2018-04-02 10:05:00,95.29,95.48,95.24,95.39,16549.0,71.5536,71.6963,71.516,71.6287,16549.0
2018-04-02 10:10:00,95.41,95.55,95.33,95.36,7585.0,71.6437,71.7488,71.5836,71.6061,7585.0
2018-04-02 10:15:00,95.29,95.52,95.28,95.44,6752.0,71.5536,71.7263,71.5461,71.6662,6752.0
2018-04-02 10:20:00,95.49,95.82,95.48,95.82,9415.0,71.7038,71.9516,71.6963,71.9516,9415.0
2018-04-02 10:25:00,95.82,95.82,95.62,95.77,8920.0,71.9516,71.9516,71.8014,71.914,8920.0
2018-04-02 10:30:00,95.76,95.76,95.54,95.55,5880.0,71.9065,71.9065,71.7413,71.7488,5880.0
2018-04-02 10:35:00,95.51,95.56,95.41,95.56,10939.0,71.7188,71.7563,71.6437,71.7563,10939.0
2018-04-02 10:40:00,95.58,95.58,95.3,95.34,15310.0,71.7713,71.7713,71.5611,71.5911,15310.0
2018-04-02 10:45:00,95.36,95.43,95.32,95.42,5732.0,71.6061,71.6587,71.5761,71.6512,5732.0
2018-04-02 10:50:00,95.38,95.4,95.22,95.23,6094.0,71.6212,71.6362,71.501,71.5085,6094.0
2018-04-02 10:55:00,95.21,95.26,95.02,95.05,5310.0,71.4935,71.5311,71.3508,71.3734,5310.0
2018-04-02 11:00:00,95.04,95.09,94.95,95.04,10444.0,71.3659,71.4034,71.2983,71.3659,10444.0
2018-04-02 11:05:00,95.02,95.05,94.81,94.84,11071.0,71.3508,71.3734,71.1931,71.2157,11071.0
2018-04-02 11:10:00,94.85,94.88,94.7,94.7,6278.0,71.2232,71.2457,71.1105,71.1105,6278.0
2018-04-02 11:15:00,94.69,94.86,94.66,94.8,9664.0,71.103,71.2307,71.0805,71.1856,9664.0
2018-04-02 11:20:00,94.88,95.01,94.8,95.0,14608.0,71.2457,71.3433,71.1856,71.3358,14608.0
2018-04-02 11:25:00,95.03,95.03,94.84,95.02,8056.0,71.3583,71.3583,71.2157,71.3508,8056.0
2018-04-02 11:30:00,94.98,94.99,94.81,94.87,7771.0,71.3208,71.3283,71.1931,71.2382,7771.0
2018-04-02 11:35:00,94.85,94.85,94.36,94.4,19138.0,71.2232,71.2232,70.8552,70.8853,19138.0
2018-04-02 11:40:00,94.41,94.59,94.22,94.51,20353.0,70.8928,71.028,70.7501,70.9679,20353.0
2018-04-02 11:45:00,94.54,94.76,94.48,94.73,7986.0,70.9904,71.1556,70.9454,71.1331,7986.0
2018-04-02 11:50:00,94.72,94.72,94.41,94.5,7199.0,71.1256,71.1256,70.8928,70.9604,7199.0
2018-04-02 11:55:00,94.45,94.68,94.45,94.49,7115.0,70.9228,71.0955,70.9228,70.9529,7115.0
2018-04-02 12:00:00,94.49,94.52,94.32,94.32,8938.0,70.9529,70.9754,70.8252,70.8252,8938.0
2018-04-02 12:05:00,94.32,94.37,94.22,94.22,7400.0,70.8252,70.8628,70.7501,70.7501,7400.0
2018-04-02 12:10:00,94.22,94.24,94.08,94.13,9563.0,70.7501,70.7651,70.645,70.6825,9563.0
2018-04-02 12:15:00,94.14,94.18,94.04,94.13,13524.0,70.69,70.7201,70.615,70.6825,13524.0
2018-04-02 12:20:00,94.11,94.14,94.03,94.07,9603.0,70.6675,70.69,70.6074,70.6375,9603.0
2018-04-02 12:25:00,94.05,94.2,94.03,94.11,7406.0,70.6225,70.7351,70.6074,70.6675,7406.0
2018-04-02 12:30:00,94.14,94.3,94.14,94.27,6504.0,70.69,70.8102,70.69,70.7877,6504.0
2018-04-02 12:35:00,94.25,94.29,94.19,94.22,5556.0,70.7726,70.8027,70.7276,70.7501,5556.0
2018-04-02 12:40:00,94.22,94.45,94.14,94.38,8004.0,70.7501,70.9228,70.69,70.8703,8004.0
2018-04-02 12:45:00,94.39,94.41,94.27,94.31,8080.0,70.8778,70.8928,70.7877,70.8177,8080.0
2018-04-02 12:50:00,94.27,94.31,94.23,94.27,4811.0,70.7877,70.8177,70.7576,70.7877,4811.0
2018-04-02 12:55:00,94.3,94.34,94.27,94.31,3950.0,70.8102,70.8402,70.7877,70.8177,3950.0
2018-04-02 13:00:00,94.34,94.38,94.0,94.06,13492.0,70.8402,70.8703,70.5849,70.63,13492.0
2018-04-02 13:05:00,94.04,94.11,93.96,93.99,9927.0,70.615,70.6675,70.5549,70.5774,9927.0
2018-04-02 13:10:00,93.97,94.09,93.92,93.94,7665.0,70.5624,70.6525,70.5248,70.5399,7665.0
2018-04-02 13:15:00,93.97,94.06,93.97,94.01,9769.0,70.5624,70.63,70.5624,70.5924,9769.0
2018-04-02 13:20:00,93.98,94.06,93.94,94.01,24840.0,70.5699,70.63,70.5399,70.5924,24840.0
2018-04-02 13:25:00,94.0,94.01,93.78,93.83,12399.0,70.5849,70.5924,70.4197,70.4573,12399.0
2018-04-02 13:30:00,93.82,93.89,93.7,93.89,7516.0,70.4498,70.5023,70.3596,70.5023,7516.0
2018-04-02 13:35:00,93.88,94.14,93.88,93.98,17727.0,70.4948,70.69,70.4948,70.5699,17727.0
2018-04-02 13:40:00,94.0,94.01,93.76,93.8,27320.0,70.5849,70.5924,70.4047,70.4347,27320.0
2018-04-02 13:45:00,93.78,93.79,93.62,93.7,14245.0,70.4197,70.4272,70.2996,70.3596,14245.0
2018-04-02 13:50:00,93.71,93.76,93.65,93.71,10757.0,70.3672,70.4047,70.3221,70.3672,10757.0
2018-04-02 13:55:00,93.71,93.79,93.54,93.54,11674.0,70.3672,70.4272,70.2395,70.2395,11674.0
2018-04-02 14:00:00,93.52,93.56,93.44,93.51,14923.0,70.2245,70.2545,70.1644,70.217,14923.0
2018-04-02 14:05:00,93.52,93.65,93.38,93.58,20985.0,70.2245,70.3221,70.1194,70.2695,20985.0
2018-04-02 14:10:00,93.6,93.62,93.49,93.57,15096.0,70.2846,70.2996,70.202,70.262,15096.0
2018-04-02 14:15:00,93.57,93.74,93.56,93.7,12533.0,70.262,70.3897,70.2545,70.3596,12533.0
2018-04-02 14:20:00,93.74,93.96,93.74,93.92,13599.0,70.3897,70.5549,70.3897,70.5248,13599.0
2018-04-02 14:25:00,93.89,93.91,93.68,93.86,21735.0,70.5023,70.5173,70.3446,70.4798,21735.0
2018-04-02 14:30:00,93.82,93.98,93.72,93.88,12021.0,70.4498,70.5699,70.3747,70.4948,12021.0
2018-04-02 14:35:00,93.88,93.93,93.82,93.9,9498.0,70.4948,70.5324,70.4498,70.5098,9498.0
2018-04-02 14:40:00,93.89,93.89,93.77,93.83,14234.0,70.5023,70.5023,70.4122,70.4573,14234.0
2018-04-02 14:45:00,93.81,93.99,93.75,93.99,9558.0,70.4422,70.5774,70.3972,70.5774,9558.0
2018-04-02 14:50:00,93.98,94.29,93.98,94.26,14900.0,70.5699,70.8027,70.5699,70.7802,14900.0
2018-04-02 14:55:00,94.24,94.32,94.15,94.24,13842.0,70.7651,70.8252,70.6976,70.7651,13842.0
2018-04-02 15:00:00,94.25,94.29,94.11,94.12,14238.0,70.7726,70.8027,70.6675,70.675,14238.0
2018-04-02 15:05:00,94.13,94.24,94.05,94.21,8863.0,70.6825,70.7651,70.6225,70.7426,8863.0
2018-04-02 15:10:00,94.21,94.47,94.16,94.39,19412.0,70.7426,70.9378,70.7051,70.8778,19412.0
2018-04-02 15:15:00,94.38,94.53,94.3,94.53,13069.0,70.8703,70.9829,70.8102,70.9829,13069.0
2018-04-02 15:20:00,94.52,94.55,94.29,94.32,20500.0,70.9754,70.9979,70.8027,70.8252,20500.0
2018-04-02 15:25:00,94.31,94.31,94.21,94.25,10960.0,70.8177,70.8177,70.7426,70.7726,10960.0
2018-04-02 15:30:00,94.27,94.45,94.23,94.28,23806.0,70.7877,70.9228,70.7576,70.7952,23806.0
2018-04-02 15:35:00,94.28,94.59,94.28,94.53,30451.0,70.7952,71.028,70.7952,70.9829,30451.0
2018-04-02 15:40:00,94.53,94.64,94.38,94.53,32343.0,70.9829,71.0655,70.8703,70.9829,32343.0
2018-04-02 15:45:00,94.55,94.83,94.53,94.8,50460.0,70.9979,71.2082,70.9829,71.1856,50460.0
2018-04-02 15:50:00,94.81,95.06,94.75,95.03,48321.0,71.1931,71.3809,71.1481,71.3583,48321.0
2018-04-02 15:55:00,95.0,95.04,94.85,94.94,111586.0,71.3358,71.3659,71.2232,71.2908,111586.0
2018-04-03 09:30:00,95.4,95.68,95.31,95.42,25650.0,71.6362,71.8464,71.5686,71.6512,25650.0
2018-04-03 09:35:00,95.27,95.35,95.11,95.23,9185.0,71.5386,71.5986,71.4184,71.5085,9185.0
2018-04-03 09:40:00,95.28,95.63,95.27,95.43,6770.0,71.5461,71.8089,71.5386,71.6587,6770.0
2018-04-03 09:45:00,95.39,95.84,95.34,95.73,13870.0,71.6287,71.9666,71.5911,71.884,13870.0
2018-04-03 09:50:00,95.75,95.75,95.63,95.75,7045.0,71.899,71.899,71.8089,71.899,7045.0
2018-04-03 09:55:00,95.76,95.95,95.73,95.95,15712.0,71.9065,72.0492,71.884,72.0492,15712.0
2018-04-03 10:00:00,95.87,95.92,95.41,95.51,13202.0,71.9891,72.0267,71.6437,71.7188,13202.0
2018-04-03 10:05:00,95.48,95.49,95.19,95.28,9075.0,71.6963,71.7038,71.4785,71.5461,9075.0
2018-04-03 10:10:00,95.25,95.25,94.97,95.01,8095.0,71.5235,71.5235,71.3133,71.3433,8095.0
2018-04-03 10:15:00,95.05,95.14,94.92,94.95,9815.0,71.3734,71.4409,71.2757,71.2983,9815.0
2018-04-03 10:20:00,94.8,95.0,94.78,94.78,6385.0,71.1856,71.3358,71.1706,71.1706,6385.0
2018-04-03 10:25:00,94.79,95.17,94.79,95.17,9643.0,71.1781,71.4635,71.1781,71.4635,9643.0
2018-04-03 10:30:00,95.16,95.23,95.11,95.22,5839.0,71.456,71.5085,71.4184,71.501,5839.0
2018-04-03 10:35:00,95.22,95.22,94.92,95.15,9887.0,71.501,71.501,71.2757,71.4485,9887.0
2018-04-03 10:40:00,95.14,95.22,95.03,95.03,6200.0,71.4409,71.501,71.3583,71.3583,6200.0
2018-04-03 10:45:00,95.01,95.31,94.98,95.25,6065.0,71.3433,71.5686,71.3208,71.5235,6065.0
2018-04-03 10:50:00,95.25,95.48,95.19,95.42,5413.0,71.5235,71.6963,71.4785,71.6512,5413.0
2018-04-03 10:55:00,95.41,95.49,95.3,95.42,9780.0,71.6437,71.7038,71.5611,71.6512,9780.0
2018-04-03 11:00:00,95.5,95.7,95.5,95.64,7097.0,71.7113,71.8615,71.7113,71.8164,7097.0
2018-04-03 11:05:00,95.65,95.85,95.58,95.81,9049.0,71.8239,71.9741,71.7713,71.9441,9049.0
2018-04-03 11:10:00,95.81,95.81,95.69,95.74,9711.0,71.9441,71.9441,71.8539,71.8915,9711.0
2018-04-03 11:15:00,95.73,95.78,95.56,95.61,5957.0,71.884,71.9215,71.7563,71.7939,5957.0
2018-04-03 11:20:00,95.58,95.64,95.47,95.53,9984.0,71.7713,71.8164,71.6887,71.7338,9984.0
2018-04-03 11:25:00,95.52,95.55,95.44,95.44,14778.0,71.7263,71.7488,71.6662,71.6662,14778.0
2018-04-03 11:30:00,95.44,95.51,95.41,95.45,12514.0,71.6662,71.7188,71.6437,71.6737,12514.0
2018-04-03 11:35:00,95.42,95.43,95.16,95.26,20056.0,71.6512,71.6587,71.456,71.5311,20056.0
2018-04-03 11:40:00,95.29,95.47,95.28,95.47,6997.0,71.5536,71.6887,71.5461,71.6887,6997.0
2018-04-03 11:45:00,95.45,95.64,95.45,95.49,8926.0,71.6737,71.8164,71.6737,71.7038,8926.0
2018-04-03 11:50:00,95.49,95.51,95.38,95.38,6225.0,71.7038,71.7188,71.6212,71.6212,6225.0
2018-04-03 11:55:00,95.39,95.64,95.39,95.6,16324.0,71.6287,71.8164,71.6287,71.7864,16324.0
2018-04-03 12:00:00,95.67,95.77,95.65,95.72,7616.0,71.8389,71.914,71.8239,71.8765,7616.0
2018-04-03 12:05:00,95.74,95.77,95.69,95.76,5252.0,71.8915,71.914,71.8539,71.9065,5252.0
2018-04-03 12:10:00,95.76,95.78,95.7,95.75,10314.0,71.9065,71.9215,71.8615,71.899,10314.0
2018-04-03 12:15:00,95.77,95.8,95.61,95.67,13214.0,71.914,71.9365,71.7939,71.8389,13214.0
2018-04-03 12:20:00,95.67,95.67,95.5,95.51,8495.0,71.8389,71.8389,71.7113,71.7188,8495.0
2018-04-03 12:25:00,95.51,95.61,95.48,95.59,4992.0,71.7188,71.7939,71.6963,71.7789,4992.0
2018-04-03 12:30:00,95.56,95.6,95.52,95.56,6694.0,71.7563,71.7864,71.7263,71.7563,6694.0
2018-04-03 12:35:00,95.59,95.59,95.46,95.51,8392.0,71.7789,71.7789,71.6812,71.7188,8392.0
2018-04-03 12:40:00,95.54,95.71,95.54,95.66,3800.0,71.7413,71.869,71.7413,71.8314,3800.0
2018-04-03 12:45:00,95.66,95.66,95.54,95.54,6040.0,71.8314,71.8314,71.7413,71.7413,6040.0
2018-04-03 12:50:00,95.55,95.6,95.53,95.53,6341.0,71.7488,71.7864,71.7338,71.7338,6341.0
2018-04-03 12:55:00,95.53,95.56,95.45,95.56,6006.0,71.7338,71.7563,71.6737,71.7563,6006.0
2018-04-03 13:00:00,95.56,95.61,95.51,95.6,6407.0,71.7563,71.7939,71.7188,71.7864,6407.0
2018-04-03 13:05:00,95.61,95.65,95.53,95.53,6513.0,71.7939,71.8239,71.7338,71.7338,6513.0
2018-04-03 13:10:00,95.54,95.59,95.48,95.5,6056.0,71.7413,71.7789,71.6963,71.7113,6056.0
2018-04-03 13:15:00,95.5,95.53,95.48,95.51,8127.0,71.7113,71.7338,71.6963,71.7188,8127.0
2018-04-03 13:20:00,95.53,95.68,95.53,95.66,5245.0,71.7338,71.8464,71.7338,71.8314,5245.0
2018-04-03 13:25:00,95.67,95.84,95.67,95.73,6631.0,71.8389,71.9666,71.8389,71.884,6631.0
2018-04-03 13:30:00,95.77,95.8,95.66,95.67,6500.0,71.914,71.9365,71.8314,71.8389,6500.0
2018-04-03 13:35:00,95.67,95.67,95.53,95.53,4702.0,71.8389,71.8389,71.7338,71.7338,4702.0
2018-04-03 13:40:00,95.57,95.57,95.48,95.52,7431.0,71.7638,71.7638,71.6963,71.7263,7431.0
2018-04-03 13:45:00,95.53,95.53,95.4,95.4,4000.0,71.7338,71.7338,71.6362,71.6362,4000.0
2018-04-03 13:50:00,95.4,95.51,95.38,95.5,5903.0,71.6362,71.7188,71.6212,71.7113,5903.0
2018-04-03 13:55:00,95.52,95.59,95.5,95.54,7935.0,71.7263,71.7789,71.7113,71.7413,7935.0
2018-04-03 14:00:00,95.55,95.56,95.44,95.48,7670.0,71.7488,71.7563,71.6662,71.6963,7670.0
2018-04-03 14:05:00,95.49,95.49,95.35,95.38,7656.0,71.7038,71.7038,71.5986,71.6212,7656.0
2018-04-03 14:10:00,95.37,95.41,95.34,95.4,8888.0,71.6137,71.6437,71.5911,71.6362,8888.0
2018-04-03 14:15:00,95.39,95.39,95.25,95.31,10434.0,71.6287,71.6287,71.5235,71.5686,10434.0
2018-04-03 14:20:00,95.31,95.44,95.31,95.44,6817.0,71.5686,71.6662,71.5686,71.6662,6817.0
2018-04-03 14:25:00,95.42,95.45,95.4,95.43,8010.0,71.6512,71.6737,71.6362,71.6587,8010.0
2018-04-03 14:30:00,95.43,95.45,95.2,95.2,11323.0,71.6587,71.6737,71.486,71.486,11323.0
2018-04-03 14:35:00,95.2,95.29,95.15,95.28,10688.0,71.486,71.5536,71.4485,71.5461,10688.0
2018-04-03 14:40:00,95.3,95.31,95.19,95.2,13774.0,71.5611,71.5686,71.4785,71.486,13774.0
2018-04-03 14:45:00,95.23,95.76,95.23,95.75,11544.0,71.5085,71.9065,71.5085,71.899,11544.0
2018-04-03 14:50:00,95.71,95.79,95.61,95.62,10453.0,71.869,71.929,71.7939,71.8014,10453.0
2018-04-03 14:55:00,95.62,95.83,95.62,95.76,8590.0,71.8014,71.9591,71.8014,71.9065,8590.0
2018-04-03 15:00:00,95.76,96.09,95.74,95.94,39441.0,71.9065,72.1543,71.8915,72.0417,39441.0
2018-04-03 15:05:00,95.94,96.27,95.94,96.21,20695.0,72.0417,72.2895,72.0417,72.2444,20695.0
2018-04-03 15:10:00,96.17,96.31,95.95,95.99,18285.0,72.2144,72.3195,72.0492,72.0792,18285.0
2018-04-03 15:15:00,95.96,96.09,95.83,96.01,9842.0,72.0567,72.1543,71.9591,72.0942,9842.0
2018-04-03 15:20:00,96.05,96.15,95.96,96.13,13890.0,72.1243,72.1994,72.0567,72.1843,13890.0
2018-04-03 15:25:00,96.13,96.27,96.11,96.12,17373.0,72.1843,72.2895,72.1693,72.1768,17373.0
2018-04-03 15:30:00,96.15,96.16,95.84,95.86,17985.0,72.1994,72.2069,71.9666,71.9816,17985.0
2018-04-03 15:35:00,95.81,95.92,95.72,95.87,18107.0,71.9441,72.0267,71.8765,71.9891,18107.0
2018-04-03 15:40:00,95.87,95.99,95.82,95.96,25277.0,71.9891,72.0792,71.9516,72.0567,25277.0
2018-04-03 15:45:00,95.94,96.09,95.87,95.91,35705.0,72.0417,72.1543,71.9891,72.0191,35705.0
2018-04-03 15:50:00,95.91,96.06,95.89,96.0,40453.0,72.0191,72.1318,72.0041,72.0867,40453.0
2018-04-03 15:55:00,96.0,96.28,96.0,96.22,93152.0,72.0867,72.297,72.0867,72.2519,93152.0
2018-04-04 09:30:00,94.99,95.13,94.33,94.43,59098.0,71.3283,71.4334,70.8327,70.9078,59098.0
2018-04-04 09:35:00,94.34,94.35,93.33,93.49,81738.0,70.8402,70.8477,70.0818,70.202,81738.0
2018-04-04 09:40:00,93.5,93.5,92.77,92.93,80576.0,70.2095,70.2095,69.6613,69.7815,80576.0
2018-04-04 09:45:00,92.83,92.95,92.68,92.73,28872.0,69.7064,69.7965,69.5937,69.6313,28872.0
2018-04-04 09:50:00,92.71,93.28,92.68,93.27,49356.0,69.6163,70.0443,69.5937,70.0368,49356.0
2018-04-04 09:55:00,93.28,93.35,93.02,93.29,22447.0,70.0443,70.0968,69.849,70.0518,22447.0
2018-04-04 10:00:00,93.24,93.37,93.16,93.34,15832.0,70.0142,70.1118,69.9542,70.0893,15832.0
2018-04-04 10:05:00,93.34,93.74,93.3,93.63,24338.0,70.0893,70.3897,70.0593,70.3071,24338.0
2018-04-04 10:10:00,93.56,93.69,93.48,93.58,26913.0,70.2545,70.3521,70.1944,70.2695,26913.0
2018-04-04 10:15:00,93.59,93.63,93.48,93.62,16293.0,70.277,70.3071,70.1944,70.2996,16293.0
2018-04-04 10:20:00,93.61,93.61,93.27,93.27,14991.0,70.2921,70.2921,70.0368,70.0368,14991.0
2018-04-04 10:25:00,93.28,93.5,93.1,93.33,44120.0,70.0443,70.2095,69.9091,70.0818,44120.0
2018-04-04 10:30:00,93.38,93.56,93.38,93.41,16899.0,70.1194,70.2545,70.1194,70.1419,16899.0
2018-04-04 10:35:00,93.46,93.59,93.37,93.57,25558.0,70.1794,70.277,70.1118,70.262,25558.0
2018-04-04 10:40:00,93.56,93.64,93.42,93.53,15076.0,70.2545,70.3146,70.1494,70.232,15076.0
2018-04-04 10:45:00,93.52,93.87,93.43,93.87,24104.0,70.2245,70.4873,70.1569,70.4873,24104.0
2018-04-04 10:50:00,93.9,94.01,93.76,93.84,18613.0,70.5098,70.5924,70.4047,70.4648,18613.0
2018-04-04 10:55:00,93.83,93.98,93.75,93.94,8760.0,70.4573,70.5699,70.3972,70.5399,8760.0
2018-04-04 11:00:00,93.94,93.96,93.78,93.95,10705.0,70.5399,70.5549,70.4197,70.5474,10705.0
2018-04-04 11:05:00,93.95,94.08,93.85,94.04,29204.0,70.5474,70.645,70.4723,70.615,29204.0
2018-04-04 11:10:00,94.05,94.05,93.78,93.8,17634.0,70.6225,70.6225,70.4197,70.4347,17634.0
2018-04-04 11:15:00,93.8,93.84,93.65,93.65,14337.0,70.4347,70.4648,70.3221,70.3221,14337.0
2018-04-04 11:20:00,93.68,94.09,93.68,94.08,21801.0,70.3446,70.6525,70.3446,70.645,21801.0
2018-04-04 11:25:00,94.08,94.09,93.82,93.92,27085.0,70.645,70.6525,70.4498,70.5248,27085.0
2018-04-04 11:30:00,93.91,94.11,93.86,93.91,16424.0,70.5173,70.6675,70.4798,70.5173,16424.0
2018-04-04 11:35:00,93.91,93.93,93.79,93.81,9110.0,70.5173,70.5324,70.4272,70.4422,9110.0
2018-04-04 11:40:00,93.81,93.96,93.77,93.93,10840.0,70.4422,70.5549,70.4122,70.5324,10840.0
2018-04-04 11:45:00,93.92,93.98,93.87,93.91,14307.0,70.5248,70.5699,70.4873,70.5173,14307.0
2018-04-04 11:50:00,93.91,94.0,93.87,93.92,10616.0,70.5173,70.5849,70.4873,70.5248,10616.0
2018-04-04 11:55:00,93.92,93.99,93.9,93.94,7938.0,70.5248,70.5774,70.5098,70.5399,7938.0
2018-04-04 12:00:00,93.96,94.1,93.96,94.07,13377.0,70.5549,70.66,70.5549,70.6375,13377.0
2018-04-04 12:05:00,94.05,94.06,93.82,94.01,11948.0,70.6225,70.63,70.4498,70.5924,11948.0
2018-04-04 12:10:00,94.0,94.25,94.0,94.21,20389.0,70.5849,70.7726,70.5849,70.7426,20389.0
2018-04-04 12:15:00,94.21,94.31,94.1,94.17,12636.0,70.7426,70.8177,70.66,70.7126,12636.0
2018-04-04 12:20:00,94.19,94.43,94.16,94.35,34451.0,70.7276,70.9078,70.7051,70.8477,34451.0
2018-04-04 12:25:00,94.37,94.48,94.29,94.32,10929.0,70.8628,70.9454,70.8027,70.8252,10929.0
2018-04-04 12:30:00,94.37,94.38,94.22,94.38,10338.0,70.8628,70.8703,70.7501,70.8703,10338.0
2018-04-04 12:35:00,94.41,94.46,94.3,94.36,7900.0,70.8928,70.9303,70.8102,70.8552,7900.0
2018-04-04 12:40:00,94.38,94.51,94.31,94.51,11435.0,70.8703,70.9679,70.8177,70.9679,11435.0
2018-04-04 12:45:00,94.54,94.55,94.35,94.45,50887.0,70.9904,70.9979,70.8477,70.9228,50887.0
2018-04-04 12:50:00,94.45,94.67,94.43,94.64,36249.0,70.9228,71.088,70.9078,71.0655,36249.0
2018-04-04 12:55:00,94.64,94.74,94.64,94.67,10898.0,71.0655,71.1406,71.0655,71.088,10898.0
2018-04-04 13:00:00,94.7,94.75,94.6,94.6,7995.0,71.1105,71.1481,71.0355,71.0355,7995.0
2018-04-04 13:05:00,94.61,94.78,94.58,94.64,12276.0,71.043,71.1706,71.0204,71.0655,12276.0
2018-04-04 13:10:00,94.63,94.63,94.46,94.61,16029.0,71.058,71.058,70.9303,71.043,16029.0
2018-04-04 13:15:00,94.62,94.69,94.53,94.54,9405.0,71.0505,71.103,70.9829,70.9904,9405.0
2018-04-04 13:20:00,94.55,94.66,94.43,94.58,10876.0,70.9979,71.0805,70.9078,71.0204,10876.0
2018-04-04 13:25:00,94.61,94.61,94.42,94.55,10316.0,71.043,71.043,70.9003,70.9979,10316.0
2018-04-04 13:30:00,94.54,94.57,94.5,94.5,8858.0,70.9904,71.0129,70.9604,70.9604,8858.0
2018-04-04 13:35:00,94.49,94.77,94.49,94.64,14588.0,70.9529,71.1631,70.9529,71.0655,14588.0
2018-04-04 13:40:00,94.69,94.87,94.64,94.85,22258.0,71.103,71.2382,71.0655,71.2232,22258.0
2018-04-04 13:45:00,94.84,94.84,94.67,94.68,5088.0,71.2157,71.2157,71.088,71.0955,5088.0
2018-04-04 13:50:00,94.68,94.68,94.47,94.48,15129.0,71.0955,71.0955,70.9378,70.9454,15129.0
2018-04-04 13:55:00,94.47,94.61,94.47,94.56,10668.0,70.9378,71.043,70.9378,71.0054,10668.0
2018-04-04 14:00:00,94.59,94.7,94.58,94.62,10937.0,71.028,71.1105,71.0204,71.0505,10937.0
2018-04-04 14:05:00,94.63,94.78,94.63,94.77,11524.0,71.058,71.1706,71.058,71.1631,11524.0
2018-04-04 14:10:00,94.79,95.09,94.79,95.05,13740.0,71.1781,71.4034,71.1781,71.3734,13740.0
2018-04-04 14:15:00,95.04,95.16,95.0,95.08,12543.0,71.3659,71.456,71.3358,71.3959,12543.0
2018-04-04 14:20:00,95.09,95.21,95.08,95.18,9893.0,71.4034,71.4935,71.3959,71.471,9893.0
2018-04-04 14:25:00,95.19,95.27,95.12,95.26,8119.0,71.4785,71.5386,71.4259,71.5311,8119.0
2018-04-04 14:30:00,95.27,95.38,95.19,95.34,14164.0,71.5386,71.6212,71.4785,71.5911,14164.0
2018-04-04 14:35:00,95.33,95.35,95.18,95.21,14377.0,71.5836,71.5986,71.471,71.4935,14377.0
2018-04-04 14:40:00,95.21,95.61,95.18,95.58,27567.0,71.4935,71.7939,71.471,71.7713,27567.0
2018-04-04 14:45:00,95.58,95.69,95.52,95.64,22970.0,71.7713,71.8539,71.7263,71.8164,22970.0
2018-04-04 14:50:00,95.64,95.73,95.6,95.6,14546.0,71.8164,71.884,71.7864,71.7864,14546.0
2018-04-04 14:55:00,95.6,95.74,95.54,95.69,13347.0,71.7864,71.8915,71.7413,71.8539,13347.0
2018-04-04 15:00:00,95.68,95.83,95.65,95.78,38467.0,71.8464,71.9591,71.8239,71.9215,38467.0
2018-04-04 15:05:00,95.78,95.88,95.74,95.88,14928.0,71.9215,71.9966,71.8915,71.9966,14928.0
2018-04-04 15:10:00,95.87,95.87,95.68,95.68,14405.0,71.9891,71.9891,71.8464,71.8464,14405.0
2018-04-04 15:15:00,95.67,95.73,95.57,95.58,14813.0,71.8389,71.884,71.7638,71.7713,14813.0
2018-04-04 15:20:00,95.6,95.89,95.58,95.84,20917.0,71.7864,72.0041,71.7713,71.9666,20917.0
2018-04-04 15:25:00,95.83,95.98,95.82,95.89,19975.0,71.9591,72.0717,71.9516,72.0041,19975.0
2018-04-04 15:30:00,95.9,96.02,95.89,95.95,30985.0,72.0116,72.1017,72.0041,72.0492,30985.0
2018-04-04 15:35:00,95.95,96.02,95.92,95.94,32119.0,72.0492,72.1017,72.0267,72.0417,32119.0
2018-04-04 15:40:00,95.94,95.99,95.8,95.86,27919.0,72.0417,72.0792,71.9365,71.9816,27919.0
2018-04-04 15:45:00,95.87,96.14,95.87,96.06,59364.0,71.9891,72.1919,71.9891,72.1318,59364.0
2018-04-04 15:50:00,96.07,96.23,96.06,96.14,48112.0,72.1393,72.2594,72.1318,72.1919,48112.0
2018-04-04 15:55:00,96.14,96.2,95.97,95.98,174103.0,72.1919,72.2369,72.0642,72.0717,174103.0
2018-04-05 09:30:00,96.75,96.75,96.26,96.66,29141.0,72.6499,72.6499,72.282,72.5823,29141.0
2018-04-05 09:35:00,96.6,97.05,96.56,96.91,13175.0,72.5373,72.8752,72.5072,72.77,13175.0
2018-04-05 09:40:00,96.91,96.91,96.75,96.76,7127.0,72.77,72.77,72.6499,72.6574,7127.0
2018-04-05 09:45:00,96.79,96.91,96.71,96.76,21704.0,72.6799,72.77,72.6199,72.6574,21704.0
2018-04-05 09:50:00,96.78,96.84,96.63,96.84,19418.0,72.6724,72.7175,72.5598,72.7175,19418.0
2018-04-05 09:55:00,96.87,96.89,96.73,96.81,12550.0,72.74,72.755,72.6349,72.695,12550.0
2018-04-05 10:00:00,96.84,96.92,96.76,96.91,11969.0,72.7175,72.7776,72.6574,72.77,11969.0
2018-04-05 10:05:00,96.89,97.04,96.85,97.02,12022.0,72.755,72.8677,72.725,72.8526,12022.0
2018-04-05 10:10:00,97.03,97.24,97.01,97.22,21496.0,72.8602,73.0178,72.8451,73.0028,21496.0
2018-04-05 10:15:00,97.23,97.23,96.96,97.0,18937.0,73.0103,73.0103,72.8076,72.8376,18937.0
2018-04-05 10:20:00,97.01,97.14,97.0,97.03,14124.0,72.8451,72.9428,72.8376,72.8602,14124.0
2018-04-05 10:25:00,97.02,97.03,96.86,97.0,11317.0,72.8526,72.8602,72.7325,72.8376,11317.0
2018-04-05 10:30:00,96.98,97.03,96.9,96.92,10396.0,72.8226,72.8602,72.7625,72.7776,10396.0
2018-04-05 10:35:00,96.95,96.97,96.82,96.94,10246.0,72.8001,72.8151,72.7025,72.7926,10246.0
2018-04-05 10:40:00,96.95,97.13,96.94,97.0,10996.0,72.8001,72.9352,72.7926,72.8376,10996.0
2018-04-05 10:45:00,97.0,97.01,96.83,96.86,6586.0,72.8376,72.8451,72.71,72.7325,6586.0
2018-04-05 10:50:00,96.85,96.86,96.71,96.79,8308.0,72.725,72.7325,72.6199,72.6799,8308.0
2018-04-05 10:55:00,96.8,96.94,96.77,96.78,6305.0,72.6874,72.7926,72.6649,72.6724,6305.0
2018-04-05 11:00:00,96.8,97.02,96.8,97.02,9841.0,72.6874,72.8526,72.6874,72.8526,9841.0
2018-04-05 11:05:00,97.11,97.35,97.1,97.33,9441.0,72.9202,73.1004,72.9127,73.0854,9441.0
2018-04-05 11:10:00,97.34,97.45,97.31,97.43,10913.0,73.0929,73.1755,73.0704,73.1605,10913.0
2018-04-05 11:15:00,97.44,97.7,97.43,97.6,17667.0,73.168,73.3633,73.1605,73.2882,17667.0
2018-04-05 11:20:00,97.59,97.74,97.58,97.6,16106.0,73.2807,73.3933,73.2732,73.2882,16106.0
2018-04-05 11:25:00,97.59,97.68,97.55,97.59,10531.0,73.2807,73.3482,73.2506,73.2807,10531.0
2018-04-05 11:30:00,97.57,97.58,97.43,97.43,9532.0,73.2656,73.2732,73.1605,73.1605,9532.0
2018-04-05 11:35:00,97.46,97.55,97.42,97.42,6901.0,73.183,73.2506,73.153,73.153,6901.0
2018-04-05 11:40:00,97.44,97.62,97.44,97.59,8714.0,73.168,73.3032,73.168,73.2807,8714.0
2018-04-05 11:45:00,97.57,97.62,97.53,97.55,7400.0,73.2656,73.3032,73.2356,73.2506,7400.0
2018-04-05 11:50:00,97.55,97.84,97.54,97.84,16694.0,73.2506,73.4684,73.2431,73.4684,16694.0
2018-04-05 11:55:00,97.84,97.94,97.82,97.9,17219.0,73.4684,73.5435,73.4534,73.5134,17219.0
2018-04-05 12:00:00,97.89,97.91,97.8,97.91,17888.0,73.5059,73.5209,73.4384,73.5209,17888.0
2018-04-05 12:05:00,97.9,97.92,97.77,97.79,7400.0,73.5134,73.5285,73.4158,73.4308,7400.0
2018-04-05 12:10:00,97.78,97.89,97.78,97.88,7175.0,73.4233,73.5059,73.4233,73.4984,7175.0
2018-04-05 12:15:00,97.88,97.88,97.64,97.72,13875.0,73.4984,73.4984,73.3182,73.3783,13875.0
2018-04-05 12:20:00,97.75,97.84,97.73,97.83,10024.0,73.4008,73.4684,73.3858,73.4609,10024.0
2018-04-05 12:25:00,97.83,97.92,97.81,97.91,8717.0,73.4609,73.5285,73.4459,73.5209,8717.0
2018-04-05 12:30:00,97.9,97.98,97.86,97.91,13682.0,73.5134,73.5735,73.4834,73.5209,13682.0
2018-04-05 12:35:00,97.9,98.06,97.89,98.06,31490.0,73.5134,73.6336,73.5059,73.6336,31490.0
2018-04-05 12:40:00,98.08,98.11,97.95,98.0,12716.0,73.6486,73.6711,73.551,73.5885,12716.0
2018-04-05 12:45:00,98.01,98.08,97.95,97.98,9714.0,73.596,73.6486,73.551,73.5735,9714.0
2018-04-05 12:50:00,97.99,98.01,97.91,97.95,10529.0,73.581,73.596,73.5209,73.551,10529.0
2018-04-05 12:55:00,97.95,98.11,97.95,98.07,5493.0,73.551,73.6711,73.551,73.6411,5493.0
2018-04-05 13:00:00,98.08,98.26,98.08,98.2,13036.0,73.6486,73.7838,73.6486,73.7387,13036.0
2018-04-05 13:05:00,98.2,98.25,98.14,98.14,6934.0,73.7387,73.7763,73.6937,73.6937,6934.0
2018-04-05 13:10:00,98.12,98.13,98.0,98.07,8223.0,73.6786,73.6861,73.5885,73.6411,8223.0
2018-04-05 13:15:00,98.07,98.07,97.81,97.82,11278.0,73.6411,73.6411,73.4459,73.4534,11278.0
2018-04-05 13:20:00,97.86,97.87,97.59,97.67,11136.0,73.4834,73.4909,73.2807,73.3407,11136.0
2018-04-05 13:25:00,97.7,97.73,97.61,97.66,6413.0,73.3633,73.3858,73.2957,73.3332,6413.0
2018-04-05 13:30:00,97.62,97.7,97.54,97.64,9257.0,73.3032,73.3633,73.2431,73.3182,9257.0
2018-04-05 13:35:00,97.64,97.71,97.56,97.58,10440.0,73.3182,73.3708,73.2581,73.2732,10440.0
2018-04-05 13:40:00,97.53,97.53,97.26,97.34,16217.0,73.2356,73.2356,73.0329,73.0929,16217.0
2018-04-05 13:45:00,97.33,97.37,97.23,97.31,8028.0,73.0854,73.1155,73.0103,73.0704,8028.0
2018-04-05 13:50:00,97.29,97.5,97.25,97.5,11855.0,73.0554,73.2131,73.0254,73.2131,11855.0
2018-04-05 13:55:00,97.47,97.48,97.37,97.42,8448.0,73.1906,73.1981,73.1155,73.153,8448.0
2018-04-05 14:00:00,97.47,97.58,97.37,97.51,8599.0,73.1906,73.2732,73.1155,73.2206,8599.0
2018-04-05 14:05:00,97.51,97.51,97.32,97.36,12154.0,73.2206,73.2206,73.0779,73.108,12154.0
2018-04-05 14:10:00,97.36,97.51,97.36,97.48,8048.0,73.108,73.2206,73.108,73.1981,8048.0
2018-04-05 14:15:00,97.5,97.68,97.49,97.66,13393.0,73.2131,73.3482,73.2056,73.3332,13393.0
2018-04-05 14:20:00,97.64,97.7,97.54,97.55,10041.0,73.3182,73.3633,73.2431,73.2506,10041.0
2018-04-05 14:25:00,97.52,97.64,97.49,97.55,6349.0,73.2281,73.3182,73.2056,73.2506,6349.0
2018-04-05 14:30:00,97.53,97.72,97.53,97.72,12847.0,73.2356,73.3783,73.2356,73.3783,12847.0
2018-04-05 14:35:00,97.73,97.75,97.66,97.67,7115.0,73.3858,73.4008,73.3332,73.3407,7115.0
2018-04-05 14:40:00,97.67,97.76,97.58,97.73,16765.0,73.3407,73.4083,73.2732,73.3858,16765.0
2018-04-05 14:45:00,97.76,97.91,97.76,97.83,10216.0,73.4083,73.5209,73.4083,73.4609,10216.0
2018-04-05 14:50:00,97.81,97.85,97.77,97.83,13418.0,73.4459,73.4759,73.4158,73.4609,13418.0
2018-04-05 14:55:00,97.82,97.95,97.79,97.92,7830.0,73.4534,73.551,73.4308,73.5285,7830.0
2018-04-05 15:00:00,97.94,97.94,97.72,97.76,15663.0,73.5435,73.5435,73.3783,73.4083,15663.0
2018-04-05 15:05:00,97.77,97.96,97.77,97.95,10704.0,73.4158,73.5585,73.4158,73.551,10704.0
2018-04-05 15:10:00,97.97,98.02,97.92,97.93,16902.0,73.566,73.6035,73.5285,73.536,16902.0
2018-04-05 15:15:00,97.94,98.12,97.93,98.12,18043.0,73.5435,73.6786,73.536,73.6786,18043.0
2018-04-05 15:20:00,98.13,98.15,98.07,98.07,13135.0,73.6861,73.7012,73.6411,73.6411,13135.0
2018-04-05 15:25:00,98.07,98.07,97.96,98.03,9805.0,73.6411,73.6411,73.5585,73.6111,9805.0
2018-04-05 15:30:00,98.04,98.04,97.81,97.82,18685.0,73.6186,73.6186,73.4459,73.4534,18685.0
2018-04-05 15:35:00,97.83,97.87,97.72,97.76,17115.0,73.4609,73.4909,73.3783,73.4083,17115.0
2018-04-05 15:40:00,97.76,97.94,97.74,97.89,21091.0,73.4083,73.5435,73.3933,73.5059,21091.0
2018-04-05 15:45:00,97.9,97.94,97.82,97.92,27962.0,73.5134,73.5435,73.4534,73.5285,27962.0
2018-04-05 15:50:00,97.94,98.07,97.92,98.06,26737.0,73.5435,73.6411,73.5285,73.6336,26737.0
2018-04-05 15:55:00,98.04,98.04,97.76,97.78,69831.0,73.6186,73.6186,73.4083,73.4233,69831.0
2018-04-06 09:30:00,97.46,97.64,97.31,97.47,45712.0,73.183,73.3182,73.0704,73.1906,45712.0
2018-04-06 09:35:00,97.48,97.55,97.19,97.41,25172.0,73.1981,73.2506,72.9803,73.1455,25172.0
2018-04-06 09:40:00,97.41,97.53,97.15,97.34,38690.0,73.1455,73.2356,72.9503,73.0929,38690.0
2018-04-06 09:45:00,97.4,97.7,97.33,97.64,12203.0,73.138,73.3633,73.0854,73.3182,12203.0
2018-04-06 09:50:00,97.7,97.89,97.7,97.75,6952.0,73.3633,73.5059,73.3633,73.4008,6952.0
2018-04-06 09:55:00,97.72,97.72,97.44,97.57,13588.0,73.3783,73.3783,73.168,73.2656,13588.0
2018-04-06 10:00:00,97.62,97.74,97.42,97.44,18122.0,73.3032,73.3933,73.153,73.168,18122.0
2018-04-06 10:05:00,97.42,97.45,97.19,97.27,24652.0,73.153,73.1755,72.9803,73.0404,24652.0
2018-04-06 10:10:00,97.29,97.51,97.29,97.4,15108.0,73.0554,73.2206,73.0554,73.138,15108.0
2018-04-06 10:15:00,97.36,97.41,97.17,97.27,15060.0,73.108,73.1455,72.9653,73.0404,15060.0
2018-04-06 10:20:00,97.24,97.43,97.22,97.35,14979.0,73.0178,73.1605,73.0028,73.1004,14979.0
2018-04-06 10:25:00,97.34,97.51,97.27,97.3,14902.0,73.0929,73.2206,73.0404,73.0629,14902.0
2018-04-06 10:30:00,97.3,97.44,97.11,97.13,17699.0,73.0629,73.168,72.9202,72.9352,17699.0
2018-04-06 10:35:00,97.13,97.24,97.08,97.13,16697.0,72.9352,73.0178,72.8977,72.9352,16697.0
2018-04-06 10:40:00,97.14,97.18,97.05,97.15,13093.0,72.9428,72.9728,72.8752,72.9503,13093.0
2018-04-06 10:45:00,97.16,97.2,97.02,97.18,12694.0,72.9578,72.9878,72.8526,72.9728,12694.0
2018-04-06 10:50:00,97.2,97.2,96.95,97.0,11768.0,72.9878,72.9878,72.8001,72.8376,11768.0
2018-04-06 10:55:00,97.04,97.17,96.91,96.99,6950.0,72.8677,72.9653,72.77,72.8301,6950.0
2018-04-06 11:00:00,96.97,96.98,96.82,96.94,15409.0,72.8151,72.8226,72.7025,72.7926,15409.0
2018-04-06 11:05:00,96.96,97.11,96.84,97.1,12853.0,72.8076,72.9202,72.7175,72.9127,12853.0
2018-04-06 11:10:00,97.1,97.12,96.97,97.04,7954.0,72.9127,72.9277,72.8151,72.8677,7954.0
2018-04-06 11:15:00,96.99,97.08,96.91,97.05,8224.0,72.8301,72.8977,72.77,72.8752,8224.0
2018-04-06 11:20:00,97.06,97.14,96.92,96.94,8743.0,72.8827,72.9428,72.7776,72.7926,8743.0
2018-04-06 11:25:00,96.93,97.11,96.93,97.01,6695.0,72.7851,72.9202,72.7851,72.8451,6695.0
2018-04-06 11:30:00,97.11,97.24,97.04,97.2,6426.0,72.9202,73.0178,72.8677,72.9878,6426.0
2018-04-06 11:35:00,97.19,97.4,97.17,97.4,5701.0,72.9803,73.138,72.9653,73.138,5701.0
2018-04-06 11:40:00,97.36,97.44,97.35,97.36,6724.0,73.108,73.168,73.1004,73.108,6724.0
2018-04-06 11:45:00,97.37,97.37,97.22,97.24,6486.0,73.1155,73.1155,73.0028,73.0178,6486.0
2018-04-06 11:50:00,97.25,97.47,97.19,97.45,13646.0,73.0254,73.1906,72.9803,73.1755,13646.0
2018-04-06 11:55:00,97.51,97.64,97.49,97.59,8743.0,73.2206,73.3182,73.2056,73.2807,8743.0
2018-04-06 12:00:00,97.62,97.67,97.49,97.53,9972.0,73.3032,73.3407,73.2056,73.2356,9972.0
2018-04-06 12:05:00,97.55,97.63,97.44,97.46,11658.0,73.2506,73.3107,73.168,73.183,11658.0
2018-04-06 12:10:00,97.44,97.59,97.42,97.43,8398.0,73.168,73.2807,73.153,73.1605,8398.0
2018-04-06 12:15:00,97.43,97.49,97.29,97.29,6355.0,73.1605,73.2056,73.0554,73.0554,6355.0
2018-04-06 12:20:00,97.28,97.3,97.15,97.18,8303.0,73.0479,73.0629,72.9503,72.9728,8303.0
2018-04-06 12:25:00,97.19,97.25,97.16,97.18,7068.0,72.9803,73.0254,72.9578,72.9728,7068.0
2018-04-06 12:30:00,97.16,97.33,97.14,97.24,6094.0,72.9578,73.0854,72.9428,73.0178,6094.0
2018-04-06 12:35:00,97.28,97.39,97.28,97.35,6944.0,73.0479,73.1305,73.0479,73.1004,6944.0
2018-04-06 12:40:00,97.35,97.52,97.35,97.37,8152.0,73.1004,73.2281,73.1004,73.1155,8152.0
2018-04-06 12:45:00,97.41,97.56,97.4,97.48,6914.0,73.1455,73.2581,73.138,73.1981,6914.0
2018-04-06 12:50:00,97.44,97.6,97.44,97.6,6650.0,73.168,73.2882,73.168,73.2882,6650.0
2018-04-06 12:55:00,97.61,97.77,97.58,97.71,6521.0,73.2957,73.4158,73.2732,73.3708,6521.0
2018-04-06 13:00:00,97.7,97.71,97.6,97.64,13613.0,73.3633,73.3708,73.2882,73.3182,13613.0
2018-04-06 13:05:00,97.64,97.64,97.49,97.52,10098.0,73.3182,73.3182,73.2056,73.2281,10098.0
2018-04-06 13:10:00,97.49,97.49,97.35,97.39,8295.0,73.2056,73.2056,73.1004,73.1305,8295.0
2018-04-06 13:15:00,97.43,97.48,97.27,97.48,8995.0,73.1605,73.1981,73.0404,73.1981,8995.0
2018-04-06 13:20:00,97.49,97.53,97.43,97.44,6475.0,73.2056,73.2356,73.1605,73.168,6475.0
2018-04-06 13:25:00,97.47,97.69,97.46,97.61,9700.0,73.1906,73.3558,73.183,73.2957,9700.0
2018-04-06 13:30:00,97.65,97.7,97.53,97.53,4700.0,73.3257,73.3633,73.2356,73.2356,4700.0
2018-04-06 13:35:00,97.53,97.65,97.42,97.42,6695.0,73.2356,73.3257,73.153,73.153,6695.0
2018-04-06 13:40:00,97.42,97.46,97.28,97.34,5006.0,73.153,73.183,73.0479,73.0929,5006.0
2018-04-06 13:45:00,97.33,97.47,97.2,97.22,9064.0,73.0854,73.1906,72.9878,73.0028,9064.0
2018-04-06 13:50:00,97.23,97.23,96.9,96.91,8685.0,73.0103,73.0103,72.7625,72.77,8685.0
2018-04-06 13:55:00,96.95,97.0,96.73,96.74,8452.0,72.8001,72.8376,72.6349,72.6424,8452.0
2018-04-06 14:00:00,96.73,96.91,96.65,96.76,19275.0,72.6349,72.77,72.5748,72.6574,19275.0
2018-04-06 14:05:00,96.78,96.81,96.56,96.68,17537.0,72.6724,72.695,72.5072,72.5973,17537.0
2018-04-06 14:10:00,96.64,96.77,96.64,96.73,11623.0,72.5673,72.6649,72.5673,72.6349,11623.0
2018-04-06 14:15:00,96.73,96.83,96.64,96.69,16204.0,72.6349,72.71,72.5673,72.6048,16204.0
2018-04-06 14:20:00,96.7,96.86,96.69,96.75,14419.0,72.6124,72.7325,72.6048,72.6499,14419.0
2018-04-06 14:25:00,96.73,96.75,96.53,96.58,13625.0,72.6349,72.6499,72.4847,72.5222,13625.0
2018-04-06 14:30:00,96.58,96.68,96.44,96.49,19318.0,72.5222,72.5973,72.4171,72.4547,19318.0
2018-04-06 14:35:00,96.5,96.52,96.17,96.22,21369.0,72.4622,72.4772,72.2144,72.2519,21369.0
2018-04-06 14:40:00,96.2,96.45,96.09,96.36,25462.0,72.2369,72.4246,72.1543,72.357,25462.0
2018-04-06 14:45:00,96.36,96.41,96.22,96.33,15783.0,72.357,72.3946,72.2519,72.3345,15783.0
2018-04-06 14:50:00,96.29,96.3,96.1,96.26,10397.0,72.3045,72.312,72.1618,72.282,10397.0
2018-04-06 14:55:00,96.24,96.26,96.07,96.21,18090.0,72.2669,72.282,72.1393,72.2444,18090.0
2018-04-06 15:00:00,96.21,96.33,95.98,96.01,20384.0,72.2444,72.3345,72.0717,72.0942,20384.0
2018-04-06 15:05:00,95.98,96.16,95.92,96.16,22987.0,72.0717,72.2069,72.0267,72.2069,22987.0
2018-04-06 15:10:00,96.18,96.45,96.12,96.44,24153.0,72.2219,72.4246,72.1768,72.4171,24153.0
2018-04-06 15:15:00,96.47,96.51,96.27,96.27,14409.0,72.4396,72.4697,72.2895,72.2895,14409.0
2018-04-06 15:20:00,96.28,96.5,96.28,96.46,22259.0,72.297,72.4622,72.297,72.4321,22259.0
2018-04-06 15:25:00,96.47,96.54,96.35,96.42,20743.0,72.4396,72.4922,72.3495,72.4021,20743.0
2018-04-06 15:30:00,96.41,96.72,96.34,96.66,28568.0,72.3946,72.6274,72.342,72.5823,28568.0
2018-04-06 15:35:00,96.67,96.83,96.6,96.8,40379.0,72.5898,72.71,72.5373,72.6874,40379.0
2018-04-06 15:40:00,96.8,97.09,96.8,96.96,33778.0,72.6874,72.9052,72.6874,72.8076,33778.0
2018-04-06 15:45:00,96.95,97.0,96.82,96.91,43413.0,72.8001,72.8376,72.7025,72.77,43413.0
2018-04-06 15:50:00,96.92,97.23,96.92,97.08,53065.0,72.7776,73.0103,72.7776,72.8977,53065.0
2018-04-06 15:55:00,97.05,97.08,96.91,96.93,117000.0,72.8752,72.8977,72.77,72.7851,117000.0
2018-04-09 09:30:00,97.33,98.27,97.0,98.27,36573.0,73.0854,73.7913,72.8376,73.7913,36573.0
2018-04-09 09:35:00,98.12,98.19,97.68,97.74,18762.0,73.6786,73.7312,73.3482,73.3933,18762.0
2018-04-09 09:40:00,97.8,97.82,97.59,97.67,6758.0,73.4384,73.4534,73.2807,73.3407,6758.0
2018-04-09 09:45:00,97.66,97.66,97.42,97.6,9652.0,73.3332,73.3332,73.153,73.2882,9652.0
2018-04-09 09:50:00,97.63,97.78,97.55,97.73,10525.0,73.3107,73.4233,73.2506,73.3858,10525.0
2018-04-09 09:55:00,97.74,97.82,97.66,97.71,8879.0,73.3933,73.4534,73.3332,73.3708,8879.0
2018-04-09 10:00:00,97.75,97.91,97.72,97.76,8563.0,73.4008,73.5209,73.3783,73.4083,8563.0
2018-04-09 10:05:00,97.78,97.82,97.58,97.62,9936.0,73.4233,73.4534,73.2732,73.3032,9936.0
2018-04-09 10:10:00,97.6,97.71,97.54,97.69,10225.0,73.2882,73.3708,73.2431,73.3558,10225.0
2018-04-09 10:15:00,97.69,97.99,97.67,97.67,19518.0,73.3558,73.581,73.3407,73.3407,19518.0
2018-04-09 10:20:00,97.67,97.85,97.64,97.83,10215.0,73.3407,73.4759,73.3182,73.4609,10215.0
2018-04-09 10:25:00,97.85,97.89,97.7,97.73,7842.0,73.4759,73.5059,73.3633,73.3858,7842.0
2018-04-09 10:30:00,97.75,98.14,97.75,98.14,8409.0,73.4008,73.6937,73.4008,73.6937,8409.0
2018-04-09 10:35:00,98.15,98.21,98.05,98.05,6570.0,73.7012,73.7462,73.6261,73.6261,6570.0
2018-04-09 10:40:00,98.06,98.07,97.88,97.98,7568.0,73.6336,73.6411,73.4984,73.5735,7568.0
2018-04-09 10:45:00,98.02,98.14,98.0,98.13,5145.0,73.6035,73.6937,73.5885,73.6861,5145.0
2018-04-09 10:50:00,98.12,98.27,98.11,98.14,6775.0,73.6786,73.7913,73.6711,73.6937,6775.0
2018-04-09 10:55:00,98.16,98.22,98.03,98.1,7362.0,73.7087,73.7537,73.6111,73.6636,7362.0
2018-04-09 11:00:00,98.13,98.24,98.03,98.19,11869.0,73.6861,73.7687,73.6111,73.7312,11869.0
2018-04-09 11:05:00,98.18,98.35,98.1,98.2,14900.0,73.7237,73.8513,73.6636,73.7387,14900.0
2018-04-09 11:10:00,98.22,98.41,98.21,98.38,9714.0,73.7537,73.8964,73.7462,73.8739,9714.0
2018-04-09 11:15:00,98.35,98.42,98.29,98.31,6626.0,73.8513,73.9039,73.8063,73.8213,6626.0
2018-04-09 11:20:00,98.27,98.36,98.23,98.24,3516.0,73.7913,73.8589,73.7612,73.7687,3516.0
2018-04-09 11:25:00,98.23,98.28,98.2,98.21,6891.0,73.7612,73.7988,73.7387,73.7462,6891.0
2018-04-09 11:30:00,98.23,98.38,98.23,98.3,8575.0,73.7612,73.8739,73.7612,73.8138,8575.0
2018-04-09 11:35:00,98.33,98.36,98.25,98.28,7478.0,73.8363,73.8589,73.7763,73.7988,7478.0
2018-04-09 11:40:00,98.3,98.36,98.28,98.34,5928.0,73.8138,73.8589,73.7988,73.8438,5928.0
2018-04-09 11:45:00,98.34,98.39,98.3,98.3,5646.0,73.8438,73.8814,73.8138,73.8138,5646.0
2018-04-09 11:50:00,98.3,98.32,98.13,98.15,7182.0,73.8138,73.8288,73.6861,73.7012,7182.0
2018-04-09 11:55:00,98.11,98.11,97.97,98.08,6569.0,73.6711,73.6711,73.566,73.6486,6569.0
2018-04-09 12:00:00,98.09,98.17,98.07,98.07,7591.0,73.6561,73.7162,73.6411,73.6411,7591.0
2018-04-09 12:05:00,98.1,98.21,98.09,98.14,8812.0,73.6636,73.7462,73.6561,73.6937,8812.0
2018-04-09 12:10:00,98.12,98.14,98.02,98.07,5915.0,73.6786,73.6937,73.6035,73.6411,5915.0
2018-04-09 12:15:00,98.06,98.09,97.94,97.95,9561.0,73.6336,73.6561,73.5435,73.551,9561.0
2018-04-09 12:20:00,97.96,98.08,97.95,98.06,9813.0,73.5585,73.6486,73.551,73.6336,9813.0
2018-04-09 12:25:00,98.05,98.06,98.0,98.0,4350.0,73.6261,73.6336,73.5885,73.5885,4350.0
2018-04-09 12:30:00,98.0,98.03,97.97,98.01,6614.0,73.5885,73.6111,73.566,73.596,6614.0
2018-04-09 12:35:00,98.03,98.11,97.96,97.98,8113.0,73.6111,73.6711,73.5585,73.5735,8113.0
2018-04-09 12:40:00,98.0,98.13,97.94,98.11,3486.0,73.5885,73.6861,73.5435,73.6711,3486.0
2018-04-09 12:45:00,98.1,98.25,98.1,98.22,9466.0,73.6636,73.7763,73.6636,73.7537,9466.0
2018-04-09 12:50:00,98.24,98.5,98.23,98.48,11732.0,73.7687,73.964,73.7612,73.949,11732.0
2018-04-09 12:55:00,98.48,98.56,98.44,98.47,33576.0,73.949,74.009,73.9189,73.9415,33576.0
2018-04-09 13:00:00,98.48,98.6,98.42,98.56,11448.0,73.949,74.0391,73.9039,74.009,11448.0
2018-04-09 13:05:00,98.53,98.63,98.5,98.6,7296.0,73.9865,74.0616,73.964,74.0391,7296.0
2018-04-09 13:10:00,98.6,98.66,98.57,98.57,6108.0,74.0391,74.0841,74.0165,74.0165,6108.0
2018-04-09 13:15:00,98.56,98.63,98.5,98.5,14155.0,74.009,74.0616,73.964,73.964,14155.0
2018-04-09 13:20:00,98.49,98.53,98.38,98.53,7725.0,73.9565,73.9865,73.8739,73.9865,7725.0
2018-04-09 13:25:00,98.52,98.63,98.45,98.61,5306.0,73.979,74.0616,73.9264,74.0466,5306.0
2018-04-09 13:30:00,98.6,98.63,98.58,98.62,4620.0,74.0391,74.0616,74.0241,74.0541,4620.0
2018-04-09 13:35:00,98.62,98.62,98.54,98.57,4204.0,74.0541,74.0541,73.994,74.0165,4204.0
2018-04-09 13:40:00,98.58,98.61,98.52,98.61,7375.0,74.0241,74.0466,73.979,74.0466,7375.0
2018-04-09 13:45:00,98.63,98.66,98.57,98.62,6512.0,74.0616,74.0841,74.0165,74.0541,6512.0
2018-04-09 13:50:00,98.62,98.69,98.58,98.66,4836.0,74.0541,74.1067,74.0241,74.0841,4836.0
2018-04-09 13:55:00,98.66,98.66,98.55,98.55,5432.0,74.0841,74.0841,74.0015,74.0015,5432.0
2018-04-09 14:00:00,98.55,98.56,98.47,98.49,9050.0,74.0015,74.009,73.9415,73.9565,9050.0
2018-04-09 14:05:00,98.5,98.5,98.4,98.42,7951.0,73.964,73.964,73.8889,73.9039,7951.0
2018-04-09 14:10:00,98.43,98.46,98.35,98.43,10867.0,73.9114,73.9339,73.8513,73.9114,10867.0
2018-04-09 14:15:00,98.44,98.46,98.41,98.44,5175.0,73.9189,73.9339,73.8964,73.9189,5175.0
2018-04-09 14:20:00,98.44,98.44,98.27,98.3,9072.0,73.9189,73.9189,73.7913,73.8138,9072.0
2018-04-09 14:25:00,98.3,98.3,98.19,98.19,8094.0,73.8138,73.8138,73.7312,73.7312,8094.0
2018-04-09 14:30:00,98.18,98.3,98.15,98.3,8471.0,73.7237,73.8138,73.7012,73.8138,8471.0
2018-04-09 14:35:00,98.27,98.28,98.14,98.25,8412.0,73.7913,73.7988,73.6937,73.7763,8412.0
2018-04-09 14:40:00,98.27,98.28,98.09,98.14,8518.0,73.7913,73.7988,73.6561,73.6937,8518.0
2018-04-09 14:45:00,98.12,98.27,98.11,98.25,16469.0,73.6786,73.7913,73.6711,73.7763,16469.0
2018-04-09 14:50:00,98.26,98.44,98.26,98.42,21669.0,73.7838,73.9189,73.7838,73.9039,21669.0
2018-04-09 14:55:00,98.42,98.52,98.38,98.51,11459.0,73.9039,73.979,73.8739,73.9715,11459.0
2018-04-09 15:00:00,98.5,98.57,98.46,98.53,12928.0,73.964,74.0165,73.9339,73.9865,12928.0
2018-04-09 15:05:00,98.52,98.58,98.49,98.58,10697.0,73.979,74.0241,73.9565,74.0241,10697.0
2018-04-09 15:10:00,98.6,98.64,98.57,98.61,20685.0,74.0391,74.0691,74.0165,74.0466,20685.0
2018-04-09 15:15:00,98.61,98.63,98.49,98.49,22659.0,74.0466,74.0616,73.9565,73.9565,22659.0
2018-04-09 15:20:00,98.48,98.48,98.33,98.41,34147.0,73.949,73.949,73.8363,73.8964,34147.0
2018-04-09 15:25:00,98.41,98.43,98.27,98.41,22671.0,73.8964,73.9114,73.7913,73.8964,22671.0
2018-04-09 15:30:00,98.4,98.43,98.24,98.26,21905.0,73.8889,73.9114,73.7687,73.7838,21905.0
2018-04-09 15:35:00,98.26,98.38,98.25,98.34,22515.0,73.7838,73.8739,73.7763,73.8438,22515.0
2018-04-09 15:40:00,98.35,98.4,98.24,98.37,26370.0,73.8513,73.8889,73.7687,73.8664,26370.0
2018-04-09 15:45:00,98.33,98.38,98.13,98.17,42094.0,73.8363,73.8739,73.6861,73.7162,42094.0
2018-04-09 15:50:00,98.16,98.17,98.04,98.07,30025.0,73.7087,73.7162,73.6186,73.6411,30025.0
2018-04-09 15:55:00,98.08,98.1,97.68,97.77,80421.0,73.6486,73.6636,73.3482,73.4158,80421.0
2018-04-10 09:30:00,99.11,99.34,99.04,99.27,50537.0,74.422,74.5947,74.3695,74.5422,50537.0
2018-04-10 09:35:00,99.22,99.62,99.14,99.54,11815.0,74.5046,74.805,74.4446,74.7449,11815.0
2018-04-10 09:40:00,99.61,99.64,99.12,99.24,21556.0,74.7975,74.82,74.4295,74.5197,21556.0
2018-04-10 09:45:00,99.31,99.46,99.24,99.31,15202.0,74.5722,74.6849,74.5197,74.5722,15202.0
2018-04-10 09:50:00,99.29,99.34,99.08,99.18,19275.0,74.5572,74.5947,74.3995,74.4746,19275.0
2018-04-10 09:55:00,99.17,99.24,98.87,98.97,16954.0,74.4671,74.5197,74.2418,74.3169,16954.0
2018-04-10 10:00:00,98.96,99.14,98.96,99.06,11637.0,74.3094,74.4446,74.3094,74.3845,11637.0
2018-04-10 10:05:00,99.05,99.15,98.98,99.05,14214.0,74.377,74.4521,74.3244,74.377,14214.0
2018-04-10 10:10:00,99.04,99.26,99.02,99.24,8618.0,74.3695,74.5347,74.3545,74.5197,8618.0
2018-04-10 10:15:00,99.25,99.38,99.19,99.22,18614.0,74.5272,74.6248,74.4821,74.5046,18614.0
2018-04-10 10:20:00,99.22,99.45,99.09,99.45,12403.0,74.5046,74.6773,74.407,74.6773,12403.0
2018-04-10 10:25:00,99.42,99.52,99.41,99.47,10420.0,74.6548,74.7299,74.6473,74.6924,10420.0
2018-04-10 10:30:00,99.48,99.74,99.48,99.69,17840.0,74.6999,74.8951,74.6999,74.8576,17840.0
2018-04-10 10:35:00,99.7,99.7,99.5,99.56,10419.0,74.8651,74.8651,74.7149,74.7599,10419.0
2018-04-10 10:40:00,99.56,99.66,99.53,99.66,8361.0,74.7599,74.835,74.7374,74.835,8361.0
2018-04-10 10:45:00,99.69,99.85,99.69,99.81,14144.0,74.8576,74.9777,74.8576,74.9477,14144.0
2018-04-10 10:50:00,99.81,99.84,99.69,99.83,5808.0,74.9477,74.9702,74.8576,74.9627,5808.0
2018-04-10 10:55:00,99.81,99.86,99.77,99.81,10860.0,74.9477,74.9852,74.9176,74.9477,10860.0
2018-04-10 11:00:00,99.83,100.09,99.83,100.04,34362.0,74.9627,75.1579,74.9627,75.1204,34362.0
2018-04-10 11:05:00,100.03,100.04,99.71,99.77,9695.0,75.1129,75.1204,74.8726,74.9176,9695.0
2018-04-10 11:10:00,99.79,99.79,99.6,99.65,8114.0,74.9326,74.9326,74.79,74.8275,8114.0
2018-04-10 11:15:00,99.69,99.97,99.64,99.95,8983.0,74.8576,75.0678,74.82,75.0528,8983.0
2018-04-10 11:20:00,99.98,100.01,99.87,99.98,7286.0,75.0753,75.0978,74.9927,75.0753,7286.0
2018-04-10 11:25:00,100.02,100.02,99.82,99.87,10310.0,75.1054,75.1054,74.9552,74.9927,10310.0
2018-04-10 11:30:00,99.87,99.91,99.8,99.89,7952.0,74.9927,75.0228,74.9402,75.0077,7952.0
2018-04-10 11:35:00,99.89,100.12,99.88,100.12,16856.0,75.0077,75.1804,75.0002,75.1804,16856.0
2018-04-10 11:40:00,100.11,100.25,99.98,100.01,13365.0,75.1729,75.2781,75.0753,75.0978,13365.0
2018-04-10 11:45:00,99.97,100.0,99.77,99.91,14950.0,75.0678,75.0903,74.9176,75.0228,14950.0
2018-04-10 11:50:00,99.91,100.21,99.91,100.19,6940.0,75.0228,75.248,75.0228,75.233,6940.0
2018-04-10 11:55:00,100.16,100.38,100.16,100.32,8640.0,75.2105,75.3757,75.2105,75.3306,8640.0
2018-04-10 12:00:00,100.3,100.42,100.28,100.37,22670.0,75.3156,75.4057,75.3006,75.3682,22670.0
2018-04-10 12:05:00,100.42,100.43,100.26,100.33,9309.0,75.4057,75.4132,75.2856,75.3381,9309.0
2018-04-10 12:10:00,100.31,100.35,100.15,100.19,7812.0,75.3231,75.3532,75.203,75.233,7812.0
2018-04-10 12:15:00,100.19,100.27,100.17,100.25,11837.0,75.233,75.2931,75.218,75.2781,11837.0
2018-04-10 12:20:00,100.23,100.23,100.1,100.13,6463.0,75.263,75.263,75.1654,75.188,6463.0
2018-04-10 12:25:00,100.1,100.11,99.7,99.91,27886.0,75.1654,75.1729,74.8651,75.0228,27886.0
2018-04-10 12:30:00,99.91,100.18,99.9,100.06,9871.0,75.0228,75.2255,75.0152,75.1354,9871.0
2018-04-10 12:35:00,100.07,100.15,100.03,100.14,5501.0,75.1429,75.203,75.1129,75.1955,5501.0
2018-04-10 12:40:00,100.13,100.18,100.03,100.16,8413.0,75.188,75.2255,75.1129,75.2105,8413.0
2018-04-10 12:45:00,100.14,100.27,100.05,100.27,9872.0,75.1955,75.2931,75.1279,75.2931,9872.0
2018-04-10 12:50:00,100.24,100.24,100.07,100.11,8215.0,75.2706,75.2706,75.1429,75.1729,8215.0
2018-04-10 12:55:00,100.09,100.23,100.09,100.13,7461.0,75.1579,75.263,75.1579,75.188,7461.0
2018-04-10 13:00:00,100.15,100.22,100.06,100.2,5722.0,75.203,75.2555,75.1354,75.2405,5722.0
2018-04-10 13:05:00,100.14,100.23,100.13,100.23,4100.0,75.1955,75.263,75.188,75.263,4100.0
2018-04-10 13:10:00,100.23,100.42,100.22,100.38,12755.0,75.263,75.4057,75.2555,75.3757,12755.0
2018-04-10 13:15:00,100.39,100.41,100.27,100.35,10494.0,75.3832,75.3982,75.2931,75.3532,10494.0
2018-04-10 13:20:00,100.35,100.39,100.3,100.36,6627.0,75.3532,75.3832,75.3156,75.3607,6627.0
2018-04-10 13:25:00,100.37,100.42,100.34,100.4,13239.0,75.3682,75.4057,75.3456,75.3907,13239.0
2018-04-10 13:30:00,100.42,100.56,100.39,100.52,9623.0,75.4057,75.5108,75.3832,75.4808,9623.0
2018-04-10 13:35:00,100.53,100.53,100.43,100.48,7675.0,75.4883,75.4883,75.4132,75.4508,7675.0
2018-04-10 13:40:00,100.47,100.47,100.31,100.31,7023.0,75.4433,75.4433,75.3231,75.3231,7023.0
2018-04-10 13:45:00,100.32,100.32,100.09,100.17,9024.0,75.3306,75.3306,75.1579,75.218,9024.0
2018-04-10 13:50:00,100.17,100.32,100.11,100.32,6603.0,75.218,75.3306,75.1729,75.3306,6603.0
2018-04-10 13:55:00,100.29,100.52,100.29,100.49,10710.0,75.3081,75.4808,75.3081,75.4583,10710.0
2018-04-10 14:00:00,100.49,100.52,100.38,100.43,6507.0,75.4583,75.4808,75.3757,75.4132,6507.0
2018-04-10 14:05:00,100.42,100.51,100.35,100.5,10990.0,75.4057,75.4733,75.3532,75.4658,10990.0
2018-04-10 14:10:00,100.51,100.55,100.35,100.35,15472.0,75.4733,75.5033,75.3532,75.3532,15472.0
2018-04-10 14:15:00,100.37,100.59,100.35,100.53,16432.0,75.3682,75.5334,75.3532,75.4883,16432.0
2018-04-10 14:20:00,100.53,100.67,100.53,100.66,25766.0,75.4883,75.5934,75.4883,75.5859,25766.0
2018-04-10 14:25:00,100.66,100.66,100.47,100.48,12185.0,75.5859,75.5859,75.4433,75.4508,12185.0
2018-04-10 14:30:00,100.49,100.61,100.48,100.53,14383.0,75.4583,75.5484,75.4508,75.4883,14383.0
2018-04-10 14:35:00,100.54,100.54,100.37,100.52,19799.0,75.4958,75.4958,75.3682,75.4808,19799.0
2018-04-10 14:40:00,100.53,100.54,100.34,100.53,15771.0,75.4883,75.4958,75.3456,75.4883,15771.0
2018-04-10 14:45:00,100.5,100.67,100.44,100.47,15522.0,75.4658,75.5934,75.4207,75.4433,15522.0
2018-04-10 14:50:00,100.49,100.64,100.46,100.6,20091.0,75.4583,75.5709,75.4358,75.5409,20091.0
2018-04-10 14:55:00,100.59,100.69,100.57,100.63,34427.0,75.5334,75.6085,75.5184,75.5634,34427.0
2018-04-10 15:00:00,100.62,100.73,100.61,100.65,31309.0,75.5559,75.6385,75.5484,75.5784,31309.0
2018-04-10 15:05:00,100.65,100.8,100.62,100.68,19016.0,75.5784,75.6911,75.5559,75.601,19016.0
2018-04-10 15:10:00,100.71,100.75,100.54,100.6,9900.0,75.6235,75.6535,75.4958,75.5409,9900.0
2018-04-10 15:15:00,100.57,100.76,100.49,100.76,19039.0,75.5184,75.661,75.4583,75.661,19039.0
2018-04-10 15:20:00,100.76,100.86,100.57,100.59,27103.0,75.661,75.7361,75.5184,75.5334,27103.0
2018-04-10 15:25:00,100.6,100.64,100.48,100.64,25096.0,75.5409,75.5709,75.4508,75.5709,25096.0
2018-04-10 15:30:00,100.63,100.64,100.29,100.34,29485.0,75.5634,75.5709,75.3081,75.3456,29485.0
2018-04-10 15:35:00,100.34,100.57,100.33,100.56,20905.0,75.3456,75.5184,75.3381,75.5108,20905.0
2018-04-10 15:40:00,100.57,100.57,100.27,100.27,58409.0,75.5184,75.5184,75.2931,75.2931,58409.0
2018-04-10 15:45:00,100.27,100.41,100.2,100.3,42369.0,75.2931,75.3982,75.2405,75.3156,42369.0
2018-04-10 15:50:00,100.33,100.42,100.23,100.24,37145.0,75.3381,75.4057,75.263,75.2706,37145.0
2018-04-10 15:55:00,100.25,100.28,100.2,100.25,94463.0,75.2781,75.3006,75.2405,75.2781,94463.0
2018-04-11 09:30:00,99.95,100.47,99.95,100.4,49676.0,75.0528,75.4433,75.0528,75.3907,49676.0
2018-04-11 09:35:00,100.45,100.56,100.19,100.22,14723.0,75.4282,75.5108,75.233,75.2555,14723.0
2018-04-11 09:40:00,100.22,100.79,100.12,100.79,11988.0,75.2555,75.6836,75.1804,75.6836,11988.0
2018-04-11 09:45:00,100.85,100.98,100.73,100.84,17589.0,75.7286,75.8262,75.6385,75.7211,17589.0
2018-04-11 09:50:00,100.83,100.88,100.6,100.61,11371.0,75.7136,75.7511,75.5409,75.5484,11371.0
2018-04-11 09:55:00,100.61,101.04,100.52,101.04,35591.0,75.5484,75.8713,75.4808,75.8713,35591.0
2018-04-11 10:00:00,101.05,101.29,100.98,101.18,24162.0,75.8788,76.059,75.8262,75.9764,24162.0
2018-04-11 10:05:00,101.13,101.25,101.03,101.14,13006.0,75.9389,76.029,75.8638,75.9464,13006.0
2018-04-11 10:10:00,101.17,101.2,100.93,101.05,26192.0,75.9689,75.9914,75.7887,75.8788,26192.0
2018-04-11 10:15:00,100.97,101.03,100.79,100.98,9645.0,75.8187,75.8638,75.6836,75.8262,9645.0
2018-04-11 10:20:00,100.98,101.1,100.8,101.06,22370.0,75.8262,75.9163,75.6911,75.8863,22370.0
2018-04-11 10:25:00,101.04,101.13,100.91,100.91,12027.0,75.8713,75.9389,75.7737,75.7737,12027.0
2018-04-11 10:30:00,100.93,101.06,100.8,101.06,10712.0,75.7887,75.8863,75.6911,75.8863,10712.0
2018-04-11 10:35:00,101.07,101.22,100.98,101.11,24349.0,75.8938,76.0064,75.8262,75.9238,24349.0
2018-04-11 10:40:00,101.14,101.25,101.09,101.23,7197.0,75.9464,76.029,75.9088,76.0139,7197.0
2018-04-11 10:45:00,101.26,101.33,101.08,101.08,13415.0,76.0365,76.089,75.9013,75.9013,13415.0
2018-04-11 10:50:00,101.12,101.25,101.08,101.22,11321.0,75.9313,76.029,75.9013,76.0064,11321.0
2018-04-11 10:55:00,101.23,101.43,101.16,101.18,21044.0,76.0139,76.1641,75.9614,75.9764,21044.0
2018-04-11 11:00:00,101.16,101.33,101.06,101.27,9834.0,75.9614,76.089,75.8863,76.044,9834.0
2018-04-11 11:05:00,101.33,101.42,101.29,101.31,11017.0,76.089,76.1566,76.059,76.074,11017.0
2018-04-11 11:10:00,101.32,101.4,101.25,101.34,9182.0,76.0815,76.1416,76.029,76.0965,9182.0
2018-04-11 11:15:00,101.32,101.39,101.18,101.21,13268.0,76.0815,76.1341,75.9764,75.9989,13268.0
2018-04-11 11:20:00,101.21,101.29,101.18,101.27,14293.0,75.9989,76.059,75.9764,76.044,14293.0
2018-04-11 11:25:00,101.28,101.48,101.27,101.44,10218.0,76.0515,76.2017,76.044,76.1716,10218.0
2018-04-11 11:30:00,101.44,101.57,101.37,101.54,29586.0,76.1716,76.2693,76.1191,76.2467,29586.0
2018-04-11 11:35:00,101.54,101.82,101.41,101.78,66093.0,76.2467,76.457,76.1491,76.4269,66093.0
2018-04-11 11:40:00,101.8,101.93,101.71,101.8,55839.0,76.442,76.5396,76.3744,76.442,55839.0
2018-04-11 11:45:00,101.77,101.97,101.77,101.95,8731.0,76.4194,76.5696,76.4194,76.5546,8731.0
2018-04-11 11:50:00,101.94,102.18,101.94,102.04,30445.0,76.5471,76.7273,76.5471,76.6222,30445.0
2018-04-11 11:55:00,102.01,102.24,101.96,102.22,14867.0,76.5997,76.7724,76.5621,76.7573,14867.0
2018-04-11 12:00:00,102.23,102.27,102.06,102.22,17190.0,76.7649,76.7949,76.6372,76.7573,17190.0
2018-04-11 12:05:00,102.21,102.31,102.12,102.28,20291.0,76.7498,76.8249,76.6823,76.8024,20291.0
2018-04-11 12:10:00,102.27,102.46,102.25,102.38,22925.0,76.7949,76.9376,76.7799,76.8775,22925.0
2018-04-11 12:15:00,102.39,102.45,102.26,102.35,18962.0,76.885,76.9301,76.7874,76.855,18962.0
2018-04-11 12:20:00,102.35,102.54,102.34,102.51,17334.0,76.855,76.9976,76.8475,76.9751,17334.0
2018-04-11 12:25:00,102.53,102.53,102.4,102.42,9414.0,76.9901,76.9901,76.8925,76.9075,9414.0
2018-04-11 12:30:00,102.45,102.5,102.4,102.48,12410.0,76.9301,76.9676,76.8925,76.9526,12410.0
2018-04-11 12:35:00,102.49,102.49,102.33,102.42,9041.0,76.9601,76.9601,76.8399,76.9075,9041.0
2018-04-11 12:40:00,102.4,102.48,102.36,102.46,8426.0,76.8925,76.9526,76.8625,76.9376,8426.0
2018-04-11 12:45:00,102.47,102.5,102.3,102.37,17337.0,76.9451,76.9676,76.8174,76.87,17337.0
2018-04-11 12:50:00,102.38,102.39,102.27,102.31,7777.0,76.8775,76.885,76.7949,76.8249,7777.0
2018-04-11 12:55:00,102.32,102.46,102.31,102.44,9774.0,76.8324,76.9376,76.8249,76.9225,9774.0
2018-04-11 13:00:00,102.45,102.6,102.45,102.58,15250.0,76.9301,77.0427,76.9301,77.0277,15250.0
2018-04-11 13:05:00,102.58,102.59,102.4,102.48,12013.0,77.0277,77.0352,76.8925,76.9526,12013.0
2018-04-11 13:10:00,102.47,102.49,102.38,102.4,14150.0,76.9451,76.9601,76.8775,76.8925,14150.0
2018-04-11 13:15:00,102.43,102.74,102.43,102.71,21529.0,76.915,77.1478,76.915,77.1253,21529.0
2018-04-11 13:20:00,102.7,102.79,102.64,102.78,13673.0,77.1178,77.1854,77.0727,77.1778,13673.0
2018-04-11 13:25:00,102.77,102.9,102.73,102.8,15818.0,77.1703,77.268,77.1403,77.1929,15818.0
2018-04-11 13:30:00,102.82,102.83,102.65,102.73,12213.0,77.2079,77.2154,77.0802,77.1403,12213.0
2018-04-11 13:35:00,102.7,102.77,102.58,102.62,16092.0,77.1178,77.1703,77.0277,77.0577,16092.0
2018-04-11 13:40:00,102.63,102.64,102.53,102.61,10321.0,77.0652,77.0727,76.9901,77.0502,10321.0
2018-04-11 13:45:00,102.61,102.8,102.6,102.8,12975.0,77.0502,77.1929,77.0427,77.1929,12975.0
2018-04-11 13:50:00,102.79,102.85,102.73,102.78,13942.0,77.1854,77.2304,77.1403,77.1778,13942.0
2018-04-11 13:55:00,102.77,102.78,102.57,102.69,15235.0,77.1703,77.1778,77.0202,77.1103,15235.0
2018-04-11 14:00:00,102.74,102.79,102.64,102.68,14222.0,77.1478,77.1854,77.0727,77.1028,14222.0
2018-04-11 14:05:00,102.69,102.71,102.34,102.34,24467.0,77.1103,77.1253,76.8475,76.8475,24467.0
2018-04-11 14:10:00,102.35,102.5,102.29,102.5,17178.0,76.855,76.9676,76.8099,76.9676,17178.0
2018-04-11 14:15:00,102.51,102.75,102.48,102.7,11168.0,76.9751,77.1553,76.9526,77.1178,11168.0
2018-04-11 14:20:00,102.73,102.74,102.56,102.59,11559.0,77.1403,77.1478,77.0127,77.0352,11559.0
2018-04-11 14:25:00,102.6,102.66,102.5,102.6,10401.0,77.0427,77.0877,76.9676,77.0427,10401.0
2018-04-11 14:30:00,102.58,102.76,102.58,102.65,11108.0,77.0277,77.1628,77.0277,77.0802,11108.0
2018-04-11 14:35:00,102.64,102.69,102.58,102.68,10316.0,77.0727,77.1103,77.0277,77.1028,10316.0
2018-04-11 14:40:00,102.68,102.77,102.46,102.49,15544.0,77.1028,77.1703,76.9376,76.9601,15544.0
2018-04-11 14:45:00,102.46,102.58,102.4,102.53,13860.0,76.9376,77.0277,76.8925,76.9901,13860.0
2018-04-11 14:50:00,102.51,102.56,102.41,102.56,16701.0,76.9751,77.0127,76.9,77.0127,16701.0
2018-04-11 14:55:00,102.57,102.77,102.55,102.75,18425.0,77.0202,77.1703,77.0051,77.1553,18425.0
2018-04-11 15:00:00,102.77,102.92,102.74,102.92,24566.0,77.1703,77.283,77.1478,77.283,24566.0
2018-04-11 15:05:00,102.92,102.92,102.66,102.68,33374.0,77.283,77.283,77.0877,77.1028,33374.0
2018-04-11 15:10:00,102.69,102.75,102.5,102.56,55040.0,77.1103,77.1553,76.9676,77.0127,55040.0
2018-04-11 15:15:00,102.56,102.57,102.45,102.49,39002.0,77.0127,77.0202,76.9301,76.9601,39002.0
2018-04-11 15:20:00,102.47,102.48,102.37,102.46,20655.0,76.9451,76.9526,76.87,76.9376,20655.0
2018-04-11 15:25:00,102.48,102.59,102.48,102.58,19437.0,76.9526,77.0352,76.9526,77.0277,19437.0
2018-04-11 15:30:00,102.59,102.75,102.51,102.74,26486.0,77.0352,77.1553,76.9751,77.1478,26486.0
2018-04-11 15:35:00,102.73,102.77,102.68,102.68,21005.0,77.1403,77.1703,77.1028,77.1028,21005.0
2018-04-11 15:40:00,102.68,102.75,102.65,102.72,34066.0,77.1028,77.1553,77.0802,77.1328,34066.0
2018-04-11 15:45:00,102.71,102.71,102.56,102.57,37370.0,77.1253,77.1253,77.0127,77.0202,37370.0
2018-04-11 15:50:00,102.53,102.56,102.49,102.52,39481.0,76.9901,77.0127,76.9601,76.9826,39481.0
2018-04-11 15:55:00,102.53,102.64,102.49,102.56,105408.0,76.9901,77.0727,76.9601,77.0127,105408.0
2018-04-12 09:30:00,102.78,102.79,102.43,102.62,33839.0,77.1778,77.1854,76.915,77.0577,33839.0
2018-04-12 09:35:00,102.6,102.61,102.12,102.12,10122.0,77.0427,77.0502,76.6823,76.6823,10122.0
2018-04-12 09:40:00,102.08,102.32,101.9,102.28,14333.0,76.6522,76.8324,76.5171,76.8024,14333.0
2018-04-12 09:45:00,102.37,102.51,102.31,102.49,11377.0,76.87,76.9751,76.8249,76.9601,11377.0
2018-04-12 09:50:00,102.52,102.87,102.47,102.87,17097.0,76.9826,77.2454,76.9451,77.2454,17097.0
2018-04-12 09:55:00,102.89,103.2,102.86,103.17,39266.0,77.2604,77.4932,77.2379,77.4707,39266.0
2018-04-12 10:00:00,103.16,103.28,103.15,103.18,15956.0,77.4632,77.5533,77.4557,77.4782,15956.0
2018-04-12 10:05:00,103.17,103.17,102.92,103.08,29522.0,77.4707,77.4707,77.283,77.4031,29522.0
2018-04-12 10:10:00,103.11,103.12,102.89,102.96,22836.0,77.4256,77.4332,77.2604,77.313,22836.0
2018-04-12 10:15:00,102.88,102.96,102.73,102.85,40920.0,77.2529,77.313,77.1403,77.2304,40920.0
2018-04-12 10:20:00,102.85,103.08,102.85,103.08,25201.0,77.2304,77.4031,77.2304,77.4031,25201.0
2018-04-12 10:25:00,103.06,103.09,102.8,102.81,10820.0,77.3881,77.4106,77.1929,77.2004,10820.0
2018-04-12 10:30:00,102.81,102.95,102.67,102.91,16700.0,77.2004,77.3055,77.0952,77.2755,16700.0
2018-04-12 10:35:00,102.91,102.97,102.85,102.95,19001.0,77.2755,77.3205,77.2304,77.3055,19001.0
2018-04-12 10:40:00,102.95,102.97,102.67,102.79,16219.0,77.3055,77.3205,77.0952,77.1854,16219.0
2018-04-12 10:45:00,102.79,102.94,102.69,102.77,23421.0,77.1854,77.298,77.1103,77.1703,23421.0
2018-04-12 10:50:00,102.77,102.83,102.74,102.8,16921.0,77.1703,77.2154,77.1478,77.1929,16921.0
2018-04-12 10:55:00,102.81,102.81,102.55,102.57,15006.0,77.2004,77.2004,77.0051,77.0202,15006.0
2018-04-12 11:00:00,102.55,102.62,102.53,102.61,16236.0,77.0051,77.0577,76.9901,77.0502,16236.0
2018-04-12 11:05:00,102.61,102.77,102.6,102.71,14359.0,77.0502,77.1703,77.0427,77.1253,14359.0
2018-04-12 11:10:00,102.71,102.75,102.61,102.63,14984.0,77.1253,77.1553,77.0502,77.0652,14984.0
2018-04-12 11:15:00,102.62,102.83,102.58,102.64,17359.0,77.0577,77.2154,77.0277,77.0727,17359.0
2018-04-12 11:20:00,102.67,102.76,102.67,102.74,20365.0,77.0952,77.1628,77.0952,77.1478,20365.0
2018-04-12 11:25:00,102.72,102.72,102.45,102.54,12802.0,77.1328,77.1328,76.9301,76.9976,12802.0
2018-04-12 11:30:00,102.53,102.67,102.5,102.55,14360.0,76.9901,77.0952,76.9676,77.0051,14360.0
2018-04-12 11:35:00,102.54,102.56,102.4,102.49,15522.0,76.9976,77.0127,76.8925,76.9601,15522.0
2018-04-12 11:40:00,102.48,102.53,102.39,102.42,17109.0,76.9526,76.9901,76.885,76.9075,17109.0
2018-04-12 11:45:00,102.42,102.45,102.06,102.1,22271.0,76.9075,76.9301,76.6372,76.6672,22271.0
2018-04-12 11:50:00,102.11,102.29,102.11,102.16,17775.0,76.6747,76.8099,76.6747,76.7123,17775.0
2018-04-12 11:55:00,102.17,102.51,102.11,102.51,9185.0,76.7198,76.9751,76.6747,76.9751,9185.0
2018-04-12 12:00:00,102.5,102.63,102.47,102.54,15939.0,76.9676,77.0652,76.9451,76.9976,15939.0
2018-04-12 12:05:00,102.54,102.55,102.44,102.49,11833.0,76.9976,77.0051,76.9225,76.9601,11833.0
2018-04-12 12:10:00,102.49,102.51,102.34,102.4,9935.0,76.9601,76.9751,76.8475,76.8925,9935.0
2018-04-12 12:15:00,102.39,102.61,102.39,102.57,15012.0,76.885,77.0502,76.885,77.0202,15012.0
2018-04-12 12:20:00,102.57,102.57,102.41,102.47,6780.0,77.0202,77.0202,76.9,76.9451,6780.0
2018-04-12 12:25:00,102.43,102.43,102.34,102.41,7267.0,76.915,76.915,76.8475,76.9,7267.0
2018-04-12 12:30:00,102.42,102.48,102.41,102.47,9655.0,76.9075,76.9526,76.9,76.9451,9655.0
2018-04-12 12:35:00,102.49,102.58,102.47,102.51,9462.0,76.9601,77.0277,76.9451,76.9751,9462.0
2018-04-12 12:40:00,102.54,102.6,102.52,102.58,9965.0,76.9976,77.0427,76.9826,77.0277,9965.0
2018-04-12 12:45:00,102.6,102.68,102.54,102.66,11761.0,77.0427,77.1028,76.9976,77.0877,11761.0
2018-04-12 12:50:00,102.65,102.72,102.59,102.63,10437.0,77.0802,77.1328,77.0352,77.0652,10437.0
2018-04-12 12:55:00,102.62,102.62,102.58,102.59,9904.0,77.0577,77.0577,77.0277,77.0352,9904.0
2018-04-12 13:00:00,102.6,102.63,102.6,102.62,13064.0,77.0427,77.0652,77.0427,77.0577,13064.0
2018-04-12 13:05:00,102.63,102.71,102.52,102.55,27035.0,77.0652,77.1253,76.9826,77.0051,27035.0
2018-04-12 13:10:00,102.58,102.6,102.51,102.52,11478.0,77.0277,77.0427,76.9751,76.9826,11478.0
2018-04-12 13:15:00,102.52,102.52,102.36,102.4,8793.0,76.9826,76.9826,76.8625,76.8925,8793.0
2018-04-12 13:20:00,102.42,102.48,102.3,102.43,14423.0,76.9075,76.9526,76.8174,76.915,14423.0
2018-04-12 13:25:00,102.43,102.45,102.03,102.1,12181.0,76.915,76.9301,76.6147,76.6672,12181.0
2018-04-12 13:30:00,102.11,102.36,102.05,102.35,11893.0,76.6747,76.8625,76.6297,76.855,11893.0
2018-04-12 13:35:00,102.37,102.44,102.34,102.39,9639.0,76.87,76.9225,76.8475,76.885,9639.0
2018-04-12 13:40:00,102.4,102.57,102.4,102.55,13101.0,76.8925,77.0202,76.8925,77.0051,13101.0
2018-04-12 13:45:00,102.49,102.59,102.39,102.5,6717.0,76.9601,77.0352,76.885,76.9676,6717.0
2018-04-12 13:50:00,102.51,102.63,102.5,102.52,6495.0,76.9751,77.0652,76.9676,76.9826,6495.0
2018-04-12 13:55:00,102.51,102.54,102.35,102.45,8544.0,76.9751,76.9976,76.855,76.9301,8544.0
2018-04-12 14:00:00,102.42,102.56,102.37,102.54,10159.0,76.9075,77.0127,76.87,76.9976,10159.0
2018-04-12 14:05:00,102.52,102.8,102.51,102.76,16252.0,76.9826,77.1929,76.9751,77.1628,16252.0
2018-04-12 14:10:00,102.76,102.79,102.7,102.78,8162.0,77.1628,77.1854,77.1178,77.1778,8162.0
2018-04-12 14:15:00,102.82,103.07,102.82,103.05,14926.0,77.2079,77.3956,77.2079,77.3806,14926.0
2018-04-12 14:20:00,103.04,103.11,103.02,103.08,18700.0,77.3731,77.4256,77.3581,77.4031,18700.0
2018-04-12 14:25:00,103.08,103.23,103.08,103.14,18889.0,77.4031,77.5158,77.4031,77.4482,18889.0
2018-04-12 14:30:00,103.15,103.19,103.09,103.11,23299.0,77.4557,77.4857,77.4106,77.4256,23299.0
2018-04-12 14:35:00,103.12,103.14,102.98,103.02,19383.0,77.4332,77.4482,77.328,77.3581,19383.0
2018-04-12 14:40:00,103.02,103.03,102.97,103.0,11314.0,77.3581,77.3656,77.3205,77.343,11314.0
2018-04-12 14:45:00,103.0,103.03,102.92,102.98,9731.0,77.343,77.3656,77.283,77.328,9731.0
2018-04-12 14:50:00,102.99,103.04,102.98,103.04,10448.0,77.3355,77.3731,77.328,77.3731,10448.0
2018-04-12 14:55:00,103.05,103.12,102.99,103.09,11162.0,77.3806,77.4332,77.3355,77.4106,11162.0
2018-04-12 15:00:00,103.1,103.11,103.0,103.01,17493.0,77.4181,77.4256,77.343,77.3506,17493.0
2018-04-12 15:05:00,103.02,103.02,102.95,102.97,16786.0,77.3581,77.3581,77.3055,77.3205,16786.0
2018-04-12 15:10:00,102.99,103.07,102.99,103.03,14797.0,77.3355,77.3956,77.3355,77.3656,14797.0
2018-04-12 15:15:00,103.03,103.06,102.96,103.06,17303.0,77.3656,77.3881,77.313,77.3881,17303.0
2018-04-12 15:20:00,103.07,103.23,103.05,103.06,20336.0,77.3956,77.5158,77.3806,77.3881,20336.0
2018-04-12 15:25:00,103.05,103.12,102.98,103.09,21202.0,77.3806,77.4332,77.328,77.4106,21202.0
2018-04-12 15:30:00,103.08,103.09,102.99,103.0,19151.0,77.4031,77.4106,77.3355,77.343,19151.0
2018-04-12 15:35:00,103.0,103.08,103.0,103.07,46800.0,77.343,77.4031,77.343,77.3956,46800.0
2018-04-12 15:40:00,103.07,103.1,103.0,103.03,31562.0,77.3956,77.4181,77.343,77.3656,31562.0
2018-04-12 15:45:00,103.05,103.06,102.74,102.79,46563.0,77.3806,77.3881,77.1478,77.1854,46563.0
2018-04-12 15:50:00,102.8,102.83,102.65,102.67,47998.0,77.1929,77.2154,77.0802,77.0952,47998.0
2018-04-12 15:55:00,102.68,102.7,102.61,102.64,92941.0,77.1028,77.1178,77.0502,77.0727,92941.0
2018-04-13 09:30:00,103.28,103.36,102.98,103.36,30455.0,77.5533,77.6134,77.328,77.6134,30455.0
2018-04-13 09:35:00,103.34,103.43,103.1,103.16,12537.0,77.5984,77.6659,77.4181,77.4632,12537.0
2018-04-13 09:40:00,103.18,103.22,103.03,103.05,9164.0,77.4782,77.5082,77.3656,77.3806,9164.0
2018-04-13 09:45:00,103.08,103.14,102.86,102.87,5137.0,77.4031,77.4482,77.2379,77.2454,5137.0
2018-04-13 09:50:00,102.92,103.02,102.89,102.93,4294.0,77.283,77.3581,77.2604,77.2905,4294.0
2018-04-13 09:55:00,102.97,103.03,102.87,102.97,8704.0,77.3205,77.3656,77.2454,77.3205,8704.0
2018-04-13 10:00:00,103.0,103.22,103.0,103.08,9422.0,77.343,77.5082,77.343,77.4031,9422.0
2018-04-13 10:05:00,103.12,103.22,103.06,103.11,6285.0,77.4332,77.5082,77.3881,77.4256,6285.0
2018-04-13 10:10:00,103.07,103.08,102.97,103.08,8100.0,77.3956,77.4031,77.3205,77.4031,8100.0
2018-04-13 10:15:00,103.1,103.4,103.08,103.3,7300.0,77.4181,77.6434,77.4031,77.5683,7300.0
2018-04-13 10:20:00,103.27,103.35,103.17,103.26,6516.0,77.5458,77.6059,77.4707,77.5383,6516.0
2018-04-13 10:25:00,103.23,103.24,102.97,102.97,6602.0,77.5158,77.5233,77.3205,77.3205,6602.0
2018-04-13 10:30:00,103.02,103.11,102.91,103.06,8791.0,77.3581,77.4256,77.2755,77.3881,8791.0
2018-04-13 10:35:00,103.09,103.16,102.96,102.99,6925.0,77.4106,77.4632,77.313,77.3355,6925.0
2018-04-13 10:40:00,103.02,103.09,102.94,102.96,8980.0,77.3581,77.4106,77.298,77.313,8980.0
2018-04-13 10:45:00,103.0,103.13,102.85,103.12,7924.0,77.343,77.4407,77.2304,77.4332,7924.0
2018-04-13 10:50:00,103.13,103.2,103.07,103.08,4412.0,77.4407,77.4932,77.3956,77.4031,4412.0
2018-04-13 10:55:00,103.11,103.11,102.92,102.92,2698.0,77.4256,77.4256,77.283,77.283,2698.0
2018-04-13 11:00:00,102.79,102.88,102.71,102.8,8562.0,77.1854,77.2529,77.1253,77.1929,8562.0
2018-04-13 11:05:00,102.76,102.9,102.76,102.83,13324.0,77.1628,77.268,77.1628,77.2154,13324.0
2018-04-13 11:10:00,102.85,102.94,102.84,102.93,8255.0,77.2304,77.298,77.2229,77.2905,8255.0
2018-04-13 11:15:00,102.95,103.13,102.93,103.03,18670.0,77.3055,77.4407,77.2905,77.3656,18670.0
2018-04-13 11:20:00,103.03,103.14,102.93,103.14,24123.0,77.3656,77.4482,77.2905,77.4482,24123.0
2018-04-13 11:25:00,103.15,103.21,103.13,103.17,10008.0,77.4557,77.5007,77.4407,77.4707,10008.0
2018-04-13 11:30:00,103.14,103.3,103.13,103.29,7013.0,77.4482,77.5683,77.4407,77.5608,7013.0
2018-04-13 11:35:00,103.25,103.31,103.14,103.19,3600.0,77.5308,77.5758,77.4482,77.4857,3600.0
2018-04-13 11:40:00,103.19,103.26,103.15,103.25,1239.0,77.4857,77.5383,77.4557,77.5308,1239.0
2018-04-13 11:45:00,103.25,103.27,103.09,103.11,4612.0,77.5308,77.5458,77.4106,77.4256,4612.0
2018-04-13 11:50:00,103.12,103.15,102.95,103.03,8633.0,77.4332,77.4557,77.3055,77.3656,8633.0
2018-04-13 11:55:00,103.03,103.29,103.03,103.28,4751.0,77.3656,77.5608,77.3656,77.5533,4751.0
2018-04-13 12:00:00,103.29,103.36,103.2,103.2,3526.0,77.5608,77.6134,77.4932,77.4932,3526.0
2018-04-13 12:05:00,103.19,103.32,103.16,103.17,7587.0,77.4857,77.5833,77.4632,77.4707,7587.0
2018-04-13 12:10:00,103.17,103.34,103.17,103.33,5585.0,77.4707,77.5984,77.4707,77.5908,5585.0
2018-04-13 12:15:00,103.32,103.36,103.28,103.36,3824.0,77.5833,77.6134,77.5533,77.6134,3824.0
2018-04-13 12:20:00,103.38,103.41,103.36,103.4,3400.0,77.6284,77.6509,77.6134,77.6434,3400.0
2018-04-13 12:25:00,103.44,103.49,103.31,103.46,5162.0,77.6734,77.711,77.5758,77.6885,5162.0
2018-04-13 12:30:00,103.46,103.47,103.37,103.4,3965.0,77.6885,77.696,77.6209,77.6434,3965.0
2018-04-13 12:35:00,103.4,103.42,103.33,103.4,5839.0,77.6434,77.6584,77.5908,77.6434,5839.0
2018-04-13 12:40:00,103.4,103.44,103.28,103.3,9244.0,77.6434,77.6734,77.5533,77.5683,9244.0
2018-04-13 12:45:00,103.32,103.33,103.23,103.23,7168.0,77.5833,77.5908,77.5158,77.5158,7168.0
2018-04-13 12:50:00,103.27,103.34,103.26,103.28,5840.0,77.5458,77.5984,77.5383,77.5533,5840.0
2018-04-13 12:55:00,103.29,103.4,103.29,103.4,6216.0,77.5608,77.6434,77.5608,77.6434,6216.0
2018-04-13 13:00:00,103.39,103.51,103.39,103.51,8872.0,77.6359,77.726,77.6359,77.726,8872.0
2018-04-13 13:05:00,103.5,103.59,103.44,103.52,6299.0,77.7185,77.7861,77.6734,77.7335,6299.0
2018-04-13 13:10:00,103.52,103.56,103.47,103.56,4219.0,77.7335,77.7636,77.696,77.7636,4219.0
2018-04-13 13:15:00,103.56,103.63,103.56,103.61,5498.0,77.7636,77.8161,77.7636,77.8011,5498.0
2018-04-13 13:20:00,103.61,103.75,103.59,103.75,8376.0,77.8011,77.9062,77.7861,77.9062,8376.0
2018-04-13 13:25:00,103.72,103.81,103.7,103.8,7748.0,77.8837,77.9513,77.8687,77.9438,7748.0
2018-04-13 13:30:00,103.8,103.8,103.69,103.72,5299.0,77.9438,77.9438,77.8612,77.8837,5299.0
2018-04-13 13:35:00,103.71,103.75,103.69,103.75,5859.0,77.8762,77.9062,77.8612,77.9062,5859.0
2018-04-13 13:40:00,103.74,103.88,103.74,103.88,10618.0,77.8987,78.0038,77.8987,78.0038,10618.0
2018-04-13 13:45:00,103.9,103.94,103.84,103.87,11111.0,78.0189,78.0489,77.9738,77.9963,11111.0
2018-04-13 13:50:00,103.88,103.91,103.86,103.88,13337.0,78.0038,78.0264,77.9888,78.0038,13337.0
2018-04-13 13:55:00,103.89,103.9,103.81,103.9,8338.0,78.0114,78.0189,77.9513,78.0189,8338.0
2018-04-13 14:00:00,103.9,103.95,103.88,103.92,6447.0,78.0189,78.0564,78.0038,78.0339,6447.0
2018-04-13 14:05:00,103.92,103.96,103.87,103.96,6262.0,78.0339,78.0639,77.9963,78.0639,6262.0
2018-04-13 14:10:00,103.96,103.97,103.89,103.91,5469.0,78.0639,78.0714,78.0114,78.0264,5469.0
2018-04-13 14:15:00,103.93,103.96,103.85,103.94,23150.0,78.0414,78.0639,77.9813,78.0489,23150.0
2018-04-13 14:20:00,103.93,103.95,103.88,103.9,8424.0,78.0414,78.0564,78.0038,78.0189,8424.0
2018-04-13 14:25:00,103.9,104.0,103.89,103.98,6886.0,78.0189,78.094,78.0114,78.0789,6886.0
2018-04-13 14:30:00,103.98,104.14,103.93,104.14,34815.0,78.0789,78.1991,78.0414,78.1991,34815.0
2018-04-13 14:35:00,104.17,104.19,103.92,103.98,13691.0,78.2216,78.2366,78.0339,78.0789,13691.0
2018-04-13 14:40:00,103.98,103.98,103.88,103.98,12069.0,78.0789,78.0789,78.0038,78.0789,12069.0
2018-04-13 14:45:00,103.97,104.05,103.95,103.96,11221.0,78.0714,78.1315,78.0564,78.0639,11221.0
2018-04-13 14:50:00,103.95,104.01,103.89,103.99,10531.0,78.0564,78.1015,78.0114,78.0864,10531.0
2018-04-13 14:55:00,103.97,103.97,103.89,103.9,7366.0,78.0714,78.0714,78.0114,78.0189,7366.0
2018-04-13 15:00:00,103.9,103.99,103.79,103.95,86221.0,78.0189,78.0864,77.9363,78.0564,86221.0
2018-04-13 15:05:00,103.95,104.05,103.87,104.02,30275.0,78.0564,78.1315,77.9963,78.109,30275.0
2018-04-13 15:10:00,103.99,104.04,103.86,103.87,18247.0,78.0864,78.124,77.9888,77.9963,18247.0
2018-04-13 15:15:00,103.85,103.85,103.51,103.51,14377.0,77.9813,77.9813,77.726,77.726,14377.0
2018-04-13 15:20:00,103.54,103.64,103.54,103.64,10563.0,77.7485,77.8236,77.7485,77.8236,10563.0
2018-04-13 15:25:00,103.6,103.65,103.52,103.58,10671.0,77.7936,77.8311,77.7335,77.7786,10671.0
2018-04-13 15:30:00,103.57,103.67,103.48,103.6,20327.0,77.7711,77.8462,77.7035,77.7936,20327.0
2018-04-13 15:35:00,103.59,103.65,103.51,103.65,17829.0,77.7861,77.8311,77.726,77.8311,17829.0
2018-04-13 15:40:00,103.65,103.85,103.58,103.72,45248.0,77.8311,77.9813,77.7786,77.8837,45248.0
2018-04-13 15:45:00,103.72,103.79,103.62,103.63,27339.0,77.8837,77.9363,77.8086,77.8161,27339.0
2018-04-13 15:50:00,103.63,103.83,103.63,103.79,37960.0,77.8161,77.9663,77.8161,77.9363,37960.0
2018-04-13 15:55:00,103.79,103.87,103.71,103.75,110794.0,77.9363,77.9963,77.8762,77.9062,110794.0
2018-04-16 09:30:00,104.27,104.76,104.24,104.28,42251.0,78.2967,78.6646,78.2742,78.3042,42251.0
2018-04-16 09:35:00,104.3,104.8,104.17,104.79,12247.0,78.3192,78.6947,78.2216,78.6872,12247.0
2018-04-16 09:40:00,104.84,105.3,104.81,105.3,33101.0,78.7247,79.0701,78.7022,79.0701,33101.0
2018-04-16 09:45:00,105.32,105.64,105.31,105.51,37533.0,79.0851,79.3254,79.0776,79.2278,37533.0
2018-04-16 09:50:00,105.49,105.55,105.32,105.38,14319.0,79.2128,79.2579,79.0851,79.1302,14319.0
2018-04-16 09:55:00,105.32,105.64,105.31,105.64,15796.0,79.0851,79.3254,79.0776,79.3254,15796.0
2018-04-16 10:00:00,105.74,105.75,105.54,105.72,11919.0,79.4005,79.408,79.2503,79.3855,11919.0
2018-04-16 10:05:00,105.71,105.95,105.64,105.9,23031.0,79.378,79.5582,79.3254,79.5207,23031.0
2018-04-16 10:10:00,105.89,106.13,105.87,105.95,30731.0,79.5132,79.6934,79.4981,79.5582,30731.0
2018-04-16 10:15:00,105.95,106.01,105.87,105.97,13919.0,79.5582,79.6033,79.4981,79.5732,13919.0
2018-04-16 10:20:00,105.98,106.05,105.72,105.9,22018.0,79.5807,79.6333,79.3855,79.5207,22018.0
2018-04-16 10:25:00,105.86,106.14,105.85,106.09,14315.0,79.4906,79.7009,79.4831,79.6633,14315.0
2018-04-16 10:30:00,106.04,106.17,105.88,106.06,18226.0,79.6258,79.7234,79.5056,79.6408,18226.0
2018-04-16 10:35:00,106.06,106.07,105.82,106.01,12243.0,79.6408,79.6483,79.4606,79.6033,12243.0
2018-04-16 10:40:00,106.06,106.25,105.99,106.15,16079.0,79.6408,79.7835,79.5882,79.7084,16079.0
2018-04-16 10:45:00,106.14,106.27,106.07,106.22,27205.0,79.7009,79.7985,79.6483,79.761,27205.0
2018-04-16 10:50:00,106.25,106.25,106.09,106.16,33119.0,79.7835,79.7835,79.6633,79.7159,33119.0
2018-04-16 10:55:00,106.15,106.54,106.12,106.48,24842.0,79.7084,80.0012,79.6859,79.9562,24842.0
2018-04-16 11:00:00,106.5,106.57,106.13,106.14,20762.0,79.9712,80.0238,79.6934,79.7009,20762.0
2018-04-16 11:05:00,106.14,106.35,106.14,106.3,10835.0,79.7009,79.8586,79.7009,79.821,10835.0
2018-04-16 11:10:00,106.3,106.31,106.21,106.28,10028.0,79.821,79.8285,79.7534,79.806,10028.0
2018-04-16 11:15:00,106.24,106.33,106.2,106.31,18573.0,79.776,79.8436,79.7459,79.8285,18573.0
2018-04-16 11:20:00,106.3,106.3,106.07,106.2,26349.0,79.821,79.821,79.6483,79.7459,26349.0
2018-04-16 11:25:00,106.28,106.36,106.17,106.27,16484.0,79.806,79.8661,79.7234,79.7985,16484.0
2018-04-16 11:30:00,106.3,106.42,106.2,106.26,14870.0,79.821,79.9111,79.7459,79.791,14870.0
2018-04-16 11:35:00,106.29,106.42,106.25,106.34,5597.0,79.8135,79.9111,79.7835,79.8511,5597.0
2018-04-16 11:40:00,106.33,106.43,106.3,106.33,20036.0,79.8436,79.9186,79.821,79.8436,20036.0
2018-04-16 11:45:00,106.34,106.49,106.34,106.44,12366.0,79.8511,79.9637,79.8511,79.9262,12366.0
2018-04-16 11:50:00,106.43,106.53,106.38,106.4,11373.0,79.9186,79.9937,79.8811,79.8961,11373.0
2018-04-16 11:55:00,106.4,106.52,106.37,106.47,10014.0,79.8961,79.9862,79.8736,79.9487,10014.0
2018-04-16 12:00:00,106.5,106.66,106.5,106.64,14782.0,79.9712,80.0914,79.9712,80.0763,14782.0
2018-04-16 12:05:00,106.65,106.65,106.47,106.56,18864.0,80.0838,80.0838,79.9487,80.0163,18864.0
2018-04-16 12:10:00,106.57,106.73,106.57,106.63,18618.0,80.0238,80.1439,80.0238,80.0688,18618.0
2018-04-16 12:15:00,106.63,106.7,106.57,106.64,9101.0,80.0688,80.1214,80.0238,80.0763,9101.0
2018-04-16 12:20:00,106.63,106.68,106.6,106.66,4776.0,80.0688,80.1064,80.0463,80.0914,4776.0
2018-04-16 12:25:00,106.66,106.77,106.65,106.77,6176.0,80.0914,80.174,80.0838,80.174,6176.0
2018-04-16 12:30:00,106.78,106.85,106.77,106.8,12130.0,80.1815,80.234,80.174,80.1965,12130.0
2018-04-16 12:35:00,106.8,106.8,106.72,106.75,12509.0,80.1965,80.1965,80.1364,80.1589,12509.0
2018-04-16 12:40:00,106.73,106.91,106.73,106.84,8419.0,80.1439,80.2791,80.1439,80.2265,8419.0
2018-04-16 12:45:00,106.82,107.0,106.82,106.95,11895.0,80.2115,80.3467,80.2115,80.3091,11895.0
2018-04-16 12:50:00,106.95,107.1,106.94,107.09,46198.0,80.3091,80.4218,80.3016,80.4142,46198.0
2018-04-16 12:55:00,107.12,107.13,107.04,107.05,9295.0,80.4368,80.4443,80.3767,80.3842,9295.0
2018-04-16 13:00:00,107.05,107.12,106.92,106.92,24012.0,80.3842,80.4368,80.2866,80.2866,24012.0
2018-04-16 13:05:00,106.9,106.96,106.81,106.88,21885.0,80.2716,80.3166,80.204,80.2566,21885.0
2018-04-16 13:10:00,106.9,106.92,106.72,106.76,8951.0,80.2716,80.2866,80.1364,80.1664,8951.0
2018-04-16 13:15:00,106.75,106.89,106.74,106.86,8565.0,80.1589,80.2641,80.1514,80.2415,8565.0
2018-04-16 13:20:00,106.85,106.88,106.8,106.88,6218.0,80.234,80.2566,80.1965,80.2566,6218.0
2018-04-16 13:25:00,106.89,106.9,106.8,106.84,13122.0,80.2641,80.2716,80.1965,80.2265,13122.0
2018-04-16 13:30:00,106.84,106.88,106.75,106.84,11997.0,80.2265,80.2566,80.1589,80.2265,11997.0
2018-04-16 13:35:00,106.88,106.96,106.87,106.95,10540.0,80.2566,80.3166,80.249,80.3091,10540.0
2018-04-16 13:40:00,106.96,106.98,106.88,106.97,11059.0,80.3166,80.3316,80.2566,80.3241,11059.0
2018-04-16 13:45:00,106.98,106.99,106.91,106.97,8702.0,80.3316,80.3392,80.2791,80.3241,8702.0
2018-04-16 13:50:00,106.97,106.97,106.6,106.61,27639.0,80.3241,80.3241,80.0463,80.0538,27639.0
2018-04-16 13:55:00,106.61,106.66,106.45,106.66,51331.0,80.0538,80.0914,79.9337,80.0914,51331.0
2018-04-16 14:00:00,106.67,106.74,106.57,106.59,10156.0,80.0989,80.1514,80.0238,80.0388,10156.0
2018-04-16 14:05:00,106.58,106.66,106.55,106.63,9706.0,80.0313,80.0914,80.0088,80.0688,9706.0
2018-04-16 14:10:00,106.62,106.73,106.5,106.5,20277.0,80.0613,80.1439,79.9712,79.9712,20277.0
2018-04-16 14:15:00,106.51,106.68,106.49,106.65,14244.0,79.9787,80.1064,79.9637,80.0838,14244.0
2018-04-16 14:20:00,106.65,106.9,106.64,106.84,26049.0,80.0838,80.2716,80.0763,80.2265,26049.0
2018-04-16 14:25:00,106.83,106.88,106.66,106.83,8977.0,80.219,80.2566,80.0914,80.219,8977.0
2018-04-16 14:30:00,106.82,106.86,106.77,106.86,7994.0,80.2115,80.2415,80.174,80.2415,7994.0
2018-04-16 14:35:00,106.87,106.92,106.83,106.87,13586.0,80.249,80.2866,80.219,80.249,13586.0
2018-04-16 14:40:00,106.87,107.04,106.85,107.04,12432.0,80.249,80.3767,80.234,80.3767,12432.0
2018-04-16 14:45:00,107.02,107.06,106.97,107.06,8582.0,80.3617,80.3917,80.3241,80.3917,8582.0
2018-04-16 14:50:00,107.07,107.1,106.98,106.99,12586.0,80.3992,80.4218,80.3316,80.3392,12586.0
2018-04-16 14:55:00,106.96,107.05,106.94,107.05,13644.0,80.3166,80.3842,80.3016,80.3842,13644.0
2018-04-16 15:00:00,107.04,107.17,107.04,107.16,13920.0,80.3767,80.4743,80.3767,80.4668,13920.0
2018-04-16 15:05:00,107.16,107.24,107.07,107.22,11962.0,80.4668,80.5269,80.3992,80.5119,11962.0
2018-04-16 15:10:00,107.21,107.21,106.96,106.99,14843.0,80.5044,80.5044,80.3166,80.3392,14843.0
2018-04-16 15:15:00,106.98,107.01,106.84,106.95,17861.0,80.3316,80.3542,80.2265,80.3091,17861.0
2018-04-16 15:20:00,106.92,106.93,106.78,106.87,24220.0,80.2866,80.2941,80.1815,80.249,24220.0
2018-04-16 15:25:00,106.87,106.99,106.87,106.95,18634.0,80.249,80.3392,80.249,80.3091,18634.0
2018-04-16 15:30:00,106.95,106.97,106.86,106.94,26944.0,80.3091,80.3241,80.2415,80.3016,26944.0
2018-04-16 15:35:00,106.93,107.09,106.93,107.02,23197.0,80.2941,80.4142,80.2941,80.3617,23197.0
2018-04-16 15:40:00,107.02,107.19,107.01,107.18,33382.0,80.3617,80.4893,80.3542,80.4818,33382.0
2018-04-16 15:45:00,107.16,107.16,106.94,107.05,68558.0,80.4668,80.4668,80.3016,80.3842,68558.0
2018-04-16 15:50:00,107.07,107.1,107.0,107.01,36542.0,80.3992,80.4218,80.3467,80.3542,36542.0
2018-04-16 15:55:00,107.0,107.0,106.78,106.84,161666.0,80.3467,80.3467,80.1815,80.2265,161666.0
2018-04-17 09:30:00,107.34,107.48,106.5,106.79,57059.0,80.602,80.7071,79.9712,80.189,57059.0
2018-04-17 09:35:00,106.85,106.91,106.44,106.76,13580.0,80.234,80.2791,79.9262,80.1664,13580.0
2018-04-17 09:40:00,106.83,106.83,106.47,106.77,15598.0,80.219,80.219,79.9487,80.174,15598.0
2018-04-17 09:45:00,106.82,107.05,106.79,107.05,10880.0,80.2115,80.3842,80.189,80.3842,10880.0
2018-04-17 09:50:00,107.08,107.08,106.87,106.99,15877.0,80.4067,80.4067,80.249,80.3392,15877.0
2018-04-17 09:55:00,106.97,107.06,106.81,106.94,33876.0,80.3241,80.3917,80.204,80.3016,33876.0
2018-04-17 10:00:00,106.91,107.2,106.91,106.96,31662.0,80.2791,80.4968,80.2791,80.3166,31662.0
2018-04-17 10:05:00,106.96,107.23,106.85,107.16,17016.0,80.3166,80.5194,80.234,80.4668,17016.0
2018-04-17 10:10:00,107.17,107.19,106.75,106.81,69725.0,80.4743,80.4893,80.1589,80.204,69725.0
2018-04-17 10:15:00,106.81,106.9,106.62,106.8,23320.0,80.204,80.2716,80.0613,80.1965,23320.0
2018-04-17 10:20:00,106.82,106.91,106.7,106.91,16355.0,80.2115,80.2791,80.1214,80.2791,16355.0
2018-04-17 10:25:00,106.92,107.02,106.82,106.84,15415.0,80.2866,80.3617,80.2115,80.2265,15415.0
2018-04-17 10:30:00,106.87,107.02,106.82,106.88,12530.0,80.249,80.3617,80.2115,80.2566,12530.0
2018-04-17 10:35:00,106.93,106.96,106.83,106.91,7893.0,80.2941,80.3166,80.219,80.2791,7893.0
2018-04-17 10:40:00,106.94,107.1,106.89,107.02,8619.0,80.3016,80.4218,80.2641,80.3617,8619.0
2018-04-17 10:45:00,107.05,107.19,107.05,107.15,7581.0,80.3842,80.4893,80.3842,80.4593,7581.0
2018-04-17 10:50:00,107.12,107.21,107.02,107.15,10768.0,80.4368,80.5044,80.3617,80.4593,10768.0
2018-04-17 10:55:00,107.15,107.21,107.03,107.08,21949.0,80.4593,80.5044,80.3692,80.4067,21949.0
2018-04-17 11:00:00,107.09,107.28,107.03,107.19,14346.0,80.4142,80.5569,80.3692,80.4893,14346.0
2018-04-17 11:05:00,107.24,107.31,107.1,107.14,7921.0,80.5269,80.5794,80.4218,80.4518,7921.0
2018-04-17 11:10:00,107.18,107.4,107.18,107.38,10919.0,80.4818,80.647,80.4818,80.632,10919.0
2018-04-17 11:15:00,107.38,107.39,107.17,107.2,13119.0,80.632,80.6395,80.4743,80.4968,13119.0
2018-04-17 11:20:00,107.2,107.26,107.17,107.22,18860.0,80.4968,80.5419,80.4743,80.5119,18860.0
2018-04-17 11:25:00,107.24,107.24,107.09,107.12,9665.0,80.5269,80.5269,80.4142,80.4368,9665.0
2018-04-17 11:30:00,107.1,107.1,106.97,107.0,17055.0,80.4218,80.4218,80.3241,80.3467,17055.0
2018-04-17 11:35:00,107.0,107.05,106.92,106.98,8374.0,80.3467,80.3842,80.2866,80.3316,8374.0
2018-04-17 11:40:00,107.01,107.03,106.97,107.02,14384.0,80.3542,80.3692,80.3241,80.3617,14384.0
2018-04-17 11:45:00,107.0,107.04,106.96,107.0,5857.0,80.3467,80.3767,80.3166,80.3467,5857.0
2018-04-17 11:50:00,107.0,107.01,106.97,107.0,6250.0,80.3467,80.3542,80.3241,80.3467,6250.0
2018-04-17 11:55:00,107.0,107.09,106.95,107.01,12845.0,80.3467,80.4142,80.3091,80.3542,12845.0
2018-04-17 12:00:00,107.04,107.17,107.0,107.06,14973.0,80.3767,80.4743,80.3467,80.3917,14973.0
2018-04-17 12:05:00,107.09,107.19,107.04,107.17,6371.0,80.4142,80.4893,80.3767,80.4743,6371.0
2018-04-17 12:10:00,107.18,107.22,107.07,107.17,11134.0,80.4818,80.5119,80.3992,80.4743,11134.0
2018-04-17 12:15:00,107.19,107.21,107.05,107.06,10458.0,80.4893,80.5044,80.3842,80.3917,10458.0
2018-04-17 12:20:00,107.07,107.25,107.07,107.22,8195.0,80.3992,80.5344,80.3992,80.5119,8195.0
2018-04-17 12:25:00,107.2,107.25,107.16,107.16,6675.0,80.4968,80.5344,80.4668,80.4668,6675.0
2018-04-17 12:30:00,107.17,107.18,107.12,107.12,8381.0,80.4743,80.4818,80.4368,80.4368,8381.0
2018-04-17 12:35:00,107.11,107.13,107.04,107.11,7856.0,80.4293,80.4443,80.3767,80.4293,7856.0
2018-04-17 12:40:00,107.13,107.19,107.1,107.14,20456.0,80.4443,80.4893,80.4218,80.4518,20456.0
2018-04-17 12:45:00,107.14,107.31,107.12,107.3,21325.0,80.4518,80.5794,80.4368,80.5719,21325.0
2018-04-17 12:50:00,107.33,107.4,107.3,107.32,7510.0,80.5945,80.647,80.5719,80.587,7510.0
2018-04-17 12:55:00,107.31,107.34,107.28,107.34,3990.0,80.5794,80.602,80.5569,80.602,3990.0
2018-04-17 13:00:00,107.34,107.42,107.29,107.4,6371.0,80.602,80.662,80.5644,80.647,6371.0
2018-04-17 13:05:00,107.42,107.55,107.42,107.45,13132.0,80.662,80.7597,80.662,80.6846,13132.0
2018-04-17 13:10:00,107.42,107.5,107.39,107.44,5236.0,80.662,80.7221,80.6395,80.6771,5236.0
2018-04-17 13:15:00,107.43,107.43,107.31,107.37,9571.0,80.6695,80.6695,80.5794,80.6245,9571.0
2018-04-17 13:20:00,107.35,107.48,107.31,107.48,6432.0,80.6095,80.7071,80.5794,80.7071,6432.0
2018-04-17 13:25:00,107.46,107.5,107.37,107.5,5403.0,80.6921,80.7221,80.6245,80.7221,5403.0
2018-04-17 13:30:00,107.52,107.54,107.44,107.54,4937.0,80.7371,80.7521,80.6771,80.7521,4937.0
2018-04-17 13:35:00,107.52,107.65,107.52,107.63,10516.0,80.7371,80.8347,80.7371,80.8197,10516.0
2018-04-17 13:40:00,107.6,107.66,107.56,107.58,6743.0,80.7972,80.8423,80.7672,80.7822,6743.0
2018-04-17 13:45:00,107.59,107.61,107.53,107.53,6306.0,80.7897,80.8047,80.7446,80.7446,6306.0
2018-04-17 13:50:00,107.53,107.59,107.49,107.57,5411.0,80.7446,80.7897,80.7146,80.7747,5411.0
2018-04-17 13:55:00,107.55,107.64,107.55,107.6,5454.0,80.7597,80.8272,80.7597,80.7972,5454.0
2018-04-17 14:00:00,107.57,107.61,107.49,107.58,7451.0,80.7747,80.8047,80.7146,80.7822,7451.0
2018-04-17 14:05:00,107.57,107.6,107.5,107.58,7509.0,80.7747,80.7972,80.7221,80.7822,7509.0
2018-04-17 14:10:00,107.58,107.59,107.43,107.46,9106.0,80.7822,80.7897,80.6695,80.6921,9106.0
2018-04-17 14:15:00,107.46,107.62,107.44,107.62,8890.0,80.6921,80.8122,80.6771,80.8122,8890.0
2018-04-17 14:20:00,107.62,107.62,107.51,107.51,9025.0,80.8122,80.8122,80.7296,80.7296,9025.0
2018-04-17 14:25:00,107.48,107.58,107.43,107.53,9348.0,80.7071,80.7822,80.6695,80.7446,9348.0
2018-04-17 14:30:00,107.52,107.58,107.49,107.56,4024.0,80.7371,80.7822,80.7146,80.7672,4024.0
2018-04-17 14:35:00,107.55,107.59,107.54,107.57,7323.0,80.7597,80.7897,80.7521,80.7747,7323.0
2018-04-17 14:40:00,107.54,107.59,107.53,107.56,9345.0,80.7521,80.7897,80.7446,80.7672,9345.0
2018-04-17 14:45:00,107.56,107.59,107.5,107.53,6162.0,80.7672,80.7897,80.7221,80.7446,6162.0
2018-04-17 14:50:00,107.55,107.6,107.52,107.52,8808.0,80.7597,80.7972,80.7371,80.7371,8808.0
2018-04-17 14:55:00,107.54,107.69,107.53,107.66,12541.0,80.7521,80.8648,80.7446,80.8423,12541.0
2018-04-17 15:00:00,107.65,107.82,107.65,107.82,12190.0,80.8347,80.9624,80.8347,80.9624,12190.0
2018-04-17 15:05:00,107.83,107.97,107.82,107.95,20643.0,80.9699,81.075,80.9624,81.06,20643.0
2018-04-17 15:10:00,107.94,107.98,107.9,107.94,19754.0,81.0525,81.0825,81.0225,81.0525,19754.0
2018-04-17 15:15:00,107.94,108.04,107.91,108.03,37814.0,81.0525,81.1276,81.03,81.1201,37814.0
2018-04-17 15:20:00,108.03,108.21,108.03,108.14,37538.0,81.1201,81.2553,81.1201,81.2027,37538.0
2018-04-17 15:25:00,108.13,108.19,108.11,108.12,16707.0,81.1952,81.2402,81.1802,81.1877,16707.0
2018-04-17 15:30:00,108.13,108.24,108.12,108.2,22807.0,81.1952,81.2778,81.1877,81.2477,22807.0
2018-04-17 15:35:00,108.2,108.29,108.09,108.11,35389.0,81.2477,81.3153,81.1651,81.1802,35389.0
2018-04-17 15:40:00,108.1,108.2,108.06,108.18,28430.0,81.1727,81.2477,81.1426,81.2327,28430.0
2018-04-17 15:45:00,108.19,108.21,108.13,108.21,52493.0,81.2402,81.2553,81.1952,81.2553,52493.0
2018-04-17 15:50:00,108.22,108.22,108.09,108.16,91502.0,81.2628,81.2628,81.1651,81.2177,91502.0
2018-04-17 15:55:00,108.17,108.17,107.85,107.86,107112.0,81.2252,81.2252,80.9849,80.9924,107112.0
2018-04-18 09:30:00,108.34,108.8,108.31,108.69,56745.0,81.3529,81.6983,81.3303,81.6157,56745.0
2018-04-18 09:35:00,108.68,108.76,108.56,108.62,18145.0,81.6082,81.6683,81.5181,81.5631,18145.0
2018-04-18 09:40:00,108.58,108.83,108.58,108.78,24100.0,81.5331,81.7208,81.5331,81.6833,24100.0
2018-04-18 09:45:00,108.82,109.14,108.82,109.14,26660.0,81.7133,81.9536,81.7133,81.9536,26660.0
2018-04-18 09:50:00,109.14,109.23,109.09,109.17,28168.0,81.9536,82.0212,81.916,81.9761,28168.0
2018-04-18 09:55:00,109.21,109.57,109.17,109.32,33284.0,82.0062,82.2765,81.9761,82.0888,33284.0
2018-04-18 10:00:00,109.31,109.34,108.68,108.79,36400.0,82.0812,82.1038,81.6082,81.6908,36400.0
2018-04-18 10:05:00,108.79,108.8,108.54,108.69,19464.0,81.6908,81.6983,81.5031,81.6157,19464.0
2018-04-18 10:10:00,108.69,108.8,108.47,108.48,17479.0,81.6157,81.6983,81.4505,81.458,17479.0
2018-04-18 10:15:00,108.47,108.72,108.37,108.71,25192.0,81.4505,81.6382,81.3754,81.6307,25192.0
2018-04-18 10:20:00,108.73,108.81,108.66,108.73,10501.0,81.6457,81.7058,81.5932,81.6457,10501.0
2018-04-18 10:25:00,108.76,108.76,108.58,108.65,9569.0,81.6683,81.6683,81.5331,81.5857,9569.0
2018-04-18 10:30:00,108.68,109.25,108.68,109.22,21176.0,81.6082,82.0362,81.6082,82.0137,21176.0
2018-04-18 10:35:00,109.2,109.25,109.06,109.11,37333.0,81.9986,82.0362,81.8935,81.9311,37333.0
2018-04-18 10:40:00,109.12,109.33,109.12,109.32,25200.0,81.9386,82.0963,81.9386,82.0888,25200.0
2018-04-18 10:45:00,109.32,109.52,109.32,109.52,18859.0,82.0888,82.2389,82.0888,82.2389,18859.0
2018-04-18 10:50:00,109.55,109.69,109.35,109.35,18211.0,82.2615,82.3666,82.1113,82.1113,18211.0
2018-04-18 10:55:00,109.33,109.49,109.29,109.43,13652.0,82.0963,82.2164,82.0662,82.1714,13652.0
2018-04-18 11:00:00,109.44,109.53,109.37,109.5,41857.0,82.1789,82.2464,82.1263,82.2239,41857.0
2018-04-18 11:05:00,109.47,109.66,109.42,109.61,17570.0,82.2014,82.3441,82.1638,82.3065,17570.0
2018-04-18 11:10:00,109.61,109.63,109.41,109.5,51802.0,82.3065,82.3215,82.1563,82.2239,51802.0
2018-04-18 11:15:00,109.5,109.51,109.17,109.21,14655.0,82.2239,82.2314,81.9761,82.0062,14655.0
2018-04-18 11:20:00,109.2,109.28,109.16,109.22,8600.0,81.9986,82.0587,81.9686,82.0137,8600.0
2018-04-18 11:25:00,109.26,109.38,109.25,109.26,11797.0,82.0437,82.1338,82.0362,82.0437,11797.0
2018-04-18 11:30:00,109.27,109.32,109.17,109.22,8153.0,82.0512,82.0888,81.9761,82.0137,8153.0
2018-04-18 11:35:00,109.24,109.46,109.19,109.45,14734.0,82.0287,82.1939,81.9911,82.1864,14734.0
2018-04-18 11:40:00,109.46,109.46,109.25,109.25,10272.0,82.1939,82.1939,82.0362,82.0362,10272.0
2018-04-18 11:45:00,109.21,109.22,109.1,109.21,14753.0,82.0062,82.0137,81.9236,82.0062,14753.0
2018-04-18 11:50:00,109.22,109.4,109.19,109.4,6349.0,82.0137,82.1488,81.9911,82.1488,6349.0
2018-04-18 11:55:00,109.4,109.45,109.3,109.33,23238.0,82.1488,82.1864,82.0737,82.0963,23238.0
2018-04-18 12:00:00,109.33,109.66,109.33,109.54,14079.0,82.0963,82.3441,82.0963,82.254,14079.0
2018-04-18 12:05:00,109.58,109.65,109.46,109.51,12694.0,82.284,82.3366,82.1939,82.2314,12694.0
2018-04-18 12:10:00,109.53,109.77,109.53,109.65,15975.0,82.2464,82.4267,82.2464,82.3366,15975.0
2018-04-18 12:15:00,109.66,109.66,109.51,109.6,10496.0,82.3441,82.3441,82.2314,82.299,10496.0
2018-04-18 12:20:00,109.6,109.61,109.44,109.49,9050.0,82.299,82.3065,82.1789,82.2164,9050.0
2018-04-18 12:25:00,109.5,109.5,109.33,109.41,15775.0,82.2239,82.2239,82.0963,82.1563,15775.0
2018-04-18 12:30:00,109.42,109.52,109.41,109.41,11919.0,82.1638,82.2389,82.1563,82.1563,11919.0
2018-04-18 12:35:00,109.4,109.46,109.3,109.37,8986.0,82.1488,82.1939,82.0737,82.1263,8986.0
2018-04-18 12:40:00,109.36,109.44,109.33,109.44,9033.0,82.1188,82.1789,82.0963,82.1789,9033.0
2018-04-18 12:45:00,109.45,109.54,109.41,109.47,9668.0,82.1864,82.254,82.1563,82.2014,9668.0
2018-04-18 12:50:00,109.58,109.64,109.52,109.62,7330.0,82.284,82.329,82.2389,82.314,7330.0
2018-04-18 12:55:00,109.61,109.7,109.56,109.66,9237.0,82.3065,82.3741,82.269,82.3441,9237.0
2018-04-18 13:00:00,109.65,109.82,109.55,109.82,8493.0,82.3366,82.4642,82.2615,82.4642,8493.0
2018-04-18 13:05:00,109.81,109.87,109.71,109.72,7442.0,82.4567,82.5018,82.3816,82.3891,7442.0
2018-04-18 13:10:00,109.73,109.82,109.73,109.78,17398.0,82.3966,82.4642,82.3966,82.4342,17398.0
2018-04-18 13:15:00,109.81,109.95,109.79,109.95,10499.0,82.4567,82.5618,82.4417,82.5618,10499.0
2018-04-18 13:20:00,109.92,109.95,109.91,109.92,6633.0,82.5393,82.5618,82.5318,82.5393,6633.0
2018-04-18 13:25:00,109.9,109.91,109.74,109.74,18280.0,82.5243,82.5318,82.4041,82.4041,18280.0
2018-04-18 13:30:00,109.73,109.85,109.73,109.81,13711.0,82.3966,82.4867,82.3966,82.4567,13711.0
2018-04-18 13:35:00,109.84,109.94,109.82,109.94,12332.0,82.4792,82.5543,82.4642,82.5543,12332.0
2018-04-18 13:40:00,109.92,109.97,109.79,109.83,9089.0,82.5393,82.5768,82.4417,82.4717,9089.0
2018-04-18 13:45:00,109.84,109.89,109.8,109.85,19820.0,82.4792,82.5168,82.4492,82.4867,19820.0
2018-04-18 13:50:00,109.86,109.89,109.84,109.88,11159.0,82.4942,82.5168,82.4792,82.5093,11159.0
2018-04-18 13:55:00,109.89,109.96,109.86,109.87,8451.0,82.5168,82.5693,82.4942,82.5018,8451.0
2018-04-18 14:00:00,109.87,109.87,109.77,109.84,13324.0,82.5018,82.5018,82.4267,82.4792,13324.0
2018-04-18 14:05:00,109.84,109.89,109.81,109.81,17729.0,82.4792,82.5168,82.4567,82.4567,17729.0
2018-04-18 14:10:00,109.82,109.89,109.78,109.85,18129.0,82.4642,82.5168,82.4342,82.4867,18129.0
2018-04-18 14:15:00,109.86,109.96,109.85,109.92,20838.0,82.4942,82.5693,82.4867,82.5393,20838.0
2018-04-18 14:20:00,109.93,109.95,109.87,109.9,14587.0,82.5468,82.5618,82.5018,82.5243,14587.0
2018-04-18 14:25:00,109.92,110.0,109.9,109.97,34386.0,82.5393,82.5994,82.5243,82.5768,34386.0
2018-04-18 14:30:00,109.98,109.98,109.91,109.93,11610.0,82.5844,82.5844,82.5318,82.5468,11610.0
2018-04-18 14:35:00,109.93,110.0,109.91,109.94,11271.0,82.5468,82.5994,82.5318,82.5543,11271.0
2018-04-18 14:40:00,109.94,110.0,109.9,109.98,38368.0,82.5543,82.5994,82.5243,82.5844,38368.0
2018-04-18 14:45:00,109.98,110.01,109.88,109.98,18343.0,82.5844,82.6069,82.5093,82.5844,18343.0
2018-04-18 14:50:00,109.95,110.01,109.93,109.95,13525.0,82.5618,82.6069,82.5468,82.5618,13525.0
2018-04-18 14:55:00,109.94,110.09,109.94,109.99,24911.0,82.5543,82.667,82.5543,82.5919,24911.0
2018-04-18 15:00:00,110.01,110.02,109.8,109.89,35389.0,82.6069,82.6144,82.4492,82.5168,35389.0
2018-04-18 15:05:00,109.94,110.01,109.84,109.84,12730.0,82.5543,82.6069,82.4792,82.4792,12730.0
2018-04-18 15:10:00,109.82,109.89,109.75,109.75,23178.0,82.4642,82.5168,82.4116,82.4116,23178.0
2018-04-18 15:15:00,109.75,109.78,109.65,109.68,19976.0,82.4116,82.4342,82.3366,82.3591,19976.0
2018-04-18 15:20:00,109.68,109.71,109.55,109.55,24966.0,82.3591,82.3816,82.2615,82.2615,24966.0
2018-04-18 15:25:00,109.55,109.57,109.4,109.46,31783.0,82.2615,82.2765,82.1488,82.1939,31783.0
2018-04-18 15:30:00,109.46,109.47,109.21,109.22,56236.0,82.1939,82.2014,82.0062,82.0137,56236.0
2018-04-18 15:35:00,109.22,109.37,109.17,109.32,49669.0,82.0137,82.1263,81.9761,82.0888,49669.0
2018-04-18 15:40:00,109.31,109.35,109.25,109.3,39909.0,82.0812,82.1113,82.0362,82.0737,39909.0
2018-04-18 15:45:00,109.3,109.3,109.1,109.1,59960.0,82.0737,82.0737,81.9236,81.9236,59960.0
2018-04-18 15:50:00,109.1,109.12,108.9,108.96,83634.0,81.9236,81.9386,81.7734,81.8184,83634.0
2018-04-18 15:55:00,108.97,109.03,108.88,108.93,151639.0,81.8259,81.871,81.7584,81.7959,151639.0
2018-04-19 09:30:00,109.06,109.33,109.01,109.07,48113.0,81.8935,82.0963,81.856,81.901,48113.0
2018-04-19 09:35:00,109.15,109.16,108.93,109.16,14774.0,81.9611,81.9686,81.7959,81.9686,14774.0
2018-04-19 09:40:00,109.12,109.24,108.73,108.8,19642.0,81.9386,82.0287,81.6457,81.6983,19642.0
2018-04-19 09:45:00,108.75,108.83,108.47,108.53,41434.0,81.6607,81.7208,81.4505,81.4955,41434.0
2018-04-19 09:50:00,108.5,108.62,108.32,108.45,21998.0,81.473,81.5631,81.3379,81.4355,21998.0
2018-04-19 09:55:00,108.43,108.52,108.2,108.4,27520.0,81.4205,81.488,81.2477,81.3979,27520.0
2018-04-19 10:00:00,108.4,108.5,108.25,108.49,23292.0,81.3979,81.473,81.2853,81.4655,23292.0
2018-04-19 10:05:00,108.45,108.65,108.4,108.56,24212.0,81.4355,81.5857,81.3979,81.5181,24212.0
2018-04-19 10:10:00,108.57,109.26,108.56,109.26,22715.0,81.5256,82.0437,81.5181,82.0437,22715.0
2018-04-19 10:15:00,109.25,109.34,109.09,109.27,34645.0,82.0362,82.1038,81.916,82.0512,34645.0
2018-04-19 10:20:00,109.3,109.45,109.27,109.41,13309.0,82.0737,82.1864,82.0512,82.1563,13309.0
2018-04-19 10:25:00,109.43,109.71,109.42,109.7,19875.0,82.1714,82.3816,82.1638,82.3741,19875.0
2018-04-19 10:30:00,109.72,109.82,109.59,109.8,44975.0,82.3891,82.4642,82.2915,82.4492,44975.0
2018-04-19 10:35:00,109.8,110.06,109.8,109.96,40254.0,82.4492,82.6444,82.4492,82.5693,40254.0
2018-04-19 10:40:00,109.98,110.08,109.78,110.03,44680.0,82.5844,82.6594,82.4342,82.6219,44680.0
2018-04-19 10:45:00,110.02,110.09,109.76,109.83,74979.0,82.6144,82.667,82.4192,82.4717,74979.0
2018-04-19 10:50:00,109.79,110.07,109.72,109.86,48479.0,82.4417,82.6519,82.3891,82.4942,48479.0
2018-04-19 10:55:00,109.81,110.23,109.81,110.19,19064.0,82.4567,82.7721,82.4567,82.742,19064.0
2018-04-19 11:00:00,110.19,110.21,109.99,110.13,28034.0,82.742,82.7571,82.5919,82.697,28034.0
2018-04-19 11:05:00,110.15,110.46,110.15,110.42,26415.0,82.712,82.9448,82.712,82.9148,26415.0
2018-04-19 11:10:00,110.4,110.51,110.37,110.49,15843.0,82.8997,82.9823,82.8772,82.9673,15843.0
2018-04-19 11:15:00,110.49,110.67,110.39,110.45,40702.0,82.9673,83.1025,82.8922,82.9373,40702.0
2018-04-19 11:20:00,110.45,110.54,110.3,110.32,39321.0,82.9373,83.0049,82.8246,82.8397,39321.0
2018-04-19 11:25:00,110.3,110.43,110.26,110.43,28837.0,82.8246,82.9223,82.7946,82.9223,28837.0
2018-04-19 11:30:00,110.43,110.58,110.4,110.5,32259.0,82.9223,83.0349,82.8997,82.9748,32259.0
2018-04-19 11:35:00,110.5,110.61,110.45,110.47,21588.0,82.9748,83.0574,82.9373,82.9523,21588.0
2018-04-19 11:40:00,110.48,110.63,110.48,110.62,16573.0,82.9598,83.0724,82.9598,83.0649,16573.0
2018-04-19 11:45:00,110.63,110.79,110.47,110.53,34269.0,83.0724,83.1926,82.9523,82.9974,34269.0
2018-04-19 11:50:00,110.53,110.56,110.34,110.35,18821.0,82.9974,83.0199,82.8547,82.8622,18821.0
2018-04-19 11:55:00,110.34,110.47,110.21,110.47,48902.0,82.8547,82.9523,82.7571,82.9523,48902.0
2018-04-19 12:00:00,110.45,110.62,110.38,110.52,51325.0,82.9373,83.0649,82.8847,82.9898,51325.0
2018-04-19 12:05:00,110.52,110.52,110.16,110.21,36420.0,82.9898,82.9898,82.7195,82.7571,36420.0
2018-04-19 12:10:00,110.21,110.32,110.1,110.29,31962.0,82.7571,82.8397,82.6745,82.8171,31962.0
2018-04-19 12:15:00,110.29,110.42,110.25,110.3,29305.0,82.8171,82.9148,82.7871,82.8246,29305.0
2018-04-19 12:20:00,110.33,110.44,110.3,110.3,14586.0,82.8472,82.9298,82.8246,82.8246,14586.0
2018-04-19 12:25:00,110.31,110.37,110.19,110.25,13591.0,82.8322,82.8772,82.742,82.7871,13591.0
2018-04-19 12:30:00,110.29,110.35,110.13,110.26,40235.0,82.8171,82.8622,82.697,82.7946,40235.0
2018-04-19 12:35:00,110.26,110.42,110.19,110.4,32029.0,82.7946,82.9148,82.742,82.8997,32029.0
2018-04-19 12:40:00,110.41,110.41,110.14,110.19,29550.0,82.9072,82.9072,82.7045,82.742,29550.0
2018-04-19 12:45:00,110.18,110.4,110.18,110.36,16562.0,82.7345,82.8997,82.7345,82.8697,16562.0
2018-04-19 12:50:00,110.37,110.42,110.3,110.42,9272.0,82.8772,82.9148,82.8246,82.9148,9272.0
2018-04-19 12:55:00,110.43,110.47,110.06,110.06,26639.0,82.9223,82.9523,82.6444,82.6444,26639.0
2018-04-19 13:00:00,110.03,110.2,109.96,110.06,25004.0,82.6219,82.7496,82.5693,82.6444,25004.0
2018-04-19 13:05:00,110.04,110.12,110.04,110.12,9325.0,82.6294,82.6895,82.6294,82.6895,9325.0
2018-04-19 13:10:00,110.11,110.2,110.03,110.05,12897.0,82.682,82.7496,82.6219,82.6369,12897.0
2018-04-19 13:15:00,110.07,110.19,110.06,110.15,11569.0,82.6519,82.742,82.6444,82.712,11569.0
2018-04-19 13:20:00,110.14,110.18,110.04,110.11,11192.0,82.7045,82.7345,82.6294,82.682,11192.0
2018-04-19 13:25:00,110.12,110.17,109.98,109.98,21572.0,82.6895,82.727,82.5844,82.5844,21572.0
2018-04-19 13:30:00,110.0,110.02,109.89,109.91,13024.0,82.5994,82.6144,82.5168,82.5318,13024.0
2018-04-19 13:35:00,109.88,109.9,109.72,109.79,56271.0,82.5093,82.5243,82.3891,82.4417,56271.0
2018-04-19 13:40:00,109.79,109.79,109.61,109.65,8409.0,82.4417,82.4417,82.3065,82.3366,8409.0
2018-04-19 13:45:00,109.65,109.83,109.65,109.8,22083.0,82.3366,82.4717,82.3366,82.4492,22083.0
2018-04-19 13:50:00,109.84,110.1,109.84,109.89,32055.0,82.4792,82.6745,82.4792,82.5168,32055.0
2018-04-19 13:55:00,109.89,109.97,109.84,109.91,11372.0,82.5168,82.5768,82.4792,82.5318,11372.0
2018-04-19 14:00:00,109.89,109.95,109.82,109.82,7282.0,82.5168,82.5618,82.4642,82.4642,7282.0
2018-04-19 14:05:00,109.8,109.96,109.77,109.92,11004.0,82.4492,82.5693,82.4267,82.5393,11004.0
2018-04-19 14:10:00,109.92,110.01,109.88,109.89,12889.0,82.5393,82.6069,82.5093,82.5168,12889.0
2018-04-19 14:15:00,109.89,109.89,109.76,109.89,17845.0,82.5168,82.5168,82.4192,82.5168,17845.0
2018-04-19 14:20:00,109.88,110.01,109.88,109.98,11647.0,82.5093,82.6069,82.5093,82.5844,11647.0
2018-04-19 14:25:00,109.98,110.02,109.89,110.0,22028.0,82.5844,82.6144,82.5168,82.5994,22028.0
2018-04-19 14:30:00,109.99,110.01,109.93,109.99,21276.0,82.5919,82.6069,82.5468,82.5919,21276.0
2018-04-19 14:35:00,109.99,110.02,109.82,110.0,20256.0,82.5919,82.6144,82.4642,82.5994,20256.0
2018-04-19 14:40:00,110.0,110.07,109.9,110.04,18179.0,82.5994,82.6519,82.5243,82.6294,18179.0
2018-04-19 14:45:00,110.04,110.06,109.99,110.05,18623.0,82.6294,82.6444,82.5919,82.6369,18623.0
2018-04-19 14:50:00,110.04,110.14,109.96,110.04,17129.0,82.6294,82.7045,82.5693,82.6294,17129.0
2018-04-19 14:55:00,110.05,110.19,110.04,110.14,13368.0,82.6369,82.742,82.6294,82.7045,13368.0
2018-04-19 15:00:00,110.1,110.41,110.04,110.4,22921.0,82.6745,82.9072,82.6294,82.8997,22921.0
2018-04-19 15:05:00,110.41,110.72,110.34,110.72,45199.0,82.9072,83.14,82.8547,83.14,45199.0
2018-04-19 15:10:00,110.73,110.76,110.64,110.74,45503.0,83.1475,83.1701,83.0799,83.155,45503.0
2018-04-19 15:15:00,110.77,110.85,110.68,110.73,49727.0,83.1776,83.2376,83.11,83.1475,49727.0
2018-04-19 15:20:00,110.75,110.75,110.49,110.55,28162.0,83.1625,83.1625,82.9673,83.0124,28162.0
2018-04-19 15:25:00,110.55,110.55,110.45,110.5,36403.0,83.0124,83.0124,82.9373,82.9748,36403.0
2018-04-19 15:30:00,110.5,110.56,110.36,110.56,83329.0,82.9748,83.0199,82.8697,83.0199,83329.0
2018-04-19 15:35:00,110.57,110.75,110.51,110.6,62403.0,83.0274,83.1625,82.9823,83.0499,62403.0
2018-04-19 15:40:00,110.6,110.68,110.47,110.65,35832.0,83.0499,83.11,82.9523,83.0875,35832.0
2018-04-19 15:45:00,110.61,110.66,110.58,110.62,79381.0,83.0574,83.095,83.0349,83.0649,79381.0
2018-04-19 15:50:00,110.63,110.67,110.59,110.62,84259.0,83.0724,83.1025,83.0424,83.0649,84259.0
2018-04-19 15:55:00,110.62,110.69,110.55,110.64,159320.0,83.0649,83.1175,83.0124,83.0799,159320.0
2018-04-20 09:30:00,110.41,110.41,109.88,110.01,159181.0,82.9072,82.9072,82.5093,82.6069,159181.0
2018-04-20 09:35:00,109.99,110.07,109.73,109.87,18573.0,82.5919,82.6519,82.3966,82.5018,18573.0
2018-04-20 09:40:00,109.88,110.12,109.88,110.09,19891.0,82.5093,82.6895,82.5093,82.667,19891.0
2018-04-20 09:45:00,110.07,110.21,109.88,110.13,30776.0,82.6519,82.7571,82.5093,82.697,30776.0
2018-04-20 09:50:00,110.12,110.33,110.03,110.2,19383.0,82.6895,82.8472,82.6219,82.7496,19383.0
2018-04-20 09:55:00,110.21,110.35,109.99,110.32,22485.0,82.7571,82.8622,82.5919,82.8397,22485.0
2018-04-20 10:00:00,110.33,110.67,110.26,110.66,38457.0,82.8472,83.1025,82.7946,83.095,38457.0
2018-04-20 10:05:00,110.66,110.82,110.52,110.82,35108.0,83.095,83.2151,82.9898,83.2151,35108.0
2018-04-20 10:10:00,110.82,111.0,110.64,110.97,50859.0,83.2151,83.3503,83.0799,83.3277,50859.0
2018-04-20 10:15:00,110.95,111.02,110.69,110.74,44772.0,83.3127,83.3653,83.1175,83.155,44772.0
2018-04-20 10:20:00,110.73,111.05,110.73,110.96,35993.0,83.1475,83.3878,83.1475,83.3202,35993.0
2018-04-20 10:25:00,110.97,111.07,110.85,110.96,58228.0,83.3277,83.4028,83.2376,83.3202,58228.0
2018-04-20 10:30:00,110.97,111.01,110.63,110.91,18616.0,83.3277,83.3578,83.0724,83.2827,18616.0
2018-04-20 10:35:00,110.93,111.07,110.76,111.01,25327.0,83.2977,83.4028,83.1701,83.3578,25327.0
2018-04-20 10:40:00,111.0,111.03,110.75,110.8,21907.0,83.3503,83.3728,83.1625,83.2001,21907.0
2018-04-20 10:45:00,110.8,111.0,110.62,110.62,20758.0,83.2001,83.3503,83.0649,83.0649,20758.0
2018-04-20 10:50:00,110.62,110.72,110.43,110.56,34292.0,83.0649,83.14,82.9223,83.0199,34292.0
2018-04-20 10:55:00,110.54,110.66,110.53,110.66,11564.0,83.0049,83.095,82.9974,83.095,11564.0
2018-04-20 11:00:00,110.66,110.73,110.48,110.54,21432.0,83.095,83.1475,82.9598,83.0049,21432.0
2018-04-20 11:05:00,110.53,110.57,110.36,110.41,45093.0,82.9974,83.0274,82.8697,82.9072,45093.0
2018-04-20 11:10:00,110.42,110.44,110.16,110.3,17377.0,82.9148,82.9298,82.7195,82.8246,17377.0
2018-04-20 11:15:00,110.29,110.55,110.27,110.55,10106.0,82.8171,83.0124,82.8021,83.0124,10106.0
2018-04-20 11:20:00,110.52,110.62,110.47,110.53,102775.0,82.9898,83.0649,82.9523,82.9974,102775.0
2018-04-20 11:25:00,110.58,110.59,110.45,110.59,18149.0,83.0349,83.0424,82.9373,83.0424,18149.0
2018-04-20 11:30:00,110.6,110.75,110.59,110.7,15149.0,83.0499,83.1625,83.0424,83.125,15149.0
2018-04-20 11:35:00,110.7,110.83,110.62,110.83,13019.0,83.125,83.2226,83.0649,83.2226,13019.0
2018-04-20 11:40:00,110.81,110.81,110.71,110.74,6541.0,83.2076,83.2076,83.1325,83.155,6541.0
2018-04-20 11:45:00,110.73,110.84,110.63,110.8,116257.0,83.1475,83.2301,83.0724,83.2001,116257.0
2018-04-20 11:50:00,110.8,110.9,110.71,110.72,13113.0,83.2001,83.2752,83.1325,83.14,13113.0
2018-04-20 11:55:00,110.72,110.73,110.64,110.69,8060.0,83.14,83.1475,83.0799,83.1175,8060.0
2018-04-20 12:00:00,110.69,110.74,110.6,110.72,9471.0,83.1175,83.155,83.0499,83.14,9471.0
2018-04-20 12:05:00,110.71,110.89,110.71,110.79,12873.0,83.1325,83.2677,83.1325,83.1926,12873.0
2018-04-20 12:10:00,110.8,110.83,110.71,110.71,7780.0,83.2001,83.2226,83.1325,83.1325,7780.0
2018-04-20 12:15:00,110.72,110.78,110.56,110.68,23644.0,83.14,83.1851,83.0199,83.11,23644.0
2018-04-20 12:20:00,110.68,110.71,110.53,110.61,13490.0,83.11,83.1325,82.9974,83.0574,13490.0
2018-04-20 12:25:00,110.61,110.68,110.55,110.62,7393.0,83.0574,83.11,83.0124,83.0649,7393.0
2018-04-20 12:30:00,110.6,110.61,110.5,110.6,12375.0,83.0499,83.0574,82.9748,83.0499,12375.0
2018-04-20 12:35:00,110.57,110.68,110.46,110.46,8129.0,83.0274,83.11,82.9448,82.9448,8129.0
2018-04-20 12:40:00,110.46,110.58,110.46,110.55,7063.0,82.9448,83.0349,82.9448,83.0124,7063.0
2018-04-20 12:45:00,110.63,110.68,110.46,110.55,16414.0,83.0724,83.11,82.9448,83.0124,16414.0
2018-04-20 12:50:00,110.59,110.72,110.55,110.68,8681.0,83.0424,83.14,83.0124,83.11,8681.0
2018-04-20 12:55:00,110.71,110.81,110.62,110.81,23877.0,83.1325,83.2076,83.0649,83.2076,23877.0
2018-04-20 13:00:00,110.79,110.83,110.69,110.74,46053.0,83.1926,83.2226,83.1175,83.155,46053.0
2018-04-20 13:05:00,110.73,110.86,110.72,110.78,33506.0,83.1475,83.2451,83.14,83.1851,33506.0
2018-04-20 13:10:00,110.77,110.9,110.74,110.89,19640.0,83.1776,83.2752,83.155,83.2677,19640.0
2018-04-20 13:15:00,110.91,110.96,110.86,110.89,13960.0,83.2827,83.3202,83.2451,83.2677,13960.0
2018-04-20 13:20:00,110.88,110.91,110.76,110.76,14809.0,83.2602,83.2827,83.1701,83.1701,14809.0
2018-04-20 13:25:00,110.79,111.04,110.77,111.04,35549.0,83.1926,83.3803,83.1776,83.3803,35549.0
2018-04-20 13:30:00,111.06,111.13,110.95,111.13,22021.0,83.3953,83.4479,83.3127,83.4479,22021.0
2018-04-20 13:35:00,111.13,111.26,111.12,111.26,31469.0,83.4479,83.5455,83.4404,83.5455,31469.0
2018-04-20 13:40:00,111.31,111.31,111.18,111.25,27581.0,83.5831,83.5831,83.4854,83.538,27581.0
2018-04-20 13:45:00,111.23,111.28,111.15,111.15,11397.0,83.523,83.5605,83.4629,83.4629,11397.0
2018-04-20 13:50:00,111.15,111.18,111.08,111.12,19675.0,83.4629,83.4854,83.4103,83.4404,19675.0
2018-04-20 13:55:00,111.1,111.13,110.86,110.9,17216.0,83.4254,83.4479,83.2451,83.2752,17216.0
2018-04-20 14:00:00,110.94,111.02,110.82,110.85,52173.0,83.3052,83.3653,83.2151,83.2376,52173.0
2018-04-20 14:05:00,110.85,110.98,110.83,110.98,15564.0,83.2376,83.3353,83.2226,83.3353,15564.0
2018-04-20 14:10:00,110.95,111.11,110.94,111.01,47237.0,83.3127,83.4329,83.3052,83.3578,47237.0
2018-04-20 14:15:00,111.01,111.06,111.01,111.01,15194.0,83.3578,83.3953,83.3578,83.3578,15194.0
2018-04-20 14:20:00,111.02,111.02,110.87,110.88,36214.0,83.3653,83.3653,83.2527,83.2602,36214.0
2018-04-20 14:25:00,110.87,111.02,110.81,111.0,20548.0,83.2527,83.3653,83.2076,83.3503,20548.0
2018-04-20 14:30:00,111.0,111.08,110.87,110.91,17477.0,83.3503,83.4103,83.2527,83.2827,17477.0
2018-04-20 14:35:00,110.92,110.96,110.86,110.89,12963.0,83.2902,83.3202,83.2451,83.2677,12963.0
2018-04-20 14:40:00,110.88,111.05,110.88,111.01,11241.0,83.2602,83.3878,83.2602,83.3578,11241.0
2018-04-20 14:45:00,111.0,111.03,110.93,111.01,32938.0,83.3503,83.3728,83.2977,83.3578,32938.0
2018-04-20 14:50:00,111.01,111.08,110.96,110.97,21990.0,83.3578,83.4103,83.3202,83.3277,21990.0
2018-04-20 14:55:00,110.97,111.0,110.91,110.94,10182.0,83.3277,83.3503,83.2827,83.3052,10182.0
2018-04-20 15:00:00,110.94,110.94,110.76,110.79,14834.0,83.3052,83.3052,83.1701,83.1926,14834.0
2018-04-20 15:05:00,110.78,110.78,110.45,110.45,21720.0,83.1851,83.1851,82.9373,82.9373,21720.0
2018-04-20 15:10:00,110.47,110.6,110.45,110.5,36719.0,82.9523,83.0499,82.9373,82.9748,36719.0
2018-04-20 15:15:00,110.49,110.51,110.31,110.31,16010.0,82.9673,82.9823,82.8322,82.8322,16010.0
2018-04-20 15:20:00,110.33,110.6,110.33,110.6,17754.0,82.8472,83.0499,82.8472,83.0499,17754.0
2018-04-20 15:25:00,110.61,110.66,110.5,110.6,19947.0,83.0574,83.095,82.9748,83.0499,19947.0
2018-04-20 15:30:00,110.59,110.6,110.46,110.57,21583.0,83.0424,83.0499,82.9448,83.0274,21583.0
2018-04-20 15:35:00,110.57,110.9,110.54,110.88,27244.0,83.0274,83.2752,83.0049,83.2602,27244.0
2018-04-20 15:40:00,110.86,110.87,110.7,110.72,46548.0,83.2451,83.2527,83.125,83.14,46548.0
2018-04-20 15:45:00,110.71,110.74,110.63,110.71,55913.0,83.1325,83.155,83.0724,83.1325,55913.0
2018-04-20 15:50:00,110.72,110.74,110.59,110.69,50682.0,83.14,83.155,83.0424,83.1175,50682.0
2018-04-20 15:55:00,110.68,111.0,110.65,110.99,114608.0,83.11,83.3503,83.0875,83.3428,114608.0
2018-04-23 09:30:00,110.98,111.18,110.54,110.92,47529.0,83.3353,83.4854,83.0049,83.2902,47529.0
2018-04-23 09:35:00,110.88,111.0,110.64,110.64,21671.0,83.2602,83.3503,83.0799,83.0799,21671.0
2018-04-23 09:40:00,110.62,110.62,110.28,110.4,27991.0,83.0649,83.0649,82.8096,82.8997,27991.0
2018-04-23 09:45:00,110.4,110.42,110.03,110.19,26940.0,82.8997,82.9148,82.6219,82.742,26940.0
2018-04-23 09:50:00,110.22,110.25,109.82,110.03,54314.0,82.7646,82.7871,82.4642,82.6219,54314.0
2018-04-23 09:55:00,110.07,110.3,110.07,110.3,15822.0,82.6519,82.8246,82.6519,82.8246,15822.0
2018-04-23 10:00:00,110.28,110.31,110.14,110.31,20118.0,82.8096,82.8322,82.7045,82.8322,20118.0
2018-04-23 10:05:00,110.33,110.35,109.86,109.86,23629.0,82.8472,82.8622,82.4942,82.4942,23629.0
2018-04-23 10:10:00,109.91,110.0,109.79,110.0,18955.0,82.5318,82.5994,82.4417,82.5994,18955.0
2018-04-23 10:15:00,110.01,110.05,109.82,110.03,29435.0,82.6069,82.6369,82.4642,82.6219,29435.0
2018-04-23 10:20:00,110.07,110.23,110.03,110.23,10400.0,82.6519,82.7721,82.6219,82.7721,10400.0
2018-04-23 10:25:00,110.23,110.26,110.07,110.12,24663.0,82.7721,82.7946,82.6519,82.6895,24663.0
2018-04-23 10:30:00,110.17,110.44,110.12,110.42,26694.0,82.727,82.9298,82.6895,82.9148,26694.0
2018-04-23 10:35:00,110.42,110.58,110.33,110.51,20216.0,82.9148,83.0349,82.8472,82.9823,20216.0
2018-04-23 10:40:00,110.51,110.54,110.44,110.49,11775.0,82.9823,83.0049,82.9298,82.9673,11775.0
2018-04-23 10:45:00,110.51,110.52,110.39,110.49,16042.0,82.9823,82.9898,82.8922,82.9673,16042.0
2018-04-23 10:50:00,110.5,110.64,110.48,110.6,18950.0,82.9748,83.0799,82.9598,83.0499,18950.0
2018-04-23 10:55:00,110.62,110.64,110.52,110.58,9744.0,83.0649,83.0799,82.9898,83.0349,9744.0
2018-04-23 11:00:00,110.6,110.86,110.6,110.84,13202.0,83.0499,83.2451,83.0499,83.2301,13202.0
2018-04-23 11:05:00,110.87,110.95,110.79,110.87,17384.0,83.2527,83.3127,83.1926,83.2527,17384.0
2018-04-23 11:10:00,110.89,111.16,110.89,111.0,15347.0,83.2677,83.4704,83.2677,83.3503,15347.0
2018-04-23 11:15:00,111.01,111.19,111.01,111.12,16938.0,83.3578,83.4929,83.3578,83.4404,16938.0
2018-04-23 11:20:00,111.13,111.15,110.99,111.13,15600.0,83.4479,83.4629,83.3428,83.4479,15600.0
2018-04-23 11:25:00,111.13,111.18,111.06,111.12,24212.0,83.4479,83.4854,83.3953,83.4404,24212.0
2018-04-23 11:30:00,111.15,111.24,111.07,111.17,12136.0,83.4629,83.5305,83.4028,83.4779,12136.0
2018-04-23 11:35:00,111.17,111.24,111.1,111.1,12645.0,83.4779,83.5305,83.4254,83.4254,12645.0
2018-04-23 11:40:00,111.13,111.19,111.1,111.11,15268.0,83.4479,83.4929,83.4254,83.4329,15268.0
2018-04-23 11:45:00,111.13,111.14,110.87,110.87,12554.0,83.4479,83.4554,83.2527,83.2527,12554.0
2018-04-23 11:50:00,110.86,110.92,110.8,110.86,17659.0,83.2451,83.2902,83.2001,83.2451,17659.0
2018-04-23 11:55:00,110.87,110.9,110.74,110.84,20636.0,83.2527,83.2752,83.155,83.2301,20636.0
2018-04-23 12:00:00,110.85,110.9,110.75,110.85,11461.0,83.2376,83.2752,83.1625,83.2376,11461.0
2018-04-23 12:05:00,110.85,110.92,110.81,110.91,9374.0,83.2376,83.2902,83.2076,83.2827,9374.0
2018-04-23 12:10:00,110.91,110.95,110.86,110.86,10099.0,83.2827,83.3127,83.2451,83.2451,10099.0
2018-04-23 12:15:00,110.86,110.9,110.69,110.76,17113.0,83.2451,83.2752,83.1175,83.1701,17113.0
2018-04-23 12:20:00,110.73,110.79,110.65,110.65,10150.0,83.1475,83.1926,83.0875,83.0875,10150.0
2018-04-23 12:25:00,110.63,110.74,110.63,110.72,7942.0,83.0724,83.155,83.0724,83.14,7942.0
2018-04-23 12:30:00,110.73,110.76,110.69,110.74,7280.0,83.1475,83.1701,83.1175,83.155,7280.0
2018-04-23 12:35:00,110.71,110.79,110.69,110.78,8659.0,83.1325,83.1926,83.1175,83.1851,8659.0
2018-04-23 12:40:00,110.79,110.81,110.7,110.78,8876.0,83.1926,83.2076,83.125,83.1851,8876.0
2018-04-23 12:45:00,110.78,110.84,110.65,110.66,10920.0,83.1851,83.2301,83.0875,83.095,10920.0
2018-04-23 12:50:00,110.66,110.73,110.65,110.71,13222.0,83.095,83.1475,83.0875,83.1325,13222.0
2018-04-23 12:55:00,110.73,110.81,110.69,110.8,5851.0,83.1475,83.2076,83.1175,83.2001,5851.0
2018-04-23 13:00:00,110.78,110.81,110.75,110.77,7812.0,83.1851,83.2076,83.1625,83.1776,7812.0
2018-04-23 13:05:00,110.75,110.77,110.69,110.69,9620.0,83.1625,83.1776,83.1175,83.1175,9620.0
2018-04-23 13:10:00,110.71,110.81,110.71,110.8,15215.0,83.1325,83.2076,83.1325,83.2001,15215.0
2018-04-23 13:15:00,110.77,110.87,110.76,110.79,15626.0,83.1776,83.2527,83.1701,83.1926,15626.0
2018-04-23 13:20:00,110.81,110.87,110.76,110.83,6512.0,83.2076,83.2527,83.1701,83.2226,6512.0
2018-04-23 13:25:00,110.82,110.87,110.76,110.82,11803.0,83.2151,83.2527,83.1701,83.2151,11803.0
2018-04-23 13:30:00,110.83,110.89,110.79,110.8,13176.0,83.2226,83.2677,83.1926,83.2001,13176.0
2018-04-23 13:35:00,110.8,110.93,110.79,110.87,5500.0,83.2001,83.2977,83.1926,83.2527,5500.0
2018-04-23 13:40:00,110.87,110.87,110.77,110.77,4072.0,83.2527,83.2527,83.1776,83.1776,4072.0
2018-04-23 13:45:00,110.8,110.91,110.79,110.88,6510.0,83.2001,83.2827,83.1926,83.2602,6510.0
2018-04-23 13:50:00,110.89,111.05,110.89,111.04,13618.0,83.2677,83.3878,83.2677,83.3803,13618.0
2018-04-23 13:55:00,111.02,111.11,111.01,111.07,10265.0,83.3653,83.4329,83.3578,83.4028,10265.0
2018-04-23 14:00:00,111.1,111.12,111.0,111.0,9551.0,83.4254,83.4404,83.3503,83.3503,9551.0
2018-04-23 14:05:00,111.0,111.0,110.81,110.84,10479.0,83.3503,83.3503,83.2076,83.2301,10479.0
2018-04-23 14:10:00,110.87,110.91,110.7,110.71,10133.0,83.2527,83.2827,83.125,83.1325,10133.0
2018-04-23 14:15:00,110.7,110.85,110.7,110.74,20137.0,83.125,83.2376,83.125,83.155,20137.0
2018-04-23 14:20:00,110.74,110.81,110.69,110.72,12880.0,83.155,83.2076,83.1175,83.14,12880.0
2018-04-23 14:25:00,110.74,110.94,110.74,110.92,8092.0,83.155,83.3052,83.155,83.2902,8092.0
2018-04-23 14:30:00,110.91,110.97,110.87,110.94,10068.0,83.2827,83.3277,83.2527,83.3052,10068.0
2018-04-23 14:35:00,110.93,111.1,110.93,111.1,8488.0,83.2977,83.4254,83.2977,83.4254,8488.0
2018-04-23 14:40:00,111.09,111.09,111.01,111.04,5761.0,83.4179,83.4179,83.3578,83.3803,5761.0
2018-04-23 14:45:00,111.04,111.07,110.92,110.92,4979.0,83.3803,83.4028,83.2902,83.2902,4979.0
2018-04-23 14:50:00,110.91,110.92,110.73,110.77,8587.0,83.2827,83.2902,83.1475,83.1776,8587.0
2018-04-23 14:55:00,110.79,110.97,110.77,110.93,10944.0,83.1926,83.3277,83.1776,83.2977,10944.0
2018-04-23 15:00:00,110.93,111.13,110.91,111.08,14823.0,83.2977,83.4479,83.2827,83.4103,14823.0
2018-04-23 15:05:00,111.06,111.2,111.06,111.17,22681.0,83.3953,83.5005,83.3953,83.4779,22681.0
2018-04-23 15:10:00,111.18,111.23,111.14,111.2,16246.0,83.4854,83.523,83.4554,83.5005,16246.0
2018-04-23 15:15:00,111.21,111.3,111.18,111.25,12174.0,83.508,83.5755,83.4854,83.538,12174.0
2018-04-23 15:20:00,111.25,111.33,111.22,111.26,15819.0,83.538,83.5981,83.5155,83.5455,15819.0
2018-04-23 15:25:00,111.28,111.37,111.24,111.28,26659.0,83.5605,83.6281,83.5305,83.5605,26659.0
2018-04-23 15:30:00,111.28,111.28,111.19,111.22,20323.0,83.5605,83.5605,83.4929,83.5155,20323.0
2018-04-23 15:35:00,111.2,111.27,111.17,111.19,14659.0,83.5005,83.553,83.4779,83.4929,14659.0
2018-04-23 15:40:00,111.2,111.37,111.13,111.37,17059.0,83.5005,83.6281,83.4479,83.6281,17059.0
2018-04-23 15:45:00,111.35,111.4,111.21,111.29,29466.0,83.6131,83.6506,83.508,83.568,29466.0
2018-04-23 15:50:00,111.31,111.46,111.31,111.39,31330.0,83.5831,83.6957,83.5831,83.6431,31330.0
2018-04-23 15:55:00,111.41,111.47,111.37,111.45,74582.0,83.6581,83.7032,83.6281,83.6882,74582.0
2018-04-24 09:30:00,111.95,112.3,111.57,111.97,73077.0,84.0636,84.3264,83.7783,84.0787,73077.0
2018-04-24 09:35:00,112.01,112.23,111.91,111.94,20785.0,84.1087,84.2739,84.0336,84.0561,20785.0
2018-04-24 09:40:00,111.98,112.36,111.98,112.36,20215.0,84.0862,84.3715,84.0862,84.3715,20215.0
2018-04-24 09:45:00,112.3,112.68,112.29,112.5,30928.0,84.3264,84.6118,84.3189,84.4766,30928.0
2018-04-24 09:50:00,112.52,112.78,112.38,112.77,27187.0,84.4916,84.6869,84.3865,84.6794,27187.0
2018-04-24 09:55:00,112.79,112.95,112.72,112.87,22036.0,84.6944,84.8145,84.6418,84.7545,22036.0
2018-04-24 10:00:00,112.85,112.95,112.81,112.91,20184.0,84.7394,84.8145,84.7094,84.7845,20184.0
2018-04-24 10:05:00,112.87,113.19,112.86,113.15,22395.0,84.7545,84.9948,84.747,84.9647,22395.0
2018-04-24 10:10:00,113.19,113.27,113.11,113.18,19831.0,84.9948,85.0548,84.9347,84.9872,19831.0
2018-04-24 10:15:00,113.21,113.27,112.87,112.87,51153.0,85.0098,85.0548,84.7545,84.7545,51153.0
2018-04-24 10:20:00,112.9,112.95,112.61,112.65,20747.0,84.777,84.8145,84.5592,84.5893,20747.0
2018-04-24 10:25:00,112.68,112.9,112.67,112.83,17566.0,84.6118,84.777,84.6043,84.7244,17566.0
2018-04-24 10:30:00,112.92,112.97,112.71,112.75,13984.0,84.792,84.8296,84.6343,84.6644,13984.0
2018-04-24 10:35:00,112.76,112.98,112.75,112.96,23814.0,84.6719,84.8371,84.6644,84.822,23814.0
2018-04-24 10:40:00,112.96,113.17,112.95,113.09,21965.0,84.822,84.9797,84.8145,84.9197,21965.0
2018-04-24 10:45:00,113.08,113.11,112.77,112.99,23909.0,84.9122,84.9347,84.6794,84.8446,23909.0
2018-04-24 10:50:00,112.97,113.01,112.85,112.86,49286.0,84.8296,84.8596,84.7394,84.747,49286.0
2018-04-24 10:55:00,112.84,112.84,112.61,112.61,30397.0,84.7319,84.7319,84.5592,84.5592,30397.0
2018-04-24 11:00:00,112.61,112.67,112.35,112.6,51612.0,84.5592,84.6043,84.364,84.5517,51612.0
2018-04-24 11:05:00,112.58,112.6,112.36,112.45,33862.0,84.5367,84.5517,84.3715,84.4391,33862.0
2018-04-24 11:10:00,112.43,112.54,112.33,112.39,39940.0,84.4241,84.5067,84.349,84.394,39940.0
2018-04-24 11:15:00,112.44,112.67,112.43,112.63,29601.0,84.4316,84.6043,84.4241,84.5742,29601.0
2018-04-24 11:20:00,112.67,113.1,112.67,112.93,16802.0,84.6043,84.9272,84.6043,84.7995,16802.0
2018-04-24 11:25:00,112.87,112.96,112.74,112.93,13549.0,84.7545,84.822,84.6568,84.7995,13549.0
2018-04-24 11:30:00,112.93,113.02,112.77,112.81,25696.0,84.7995,84.8671,84.6794,84.7094,25696.0
2018-04-24 11:35:00,112.82,112.82,112.57,112.73,15161.0,84.7169,84.7169,84.5292,84.6493,15161.0
2018-04-24 11:40:00,112.68,112.8,112.47,112.5,14921.0,84.6118,84.7019,84.4541,84.4766,14921.0
2018-04-24 11:45:00,112.54,112.61,112.46,112.5,20773.0,84.5067,84.5592,84.4466,84.4766,20773.0
2018-04-24 11:50:00,112.5,112.5,112.25,112.25,36879.0,84.4766,84.4766,84.2889,84.2889,36879.0
2018-04-24 11:55:00,112.27,112.42,112.27,112.31,31488.0,84.3039,84.4166,84.3039,84.334,31488.0
2018-04-24 12:00:00,112.26,112.36,112.06,112.23,50433.0,84.2964,84.3715,84.1462,84.2739,50433.0
2018-04-24 12:05:00,112.25,112.29,112.12,112.16,25264.0,84.2889,84.3189,84.1913,84.2213,25264.0
2018-04-24 12:10:00,112.08,112.24,112.04,112.2,13253.0,84.1613,84.2814,84.1312,84.2514,13253.0
2018-04-24 12:15:00,112.22,112.22,111.8,111.81,28600.0,84.2664,84.2664,83.951,83.9585,28600.0
2018-04-24 12:20:00,111.82,112.05,111.8,112.03,14206.0,83.966,84.1387,83.951,84.1237,14206.0
2018-04-24 12:25:00,112.03,112.05,111.86,112.05,8797.0,84.1237,84.1387,83.9961,84.1387,8797.0
2018-04-24 12:30:00,112.01,112.14,111.92,111.95,16173.0,84.1087,84.2063,84.0411,84.0636,16173.0
2018-04-24 12:35:00,111.96,111.98,111.85,111.98,9220.0,84.0711,84.0862,83.9885,84.0862,9220.0
2018-04-24 12:40:00,111.96,112.01,111.82,111.87,8286.0,84.0711,84.1087,83.966,84.0036,8286.0
2018-04-24 12:45:00,111.91,111.94,111.81,111.9,8509.0,84.0336,84.0561,83.9585,84.0261,8509.0
2018-04-24 12:50:00,111.88,111.98,111.86,111.88,8658.0,84.0111,84.0862,83.9961,84.0111,8658.0
2018-04-24 12:55:00,111.88,111.88,111.5,111.5,20068.0,84.0111,84.0111,83.7257,83.7257,20068.0
2018-04-24 13:00:00,111.48,111.56,111.34,111.39,64691.0,83.7107,83.7708,83.6056,83.6431,64691.0
2018-04-24 13:05:00,111.36,111.46,111.29,111.42,14548.0,83.6206,83.6957,83.568,83.6657,14548.0
2018-04-24 13:10:00,111.4,111.44,111.31,111.44,32742.0,83.6506,83.6807,83.5831,83.6807,32742.0
2018-04-24 13:15:00,111.42,111.61,111.35,111.35,24200.0,83.6657,83.8083,83.6131,83.6131,24200.0
2018-04-24 13:20:00,111.31,111.35,111.12,111.13,12679.0,83.5831,83.6131,83.4404,83.4479,12679.0
2018-04-24 13:25:00,111.13,111.15,111.0,111.15,11780.0,83.4479,83.4629,83.3503,83.4629,11780.0
2018-04-24 13:30:00,111.17,111.17,110.99,111.0,9024.0,83.4779,83.4779,83.3428,83.3503,9024.0
2018-04-24 13:35:00,110.97,111.03,110.73,110.73,18154.0,83.3277,83.3728,83.1475,83.1475,18154.0
2018-04-24 13:40:00,110.75,110.75,110.49,110.52,26286.0,83.1625,83.1625,82.9673,82.9898,26286.0
2018-04-24 13:45:00,110.53,110.53,110.1,110.13,70556.0,82.9974,82.9974,82.6745,82.697,70556.0
2018-04-24 13:50:00,110.13,110.13,109.88,110.1,43509.0,82.697,82.697,82.5093,82.6745,43509.0
2018-04-24 13:55:00,110.1,110.18,109.85,109.93,19861.0,82.6745,82.7345,82.4867,82.5468,19861.0
2018-04-24 14:00:00,109.94,109.98,109.8,109.81,16229.0,82.5543,82.5844,82.4492,82.4567,16229.0
2018-04-24 14:05:00,109.78,109.91,109.69,109.9,14841.0,82.4342,82.5318,82.3666,82.5243,14841.0
2018-04-24 14:10:00,109.92,110.27,109.92,110.2,22991.0,82.5393,82.8021,82.5393,82.7496,22991.0
2018-04-24 14:15:00,110.22,110.24,109.94,110.02,23887.0,82.7646,82.7796,82.5543,82.6144,23887.0
2018-04-24 14:20:00,110.01,110.26,109.91,110.23,38224.0,82.6069,82.7946,82.5318,82.7721,38224.0
2018-04-24 14:25:00,110.22,110.34,109.81,109.9,42499.0,82.7646,82.8547,82.4567,82.5243,42499.0
2018-04-24 14:30:00,109.87,110.04,109.83,109.99,17299.0,82.5018,82.6294,82.4717,82.5919,17299.0
2018-04-24 14:35:00,109.98,110.06,109.58,109.62,22081.0,82.5844,82.6444,82.284,82.314,22081.0
2018-04-24 14:40:00,109.61,109.83,109.59,109.8,23607.0,82.3065,82.4717,82.2915,82.4492,23607.0
2018-04-24 14:45:00,109.82,109.91,109.71,109.73,12382.0,82.4642,82.5318,82.3816,82.3966,12382.0
2018-04-24 14:50:00,109.71,110.07,109.69,109.8,35159.0,82.3816,82.6519,82.3666,82.4492,35159.0
2018-04-24 14:55:00,109.84,110.01,109.84,109.92,12694.0,82.4792,82.6069,82.4792,82.5393,12694.0
2018-04-24 15:00:00,109.97,110.16,109.94,110.12,18510.0,82.5768,82.7195,82.5543,82.6895,18510.0
2018-04-24 15:05:00,110.12,110.34,109.93,109.93,56538.0,82.6895,82.8547,82.5468,82.5468,56538.0
2018-04-24 15:10:00,109.92,109.92,109.71,109.82,46745.0,82.5393,82.5393,82.3816,82.4642,46745.0
2018-04-24 15:15:00,109.82,109.85,109.53,109.57,24628.0,82.4642,82.4867,82.2464,82.2765,24628.0
2018-04-24 15:20:00,109.57,109.89,109.55,109.88,25193.0,82.2765,82.5168,82.2615,82.5093,25193.0
2018-04-24 15:25:00,109.84,109.85,109.64,109.67,19210.0,82.4792,82.4867,82.329,82.3516,19210.0
2018-04-24 15:30:00,109.68,109.69,109.26,109.3,32675.0,82.3591,82.3666,82.0437,82.0737,32675.0
2018-04-24 15:35:00,109.3,109.38,108.88,109.01,117256.0,82.0737,82.1338,81.7584,81.856,117256.0
2018-04-24 15:40:00,108.98,109.08,108.81,108.98,101144.0,81.8335,81.9085,81.7058,81.8335,101144.0
2018-04-24 15:45:00,108.95,109.39,108.93,109.31,75217.0,81.8109,82.1413,81.7959,82.0812,75217.0
2018-04-24 15:50:00,109.33,109.42,109.22,109.31,65539.0,82.0963,82.1638,82.0137,82.0812,65539.0
2018-04-24 15:55:00,109.31,109.37,109.19,109.21,172042.0,82.0812,82.1263,81.9911,82.0062,172042.0
2018-04-25 09:30:00,108.57,108.87,107.82,108.14,73497.0,81.5256,81.7509,80.9624,81.2027,73497.0
2018-04-25 09:35:00,108.16,108.36,107.99,108.32,42933.0,81.2177,81.3679,81.0901,81.3379,42933.0
2018-04-25 09:40:00,108.25,108.33,107.83,107.95,36876.0,81.2853,81.3454,80.9699,81.06,36876.0
2018-04-25 09:45:00,107.95,108.25,107.66,108.2,36828.0,81.06,81.2853,80.8423,81.2477,36828.0
2018-04-25 09:50:00,108.17,108.37,108.0,108.21,30215.0,81.2252,81.3754,81.0976,81.2553,30215.0
2018-04-25 09:55:00,108.22,108.26,107.99,108.11,19112.0,81.2628,81.2928,81.0901,81.1802,19112.0
2018-04-25 10:00:00,108.08,108.34,108.02,108.32,23870.0,81.1576,81.3529,81.1126,81.3379,23870.0
2018-04-25 10:05:00,108.4,108.52,108.27,108.29,29675.0,81.3979,81.488,81.3003,81.3153,29675.0
2018-04-25 10:10:00,108.26,108.29,107.97,108.03,23404.0,81.2928,81.3153,81.075,81.1201,23404.0
2018-04-25 10:15:00,108.03,108.03,107.72,107.77,22041.0,81.1201,81.1201,80.8873,80.9249,22041.0
2018-04-25 10:20:00,107.74,107.94,107.74,107.83,14300.0,80.9023,81.0525,80.9023,80.9699,14300.0
2018-04-25 10:25:00,107.84,108.14,107.84,108.06,13897.0,80.9774,81.2027,80.9774,81.1426,13897.0
2018-04-25 10:30:00,108.03,108.03,107.52,107.7,25973.0,81.1201,81.1201,80.7371,80.8723,25973.0
2018-04-25 10:35:00,107.72,107.91,107.68,107.68,18665.0,80.8873,81.03,80.8573,80.8573,18665.0
2018-04-25 10:40:00,107.69,107.75,107.58,107.6,17865.0,80.8648,80.9098,80.7822,80.7972,17865.0
2018-04-25 10:45:00,107.58,107.82,107.55,107.82,20954.0,80.7822,80.9624,80.7597,80.9624,20954.0
2018-04-25 10:50:00,107.83,107.86,107.71,107.75,29251.0,80.9699,80.9924,80.8798,80.9098,29251.0
2018-04-25 10:55:00,107.71,108.12,107.7,108.12,15020.0,80.8798,81.1877,80.8723,81.1877,15020.0
2018-04-25 11:00:00,108.09,108.41,108.04,108.28,30221.0,81.1651,81.4054,81.1276,81.3078,30221.0
2018-04-25 11:05:00,108.28,108.42,108.25,108.42,14329.0,81.3078,81.4129,81.2853,81.4129,14329.0
2018-04-25 11:10:00,108.44,108.52,108.26,108.32,29268.0,81.428,81.488,81.2928,81.3379,29268.0
2018-04-25 11:15:00,108.3,108.35,108.09,108.18,14473.0,81.3228,81.3604,81.1651,81.2327,14473.0
2018-04-25 11:20:00,108.15,108.32,108.1,108.3,24024.0,81.2102,81.3379,81.1727,81.3228,24024.0
2018-04-25 11:25:00,108.26,108.42,108.22,108.4,18721.0,81.2928,81.4129,81.2628,81.3979,18721.0
2018-04-25 11:30:00,108.35,108.42,108.17,108.22,15970.0,81.3604,81.4129,81.2252,81.2628,15970.0
2018-04-25 11:35:00,108.23,108.23,108.01,108.03,11630.0,81.2703,81.2703,81.1051,81.1201,11630.0
2018-04-25 11:40:00,108.01,108.36,107.96,108.36,12231.0,81.1051,81.3679,81.0675,81.3679,12231.0
2018-04-25 11:45:00,108.36,108.53,108.34,108.39,15413.0,81.3679,81.4955,81.3529,81.3904,15413.0
2018-04-25 11:50:00,108.39,108.51,108.31,108.46,14315.0,81.3904,81.4805,81.3303,81.443,14315.0
2018-04-25 11:55:00,108.46,108.54,108.34,108.35,15022.0,81.443,81.5031,81.3529,81.3604,15022.0
2018-04-25 12:00:00,108.36,108.52,108.28,108.43,13737.0,81.3679,81.488,81.3078,81.4205,13737.0
2018-04-25 12:05:00,108.44,108.47,108.35,108.37,15125.0,81.428,81.4505,81.3604,81.3754,15125.0
2018-04-25 12:10:00,108.4,108.5,108.33,108.47,11306.0,81.3979,81.473,81.3454,81.4505,11306.0
2018-04-25 12:15:00,108.45,108.63,108.43,108.63,7303.0,81.4355,81.5706,81.4205,81.5706,7303.0
2018-04-25 12:20:00,108.64,108.66,108.49,108.53,8443.0,81.5781,81.5932,81.4655,81.4955,8443.0
2018-04-25 12:25:00,108.53,108.73,108.53,108.66,6501.0,81.4955,81.6457,81.4955,81.5932,6501.0
2018-04-25 12:30:00,108.64,108.8,108.49,108.74,33848.0,81.5781,81.6983,81.4655,81.6532,33848.0
2018-04-25 12:35:00,108.71,108.74,108.63,108.68,9254.0,81.6307,81.6532,81.5706,81.6082,9254.0
2018-04-25 12:40:00,108.67,108.67,108.55,108.6,9149.0,81.6007,81.6007,81.5106,81.5481,9149.0
2018-04-25 12:45:00,108.64,108.68,108.62,108.63,10611.0,81.5781,81.6082,81.5631,81.5706,10611.0
2018-04-25 12:50:00,108.63,108.71,108.54,108.63,17213.0,81.5706,81.6307,81.5031,81.5706,17213.0
2018-04-25 12:55:00,108.63,108.78,108.62,108.74,7618.0,81.5706,81.6833,81.5631,81.6532,7618.0
2018-04-25 13:00:00,108.77,108.81,108.72,108.75,7997.0,81.6758,81.7058,81.6382,81.6607,7997.0
2018-04-25 13:05:00,108.77,108.9,108.74,108.84,13709.0,81.6758,81.7734,81.6532,81.7283,13709.0
2018-04-25 13:10:00,108.81,108.81,108.68,108.76,9816.0,81.7058,81.7058,81.6082,81.6683,9816.0
2018-04-25 13:15:00,108.79,108.83,108.68,108.78,6719.0,81.6908,81.7208,81.6082,81.6833,6719.0
2018-04-25 13:20:00,108.8,108.83,108.66,108.69,10878.0,81.6983,81.7208,81.5932,81.6157,10878.0
2018-04-25 13:25:00,108.72,108.91,108.72,108.9,13064.0,81.6382,81.7809,81.6382,81.7734,13064.0
2018-04-25 13:30:00,108.92,109.16,108.9,109.11,37543.0,81.7884,81.9686,81.7734,81.9311,37543.0
2018-04-25 13:35:00,109.13,109.19,108.98,109.15,21237.0,81.9461,81.9911,81.8335,81.9611,21237.0
2018-04-25 13:40:00,109.14,109.34,109.12,109.18,22781.0,81.9536,82.1038,81.9386,81.9836,22781.0
2018-04-25 13:45:00,109.18,109.24,109.02,109.17,12130.0,81.9836,82.0287,81.8635,81.9761,12130.0
2018-04-25 13:50:00,109.2,109.39,109.2,109.28,7639.0,81.9986,82.1413,81.9986,82.0587,7639.0
2018-04-25 13:55:00,109.31,109.44,109.31,109.37,13735.0,82.0812,82.1789,82.0812,82.1263,13735.0
2018-04-25 14:00:00,109.42,109.45,109.3,109.36,28801.0,82.1638,82.1864,82.0737,82.1188,28801.0
2018-04-25 14:05:00,109.38,109.4,109.24,109.28,10089.0,82.1338,82.1488,82.0287,82.0587,10089.0
2018-04-25 14:10:00,109.27,109.35,109.26,109.32,5486.0,82.0512,82.1113,82.0437,82.0888,5486.0
2018-04-25 14:15:00,109.32,109.38,109.25,109.35,10890.0,82.0888,82.1338,82.0362,82.1113,10890.0
2018-04-25 14:20:00,109.34,109.42,109.32,109.4,6686.0,82.1038,82.1638,82.0888,82.1488,6686.0
2018-04-25 14:25:00,109.38,109.64,109.38,109.64,10304.0,82.1338,82.329,82.1338,82.329,10304.0
2018-04-25 14:30:00,109.61,109.74,109.55,109.73,10189.0,82.3065,82.4041,82.2615,82.3966,10189.0
2018-04-25 14:35:00,109.72,109.86,109.62,109.62,13425.0,82.3891,82.4942,82.314,82.314,13425.0
2018-04-25 14:40:00,109.64,109.79,109.62,109.68,23154.0,82.329,82.4417,82.314,82.3591,23154.0
2018-04-25 14:45:00,109.69,109.83,109.65,109.74,10192.0,82.3666,82.4717,82.3366,82.4041,10192.0
2018-04-25 14:50:00,109.75,109.82,109.74,109.75,6051.0,82.4116,82.4642,82.4041,82.4116,6051.0
2018-04-25 14:55:00,109.75,109.98,109.73,109.94,10060.0,82.4116,82.5844,82.3966,82.5543,10060.0
2018-04-25 15:00:00,109.96,109.96,109.72,109.8,19772.0,82.5693,82.5693,82.3891,82.4492,19772.0
2018-04-25 15:05:00,109.82,109.83,109.61,109.61,14927.0,82.4642,82.4717,82.3065,82.3065,14927.0
2018-04-25 15:10:00,109.62,109.95,109.62,109.93,22812.0,82.314,82.5618,82.314,82.5468,22812.0
2018-04-25 15:15:00,109.92,109.98,109.89,109.95,29364.0,82.5393,82.5844,82.5168,82.5618,29364.0
2018-04-25 15:20:00,109.94,110.04,109.93,109.95,33553.0,82.5543,82.6294,82.5468,82.5618,33553.0
2018-04-25 15:25:00,109.97,110.01,109.81,109.84,18389.0,82.5768,82.6069,82.4567,82.4792,18389.0
2018-04-25 15:30:00,109.83,109.88,109.73,109.81,21749.0,82.4717,82.5093,82.3966,82.4567,21749.0
2018-04-25 15:35:00,109.81,109.85,109.68,109.71,22214.0,82.4567,82.4867,82.3591,82.3816,22214.0
2018-04-25 15:40:00,109.71,109.78,109.66,109.78,15281.0,82.3816,82.4342,82.3441,82.4342,15281.0
2018-04-25 15:45:00,109.76,109.78,109.51,109.61,28021.0,82.4192,82.4342,82.2314,82.3065,28021.0
2018-04-25 15:50:00,109.59,109.66,109.57,109.58,35467.0,82.2915,82.3441,82.2765,82.284,35467.0
2018-04-25 15:55:00,109.57,109.85,109.57,109.83,72854.0,82.2765,82.4867,82.2765,82.4717,72854.0
2018-04-26 09:30:00,110.2,110.26,109.52,110.11,36801.0,82.7496,82.7946,82.2389,82.682,36801.0
2018-04-26 09:35:00,110.05,110.96,110.04,110.85,26827.0,82.6369,83.3202,82.6294,83.2376,26827.0
2018-04-26 09:40:00,110.91,111.17,110.88,111.0,24701.0,83.2827,83.4779,83.2602,83.3503,24701.0
2018-04-26 09:45:00,110.97,110.98,110.65,110.92,18735.0,83.3277,83.3353,83.0875,83.2902,18735.0
2018-04-26 09:50:00,110.92,111.02,110.76,110.76,16635.0,83.2902,83.3653,83.1701,83.1701,16635.0
2018-04-26 09:55:00,110.79,111.15,110.75,111.14,63116.0,83.1926,83.4629,83.1625,83.4554,63116.0
2018-04-26 10:00:00,111.13,111.2,110.61,110.72,37546.0,83.4479,83.5005,83.0574,83.14,37546.0
2018-04-26 10:05:00,110.77,111.09,110.6,110.97,19152.0,83.1776,83.4179,83.0499,83.3277,19152.0
2018-04-26 10:10:00,110.98,111.0,110.65,110.65,31495.0,83.3353,83.3503,83.0875,83.0875,31495.0
2018-04-26 10:15:00,110.68,110.86,110.66,110.86,18910.0,83.11,83.2451,83.095,83.2451,18910.0
2018-04-26 10:20:00,110.93,110.93,110.55,110.6,35205.0,83.2977,83.2977,83.0124,83.0499,35205.0
2018-04-26 10:25:00,110.58,110.71,110.51,110.58,19118.0,83.0349,83.1325,82.9823,83.0349,19118.0
2018-04-26 10:30:00,110.57,110.67,110.52,110.62,20289.0,83.0274,83.1025,82.9898,83.0649,20289.0
2018-04-26 10:35:00,110.64,110.72,110.64,110.7,45248.0,83.0799,83.14,83.0799,83.125,45248.0
2018-04-26 10:40:00,110.7,110.8,110.65,110.73,28235.0,83.125,83.2001,83.0875,83.1475,28235.0
2018-04-26 10:45:00,110.75,111.02,110.75,111.02,23297.0,83.1625,83.3653,83.1625,83.3653,23297.0
2018-04-26 10:50:00,111.03,111.04,110.87,111.03,29137.0,83.3728,83.3803,83.2527,83.3728,29137.0
2018-04-26 10:55:00,111.02,111.12,110.94,110.98,40335.0,83.3653,83.4404,83.3052,83.3353,40335.0
2018-04-26 11:00:00,110.98,111.05,110.92,110.98,22225.0,83.3353,83.3878,83.2902,83.3353,22225.0
2018-04-26 11:05:00,110.98,111.07,110.95,111.07,12389.0,83.3353,83.4028,83.3127,83.4028,12389.0
2018-04-26 11:10:00,111.08,111.32,111.08,111.3,14971.0,83.4103,83.5906,83.4103,83.5755,14971.0
2018-04-26 11:15:00,111.3,111.31,111.22,111.27,21909.0,83.5755,83.5831,83.5155,83.553,21909.0
2018-04-26 11:20:00,111.29,111.32,111.13,111.15,19266.0,83.568,83.5906,83.4479,83.4629,19266.0
2018-04-26 11:25:00,111.16,111.21,111.09,111.09,27942.0,83.4704,83.508,83.4179,83.4179,27942.0
2018-04-26 11:30:00,111.09,111.12,110.91,110.91,43523.0,83.4179,83.4404,83.2827,83.2827,43523.0
2018-04-26 11:35:00,110.93,111.11,110.92,111.07,24096.0,83.2977,83.4329,83.2902,83.4028,24096.0
2018-04-26 11:40:00,111.07,111.15,111.05,111.14,19624.0,83.4028,83.4629,83.3878,83.4554,19624.0
2018-04-26 11:45:00,111.16,111.41,111.16,111.36,20621.0,83.4704,83.6581,83.4704,83.6206,20621.0
2018-04-26 11:50:00,111.34,111.57,111.23,111.57,20163.0,83.6056,83.7783,83.523,83.7783,20163.0
2018-04-26 11:55:00,111.57,111.68,111.34,111.5,39335.0,83.7783,83.8609,83.6056,83.7257,39335.0
2018-04-26 12:00:00,111.56,111.83,111.56,111.83,10899.0,83.7708,83.9735,83.7708,83.9735,10899.0
2018-04-26 12:05:00,111.81,111.98,111.81,111.98,24095.0,83.9585,84.0862,83.9585,84.0862,24095.0
2018-04-26 12:10:00,111.96,112.07,111.82,111.82,30425.0,84.0711,84.1537,83.966,83.966,30425.0
2018-04-26 12:15:00,111.86,111.97,111.85,111.89,18515.0,83.9961,84.0787,83.9885,84.0186,18515.0
2018-04-26 12:20:00,111.91,112.01,111.88,111.93,14726.0,84.0336,84.1087,84.0111,84.0486,14726.0
2018-04-26 12:25:00,111.93,111.93,111.76,111.79,13575.0,84.0486,84.0486,83.921,83.9435,13575.0
2018-04-26 12:30:00,111.81,111.9,111.79,111.85,13388.0,83.9585,84.0261,83.9435,83.9885,13388.0
2018-04-26 12:35:00,111.85,111.86,111.71,111.86,7513.0,83.9885,83.9961,83.8834,83.9961,7513.0
2018-04-26 12:40:00,111.88,111.91,111.84,111.91,16336.0,84.0111,84.0336,83.981,84.0336,16336.0
2018-04-26 12:45:00,111.9,111.91,111.63,111.68,22528.0,84.0261,84.0336,83.8233,83.8609,22528.0
2018-04-26 12:50:00,111.7,111.84,111.65,111.78,12654.0,83.8759,83.981,83.8384,83.936,12654.0
2018-04-26 12:55:00,111.78,111.84,111.73,111.73,15495.0,83.936,83.981,83.8984,83.8984,15495.0
2018-04-26 13:00:00,111.73,111.83,111.71,111.83,14290.0,83.8984,83.9735,83.8834,83.9735,14290.0
2018-04-26 13:05:00,111.8,111.84,111.72,111.78,18290.0,83.951,83.981,83.8909,83.936,18290.0
2018-04-26 13:10:00,111.75,111.97,111.64,111.72,16589.0,83.9135,84.0787,83.8309,83.8909,16589.0
2018-04-26 13:15:00,111.75,111.8,111.69,111.78,13818.0,83.9135,83.951,83.8684,83.936,13818.0
2018-04-26 13:20:00,111.76,111.77,111.68,111.75,11031.0,83.921,83.9285,83.8609,83.9135,11031.0
2018-04-26 13:25:00,111.75,111.82,111.7,111.75,9982.0,83.9135,83.966,83.8759,83.9135,9982.0
2018-04-26 13:30:00,111.76,111.85,111.73,111.81,17014.0,83.921,83.9885,83.8984,83.9585,17014.0
2018-04-26 13:35:00,111.8,111.83,111.69,111.7,24698.0,83.951,83.9735,83.8684,83.8759,24698.0
2018-04-26 13:40:00,111.7,111.78,111.67,111.76,7826.0,83.8759,83.936,83.8534,83.921,7826.0
2018-04-26 13:45:00,111.76,111.76,111.7,111.71,13144.0,83.921,83.921,83.8759,83.8834,13144.0
2018-04-26 13:50:00,111.71,111.75,111.67,111.68,17810.0,83.8834,83.9135,83.8534,83.8609,17810.0
2018-04-26 13:55:00,111.7,111.87,111.7,111.83,8906.0,83.8759,84.0036,83.8759,83.9735,8906.0
2018-04-26 14:00:00,111.86,112.01,111.85,112.0,15650.0,83.9961,84.1087,83.9885,84.1012,15650.0
2018-04-26 14:05:00,112.0,112.18,111.96,112.18,22306.0,84.1012,84.2363,84.0711,84.2363,22306.0
2018-04-26 14:10:00,112.18,112.29,112.17,112.17,22717.0,84.2363,84.3189,84.2288,84.2288,22717.0
2018-04-26 14:15:00,112.17,112.36,112.14,112.36,18784.0,84.2288,84.3715,84.2063,84.3715,18784.0
2018-04-26 14:20:00,112.36,112.43,112.32,112.33,15153.0,84.3715,84.4241,84.3415,84.349,15153.0
2018-04-26 14:25:00,112.33,112.35,112.14,112.14,15585.0,84.349,84.364,84.2063,84.2063,15585.0
2018-04-26 14:30:00,112.16,112.34,112.14,112.33,9849.0,84.2213,84.3565,84.2063,84.349,9849.0
2018-04-26 14:35:00,112.33,112.37,112.31,112.36,14890.0,84.349,84.379,84.334,84.3715,14890.0
2018-04-26 14:40:00,112.37,112.59,112.36,112.59,15419.0,84.379,84.5442,84.3715,84.5442,15419.0
2018-04-26 14:45:00,112.6,112.67,112.49,112.54,22078.0,84.5517,84.6043,84.4691,84.5067,22078.0
2018-04-26 14:50:00,112.52,112.58,112.45,112.57,15773.0,84.4916,84.5367,84.4391,84.5292,15773.0
2018-04-26 14:55:00,112.56,112.59,112.49,112.54,22280.0,84.5217,84.5442,84.4691,84.5067,22280.0
2018-04-26 15:00:00,112.57,112.77,112.57,112.76,15797.0,84.5292,84.6794,84.5292,84.6719,15797.0
2018-04-26 15:05:00,112.74,112.77,112.57,112.64,28323.0,84.6568,84.6794,84.5292,84.5818,28323.0
2018-04-26 15:10:00,112.66,112.68,112.51,112.62,31804.0,84.5968,84.6118,84.4841,84.5667,31804.0
2018-04-26 15:15:00,112.63,112.66,112.56,112.63,22450.0,84.5742,84.5968,84.5217,84.5742,22450.0
2018-04-26 15:20:00,112.63,112.65,112.55,112.59,28303.0,84.5742,84.5893,84.5142,84.5442,28303.0
2018-04-26 15:25:00,112.59,112.6,112.47,112.54,33098.0,84.5442,84.5517,84.4541,84.5067,33098.0
2018-04-26 15:30:00,112.54,112.84,112.54,112.84,33989.0,84.5067,84.7319,84.5067,84.7319,33989.0
2018-04-26 15:35:00,112.83,112.87,112.71,112.73,39450.0,84.7244,84.7545,84.6343,84.6493,39450.0
2018-04-26 15:40:00,112.73,112.89,112.69,112.89,51948.0,84.6493,84.7695,84.6193,84.7695,51948.0
2018-04-26 15:45:00,112.88,112.89,112.62,112.71,66288.0,84.762,84.7695,84.5667,84.6343,66288.0
2018-04-26 15:50:00,112.71,112.82,112.53,112.82,62577.0,84.6343,84.7169,84.4992,84.7169,62577.0
2018-04-26 15:55:00,112.8,112.82,112.42,112.52,140490.0,84.7019,84.7169,84.4166,84.4916,140490.0
2018-04-27 09:30:00,110.39,111.27,109.7,110.14,96748.0,82.8922,83.553,82.3741,82.7045,96748.0
2018-04-27 09:35:00,110.14,111.19,110.08,111.19,47644.0,82.7045,83.4929,82.6594,83.4929,47644.0
2018-04-27 09:40:00,111.19,111.87,111.11,111.72,78479.0,83.4929,84.0036,83.4329,83.8909,78479.0
2018-04-27 09:45:00,111.69,111.86,111.16,111.32,48549.0,83.8684,83.9961,83.4704,83.5906,48549.0
2018-04-27 09:50:00,111.31,111.63,110.91,111.04,25153.0,83.5831,83.8233,83.2827,83.3803,25153.0
2018-04-27 09:55:00,111.1,111.18,110.53,110.94,49049.0,83.4254,83.4854,82.9974,83.3052,49049.0
2018-04-27 10:00:00,110.93,111.4,110.8,111.3,23334.0,83.2977,83.6506,83.2001,83.5755,23334.0
2018-04-27 10:05:00,111.34,111.44,111.22,111.34,20200.0,83.6056,83.6807,83.5155,83.6056,20200.0
2018-04-27 10:10:00,111.35,111.43,111.23,111.35,18482.0,83.6131,83.6732,83.523,83.6131,18482.0
2018-04-27 10:15:00,111.32,111.72,111.28,111.64,28917.0,83.5906,83.8909,83.5605,83.8309,28917.0
2018-04-27 10:20:00,111.62,111.65,111.38,111.47,17292.0,83.8158,83.8384,83.6356,83.7032,17292.0
2018-04-27 10:25:00,111.43,111.47,111.19,111.29,17704.0,83.6732,83.7032,83.4929,83.568,17704.0
2018-04-27 10:30:00,111.25,111.34,111.11,111.15,19842.0,83.538,83.6056,83.4329,83.4629,19842.0
2018-04-27 10:35:00,111.18,111.25,110.96,110.96,17599.0,83.4854,83.538,83.3202,83.3202,17599.0
2018-04-27 10:40:00,110.94,111.23,110.81,111.1,31278.0,83.3052,83.523,83.2076,83.4254,31278.0
2018-04-27 10:45:00,111.1,111.26,111.06,111.2,12850.0,83.4254,83.5455,83.3953,83.5005,12850.0
2018-04-27 10:50:00,111.2,111.2,110.9,111.03,18973.0,83.5005,83.5005,83.2752,83.3728,18973.0
2018-04-27 10:55:00,111.04,111.04,110.85,110.95,19118.0,83.3803,83.3803,83.2376,83.3127,19118.0
2018-04-27 11:00:00,110.97,111.32,110.95,111.22,11877.0,83.3277,83.5906,83.3127,83.5155,11877.0
2018-04-27 11:05:00,111.22,111.33,111.14,111.32,8498.0,83.5155,83.5981,83.4554,83.5906,8498.0
2018-04-27 11:10:00,111.31,111.32,111.14,111.17,10519.0,83.5831,83.5906,83.4554,83.4779,10519.0
2018-04-27 11:15:00,111.15,111.26,111.09,111.22,8974.0,83.4629,83.5455,83.4179,83.5155,8974.0
2018-04-27 11:20:00,111.2,111.23,111.07,111.08,13555.0,83.5005,83.523,83.4028,83.4103,13555.0
2018-04-27 11:25:00,111.07,111.09,110.92,110.95,15547.0,83.4028,83.4179,83.2902,83.3127,15547.0
2018-04-27 11:30:00,110.95,111.05,110.93,110.97,6800.0,83.3127,83.3878,83.2977,83.3277,6800.0
2018-04-27 11:35:00,110.93,111.0,110.85,110.95,16762.0,83.2977,83.3503,83.2376,83.3127,16762.0
2018-04-27 11:40:00,110.95,110.99,110.9,110.92,10445.0,83.3127,83.3428,83.2752,83.2902,10445.0
2018-04-27 11:45:00,110.94,110.95,110.79,110.79,7471.0,83.3052,83.3127,83.1926,83.1926,7471.0
2018-04-27 11:50:00,110.81,110.84,110.71,110.71,5511.0,83.2076,83.2301,83.1325,83.1325,5511.0
2018-04-27 11:55:00,110.72,110.89,110.7,110.82,9125.0,83.14,83.2677,83.125,83.2151,9125.0
2018-04-27 12:00:00,110.83,110.92,110.79,110.82,13763.0,83.2226,83.2902,83.1926,83.2151,13763.0
2018-04-27 12:05:00,110.8,110.92,110.8,110.9,4673.0,83.2001,83.2902,83.2001,83.2752,4673.0
2018-04-27 12:10:00,110.89,111.05,110.88,111.04,12658.0,83.2677,83.3878,83.2602,83.3803,12658.0
2018-04-27 12:15:00,111.05,111.06,110.98,111.04,7095.0,83.3878,83.3953,83.3353,83.3803,7095.0
2018-04-27 12:20:00,111.06,111.12,110.98,111.06,10492.0,83.3953,83.4404,83.3353,83.3953,10492.0
2018-04-27 12:25:00,111.07,111.13,111.06,111.09,5272.0,83.4028,83.4479,83.3953,83.4179,5272.0
2018-04-27 12:30:00,111.07,111.23,111.03,111.15,11287.0,83.4028,83.523,83.3728,83.4629,11287.0
2018-04-27 12:35:00,111.14,111.38,111.13,111.38,6675.0,83.4554,83.6356,83.4479,83.6356,6675.0
2018-04-27 12:40:00,111.39,111.63,111.36,111.48,17075.0,83.6431,83.8233,83.6206,83.7107,17075.0
2018-04-27 12:45:00,111.51,111.67,111.49,111.63,5554.0,83.7332,83.8534,83.7182,83.8233,5554.0
2018-04-27 12:50:00,111.67,111.81,111.63,111.81,12550.0,83.8534,83.9585,83.8233,83.9585,12550.0
2018-04-27 12:55:00,111.82,111.97,111.82,111.85,11285.0,83.966,84.0787,83.966,83.9885,11285.0
2018-04-27 13:00:00,111.88,111.89,111.6,111.6,26530.0,84.0111,84.0186,83.8008,83.8008,26530.0
2018-04-27 13:05:00,111.56,111.56,111.44,111.44,15725.0,83.7708,83.7708,83.6807,83.6807,15725.0
2018-04-27 13:10:00,111.39,111.54,111.38,111.51,13490.0,83.6431,83.7558,83.6356,83.7332,13490.0
2018-04-27 13:15:00,111.52,111.54,111.46,111.53,6740.0,83.7407,83.7558,83.6957,83.7483,6740.0
2018-04-27 13:20:00,111.53,111.55,111.47,111.52,12855.0,83.7483,83.7633,83.7032,83.7407,12855.0
2018-04-27 13:25:00,111.51,111.51,111.32,111.32,15836.0,83.7332,83.7332,83.5906,83.5906,15836.0
2018-04-27 13:30:00,111.32,111.45,111.3,111.4,8205.0,83.5906,83.6882,83.5755,83.6506,8205.0
2018-04-27 13:35:00,111.41,111.47,111.36,111.47,8070.0,83.6581,83.7032,83.6206,83.7032,8070.0
2018-04-27 13:40:00,111.46,111.48,111.4,111.42,6972.0,83.6957,83.7107,83.6506,83.6657,6972.0
2018-04-27 13:45:00,111.4,111.47,111.37,111.43,6130.0,83.6506,83.7032,83.6281,83.6732,6130.0
2018-04-27 13:50:00,111.42,111.51,111.42,111.44,11079.0,83.6657,83.7332,83.6657,83.6807,11079.0
2018-04-27 13:55:00,111.44,111.5,111.35,111.49,16043.0,83.6807,83.7257,83.6131,83.7182,16043.0
2018-04-27 14:00:00,111.48,111.52,111.43,111.5,14572.0,83.7107,83.7407,83.6732,83.7257,14572.0
2018-04-27 14:05:00,111.51,111.69,111.46,111.69,13352.0,83.7332,83.8684,83.6957,83.8684,13352.0
2018-04-27 14:10:00,111.68,111.79,111.64,111.74,13705.0,83.8609,83.9435,83.8309,83.9059,13705.0
2018-04-27 14:15:00,111.73,111.8,111.69,111.74,9418.0,83.8984,83.951,83.8684,83.9059,9418.0
2018-04-27 14:20:00,111.74,111.74,111.6,111.62,12205.0,83.9059,83.9059,83.8008,83.8158,12205.0
2018-04-27 14:25:00,111.6,111.63,111.49,111.49,9124.0,83.8008,83.8233,83.7182,83.7182,9124.0
2018-04-27 14:30:00,111.49,111.54,111.48,111.48,13851.0,83.7182,83.7558,83.7107,83.7107,13851.0
2018-04-27 14:35:00,111.48,111.52,111.46,111.49,6578.0,83.7107,83.7407,83.6957,83.7182,6578.0
2018-04-27 14:40:00,111.48,111.5,111.39,111.39,10918.0,83.7107,83.7257,83.6431,83.6431,10918.0
2018-04-27 14:45:00,111.42,111.54,111.41,111.52,12955.0,83.6657,83.7558,83.6581,83.7407,12955.0
2018-04-27 14:50:00,111.54,111.54,111.34,111.38,18799.0,83.7558,83.7558,83.6056,83.6356,18799.0
2018-04-27 14:55:00,111.37,111.48,111.36,111.46,10522.0,83.6281,83.7107,83.6206,83.6957,10522.0
2018-04-27 15:00:00,111.47,111.75,111.45,111.75,9942.0,83.7032,83.9135,83.6882,83.9135,9942.0
2018-04-27 15:05:00,111.76,111.81,111.69,111.72,15273.0,83.921,83.9585,83.8684,83.8909,15273.0
2018-04-27 15:10:00,111.71,111.74,111.58,111.66,13954.0,83.8834,83.9059,83.7858,83.8459,13954.0
2018-04-27 15:15:00,111.67,111.7,111.58,111.59,15446.0,83.8534,83.8759,83.7858,83.7933,15446.0
2018-04-27 15:20:00,111.59,111.63,111.55,111.57,14833.0,83.7933,83.8233,83.7633,83.7783,14833.0
2018-04-27 15:25:00,111.57,111.6,111.43,111.53,16703.0,83.7783,83.8008,83.6732,83.7483,16703.0
2018-04-27 15:30:00,111.51,111.51,111.4,111.41,30371.0,83.7332,83.7332,83.6506,83.6581,30371.0
2018-04-27 15:35:00,111.41,111.43,111.28,111.42,21906.0,83.6581,83.6732,83.5605,83.6657,21906.0
2018-04-27 15:40:00,111.42,111.44,111.23,111.23,29422.0,83.6657,83.6807,83.523,83.523,29422.0
2018-04-27 15:45:00,111.23,111.27,111.13,111.18,48187.0,83.523,83.553,83.4479,83.4854,48187.0
2018-04-27 15:50:00,111.18,111.21,111.09,111.12,45031.0,83.4854,83.508,83.4179,83.4404,45031.0
2018-04-27 15:55:00,111.13,111.52,111.09,111.34,169862.0,83.4479,83.7407,83.4179,83.6056,169862.0
2018-04-30 09:30:00,111.88,111.97,111.28,111.76,78779.0,84.0111,84.0787,83.5605,83.921,78779.0
2018-04-30 09:35:00,111.76,112.5,111.64,112.45,86520.0,83.921,84.4766,83.8309,84.4391,86520.0
2018-04-30 09:40:00,112.51,112.69,111.89,112.06,51611.0,84.4841,84.6193,84.0186,84.1462,51611.0
2018-04-30 09:45:00,112.0,112.32,111.87,111.97,52172.0,84.1012,84.3415,84.0036,84.0787,52172.0
2018-04-30 09:50:00,111.94,112.38,111.94,112.38,37406.0,84.0561,84.3865,84.0561,84.3865,37406.0
2018-04-30 09:55:00,112.39,112.48,112.25,112.44,25658.0,84.394,84.4616,84.2889,84.4316,25658.0
2018-04-30 10:00:00,112.36,112.52,112.26,112.26,32109.0,84.3715,84.4916,84.2964,84.2964,32109.0
2018-04-30 10:05:00,112.22,112.37,112.13,112.13,32254.0,84.2664,84.379,84.1988,84.1988,32254.0
2018-04-30 10:10:00,112.13,112.32,111.92,112.27,34886.0,84.1988,84.3415,84.0411,84.3039,34886.0
2018-04-30 10:15:00,112.27,112.65,112.23,112.5,75586.0,84.3039,84.5893,84.2739,84.4766,75586.0
2018-04-30 10:20:00,112.5,112.55,112.36,112.53,67665.0,84.4766,84.5142,84.3715,84.4992,67665.0
2018-04-30 10:25:00,112.52,112.64,112.33,112.34,26922.0,84.4916,84.5818,84.349,84.3565,26922.0
2018-04-30 10:30:00,112.36,112.52,112.3,112.42,34382.0,84.3715,84.4916,84.3264,84.4166,34382.0
2018-04-30 10:35:00,112.4,112.66,112.38,112.57,69028.0,84.4015,84.5968,84.3865,84.5292,69028.0
2018-04-30 10:40:00,112.56,112.89,112.56,112.76,28644.0,84.5217,84.7695,84.5217,84.6719,28644.0
2018-04-30 10:45:00,112.76,112.76,112.53,112.6,29262.0,84.6719,84.6719,84.4992,84.5517,29262.0
2018-04-30 10:50:00,112.64,112.74,112.52,112.68,28131.0,84.5818,84.6568,84.4916,84.6118,28131.0
2018-04-30 10:55:00,112.69,112.86,112.63,112.86,27837.0,84.6193,84.747,84.5742,84.747,27837.0
2018-04-30 11:00:00,112.82,113.05,112.76,112.91,32171.0,84.7169,84.8896,84.6719,84.7845,32171.0
2018-04-30 11:05:00,112.92,112.96,112.87,112.93,14977.0,84.792,84.822,84.7545,84.7995,14977.0
2018-04-30 11:10:00,112.92,112.97,112.83,112.96,42267.0,84.792,84.8296,84.7244,84.822,42267.0
2018-04-30 11:15:00,112.96,113.05,112.82,112.89,38221.0,84.822,84.8896,84.7169,84.7695,38221.0
2018-04-30 11:20:00,112.87,112.89,112.72,112.82,34750.0,84.7545,84.7695,84.6418,84.7169,34750.0
2018-04-30 11:25:00,112.82,112.89,112.61,112.76,66292.0,84.7169,84.7695,84.5592,84.6719,66292.0
2018-04-30 11:30:00,112.76,112.8,112.47,112.47,46481.0,84.6719,84.7019,84.4541,84.4541,46481.0
2018-04-30 11:35:00,112.44,112.45,112.25,112.32,18717.0,84.4316,84.4391,84.2889,84.3415,18717.0
2018-04-30 11:40:00,112.34,112.7,112.34,112.42,39450.0,84.3565,84.6268,84.3565,84.4166,39450.0
2018-04-30 11:45:00,112.39,112.69,112.39,112.49,20430.0,84.394,84.6193,84.394,84.4691,20430.0
2018-04-30 11:50:00,112.48,112.57,112.31,112.43,43552.0,84.4616,84.5292,84.334,84.4241,43552.0
2018-04-30 11:55:00,112.45,112.45,112.25,112.31,30667.0,84.4391,84.4391,84.2889,84.334,30667.0
2018-04-30 12:00:00,112.29,112.42,112.25,112.3,19927.0,84.3189,84.4166,84.2889,84.3264,19927.0
2018-04-30 12:05:00,112.29,112.41,112.23,112.29,10078.0,84.3189,84.409,84.2739,84.3189,10078.0
2018-04-30 12:10:00,112.3,112.39,112.27,112.36,13540.0,84.3264,84.394,84.3039,84.3715,13540.0
2018-04-30 12:15:00,112.33,112.37,112.06,112.12,24559.0,84.349,84.379,84.1462,84.1913,24559.0
2018-04-30 12:20:00,112.13,112.31,112.13,112.27,18636.0,84.1988,84.334,84.1988,84.3039,18636.0
2018-04-30 12:25:00,112.33,112.49,112.3,112.41,7267.0,84.349,84.4691,84.3264,84.409,7267.0
2018-04-30 12:30:00,112.41,112.55,112.41,112.54,11647.0,84.409,84.5142,84.409,84.5067,11647.0
2018-04-30 12:35:00,112.52,112.57,112.41,112.48,21604.0,84.4916,84.5292,84.409,84.4616,21604.0
2018-04-30 12:40:00,112.48,112.5,112.32,112.35,6700.0,84.4616,84.4766,84.3415,84.364,6700.0
2018-04-30 12:45:00,112.34,112.38,112.22,112.26,11244.0,84.3565,84.3865,84.2664,84.2964,11244.0
2018-04-30 12:50:00,112.25,112.37,112.15,112.31,21753.0,84.2889,84.379,84.2138,84.334,21753.0
2018-04-30 12:55:00,112.28,112.41,112.17,112.41,16167.0,84.3114,84.409,84.2288,84.409,16167.0
2018-04-30 13:00:00,112.41,112.56,112.37,112.47,9751.0,84.409,84.5217,84.379,84.4541,9751.0
2018-04-30 13:05:00,112.5,112.54,112.42,112.49,6718.0,84.4766,84.5067,84.4166,84.4691,6718.0
2018-04-30 13:10:00,112.53,112.62,112.42,112.5,6549.0,84.4992,84.5667,84.4166,84.4766,6549.0
2018-04-30 13:15:00,112.51,112.93,112.51,112.93,24660.0,84.4841,84.7995,84.4841,84.7995,24660.0
2018-04-30 13:20:00,112.89,113.12,112.87,113.06,19517.0,84.7695,84.9422,84.7545,84.8971,19517.0
2018-04-30 13:25:00,113.05,113.32,113.05,113.18,17687.0,84.8896,85.0924,84.8896,84.9872,17687.0
2018-04-30 13:30:00,113.15,113.26,113.09,113.19,11132.0,84.9647,85.0473,84.9197,84.9948,11132.0
2018-04-30 13:35:00,113.22,113.29,113.13,113.13,9912.0,85.0173,85.0698,84.9497,84.9497,9912.0
2018-04-30 13:40:00,113.13,113.21,112.96,112.96,14373.0,84.9497,85.0098,84.822,84.822,14373.0
2018-04-30 13:45:00,112.96,113.14,112.89,112.95,15517.0,84.822,84.9572,84.7695,84.8145,15517.0
2018-04-30 13:50:00,112.91,112.91,112.79,112.79,13537.0,84.7845,84.7845,84.6944,84.6944,13537.0
2018-04-30 13:55:00,112.82,112.95,112.71,112.85,8422.0,84.7169,84.8145,84.6343,84.7394,8422.0
2018-04-30 14:00:00,112.86,112.88,112.55,112.55,16093.0,84.747,84.762,84.5142,84.5142,16093.0
2018-04-30 14:05:00,112.54,112.54,112.29,112.42,31839.0,84.5067,84.5067,84.3189,84.4166,31839.0
2018-04-30 14:10:00,112.39,112.49,112.27,112.35,24009.0,84.394,84.4691,84.3039,84.364,24009.0
2018-04-30 14:15:00,112.33,112.43,112.28,112.29,27896.0,84.349,84.4241,84.3114,84.3189,27896.0
2018-04-30 14:20:00,112.28,112.45,112.24,112.24,18511.0,84.3114,84.4391,84.2814,84.2814,18511.0
2018-04-30 14:25:00,112.24,112.26,112.09,112.17,17212.0,84.2814,84.2964,84.1688,84.2288,17212.0
2018-04-30 14:30:00,112.14,112.4,112.13,112.28,17948.0,84.2063,84.4015,84.1988,84.3114,17948.0
2018-04-30 14:35:00,112.28,112.32,111.98,111.98,20381.0,84.3114,84.3415,84.0862,84.0862,20381.0
2018-04-30 14:40:00,111.96,112.0,111.8,111.85,14609.0,84.0711,84.1012,83.951,83.9885,14609.0
2018-04-30 14:45:00,111.85,112.01,111.85,111.94,16522.0,83.9885,84.1087,83.9885,84.0561,16522.0
2018-04-30 14:50:00,111.93,112.04,111.91,112.01,22178.0,84.0486,84.1312,84.0336,84.1087,22178.0
2018-04-30 14:55:00,112.0,112.04,111.94,111.99,11451.0,84.1012,84.1312,84.0561,84.0937,11451.0
2018-04-30 15:00:00,112.02,112.13,111.96,111.98,19809.0,84.1162,84.1988,84.0711,84.0862,19809.0
2018-04-30 15:05:00,112.0,112.01,111.94,111.96,19209.0,84.1012,84.1087,84.0561,84.0711,19209.0
2018-04-30 15:10:00,111.97,112.0,111.91,112.0,43803.0,84.0787,84.1012,84.0336,84.1012,43803.0
2018-04-30 15:15:00,112.0,112.12,111.92,111.98,24673.0,84.1012,84.1913,84.0411,84.0862,24673.0
2018-04-30 15:20:00,111.93,112.0,111.5,111.54,40359.0,84.0486,84.1012,83.7257,83.7558,40359.0
2018-04-30 15:25:00,111.51,111.53,111.19,111.37,47213.0,83.7332,83.7483,83.4929,83.6281,47213.0
2018-04-30 15:30:00,111.39,111.64,111.34,111.62,38412.0,83.6431,83.8309,83.6056,83.8158,38412.0
2018-04-30 15:35:00,111.6,111.6,111.42,111.52,44105.0,83.8008,83.8008,83.6657,83.7407,44105.0
2018-04-30 15:40:00,111.52,111.57,111.26,111.32,72875.0,83.7407,83.7783,83.5455,83.5906,72875.0
2018-04-30 15:45:00,111.32,111.63,111.32,111.63,62391.0,83.5906,83.8233,83.5906,83.8233,62391.0
2018-04-30 15:50:00,111.63,111.64,111.47,111.51,53548.0,83.8233,83.8309,83.7032,83.7332,53548.0
2018-04-30 15:55:00,111.51,111.54,111.25,111.31,183123.0,83.7332,83.7558,83.538,83.5831,183123.0
2018-05-01 09:30:00,111.67,111.67,110.48,110.51,61357.0,83.8534,83.8534,82.9598,82.9823,61357.0
2018-05-01 09:35:00,110.47,110.84,110.4,110.72,40960.0,82.9523,83.2301,82.8997,83.14,40960.0
2018-05-01 09:40:00,110.76,111.03,110.75,111.02,31104.0,83.1701,83.3728,83.1625,83.3653,31104.0
2018-05-01 09:45:00,110.97,111.57,110.97,111.51,66517.0,83.3277,83.7783,83.3277,83.7332,66517.0
2018-05-01 09:50:00,111.51,111.58,110.53,110.56,99790.0,83.7332,83.7858,82.9974,83.0199,99790.0
2018-05-01 09:55:00,110.6,110.93,110.6,110.91,80328.0,83.0499,83.2977,83.0499,83.2827,80328.0
2018-05-01 10:00:00,110.94,111.0,110.78,110.93,40559.0,83.3052,83.3503,83.1851,83.2977,40559.0
2018-05-01 10:05:00,110.92,110.93,110.54,110.76,26537.0,83.2902,83.2977,83.0049,83.1701,26537.0
2018-05-01 10:10:00,110.75,110.78,110.41,110.49,51591.0,83.1625,83.1851,82.9072,82.9673,51591.0
2018-05-01 10:15:00,110.5,110.68,110.41,110.57,35588.0,82.9748,83.11,82.9072,83.0274,35588.0
2018-05-01 10:20:00,110.57,110.61,110.43,110.53,26394.0,83.0274,83.0574,82.9223,82.9974,26394.0
2018-05-01 10:25:00,110.55,110.55,110.33,110.43,18478.0,83.0124,83.0124,82.8472,82.9223,18478.0
2018-05-01 10:30:00,110.42,110.82,110.39,110.72,44646.0,82.9148,83.2151,82.8922,83.14,44646.0
2018-05-01 10:35:00,110.73,110.93,110.71,110.9,24996.0,83.1475,83.2977,83.1325,83.2752,24996.0
2018-05-01 10:40:00,110.88,110.94,110.81,110.94,23934.0,83.2602,83.3052,83.2076,83.3052,23934.0
2018-05-01 10:45:00,110.96,111.07,110.87,110.96,21984.0,83.3202,83.4028,83.2527,83.3202,21984.0
2018-05-01 10:50:00,110.95,110.96,110.68,110.73,31815.0,83.3127,83.3202,83.11,83.1475,31815.0
2018-05-01 10:55:00,110.72,110.76,110.56,110.61,80566.0,83.14,83.1701,83.0199,83.0574,80566.0
2018-05-01 11:00:00,110.58,110.69,110.55,110.67,19552.0,83.0349,83.1175,83.0124,83.1025,19552.0
2018-05-01 11:05:00,110.66,110.85,110.63,110.85,16549.0,83.095,83.2376,83.0724,83.2376,16549.0
2018-05-01 11:10:00,110.85,111.23,110.83,111.09,26415.0,83.2376,83.523,83.2226,83.4179,26415.0
2018-05-01 11:15:00,111.12,111.66,111.12,111.62,29598.0,83.4404,83.8459,83.4404,83.8158,29598.0
2018-05-01 11:20:00,111.58,111.7,111.38,111.63,56336.0,83.7858,83.8759,83.6356,83.8233,56336.0
2018-05-01 11:25:00,111.62,111.94,111.57,111.69,52366.0,83.8158,84.0561,83.7783,83.8684,52366.0
2018-05-01 11:30:00,111.65,111.69,111.43,111.43,33811.0,83.8384,83.8684,83.6732,83.6732,33811.0
2018-05-01 11:35:00,111.43,111.6,111.38,111.54,14702.0,83.6732,83.8008,83.6356,83.7558,14702.0
2018-05-01 11:40:00,111.54,111.66,111.45,111.51,18248.0,83.7558,83.8459,83.6882,83.7332,18248.0
2018-05-01 11:45:00,111.5,111.5,111.27,111.3,21506.0,83.7257,83.7257,83.553,83.5755,21506.0
2018-05-01 11:50:00,111.32,111.45,111.22,111.26,21624.0,83.5906,83.6882,83.5155,83.5455,21624.0
2018-05-01 11:55:00,111.27,111.3,111.0,111.03,13918.0,83.553,83.5755,83.3503,83.3728,13918.0
2018-05-01 12:00:00,111.02,111.25,111.02,111.21,22699.0,83.3653,83.538,83.3653,83.508,22699.0
2018-05-01 12:05:00,111.23,111.36,111.06,111.13,14400.0,83.523,83.6206,83.3953,83.4479,14400.0
2018-05-01 12:10:00,111.11,111.16,111.03,111.04,11394.0,83.4329,83.4704,83.3728,83.3803,11394.0
2018-05-01 12:15:00,111.03,111.07,110.85,110.96,10845.0,83.3728,83.4028,83.2376,83.3202,10845.0
2018-05-01 12:20:00,110.96,111.0,110.84,110.94,9131.0,83.3202,83.3503,83.2301,83.3052,9131.0
2018-05-01 12:25:00,110.93,111.15,110.92,111.04,36517.0,83.2977,83.4629,83.2902,83.3803,36517.0
2018-05-01 12:30:00,111.04,111.06,110.95,111.05,12653.0,83.3803,83.3953,83.3127,83.3878,12653.0
2018-05-01 12:35:00,111.03,111.05,110.92,110.92,14089.0,83.3728,83.3878,83.2902,83.2902,14089.0
2018-05-01 12:40:00,110.93,111.0,110.89,110.97,12892.0,83.2977,83.3503,83.2677,83.3277,12892.0
2018-05-01 12:45:00,110.97,110.99,110.82,110.85,10852.0,83.3277,83.3428,83.2151,83.2376,10852.0
2018-05-01 12:50:00,110.86,110.96,110.81,110.92,12168.0,83.2451,83.3202,83.2076,83.2902,12168.0
2018-05-01 12:55:00,110.93,110.95,110.75,110.9,25584.0,83.2977,83.3127,83.1625,83.2752,25584.0
2018-05-01 13:00:00,110.9,110.92,110.8,110.86,41327.0,83.2752,83.2902,83.2001,83.2451,41327.0
2018-05-01 13:05:00,110.86,110.99,110.85,110.92,19786.0,83.2451,83.3428,83.2376,83.2902,19786.0
2018-05-01 13:10:00,110.93,110.97,110.82,110.85,18350.0,83.2977,83.3277,83.2151,83.2376,18350.0
2018-05-01 13:15:00,110.86,110.93,110.8,110.81,16070.0,83.2451,83.2977,83.2001,83.2076,16070.0
2018-05-01 13:20:00,110.84,110.84,110.71,110.78,23157.0,83.2301,83.2301,83.1325,83.1851,23157.0
2018-05-01 13:25:00,110.77,111.03,110.73,111.03,17074.0,83.1776,83.3728,83.1475,83.3728,17074.0
2018-05-01 13:30:00,111.03,111.13,111.03,111.1,24710.0,83.3728,83.4479,83.3728,83.4254,24710.0
2018-05-01 13:35:00,111.13,111.21,111.09,111.12,16382.0,83.4479,83.508,83.4179,83.4404,16382.0
2018-05-01 13:40:00,111.1,111.12,110.97,111.02,17699.0,83.4254,83.4404,83.3277,83.3653,17699.0
2018-05-01 13:45:00,111.04,111.19,110.99,111.14,18583.0,83.3803,83.4929,83.3428,83.4554,18583.0
2018-05-01 13:50:00,111.16,111.19,111.03,111.03,13364.0,83.4704,83.4929,83.3728,83.3728,13364.0
2018-05-01 13:55:00,111.03,111.19,111.03,111.11,19436.0,83.3728,83.4929,83.3728,83.4329,19436.0
2018-05-01 14:00:00,111.08,111.19,111.04,111.17,16828.0,83.4103,83.4929,83.3803,83.4779,16828.0
2018-05-01 14:05:00,111.17,111.2,111.04,111.08,12835.0,83.4779,83.5005,83.3803,83.4103,12835.0
2018-05-01 14:10:00,111.09,111.61,111.08,111.48,65809.0,83.4179,83.8083,83.4103,83.7107,65809.0
2018-05-01 14:15:00,111.48,111.52,111.31,111.51,19410.0,83.7107,83.7407,83.5831,83.7332,19410.0
2018-05-01 14:20:00,111.52,111.79,111.51,111.76,27337.0,83.7407,83.9435,83.7332,83.921,27337.0
2018-05-01 14:25:00,111.74,111.76,111.59,111.6,19245.0,83.9059,83.921,83.7933,83.8008,19245.0
2018-05-01 14:30:00,111.6,111.77,111.58,111.62,19724.0,83.8008,83.9285,83.7858,83.8158,19724.0
2018-05-01 14:35:00,111.6,111.6,111.42,111.48,22598.0,83.8008,83.8008,83.6657,83.7107,22598.0
2018-05-01 14:40:00,111.47,111.68,111.37,111.68,32919.0,83.7032,83.8609,83.6281,83.8609,32919.0
2018-05-01 14:45:00,111.66,111.77,111.63,111.7,33386.0,83.8459,83.9285,83.8233,83.8759,33386.0
2018-05-01 14:50:00,111.69,111.85,111.66,111.81,31919.0,83.8684,83.9885,83.8459,83.9585,31919.0
2018-05-01 14:55:00,111.81,111.87,111.78,111.84,29068.0,83.9585,84.0036,83.936,83.981,29068.0
2018-05-01 15:00:00,111.84,111.99,111.78,111.83,44843.0,83.981,84.0937,83.936,83.9735,44843.0
2018-05-01 15:05:00,111.84,111.98,111.78,111.93,34201.0,83.981,84.0862,83.936,84.0486,34201.0
2018-05-01 15:10:00,111.94,111.94,111.76,111.79,27485.0,84.0561,84.0561,83.921,83.9435,27485.0
2018-05-01 15:15:00,111.79,111.83,111.72,111.75,33996.0,83.9435,83.9735,83.8909,83.9135,33996.0
2018-05-01 15:20:00,111.75,111.75,111.58,111.59,35870.0,83.9135,83.9135,83.7858,83.7933,35870.0
2018-05-01 15:25:00,111.6,111.63,111.39,111.49,26527.0,83.8008,83.8233,83.6431,83.7182,26527.0
2018-05-01 15:30:00,111.47,111.78,111.47,111.71,51714.0,83.7032,83.936,83.7032,83.8834,51714.0
2018-05-01 15:35:00,111.71,111.71,111.32,111.38,38411.0,83.8834,83.8834,83.5906,83.6356,38411.0
2018-05-01 15:40:00,111.38,111.58,111.38,111.47,41273.0,83.6356,83.7858,83.6356,83.7032,41273.0
2018-05-01 15:45:00,111.49,111.75,111.47,111.71,38557.0,83.7182,83.9135,83.7032,83.8834,38557.0
2018-05-01 15:50:00,111.73,111.76,111.55,111.58,58336.0,83.8984,83.921,83.7633,83.7858,58336.0
2018-05-01 15:55:00,111.58,111.97,111.58,111.84,185214.0,83.7858,84.0787,83.7858,83.981,185214.0
2018-05-02 09:30:00,111.44,112.55,111.34,112.55,47283.0,83.6807,84.5142,83.6056,84.5142,47283.0
2018-05-02 09:35:00,112.55,112.64,112.25,112.35,18319.0,84.5142,84.5818,84.2889,84.364,18319.0
2018-05-02 09:40:00,112.38,112.56,112.32,112.52,11466.0,84.3865,84.5217,84.3415,84.4916,11466.0
2018-05-02 09:45:00,112.6,112.71,112.42,112.65,26223.0,84.5517,84.6343,84.4166,84.5893,26223.0
2018-05-02 09:50:00,112.65,112.95,112.62,112.91,21129.0,84.5893,84.8145,84.5667,84.7845,21129.0
2018-05-02 09:55:00,112.95,113.14,112.89,112.95,33234.0,84.8145,84.9572,84.7695,84.8145,33234.0
2018-05-02 10:00:00,112.96,113.23,112.96,113.18,19555.0,84.822,85.0248,84.822,84.9872,19555.0
2018-05-02 10:05:00,113.15,113.26,113.0,113.12,27708.0,84.9647,85.0473,84.8521,84.9422,27708.0
2018-05-02 10:10:00,113.11,113.14,112.97,113.02,30829.0,84.9347,84.9572,84.8296,84.8671,30829.0
2018-05-02 10:15:00,113.02,113.22,112.96,113.13,25073.0,84.8671,85.0173,84.822,84.9497,25073.0
2018-05-02 10:20:00,113.14,113.29,113.07,113.2,91404.0,84.9572,85.0698,84.9046,85.0023,91404.0
2018-05-02 10:25:00,113.2,113.4,113.14,113.36,30998.0,85.0023,85.1524,84.9572,85.1224,30998.0
2018-05-02 10:30:00,113.36,113.52,112.94,113.52,63675.0,85.1224,85.2426,84.807,85.2426,63675.0
2018-05-02 10:35:00,113.47,113.58,113.23,113.3,24868.0,85.205,85.2876,85.0248,85.0774,24868.0
2018-05-02 10:40:00,113.27,113.64,113.25,113.64,29806.0,85.0548,85.3327,85.0398,85.3327,29806.0
2018-05-02 10:45:00,113.59,113.82,113.46,113.76,29390.0,85.2951,85.4678,85.1975,85.4228,29390.0
2018-05-02 10:50:00,113.75,113.78,113.25,113.29,15720.0,85.4153,85.4378,85.0398,85.0698,15720.0
2018-05-02 10:55:00,113.3,113.33,113.02,113.26,43470.0,85.0774,85.0999,84.8671,85.0473,43470.0
2018-05-02 11:00:00,113.29,113.39,113.22,113.39,24683.0,85.0698,85.1449,85.0173,85.1449,24683.0
2018-05-02 11:05:00,113.42,113.45,113.3,113.34,13915.0,85.1675,85.19,85.0774,85.1074,13915.0
2018-05-02 11:10:00,113.36,113.46,113.31,113.38,19629.0,85.1224,85.1975,85.0849,85.1374,19629.0
2018-05-02 11:15:00,113.4,113.44,113.28,113.35,20651.0,85.1524,85.1825,85.0623,85.1149,20651.0
2018-05-02 11:20:00,113.37,113.65,113.34,113.65,28764.0,85.1299,85.3402,85.1074,85.3402,28764.0
2018-05-02 11:25:00,113.65,113.86,113.63,113.75,47633.0,85.3402,85.4979,85.3252,85.4153,47633.0
2018-05-02 11:30:00,113.75,113.75,113.56,113.61,27104.0,85.4153,85.4153,85.2726,85.3101,27104.0
2018-05-02 11:35:00,113.62,113.75,113.57,113.75,29905.0,85.3176,85.4153,85.2801,85.4153,29905.0
2018-05-02 11:40:00,113.75,113.81,113.6,113.73,23719.0,85.4153,85.4603,85.3026,85.4002,23719.0
2018-05-02 11:45:00,113.75,113.85,113.69,113.84,35166.0,85.4153,85.4903,85.3702,85.4828,35166.0
2018-05-02 11:50:00,113.82,113.84,113.62,113.69,23066.0,85.4678,85.4828,85.3176,85.3702,23066.0
2018-05-02 11:55:00,113.71,113.83,113.69,113.8,13357.0,85.3852,85.4753,85.3702,85.4528,13357.0
2018-05-02 12:00:00,113.81,113.95,113.81,113.95,14379.0,85.4603,85.5654,85.4603,85.5654,14379.0
2018-05-02 12:05:00,113.93,114.1,113.88,114.09,25969.0,85.5504,85.6781,85.5129,85.6706,25969.0
2018-05-02 12:10:00,114.09,114.13,114.0,114.01,18961.0,85.6706,85.7006,85.603,85.6105,18961.0
2018-05-02 12:15:00,114.03,114.05,113.95,114.03,16927.0,85.6255,85.6405,85.5654,85.6255,16927.0
2018-05-02 12:20:00,114.0,114.25,114.0,114.25,33331.0,85.603,85.7907,85.603,85.7907,33331.0
2018-05-02 12:25:00,114.26,114.27,114.1,114.13,42959.0,85.7982,85.8057,85.6781,85.7006,42959.0
2018-05-02 12:30:00,114.14,114.14,113.78,113.8,30817.0,85.7081,85.7081,85.4378,85.4528,30817.0
2018-05-02 12:35:00,113.8,113.81,113.6,113.68,14527.0,85.4528,85.4603,85.3026,85.3627,14527.0
2018-05-02 12:40:00,113.69,113.72,113.49,113.63,15113.0,85.3702,85.3927,85.22,85.3252,15113.0
2018-05-02 12:45:00,113.65,113.97,113.65,113.97,20217.0,85.3402,85.5805,85.3402,85.5805,20217.0
2018-05-02 12:50:00,113.96,114.05,113.91,114.04,38739.0,85.5729,85.6405,85.5354,85.633,38739.0
2018-05-02 12:55:00,114.01,114.06,113.86,113.94,39205.0,85.6105,85.648,85.4979,85.5579,39205.0
2018-05-02 13:00:00,113.95,114.09,113.92,114.09,16483.0,85.5654,85.6706,85.5429,85.6706,16483.0
2018-05-02 13:05:00,114.11,114.14,114.0,114.08,31958.0,85.6856,85.7081,85.603,85.6631,31958.0
2018-05-02 13:10:00,114.1,114.22,114.09,114.13,17468.0,85.6781,85.7682,85.6706,85.7006,17468.0
2018-05-02 13:15:00,114.12,114.17,114.08,114.14,16715.0,85.6931,85.7306,85.6631,85.7081,16715.0
2018-05-02 13:20:00,114.15,114.24,114.15,114.23,19658.0,85.7156,85.7832,85.7156,85.7757,19658.0
2018-05-02 13:25:00,114.23,114.61,114.22,114.61,34242.0,85.7757,86.061,85.7682,86.061,34242.0
2018-05-02 13:30:00,114.62,114.77,114.59,114.68,55279.0,86.0685,86.1812,86.046,86.1136,55279.0
2018-05-02 13:35:00,114.66,114.8,114.57,114.73,30058.0,86.0986,86.2037,86.031,86.1511,30058.0
2018-05-02 13:40:00,114.69,114.69,114.47,114.48,20571.0,86.1211,86.1211,85.9559,85.9634,20571.0
2018-05-02 13:45:00,114.47,114.66,114.44,114.56,22963.0,85.9559,86.0986,85.9334,86.0235,22963.0
2018-05-02 13:50:00,114.56,114.57,114.43,114.55,18814.0,86.0235,86.031,85.9259,86.016,18814.0
2018-05-02 13:55:00,114.57,114.64,114.42,114.42,16191.0,86.031,86.0836,85.9184,85.9184,16191.0
2018-05-02 14:00:00,114.42,114.87,114.32,114.82,42895.0,85.9184,86.2563,85.8433,86.2187,42895.0
2018-05-02 14:05:00,114.84,115.0,114.75,114.98,43667.0,86.2337,86.3539,86.1662,86.3389,43667.0
2018-05-02 14:10:00,114.99,115.12,114.92,115.07,37938.0,86.3464,86.444,86.2938,86.4065,37938.0
2018-05-02 14:15:00,115.07,115.26,114.95,115.24,30192.0,86.4065,86.5491,86.3163,86.5341,30192.0
2018-05-02 14:20:00,115.25,115.33,115.16,115.17,28064.0,86.5416,86.6017,86.474,86.4815,28064.0
2018-05-02 14:25:00,115.19,115.47,115.17,115.4,60759.0,86.4966,86.7068,86.4815,86.6542,60759.0
2018-05-02 14:30:00,115.42,115.43,115.1,115.15,36684.0,86.6693,86.6768,86.429,86.4665,36684.0
2018-05-02 14:35:00,115.14,115.17,114.85,115.14,25930.0,86.459,86.4815,86.2413,86.459,25930.0
2018-05-02 14:40:00,115.16,115.2,115.04,115.04,21785.0,86.474,86.5041,86.3839,86.3839,21785.0
2018-05-02 14:45:00,115.03,115.05,114.92,114.98,22375.0,86.3764,86.3914,86.2938,86.3389,22375.0
2018-05-02 14:50:00,114.97,115.0,114.83,114.89,13740.0,86.3314,86.3539,86.2262,86.2713,13740.0
2018-05-02 14:55:00,114.88,115.0,114.83,114.88,21264.0,86.2638,86.3539,86.2262,86.2638,21264.0
2018-05-02 15:00:00,114.9,114.95,114.75,114.91,15683.0,86.2788,86.3163,86.1662,86.2863,15683.0
2018-05-02 15:05:00,114.92,115.03,114.81,114.92,17522.0,86.2938,86.3764,86.2112,86.2938,17522.0
2018-05-02 15:10:00,114.91,115.06,114.87,114.93,25456.0,86.2863,86.3989,86.2563,86.3013,25456.0
2018-05-02 15:15:00,114.94,114.94,114.76,114.78,31214.0,86.3088,86.3088,86.1737,86.1887,31214.0
2018-05-02 15:20:00,114.78,114.82,114.47,114.53,34743.0,86.1887,86.2187,85.9559,86.001,34743.0
2018-05-02 15:25:00,114.53,114.83,114.51,114.83,51266.0,86.001,86.2262,85.9859,86.2262,51266.0
2018-05-02 15:30:00,114.82,114.83,114.65,114.82,42594.0,86.2187,86.2262,86.0911,86.2187,42594.0
2018-05-02 15:35:00,114.8,114.9,114.73,114.9,70850.0,86.2037,86.2788,86.1511,86.2788,70850.0
2018-05-02 15:40:00,114.89,114.96,114.76,114.78,98558.0,86.2713,86.3239,86.1737,86.1887,98558.0
2018-05-02 15:45:00,114.78,114.8,114.25,114.25,136057.0,86.1887,86.2037,85.7907,85.7907,136057.0
2018-05-02 15:50:00,114.23,114.31,114.07,114.19,68667.0,85.7757,85.8358,85.6555,85.7457,68667.0
2018-05-02 15:55:00,114.21,114.57,114.18,114.5,115495.0,85.7607,86.031,85.7381,85.9784,115495.0
2018-05-03 09:30:00,114.1,114.1,113.67,113.83,53861.0,85.6781,85.6781,85.3552,85.4753,53861.0
2018-05-03 09:35:00,113.8,113.8,113.49,113.6,27758.0,85.4528,85.4528,85.22,85.3026,27758.0
2018-05-03 09:40:00,113.61,113.72,113.5,113.62,26923.0,85.3101,85.3927,85.2275,85.3176,26923.0
2018-05-03 09:45:00,113.62,113.74,113.57,113.71,35923.0,85.3176,85.4078,85.2801,85.3852,35923.0
2018-05-03 09:50:00,113.71,114.09,113.71,114.0,9961.0,85.3852,85.6706,85.3852,85.603,9961.0
2018-05-03 09:55:00,114.0,114.2,114.0,114.1,20114.0,85.603,85.7532,85.603,85.6781,20114.0
2018-05-03 10:00:00,114.1,114.1,113.88,114.04,50938.0,85.6781,85.6781,85.5129,85.633,50938.0
2018-05-03 10:05:00,114.0,114.05,113.75,113.8,68693.0,85.603,85.6405,85.4153,85.4528,68693.0
2018-05-03 10:10:00,113.81,113.82,113.75,113.75,80296.0,85.4603,85.4678,85.4153,85.4153,80296.0
2018-05-03 10:15:00,113.75,113.8,113.55,113.62,33615.0,85.4153,85.4528,85.2651,85.3176,33615.0
2018-05-03 10:20:00,113.62,113.62,113.09,113.09,24857.0,85.3176,85.3176,84.9197,84.9197,24857.0
2018-05-03 10:25:00,113.11,113.42,113.03,113.19,27765.0,84.9347,85.1675,84.8746,84.9948,27765.0
2018-05-03 10:30:00,113.22,113.35,113.09,113.3,26685.0,85.0173,85.1149,84.9197,85.0774,26685.0
2018-05-03 10:35:00,113.27,113.27,113.01,113.17,20456.0,85.0548,85.0548,84.8596,84.9797,20456.0
2018-05-03 10:40:00,113.13,113.23,112.93,113.21,17182.0,84.9497,85.0248,84.7995,85.0098,17182.0
2018-05-03 10:45:00,113.22,113.75,113.2,113.61,17085.0,85.0173,85.4153,85.0023,85.3101,17085.0
2018-05-03 10:50:00,113.63,113.67,113.47,113.64,25459.0,85.3252,85.3552,85.205,85.3327,25459.0
2018-05-03 10:55:00,113.63,113.85,113.47,113.66,29117.0,85.3252,85.4903,85.205,85.3477,29117.0
2018-05-03 11:00:00,113.64,113.75,113.52,113.7,17427.0,85.3327,85.4153,85.2426,85.3777,17427.0
2018-05-03 11:05:00,113.69,113.88,113.57,113.64,16546.0,85.3702,85.5129,85.2801,85.3327,16546.0
2018-05-03 11:10:00,113.63,113.92,113.62,113.67,15343.0,85.3252,85.5429,85.3176,85.3552,15343.0
2018-05-03 11:15:00,113.68,113.72,113.48,113.58,21088.0,85.3627,85.3927,85.2125,85.2876,21088.0
2018-05-03 11:20:00,113.59,113.75,113.57,113.67,17876.0,85.2951,85.4153,85.2801,85.3552,17876.0
2018-05-03 11:25:00,113.64,113.7,113.59,113.62,30568.0,85.3327,85.3777,85.2951,85.3176,30568.0
2018-05-03 11:30:00,113.62,113.82,113.61,113.81,24463.0,85.3176,85.4678,85.3101,85.4603,24463.0
2018-05-03 11:35:00,113.83,113.97,113.81,113.92,12834.0,85.4753,85.5805,85.4603,85.5429,12834.0
2018-05-03 11:40:00,113.92,114.02,113.92,114.0,36266.0,85.5429,85.618,85.5429,85.603,36266.0
2018-05-03 11:45:00,114.0,114.48,113.99,114.45,21326.0,85.603,85.9634,85.5955,85.9409,21326.0
2018-05-03 11:50:00,114.45,114.56,114.43,114.55,26827.0,85.9409,86.0235,85.9259,86.016,26827.0
2018-05-03 11:55:00,114.55,114.72,114.52,114.55,16103.0,86.016,86.1436,85.9935,86.016,16103.0
2018-05-03 12:00:00,114.59,114.68,114.55,114.6,29200.0,86.046,86.1136,86.016,86.0535,29200.0
2018-05-03 12:05:00,114.62,114.79,114.62,114.67,18078.0,86.0685,86.1962,86.0685,86.1061,18078.0
2018-05-03 12:10:00,114.68,114.85,114.61,114.85,21019.0,86.1136,86.2413,86.061,86.2413,21019.0
2018-05-03 12:15:00,114.85,114.88,114.75,114.78,22689.0,86.2413,86.2638,86.1662,86.1887,22689.0
2018-05-03 12:20:00,114.78,114.78,114.59,114.66,26377.0,86.1887,86.1887,86.046,86.0986,26377.0
2018-05-03 12:25:00,114.63,114.82,114.61,114.71,36914.0,86.0761,86.2187,86.061,86.1361,36914.0
2018-05-03 12:30:00,114.71,114.82,114.65,114.82,14704.0,86.1361,86.2187,86.0911,86.2187,14704.0
2018-05-03 12:35:00,114.84,115.07,114.84,115.0,26439.0,86.2337,86.4065,86.2337,86.3539,26439.0
2018-05-03 12:40:00,114.99,115.24,114.97,115.24,21934.0,86.3464,86.5341,86.3314,86.5341,21934.0
2018-05-03 12:45:00,115.24,115.34,115.03,115.05,31365.0,86.5341,86.6092,86.3764,86.3914,31365.0
2018-05-03 12:50:00,115.06,115.39,115.04,115.35,21461.0,86.3989,86.6467,86.3839,86.6167,21461.0
2018-05-03 12:55:00,115.36,115.5,115.31,115.48,17077.0,86.6242,86.7293,86.5867,86.7143,17077.0
2018-05-03 13:00:00,115.49,115.6,115.12,115.14,29255.0,86.7218,86.8044,86.444,86.459,29255.0
2018-05-03 13:05:00,115.12,115.15,114.92,114.92,13817.0,86.444,86.4665,86.2938,86.2938,13817.0
2018-05-03 13:10:00,114.92,114.98,114.71,114.73,14207.0,86.2938,86.3389,86.1361,86.1511,14207.0
2018-05-03 13:15:00,114.74,115.0,114.64,114.64,31916.0,86.1587,86.3539,86.0836,86.0836,31916.0
2018-05-03 13:20:00,114.64,114.71,114.31,114.32,19373.0,86.0836,86.1361,85.8358,85.8433,19373.0
2018-05-03 13:25:00,114.34,114.64,114.28,114.57,24625.0,85.8583,86.0836,85.8132,86.031,24625.0
2018-05-03 13:30:00,114.56,114.93,114.56,114.92,8948.0,86.0235,86.3013,86.0235,86.2938,8948.0
2018-05-03 13:35:00,114.91,115.18,114.87,115.1,15906.0,86.2863,86.4891,86.2563,86.429,15906.0
2018-05-03 13:40:00,115.1,115.15,114.97,115.0,11602.0,86.429,86.4665,86.3314,86.3539,11602.0
2018-05-03 13:45:00,115.0,115.25,115.0,115.21,32623.0,86.3539,86.5416,86.3539,86.5116,32623.0
2018-05-03 13:50:00,115.21,115.34,115.2,115.29,23883.0,86.5116,86.6092,86.5041,86.5717,23883.0
2018-05-03 13:55:00,115.28,115.35,115.23,115.26,22103.0,86.5641,86.6167,86.5266,86.5491,22103.0
2018-05-03 14:00:00,115.25,115.26,115.0,115.13,20213.0,86.5416,86.5491,86.3539,86.4515,20213.0
2018-05-03 14:05:00,115.1,115.17,115.05,115.17,22866.0,86.429,86.4815,86.3914,86.4815,22866.0
2018-05-03 14:10:00,115.15,115.33,115.14,115.26,25417.0,86.4665,86.6017,86.459,86.5491,25417.0
2018-05-03 14:15:00,115.26,115.32,115.15,115.19,23775.0,86.5491,86.5942,86.4665,86.4966,23775.0
2018-05-03 14:20:00,115.16,115.16,115.08,115.09,31388.0,86.474,86.474,86.414,86.4215,31388.0
2018-05-03 14:25:00,115.06,115.12,115.0,115.1,16248.0,86.3989,86.444,86.3539,86.429,16248.0
2018-05-03 14:30:00,115.11,115.58,115.11,115.53,16849.0,86.4365,86.7894,86.4365,86.7519,16849.0
2018-05-03 14:35:00,115.53,115.61,115.38,115.39,18185.0,86.7519,86.8119,86.6392,86.6467,18185.0
2018-05-03 14:40:00,115.38,115.38,115.12,115.17,19628.0,86.6392,86.6392,86.444,86.4815,19628.0
2018-05-03 14:45:00,115.15,115.17,115.02,115.03,17824.0,86.4665,86.4815,86.3689,86.3764,17824.0
2018-05-03 14:50:00,115.05,115.06,114.83,114.99,17821.0,86.3914,86.3989,86.2262,86.3464,17821.0
2018-05-03 14:55:00,114.98,115.06,114.83,114.9,20677.0,86.3389,86.3989,86.2262,86.2788,20677.0
2018-05-03 15:00:00,114.91,115.06,114.91,115.05,24489.0,86.2863,86.3989,86.2863,86.3914,24489.0
2018-05-03 15:05:00,115.05,115.17,115.03,115.08,28622.0,86.3914,86.4815,86.3764,86.414,28622.0
2018-05-03 15:10:00,115.08,115.08,114.8,114.83,24971.0,86.414,86.414,86.2037,86.2262,24971.0
2018-05-03 15:15:00,114.84,115.06,114.84,114.95,20352.0,86.2337,86.3989,86.2337,86.3163,20352.0
2018-05-03 15:20:00,114.95,115.0,114.84,114.94,20330.0,86.3163,86.3539,86.2337,86.3088,20330.0
2018-05-03 15:25:00,114.94,114.99,114.78,114.97,31384.0,86.3088,86.3464,86.1887,86.3314,31384.0
2018-05-03 15:30:00,114.96,115.11,114.9,114.92,39417.0,86.3239,86.4365,86.2788,86.2938,39417.0
2018-05-03 15:35:00,114.93,115.1,114.82,114.92,71298.0,86.3013,86.429,86.2187,86.2938,71298.0
2018-05-03 15:40:00,114.9,114.97,114.8,114.92,39053.0,86.2788,86.3314,86.2037,86.2938,39053.0
2018-05-03 15:45:00,114.92,115.19,114.91,115.15,49323.0,86.2938,86.4966,86.2863,86.4665,49323.0
2018-05-03 15:50:00,115.12,115.32,115.08,115.29,91207.0,86.444,86.5942,86.414,86.5717,91207.0
2018-05-03 15:55:00,115.29,115.6,115.18,115.59,199989.0,86.5717,86.8044,86.4891,86.7969,199989.0
2018-05-04 09:30:00,115.7,115.7,114.9,115.09,42640.0,86.8795,86.8795,86.2788,86.4215,42640.0
2018-05-04 09:35:00,115.07,115.27,115.03,115.04,36435.0,86.4065,86.5566,86.3764,86.3839,36435.0
2018-05-04 09:40:00,115.05,115.05,114.63,114.65,44655.0,86.3914,86.3914,86.0761,86.0911,44655.0
2018-05-04 09:45:00,114.61,114.86,114.44,114.8,43081.0,86.061,86.2488,85.9334,86.2037,43081.0
2018-05-04 09:50:00,114.8,114.99,114.69,114.94,27776.0,86.2037,86.3464,86.1211,86.3088,27776.0
2018-05-04 09:55:00,114.91,114.91,114.65,114.66,24725.0,86.2863,86.2863,86.0911,86.0986,24725.0
2018-05-04 10:00:00,114.64,114.87,114.62,114.87,34834.0,86.0836,86.2563,86.0685,86.2563,34834.0
2018-05-04 10:05:00,114.92,115.04,114.71,115.0,34964.0,86.2938,86.3839,86.1361,86.3539,34964.0
2018-05-04 10:10:00,115.0,115.2,114.97,115.01,60858.0,86.3539,86.5041,86.3314,86.3614,60858.0
2018-05-04 10:15:00,115.0,115.0,114.66,114.79,38585.0,86.3539,86.3539,86.0986,86.1962,38585.0
2018-05-04 10:20:00,114.8,115.02,114.78,115.02,28224.0,86.2037,86.3689,86.1887,86.3689,28224.0
2018-05-04 10:25:00,115.05,115.32,114.96,115.31,78572.0,86.3914,86.5942,86.3239,86.5867,78572.0
2018-05-04 10:30:00,115.33,115.54,115.19,115.19,48969.0,86.6017,86.7594,86.4966,86.4966,48969.0
2018-05-04 10:35:00,115.18,115.44,115.18,115.44,27830.0,86.4891,86.6843,86.4891,86.6843,27830.0
2018-05-04 10:40:00,115.46,115.51,115.34,115.47,21376.0,86.6993,86.7368,86.6092,86.7068,21376.0
2018-05-04 10:45:00,115.46,115.53,114.98,115.03,42392.0,86.6993,86.7519,86.3389,86.3764,42392.0
2018-05-04 10:50:00,115.06,115.36,115.02,115.34,19838.0,86.3989,86.6242,86.3689,86.6092,19838.0
2018-05-04 10:55:00,115.3,115.44,115.25,115.37,9610.0,86.5792,86.6843,86.5416,86.6317,9610.0
2018-05-04 11:00:00,115.36,115.46,115.13,115.24,18092.0,86.6242,86.6993,86.4515,86.5341,18092.0
2018-05-04 11:05:00,115.25,115.36,115.25,115.3,7412.0,86.5416,86.6242,86.5416,86.5792,7412.0
2018-05-04 11:10:00,115.28,115.54,115.28,115.35,32005.0,86.5641,86.7594,86.5641,86.6167,32005.0
2018-05-04 11:15:00,115.38,115.52,115.31,115.47,13883.0,86.6392,86.7444,86.5867,86.7068,13883.0
2018-05-04 11:20:00,115.44,115.52,115.4,115.41,10166.0,86.6843,86.7444,86.6542,86.6618,10166.0
2018-05-04 11:25:00,115.45,115.56,115.44,115.54,7036.0,86.6918,86.7744,86.6843,86.7594,7036.0
2018-05-04 11:30:00,115.52,115.61,115.43,115.57,13267.0,86.7444,86.8119,86.6768,86.7819,13267.0
2018-05-04 11:35:00,115.59,115.59,115.47,115.49,12655.0,86.7969,86.7969,86.7068,86.7218,12655.0
2018-05-04 11:40:00,115.51,115.54,115.45,115.54,9197.0,86.7368,86.7594,86.6918,86.7594,9197.0
2018-05-04 11:45:00,115.54,115.61,115.44,115.5,14341.0,86.7594,86.8119,86.6843,86.7293,14341.0
2018-05-04 11:50:00,115.49,115.57,115.38,115.56,11177.0,86.7218,86.7819,86.6392,86.7744,11177.0
2018-05-04 11:55:00,115.56,115.62,115.49,115.62,24734.0,86.7744,86.8194,86.7218,86.8194,24734.0
2018-05-04 12:00:00,115.63,115.63,115.47,115.53,32869.0,86.827,86.827,86.7068,86.7519,32869.0
2018-05-04 12:05:00,115.55,115.63,115.46,115.52,28342.0,86.7669,86.827,86.6993,86.7444,28342.0
2018-05-04 12:10:00,115.52,115.7,115.46,115.7,31084.0,86.7444,86.8795,86.6993,86.8795,31084.0
2018-05-04 12:15:00,115.64,115.76,115.61,115.63,52318.0,86.8345,86.9246,86.8119,86.827,52318.0
2018-05-04 12:20:00,115.63,115.68,115.56,115.57,17973.0,86.827,86.8645,86.7744,86.7819,17973.0
2018-05-04 12:25:00,115.58,115.62,115.49,115.5,22642.0,86.7894,86.8194,86.7218,86.7293,22642.0
2018-05-04 12:30:00,115.53,115.56,115.35,115.35,19382.0,86.7519,86.7744,86.6167,86.6167,19382.0
2018-05-04 12:35:00,115.38,115.39,115.29,115.31,9110.0,86.6392,86.6467,86.5717,86.5867,9110.0
2018-05-04 12:40:00,115.3,115.35,115.15,115.15,11517.0,86.5792,86.6167,86.4665,86.4665,11517.0
2018-05-04 12:45:00,115.16,115.22,115.06,115.22,22257.0,86.474,86.5191,86.3989,86.5191,22257.0
2018-05-04 12:50:00,115.22,115.31,115.18,115.19,15759.0,86.5191,86.5867,86.4891,86.4966,15759.0
2018-05-04 12:55:00,115.22,115.27,115.16,115.22,12678.0,86.5191,86.5566,86.474,86.5191,12678.0
2018-05-04 13:00:00,115.18,115.2,114.96,115.04,50931.0,86.4891,86.5041,86.3239,86.3839,50931.0
2018-05-04 13:05:00,115.06,115.12,115.0,115.11,19487.0,86.3989,86.444,86.3539,86.4365,19487.0
2018-05-04 13:10:00,115.11,115.13,115.0,115.01,21512.0,86.4365,86.4515,86.3539,86.3614,21512.0
2018-05-04 13:15:00,115.04,115.18,115.04,115.12,12765.0,86.3839,86.4891,86.3839,86.444,12765.0
2018-05-04 13:20:00,115.1,115.2,115.1,115.2,5325.0,86.429,86.5041,86.429,86.5041,5325.0
2018-05-04 13:25:00,115.18,115.19,115.1,115.13,9470.0,86.4891,86.4966,86.429,86.4515,9470.0
2018-05-04 13:30:00,115.14,115.2,115.11,115.17,8913.0,86.459,86.5041,86.4365,86.4815,8913.0
2018-05-04 13:35:00,115.19,115.23,115.16,115.2,10749.0,86.4966,86.5266,86.474,86.5041,10749.0
2018-05-04 13:40:00,115.21,115.32,115.2,115.3,7663.0,86.5116,86.5942,86.5041,86.5792,7663.0
2018-05-04 13:45:00,115.3,115.33,115.27,115.31,9502.0,86.5792,86.6017,86.5566,86.5867,9502.0
2018-05-04 13:50:00,115.31,115.45,115.29,115.4,17201.0,86.5867,86.6918,86.5717,86.6542,17201.0
2018-05-04 13:55:00,115.38,115.41,115.33,115.36,6848.0,86.6392,86.6618,86.6017,86.6242,6848.0
2018-05-04 14:00:00,115.34,115.36,115.29,115.3,10573.0,86.6092,86.6242,86.5717,86.5792,10573.0
2018-05-04 14:05:00,115.3,115.41,115.28,115.37,14455.0,86.5792,86.6618,86.5641,86.6317,14455.0
2018-05-04 14:10:00,115.37,115.41,115.29,115.33,13916.0,86.6317,86.6618,86.5717,86.6017,13916.0
2018-05-04 14:15:00,115.35,115.4,115.33,115.35,10785.0,86.6167,86.6542,86.6017,86.6167,10785.0
2018-05-04 14:20:00,115.37,115.5,115.36,115.5,12748.0,86.6317,86.7293,86.6242,86.7293,12748.0
2018-05-04 14:25:00,115.48,115.5,115.42,115.42,13223.0,86.7143,86.7293,86.6693,86.6693,13223.0
2018-05-04 14:30:00,115.43,115.51,115.42,115.5,38562.0,86.6768,86.7368,86.6693,86.7293,38562.0
2018-05-04 14:35:00,115.5,115.67,115.5,115.67,8982.0,86.7293,86.857,86.7293,86.857,8982.0
2018-05-04 14:40:00,115.67,115.79,115.67,115.78,27905.0,86.857,86.9471,86.857,86.9396,27905.0
2018-05-04 14:45:00,115.79,115.8,115.71,115.73,20634.0,86.9471,86.9546,86.887,86.902,20634.0
2018-05-04 14:50:00,115.73,115.73,115.49,115.5,9547.0,86.902,86.902,86.7218,86.7293,9547.0
2018-05-04 14:55:00,115.48,115.56,115.45,115.5,20104.0,86.7143,86.7744,86.6918,86.7293,20104.0
2018-05-04 15:00:00,115.48,115.63,115.48,115.63,14630.0,86.7143,86.827,86.7143,86.827,14630.0
2018-05-04 15:05:00,115.63,115.66,115.6,115.66,15505.0,86.827,86.8495,86.8044,86.8495,15505.0
2018-05-04 15:10:00,115.65,115.78,115.61,115.71,19830.0,86.842,86.9396,86.8119,86.887,19830.0
2018-05-04 15:15:00,115.71,115.74,115.64,115.7,19537.0,86.887,86.9096,86.8345,86.8795,19537.0
2018-05-04 15:20:00,115.68,115.7,115.57,115.57,14720.0,86.8645,86.8795,86.7819,86.7819,14720.0
2018-05-04 15:25:00,115.57,115.77,115.55,115.75,19814.0,86.7819,86.9321,86.7669,86.9171,19814.0
2018-05-04 15:30:00,115.74,115.75,115.62,115.7,21572.0,86.9096,86.9171,86.8194,86.8795,21572.0
2018-05-04 15:35:00,115.71,115.71,115.48,115.56,30267.0,86.887,86.887,86.7143,86.7744,30267.0
2018-05-04 15:40:00,115.56,115.61,115.47,115.59,30131.0,86.7744,86.8119,86.7068,86.7969,30131.0
2018-05-04 15:45:00,115.6,115.66,115.49,115.53,53894.0,86.8044,86.8495,86.7218,86.7519,53894.0
2018-05-04 15:50:00,115.53,115.55,115.4,115.44,67786.0,86.7519,86.7669,86.6542,86.6843,67786.0
2018-05-04 15:55:00,115.44,115.62,115.37,115.59,124544.0,86.6843,86.8194,86.6317,86.7969,124544.0
2018-05-07 09:30:00,115.95,116.32,115.69,116.17,44213.0,87.0672,87.3451,86.872,87.2324,44213.0
2018-05-07 09:35:00,116.16,116.24,115.85,116.04,28439.0,87.2249,87.285,86.9922,87.1348,28439.0
2018-05-07 09:40:00,116.03,116.4,116.03,116.35,21897.0,87.1273,87.4052,87.1273,87.3676,21897.0
2018-05-07 09:45:00,116.33,116.8,116.28,116.66,22840.0,87.3526,87.7055,87.315,87.6004,22840.0
2018-05-07 09:50:00,116.62,116.84,116.41,116.8,40341.0,87.5704,87.7356,87.4127,87.7055,40341.0
2018-05-07 09:55:00,116.81,117.2,116.81,116.97,29790.0,87.713,88.0059,87.713,87.8332,29790.0
2018-05-07 10:00:00,116.98,117.25,116.96,117.17,52312.0,87.8407,88.0434,87.8257,87.9833,52312.0
2018-05-07 10:05:00,117.17,117.18,117.01,117.07,45111.0,87.9833,87.9909,87.8632,87.9083,45111.0
2018-05-07 10:10:00,117.03,117.12,116.87,116.88,38592.0,87.8782,87.9458,87.7581,87.7656,38592.0
2018-05-07 10:15:00,116.92,116.94,116.65,116.74,36711.0,87.7956,87.8106,87.5929,87.6605,36711.0
2018-05-07 10:20:00,116.74,116.88,116.68,116.88,14351.0,87.6605,87.7656,87.6154,87.7656,14351.0
2018-05-07 10:25:00,116.87,116.95,116.81,116.81,25439.0,87.7581,87.8182,87.713,87.713,25439.0
2018-05-07 10:30:00,116.82,117.19,116.8,117.19,21911.0,87.7205,87.9984,87.7055,87.9984,21911.0
2018-05-07 10:35:00,117.23,117.27,117.0,117.15,21625.0,88.0284,88.0584,87.8557,87.9683,21625.0
2018-05-07 10:40:00,117.18,117.33,117.08,117.19,21356.0,87.9909,88.1035,87.9158,87.9984,21356.0
2018-05-07 10:45:00,117.2,117.54,117.2,117.5,14986.0,88.0059,88.2612,88.0059,88.2311,14986.0
2018-05-07 10:50:00,117.52,117.58,117.45,117.45,28814.0,88.2462,88.2912,88.1936,88.1936,28814.0
2018-05-07 10:55:00,117.4,117.54,117.29,117.54,10995.0,88.1561,88.2612,88.0735,88.2612,10995.0
2018-05-07 11:00:00,117.54,117.64,117.48,117.51,12472.0,88.2612,88.3363,88.2161,88.2387,12472.0
2018-05-07 11:05:00,117.53,117.6,117.47,117.57,22471.0,88.2537,88.3062,88.2086,88.2837,22471.0
2018-05-07 11:10:00,117.56,117.61,117.48,117.51,8346.0,88.2762,88.3137,88.2161,88.2387,8346.0
2018-05-07 11:15:00,117.51,117.53,117.36,117.39,17145.0,88.2387,88.2537,88.126,88.1485,17145.0
2018-05-07 11:20:00,117.39,117.53,117.29,117.45,21038.0,88.1485,88.2537,88.0735,88.1936,21038.0
2018-05-07 11:25:00,117.42,117.6,117.42,117.55,9615.0,88.1711,88.3062,88.1711,88.2687,9615.0
2018-05-07 11:30:00,117.54,117.74,117.53,117.73,14065.0,88.2612,88.4114,88.2537,88.4039,14065.0
2018-05-07 11:35:00,117.71,117.83,117.66,117.82,16403.0,88.3888,88.4789,88.3513,88.4714,16403.0
2018-05-07 11:40:00,117.83,117.99,117.8,117.89,20597.0,88.4789,88.5991,88.4564,88.524,20597.0
2018-05-07 11:45:00,117.91,117.91,117.63,117.63,12124.0,88.539,88.539,88.3288,88.3288,12124.0
2018-05-07 11:50:00,117.61,117.68,117.51,117.59,13054.0,88.3137,88.3663,88.2387,88.2987,13054.0
2018-05-07 11:55:00,117.58,117.67,117.58,117.61,11186.0,88.2912,88.3588,88.2912,88.3137,11186.0
2018-05-07 12:00:00,117.59,117.74,117.58,117.71,26383.0,88.2987,88.4114,88.2912,88.3888,26383.0
2018-05-07 12:05:00,117.7,117.7,117.47,117.54,11632.0,88.3813,88.3813,88.2086,88.2612,11632.0
2018-05-07 12:10:00,117.51,117.62,117.48,117.49,9312.0,88.2387,88.3213,88.2161,88.2236,9312.0
2018-05-07 12:15:00,117.48,117.53,117.41,117.45,10759.0,88.2161,88.2537,88.1636,88.1936,10759.0
2018-05-07 12:20:00,117.44,117.49,117.34,117.35,6541.0,88.1861,88.2236,88.111,88.1185,6541.0
2018-05-07 12:25:00,117.35,117.37,117.29,117.34,6004.0,88.1185,88.1335,88.0735,88.111,6004.0
2018-05-07 12:30:00,117.33,117.35,117.25,117.31,10108.0,88.1035,88.1185,88.0434,88.0885,10108.0
2018-05-07 12:35:00,117.31,117.46,117.31,117.44,6301.0,88.0885,88.2011,88.0885,88.1861,6301.0
2018-05-07 12:40:00,117.42,117.44,117.35,117.36,6329.0,88.1711,88.1861,88.1185,88.126,6329.0
2018-05-07 12:45:00,117.34,117.37,117.29,117.37,9378.0,88.111,88.1335,88.0735,88.1335,9378.0
2018-05-07 12:50:00,117.37,117.45,117.37,117.41,6381.0,88.1335,88.1936,88.1335,88.1636,6381.0
2018-05-07 12:55:00,117.43,117.43,117.22,117.27,7091.0,88.1786,88.1786,88.0209,88.0584,7091.0
2018-05-07 13:00:00,117.26,117.34,117.25,117.34,12808.0,88.0509,88.111,88.0434,88.111,12808.0
2018-05-07 13:05:00,117.38,117.4,117.25,117.31,18844.0,88.141,88.1561,88.0434,88.0885,18844.0
2018-05-07 13:10:00,117.31,117.34,117.25,117.27,5514.0,88.0885,88.111,88.0434,88.0584,5514.0
2018-05-07 13:15:00,117.25,117.25,117.17,117.21,6402.0,88.0434,88.0434,87.9833,88.0134,6402.0
2018-05-07 13:20:00,117.19,117.19,117.08,117.11,4796.0,87.9984,87.9984,87.9158,87.9383,4796.0
2018-05-07 13:25:00,117.09,117.16,117.05,117.15,8524.0,87.9233,87.9758,87.8932,87.9683,8524.0
2018-05-07 13:30:00,117.15,117.22,117.07,117.19,10913.0,87.9683,88.0209,87.9083,87.9984,10913.0
2018-05-07 13:35:00,117.19,117.25,117.1,117.1,16230.0,87.9984,88.0434,87.9308,87.9308,16230.0
2018-05-07 13:40:00,117.11,117.13,117.08,117.08,15401.0,87.9383,87.9533,87.9158,87.9158,15401.0
2018-05-07 13:45:00,117.07,117.22,117.07,117.2,14511.0,87.9083,88.0209,87.9083,88.0059,14511.0
2018-05-07 13:50:00,117.2,117.23,117.1,117.18,14500.0,88.0059,88.0284,87.9308,87.9909,14500.0
2018-05-07 13:55:00,117.16,117.21,117.11,117.13,16209.0,87.9758,88.0134,87.9383,87.9533,16209.0
2018-05-07 14:00:00,117.14,117.14,117.03,117.06,7572.0,87.9608,87.9608,87.8782,87.9007,7572.0
2018-05-07 14:05:00,117.02,117.08,116.93,116.93,7438.0,87.8707,87.9158,87.8031,87.8031,7438.0
2018-05-07 14:10:00,116.94,116.98,116.91,116.92,9448.0,87.8106,87.8407,87.7881,87.7956,9448.0
2018-05-07 14:15:00,116.92,117.05,116.92,117.0,9117.0,87.7956,87.8932,87.7956,87.8557,9117.0
2018-05-07 14:20:00,117.03,117.04,116.94,117.0,7612.0,87.8782,87.8857,87.8106,87.8557,7612.0
2018-05-07 14:25:00,117.01,117.08,116.95,117.03,11414.0,87.8632,87.9158,87.8182,87.8782,11414.0
2018-05-07 14:30:00,117.03,117.04,116.93,117.04,7761.0,87.8782,87.8857,87.8031,87.8857,7761.0
2018-05-07 14:35:00,117.03,117.03,116.9,116.9,8213.0,87.8782,87.8782,87.7806,87.7806,8213.0
2018-05-07 14:40:00,116.92,116.98,116.47,116.6,17965.0,87.7956,87.8407,87.4577,87.5553,17965.0
2018-05-07 14:45:00,116.58,116.65,116.39,116.4,18624.0,87.5403,87.5929,87.3976,87.4052,18624.0
2018-05-07 14:50:00,116.4,116.46,116.13,116.13,16914.0,87.4052,87.4502,87.2024,87.2024,16914.0
2018-05-07 14:55:00,116.11,116.23,115.92,115.98,23285.0,87.1874,87.2775,87.0447,87.0898,23285.0
2018-05-07 15:00:00,115.94,116.04,115.7,115.85,29841.0,87.0597,87.1348,86.8795,86.9922,29841.0
2018-05-07 15:05:00,115.87,115.98,115.71,115.76,22273.0,87.0072,87.0898,86.887,86.9246,22273.0
2018-05-07 15:10:00,115.73,115.87,115.5,115.55,19653.0,86.902,87.0072,86.7293,86.7669,19653.0
2018-05-07 15:15:00,115.57,115.73,115.49,115.52,23029.0,86.7819,86.902,86.7218,86.7444,23029.0
2018-05-07 15:20:00,115.51,115.56,115.32,115.5,17749.0,86.7368,86.7744,86.5942,86.7293,17749.0
2018-05-07 15:25:00,115.49,115.75,115.45,115.73,20368.0,86.7218,86.9171,86.6918,86.902,20368.0
2018-05-07 15:30:00,115.72,115.75,115.51,115.74,17958.0,86.8945,86.9171,86.7368,86.9096,17958.0
2018-05-07 15:35:00,115.73,115.85,115.65,115.66,22874.0,86.902,86.9922,86.842,86.8495,22874.0
2018-05-07 15:40:00,115.66,115.66,115.47,115.51,29872.0,86.8495,86.8495,86.7068,86.7368,29872.0
2018-05-07 15:45:00,115.5,115.69,115.44,115.67,33155.0,86.7293,86.872,86.6843,86.857,33155.0
2018-05-07 15:50:00,115.64,115.64,115.39,115.5,75768.0,86.8345,86.8345,86.6467,86.7293,75768.0
2018-05-07 15:55:00,115.5,115.51,115.35,115.42,107558.0,86.7293,86.7368,86.6167,86.6693,107558.0
2018-05-08 09:30:00,115.4,115.4,114.14,114.28,49203.0,86.6542,86.6542,85.7081,85.8132,49203.0
2018-05-08 09:35:00,114.38,114.57,114.24,114.32,26313.0,85.8883,86.031,85.7832,85.8433,26313.0
2018-05-08 09:40:00,114.35,114.55,114.11,114.5,19183.0,85.8658,86.016,85.6856,85.9784,19183.0
2018-05-08 09:45:00,114.48,114.51,114.14,114.27,17220.0,85.9634,85.9859,85.7081,85.8057,17220.0
2018-05-08 09:50:00,114.27,114.46,113.86,113.98,36968.0,85.8057,85.9484,85.4979,85.588,36968.0
2018-05-08 09:55:00,113.97,114.3,113.96,114.26,19303.0,85.5805,85.8283,85.5729,85.7982,19303.0
2018-05-08 10:00:00,114.31,114.76,114.31,114.76,13355.0,85.8358,86.1737,85.8358,86.1737,13355.0
2018-05-08 10:05:00,114.76,114.88,114.62,114.79,40122.0,86.1737,86.2638,86.0685,86.1962,40122.0
2018-05-08 10:10:00,114.78,114.8,114.49,114.63,16045.0,86.1887,86.2037,85.9709,86.0761,16045.0
2018-05-08 10:15:00,114.58,114.69,114.5,114.52,12798.0,86.0385,86.1211,85.9784,85.9935,12798.0
2018-05-08 10:20:00,114.52,114.52,114.25,114.28,15659.0,85.9935,85.9935,85.7907,85.8132,15659.0
2018-05-08 10:25:00,114.28,114.54,114.27,114.53,10419.0,85.8132,86.0085,85.8057,86.001,10419.0
2018-05-08 10:30:00,114.48,114.71,114.48,114.71,9765.0,85.9634,86.1361,85.9634,86.1361,9765.0
2018-05-08 10:35:00,114.71,114.75,114.61,114.65,13725.0,86.1361,86.1662,86.061,86.0911,13725.0
2018-05-08 10:40:00,114.64,114.75,114.64,114.65,11921.0,86.0836,86.1662,86.0836,86.0911,11921.0
2018-05-08 10:45:00,114.64,114.75,114.61,114.75,11107.0,86.0836,86.1662,86.061,86.1662,11107.0
2018-05-08 10:50:00,114.75,114.83,114.65,114.7,13761.0,86.1662,86.2262,86.0911,86.1286,13761.0
2018-05-08 10:55:00,114.67,114.67,114.46,114.46,13336.0,86.1061,86.1061,85.9484,85.9484,13336.0
2018-05-08 11:00:00,114.42,114.48,114.29,114.31,18570.0,85.9184,85.9634,85.8207,85.8358,18570.0
2018-05-08 11:05:00,114.31,114.32,113.78,113.83,42546.0,85.8358,85.8433,85.4378,85.4753,42546.0
2018-05-08 11:10:00,113.8,114.31,113.69,114.31,32688.0,85.4528,85.8358,85.3702,85.8358,32688.0
2018-05-08 11:15:00,114.31,114.56,114.18,114.22,37158.0,85.8358,86.0235,85.7381,85.7682,37158.0
2018-05-08 11:20:00,114.2,114.38,114.13,114.26,19271.0,85.7532,85.8883,85.7006,85.7982,19271.0
2018-05-08 11:25:00,114.23,114.58,114.2,114.49,24141.0,85.7757,86.0385,85.7532,85.9709,24141.0
2018-05-08 11:30:00,114.48,114.54,114.28,114.28,20241.0,85.9634,86.0085,85.8132,85.8132,20241.0
2018-05-08 11:35:00,114.28,115.0,114.28,115.0,37622.0,85.8132,86.3539,85.8132,86.3539,37622.0
2018-05-08 11:40:00,114.93,114.98,114.74,114.94,18833.0,86.3013,86.3389,86.1587,86.3088,18833.0
2018-05-08 11:45:00,114.96,115.34,114.96,115.29,16349.0,86.3239,86.6092,86.3239,86.5717,16349.0
2018-05-08 11:50:00,115.27,115.45,115.25,115.41,11799.0,86.5566,86.6918,86.5416,86.6618,11799.0
2018-05-08 11:55:00,115.37,115.4,115.18,115.18,18434.0,86.6317,86.6542,86.4891,86.4891,18434.0
2018-05-08 12:00:00,115.22,115.25,115.01,115.1,7823.0,86.5191,86.5416,86.3614,86.429,7823.0
2018-05-08 12:05:00,115.08,115.14,114.95,115.12,11558.0,86.414,86.459,86.3163,86.444,11558.0
2018-05-08 12:10:00,115.17,115.19,115.1,115.13,8812.0,86.4815,86.4966,86.429,86.4515,8812.0
2018-05-08 12:15:00,115.11,115.11,114.81,114.81,12950.0,86.4365,86.4365,86.2112,86.2112,12950.0
2018-05-08 12:20:00,114.79,114.86,114.73,114.83,8257.0,86.1962,86.2488,86.1511,86.2262,8257.0
2018-05-08 12:25:00,114.79,114.9,114.73,114.73,9472.0,86.1962,86.2788,86.1511,86.1511,9472.0
2018-05-08 12:30:00,114.71,114.88,114.7,114.83,15087.0,86.1361,86.2638,86.1286,86.2262,15087.0
2018-05-08 12:35:00,114.81,115.04,114.78,114.99,13151.0,86.2112,86.3839,86.1887,86.3464,13151.0
2018-05-08 12:40:00,115.01,115.03,114.88,114.88,12106.0,86.3614,86.3764,86.2638,86.2638,12106.0
2018-05-08 12:45:00,114.89,114.9,114.8,114.86,15056.0,86.2713,86.2788,86.2037,86.2488,15056.0
2018-05-08 12:50:00,114.88,115.17,114.82,115.06,14002.0,86.2638,86.4815,86.2187,86.3989,14002.0
2018-05-08 12:55:00,115.06,115.11,114.92,114.98,8464.0,86.3989,86.4365,86.2938,86.3389,8464.0
2018-05-08 13:00:00,114.96,115.01,114.8,114.8,13412.0,86.3239,86.3614,86.2037,86.2037,13412.0
2018-05-08 13:05:00,114.8,114.8,114.59,114.66,9055.0,86.2037,86.2037,86.046,86.0986,9055.0
2018-05-08 13:10:00,114.64,114.8,114.56,114.74,10485.0,86.0836,86.2037,86.0235,86.1587,10485.0
2018-05-08 13:15:00,114.75,114.75,114.68,114.69,10231.0,86.1662,86.1662,86.1136,86.1211,10231.0
2018-05-08 13:20:00,114.7,114.79,114.69,114.79,9688.0,86.1286,86.1962,86.1211,86.1962,9688.0
2018-05-08 13:25:00,114.76,114.97,114.73,114.93,11879.0,86.1737,86.3314,86.1511,86.3013,11879.0
2018-05-08 13:30:00,114.93,114.95,114.81,114.9,14764.0,86.3013,86.3163,86.2112,86.2788,14764.0
2018-05-08 13:35:00,114.9,114.95,114.84,114.88,11263.0,86.2788,86.3163,86.2337,86.2638,11263.0
2018-05-08 13:40:00,114.86,115.02,114.83,114.95,16297.0,86.2488,86.3689,86.2262,86.3163,16297.0
2018-05-08 13:45:00,114.96,115.01,114.88,114.9,12619.0,86.3239,86.3614,86.2638,86.2788,12619.0
2018-05-08 13:50:00,114.91,114.98,114.68,114.68,9334.0,86.2863,86.3389,86.1136,86.1136,9334.0
2018-05-08 13:55:00,114.68,114.77,114.67,114.75,6717.0,86.1136,86.1812,86.1061,86.1662,6717.0
2018-05-08 14:00:00,114.75,114.89,114.72,114.75,26416.0,86.1662,86.2713,86.1436,86.1662,26416.0
2018-05-08 14:05:00,114.76,114.92,114.66,114.9,21409.0,86.1737,86.2938,86.0986,86.2788,21409.0
2018-05-08 14:10:00,114.88,115.12,114.82,115.12,20500.0,86.2638,86.444,86.2187,86.444,20500.0
2018-05-08 14:15:00,115.14,115.79,115.12,115.6,29782.0,86.459,86.9471,86.444,86.8044,29782.0
2018-05-08 14:20:00,115.59,116.28,115.52,116.24,38821.0,86.7969,87.315,86.7444,87.285,38821.0
2018-05-08 14:25:00,116.21,116.3,115.7,115.8,49267.0,87.2625,87.3301,86.8795,86.9546,49267.0
2018-05-08 14:30:00,115.8,115.84,115.4,115.51,20791.0,86.9546,86.9846,86.6542,86.7368,20791.0
2018-05-08 14:35:00,115.53,115.73,115.45,115.45,21947.0,86.7519,86.902,86.6918,86.6918,21947.0
2018-05-08 14:40:00,115.45,115.45,115.05,115.44,24706.0,86.6918,86.6918,86.3914,86.6843,24706.0
2018-05-08 14:45:00,115.46,115.71,115.43,115.68,18694.0,86.6993,86.887,86.6768,86.8645,18694.0
2018-05-08 14:50:00,115.69,115.85,115.53,115.85,19899.0,86.872,86.9922,86.7519,86.9922,19899.0
2018-05-08 14:55:00,115.86,115.96,115.79,115.79,32145.0,86.9997,87.0748,86.9471,86.9471,32145.0
2018-05-08 15:00:00,115.81,115.95,115.71,115.94,14781.0,86.9621,87.0672,86.887,87.0597,14781.0
2018-05-08 15:05:00,115.96,116.06,115.9,116.0,13700.0,87.0748,87.1498,87.0297,87.1048,13700.0
2018-05-08 15:10:00,115.98,116.21,115.97,116.19,24362.0,87.0898,87.2625,87.0823,87.2475,24362.0
2018-05-08 15:15:00,116.22,116.36,116.14,116.22,23371.0,87.27,87.3751,87.2099,87.27,23371.0
2018-05-08 15:20:00,116.21,116.26,115.92,115.93,27334.0,87.2625,87.3,87.0447,87.0522,27334.0
2018-05-08 15:25:00,115.94,116.06,115.9,116.04,14222.0,87.0597,87.1498,87.0297,87.1348,14222.0
2018-05-08 15:30:00,116.06,116.23,116.05,116.16,22020.0,87.1498,87.2775,87.1423,87.2249,22020.0
2018-05-08 15:35:00,116.16,116.33,116.16,116.22,23632.0,87.2249,87.3526,87.2249,87.27,23632.0
2018-05-08 15:40:00,116.22,116.35,116.05,116.1,56951.0,87.27,87.3676,87.1423,87.1799,56951.0
2018-05-08 15:45:00,116.11,116.14,115.99,116.03,38219.0,87.1874,87.2099,87.0973,87.1273,38219.0
2018-05-08 15:50:00,116.04,116.22,116.04,116.2,54756.0,87.1348,87.27,87.1348,87.255,54756.0
2018-05-08 15:55:00,116.2,116.32,116.13,116.3,131801.0,87.255,87.3451,87.2024,87.3301,131801.0
2018-05-09 09:30:00,117.0,117.2,116.68,117.06,58340.0,87.8557,88.0059,87.6154,87.9007,58340.0
2018-05-09 09:35:00,117.09,117.46,117.06,117.22,32403.0,87.9233,88.2011,87.9007,88.0209,32403.0
2018-05-09 09:40:00,117.22,117.34,117.1,117.21,27481.0,88.0209,88.111,87.9308,88.0134,27481.0
2018-05-09 09:45:00,117.24,117.61,117.18,117.49,48096.0,88.0359,88.3137,87.9909,88.2236,48096.0
2018-05-09 09:50:00,117.46,117.83,117.46,117.67,24398.0,88.2011,88.4789,88.2011,88.3588,24398.0
2018-05-09 09:55:00,117.64,117.85,117.58,117.84,27794.0,88.3363,88.494,88.2912,88.4865,27794.0
2018-05-09 10:00:00,117.74,117.87,117.67,117.78,22601.0,88.4114,88.509,88.3588,88.4414,22601.0
2018-05-09 10:05:00,117.78,118.11,117.73,118.11,24343.0,88.4414,88.6892,88.4039,88.6892,24343.0
2018-05-09 10:10:00,118.14,118.19,117.95,118.0,29455.0,88.7117,88.7493,88.5691,88.6066,29455.0
2018-05-09 10:15:00,118.06,118.27,118.04,118.24,16410.0,88.6517,88.8093,88.6366,88.7868,16410.0
2018-05-09 10:20:00,118.24,118.4,118.2,118.38,19048.0,88.7868,88.907,88.7568,88.8919,19048.0
2018-05-09 10:25:00,118.35,118.44,118.2,118.22,13369.0,88.8694,88.937,88.7568,88.7718,13369.0
2018-05-09 10:30:00,118.26,118.59,118.2,118.28,37181.0,88.8018,89.0496,88.7568,88.8169,37181.0
2018-05-09 10:35:00,118.3,118.53,118.28,118.33,50859.0,88.8319,89.0046,88.8169,88.8544,50859.0
2018-05-09 10:40:00,118.33,118.33,117.98,118.22,45275.0,88.8544,88.8544,88.5916,88.7718,45275.0
2018-05-09 10:45:00,118.2,118.41,117.99,118.0,74863.0,88.7568,88.9145,88.5991,88.6066,74863.0
2018-05-09 10:50:00,117.98,118.09,117.82,117.84,44930.0,88.5916,88.6742,88.4714,88.4865,44930.0
2018-05-09 10:55:00,117.84,118.15,117.72,117.89,62413.0,88.4865,88.7192,88.3963,88.524,62413.0
2018-05-09 11:00:00,117.82,118.01,117.82,117.87,15086.0,88.4714,88.6141,88.4714,88.509,15086.0
2018-05-09 11:05:00,117.89,117.92,117.75,117.81,26419.0,88.524,88.5465,88.4189,88.4639,26419.0
2018-05-09 11:10:00,117.82,117.97,117.8,117.84,11101.0,88.4714,88.5841,88.4564,88.4865,11101.0
2018-05-09 11:15:00,117.88,118.02,117.67,117.73,26951.0,88.5165,88.6216,88.3588,88.4039,26951.0
2018-05-09 11:20:00,117.79,117.82,117.6,117.68,21262.0,88.4489,88.4714,88.3062,88.3663,21262.0
2018-05-09 11:25:00,117.64,117.66,117.53,117.61,16153.0,88.3363,88.3513,88.2537,88.3137,16153.0
2018-05-09 11:30:00,117.61,117.63,117.42,117.59,13007.0,88.3137,88.3288,88.1711,88.2987,13007.0
2018-05-09 11:35:00,117.58,117.66,117.35,117.36,7330.0,88.2912,88.3513,88.1185,88.126,7330.0
2018-05-09 11:40:00,117.34,117.39,117.25,117.39,15399.0,88.111,88.1485,88.0434,88.1485,15399.0
2018-05-09 11:45:00,117.4,117.41,117.07,117.08,15406.0,88.1561,88.1636,87.9083,87.9158,15406.0
2018-05-09 11:50:00,117.08,117.08,116.71,116.74,37691.0,87.9158,87.9158,87.6379,87.6605,37691.0
2018-05-09 11:55:00,116.76,116.77,116.61,116.65,57093.0,87.6755,87.683,87.5628,87.5929,57093.0
2018-05-09 12:00:00,116.69,116.78,116.56,116.58,46133.0,87.6229,87.6905,87.5253,87.5403,46133.0
2018-05-09 12:05:00,116.57,116.99,116.56,116.82,42676.0,87.5328,87.8482,87.5253,87.7205,42676.0
2018-05-09 12:10:00,116.82,116.99,116.81,116.93,33792.0,87.7205,87.8482,87.713,87.8031,33792.0
2018-05-09 12:15:00,116.93,116.93,116.74,116.85,25636.0,87.8031,87.8031,87.6605,87.7431,25636.0
2018-05-09 12:20:00,116.88,116.95,116.81,116.86,18142.0,87.7656,87.8182,87.713,87.7506,18142.0
2018-05-09 12:25:00,116.86,117.15,116.85,117.12,19942.0,87.7506,87.9683,87.7431,87.9458,19942.0
2018-05-09 12:30:00,117.13,117.23,117.0,117.13,24182.0,87.9533,88.0284,87.8557,87.9533,24182.0
2018-05-09 12:35:00,117.16,117.17,116.91,116.96,14686.0,87.9758,87.9833,87.7881,87.8257,14686.0
2018-05-09 12:40:00,116.94,117.09,116.91,116.92,10029.0,87.8106,87.9233,87.7881,87.7956,10029.0
2018-05-09 12:45:00,116.95,117.29,116.95,117.19,14627.0,87.8182,88.0735,87.8182,87.9984,14627.0
2018-05-09 12:50:00,117.19,117.46,117.17,117.32,29567.0,87.9984,88.2011,87.9833,88.096,29567.0
2018-05-09 12:55:00,117.32,117.35,117.17,117.23,23074.0,88.096,88.1185,87.9833,88.0284,23074.0
2018-05-09 13:00:00,117.22,117.31,117.17,117.31,25829.0,88.0209,88.0885,87.9833,88.0885,25829.0
2018-05-09 13:05:00,117.29,117.49,117.26,117.49,30209.0,88.0735,88.2236,88.0509,88.2236,30209.0
2018-05-09 13:10:00,117.5,117.57,117.31,117.39,19661.0,88.2311,88.2837,88.0885,88.1485,19661.0
2018-05-09 13:15:00,117.4,117.46,117.26,117.26,12697.0,88.1561,88.2011,88.0509,88.0509,12697.0
2018-05-09 13:20:00,117.29,117.34,117.19,117.34,23955.0,88.0735,88.111,87.9984,88.111,23955.0
2018-05-09 13:25:00,117.36,117.47,117.28,117.47,13932.0,88.126,88.2086,88.0659,88.2086,13932.0
2018-05-09 13:30:00,117.48,117.57,117.48,117.56,11470.0,88.2161,88.2837,88.2161,88.2762,11470.0
2018-05-09 13:35:00,117.59,117.71,117.57,117.7,12205.0,88.2987,88.3888,88.2837,88.3813,12205.0
2018-05-09 13:40:00,117.7,117.78,117.65,117.78,18117.0,88.3813,88.4414,88.3438,88.4414,18117.0
2018-05-09 13:45:00,117.79,117.83,117.75,117.8,14399.0,88.4489,88.4789,88.4189,88.4564,14399.0
2018-05-09 13:50:00,117.81,117.85,117.73,117.78,15300.0,88.4639,88.494,88.4039,88.4414,15300.0
2018-05-09 13:55:00,117.79,117.87,117.76,117.87,26308.0,88.4489,88.509,88.4264,88.509,26308.0
2018-05-09 14:00:00,117.87,117.9,117.64,117.67,14792.0,88.509,88.5315,88.3363,88.3588,14792.0
2018-05-09 14:05:00,117.69,117.83,117.68,117.76,11530.0,88.3738,88.4789,88.3663,88.4264,11530.0
2018-05-09 14:10:00,117.79,117.92,117.79,117.85,14537.0,88.4489,88.5465,88.4489,88.494,14537.0
2018-05-09 14:15:00,117.85,118.0,117.74,117.78,15848.0,88.494,88.6066,88.4114,88.4414,15848.0
2018-05-09 14:20:00,117.79,117.79,117.65,117.69,22738.0,88.4489,88.4489,88.3438,88.3738,22738.0
2018-05-09 14:25:00,117.69,117.87,117.65,117.87,21631.0,88.3738,88.509,88.3438,88.509,21631.0
2018-05-09 14:30:00,117.83,117.96,117.77,117.93,24244.0,88.4789,88.5766,88.4339,88.554,24244.0
2018-05-09 14:35:00,117.95,117.96,117.84,117.85,21397.0,88.5691,88.5766,88.4865,88.494,21397.0
2018-05-09 14:40:00,117.91,117.96,117.85,117.88,15106.0,88.539,88.5766,88.494,88.5165,15106.0
2018-05-09 14:45:00,117.88,118.07,117.87,118.07,15190.0,88.5165,88.6592,88.509,88.6592,15190.0
2018-05-09 14:50:00,118.06,118.1,117.98,118.02,21200.0,88.6517,88.6817,88.5916,88.6216,21200.0
2018-05-09 14:55:00,118.01,118.19,117.99,118.17,21984.0,88.6141,88.7493,88.5991,88.7343,21984.0
2018-05-09 15:00:00,118.17,118.25,118.15,118.18,23888.0,88.7343,88.7943,88.7192,88.7418,23888.0
2018-05-09 15:05:00,118.17,118.3,118.09,118.15,18617.0,88.7343,88.8319,88.6742,88.7192,18617.0
2018-05-09 15:10:00,118.14,118.25,118.04,118.05,15723.0,88.7117,88.7943,88.6366,88.6441,15723.0
2018-05-09 15:15:00,118.07,118.1,117.85,117.85,25294.0,88.6592,88.6817,88.494,88.494,25294.0
2018-05-09 15:20:00,117.85,117.9,117.7,117.7,18713.0,88.494,88.5315,88.3813,88.3813,18713.0
2018-05-09 15:25:00,117.7,117.77,117.64,117.66,23665.0,88.3813,88.4339,88.3363,88.3513,23665.0
2018-05-09 15:30:00,117.67,117.7,117.43,117.47,37626.0,88.3588,88.3813,88.1786,88.2086,37626.0
2018-05-09 15:35:00,117.48,117.5,117.35,117.36,33511.0,88.2161,88.2311,88.1185,88.126,33511.0
2018-05-09 15:40:00,117.35,117.39,117.28,117.34,39330.0,88.1185,88.1485,88.0659,88.111,39330.0
2018-05-09 15:45:00,117.33,117.41,117.28,117.37,50025.0,88.1035,88.1636,88.0659,88.1335,50025.0
2018-05-09 15:50:00,117.37,117.38,117.25,117.27,47234.0,88.1335,88.141,88.0434,88.0584,47234.0
2018-05-09 15:55:00,117.27,117.51,117.25,117.5,110362.0,88.0584,88.2387,88.0434,88.2311,110362.0
2018-05-10 09:30:00,118.15,118.31,117.83,118.05,46889.0,88.7192,88.8394,88.4789,88.6441,46889.0
2018-05-10 09:35:00,118.01,118.13,117.8,117.94,12807.0,88.6141,88.7042,88.4564,88.5615,12807.0
2018-05-10 09:40:00,117.89,118.12,117.82,117.97,15206.0,88.524,88.6967,88.4714,88.5841,15206.0
2018-05-10 09:45:00,118.04,118.23,117.86,118.19,12072.0,88.6366,88.7793,88.5015,88.7493,12072.0
2018-05-10 09:50:00,118.2,118.39,118.04,118.08,23978.0,88.7568,88.8995,88.6366,88.6667,23978.0
2018-05-10 09:55:00,118.07,118.12,117.5,117.5,19737.0,88.6592,88.6967,88.2311,88.2311,19737.0
2018-05-10 10:00:00,117.49,117.6,117.18,117.26,64462.0,88.2236,88.3062,87.9909,88.0509,64462.0
2018-05-10 10:05:00,117.33,117.75,117.25,117.59,36516.0,88.1035,88.4189,88.0434,88.2987,36516.0
2018-05-10 10:10:00,117.56,117.73,117.41,117.41,20637.0,88.2762,88.4039,88.1636,88.1636,20637.0
2018-05-10 10:15:00,117.42,117.56,117.35,117.5,18199.0,88.1711,88.2762,88.1185,88.2311,18199.0
2018-05-10 10:20:00,117.51,117.62,117.46,117.6,9856.0,88.2387,88.3213,88.2011,88.3062,9856.0
2018-05-10 10:25:00,117.59,117.98,117.59,117.98,16591.0,88.2987,88.5916,88.2987,88.5916,16591.0
2018-05-10 10:30:00,117.97,117.98,117.75,117.97,13746.0,88.5841,88.5916,88.4189,88.5841,13746.0
2018-05-10 10:35:00,117.95,118.12,117.92,117.92,14285.0,88.5691,88.6967,88.5465,88.5465,14285.0
2018-05-10 10:40:00,117.91,118.16,117.89,117.93,9977.0,88.539,88.7267,88.524,88.554,9977.0
2018-05-10 10:45:00,117.9,117.99,117.77,117.96,12991.0,88.5315,88.5991,88.4339,88.5766,12991.0
2018-05-10 10:50:00,118.0,118.04,117.8,117.81,17160.0,88.6066,88.6366,88.4564,88.4639,17160.0
2018-05-10 10:55:00,117.8,117.8,117.47,117.54,13440.0,88.4564,88.4564,88.2086,88.2612,13440.0
2018-05-10 11:00:00,117.55,117.61,117.41,117.56,19968.0,88.2687,88.3137,88.1636,88.2762,19968.0
2018-05-10 11:05:00,117.59,117.6,117.5,117.57,8500.0,88.2987,88.3062,88.2311,88.2837,8500.0
2018-05-10 11:10:00,117.54,117.6,117.5,117.57,12917.0,88.2612,88.3062,88.2311,88.2837,12917.0
2018-05-10 11:15:00,117.6,117.65,117.47,117.5,12863.0,88.3062,88.3438,88.2086,88.2311,12863.0
2018-05-10 11:20:00,117.52,117.77,117.5,117.72,11718.0,88.2462,88.4339,88.2311,88.3963,11718.0
2018-05-10 11:25:00,117.75,117.89,117.72,117.87,14416.0,88.4189,88.524,88.3963,88.509,14416.0
2018-05-10 11:30:00,117.85,117.89,117.56,117.59,8607.0,88.494,88.524,88.2762,88.2987,8607.0
2018-05-10 11:35:00,117.57,117.79,117.57,117.67,9675.0,88.2837,88.4489,88.2837,88.3588,9675.0
2018-05-10 11:40:00,117.72,117.76,117.66,117.76,7797.0,88.3963,88.4264,88.3513,88.4264,7797.0
2018-05-10 11:45:00,117.77,117.79,117.67,117.68,32647.0,88.4339,88.4489,88.3588,88.3663,32647.0
2018-05-10 11:50:00,117.73,117.86,117.72,117.79,12134.0,88.4039,88.5015,88.3963,88.4489,12134.0
2018-05-10 11:55:00,117.82,118.0,117.8,117.95,6459.0,88.4714,88.6066,88.4564,88.5691,6459.0
2018-05-10 12:00:00,117.97,118.01,117.91,117.98,18487.0,88.5841,88.6141,88.539,88.5916,18487.0
2018-05-10 12:05:00,118.01,118.15,117.98,118.07,16264.0,88.6141,88.7192,88.5916,88.6592,16264.0
2018-05-10 12:10:00,118.07,118.14,118.05,118.13,16551.0,88.6592,88.7117,88.6441,88.7042,16551.0
2018-05-10 12:15:00,118.12,118.18,117.96,118.0,11130.0,88.6967,88.7418,88.5766,88.6066,11130.0
2018-05-10 12:20:00,118.0,118.1,117.98,118.1,5252.0,88.6066,88.6817,88.5916,88.6817,5252.0
2018-05-10 12:25:00,118.1,118.14,118.03,118.14,10475.0,88.6817,88.7117,88.6291,88.7117,10475.0
2018-05-10 12:30:00,118.11,118.14,118.03,118.13,10129.0,88.6892,88.7117,88.6291,88.7042,10129.0
2018-05-10 12:35:00,118.13,118.21,118.1,118.17,9085.0,88.7042,88.7643,88.6817,88.7343,9085.0
2018-05-10 12:40:00,118.14,118.19,118.09,118.09,11609.0,88.7117,88.7493,88.6742,88.6742,11609.0
2018-05-10 12:45:00,118.11,118.11,117.99,117.99,11037.0,88.6892,88.6892,88.5991,88.5991,11037.0
2018-05-10 12:50:00,118.0,118.11,118.0,118.08,4459.0,88.6066,88.6892,88.6066,88.6667,4459.0
2018-05-10 12:55:00,118.08,118.15,118.04,118.07,13209.0,88.6667,88.7192,88.6366,88.6592,13209.0
2018-05-10 13:00:00,118.08,118.12,118.03,118.06,7508.0,88.6667,88.6967,88.6291,88.6517,7508.0
2018-05-10 13:05:00,118.04,118.05,117.92,117.96,7576.0,88.6366,88.6441,88.5465,88.5766,7576.0
2018-05-10 13:10:00,117.96,118.05,117.79,117.84,21289.0,88.5766,88.6441,88.4489,88.4865,21289.0
2018-05-10 13:15:00,117.81,117.95,117.81,117.92,8337.0,88.4639,88.5691,88.4639,88.5465,8337.0
2018-05-10 13:20:00,117.92,117.95,117.85,117.85,9913.0,88.5465,88.5691,88.494,88.494,9913.0
2018-05-10 13:25:00,117.85,117.86,117.72,117.78,13037.0,88.494,88.5015,88.3963,88.4414,13037.0
2018-05-10 13:30:00,117.8,117.87,117.75,117.82,14226.0,88.4564,88.509,88.4189,88.4714,14226.0
2018-05-10 13:35:00,117.85,117.98,117.84,117.94,11630.0,88.494,88.5916,88.4865,88.5615,11630.0
2018-05-10 13:40:00,117.93,117.97,117.86,117.86,8259.0,88.554,88.5841,88.5015,88.5015,8259.0
2018-05-10 13:45:00,117.86,117.86,117.6,117.67,14920.0,88.5015,88.5015,88.3062,88.3588,14920.0
2018-05-10 13:50:00,117.65,117.81,117.65,117.75,4718.0,88.3438,88.4639,88.3438,88.4189,4718.0
2018-05-10 13:55:00,117.78,117.78,117.69,117.69,11042.0,88.4414,88.4414,88.3738,88.3738,11042.0
2018-05-10 14:00:00,117.74,117.86,117.65,117.85,11114.0,88.4114,88.5015,88.3438,88.494,11114.0
2018-05-10 14:05:00,117.83,117.89,117.74,117.84,12306.0,88.4789,88.524,88.4114,88.4865,12306.0
2018-05-10 14:10:00,117.88,117.95,117.86,117.89,10072.0,88.5165,88.5691,88.5015,88.524,10072.0
2018-05-10 14:15:00,117.9,117.96,117.88,117.91,10236.0,88.5315,88.5766,88.5165,88.539,10236.0
2018-05-10 14:20:00,117.93,118.0,117.91,118.0,15446.0,88.554,88.6066,88.539,88.6066,15446.0
2018-05-10 14:25:00,117.98,118.02,117.9,118.02,10128.0,88.5916,88.6216,88.5315,88.6216,10128.0
2018-05-10 14:30:00,118.04,118.09,118.0,118.02,11920.0,88.6366,88.6742,88.6066,88.6216,11920.0
2018-05-10 14:35:00,118.02,118.04,117.88,117.96,16335.0,88.6216,88.6366,88.5165,88.5766,16335.0
2018-05-10 14:40:00,117.94,118.08,117.89,118.07,26887.0,88.5615,88.6667,88.524,88.6592,26887.0
2018-05-10 14:45:00,118.08,118.24,118.07,118.21,14269.0,88.6667,88.7868,88.6592,88.7643,14269.0
2018-05-10 14:50:00,118.25,118.3,118.19,118.21,12562.0,88.7943,88.8319,88.7493,88.7643,12562.0
2018-05-10 14:55:00,118.22,118.31,118.21,118.27,13774.0,88.7718,88.8394,88.7643,88.8093,13774.0
2018-05-10 15:00:00,118.3,118.37,118.1,118.1,22821.0,88.8319,88.8844,88.6817,88.6817,22821.0
2018-05-10 15:05:00,118.1,118.14,118.05,118.08,12661.0,88.6817,88.7117,88.6441,88.6667,12661.0
2018-05-10 15:10:00,118.06,118.12,117.94,118.0,20006.0,88.6517,88.6967,88.5615,88.6066,20006.0
2018-05-10 15:15:00,118.0,118.09,117.91,117.96,14916.0,88.6066,88.6742,88.539,88.5766,14916.0
2018-05-10 15:20:00,117.98,118.04,117.95,118.02,14287.0,88.5916,88.6366,88.5691,88.6216,14287.0
2018-05-10 15:25:00,118.02,118.07,117.91,117.98,20766.0,88.6216,88.6592,88.539,88.5916,20766.0
2018-05-10 15:30:00,117.96,118.02,117.92,118.0,20864.0,88.5766,88.6216,88.5465,88.6066,20864.0
2018-05-10 15:35:00,118.0,118.0,117.91,117.93,30211.0,88.6066,88.6066,88.539,88.554,30211.0
2018-05-10 15:40:00,117.92,118.04,117.9,118.0,36433.0,88.5465,88.6366,88.5315,88.6066,36433.0
2018-05-10 15:45:00,118.01,118.05,117.96,118.04,52426.0,88.6141,88.6441,88.5766,88.6366,52426.0
2018-05-10 15:50:00,118.04,118.13,117.97,117.97,51337.0,88.6366,88.7042,88.5841,88.5841,51337.0
2018-05-10 15:55:00,117.97,118.03,117.89,117.94,111406.0,88.5841,88.6291,88.524,88.5615,111406.0
2018-05-11 09:30:00,118.13,118.27,117.55,117.78,33700.0,88.7042,88.8093,88.2687,88.4414,33700.0
2018-05-11 09:35:00,117.83,118.21,117.6,118.16,11643.0,88.4789,88.7643,88.3062,88.7267,11643.0
2018-05-11 09:40:00,118.16,118.17,117.82,118.11,20682.0,88.7267,88.7343,88.4714,88.6892,20682.0
2018-05-11 09:45:00,118.12,118.13,117.65,117.65,16016.0,88.6967,88.7042,88.3438,88.3438,16016.0
2018-05-11 09:50:00,117.65,118.1,117.64,118.08,20878.0,88.3438,88.6817,88.3363,88.6667,20878.0
2018-05-11 09:55:00,118.09,118.28,118.05,118.23,12042.0,88.6742,88.8169,88.6441,88.7793,12042.0
2018-05-11 10:00:00,118.24,118.46,118.2,118.27,20380.0,88.7868,88.952,88.7568,88.8093,20380.0
2018-05-11 10:05:00,118.3,118.31,117.92,118.0,28590.0,88.8319,88.8394,88.5465,88.6066,28590.0
2018-05-11 10:10:00,118.05,118.1,117.52,117.56,21909.0,88.6441,88.6817,88.2462,88.2762,21909.0
2018-05-11 10:15:00,117.58,117.89,117.56,117.71,13809.0,88.2912,88.524,88.2762,88.3888,13809.0
2018-05-11 10:20:00,117.74,117.75,117.64,117.66,24733.0,88.4114,88.4189,88.3363,88.3513,24733.0
2018-05-11 10:25:00,117.66,117.75,117.47,117.52,15566.0,88.3513,88.4189,88.2086,88.2462,15566.0
2018-05-11 10:30:00,117.48,117.74,117.47,117.73,14370.0,88.2161,88.4114,88.2086,88.4039,14370.0
2018-05-11 10:35:00,117.74,117.76,117.6,117.72,20508.0,88.4114,88.4264,88.3062,88.3963,20508.0
2018-05-11 10:40:00,117.71,117.79,117.64,117.67,17709.0,88.3888,88.4489,88.3363,88.3588,17709.0
2018-05-11 10:45:00,117.71,117.85,117.71,117.85,13130.0,88.3888,88.494,88.3888,88.494,13130.0
2018-05-11 10:50:00,117.82,118.12,117.82,118.0,22920.0,88.4714,88.6967,88.4714,88.6066,22920.0
2018-05-11 10:55:00,118.03,118.21,118.0,118.05,19443.0,88.6291,88.7643,88.6066,88.6441,19443.0
2018-05-11 11:00:00,118.04,118.1,117.88,118.01,19031.0,88.6366,88.6817,88.5165,88.6141,19031.0
2018-05-11 11:05:00,118.01,118.02,117.92,117.95,10710.0,88.6141,88.6216,88.5465,88.5691,10710.0
2018-05-11 11:10:00,117.94,117.96,117.84,117.9,14633.0,88.5615,88.5766,88.4865,88.5315,14633.0
2018-05-11 11:15:00,117.95,118.15,117.92,118.09,12764.0,88.5691,88.7192,88.5465,88.6742,12764.0
2018-05-11 11:20:00,118.09,118.15,118.0,118.04,16776.0,88.6742,88.7192,88.6066,88.6366,16776.0
2018-05-11 11:25:00,118.05,118.15,117.99,117.99,11606.0,88.6441,88.7192,88.5991,88.5991,11606.0
2018-05-11 11:30:00,117.97,117.99,117.73,117.73,15022.0,88.5841,88.5991,88.4039,88.4039,15022.0
2018-05-11 11:35:00,117.72,117.79,117.6,117.6,21825.0,88.3963,88.4489,88.3062,88.3062,21825.0
2018-05-11 11:40:00,117.59,117.76,117.58,117.76,17812.0,88.2987,88.4264,88.2912,88.4264,17812.0
2018-05-11 11:45:00,117.75,117.85,117.7,117.78,22537.0,88.4189,88.494,88.3813,88.4414,22537.0
2018-05-11 11:50:00,117.81,117.81,117.71,117.75,15156.0,88.4639,88.4639,88.3888,88.4189,15156.0
2018-05-11 11:55:00,117.75,117.8,117.72,117.72,11705.0,88.4189,88.4564,88.3963,88.3963,11705.0
2018-05-11 12:00:00,117.75,117.78,117.69,117.78,10939.0,88.4189,88.4414,88.3738,88.4414,10939.0
2018-05-11 12:05:00,117.78,117.84,117.75,117.83,22219.0,88.4414,88.4865,88.4189,88.4789,22219.0
2018-05-11 12:10:00,117.82,117.84,117.55,117.58,17363.0,88.4714,88.4865,88.2687,88.2912,17363.0
2018-05-11 12:15:00,117.54,117.56,117.37,117.55,11678.0,88.2612,88.2762,88.1335,88.2687,11678.0
2018-05-11 12:20:00,117.57,117.83,117.57,117.78,11924.0,88.2837,88.4789,88.2837,88.4414,11924.0
2018-05-11 12:25:00,117.77,117.86,117.72,117.86,8751.0,88.4339,88.5015,88.3963,88.5015,8751.0
2018-05-11 12:30:00,117.9,117.91,117.84,117.91,13163.0,88.5315,88.539,88.4865,88.539,13163.0
2018-05-11 12:35:00,117.95,117.97,117.8,117.89,10707.0,88.5691,88.5841,88.4564,88.524,10707.0
2018-05-11 12:40:00,117.9,118.05,117.9,118.02,7893.0,88.5315,88.6441,88.5315,88.6216,7893.0
2018-05-11 12:45:00,118.02,118.13,117.94,118.07,8535.0,88.6216,88.7042,88.5615,88.6592,8535.0
2018-05-11 12:50:00,118.09,118.12,118.02,118.04,8325.0,88.6742,88.6967,88.6216,88.6366,8325.0
2018-05-11 12:55:00,118.09,118.12,117.92,117.97,9892.0,88.6742,88.6967,88.5465,88.5841,9892.0
2018-05-11 13:00:00,117.94,118.02,117.94,118.0,8351.0,88.5615,88.6216,88.5615,88.6066,8351.0
2018-05-11 13:05:00,117.98,117.98,117.81,117.84,10467.0,88.5916,88.5916,88.4639,88.4865,10467.0
2018-05-11 13:10:00,117.82,117.83,117.68,117.79,9393.0,88.4714,88.4789,88.3663,88.4489,9393.0
2018-05-11 13:15:00,117.76,117.77,117.59,117.59,8024.0,88.4264,88.4339,88.2987,88.2987,8024.0
2018-05-11 13:20:00,117.62,117.83,117.62,117.72,7867.0,88.3213,88.4789,88.3213,88.3963,7867.0
2018-05-11 13:25:00,117.73,117.91,117.73,117.79,7836.0,88.4039,88.539,88.4039,88.4489,7836.0
2018-05-11 13:30:00,117.78,117.88,117.7,117.84,6707.0,88.4414,88.5165,88.3813,88.4865,6707.0
2018-05-11 13:35:00,117.85,117.85,117.69,117.77,7951.0,88.494,88.494,88.3738,88.4339,7951.0
2018-05-11 13:40:00,117.75,117.81,117.71,117.76,9932.0,88.4189,88.4639,88.3888,88.4264,9932.0
2018-05-11 13:45:00,117.77,117.82,117.73,117.81,11533.0,88.4339,88.4714,88.4039,88.4639,11533.0
2018-05-11 13:50:00,117.83,117.92,117.74,117.89,8955.0,88.4789,88.5465,88.4114,88.524,8955.0
2018-05-11 13:55:00,117.88,117.99,117.88,117.98,6737.0,88.5165,88.5991,88.5165,88.5916,6737.0
2018-05-11 14:00:00,118.0,118.02,117.85,117.87,12861.0,88.6066,88.6216,88.494,88.509,12861.0
2018-05-11 14:05:00,117.88,117.91,117.79,117.79,9168.0,88.5165,88.539,88.4489,88.4489,9168.0
2018-05-11 14:10:00,117.78,117.85,117.77,117.78,14765.0,88.4414,88.494,88.4339,88.4414,14765.0
2018-05-11 14:15:00,117.77,117.86,117.76,117.86,16633.0,88.4339,88.5015,88.4264,88.5015,16633.0
2018-05-11 14:20:00,117.85,117.9,117.79,117.81,11361.0,88.494,88.5315,88.4489,88.4639,11361.0
2018-05-11 14:25:00,117.81,117.81,117.59,117.59,10406.0,88.4639,88.4639,88.2987,88.2987,10406.0
2018-05-11 14:30:00,117.6,117.64,117.52,117.52,17378.0,88.3062,88.3363,88.2462,88.2462,17378.0
2018-05-11 14:35:00,117.53,117.72,117.53,117.63,19609.0,88.2537,88.3963,88.2537,88.3288,19609.0
2018-05-11 14:40:00,117.62,117.62,117.47,117.47,7543.0,88.3213,88.3213,88.2086,88.2086,7543.0
2018-05-11 14:45:00,117.48,117.6,117.48,117.6,11500.0,88.2161,88.3062,88.2161,88.3062,11500.0
2018-05-11 14:50:00,117.61,117.64,117.54,117.58,12620.0,88.3137,88.3363,88.2612,88.2912,12620.0
2018-05-11 14:55:00,117.57,117.72,117.49,117.68,12458.0,88.2837,88.3963,88.2236,88.3663,12458.0
2018-05-11 15:00:00,117.68,117.69,117.61,117.63,11851.0,88.3663,88.3738,88.3137,88.3288,11851.0
2018-05-11 15:05:00,117.62,117.64,117.52,117.54,14709.0,88.3213,88.3363,88.2462,88.2612,14709.0
2018-05-11 15:10:00,117.56,117.63,117.55,117.63,10586.0,88.2762,88.3288,88.2687,88.3288,10586.0
2018-05-11 15:15:00,117.62,117.67,117.57,117.6,14325.0,88.3213,88.3588,88.2837,88.3062,14325.0
2018-05-11 15:20:00,117.58,117.74,117.56,117.74,7033.0,88.2912,88.4114,88.2762,88.4114,7033.0
2018-05-11 15:25:00,117.73,117.73,117.64,117.7,11174.0,88.4039,88.4039,88.3363,88.3813,11174.0
2018-05-11 15:30:00,117.7,117.7,117.62,117.69,16770.0,88.3813,88.3813,88.3213,88.3738,16770.0
2018-05-11 15:35:00,117.69,117.89,117.69,117.84,30444.0,88.3738,88.524,88.3738,88.4865,30444.0
2018-05-11 15:40:00,117.83,117.85,117.75,117.83,23713.0,88.4789,88.494,88.4189,88.4789,23713.0
2018-05-11 15:45:00,117.83,117.93,117.77,117.91,24822.0,88.4789,88.554,88.4339,88.539,24822.0
2018-05-11 15:50:00,117.91,117.95,117.71,117.72,45781.0,88.539,88.5691,88.3888,88.3963,45781.0
2018-05-11 15:55:00,117.72,117.85,117.71,117.76,76392.0,88.3963,88.494,88.3888,88.4264,76392.0
2018-05-14 09:30:00,118.25,118.96,118.14,118.94,57154.0,88.7943,89.3275,88.7117,89.3124,57154.0
2018-05-14 09:35:00,118.87,119.16,118.6,118.67,33138.0,89.2599,89.4776,89.0571,89.1097,33138.0
2018-05-14 09:40:00,118.7,118.89,118.52,118.56,15084.0,89.1322,89.2749,88.9971,89.0271,15084.0
2018-05-14 09:45:00,118.59,118.64,118.4,118.48,15663.0,89.0496,89.0872,88.907,88.967,15663.0
2018-05-14 09:50:00,118.54,118.7,118.45,118.58,20619.0,89.0121,89.1322,88.9445,89.0421,20619.0
2018-05-14 09:55:00,118.6,118.64,118.43,118.56,23962.0,89.0571,89.0872,88.9295,89.0271,23962.0
2018-05-14 10:00:00,118.54,118.57,118.25,118.26,21337.0,89.0121,89.0346,88.7943,88.8018,21337.0
2018-05-14 10:05:00,118.25,118.27,118.05,118.15,25779.0,88.7943,88.8093,88.6441,88.7192,25779.0
2018-05-14 10:10:00,118.13,118.21,117.87,117.95,14831.0,88.7042,88.7643,88.509,88.5691,14831.0
2018-05-14 10:15:00,117.94,118.11,117.92,117.94,12704.0,88.5615,88.6892,88.5465,88.5615,12704.0
2018-05-14 10:20:00,117.94,118.19,117.91,118.09,10991.0,88.5615,88.7493,88.539,88.6742,10991.0
2018-05-14 10:25:00,118.08,118.19,118.06,118.06,11752.0,88.6667,88.7493,88.6517,88.6517,11752.0
2018-05-14 10:30:00,118.11,118.11,117.98,118.01,13928.0,88.6892,88.6892,88.5916,88.6141,13928.0
2018-05-14 10:35:00,118.05,118.13,117.98,118.01,19340.0,88.6441,88.7042,88.5916,88.6141,19340.0
2018-05-14 10:40:00,118.05,118.13,117.98,118.08,7000.0,88.6441,88.7042,88.5916,88.6667,7000.0
2018-05-14 10:45:00,118.06,118.2,117.94,118.11,7900.0,88.6517,88.7568,88.5615,88.6892,7900.0
2018-05-14 10:50:00,118.08,118.31,118.05,118.2,13733.0,88.6667,88.8394,88.6441,88.7568,13733.0
2018-05-14 10:55:00,118.22,118.37,118.16,118.34,20732.0,88.7718,88.8844,88.7267,88.8619,20732.0
2018-05-14 11:00:00,118.31,118.43,118.25,118.39,12310.0,88.8394,88.9295,88.7943,88.8995,12310.0
2018-05-14 11:05:00,118.38,118.42,118.15,118.27,12829.0,88.8919,88.922,88.7192,88.8093,12829.0
2018-05-14 11:10:00,118.26,118.28,118.12,118.22,9512.0,88.8018,88.8169,88.6967,88.7718,9512.0
2018-05-14 11:15:00,118.22,118.41,118.18,118.29,15227.0,88.7718,88.9145,88.7418,88.8244,15227.0
2018-05-14 11:20:00,118.33,118.39,118.22,118.38,19365.0,88.8544,88.8995,88.7718,88.8919,19365.0
2018-05-14 11:25:00,118.38,118.56,118.37,118.46,11994.0,88.8919,89.0271,88.8844,88.952,11994.0
2018-05-14 11:30:00,118.5,118.84,118.47,118.82,18375.0,88.9821,89.2374,88.9595,89.2223,18375.0
2018-05-14 11:35:00,118.81,118.81,118.72,118.8,10984.0,89.2148,89.2148,89.1472,89.2073,10984.0
2018-05-14 11:40:00,118.78,118.79,118.53,118.55,14789.0,89.1923,89.1998,89.0046,89.0196,14789.0
2018-05-14 11:45:00,118.54,118.59,118.46,118.46,9839.0,89.0121,89.0496,88.952,88.952,9839.0
2018-05-14 11:50:00,118.44,118.63,118.44,118.63,13994.0,88.937,89.0797,88.937,89.0797,13994.0
2018-05-14 11:55:00,118.63,118.63,118.5,118.54,8732.0,89.0797,89.0797,88.9821,89.0121,8732.0
2018-05-14 12:00:00,118.57,118.58,118.43,118.44,7956.0,89.0346,89.0421,88.9295,88.937,7956.0
2018-05-14 12:05:00,118.42,118.5,118.37,118.39,9117.0,88.922,88.9821,88.8844,88.8995,9117.0
2018-05-14 12:10:00,118.41,118.43,118.32,118.39,5217.0,88.9145,88.9295,88.8469,88.8995,5217.0
2018-05-14 12:15:00,118.4,118.4,118.26,118.3,9796.0,88.907,88.907,88.8018,88.8319,9796.0
2018-05-14 12:20:00,118.31,118.31,118.22,118.26,4188.0,88.8394,88.8394,88.7718,88.8018,4188.0
2018-05-14 12:25:00,118.28,118.31,118.22,118.25,7886.0,88.8169,88.8394,88.7718,88.7943,7886.0
2018-05-14 12:30:00,118.28,118.31,118.24,118.31,4890.0,88.8169,88.8394,88.7868,88.8394,4890.0
2018-05-14 12:35:00,118.3,118.39,118.29,118.32,5890.0,88.8319,88.8995,88.8244,88.8469,5890.0
2018-05-14 12:40:00,118.32,118.46,118.3,118.42,6618.0,88.8469,88.952,88.8319,88.922,6618.0
2018-05-14 12:45:00,118.44,118.47,118.37,118.46,6990.0,88.937,88.9595,88.8844,88.952,6990.0
2018-05-14 12:50:00,118.45,118.48,118.38,118.46,9232.0,88.9445,88.967,88.8919,88.952,9232.0
2018-05-14 12:55:00,118.44,118.47,118.35,118.35,8264.0,88.937,88.9595,88.8694,88.8694,8264.0
2018-05-14 13:00:00,118.35,118.37,118.26,118.34,11199.0,88.8694,88.8844,88.8018,88.8619,11199.0
2018-05-14 13:05:00,118.34,118.36,118.19,118.2,18865.0,88.8619,88.8769,88.7493,88.7568,18865.0
2018-05-14 13:10:00,118.24,118.34,118.2,118.31,8526.0,88.7868,88.8619,88.7568,88.8394,8526.0
2018-05-14 13:15:00,118.32,118.32,118.06,118.08,11378.0,88.8469,88.8469,88.6517,88.6667,11378.0
2018-05-14 13:20:00,118.13,118.23,118.07,118.17,7234.0,88.7042,88.7793,88.6592,88.7343,7234.0
2018-05-14 13:25:00,118.18,118.27,118.15,118.2,9111.0,88.7418,88.8093,88.7192,88.7568,9111.0
2018-05-14 13:30:00,118.22,118.45,118.18,118.38,10127.0,88.7718,88.9445,88.7418,88.8919,10127.0
2018-05-14 13:35:00,118.43,118.48,118.34,118.34,21735.0,88.9295,88.967,88.8619,88.8619,21735.0
2018-05-14 13:40:00,118.34,118.4,118.3,118.35,6696.0,88.8619,88.907,88.8319,88.8694,6696.0
2018-05-14 13:45:00,118.35,118.4,118.26,118.38,8110.0,88.8694,88.907,88.8018,88.8919,8110.0
2018-05-14 13:50:00,118.35,118.39,118.25,118.25,6280.0,88.8694,88.8995,88.7943,88.7943,6280.0
2018-05-14 13:55:00,118.26,118.31,118.18,118.18,8377.0,88.8018,88.8394,88.7418,88.7418,8377.0
2018-05-14 14:00:00,118.24,118.33,118.22,118.28,12101.0,88.7868,88.8544,88.7718,88.8169,12101.0
2018-05-14 14:05:00,118.28,118.36,118.18,118.25,7662.0,88.8169,88.8769,88.7418,88.7943,7662.0
2018-05-14 14:10:00,118.27,118.32,118.17,118.19,16114.0,88.8093,88.8469,88.7343,88.7493,16114.0
2018-05-14 14:15:00,118.19,118.2,118.02,118.07,30373.0,88.7493,88.7568,88.6216,88.6592,30373.0
2018-05-14 14:20:00,118.06,118.23,118.06,118.23,26443.0,88.6517,88.7793,88.6517,88.7793,26443.0
2018-05-14 14:25:00,118.23,118.41,118.22,118.41,9631.0,88.7793,88.9145,88.7718,88.9145,9631.0
2018-05-14 14:30:00,118.37,118.45,118.29,118.33,32932.0,88.8844,88.9445,88.8244,88.8544,32932.0
2018-05-14 14:35:00,118.31,118.5,118.31,118.33,30429.0,88.8394,88.9821,88.8394,88.8544,30429.0
2018-05-14 14:40:00,118.35,118.38,118.25,118.38,8189.0,88.8694,88.8919,88.7943,88.8919,8189.0
2018-05-14 14:45:00,118.41,118.42,118.31,118.34,10889.0,88.9145,88.922,88.8394,88.8619,10889.0
2018-05-14 14:50:00,118.34,118.43,118.34,118.43,9631.0,88.8619,88.9295,88.8619,88.9295,9631.0
2018-05-14 14:55:00,118.43,118.47,118.26,118.27,25832.0,88.9295,88.9595,88.8018,88.8093,25832.0
2018-05-14 15:00:00,118.25,118.33,118.2,118.2,34194.0,88.7943,88.8544,88.7568,88.7568,34194.0
2018-05-14 15:05:00,118.2,118.26,118.14,118.18,22468.0,88.7568,88.8018,88.7117,88.7418,22468.0
2018-05-14 15:10:00,118.2,118.41,118.17,118.41,17574.0,88.7568,88.9145,88.7343,88.9145,17574.0
2018-05-14 15:15:00,118.4,118.46,118.36,118.36,19353.0,88.907,88.952,88.8769,88.8769,19353.0
2018-05-14 15:20:00,118.37,118.4,118.29,118.29,20156.0,88.8844,88.907,88.8244,88.8244,20156.0
2018-05-14 15:25:00,118.29,118.35,118.24,118.34,13720.0,88.8244,88.8694,88.7868,88.8619,13720.0
2018-05-14 15:30:00,118.34,118.36,118.28,118.28,14181.0,88.8619,88.8769,88.8169,88.8169,14181.0
2018-05-14 15:35:00,118.28,118.29,118.21,118.21,23081.0,88.8169,88.8244,88.7643,88.7643,23081.0
2018-05-14 15:40:00,118.21,118.28,118.17,118.27,19214.0,88.7643,88.8169,88.7343,88.8093,19214.0
2018-05-14 15:45:00,118.27,118.27,118.18,118.21,39347.0,88.8093,88.8093,88.7418,88.7643,39347.0
2018-05-14 15:50:00,118.2,118.35,118.19,118.23,35346.0,88.7568,88.8694,88.7493,88.7793,35346.0
2018-05-14 15:55:00,118.24,118.44,118.24,118.32,149492.0,88.7868,88.937,88.7868,88.8469,149492.0
2018-05-15 09:30:00,118.0,118.72,118.0,118.51,41836.0,88.6066,89.1472,88.6066,88.9896,41836.0
2018-05-15 09:35:00,118.59,118.64,118.3,118.3,17921.0,89.0496,89.0872,88.8319,88.8319,17921.0
2018-05-15 09:40:00,118.34,118.36,117.93,117.93,15730.0,88.8619,88.8769,88.554,88.554,15730.0
2018-05-15 09:45:00,117.92,118.27,117.92,118.11,16813.0,88.5465,88.8093,88.5465,88.6892,16813.0
2018-05-15 09:50:00,118.09,118.14,117.71,117.71,19062.0,88.6742,88.7117,88.3888,88.3888,19062.0
2018-05-15 09:55:00,117.71,117.81,117.55,117.67,15550.0,88.3888,88.4639,88.2687,88.3588,15550.0
2018-05-15 10:00:00,117.67,117.79,117.5,117.5,37202.0,88.3588,88.4489,88.2311,88.2311,37202.0
2018-05-15 10:05:00,117.48,117.79,117.48,117.62,46045.0,88.2161,88.4489,88.2161,88.3213,46045.0
2018-05-15 10:10:00,117.65,117.7,117.54,117.7,12353.0,88.3438,88.3813,88.2612,88.3813,12353.0
2018-05-15 10:15:00,117.74,117.84,117.63,117.68,31562.0,88.4114,88.4865,88.3288,88.3663,31562.0
2018-05-15 10:20:00,117.67,117.83,117.65,117.78,14318.0,88.3588,88.4789,88.3438,88.4414,14318.0
2018-05-15 10:25:00,117.79,117.84,117.7,117.76,17124.0,88.4489,88.4865,88.3813,88.4264,17124.0
2018-05-15 10:30:00,117.78,117.82,117.63,117.8,19291.0,88.4414,88.4714,88.3288,88.4564,19291.0
2018-05-15 10:35:00,117.8,117.88,117.77,117.86,35039.0,88.4564,88.5165,88.4339,88.5015,35039.0
2018-05-15 10:40:00,117.86,117.9,117.72,117.83,22060.0,88.5015,88.5315,88.3963,88.4789,22060.0
2018-05-15 10:45:00,117.81,117.96,117.74,117.96,18073.0,88.4639,88.5766,88.4114,88.5766,18073.0
2018-05-15 10:50:00,117.97,118.02,117.89,117.89,18989.0,88.5841,88.6216,88.524,88.524,18989.0
2018-05-15 10:55:00,117.89,118.09,117.83,117.94,16606.0,88.524,88.6742,88.4789,88.5615,16606.0
2018-05-15 11:00:00,117.94,118.03,117.87,117.87,20759.0,88.5615,88.6291,88.509,88.509,20759.0
2018-05-15 11:05:00,117.9,117.98,117.85,117.87,15954.0,88.5315,88.5916,88.494,88.509,15954.0
2018-05-15 11:10:00,117.89,118.03,117.81,117.9,17401.0,88.524,88.6291,88.4639,88.5315,17401.0
2018-05-15 11:15:00,117.9,118.05,117.82,118.04,17307.0,88.5315,88.6441,88.4714,88.6366,17307.0
2018-05-15 11:20:00,118.04,118.19,118.04,118.12,14872.0,88.6366,88.7493,88.6366,88.6967,14872.0
2018-05-15 11:25:00,118.12,118.14,118.0,118.01,17006.0,88.6967,88.7117,88.6066,88.6141,17006.0
2018-05-15 11:30:00,118.01,118.18,117.98,118.12,7236.0,88.6141,88.7418,88.5916,88.6967,7236.0
2018-05-15 11:35:00,118.11,118.18,118.07,118.17,7738.0,88.6892,88.7418,88.6592,88.7343,7738.0
2018-05-15 11:40:00,118.15,118.15,117.99,118.07,9185.0,88.7192,88.7192,88.5991,88.6592,9185.0
2018-05-15 11:45:00,118.05,118.09,117.93,117.99,14420.0,88.6441,88.6742,88.554,88.5991,14420.0
2018-05-15 11:50:00,118.01,118.11,117.95,118.03,10422.0,88.6141,88.6892,88.5691,88.6291,10422.0
2018-05-15 11:55:00,118.06,118.1,117.94,117.94,9061.0,88.6517,88.6817,88.5615,88.5615,9061.0
2018-05-15 12:00:00,118.02,118.13,118.02,118.12,6153.0,88.6216,88.7042,88.6216,88.6967,6153.0
2018-05-15 12:05:00,118.08,118.21,118.06,118.12,9728.0,88.6667,88.7643,88.6517,88.6967,9728.0
2018-05-15 12:10:00,118.1,118.14,118.01,118.09,13643.0,88.6817,88.7117,88.6141,88.6742,13643.0
2018-05-15 12:15:00,118.1,118.12,117.94,117.95,9992.0,88.6817,88.6967,88.5615,88.5691,9992.0
2018-05-15 12:20:00,117.99,118.01,117.86,117.88,11521.0,88.5991,88.6141,88.5015,88.5165,11521.0
2018-05-15 12:25:00,117.89,117.98,117.88,117.94,8873.0,88.524,88.5916,88.5165,88.5615,8873.0
2018-05-15 12:30:00,117.93,118.06,117.91,117.98,6740.0,88.554,88.6517,88.539,88.5916,6740.0
2018-05-15 12:35:00,118.02,118.03,117.98,118.0,6487.0,88.6216,88.6291,88.5916,88.6066,6487.0
2018-05-15 12:40:00,118.02,118.21,118.02,118.16,10390.0,88.6216,88.7643,88.6216,88.7267,10390.0
2018-05-15 12:45:00,118.19,118.32,118.17,118.24,14107.0,88.7493,88.8469,88.7343,88.7868,14107.0
2018-05-15 12:50:00,118.24,118.34,118.16,118.24,10582.0,88.7868,88.8619,88.7267,88.7868,10582.0
2018-05-15 12:55:00,118.28,118.34,118.16,118.21,9235.0,88.8169,88.8619,88.7267,88.7643,9235.0
2018-05-15 13:00:00,118.21,118.31,118.03,118.09,11043.0,88.7643,88.8394,88.6291,88.6742,11043.0
2018-05-15 13:05:00,118.09,118.13,118.03,118.03,7323.0,88.6742,88.7042,88.6291,88.6291,7323.0
2018-05-15 13:10:00,118.05,118.16,118.03,118.14,5300.0,88.6441,88.7267,88.6291,88.7117,5300.0
2018-05-15 13:15:00,118.11,118.14,118.02,118.1,10221.0,88.6892,88.7117,88.6216,88.6817,10221.0
2018-05-15 13:20:00,118.12,118.15,118.01,118.12,8338.0,88.6967,88.7192,88.6141,88.6967,8338.0
2018-05-15 13:25:00,118.17,118.26,118.13,118.17,8223.0,88.7343,88.8018,88.7042,88.7343,8223.0
2018-05-15 13:30:00,118.19,118.23,118.1,118.23,9174.0,88.7493,88.7793,88.6817,88.7793,9174.0
2018-05-15 13:35:00,118.25,118.26,118.14,118.16,12661.0,88.7943,88.8018,88.7117,88.7267,12661.0
2018-05-15 13:40:00,118.14,118.19,118.05,118.07,16154.0,88.7117,88.7493,88.6441,88.6592,16154.0
2018-05-15 13:45:00,118.06,118.18,118.06,118.18,2229.0,88.6517,88.7418,88.6517,88.7418,2229.0
2018-05-15 13:50:00,118.18,118.23,118.14,118.17,22942.0,88.7418,88.7793,88.7117,88.7343,22942.0
2018-05-15 13:55:00,118.15,118.2,118.06,118.11,15243.0,88.7192,88.7568,88.6517,88.6892,15243.0
2018-05-15 14:00:00,118.16,118.24,118.07,118.24,15690.0,88.7267,88.7868,88.6592,88.7868,15690.0
2018-05-15 14:05:00,118.24,118.39,118.24,118.28,10498.0,88.7868,88.8995,88.7868,88.8169,10498.0
2018-05-15 14:10:00,118.28,118.44,118.25,118.43,8653.0,88.8169,88.937,88.7943,88.9295,8653.0
2018-05-15 14:15:00,118.39,118.46,118.3,118.44,32025.0,88.8995,88.952,88.8319,88.937,32025.0
2018-05-15 14:20:00,118.43,118.43,118.3,118.31,10898.0,88.9295,88.9295,88.8319,88.8394,10898.0
2018-05-15 14:25:00,118.29,118.39,118.16,118.34,57339.0,88.8244,88.8995,88.7267,88.8619,57339.0
2018-05-15 14:30:00,118.34,118.53,118.28,118.36,16083.0,88.8619,89.0046,88.8169,88.8769,16083.0
2018-05-15 14:35:00,118.43,118.44,118.29,118.33,10379.0,88.9295,88.937,88.8244,88.8544,10379.0
2018-05-15 14:40:00,118.31,118.35,118.22,118.34,9033.0,88.8394,88.8694,88.7718,88.8619,9033.0
2018-05-15 14:45:00,118.34,118.35,118.19,118.19,22045.0,88.8619,88.8694,88.7493,88.7493,22045.0
2018-05-15 14:50:00,118.2,118.3,118.17,118.27,15857.0,88.7568,88.8319,88.7343,88.8093,15857.0
2018-05-15 14:55:00,118.29,118.3,118.12,118.2,12916.0,88.8244,88.8319,88.6967,88.7568,12916.0
2018-05-15 15:00:00,118.24,118.26,118.06,118.14,15064.0,88.7868,88.8018,88.6517,88.7117,15064.0
2018-05-15 15:05:00,118.12,118.15,118.07,118.09,17001.0,88.6967,88.7192,88.6592,88.6742,17001.0
2018-05-15 15:10:00,118.12,118.18,118.07,118.12,10416.0,88.6967,88.7418,88.6592,88.6967,10416.0
2018-05-15 15:15:00,118.14,118.18,118.1,118.15,10550.0,88.7117,88.7418,88.6817,88.7192,10550.0
2018-05-15 15:20:00,118.17,118.27,118.11,118.11,15219.0,88.7343,88.8093,88.6892,88.6892,15219.0
2018-05-15 15:25:00,118.12,118.17,118.07,118.14,39786.0,88.6967,88.7343,88.6592,88.7117,39786.0
2018-05-15 15:30:00,118.12,118.26,118.1,118.25,31608.0,88.6967,88.8018,88.6817,88.7943,31608.0
2018-05-15 15:35:00,118.25,118.29,118.18,118.2,17980.0,88.7943,88.8244,88.7418,88.7568,17980.0
2018-05-15 15:40:00,118.19,118.22,118.15,118.19,23694.0,88.7493,88.7718,88.7192,88.7493,23694.0
2018-05-15 15:45:00,118.17,118.19,117.91,117.91,41585.0,88.7343,88.7493,88.539,88.539,41585.0
2018-05-15 15:50:00,117.93,118.22,117.93,118.09,34350.0,88.554,88.7718,88.554,88.6742,34350.0
2018-05-15 15:55:00,118.11,118.41,118.1,118.34,85810.0,88.6892,88.9145,88.6817,88.8619,85810.0
2018-05-16 09:30:00,117.92,118.0,117.45,117.45,44109.0,88.5465,88.6066,88.1936,88.1936,44109.0
2018-05-16 09:35:00,117.45,117.67,117.26,117.32,23091.0,88.1936,88.3588,88.0509,88.096,23091.0
2018-05-16 09:40:00,117.47,117.5,116.52,116.55,46730.0,88.2086,88.2311,87.4953,87.5178,46730.0
2018-05-16 09:45:00,116.55,117.11,116.4,116.97,25168.0,87.5178,87.9383,87.4052,87.8332,25168.0
2018-05-16 09:50:00,116.98,116.98,116.49,116.5,25209.0,87.8407,87.8407,87.4727,87.4802,25209.0
2018-05-16 09:55:00,116.52,116.61,116.14,116.31,48280.0,87.4953,87.5628,87.2099,87.3376,48280.0
2018-05-16 10:00:00,116.35,116.7,116.35,116.56,22746.0,87.3676,87.6304,87.3676,87.5253,22746.0
2018-05-16 10:05:00,116.6,116.94,116.6,116.94,13523.0,87.5553,87.8106,87.5553,87.8106,13523.0
2018-05-16 10:10:00,116.92,117.18,116.92,117.16,20501.0,87.7956,87.9909,87.7956,87.9758,20501.0
2018-05-16 10:15:00,117.21,117.26,117.02,117.02,14637.0,88.0134,88.0509,87.8707,87.8707,14637.0
2018-05-16 10:20:00,117.0,117.28,116.94,117.18,15653.0,87.8557,88.0659,87.8106,87.9909,15653.0
2018-05-16 10:25:00,117.2,117.27,117.08,117.08,10822.0,88.0059,88.0584,87.9158,87.9158,10822.0
2018-05-16 10:30:00,117.09,117.49,117.06,117.17,32370.0,87.9233,88.2236,87.9007,87.9833,32370.0
2018-05-16 10:35:00,117.18,117.57,117.18,117.48,15496.0,87.9909,88.2837,87.9909,88.2161,15496.0
2018-05-16 10:40:00,117.48,117.61,117.24,117.24,12807.0,88.2161,88.3137,88.0359,88.0359,12807.0
2018-05-16 10:45:00,117.25,117.31,117.14,117.29,17732.0,88.0434,88.0885,87.9608,88.0735,17732.0
2018-05-16 10:50:00,117.31,117.42,117.23,117.25,9653.0,88.0885,88.1711,88.0284,88.0434,9653.0
2018-05-16 10:55:00,117.25,117.4,117.25,117.26,14345.0,88.0434,88.1561,88.0434,88.0509,14345.0
2018-05-16 11:00:00,117.26,117.26,116.92,116.98,14502.0,88.0509,88.0509,87.7956,87.8407,14502.0
2018-05-16 11:05:00,116.98,117.11,116.88,116.96,12685.0,87.8407,87.9383,87.7656,87.8257,12685.0
2018-05-16 11:10:00,116.98,117.07,116.88,116.96,13973.0,87.8407,87.9083,87.7656,87.8257,13973.0
2018-05-16 11:15:00,116.93,116.95,116.78,116.83,12545.0,87.8031,87.8182,87.6905,87.728,12545.0
2018-05-16 11:20:00,116.84,116.97,116.84,116.89,15111.0,87.7356,87.8332,87.7356,87.7731,15111.0
2018-05-16 11:25:00,116.86,116.9,116.83,116.86,8769.0,87.7506,87.7806,87.728,87.7506,8769.0
2018-05-16 11:30:00,116.91,117.08,116.9,117.08,7722.0,87.7881,87.9158,87.7806,87.9158,7722.0
2018-05-16 11:35:00,117.08,117.19,116.94,116.98,11536.0,87.9158,87.9984,87.8106,87.8407,11536.0
2018-05-16 11:40:00,116.96,117.01,116.9,116.94,7792.0,87.8257,87.8632,87.7806,87.8106,7792.0
2018-05-16 11:45:00,116.94,117.05,116.94,116.98,12704.0,87.8106,87.8932,87.8106,87.8407,12704.0
2018-05-16 11:50:00,116.95,117.08,116.95,117.03,7912.0,87.8182,87.9158,87.8182,87.8782,7912.0
2018-05-16 11:55:00,117.0,117.18,116.99,117.15,9758.0,87.8557,87.9909,87.8482,87.9683,9758.0
2018-05-16 12:00:00,117.12,117.25,117.12,117.25,11309.0,87.9458,88.0434,87.9458,88.0434,11309.0
2018-05-16 12:05:00,117.24,117.53,117.22,117.52,9156.0,88.0359,88.2537,88.0209,88.2462,9156.0
2018-05-16 12:10:00,117.54,117.62,117.44,117.49,9767.0,88.2612,88.3213,88.1861,88.2236,9767.0
2018-05-16 12:15:00,117.51,117.55,117.42,117.55,13329.0,88.2387,88.2687,88.1711,88.2687,13329.0
2018-05-16 12:20:00,117.58,117.62,117.47,117.62,9404.0,88.2912,88.3213,88.2086,88.3213,9404.0
2018-05-16 12:25:00,117.63,117.78,117.55,117.55,9654.0,88.3288,88.4414,88.2687,88.2687,9654.0
2018-05-16 12:30:00,117.53,117.81,117.53,117.81,9890.0,88.2537,88.4639,88.2537,88.4639,9890.0
2018-05-16 12:35:00,117.78,117.87,117.75,117.86,8700.0,88.4414,88.509,88.4189,88.5015,8700.0
2018-05-16 12:40:00,117.88,117.89,117.76,117.86,24030.0,88.5165,88.524,88.4264,88.5015,24030.0
2018-05-16 12:45:00,117.85,117.85,117.69,117.81,11229.0,88.494,88.494,88.3738,88.4639,11229.0
2018-05-16 12:50:00,117.86,117.9,117.85,117.85,7850.0,88.5015,88.5315,88.494,88.494,7850.0
2018-05-16 12:55:00,117.84,117.91,117.82,117.89,6859.0,88.4865,88.539,88.4714,88.524,6859.0
2018-05-16 13:00:00,117.91,117.91,117.84,117.87,5839.0,88.539,88.539,88.4865,88.509,5839.0
2018-05-16 13:05:00,117.89,118.0,117.88,117.92,11927.0,88.524,88.6066,88.5165,88.5465,11927.0
2018-05-16 13:10:00,117.93,117.95,117.85,117.94,9964.0,88.554,88.5691,88.494,88.5615,9964.0
2018-05-16 13:15:00,117.97,118.03,117.87,117.87,7394.0,88.5841,88.6291,88.509,88.509,7394.0
2018-05-16 13:20:00,117.85,117.9,117.78,117.82,7858.0,88.494,88.5315,88.4414,88.4714,7858.0
2018-05-16 13:25:00,117.81,117.89,117.8,117.89,5441.0,88.4639,88.524,88.4564,88.524,5441.0
2018-05-16 13:30:00,117.85,117.96,117.84,117.92,5552.0,88.494,88.5766,88.4865,88.5465,5552.0
2018-05-16 13:35:00,117.89,117.94,117.84,117.85,4541.0,88.524,88.5615,88.4865,88.494,4541.0
2018-05-16 13:40:00,117.86,117.9,117.81,117.86,6250.0,88.5015,88.5315,88.4639,88.5015,6250.0
2018-05-16 13:45:00,117.87,117.9,117.78,117.83,9425.0,88.509,88.5315,88.4414,88.4789,9425.0
2018-05-16 13:50:00,117.83,117.88,117.8,117.88,10836.0,88.4789,88.5165,88.4564,88.5165,10836.0
2018-05-16 13:55:00,117.88,117.88,117.62,117.62,16486.0,88.5165,88.5165,88.3213,88.3213,16486.0
2018-05-16 14:00:00,117.64,117.81,117.62,117.71,13960.0,88.3363,88.4639,88.3213,88.3888,13960.0
2018-05-16 14:05:00,117.7,117.85,117.7,117.84,10272.0,88.3813,88.494,88.3813,88.4865,10272.0
2018-05-16 14:10:00,117.85,117.86,117.74,117.74,8687.0,88.494,88.5015,88.4114,88.4114,8687.0
2018-05-16 14:15:00,117.73,117.79,117.7,117.75,6522.0,88.4039,88.4489,88.3813,88.4189,6522.0
2018-05-16 14:20:00,117.78,117.85,117.73,117.81,10882.0,88.4414,88.494,88.4039,88.4639,10882.0
2018-05-16 14:25:00,117.83,117.83,117.73,117.78,11389.0,88.4789,88.4789,88.4039,88.4414,11389.0
2018-05-16 14:30:00,117.76,117.76,117.56,117.56,9615.0,88.4264,88.4264,88.2762,88.2762,9615.0
2018-05-16 14:35:00,117.56,117.62,117.53,117.55,14587.0,88.2762,88.3213,88.2537,88.2687,14587.0
2018-05-16 14:40:00,117.55,117.66,117.53,117.59,8479.0,88.2687,88.3513,88.2537,88.2987,8479.0
2018-05-16 14:45:00,117.61,117.62,117.45,117.48,13735.0,88.3137,88.3213,88.1936,88.2161,13735.0
2018-05-16 14:50:00,117.48,117.5,117.4,117.4,10883.0,88.2161,88.2311,88.1561,88.1561,10883.0
2018-05-16 14:55:00,117.42,117.6,117.41,117.58,16387.0,88.1711,88.3062,88.1636,88.2912,16387.0
2018-05-16 15:00:00,117.57,117.58,117.47,117.57,12594.0,88.2837,88.2912,88.2086,88.2837,12594.0
2018-05-16 15:05:00,117.56,117.56,117.49,117.52,10890.0,88.2762,88.2762,88.2236,88.2462,10890.0
2018-05-16 15:10:00,117.52,117.52,117.41,117.43,6540.0,88.2462,88.2462,88.1636,88.1786,6540.0
2018-05-16 15:15:00,117.42,117.55,117.42,117.52,11860.0,88.1711,88.2687,88.1711,88.2462,11860.0
2018-05-16 15:20:00,117.52,117.63,117.52,117.59,15866.0,88.2462,88.3288,88.2462,88.2987,15866.0
2018-05-16 15:25:00,117.59,117.83,117.57,117.8,16873.0,88.2987,88.4789,88.2837,88.4564,16873.0
2018-05-16 15:30:00,117.79,117.89,117.75,117.86,23972.0,88.4489,88.524,88.4189,88.5015,23972.0
2018-05-16 15:35:00,117.86,117.91,117.78,117.91,29355.0,88.5015,88.539,88.4414,88.539,29355.0
2018-05-16 15:40:00,117.91,117.93,117.84,117.85,22054.0,88.539,88.554,88.4865,88.494,22054.0
2018-05-16 15:45:00,117.85,117.98,117.8,117.92,75419.0,88.494,88.5916,88.4564,88.5465,75419.0
2018-05-16 15:50:00,117.92,118.17,117.9,118.11,93847.0,88.5465,88.7343,88.5315,88.6892,93847.0
2018-05-16 15:55:00,118.09,118.25,118.0,118.15,194502.0,88.6742,88.7943,88.6066,88.7192,194502.0
2018-05-17 09:30:00,118.77,119.82,118.25,119.73,87057.0,89.1848,89.9732,88.7943,89.9057,87057.0
2018-05-17 09:35:00,119.83,120.55,119.77,120.45,96344.0,89.9808,90.5214,89.9357,90.4463,96344.0
2018-05-17 09:40:00,120.49,120.97,120.26,120.89,60343.0,90.4763,90.8368,90.3036,90.7767,60343.0
2018-05-17 09:45:00,120.88,121.54,120.75,121.32,80138.0,90.7692,91.2648,90.6716,91.0996,80138.0
2018-05-17 09:50:00,121.32,121.78,121.2,121.67,51006.0,91.0996,91.445,91.0095,91.3624,51006.0
2018-05-17 09:55:00,121.67,121.67,121.25,121.52,44581.0,91.3624,91.3624,91.047,91.2498,44581.0
2018-05-17 10:00:00,121.47,121.71,121.35,121.51,39683.0,91.2122,91.3925,91.1221,91.2423,39683.0
2018-05-17 10:05:00,121.45,121.62,121.3,121.6,67291.0,91.1972,91.3249,91.0846,91.3099,67291.0
2018-05-17 10:10:00,121.62,121.88,121.59,121.63,65687.0,91.3249,91.5201,91.3023,91.3324,65687.0
2018-05-17 10:15:00,121.63,122.04,121.6,122.03,48587.0,91.3324,91.6402,91.3099,91.6327,48587.0
2018-05-17 10:20:00,122.04,122.15,121.89,122.12,31106.0,91.6402,91.7228,91.5276,91.7003,31106.0
2018-05-17 10:25:00,122.14,122.34,121.95,122.34,32809.0,91.7153,91.8655,91.5727,91.8655,32809.0
2018-05-17 10:30:00,122.34,122.38,121.96,122.12,30320.0,91.8655,91.8956,91.5802,91.7003,30320.0
2018-05-17 10:35:00,122.14,122.28,122.09,122.22,22447.0,91.7153,91.8205,91.6778,91.7754,22447.0
2018-05-17 10:40:00,122.19,122.31,122.06,122.22,40298.0,91.7529,91.843,91.6553,91.7754,40298.0
2018-05-17 10:45:00,122.22,122.24,121.93,121.95,59475.0,91.7754,91.7904,91.5576,91.5727,59475.0
2018-05-17 10:50:00,121.96,121.98,121.59,121.71,31338.0,91.5802,91.5952,91.3023,91.3925,31338.0
2018-05-17 10:55:00,121.69,121.75,121.54,121.55,27717.0,91.3774,91.4225,91.2648,91.2723,27717.0
2018-05-17 11:00:00,121.57,121.74,121.55,121.74,24882.0,91.2873,91.415,91.2723,91.415,24882.0
2018-05-17 11:05:00,121.74,121.92,121.74,121.9,17222.0,91.415,91.5501,91.415,91.5351,17222.0
2018-05-17 11:10:00,121.88,121.96,121.83,121.91,36190.0,91.5201,91.5802,91.4826,91.5426,36190.0
2018-05-17 11:15:00,121.89,121.89,121.46,121.53,42229.0,91.5276,91.5276,91.2047,91.2573,42229.0
2018-05-17 11:20:00,121.52,121.73,121.51,121.73,20441.0,91.2498,91.4075,91.2423,91.4075,20441.0
2018-05-17 11:25:00,121.75,121.77,121.43,121.65,30119.0,91.4225,91.4375,91.1822,91.3474,30119.0
2018-05-17 11:30:00,121.71,121.87,121.68,121.85,17828.0,91.3925,91.5126,91.3699,91.4976,17828.0
2018-05-17 11:35:00,121.83,121.93,121.79,121.9,18534.0,91.4826,91.5576,91.4525,91.5351,18534.0
2018-05-17 11:40:00,121.89,121.98,121.82,121.85,44020.0,91.5276,91.5952,91.475,91.4976,44020.0
2018-05-17 11:45:00,121.87,121.9,121.82,121.88,79699.0,91.5126,91.5351,91.475,91.5201,79699.0
2018-05-17 11:50:00,121.88,121.9,121.66,121.77,47825.0,91.5201,91.5351,91.3549,91.4375,47825.0
2018-05-17 11:55:00,121.79,121.94,121.79,121.87,57479.0,91.4525,91.5652,91.4525,91.5126,57479.0
2018-05-17 12:00:00,121.9,122.18,121.88,122.16,56812.0,91.5351,91.7454,91.5201,91.7304,56812.0
2018-05-17 12:05:00,122.17,122.18,121.88,121.91,38225.0,91.7379,91.7454,91.5201,91.5426,38225.0
2018-05-17 12:10:00,121.9,122.14,121.9,122.06,21600.0,91.5351,91.7153,91.5351,91.6553,21600.0
2018-05-17 12:15:00,122.06,122.16,122.05,122.1,18132.0,91.6553,91.7304,91.6478,91.6853,18132.0
2018-05-17 12:20:00,122.13,122.15,122.05,122.11,33673.0,91.7078,91.7228,91.6478,91.6928,33673.0
2018-05-17 12:25:00,122.16,122.27,122.14,122.19,13272.0,91.7304,91.813,91.7153,91.7529,13272.0
2018-05-17 12:30:00,122.24,122.26,121.95,122.01,19439.0,91.7904,91.8054,91.5727,91.6177,19439.0
2018-05-17 12:35:00,122.02,122.16,121.98,122.11,21774.0,91.6252,91.7304,91.5952,91.6928,21774.0
2018-05-17 12:40:00,122.1,122.15,121.91,122.14,22904.0,91.6853,91.7228,91.5426,91.7153,22904.0
2018-05-17 12:45:00,122.12,122.14,121.65,121.84,49028.0,91.7003,91.7153,91.3474,91.4901,49028.0
2018-05-17 12:50:00,121.85,121.89,121.74,121.78,29050.0,91.4976,91.5276,91.415,91.445,29050.0
2018-05-17 12:55:00,121.74,121.89,121.67,121.77,27304.0,91.415,91.5276,91.3624,91.4375,27304.0
2018-05-17 13:00:00,121.78,121.94,121.77,121.91,36886.0,91.445,91.5652,91.4375,91.5426,36886.0
2018-05-17 13:05:00,121.92,121.93,121.59,121.62,18621.0,91.5501,91.5576,91.3023,91.3249,18621.0
2018-05-17 13:10:00,121.63,121.66,121.48,121.55,11661.0,91.3324,91.3549,91.2197,91.2723,11661.0
2018-05-17 13:15:00,121.55,121.58,121.43,121.54,14741.0,91.2723,91.2948,91.1822,91.2648,14741.0
2018-05-17 13:20:00,121.54,121.69,121.5,121.64,28011.0,91.2648,91.3774,91.2348,91.3399,28011.0
2018-05-17 13:25:00,121.65,121.82,121.61,121.82,18930.0,91.3474,91.475,91.3174,91.475,18930.0
2018-05-17 13:30:00,121.78,121.86,121.73,121.76,20789.0,91.445,91.5051,91.4075,91.43,20789.0
2018-05-17 13:35:00,121.81,121.82,121.6,121.79,24448.0,91.4675,91.475,91.3099,91.4525,24448.0
2018-05-17 13:40:00,121.77,121.82,121.63,121.68,10312.0,91.4375,91.475,91.3324,91.3699,10312.0
2018-05-17 13:45:00,121.7,121.73,121.57,121.67,16118.0,91.3849,91.4075,91.2873,91.3624,16118.0
2018-05-17 13:50:00,121.69,121.98,121.65,121.75,23084.0,91.3774,91.5952,91.3474,91.4225,23084.0
2018-05-17 13:55:00,121.79,121.8,121.58,121.62,12317.0,91.4525,91.46,91.2948,91.3249,12317.0
2018-05-17 14:00:00,121.6,121.67,121.48,121.58,27526.0,91.3099,91.3624,91.2197,91.2948,27526.0
2018-05-17 14:05:00,121.55,121.6,121.38,121.59,14907.0,91.2723,91.3099,91.1447,91.3023,14907.0
2018-05-17 14:10:00,121.59,121.59,121.39,121.39,18232.0,91.3023,91.3023,91.1522,91.1522,18232.0
2018-05-17 14:15:00,121.4,121.65,121.37,121.64,29319.0,91.1597,91.3474,91.1371,91.3399,29319.0
2018-05-17 14:20:00,121.62,121.78,121.62,121.78,12191.0,91.3249,91.445,91.3249,91.445,12191.0
2018-05-17 14:25:00,121.75,121.93,121.73,121.75,23372.0,91.4225,91.5576,91.4075,91.4225,23372.0
2018-05-17 14:30:00,121.76,121.86,121.75,121.82,22658.0,91.43,91.5051,91.4225,91.475,22658.0
2018-05-17 14:35:00,121.83,121.93,121.76,121.91,21627.0,91.4826,91.5576,91.43,91.5426,21627.0
2018-05-17 14:40:00,121.92,121.95,121.86,121.9,15690.0,91.5501,91.5727,91.5051,91.5351,15690.0
2018-05-17 14:45:00,121.93,122.02,121.92,121.94,23765.0,91.5576,91.6252,91.5501,91.5652,23765.0
2018-05-17 14:50:00,121.95,122.07,121.93,122.06,19240.0,91.5727,91.6628,91.5576,91.6553,19240.0
2018-05-17 14:55:00,122.06,122.15,121.99,122.14,28042.0,91.6553,91.7228,91.6027,91.7153,28042.0
2018-05-17 15:00:00,122.15,122.2,122.07,122.07,21548.0,91.7228,91.7604,91.6628,91.6628,21548.0
2018-05-17 15:05:00,122.07,122.08,121.94,121.97,41776.0,91.6628,91.6703,91.5652,91.5877,41776.0
2018-05-17 15:10:00,121.97,122.0,121.76,121.82,28058.0,91.5877,91.6102,91.43,91.475,28058.0
2018-05-17 15:15:00,121.82,121.85,121.75,121.83,38228.0,91.475,91.4976,91.4225,91.4826,38228.0
2018-05-17 15:20:00,121.83,121.9,121.79,121.85,22690.0,91.4826,91.5351,91.4525,91.4976,22690.0
2018-05-17 15:25:00,121.84,121.92,121.77,121.83,34111.0,91.4901,91.5501,91.4375,91.4826,34111.0
2018-05-17 15:30:00,121.8,121.94,121.8,121.94,43348.0,91.46,91.5652,91.46,91.5652,43348.0
2018-05-17 15:35:00,121.94,121.98,121.93,121.96,50582.0,91.5652,91.5952,91.5576,91.5802,50582.0
2018-05-17 15:40:00,121.96,121.96,121.79,121.79,59050.0,91.5802,91.5802,91.4525,91.4525,59050.0
2018-05-17 15:45:00,121.79,121.84,121.69,121.77,43448.0,91.4525,91.4901,91.3774,91.4375,43448.0
2018-05-17 15:50:00,121.78,121.89,121.71,121.78,49953.0,91.445,91.5276,91.3925,91.445,49953.0
2018-05-17 15:55:00,121.79,122.03,121.75,121.87,145286.0,91.4525,91.6327,91.4225,91.5126,145286.0
2018-05-18 09:30:00,121.17,121.29,120.45,120.5,113002.0,91.5919,91.6826,91.0476,91.0854,113002.0
2018-05-18 09:35:00,120.41,120.75,120.39,120.5,15662.0,91.0174,91.2744,91.0023,91.0854,15662.0
2018-05-18 09:40:00,120.57,120.96,120.5,120.96,12264.0,91.1383,91.4331,91.0854,91.4331,12264.0
2018-05-18 09:45:00,120.88,121.04,120.63,120.7,19782.0,91.3727,91.4936,91.1837,91.2366,19782.0
2018-05-18 09:50:00,120.73,120.93,120.68,120.83,30547.0,91.2593,91.4105,91.2215,91.3349,30547.0
2018-05-18 09:55:00,120.92,121.34,120.87,121.1,18001.0,91.4029,91.7204,91.3651,91.539,18001.0
2018-05-18 10:00:00,121.23,121.23,120.71,120.71,28644.0,91.6372,91.6372,91.2442,91.2442,28644.0
2018-05-18 10:05:00,120.75,120.95,120.62,120.62,13514.0,91.2744,91.4256,91.1761,91.1761,13514.0
2018-05-18 10:10:00,120.62,120.66,120.17,120.53,44721.0,91.1761,91.2064,90.836,91.1081,44721.0
2018-05-18 10:15:00,120.5,120.62,120.29,120.37,23090.0,91.0854,91.1761,90.9267,90.9872,23090.0
2018-05-18 10:20:00,120.38,120.63,120.36,120.4,43388.0,90.9947,91.1837,90.9796,91.0098,43388.0
2018-05-18 10:25:00,120.42,120.42,119.98,119.98,25715.0,91.025,91.025,90.6924,90.6924,25715.0
2018-05-18 10:30:00,119.98,120.06,119.82,119.82,22280.0,90.6924,90.7528,90.5714,90.5714,22280.0
2018-05-18 10:35:00,119.81,120.19,119.73,120.0,14367.0,90.5639,90.8511,90.5034,90.7075,14367.0
2018-05-18 10:40:00,120.03,120.03,119.74,119.82,8110.0,90.7302,90.7302,90.5109,90.5714,8110.0
2018-05-18 10:45:00,119.78,119.84,119.63,119.78,13758.0,90.5412,90.5865,90.4278,90.5412,13758.0
2018-05-18 10:50:00,119.77,119.99,119.77,119.92,22789.0,90.5336,90.6999,90.5336,90.647,22789.0
2018-05-18 10:55:00,119.91,120.04,119.79,120.01,40522.0,90.6395,90.7377,90.5487,90.715,40522.0
2018-05-18 11:00:00,120.06,120.21,119.99,120.21,11832.0,90.7528,90.8662,90.6999,90.8662,11832.0
2018-05-18 11:05:00,120.23,120.31,120.11,120.3,13482.0,90.8813,90.9418,90.7906,90.9342,13482.0
2018-05-18 11:10:00,120.25,120.38,120.23,120.24,7812.0,90.8965,90.9947,90.8813,90.8889,7812.0
2018-05-18 11:15:00,120.22,120.31,120.13,120.25,5575.0,90.8738,90.9418,90.8057,90.8965,5575.0
2018-05-18 11:20:00,120.24,120.4,120.24,120.25,7816.0,90.8889,91.0098,90.8889,90.8965,7816.0
2018-05-18 11:25:00,120.21,120.26,120.15,120.24,11174.0,90.8662,90.904,90.8209,90.8889,11174.0
2018-05-18 11:30:00,120.23,120.51,120.19,120.44,8151.0,90.8813,91.093,90.8511,91.0401,8151.0
2018-05-18 11:35:00,120.43,120.53,120.32,120.39,8508.0,91.0325,91.1081,90.9494,91.0023,8508.0
2018-05-18 11:40:00,120.4,120.44,120.27,120.42,8522.0,91.0098,91.0401,90.9116,91.025,8522.0
2018-05-18 11:45:00,120.43,120.47,120.28,120.28,9037.0,91.0325,91.0628,90.9191,90.9191,9037.0
2018-05-18 11:50:00,120.31,120.48,120.3,120.42,9736.0,90.9418,91.0703,90.9342,91.025,9736.0
2018-05-18 11:55:00,120.41,120.41,120.21,120.21,11373.0,91.0174,91.0174,90.8662,90.8662,11373.0
2018-05-18 12:00:00,120.21,120.23,120.14,120.14,10189.0,90.8662,90.8813,90.8133,90.8133,10189.0
2018-05-18 12:05:00,120.1,120.15,119.9,119.98,9507.0,90.7831,90.8209,90.6319,90.6924,9507.0
2018-05-18 12:10:00,119.96,120.03,119.92,119.92,7675.0,90.6772,90.7302,90.647,90.647,7675.0
2018-05-18 12:15:00,119.89,119.97,119.87,119.92,10293.0,90.6243,90.6848,90.6092,90.647,10293.0
2018-05-18 12:20:00,119.92,120.0,119.89,119.97,5583.0,90.647,90.7075,90.6243,90.6848,5583.0
2018-05-18 12:25:00,119.95,120.09,119.89,120.05,11263.0,90.6697,90.7755,90.6243,90.7453,11263.0
2018-05-18 12:30:00,120.07,120.12,120.03,120.07,10395.0,90.7604,90.7982,90.7302,90.7604,10395.0
2018-05-18 12:35:00,120.04,120.16,120.02,120.16,7900.0,90.7377,90.8284,90.7226,90.8284,7900.0
2018-05-18 12:40:00,120.19,120.19,120.04,120.12,15213.0,90.8511,90.8511,90.7377,90.7982,15213.0
2018-05-18 12:45:00,120.1,120.12,119.96,120.05,7094.0,90.7831,90.7982,90.6772,90.7453,7094.0
2018-05-18 12:50:00,120.06,120.08,119.96,120.01,9353.0,90.7528,90.768,90.6772,90.715,9353.0
2018-05-18 12:55:00,120.02,120.07,119.95,120.03,8337.0,90.7226,90.7604,90.6697,90.7302,8337.0
2018-05-18 13:00:00,120.04,120.04,119.9,119.93,11958.0,90.7377,90.7377,90.6319,90.6546,11958.0
2018-05-18 13:05:00,119.99,120.02,119.92,119.97,6200.0,90.6999,90.7226,90.647,90.6848,6200.0
2018-05-18 13:10:00,119.97,120.02,119.94,120.02,12936.0,90.6848,90.7226,90.6621,90.7226,12936.0
2018-05-18 13:15:00,120.02,120.04,119.95,120.0,10368.0,90.7226,90.7377,90.6697,90.7075,10368.0
2018-05-18 13:20:00,120.0,120.05,119.94,120.05,7222.0,90.7075,90.7453,90.6621,90.7453,7222.0
2018-05-18 13:25:00,120.05,120.1,120.03,120.1,5557.0,90.7453,90.7831,90.7302,90.7831,5557.0
2018-05-18 13:30:00,120.11,120.14,119.96,120.0,10515.0,90.7906,90.8133,90.6772,90.7075,10515.0
2018-05-18 13:35:00,119.99,120.05,119.93,119.97,7938.0,90.6999,90.7453,90.6546,90.6848,7938.0
2018-05-18 13:40:00,119.96,120.05,119.94,119.94,8471.0,90.6772,90.7453,90.6621,90.6621,8471.0
2018-05-18 13:45:00,119.97,120.06,119.96,120.04,8251.0,90.6848,90.7528,90.6772,90.7377,8251.0
2018-05-18 13:50:00,120.05,120.07,120.0,120.06,22520.0,90.7453,90.7604,90.7075,90.7528,22520.0
2018-05-18 13:55:00,120.05,120.09,120.01,120.03,17028.0,90.7453,90.7755,90.715,90.7302,17028.0
2018-05-18 14:00:00,120.03,120.03,119.94,119.96,15735.0,90.7302,90.7302,90.6621,90.6772,15735.0
2018-05-18 14:05:00,119.98,119.98,119.87,119.98,8961.0,90.6924,90.6924,90.6092,90.6924,8961.0
2018-05-18 14:10:00,119.97,120.02,119.91,120.01,10022.0,90.6848,90.7226,90.6395,90.715,10022.0
2018-05-18 14:15:00,120.01,120.13,120.01,120.13,10620.0,90.715,90.8057,90.715,90.8057,10620.0
2018-05-18 14:20:00,120.13,120.17,120.1,120.17,11994.0,90.8057,90.836,90.7831,90.836,11994.0
2018-05-18 14:25:00,120.15,120.24,120.14,120.17,12083.0,90.8209,90.8889,90.8133,90.836,12083.0
2018-05-18 14:30:00,120.15,120.22,120.07,120.19,21756.0,90.8209,90.8738,90.7604,90.8511,21756.0
2018-05-18 14:35:00,120.19,120.23,120.12,120.23,23261.0,90.8511,90.8813,90.7982,90.8813,23261.0
2018-05-18 14:40:00,120.23,120.29,120.2,120.29,14581.0,90.8813,90.9267,90.8587,90.9267,14581.0
2018-05-18 14:45:00,120.3,120.3,120.22,120.28,21291.0,90.9342,90.9342,90.8738,90.9191,21291.0
2018-05-18 14:50:00,120.27,120.33,120.24,120.31,17708.0,90.9116,90.9569,90.8889,90.9418,17708.0
2018-05-18 14:55:00,120.3,120.41,120.3,120.36,13416.0,90.9342,91.0174,90.9342,90.9796,13416.0
2018-05-18 15:00:00,120.34,120.35,120.17,120.18,16930.0,90.9645,90.972,90.836,90.8435,16930.0
2018-05-18 15:05:00,120.17,120.26,120.17,120.25,16589.0,90.836,90.904,90.836,90.8965,16589.0
2018-05-18 15:10:00,120.25,120.26,120.14,120.14,25014.0,90.8965,90.904,90.8133,90.8133,25014.0
2018-05-18 15:15:00,120.14,120.24,120.12,120.24,14028.0,90.8133,90.8889,90.7982,90.8889,14028.0
2018-05-18 15:20:00,120.23,120.28,120.17,120.17,24049.0,90.8813,90.9191,90.836,90.836,24049.0
2018-05-18 15:25:00,120.17,120.24,120.16,120.2,22083.0,90.836,90.8889,90.8284,90.8587,22083.0
2018-05-18 15:30:00,120.19,120.25,120.18,120.23,28739.0,90.8511,90.8965,90.8435,90.8813,28739.0
2018-05-18 15:35:00,120.22,120.28,120.16,120.22,23596.0,90.8738,90.9191,90.8284,90.8738,23596.0
2018-05-18 15:40:00,120.21,120.32,120.18,120.31,22121.0,90.8662,90.9494,90.8435,90.9418,22121.0
2018-05-18 15:45:00,120.3,120.3,120.17,120.26,32436.0,90.9342,90.9342,90.836,90.904,32436.0
2018-05-18 15:50:00,120.24,120.29,120.17,120.25,56969.0,90.8889,90.9267,90.836,90.8965,56969.0
2018-05-18 15:55:00,120.24,120.4,120.2,120.31,172841.0,90.8889,91.0098,90.8587,90.9418,172841.0
2018-05-21 09:30:00,121.0,121.0,120.66,120.84,35289.0,91.4634,91.4634,91.2064,91.3424,35289.0
2018-05-21 09:35:00,120.73,120.92,120.73,120.76,17349.0,91.2593,91.4029,91.2593,91.282,17349.0
2018-05-21 09:40:00,120.79,121.11,120.75,120.95,16550.0,91.3046,91.5465,91.2744,91.4256,16550.0
2018-05-21 09:45:00,120.95,121.19,120.9,121.14,23627.0,91.4256,91.607,91.3878,91.5692,23627.0
2018-05-21 09:50:00,121.14,121.18,120.91,120.99,45769.0,91.5692,91.5994,91.3953,91.4558,45769.0
2018-05-21 09:55:00,120.98,120.98,120.66,120.72,50325.0,91.4483,91.4483,91.2064,91.2517,50325.0
2018-05-21 10:00:00,120.68,120.89,120.6,120.63,19278.0,91.2215,91.3802,91.161,91.1837,19278.0
2018-05-21 10:05:00,120.63,120.63,120.34,120.44,14875.0,91.1837,91.1837,90.9645,91.0401,14875.0
2018-05-21 10:10:00,120.46,120.51,120.39,120.43,10158.0,91.0552,91.093,91.0023,91.0325,10158.0
2018-05-21 10:15:00,120.42,120.52,120.41,120.47,14318.0,91.025,91.1005,91.0174,91.0628,14318.0
2018-05-21 10:20:00,120.47,120.63,120.44,120.6,18315.0,91.0628,91.1837,91.0401,91.161,18315.0
2018-05-21 10:25:00,120.62,120.82,120.5,120.8,21233.0,91.1761,91.3273,91.0854,91.3122,21233.0
2018-05-21 10:30:00,120.8,120.91,120.72,120.91,19851.0,91.3122,91.3953,91.2517,91.3953,19851.0
2018-05-21 10:35:00,120.9,121.1,120.88,121.09,21424.0,91.3878,91.539,91.3727,91.5314,21424.0
2018-05-21 10:40:00,121.1,121.13,120.95,120.98,31507.0,91.539,91.5616,91.4256,91.4483,31507.0
2018-05-21 10:45:00,120.95,121.05,120.86,121.04,20248.0,91.4256,91.5012,91.3576,91.4936,20248.0
2018-05-21 10:50:00,121.03,121.05,120.87,120.91,7603.0,91.4861,91.5012,91.3651,91.3953,7603.0
2018-05-21 10:55:00,120.94,121.14,120.94,121.04,12421.0,91.418,91.5692,91.418,91.4936,12421.0
2018-05-21 11:00:00,121.06,121.06,120.95,120.96,11316.0,91.5087,91.5087,91.4256,91.4331,11316.0
2018-05-21 11:05:00,120.95,121.03,120.9,121.01,20566.0,91.4256,91.4861,91.3878,91.4709,20566.0
2018-05-21 11:10:00,121.03,121.21,121.03,121.12,9211.0,91.4861,91.6221,91.4861,91.5541,9211.0
2018-05-21 11:15:00,121.17,121.27,121.14,121.27,9609.0,91.5919,91.6675,91.5692,91.6675,9609.0
2018-05-21 11:20:00,121.26,121.27,121.1,121.1,9756.0,91.6599,91.6675,91.539,91.539,9756.0
2018-05-21 11:25:00,121.1,121.15,120.87,121.14,12200.0,91.539,91.5768,91.3651,91.5692,12200.0
2018-05-21 11:30:00,121.08,121.19,121.06,121.07,5050.0,91.5238,91.607,91.5087,91.5163,5050.0
2018-05-21 11:35:00,121.08,121.16,121.07,121.1,7080.0,91.5238,91.5843,91.5163,91.539,7080.0
2018-05-21 11:40:00,121.11,121.13,121.08,121.09,7000.0,91.5465,91.5616,91.5238,91.5314,7000.0
2018-05-21 11:45:00,121.08,121.1,120.91,120.91,9231.0,91.5238,91.539,91.3953,91.3953,9231.0
2018-05-21 11:50:00,120.9,120.9,120.76,120.83,10798.0,91.3878,91.3878,91.282,91.3349,10798.0
2018-05-21 11:55:00,120.85,120.97,120.85,120.92,8229.0,91.35,91.4407,91.35,91.4029,8229.0
2018-05-21 12:00:00,120.91,120.99,120.84,120.98,23243.0,91.3953,91.4558,91.3424,91.4483,23243.0
2018-05-21 12:05:00,120.97,121.0,120.84,120.84,3800.0,91.4407,91.4634,91.3424,91.3424,3800.0
2018-05-21 12:10:00,120.87,121.02,120.87,120.98,6553.0,91.3651,91.4785,91.3651,91.4483,6553.0
2018-05-21 12:15:00,120.98,120.99,120.86,120.88,4470.0,91.4483,91.4558,91.3576,91.3727,4470.0
2018-05-21 12:20:00,120.88,120.89,120.8,120.83,6197.0,91.3727,91.3802,91.3122,91.3349,6197.0
2018-05-21 12:25:00,120.84,120.84,120.69,120.69,4802.0,91.3424,91.3424,91.229,91.229,4802.0
2018-05-21 12:30:00,120.71,120.74,120.61,120.73,13672.0,91.2442,91.2668,91.1686,91.2593,13672.0
2018-05-21 12:35:00,120.75,120.8,120.74,120.77,4001.0,91.2744,91.3122,91.2668,91.2895,4001.0
2018-05-21 12:40:00,120.76,120.92,120.74,120.92,49154.0,91.282,91.4029,91.2668,91.4029,49154.0
2018-05-21 12:45:00,120.9,120.96,120.87,120.87,8574.0,91.3878,91.4331,91.3651,91.3651,8574.0
2018-05-21 12:50:00,120.87,120.99,120.87,120.95,6614.0,91.3651,91.4558,91.3651,91.4256,6614.0
2018-05-21 12:55:00,120.98,121.13,120.89,121.13,16914.0,91.4483,91.5616,91.3802,91.5616,16914.0
2018-05-21 13:00:00,121.18,121.24,121.04,121.2,13178.0,91.5994,91.6448,91.4936,91.6146,13178.0
2018-05-21 13:05:00,121.23,121.25,121.15,121.25,34182.0,91.6372,91.6524,91.5768,91.6524,34182.0
2018-05-21 13:10:00,121.23,121.24,121.14,121.17,43960.0,91.6372,91.6448,91.5692,91.5919,43960.0
2018-05-21 13:15:00,121.18,121.22,121.13,121.15,35997.0,91.5994,91.6297,91.5616,91.5768,35997.0
2018-05-21 13:20:00,121.17,121.17,121.09,121.15,11316.0,91.5919,91.5919,91.5314,91.5768,11316.0
2018-05-21 13:25:00,121.16,121.26,121.13,121.23,24701.0,91.5843,91.6599,91.5616,91.6372,24701.0
2018-05-21 13:30:00,121.27,121.33,121.22,121.33,7547.0,91.6675,91.7128,91.6297,91.7128,7547.0
2018-05-21 13:35:00,121.32,121.38,121.28,121.33,31068.0,91.7053,91.7506,91.675,91.7128,31068.0
2018-05-21 13:40:00,121.31,121.35,121.27,121.31,19676.0,91.6977,91.7279,91.6675,91.6977,19676.0
2018-05-21 13:45:00,121.3,121.56,121.27,121.5,55738.0,91.6901,91.8867,91.6675,91.8413,55738.0
2018-05-21 13:50:00,121.52,121.56,121.42,121.42,13191.0,91.8564,91.8867,91.7809,91.7809,13191.0
2018-05-21 13:55:00,121.42,121.42,121.31,121.32,7127.0,91.7809,91.7809,91.6977,91.7053,7127.0
2018-05-21 14:00:00,121.32,121.32,121.15,121.15,8130.0,91.7053,91.7053,91.5768,91.5768,8130.0
2018-05-21 14:05:00,121.11,121.23,121.11,121.19,5732.0,91.5465,91.6372,91.5465,91.607,5732.0
2018-05-21 14:10:00,121.22,121.27,121.12,121.12,41549.0,91.6297,91.6675,91.5541,91.5541,41549.0
2018-05-21 14:15:00,121.15,121.15,121.03,121.09,7943.0,91.5768,91.5768,91.4861,91.5314,7943.0
2018-05-21 14:20:00,121.1,121.29,121.06,121.28,21612.0,91.539,91.6826,91.5087,91.675,21612.0
2018-05-21 14:25:00,121.27,121.34,121.21,121.29,11464.0,91.6675,91.7204,91.6221,91.6826,11464.0
2018-05-21 14:30:00,121.29,121.34,121.19,121.3,34913.0,91.6826,91.7204,91.607,91.6901,34913.0
2018-05-21 14:35:00,121.31,121.31,121.09,121.11,26656.0,91.6977,91.6977,91.5314,91.5465,26656.0
2018-05-21 14:40:00,121.1,121.18,121.02,121.04,30625.0,91.539,91.5994,91.4785,91.4936,30625.0
2018-05-21 14:45:00,121.04,121.14,121.01,121.14,10132.0,91.4936,91.5692,91.4709,91.5692,10132.0
2018-05-21 14:50:00,121.14,121.17,121.11,121.17,9607.0,91.5692,91.5919,91.5465,91.5919,9607.0
2018-05-21 14:55:00,121.17,121.26,121.17,121.26,8963.0,91.5919,91.6599,91.5919,91.6599,8963.0
2018-05-21 15:00:00,121.28,121.38,121.22,121.34,38831.0,91.675,91.7506,91.6297,91.7204,38831.0
2018-05-21 15:05:00,121.3,121.43,121.29,121.41,22684.0,91.6901,91.7884,91.6826,91.7733,22684.0
2018-05-21 15:10:00,121.42,121.6,121.42,121.47,16745.0,91.7809,91.9169,91.7809,91.8186,16745.0
2018-05-21 15:15:00,121.46,121.47,121.37,121.41,16310.0,91.8111,91.8186,91.7431,91.7733,16310.0
2018-05-21 15:20:00,121.42,121.54,121.42,121.48,14329.0,91.7809,91.8716,91.7809,91.8262,14329.0
2018-05-21 15:25:00,121.48,121.5,121.42,121.47,55778.0,91.8262,91.8413,91.7809,91.8186,55778.0
2018-05-21 15:30:00,121.44,121.51,121.44,121.48,34802.0,91.796,91.8489,91.796,91.8262,34802.0
2018-05-21 15:35:00,121.47,121.5,121.29,121.33,19635.0,91.8186,91.8413,91.6826,91.7128,19635.0
2018-05-21 15:40:00,121.34,121.49,121.32,121.44,30173.0,91.7204,91.8338,91.7053,91.796,30173.0
2018-05-21 15:45:00,121.45,121.5,121.41,121.46,30020.0,91.8035,91.8413,91.7733,91.8111,30020.0
2018-05-21 15:50:00,121.47,121.56,121.42,121.48,42955.0,91.8186,91.8867,91.7809,91.8262,42955.0
2018-05-21 15:55:00,121.47,121.52,121.43,121.46,86509.0,91.8186,91.8564,91.7884,91.8111,86509.0
2018-05-22 09:30:00,121.47,121.65,121.2,121.36,47642.0,91.8186,91.9547,91.6146,91.7355,47642.0
2018-05-22 09:35:00,121.33,121.37,121.03,121.08,21272.0,91.7128,91.7431,91.4861,91.5238,21272.0
2018-05-22 09:40:00,121.08,121.12,120.67,121.05,24277.0,91.5238,91.5541,91.2139,91.5012,24277.0
2018-05-22 09:45:00,121.07,121.13,120.71,120.8,23032.0,91.5163,91.5616,91.2442,91.3122,23032.0
2018-05-22 09:50:00,120.9,121.11,120.9,121.04,14457.0,91.3878,91.5465,91.3878,91.4936,14457.0
2018-05-22 09:55:00,121.04,121.04,120.8,120.97,21234.0,91.4936,91.4936,91.3122,91.4407,21234.0
2018-05-22 10:00:00,120.98,121.03,120.86,120.98,12331.0,91.4483,91.4861,91.3576,91.4483,12331.0
2018-05-22 10:05:00,120.98,121.11,120.88,121.11,21189.0,91.4483,91.5465,91.3727,91.5465,21189.0
2018-05-22 10:10:00,121.09,121.13,120.94,121.04,30455.0,91.5314,91.5616,91.418,91.4936,30455.0
2018-05-22 10:15:00,121.05,121.05,120.94,121.0,11853.0,91.5012,91.5012,91.418,91.4634,11853.0
2018-05-22 10:20:00,121.01,121.1,120.97,121.08,24551.0,91.4709,91.539,91.4407,91.5238,24551.0
2018-05-22 10:25:00,121.12,121.44,121.07,121.44,7743.0,91.5541,91.796,91.5163,91.796,7743.0
2018-05-22 10:30:00,121.43,121.5,121.17,121.25,17185.0,91.7884,91.8413,91.5919,91.6524,17185.0
2018-05-22 10:35:00,121.25,121.34,121.12,121.14,17359.0,91.6524,91.7204,91.5541,91.5692,17359.0
2018-05-22 10:40:00,121.14,121.2,121.02,121.04,15962.0,91.5692,91.6146,91.4785,91.4936,15962.0
2018-05-22 10:45:00,121.05,121.08,120.98,121.01,32322.0,91.5012,91.5238,91.4483,91.4709,32322.0
2018-05-22 10:50:00,120.99,121.41,120.95,121.41,9357.0,91.4558,91.7733,91.4256,91.7733,9357.0
2018-05-22 10:55:00,121.43,121.54,121.4,121.4,17907.0,91.7884,91.8716,91.7657,91.7657,17907.0
2018-05-22 11:00:00,121.4,121.41,121.25,121.35,17374.0,91.7657,91.7733,91.6524,91.7279,17374.0
2018-05-22 11:05:00,121.32,121.33,121.05,121.14,18828.0,91.7053,91.7128,91.5012,91.5692,18828.0
2018-05-22 11:10:00,121.17,121.17,121.0,121.01,15731.0,91.5919,91.5919,91.4634,91.4709,15731.0
2018-05-22 11:15:00,121.02,121.07,120.91,120.95,14272.0,91.4785,91.5163,91.3953,91.4256,14272.0
2018-05-22 11:20:00,120.97,121.15,120.93,121.09,13557.0,91.4407,91.5768,91.4105,91.5314,13557.0
2018-05-22 11:25:00,121.09,121.46,121.09,121.37,14981.0,91.5314,91.8111,91.5314,91.7431,14981.0
2018-05-22 11:30:00,121.39,121.58,121.39,121.56,13982.0,91.7582,91.9018,91.7582,91.8867,13982.0
2018-05-22 11:35:00,121.55,121.64,121.49,121.59,13477.0,91.8791,91.9471,91.8338,91.9094,13477.0
2018-05-22 11:40:00,121.61,121.67,121.57,121.6,15084.0,91.9245,91.9698,91.8942,91.9169,15084.0
2018-05-22 11:45:00,121.63,121.64,121.55,121.6,11792.0,91.9396,91.9471,91.8791,91.9169,11792.0
2018-05-22 11:50:00,121.6,121.63,121.56,121.59,18120.0,91.9169,91.9396,91.8867,91.9094,18120.0
2018-05-22 11:55:00,121.62,121.67,121.58,121.64,7384.0,91.932,91.9698,91.9018,91.9471,7384.0
2018-05-22 12:00:00,121.65,121.65,121.54,121.56,11739.0,91.9547,91.9547,91.8716,91.8867,11739.0
2018-05-22 12:05:00,121.54,121.63,121.51,121.61,14111.0,91.8716,91.9396,91.8489,91.9245,14111.0
2018-05-22 12:10:00,121.61,121.71,121.61,121.64,5149.0,91.9245,92.0001,91.9245,91.9471,5149.0
2018-05-22 12:15:00,121.65,121.66,121.57,121.57,10854.0,91.9547,91.9623,91.8942,91.8942,10854.0
2018-05-22 12:20:00,121.58,121.59,121.34,121.41,26386.0,91.9018,91.9094,91.7204,91.7733,26386.0
2018-05-22 12:25:00,121.37,121.42,121.27,121.33,11890.0,91.7431,91.7809,91.6675,91.7128,11890.0
2018-05-22 12:30:00,121.36,121.48,121.3,121.3,7927.0,91.7355,91.8262,91.6901,91.6901,7927.0
2018-05-22 12:35:00,121.29,121.32,121.07,121.1,15196.0,91.6826,91.7053,91.5163,91.539,15196.0
2018-05-22 12:40:00,121.11,121.14,120.95,121.1,24611.0,91.5465,91.5692,91.4256,91.539,24611.0
2018-05-22 12:45:00,121.06,121.14,120.99,121.14,7009.0,91.5087,91.5692,91.4558,91.5692,7009.0
2018-05-22 12:50:00,121.14,121.27,121.1,121.13,29390.0,91.5692,91.6675,91.539,91.5616,29390.0
2018-05-22 12:55:00,121.13,121.25,121.1,121.16,11779.0,91.5616,91.6524,91.539,91.5843,11779.0
2018-05-22 13:00:00,121.13,121.18,121.1,121.11,5717.0,91.5616,91.5994,91.539,91.5465,5717.0
2018-05-22 13:05:00,121.1,121.16,121.0,121.02,5503.0,91.539,91.5843,91.4634,91.4785,5503.0
2018-05-22 13:10:00,121.02,121.02,120.91,120.94,10591.0,91.4785,91.4785,91.3953,91.418,10591.0
2018-05-22 13:15:00,120.94,120.98,120.84,120.89,12373.0,91.418,91.4483,91.3424,91.3802,12373.0
2018-05-22 13:20:00,120.93,120.93,120.67,120.68,8549.0,91.4105,91.4105,91.2139,91.2215,8549.0
2018-05-22 13:25:00,120.72,120.75,120.66,120.74,14959.0,91.2517,91.2744,91.2064,91.2668,14959.0
2018-05-22 13:30:00,120.75,120.81,120.69,120.72,8302.0,91.2744,91.3198,91.229,91.2517,8302.0
2018-05-22 13:35:00,120.73,120.74,120.58,120.58,18365.0,91.2593,91.2668,91.1459,91.1459,18365.0
2018-05-22 13:40:00,120.59,120.62,120.54,120.57,6024.0,91.1535,91.1761,91.1157,91.1383,6024.0
2018-05-22 13:45:00,120.57,120.57,120.51,120.55,15392.0,91.1383,91.1383,91.093,91.1232,15392.0
2018-05-22 13:50:00,120.56,120.58,120.43,120.48,21647.0,91.1308,91.1459,91.0325,91.0703,21647.0
2018-05-22 13:55:00,120.49,120.67,120.49,120.51,10578.0,91.0779,91.2139,91.0779,91.093,10578.0
2018-05-22 14:00:00,120.51,120.55,120.43,120.55,13979.0,91.093,91.1232,91.0325,91.1232,13979.0
2018-05-22 14:05:00,120.53,120.53,120.36,120.39,18149.0,91.1081,91.1081,90.9796,91.0023,18149.0
2018-05-22 14:10:00,120.41,120.51,120.36,120.38,14721.0,91.0174,91.093,90.9796,90.9947,14721.0
2018-05-22 14:15:00,120.41,120.41,120.33,120.36,13777.0,91.0174,91.0174,90.9569,90.9796,13777.0
2018-05-22 14:20:00,120.36,120.36,120.19,120.23,20668.0,90.9796,90.9796,90.8511,90.8813,20668.0
2018-05-22 14:25:00,120.2,120.25,120.12,120.17,15349.0,90.8587,90.8965,90.7982,90.836,15349.0
2018-05-22 14:30:00,120.18,120.3,120.1,120.11,18553.0,90.8435,90.9342,90.7831,90.7906,18553.0
2018-05-22 14:35:00,120.1,120.14,119.87,119.87,26504.0,90.7831,90.8133,90.6092,90.6092,26504.0
2018-05-22 14:40:00,119.9,119.99,119.79,119.86,13791.0,90.6319,90.6999,90.5487,90.6017,13791.0
2018-05-22 14:45:00,119.87,119.87,119.69,119.81,15181.0,90.6092,90.6092,90.4732,90.5639,15181.0
2018-05-22 14:50:00,119.81,119.82,119.59,119.6,16858.0,90.5639,90.5714,90.3976,90.4051,16858.0
2018-05-22 14:55:00,119.61,119.61,119.27,119.27,31203.0,90.4127,90.4127,90.1557,90.1557,31203.0
2018-05-22 15:00:00,119.29,119.33,118.49,118.72,130306.0,90.1708,90.201,89.5661,89.7399,130306.0
2018-05-22 15:05:00,118.77,118.92,117.94,118.31,98157.0,89.7777,89.8911,89.1503,89.43,98157.0
2018-05-22 15:10:00,118.29,118.68,117.77,118.61,83253.0,89.4149,89.7097,89.0218,89.6568,83253.0
2018-05-22 15:15:00,118.57,118.73,118.48,118.64,47603.0,89.6265,89.7475,89.5585,89.6795,47603.0
2018-05-22 15:20:00,118.66,118.72,118.47,118.63,38518.0,89.6946,89.7399,89.551,89.6719,38518.0
2018-05-22 15:25:00,118.68,118.75,118.57,118.61,29351.0,89.7097,89.7626,89.6265,89.6568,29351.0
2018-05-22 15:30:00,118.62,118.7,118.58,118.64,83861.0,89.6643,89.7248,89.6341,89.6795,83861.0
2018-05-22 15:35:00,118.64,118.64,118.25,118.36,90583.0,89.6795,89.6795,89.3847,89.4678,90583.0
2018-05-22 15:40:00,118.39,118.63,118.35,118.6,72607.0,89.4905,89.6719,89.4603,89.6492,72607.0
2018-05-22 15:45:00,118.61,118.73,118.53,118.7,57180.0,89.6568,89.7475,89.5963,89.7248,57180.0
2018-05-22 15:50:00,118.68,118.76,118.59,118.64,55232.0,89.7097,89.7702,89.6417,89.6795,55232.0
2018-05-22 15:55:00,118.65,118.88,118.6,118.76,133508.0,89.687,89.8609,89.6492,89.7702,133508.0
2018-05-23 09:30:00,117.99,118.05,117.4,117.54,73555.0,89.1881,89.2335,88.7422,88.848,73555.0
2018-05-23 09:35:00,117.55,118.12,117.31,118.07,78204.0,88.8555,89.2864,88.6741,89.2486,78204.0
2018-05-23 09:40:00,118.12,118.14,117.65,117.68,40008.0,89.2864,89.3015,88.9311,88.9538,40008.0
2018-05-23 09:45:00,117.7,118.0,117.56,117.98,53593.0,88.9689,89.1957,88.8631,89.1806,53593.0
2018-05-23 09:50:00,117.96,118.3,117.92,118.3,14211.0,89.1655,89.4225,89.1352,89.4225,14211.0
2018-05-23 09:55:00,118.3,118.3,117.98,118.06,20457.0,89.4225,89.4225,89.1806,89.241,20457.0
2018-05-23 10:00:00,118.1,118.15,118.01,118.04,22647.0,89.2713,89.3091,89.2032,89.2259,22647.0
2018-05-23 10:05:00,118.03,118.11,117.91,118.07,21261.0,89.2184,89.2788,89.1277,89.2486,21261.0
2018-05-23 10:10:00,118.09,118.43,118.08,118.33,26338.0,89.2637,89.5207,89.2562,89.4451,26338.0
2018-05-23 10:15:00,118.27,118.45,118.17,118.43,36953.0,89.3998,89.5358,89.3242,89.5207,36953.0
2018-05-23 10:20:00,118.47,118.61,118.4,118.47,22850.0,89.551,89.6568,89.498,89.551,22850.0
2018-05-23 10:25:00,118.48,118.48,118.27,118.34,26815.0,89.5585,89.5585,89.3998,89.4527,26815.0
2018-05-23 10:30:00,118.24,118.24,117.47,117.54,47375.0,89.3771,89.3771,88.7951,88.848,47375.0
2018-05-23 10:35:00,117.62,117.89,117.62,117.82,22242.0,88.9084,89.1125,88.9084,89.0596,22242.0
2018-05-23 10:40:00,117.78,117.94,117.65,117.85,18653.0,89.0294,89.1503,88.9311,89.0823,18653.0
2018-05-23 10:45:00,117.81,117.84,117.55,117.76,21222.0,89.0521,89.0747,88.8555,89.0143,21222.0
2018-05-23 10:50:00,117.76,117.78,117.43,117.64,18812.0,89.0143,89.0294,88.7648,88.9236,18812.0
2018-05-23 10:55:00,117.66,117.77,117.35,117.43,49657.0,88.9387,89.0218,88.7044,88.7648,49657.0
2018-05-23 11:00:00,117.47,117.92,117.43,117.84,19905.0,88.7951,89.1352,88.7648,89.0747,19905.0
2018-05-23 11:05:00,117.87,117.92,117.67,117.8,17469.0,89.0974,89.1352,88.9462,89.0445,17469.0
2018-05-23 11:10:00,117.81,117.86,117.69,117.85,17017.0,89.0521,89.0899,88.9614,89.0823,17017.0
2018-05-23 11:15:00,117.87,118.0,117.87,117.95,14185.0,89.0974,89.1957,89.0974,89.1579,14185.0
2018-05-23 11:20:00,117.97,118.02,117.9,118.0,22645.0,89.173,89.2108,89.1201,89.1957,22645.0
2018-05-23 11:25:00,117.99,118.04,117.95,118.01,23339.0,89.1881,89.2259,89.1579,89.2032,23339.0
2018-05-23 11:30:00,118.01,118.34,118.0,118.22,55586.0,89.2032,89.4527,89.1957,89.362,55586.0
2018-05-23 11:35:00,118.2,118.34,118.17,118.29,23401.0,89.3469,89.4527,89.3242,89.4149,23401.0
2018-05-23 11:40:00,118.28,118.8,118.26,118.75,15582.0,89.4073,89.8004,89.3922,89.7626,15582.0
2018-05-23 11:45:00,118.78,119.15,118.77,119.12,10949.0,89.7853,90.065,89.7777,90.0423,10949.0
2018-05-23 11:50:00,119.12,119.44,119.09,119.36,51038.0,90.0423,90.2842,90.0196,90.2237,51038.0
2018-05-23 11:55:00,119.34,119.35,118.83,118.83,42479.0,90.2086,90.2161,89.8231,89.8231,42479.0
2018-05-23 12:00:00,118.8,118.89,118.76,118.85,9770.0,89.8004,89.8684,89.7702,89.8382,9770.0
2018-05-23 12:05:00,118.89,119.07,118.89,118.99,15025.0,89.8684,90.0045,89.8684,89.944,15025.0
2018-05-23 12:10:00,119.0,119.13,118.94,119.08,11837.0,89.9516,90.0499,89.9062,90.0121,11837.0
2018-05-23 12:15:00,119.04,119.05,118.71,118.77,11890.0,89.9818,89.9894,89.7324,89.7777,11890.0
2018-05-23 12:20:00,118.77,118.8,118.62,118.68,15106.0,89.7777,89.8004,89.6643,89.7097,15106.0
2018-05-23 12:25:00,118.66,118.72,118.54,118.6,15455.0,89.6946,89.7399,89.6039,89.6492,15455.0
2018-05-23 12:30:00,118.62,118.69,118.54,118.59,9839.0,89.6643,89.7173,89.6039,89.6417,9839.0
2018-05-23 12:35:00,118.57,118.69,118.5,118.66,25564.0,89.6265,89.7173,89.5736,89.6946,25564.0
2018-05-23 12:40:00,118.68,118.77,118.63,118.75,12857.0,89.7097,89.7777,89.6719,89.7626,12857.0
2018-05-23 12:45:00,118.73,118.76,118.66,118.73,9292.0,89.7475,89.7702,89.6946,89.7475,9292.0
2018-05-23 12:50:00,118.73,118.77,118.61,118.65,21677.0,89.7475,89.7777,89.6568,89.687,21677.0
2018-05-23 12:55:00,118.64,118.75,118.64,118.67,31152.0,89.6795,89.7626,89.6795,89.7021,31152.0
2018-05-23 13:00:00,118.68,118.75,118.49,118.52,16195.0,89.7097,89.7626,89.5661,89.5888,16195.0
2018-05-23 13:05:00,118.52,118.52,118.38,118.44,13987.0,89.5888,89.5888,89.4829,89.5283,13987.0
2018-05-23 13:10:00,118.44,118.67,118.44,118.66,15153.0,89.5283,89.7021,89.5283,89.6946,15153.0
2018-05-23 13:15:00,118.62,118.73,118.61,118.68,9468.0,89.6643,89.7475,89.6568,89.7097,9468.0
2018-05-23 13:20:00,118.63,118.77,118.62,118.74,8739.0,89.6719,89.7777,89.6643,89.7551,8739.0
2018-05-23 13:25:00,118.74,118.74,118.64,118.71,11042.0,89.7551,89.7551,89.6795,89.7324,11042.0
2018-05-23 13:30:00,118.69,118.73,118.65,118.66,11655.0,89.7173,89.7475,89.687,89.6946,11655.0
2018-05-23 13:35:00,118.66,118.68,118.55,118.67,10578.0,89.6946,89.7097,89.6114,89.7021,10578.0
2018-05-23 13:40:00,118.7,118.79,118.67,118.76,9434.0,89.7248,89.7928,89.7021,89.7702,9434.0
2018-05-23 13:45:00,118.78,118.99,118.78,118.87,22300.0,89.7853,89.944,89.7853,89.8533,22300.0
2018-05-23 13:50:00,118.87,118.96,118.85,118.89,10348.0,89.8533,89.9213,89.8382,89.8684,10348.0
2018-05-23 13:55:00,118.86,118.96,118.85,118.9,7317.0,89.8458,89.9213,89.8382,89.876,7317.0
2018-05-23 14:00:00,118.85,118.94,118.77,118.86,13691.0,89.8382,89.9062,89.7777,89.8458,13691.0
2018-05-23 14:05:00,118.87,119.22,118.84,119.15,13883.0,89.8533,90.1179,89.8306,90.065,13883.0
2018-05-23 14:10:00,119.22,119.31,119.13,119.2,13813.0,90.1179,90.1859,90.0499,90.1028,13813.0
2018-05-23 14:15:00,119.2,119.26,119.07,119.07,15168.0,90.1028,90.1481,90.0045,90.0045,15168.0
2018-05-23 14:20:00,119.06,119.16,119.0,119.11,23198.0,89.9969,90.0725,89.9516,90.0347,23198.0
2018-05-23 14:25:00,119.15,119.26,119.09,119.09,11995.0,90.065,90.1481,90.0196,90.0196,11995.0
2018-05-23 14:30:00,119.08,119.08,118.91,118.91,8697.0,90.0121,90.0121,89.8836,89.8836,8697.0
2018-05-23 14:35:00,118.91,118.91,118.79,118.82,10625.0,89.8836,89.8836,89.7928,89.8155,10625.0
2018-05-23 14:40:00,118.81,118.89,118.73,118.84,11861.0,89.808,89.8684,89.7475,89.8306,11861.0
2018-05-23 14:45:00,118.83,118.89,118.79,118.83,15093.0,89.8231,89.8684,89.7928,89.8231,15093.0
2018-05-23 14:50:00,118.81,118.94,118.81,118.93,12762.0,89.808,89.9062,89.808,89.8987,12762.0
2018-05-23 14:55:00,118.93,119.0,118.88,118.94,7198.0,89.8987,89.9516,89.8609,89.9062,7198.0
2018-05-23 15:00:00,118.92,119.06,118.92,118.96,19902.0,89.8911,89.9969,89.8911,89.9213,19902.0
2018-05-23 15:05:00,118.96,119.09,118.93,118.97,14274.0,89.9213,90.0196,89.8987,89.9289,14274.0
2018-05-23 15:10:00,118.99,119.05,118.8,118.83,32857.0,89.944,89.9894,89.8004,89.8231,32857.0
2018-05-23 15:15:00,118.82,118.85,118.76,118.78,27674.0,89.8155,89.8382,89.7702,89.7853,27674.0
2018-05-23 15:20:00,118.78,118.79,118.66,118.67,24803.0,89.7853,89.7928,89.6946,89.7021,24803.0
2018-05-23 15:25:00,118.67,118.76,118.67,118.72,23539.0,89.7021,89.7702,89.7021,89.7399,23539.0
2018-05-23 15:30:00,118.71,118.79,118.68,118.75,38787.0,89.7324,89.7928,89.7097,89.7626,38787.0
2018-05-23 15:35:00,118.75,118.82,118.74,118.81,20220.0,89.7626,89.8155,89.7551,89.808,20220.0
2018-05-23 15:40:00,118.81,118.88,118.77,118.85,25108.0,89.808,89.8609,89.7777,89.8382,25108.0
2018-05-23 15:45:00,118.85,118.85,118.74,118.79,25290.0,89.8382,89.8382,89.7551,89.7928,25290.0
2018-05-23 15:50:00,118.79,118.87,118.76,118.76,25400.0,89.7928,89.8533,89.7702,89.7702,25400.0
2018-05-23 15:55:00,118.78,118.97,118.78,118.93,86760.0,89.7853,89.9289,89.7853,89.8987,86760.0
2018-05-24 09:30:00,118.0,118.04,117.38,117.66,31667.0,89.1957,89.2259,88.727,88.9387,31667.0
2018-05-24 09:35:00,117.72,118.05,117.56,118.05,8592.0,88.984,89.2335,88.8631,89.2335,8592.0
2018-05-24 09:40:00,118.02,118.28,117.88,118.12,19095.0,89.2108,89.4073,89.105,89.2864,19095.0
2018-05-24 09:45:00,117.99,118.63,117.99,118.39,22192.0,89.1881,89.6719,89.1881,89.4905,22192.0
2018-05-24 09:50:00,118.33,118.41,118.02,118.38,20223.0,89.4451,89.5056,89.2108,89.4829,20223.0
2018-05-24 09:55:00,118.44,118.58,118.19,118.46,20270.0,89.5283,89.6341,89.3393,89.5434,20270.0
2018-05-24 10:00:00,118.46,118.78,118.43,118.61,8228.0,89.5434,89.7853,89.5207,89.6568,8228.0
2018-05-24 10:05:00,118.62,118.84,118.62,118.8,12162.0,89.6643,89.8306,89.6643,89.8004,12162.0
2018-05-24 10:10:00,118.84,118.84,118.39,118.65,17421.0,89.8306,89.8306,89.4905,89.687,17421.0
2018-05-24 10:15:00,118.62,118.87,118.58,118.73,13942.0,89.6643,89.8533,89.6341,89.7475,13942.0
2018-05-24 10:20:00,118.73,118.73,118.46,118.48,19782.0,89.7475,89.7475,89.5434,89.5585,19782.0
2018-05-24 10:25:00,118.48,118.51,118.17,118.28,30579.0,89.5585,89.5812,89.3242,89.4073,30579.0
2018-05-24 10:30:00,118.3,118.32,118.1,118.17,9552.0,89.4225,89.4376,89.2713,89.3242,9552.0
2018-05-24 10:35:00,118.18,118.32,118.13,118.27,6278.0,89.3318,89.4376,89.294,89.3998,6278.0
2018-05-24 10:40:00,118.25,118.32,118.2,118.26,4227.0,89.3847,89.4376,89.3469,89.3922,4227.0
2018-05-24 10:45:00,118.26,118.39,118.22,118.27,14030.0,89.3922,89.4905,89.362,89.3998,14030.0
2018-05-24 10:50:00,118.24,118.26,118.11,118.11,5947.0,89.3771,89.3922,89.2788,89.2788,5947.0
2018-05-24 10:55:00,118.12,118.21,117.95,118.2,25407.0,89.2864,89.3544,89.1579,89.3469,25407.0
2018-05-24 11:00:00,118.16,118.3,118.04,118.3,9944.0,89.3166,89.4225,89.2259,89.4225,9944.0
2018-05-24 11:05:00,118.33,118.34,118.17,118.17,13681.0,89.4451,89.4527,89.3242,89.3242,13681.0
2018-05-24 11:10:00,118.16,118.17,118.03,118.11,11390.0,89.3166,89.3242,89.2184,89.2788,11390.0
2018-05-24 11:15:00,118.11,118.33,118.1,118.3,10580.0,89.2788,89.4451,89.2713,89.4225,10580.0
2018-05-24 11:20:00,118.3,118.3,118.13,118.13,8928.0,89.4225,89.4225,89.294,89.294,8928.0
2018-05-24 11:25:00,118.18,118.18,118.0,118.0,9674.0,89.3318,89.3318,89.1957,89.1957,9674.0
2018-05-24 11:30:00,117.99,118.13,117.91,118.11,36587.0,89.1881,89.294,89.1277,89.2788,36587.0
2018-05-24 11:35:00,118.12,118.17,118.08,118.16,5053.0,89.2864,89.3242,89.2562,89.3166,5053.0
2018-05-24 11:40:00,118.18,118.52,118.18,118.52,3604.0,89.3318,89.5888,89.3318,89.5888,3604.0
2018-05-24 11:45:00,118.5,118.5,118.31,118.42,15429.0,89.5736,89.5736,89.43,89.5132,15429.0
2018-05-24 11:50:00,118.42,118.47,118.29,118.31,12288.0,89.5132,89.551,89.4149,89.43,12288.0
2018-05-24 11:55:00,118.29,118.51,118.28,118.5,4311.0,89.4149,89.5812,89.4073,89.5736,4311.0
2018-05-24 12:00:00,118.52,118.55,118.37,118.52,42651.0,89.5888,89.6114,89.4754,89.5888,42651.0
2018-05-24 12:05:00,118.57,118.66,118.54,118.59,9576.0,89.6265,89.6946,89.6039,89.6417,9576.0
2018-05-24 12:10:00,118.57,118.62,118.49,118.55,6289.0,89.6265,89.6643,89.5661,89.6114,6289.0
2018-05-24 12:15:00,118.56,118.64,118.53,118.63,5970.0,89.619,89.6795,89.5963,89.6719,5970.0
2018-05-24 12:20:00,118.63,118.66,118.57,118.65,4956.0,89.6719,89.6946,89.6265,89.687,4956.0
2018-05-24 12:25:00,118.66,118.66,118.5,118.58,5717.0,89.6946,89.6946,89.5736,89.6341,5717.0
2018-05-24 12:30:00,118.58,118.69,118.57,118.66,11429.0,89.6341,89.7173,89.6265,89.6946,11429.0
2018-05-24 12:35:00,118.63,118.67,118.53,118.67,10412.0,89.6719,89.7021,89.5963,89.7021,10412.0
2018-05-24 12:40:00,118.63,118.81,118.61,118.7,27480.0,89.6719,89.808,89.6568,89.7248,27480.0
2018-05-24 12:45:00,118.72,118.85,118.69,118.85,4301.0,89.7399,89.8382,89.7173,89.8382,4301.0
2018-05-24 12:50:00,118.88,118.97,118.83,118.87,7261.0,89.8609,89.9289,89.8231,89.8533,7261.0
2018-05-24 12:55:00,118.88,119.13,118.87,119.08,11030.0,89.8609,90.0499,89.8533,90.0121,11030.0
2018-05-24 13:00:00,119.09,119.47,119.09,119.41,17608.0,90.0196,90.3069,90.0196,90.2615,17608.0
2018-05-24 13:05:00,119.41,119.65,119.36,119.53,24593.0,90.2615,90.4429,90.2237,90.3522,24593.0
2018-05-24 13:10:00,119.56,119.62,119.47,119.53,12577.0,90.3749,90.4202,90.3069,90.3522,12577.0
2018-05-24 13:15:00,119.53,119.75,119.52,119.71,21366.0,90.3522,90.5185,90.3447,90.4883,21366.0
2018-05-24 13:20:00,119.7,119.73,119.55,119.62,26342.0,90.4807,90.5034,90.3673,90.4202,26342.0
2018-05-24 13:25:00,119.68,119.68,119.43,119.49,15228.0,90.4656,90.4656,90.2766,90.322,15228.0
2018-05-24 13:30:00,119.47,119.55,119.45,119.49,5079.0,90.3069,90.3673,90.2917,90.322,5079.0
2018-05-24 13:35:00,119.5,119.58,119.49,119.51,9010.0,90.3295,90.39,90.322,90.3371,9010.0
2018-05-24 13:40:00,119.5,119.53,119.45,119.47,5042.0,90.3295,90.3522,90.2917,90.3069,5042.0
2018-05-24 13:45:00,119.5,119.56,119.44,119.48,8762.0,90.3295,90.3749,90.2842,90.3144,8762.0
2018-05-24 13:50:00,119.47,119.47,119.3,119.3,5394.0,90.3069,90.3069,90.1784,90.1784,5394.0
2018-05-24 13:55:00,119.32,119.36,119.25,119.25,4894.0,90.1935,90.2237,90.1406,90.1406,4894.0
2018-05-24 14:00:00,119.25,119.29,119.17,119.26,13274.0,90.1406,90.1708,90.0801,90.1481,13274.0
2018-05-24 14:05:00,119.24,119.24,119.11,119.17,5503.0,90.133,90.133,90.0347,90.0801,5503.0
2018-05-24 14:10:00,119.16,119.25,119.13,119.17,8768.0,90.0725,90.1406,90.0499,90.0801,8768.0
2018-05-24 14:15:00,119.19,119.21,119.1,119.14,8303.0,90.0952,90.1103,90.0272,90.0574,8303.0
2018-05-24 14:20:00,119.13,119.19,119.12,119.14,11128.0,90.0499,90.0952,90.0423,90.0574,11128.0
2018-05-24 14:25:00,119.15,119.19,119.04,119.11,7978.0,90.065,90.0952,89.9818,90.0347,7978.0
2018-05-24 14:30:00,119.1,119.12,118.98,118.98,13838.0,90.0272,90.0423,89.9365,89.9365,13838.0
2018-05-24 14:35:00,119.0,119.11,118.96,119.08,8926.0,89.9516,90.0347,89.9213,90.0121,8926.0
2018-05-24 14:40:00,119.07,119.09,118.95,118.99,5206.0,90.0045,90.0196,89.9138,89.944,5206.0
2018-05-24 14:45:00,118.97,119.0,118.89,118.93,5960.0,89.9289,89.9516,89.8684,89.8987,5960.0
2018-05-24 14:50:00,118.93,118.97,118.85,118.97,6107.0,89.8987,89.9289,89.8382,89.9289,6107.0
2018-05-24 14:55:00,118.95,119.05,118.94,119.03,9747.0,89.9138,89.9894,89.9062,89.9743,9747.0
2018-05-24 15:00:00,119.02,119.06,118.92,118.96,11571.0,89.9667,89.9969,89.8911,89.9213,11571.0
2018-05-24 15:05:00,118.96,119.09,118.96,119.09,8715.0,89.9213,90.0196,89.9213,90.0196,8715.0
2018-05-24 15:10:00,119.09,119.1,118.94,119.07,15298.0,90.0196,90.0272,89.9062,90.0045,15298.0
2018-05-24 15:15:00,119.08,119.22,119.08,119.2,16181.0,90.0121,90.1179,90.0121,90.1028,16181.0
2018-05-24 15:20:00,119.19,119.19,119.11,119.13,13350.0,90.0952,90.0952,90.0347,90.0499,13350.0
2018-05-24 15:25:00,119.11,119.14,118.98,119.05,21662.0,90.0347,90.0574,89.9365,89.9894,21662.0
2018-05-24 15:30:00,119.05,119.08,118.91,118.96,20490.0,89.9894,90.0121,89.8836,89.9213,20490.0
2018-05-24 15:35:00,118.97,119.0,118.86,118.86,15328.0,89.9289,89.9516,89.8458,89.8458,15328.0
2018-05-24 15:40:00,118.86,118.88,118.77,118.8,23256.0,89.8458,89.8609,89.7777,89.8004,23256.0
2018-05-24 15:45:00,118.79,118.87,118.72,118.87,29669.0,89.7928,89.8533,89.7399,89.8533,29669.0
2018-05-24 15:50:00,118.86,118.94,118.83,118.83,24676.0,89.8458,89.9062,89.8231,89.8231,24676.0
2018-05-24 15:55:00,118.82,118.96,118.79,118.82,53682.0,89.8155,89.9213,89.7928,89.8155,53682.0
2018-05-25 09:30:00,116.96,117.31,116.46,116.73,53667.0,88.4096,88.6741,88.0316,88.2357,53667.0
2018-05-25 09:35:00,116.64,116.65,116.16,116.33,30315.0,88.1677,88.1752,87.8048,87.9333,30315.0
2018-05-25 09:40:00,116.28,116.48,116.04,116.04,25357.0,87.8955,88.0467,87.7141,87.7141,25357.0
2018-05-25 09:45:00,116.13,116.15,115.71,115.88,33498.0,87.7822,87.7973,87.4647,87.5932,33498.0
2018-05-25 09:50:00,115.78,115.89,115.46,115.84,27761.0,87.5176,87.6007,87.2757,87.563,27761.0
2018-05-25 09:55:00,115.84,115.9,115.41,115.59,21245.0,87.563,87.6083,87.2379,87.374,21245.0
2018-05-25 10:00:00,115.58,115.58,115.15,115.19,22903.0,87.3664,87.3664,87.0414,87.0716,22903.0
2018-05-25 10:05:00,115.24,115.26,114.87,115.12,48901.0,87.1094,87.1245,86.8297,87.0187,48901.0
2018-05-25 10:10:00,115.11,115.31,114.95,115.02,37316.0,87.0112,87.1623,86.8902,86.9431,37316.0
2018-05-25 10:15:00,115.01,115.18,114.81,115.07,24502.0,86.9356,87.0641,86.7844,86.9809,24502.0
2018-05-25 10:20:00,115.02,115.12,114.89,114.89,12786.0,86.9431,87.0187,86.8449,86.8449,12786.0
2018-05-25 10:25:00,114.9,115.16,114.88,114.99,16295.0,86.8524,87.0489,86.8373,86.9204,16295.0
2018-05-25 10:30:00,115.01,115.03,114.6,114.68,17887.0,86.9356,86.9507,86.6256,86.6861,17887.0
2018-05-25 10:35:00,114.69,114.73,114.4,114.73,14702.0,86.6937,86.7239,86.4745,86.7239,14702.0
2018-05-25 10:40:00,114.73,114.82,114.66,114.77,15867.0,86.7239,86.7919,86.671,86.7541,15867.0
2018-05-25 10:45:00,114.81,115.08,114.79,114.96,21854.0,86.7844,86.9885,86.7693,86.8978,21854.0
2018-05-25 10:50:00,115.0,115.26,114.98,115.12,16106.0,86.928,87.1245,86.9129,87.0187,16106.0
2018-05-25 10:55:00,115.14,115.25,115.1,115.16,13835.0,87.0338,87.117,87.0036,87.0489,13835.0
2018-05-25 11:00:00,115.16,115.17,114.83,114.83,13803.0,87.0489,87.0565,86.7995,86.7995,13803.0
2018-05-25 11:05:00,114.83,115.25,114.83,115.25,9758.0,86.7995,87.117,86.7995,87.117,9758.0
2018-05-25 11:10:00,115.23,115.38,115.23,115.33,8941.0,87.1019,87.2152,87.1019,87.1774,8941.0
2018-05-25 11:15:00,115.38,115.51,115.33,115.44,18622.0,87.2152,87.3135,87.1774,87.2606,18622.0
2018-05-25 11:20:00,115.46,115.49,115.19,115.22,19069.0,87.2757,87.2984,87.0716,87.0943,19069.0
2018-05-25 11:25:00,115.19,115.27,115.06,115.13,26358.0,87.0716,87.1321,86.9734,87.0263,26358.0
2018-05-25 11:30:00,115.12,115.22,115.06,115.08,19174.0,87.0187,87.0943,86.9734,86.9885,19174.0
2018-05-25 11:35:00,115.07,115.07,114.94,114.95,14853.0,86.9809,86.9809,86.8826,86.8902,14853.0
2018-05-25 11:40:00,114.94,114.94,114.7,114.74,15304.0,86.8826,86.8826,86.7012,86.7315,15304.0
2018-05-25 11:45:00,114.73,114.87,114.7,114.87,13605.0,86.7239,86.8297,86.7012,86.8297,13605.0
2018-05-25 11:50:00,114.87,115.17,114.84,115.17,9952.0,86.8297,87.0565,86.8071,87.0565,9952.0
2018-05-25 11:55:00,115.13,115.16,114.94,115.01,14890.0,87.0263,87.0489,86.8826,86.9356,14890.0
2018-05-25 12:00:00,114.99,115.14,114.9,115.09,9245.0,86.9204,87.0338,86.8524,86.996,9245.0
2018-05-25 12:05:00,115.07,115.18,114.97,115.07,9531.0,86.9809,87.0641,86.9053,86.9809,9531.0
2018-05-25 12:10:00,115.06,115.15,114.98,115.06,9974.0,86.9734,87.0414,86.9129,86.9734,9974.0
2018-05-25 12:15:00,115.06,115.14,115.0,115.06,10530.0,86.9734,87.0338,86.928,86.9734,10530.0
2018-05-25 12:20:00,115.04,115.12,115.03,115.1,12309.0,86.9582,87.0187,86.9507,87.0036,12309.0
2018-05-25 12:25:00,115.12,115.17,114.99,115.03,11290.0,87.0187,87.0565,86.9204,86.9507,11290.0
2018-05-25 12:30:00,115.01,115.06,114.93,114.95,13112.0,86.9356,86.9734,86.8751,86.8902,13112.0
2018-05-25 12:35:00,114.99,115.05,114.79,114.79,14910.0,86.9204,86.9658,86.7693,86.7693,14910.0
2018-05-25 12:40:00,114.81,114.91,114.72,114.8,10890.0,86.7844,86.86,86.7164,86.7768,10890.0
2018-05-25 12:45:00,114.75,114.86,114.69,114.75,8306.0,86.739,86.8222,86.6937,86.739,8306.0
2018-05-25 12:50:00,114.8,115.0,114.75,115.0,9188.0,86.7768,86.928,86.739,86.928,9188.0
2018-05-25 12:55:00,115.0,115.04,114.9,114.96,7817.0,86.928,86.9582,86.8524,86.8978,7817.0
2018-05-25 13:00:00,114.99,115.08,114.95,115.04,9282.0,86.9204,86.9885,86.8902,86.9582,9282.0
2018-05-25 13:05:00,115.03,115.1,115.02,115.07,4877.0,86.9507,87.0036,86.9431,86.9809,4877.0
2018-05-25 13:10:00,115.05,115.2,115.05,115.13,8336.0,86.9658,87.0792,86.9658,87.0263,8336.0
2018-05-25 13:15:00,115.11,115.22,115.09,115.22,4610.0,87.0112,87.0943,86.996,87.0943,4610.0
2018-05-25 13:20:00,115.24,115.3,115.18,115.22,5969.0,87.1094,87.1548,87.0641,87.0943,5969.0
2018-05-25 13:25:00,115.19,115.35,115.18,115.32,13774.0,87.0716,87.1926,87.0641,87.1699,13774.0
2018-05-25 13:30:00,115.32,115.5,115.31,115.48,6088.0,87.1699,87.306,87.1623,87.2908,6088.0
2018-05-25 13:35:00,115.51,115.54,115.42,115.48,8788.0,87.3135,87.3362,87.2455,87.2908,8788.0
2018-05-25 13:40:00,115.48,115.48,115.4,115.46,9565.0,87.2908,87.2908,87.2304,87.2757,9565.0
2018-05-25 13:45:00,115.46,115.57,115.41,115.43,11697.0,87.2757,87.3589,87.2379,87.253,11697.0
2018-05-25 13:50:00,115.44,115.53,115.41,115.5,8553.0,87.2606,87.3286,87.2379,87.306,8553.0
2018-05-25 13:55:00,115.51,115.59,115.45,115.45,9116.0,87.3135,87.374,87.2682,87.2682,9116.0
2018-05-25 14:00:00,115.44,115.61,115.44,115.58,12835.0,87.2606,87.3891,87.2606,87.3664,12835.0
2018-05-25 14:05:00,115.59,115.79,115.59,115.67,14574.0,87.374,87.5252,87.374,87.4345,14574.0
2018-05-25 14:10:00,115.68,115.68,115.51,115.51,6151.0,87.442,87.442,87.3135,87.3135,6151.0
2018-05-25 14:15:00,115.53,115.58,115.37,115.42,7393.0,87.3286,87.3664,87.2077,87.2455,7393.0
2018-05-25 14:20:00,115.42,115.5,115.39,115.4,7071.0,87.2455,87.306,87.2228,87.2304,7071.0
2018-05-25 14:25:00,115.41,115.45,115.4,115.45,6951.0,87.2379,87.2682,87.2304,87.2682,6951.0
2018-05-25 14:30:00,115.4,115.4,115.33,115.36,6539.0,87.2304,87.2304,87.1774,87.2001,6539.0
2018-05-25 14:35:00,115.38,115.38,115.27,115.3,4581.0,87.2152,87.2152,87.1321,87.1548,4581.0
2018-05-25 14:40:00,115.31,115.32,115.12,115.13,9736.0,87.1623,87.1699,87.0187,87.0263,9736.0
2018-05-25 14:45:00,115.13,115.15,115.06,115.1,15010.0,87.0263,87.0414,86.9734,87.0036,15010.0
2018-05-25 14:50:00,115.11,115.15,115.04,115.11,9991.0,87.0112,87.0414,86.9582,87.0112,9991.0
2018-05-25 14:55:00,115.1,115.1,115.0,115.0,6794.0,87.0036,87.0036,86.928,86.928,6794.0
2018-05-25 15:00:00,115.0,115.07,114.96,114.98,10526.0,86.928,86.9809,86.8978,86.9129,10526.0
2018-05-25 15:05:00,114.99,115.03,114.9,115.0,11328.0,86.9204,86.9507,86.8524,86.928,11328.0
2018-05-25 15:10:00,114.98,115.09,114.97,115.08,12489.0,86.9129,86.996,86.9053,86.9885,12489.0
2018-05-25 15:15:00,115.11,115.24,115.11,115.24,15126.0,87.0112,87.1094,87.0112,87.1094,15126.0
2018-05-25 15:20:00,115.24,115.29,115.19,115.24,9937.0,87.1094,87.1472,87.0716,87.1094,9937.0
2018-05-25 15:25:00,115.25,115.53,115.25,115.53,16721.0,87.117,87.3286,87.117,87.3286,16721.0
2018-05-25 15:30:00,115.53,115.6,115.46,115.52,17464.0,87.3286,87.3815,87.2757,87.3211,17464.0
2018-05-25 15:35:00,115.52,115.75,115.5,115.73,21041.0,87.3211,87.4949,87.306,87.4798,21041.0
2018-05-25 15:40:00,115.7,115.71,115.55,115.55,31853.0,87.4571,87.4647,87.3437,87.3437,31853.0
2018-05-25 15:45:00,115.56,115.83,115.55,115.75,27787.0,87.3513,87.5554,87.3437,87.4949,27787.0
2018-05-25 15:50:00,115.75,115.85,115.75,115.84,36060.0,87.4949,87.5705,87.4949,87.563,36060.0
2018-05-25 15:55:00,115.84,115.84,115.61,115.62,92824.0,87.563,87.563,87.3891,87.3967,92824.0
2018-05-29 09:30:00,116.51,116.6,115.7,116.31,112314.0,88.0694,88.1374,87.4571,87.9182,112314.0
2018-05-29 09:35:00,116.26,116.94,116.24,116.69,34271.0,87.8804,88.3944,87.8653,88.2055,34271.0
2018-05-29 09:40:00,116.69,117.11,116.57,117.11,70292.0,88.2055,88.5229,88.1148,88.5229,70292.0
2018-05-29 09:45:00,117.18,117.43,116.75,116.76,41927.0,88.5759,88.7648,88.2508,88.2584,41927.0
2018-05-29 09:50:00,116.86,117.03,116.82,116.96,52896.0,88.334,88.4625,88.3037,88.4096,52896.0
2018-05-29 09:55:00,116.92,117.34,116.84,117.25,95498.0,88.3793,88.6968,88.3189,88.6288,95498.0
2018-05-29 10:00:00,117.26,118.02,117.2,117.95,62810.0,88.6363,89.2108,88.591,89.1579,62810.0
2018-05-29 10:05:00,117.97,118.16,117.72,117.74,63744.0,89.173,89.3166,88.984,88.9992,63744.0
2018-05-29 10:10:00,117.72,117.99,117.56,117.66,28275.0,88.984,89.1881,88.8631,88.9387,28275.0
2018-05-29 10:15:00,117.66,117.92,117.45,117.82,37223.0,88.9387,89.1352,88.7799,89.0596,37223.0
2018-05-29 10:20:00,117.83,117.93,117.69,117.9,22471.0,89.0672,89.1428,88.9614,89.1201,22471.0
2018-05-29 10:25:00,117.91,117.99,117.44,117.67,91725.0,89.1277,89.1881,88.7724,88.9462,91725.0
2018-05-29 10:30:00,117.54,117.55,117.2,117.31,20147.0,88.848,88.8555,88.591,88.6741,20147.0
2018-05-29 10:35:00,117.29,117.45,117.23,117.35,19595.0,88.659,88.7799,88.6136,88.7044,19595.0
2018-05-29 10:40:00,117.39,117.51,117.26,117.29,13163.0,88.7346,88.8253,88.6363,88.659,13163.0
2018-05-29 10:45:00,117.34,117.53,117.19,117.52,18826.0,88.6968,88.8404,88.5834,88.8329,18826.0
2018-05-29 10:50:00,117.52,117.53,117.31,117.35,12340.0,88.8329,88.8404,88.6741,88.7044,12340.0
2018-05-29 10:55:00,117.37,117.4,117.25,117.33,11047.0,88.7195,88.7422,88.6288,88.6892,11047.0
2018-05-29 11:00:00,117.35,117.35,117.0,117.07,20129.0,88.7044,88.7044,88.4398,88.4927,20129.0
2018-05-29 11:05:00,117.09,117.14,116.97,117.03,25631.0,88.5078,88.5456,88.4171,88.4625,25631.0
2018-05-29 11:10:00,117.12,117.37,117.08,117.28,20723.0,88.5305,88.7195,88.5003,88.6514,20723.0
2018-05-29 11:15:00,117.31,117.31,117.03,117.04,19030.0,88.6741,88.6741,88.4625,88.47,19030.0
2018-05-29 11:20:00,117.02,117.23,117.02,117.11,24208.0,88.4549,88.6136,88.4549,88.5229,24208.0
2018-05-29 11:25:00,117.11,117.21,117.01,117.1,15716.0,88.5229,88.5985,88.4474,88.5154,15716.0
2018-05-29 11:30:00,117.12,117.38,117.04,117.36,19159.0,88.5305,88.727,88.47,88.7119,19159.0
2018-05-29 11:35:00,117.36,117.37,117.08,117.09,21569.0,88.7119,88.7195,88.5003,88.5078,21569.0
2018-05-29 11:40:00,117.06,117.08,116.66,116.7,25266.0,88.4851,88.5003,88.1828,88.213,25266.0
2018-05-29 11:45:00,116.66,116.77,116.56,116.77,24241.0,88.1828,88.2659,88.1072,88.2659,24241.0
2018-05-29 11:50:00,116.78,116.8,116.55,116.68,21870.0,88.2735,88.2886,88.0996,88.1979,21870.0
2018-05-29 11:55:00,116.68,116.8,116.68,116.7,10650.0,88.1979,88.2886,88.1979,88.213,10650.0
2018-05-29 12:00:00,116.7,116.7,116.31,116.5,19260.0,88.213,88.213,87.9182,88.0618,19260.0
2018-05-29 12:05:00,116.49,116.59,116.46,116.5,23152.0,88.0543,88.1299,88.0316,88.0618,23152.0
2018-05-29 12:10:00,116.53,116.53,116.29,116.31,16903.0,88.0845,88.0845,87.9031,87.9182,16903.0
2018-05-29 12:15:00,116.3,116.72,116.3,116.69,25871.0,87.9107,88.2281,87.9107,88.2055,25871.0
2018-05-29 12:20:00,116.69,116.76,116.61,116.74,11008.0,88.2055,88.2584,88.145,88.2433,11008.0
2018-05-29 12:25:00,116.74,116.81,116.55,116.6,12544.0,88.2433,88.2962,88.0996,88.1374,12544.0
2018-05-29 12:30:00,116.61,116.75,116.58,116.73,12225.0,88.145,88.2508,88.1223,88.2357,12225.0
2018-05-29 12:35:00,116.7,116.95,116.7,116.94,18718.0,88.213,88.402,88.213,88.3944,18718.0
2018-05-29 12:40:00,116.96,117.04,116.85,116.92,12874.0,88.4096,88.47,88.3264,88.3793,12874.0
2018-05-29 12:45:00,116.95,117.02,116.88,116.97,8930.0,88.402,88.4549,88.3491,88.4171,8930.0
2018-05-29 12:50:00,116.97,117.0,116.75,116.9,19190.0,88.4171,88.4398,88.2508,88.3642,19190.0
2018-05-29 12:55:00,116.9,116.97,116.84,116.85,10075.0,88.3642,88.4171,88.3189,88.3264,10075.0
2018-05-29 13:00:00,116.87,116.88,116.75,116.82,7050.0,88.3415,88.3491,88.2508,88.3037,7050.0
2018-05-29 13:05:00,116.82,116.83,116.6,116.6,8125.0,88.3037,88.3113,88.1374,88.1374,8125.0
2018-05-29 13:10:00,116.63,116.67,116.56,116.66,9436.0,88.1601,88.1903,88.1072,88.1828,9436.0
2018-05-29 13:15:00,116.62,116.74,116.53,116.68,9355.0,88.1526,88.2433,88.0845,88.1979,9355.0
2018-05-29 13:20:00,116.69,116.82,116.69,116.81,8954.0,88.2055,88.3037,88.2055,88.2962,8954.0
2018-05-29 13:25:00,116.8,116.83,116.7,116.74,12057.0,88.2886,88.3113,88.213,88.2433,12057.0
2018-05-29 13:30:00,116.76,116.76,116.52,116.52,16690.0,88.2584,88.2584,88.077,88.077,16690.0
2018-05-29 13:35:00,116.52,116.58,116.34,116.34,15229.0,88.077,88.1223,87.9409,87.9409,15229.0
2018-05-29 13:40:00,116.38,116.53,116.34,116.38,14323.0,87.9711,88.0845,87.9409,87.9711,14323.0
2018-05-29 13:45:00,116.39,116.55,116.35,116.49,13593.0,87.9787,88.0996,87.9485,88.0543,13593.0
2018-05-29 13:50:00,116.5,116.53,116.39,116.46,8072.0,88.0618,88.0845,87.9787,88.0316,8072.0
2018-05-29 13:55:00,116.46,116.51,116.39,116.4,9784.0,88.0316,88.0694,87.9787,87.9863,9784.0
2018-05-29 14:00:00,116.36,116.43,116.19,116.23,12892.0,87.956,88.0089,87.8275,87.8578,12892.0
2018-05-29 14:05:00,116.2,116.31,116.17,116.31,9704.0,87.8351,87.9182,87.8124,87.9182,9704.0
2018-05-29 14:10:00,116.3,116.34,116.2,116.29,11057.0,87.9107,87.9409,87.8351,87.9031,11057.0
2018-05-29 14:15:00,116.31,116.42,116.26,116.37,12283.0,87.9182,88.0014,87.8804,87.9636,12283.0
2018-05-29 14:20:00,116.37,116.37,116.21,116.3,15094.0,87.9636,87.9636,87.8426,87.9107,15094.0
2018-05-29 14:25:00,116.32,116.39,116.23,116.39,13147.0,87.9258,87.9787,87.8578,87.9787,13147.0
2018-05-29 14:30:00,116.35,116.64,116.35,116.54,20616.0,87.9485,88.1677,87.9485,88.0921,20616.0
2018-05-29 14:35:00,116.57,116.71,116.37,116.38,13229.0,88.1148,88.2206,87.9636,87.9711,13229.0
2018-05-29 14:40:00,116.4,116.5,116.23,116.25,26522.0,87.9863,88.0618,87.8578,87.8729,26522.0
2018-05-29 14:45:00,116.25,116.47,116.25,116.44,12623.0,87.8729,88.0392,87.8729,88.0165,12623.0
2018-05-29 14:50:00,116.42,116.51,116.33,116.5,12338.0,88.0014,88.0694,87.9333,88.0618,12338.0
2018-05-29 14:55:00,116.48,116.48,116.35,116.37,8799.0,88.0467,88.0467,87.9485,87.9636,8799.0
2018-05-29 15:00:00,116.33,116.58,116.3,116.5,9728.0,87.9333,88.1223,87.9107,88.0618,9728.0
2018-05-29 15:05:00,116.5,116.58,116.42,116.5,15319.0,88.0618,88.1223,88.0014,88.0618,15319.0
2018-05-29 15:10:00,116.5,116.59,116.45,116.5,17851.0,88.0618,88.1299,88.0241,88.0618,17851.0
2018-05-29 15:15:00,116.5,116.59,116.45,116.53,15891.0,88.0618,88.1299,88.0241,88.0845,15891.0
2018-05-29 15:20:00,116.54,116.58,116.39,116.44,23599.0,88.0921,88.1223,87.9787,88.0165,23599.0
2018-05-29 15:25:00,116.44,116.53,116.4,116.51,13325.0,88.0165,88.0845,87.9863,88.0694,13325.0
2018-05-29 15:30:00,116.51,116.63,116.4,116.5,32348.0,88.0694,88.1601,87.9863,88.0618,32348.0
2018-05-29 15:35:00,116.51,116.68,116.48,116.62,28090.0,88.0694,88.1979,88.0467,88.1526,28090.0
2018-05-29 15:40:00,116.62,116.75,116.61,116.75,29470.0,88.1526,88.2508,88.145,88.2508,29470.0
2018-05-29 15:45:00,116.74,116.88,116.71,116.77,46178.0,88.2433,88.3491,88.2206,88.2659,46178.0
2018-05-29 15:50:00,116.78,116.94,116.76,116.93,30855.0,88.2735,88.3944,88.2584,88.3869,30855.0
2018-05-29 15:55:00,116.94,116.99,116.81,116.84,103287.0,88.3944,88.4322,88.2962,88.3189,103287.0
2018-05-30 09:30:00,118.24,118.4,117.44,118.0,116503.0,89.3771,89.498,88.7724,89.1957,116503.0
2018-05-30 09:35:00,118.05,118.05,117.48,117.95,50727.0,89.2335,89.2335,88.8026,89.1579,50727.0
2018-05-30 09:40:00,118.0,118.14,117.61,117.75,168845.0,89.1957,89.3015,88.9009,89.0067,168845.0
2018-05-30 09:45:00,117.68,118.08,117.44,117.44,101737.0,88.9538,89.2562,88.7724,88.7724,101737.0
2018-05-30 09:50:00,117.45,117.71,117.36,117.52,149975.0,88.7799,88.9765,88.7119,88.8329,149975.0
2018-05-30 09:55:00,117.48,118.0,117.47,117.98,169901.0,88.8026,89.1957,88.7951,89.1806,169901.0
2018-05-30 10:00:00,117.96,118.36,117.91,118.26,67117.0,89.1655,89.4678,89.1277,89.3922,67117.0
2018-05-30 10:05:00,118.26,118.4,118.0,118.36,76510.0,89.3922,89.498,89.1957,89.4678,76510.0
2018-05-30 10:10:00,118.4,118.49,118.15,118.44,59241.0,89.498,89.5661,89.3091,89.5283,59241.0
2018-05-30 10:15:00,118.46,118.53,118.03,118.07,44109.0,89.5434,89.5963,89.2184,89.2486,44109.0
2018-05-30 10:20:00,118.04,118.21,117.84,118.06,33429.0,89.2259,89.3544,89.0747,89.241,33429.0
2018-05-30 10:25:00,118.06,118.27,118.04,118.21,30107.0,89.241,89.3998,89.2259,89.3544,30107.0
2018-05-30 10:30:00,118.19,118.2,118.03,118.14,51518.0,89.3393,89.3469,89.2184,89.3015,51518.0
2018-05-30 10:35:00,118.14,118.39,118.04,118.36,53091.0,89.3015,89.4905,89.2259,89.4678,53091.0
2018-05-30 10:40:00,118.34,118.82,118.2,118.53,54716.0,89.4527,89.8155,89.3469,89.5963,54716.0
2018-05-30 10:45:00,118.55,118.94,118.51,118.62,33794.0,89.6114,89.9062,89.5812,89.6643,33794.0
2018-05-30 10:50:00,118.62,118.72,118.47,118.57,45308.0,89.6643,89.7399,89.551,89.6265,45308.0
2018-05-30 10:55:00,118.57,118.81,118.44,118.8,98896.0,89.6265,89.808,89.5283,89.8004,98896.0
2018-05-30 11:00:00,118.83,119.24,118.82,119.19,123314.0,89.8231,90.133,89.8155,90.0952,123314.0
2018-05-30 11:05:00,119.18,119.26,119.0,119.04,44741.0,90.0876,90.1481,89.9516,89.9818,44741.0
2018-05-30 11:10:00,119.04,119.08,118.82,118.89,34044.0,89.9818,90.0121,89.8155,89.8684,34044.0
2018-05-30 11:15:00,118.91,118.93,118.7,118.84,26815.0,89.8836,89.8987,89.7248,89.8306,26815.0
2018-05-30 11:20:00,118.82,118.88,118.68,118.83,11685.0,89.8155,89.8609,89.7097,89.8231,11685.0
2018-05-30 11:25:00,118.88,119.0,118.8,118.87,15360.0,89.8609,89.9516,89.8004,89.8533,15360.0
2018-05-30 11:30:00,118.94,119.36,118.94,119.18,9707.0,89.9062,90.2237,89.9062,90.0876,9707.0
2018-05-30 11:35:00,119.21,119.32,119.11,119.11,11578.0,90.1103,90.1935,90.0347,90.0347,11578.0
2018-05-30 11:40:00,119.12,119.15,118.84,119.05,7757.0,90.0423,90.065,89.8306,89.9894,7757.0
2018-05-30 11:45:00,119.07,119.3,118.97,119.3,54417.0,90.0045,90.1784,89.9289,90.1784,54417.0
2018-05-30 11:50:00,119.3,119.46,119.09,119.09,18884.0,90.1784,90.2993,90.0196,90.0196,18884.0
2018-05-30 11:55:00,119.12,119.36,119.1,119.21,36371.0,90.0423,90.2237,90.0272,90.1103,36371.0
2018-05-30 12:00:00,119.21,119.41,119.15,119.23,26841.0,90.1103,90.2615,90.065,90.1254,26841.0
2018-05-30 12:05:00,119.24,119.35,119.22,119.25,51144.0,90.133,90.2161,90.1179,90.1406,51144.0
2018-05-30 12:10:00,119.25,119.34,119.07,119.24,19196.0,90.1406,90.2086,90.0045,90.133,19196.0
2018-05-30 12:15:00,119.23,119.33,119.23,119.29,9294.0,90.1254,90.201,90.1254,90.1708,9294.0
2018-05-30 12:20:00,119.34,119.5,119.25,119.36,45194.0,90.2086,90.3295,90.1406,90.2237,45194.0
2018-05-30 12:25:00,119.37,119.37,119.25,119.31,12433.0,90.2313,90.2313,90.1406,90.1859,12433.0
2018-05-30 12:30:00,119.35,119.36,119.07,119.08,12661.0,90.2161,90.2237,90.0045,90.0121,12661.0
2018-05-30 12:35:00,119.05,119.11,118.97,119.03,11698.0,89.9894,90.0347,89.9289,89.9743,11698.0
2018-05-30 12:40:00,119.07,119.18,119.04,119.18,8257.0,90.0045,90.0876,89.9818,90.0876,8257.0
2018-05-30 12:45:00,119.23,119.24,119.11,119.24,9371.0,90.1254,90.133,90.0347,90.133,9371.0
2018-05-30 12:50:00,119.23,119.44,119.23,119.44,6237.0,90.1254,90.2842,90.1254,90.2842,6237.0
2018-05-30 12:55:00,119.43,119.47,119.26,119.3,9775.0,90.2766,90.3069,90.1481,90.1784,9775.0
2018-05-30 13:00:00,119.3,119.35,119.22,119.25,14733.0,90.1784,90.2161,90.1179,90.1406,14733.0
2018-05-30 13:05:00,119.26,119.41,119.26,119.36,10439.0,90.1481,90.2615,90.1481,90.2237,10439.0
2018-05-30 13:10:00,119.37,119.4,119.23,119.36,7298.0,90.2313,90.2539,90.1254,90.2237,7298.0
2018-05-30 13:15:00,119.36,119.52,119.34,119.5,7648.0,90.2237,90.3447,90.2086,90.3295,7648.0
2018-05-30 13:20:00,119.49,119.59,119.48,119.48,8019.0,90.322,90.3976,90.3144,90.3144,8019.0
2018-05-30 13:25:00,119.48,119.53,119.37,119.4,10900.0,90.3144,90.3522,90.2313,90.2539,10900.0
2018-05-30 13:30:00,119.43,119.64,119.41,119.64,5031.0,90.2766,90.4354,90.2615,90.4354,5031.0
2018-05-30 13:35:00,119.64,119.7,119.55,119.65,6597.0,90.4354,90.4807,90.3673,90.4429,6597.0
2018-05-30 13:40:00,119.71,119.72,119.54,119.67,8794.0,90.4883,90.4958,90.3598,90.458,8794.0
2018-05-30 13:45:00,119.64,119.68,119.55,119.59,10067.0,90.4354,90.4656,90.3673,90.3976,10067.0
2018-05-30 13:50:00,119.56,119.66,119.54,119.54,7418.0,90.3749,90.4505,90.3598,90.3598,7418.0
2018-05-30 13:55:00,119.52,119.59,119.42,119.45,6384.0,90.3447,90.3976,90.2691,90.2917,6384.0
2018-05-30 14:00:00,119.45,119.62,119.41,119.61,8652.0,90.2917,90.4202,90.2615,90.4127,8652.0
2018-05-30 14:05:00,119.6,119.63,119.42,119.42,12020.0,90.4051,90.4278,90.2691,90.2691,12020.0
2018-05-30 14:10:00,119.41,119.6,119.41,119.59,16296.0,90.2615,90.4051,90.2615,90.3976,16296.0
2018-05-30 14:15:00,119.58,119.6,119.28,119.34,18925.0,90.39,90.4051,90.1632,90.2086,18925.0
2018-05-30 14:20:00,119.35,119.41,119.28,119.4,9581.0,90.2161,90.2615,90.1632,90.2539,9581.0
2018-05-30 14:25:00,119.38,119.47,119.31,119.47,13237.0,90.2388,90.3069,90.1859,90.3069,13237.0
2018-05-30 14:30:00,119.44,119.6,119.41,119.51,11051.0,90.2842,90.4051,90.2615,90.3371,11051.0
2018-05-30 14:35:00,119.52,119.59,119.4,119.48,11684.0,90.3447,90.3976,90.2539,90.3144,11684.0
2018-05-30 14:40:00,119.55,119.6,119.5,119.54,23398.0,90.3673,90.4051,90.3295,90.3598,23398.0
2018-05-30 14:45:00,119.54,119.67,119.47,119.66,9008.0,90.3598,90.458,90.3069,90.4505,9008.0
2018-05-30 14:50:00,119.65,119.75,119.61,119.61,13507.0,90.4429,90.5185,90.4127,90.4127,13507.0
2018-05-30 14:55:00,119.58,119.76,119.5,119.75,11237.0,90.39,90.5261,90.3295,90.5185,11237.0
2018-05-30 15:00:00,119.75,119.75,119.66,119.69,16734.0,90.5185,90.5185,90.4505,90.4732,16734.0
2018-05-30 15:05:00,119.66,119.72,119.34,119.56,15563.0,90.4505,90.4958,90.2086,90.3749,15563.0
2018-05-30 15:10:00,119.55,119.57,119.4,119.47,12263.0,90.3673,90.3824,90.2539,90.3069,12263.0
2018-05-30 15:15:00,119.46,119.56,119.43,119.56,7966.0,90.2993,90.3749,90.2766,90.3749,7966.0
2018-05-30 15:20:00,119.55,119.57,119.38,119.39,22148.0,90.3673,90.3824,90.2388,90.2464,22148.0
2018-05-30 15:25:00,119.38,119.43,119.34,119.35,19741.0,90.2388,90.2766,90.2086,90.2161,19741.0
2018-05-30 15:30:00,119.35,119.35,119.14,119.24,24553.0,90.2161,90.2161,90.0574,90.133,24553.0
2018-05-30 15:35:00,119.24,119.24,119.07,119.12,19014.0,90.133,90.133,90.0045,90.0423,19014.0
2018-05-30 15:40:00,119.13,119.2,119.08,119.14,22961.0,90.0499,90.1028,90.0121,90.0574,22961.0
2018-05-30 15:45:00,119.15,119.24,119.07,119.18,30913.0,90.065,90.133,90.0045,90.0876,30913.0
2018-05-30 15:50:00,119.18,119.34,119.17,119.33,32893.0,90.0876,90.2086,90.0801,90.201,32893.0
2018-05-30 15:55:00,119.3,119.4,119.19,119.19,139563.0,90.1784,90.2539,90.0952,90.0952,139563.0
2018-05-31 09:30:00,119.19,119.7,118.75,119.59,46945.0,90.0952,90.4807,89.7626,90.3976,46945.0
2018-05-31 09:35:00,119.49,119.6,118.94,119.29,20885.0,90.322,90.4051,89.9062,90.1708,20885.0
2018-05-31 09:40:00,119.26,119.92,119.26,119.81,14967.0,90.1481,90.647,90.1481,90.5639,14967.0
2018-05-31 09:45:00,119.8,119.95,119.55,119.69,43258.0,90.5563,90.6697,90.3673,90.4732,43258.0
2018-05-31 09:50:00,119.59,120.02,119.59,120.0,34951.0,90.3976,90.7226,90.3976,90.7075,34951.0
2018-05-31 09:55:00,120.01,120.23,119.54,119.54,43452.0,90.715,90.8813,90.3598,90.3598,43452.0
2018-05-31 10:00:00,119.53,119.79,119.44,119.48,36341.0,90.3522,90.5487,90.2842,90.3144,36341.0
2018-05-31 10:05:00,119.52,119.63,119.2,119.47,53998.0,90.3447,90.4278,90.1028,90.3069,53998.0
2018-05-31 10:10:00,119.48,119.83,119.4,119.52,28000.0,90.3144,90.579,90.2539,90.3447,28000.0
2018-05-31 10:15:00,119.56,119.84,119.56,119.6,18529.0,90.3749,90.5865,90.3749,90.4051,18529.0
2018-05-31 10:20:00,119.61,119.81,119.56,119.66,22328.0,90.4127,90.5639,90.3749,90.4505,22328.0
2018-05-31 10:25:00,119.65,119.67,119.45,119.67,17783.0,90.4429,90.458,90.2917,90.458,17783.0
2018-05-31 10:30:00,119.68,119.83,119.68,119.76,32198.0,90.4656,90.579,90.4656,90.5261,32198.0
2018-05-31 10:35:00,119.77,120.08,119.69,119.98,24801.0,90.5336,90.768,90.4732,90.6924,24801.0
2018-05-31 10:40:00,119.95,120.16,119.9,120.1,16591.0,90.6697,90.8284,90.6319,90.7831,16591.0
2018-05-31 10:45:00,120.13,120.16,119.76,119.85,111058.0,90.8057,90.8284,90.5261,90.5941,111058.0
2018-05-31 10:50:00,119.83,119.97,119.71,119.92,19809.0,90.579,90.6848,90.4883,90.647,19809.0
2018-05-31 10:55:00,119.92,120.0,119.8,119.8,15693.0,90.647,90.7075,90.5563,90.5563,15693.0
2018-05-31 11:00:00,119.82,120.19,119.79,120.19,51453.0,90.5714,90.8511,90.5487,90.8511,51453.0
2018-05-31 11:05:00,120.19,120.3,120.02,120.07,29243.0,90.8511,90.9342,90.7226,90.7604,29243.0
2018-05-31 11:10:00,120.06,120.22,119.57,119.69,34704.0,90.7528,90.8738,90.3824,90.4732,34704.0
2018-05-31 11:15:00,119.66,119.76,119.2,119.33,67244.0,90.4505,90.5261,90.1028,90.201,67244.0
2018-05-31 11:20:00,119.29,119.35,118.83,118.9,36801.0,90.1708,90.2161,89.8231,89.876,36801.0
2018-05-31 11:25:00,118.89,119.31,118.89,119.29,38215.0,89.8684,90.1859,89.8684,90.1708,38215.0
2018-05-31 11:30:00,119.26,119.29,118.9,118.98,23163.0,90.1481,90.1708,89.876,89.9365,23163.0
2018-05-31 11:35:00,118.97,118.98,118.71,118.85,26097.0,89.9289,89.9365,89.7324,89.8382,26097.0
2018-05-31 11:40:00,118.84,118.87,118.3,118.3,30518.0,89.8306,89.8533,89.4225,89.4225,30518.0
2018-05-31 11:45:00,118.29,118.38,117.89,117.91,42032.0,89.4149,89.4829,89.1125,89.1277,42032.0
2018-05-31 11:50:00,117.88,118.11,117.78,117.9,43226.0,89.105,89.2788,89.0294,89.1201,43226.0
2018-05-31 11:55:00,117.91,117.95,117.5,117.79,48232.0,89.1277,89.1579,88.8177,89.037,48232.0
2018-05-31 12:00:00,117.77,117.89,117.7,117.74,21314.0,89.0218,89.1125,88.9689,88.9992,21314.0
2018-05-31 12:05:00,117.73,117.86,117.52,117.59,22795.0,88.9916,89.0899,88.8329,88.8858,22795.0
2018-05-31 12:10:00,117.61,117.69,117.46,117.49,43306.0,88.9009,88.9614,88.7875,88.8102,43306.0
2018-05-31 12:15:00,117.53,117.91,117.51,117.88,28592.0,88.8404,89.1277,88.8253,89.105,28592.0
2018-05-31 12:20:00,117.9,117.95,117.78,117.91,38354.0,89.1201,89.1579,89.0294,89.1277,38354.0
2018-05-31 12:25:00,117.9,117.92,117.74,117.74,20336.0,89.1201,89.1352,88.9992,88.9992,20336.0
2018-05-31 12:30:00,117.74,117.81,117.59,117.62,25543.0,88.9992,89.0521,88.8858,88.9084,25543.0
2018-05-31 12:35:00,117.65,117.72,117.61,117.7,14183.0,88.9311,88.984,88.9009,88.9689,14183.0
2018-05-31 12:40:00,117.71,117.76,117.69,117.76,16713.0,88.9765,89.0143,88.9614,89.0143,16713.0
2018-05-31 12:45:00,117.77,117.79,117.62,117.64,24876.0,89.0218,89.037,88.9084,88.9236,24876.0
2018-05-31 12:50:00,117.63,117.69,117.54,117.66,16332.0,88.916,88.9614,88.848,88.9387,16332.0
2018-05-31 12:55:00,117.66,117.67,117.55,117.63,18506.0,88.9387,88.9462,88.8555,88.916,18506.0
2018-05-31 13:00:00,117.67,117.68,117.56,117.68,19050.0,88.9462,88.9538,88.8631,88.9538,19050.0
2018-05-31 13:05:00,117.67,117.73,117.6,117.65,13117.0,88.9462,88.9916,88.8933,88.9311,13117.0
2018-05-31 13:10:00,117.64,117.78,117.59,117.62,19866.0,88.9236,89.0294,88.8858,88.9084,19866.0
2018-05-31 13:15:00,117.64,117.69,117.47,117.52,18826.0,88.9236,88.9614,88.7951,88.8329,18826.0
2018-05-31 13:20:00,117.48,117.6,117.48,117.5,17656.0,88.8026,88.8933,88.8026,88.8177,17656.0
2018-05-31 13:25:00,117.5,117.55,117.41,117.52,19316.0,88.8177,88.8555,88.7497,88.8329,19316.0
2018-05-31 13:30:00,117.51,117.55,117.33,117.36,17261.0,88.8253,88.8555,88.6892,88.7119,17261.0
2018-05-31 13:35:00,117.38,117.52,117.31,117.44,16639.0,88.727,88.8329,88.6741,88.7724,16639.0
2018-05-31 13:40:00,117.44,117.51,117.4,117.42,15473.0,88.7724,88.8253,88.7422,88.7573,15473.0
2018-05-31 13:45:00,117.43,117.56,117.42,117.45,17583.0,88.7648,88.8631,88.7573,88.7799,17583.0
2018-05-31 13:50:00,117.48,117.55,117.38,117.38,18015.0,88.8026,88.8555,88.727,88.727,18015.0
2018-05-31 13:55:00,117.38,117.41,117.03,117.08,20453.0,88.727,88.7497,88.4625,88.5003,20453.0
2018-05-31 14:00:00,117.09,117.11,116.87,116.97,27540.0,88.5078,88.5229,88.3415,88.4171,27540.0
2018-05-31 14:05:00,117.0,117.06,116.93,116.94,21576.0,88.4398,88.4851,88.3869,88.3944,21576.0
2018-05-31 14:10:00,116.95,117.03,116.93,116.97,27614.0,88.402,88.4625,88.3869,88.4171,27614.0
2018-05-31 14:15:00,116.97,117.15,116.93,116.99,33241.0,88.4171,88.5532,88.3869,88.4322,33241.0
2018-05-31 14:20:00,117.0,117.21,116.96,117.16,22705.0,88.4398,88.5985,88.4096,88.5607,22705.0
2018-05-31 14:25:00,117.16,117.32,117.13,117.21,21823.0,88.5607,88.6817,88.5381,88.5985,21823.0
2018-05-31 14:30:00,117.19,117.21,117.06,117.08,20763.0,88.5834,88.5985,88.4851,88.5003,20763.0
2018-05-31 14:35:00,117.07,117.07,116.92,117.02,23841.0,88.4927,88.4927,88.3793,88.4549,23841.0
2018-05-31 14:40:00,117.02,117.14,116.95,117.14,18495.0,88.4549,88.5456,88.402,88.5456,18495.0
2018-05-31 14:45:00,117.14,117.26,117.09,117.16,29826.0,88.5456,88.6363,88.5078,88.5607,29826.0
2018-05-31 14:50:00,117.18,117.29,117.16,117.27,13409.0,88.5759,88.659,88.5607,88.6439,13409.0
2018-05-31 14:55:00,117.25,117.33,117.06,117.17,23622.0,88.6288,88.6892,88.4851,88.5683,23622.0
2018-05-31 15:00:00,117.17,117.28,117.1,117.16,25345.0,88.5683,88.6514,88.5154,88.5607,25345.0
2018-05-31 15:05:00,117.16,117.36,117.08,117.31,23129.0,88.5607,88.7119,88.5003,88.6741,23129.0
2018-05-31 15:10:00,117.31,117.32,117.16,117.26,16932.0,88.6741,88.6817,88.5607,88.6363,16932.0
2018-05-31 15:15:00,117.26,117.35,117.18,117.22,28089.0,88.6363,88.7044,88.5759,88.6061,28089.0
2018-05-31 15:20:00,117.21,117.26,116.88,116.88,36858.0,88.5985,88.6363,88.3491,88.3491,36858.0
2018-05-31 15:25:00,116.88,117.01,116.73,116.98,28202.0,88.3491,88.4474,88.2357,88.4247,28202.0
2018-05-31 15:30:00,117.01,117.04,116.86,116.98,50648.0,88.4474,88.47,88.334,88.4247,50648.0
2018-05-31 15:35:00,116.98,117.14,116.93,117.09,40554.0,88.4247,88.5456,88.3869,88.5078,40554.0
2018-05-31 15:40:00,117.09,117.11,116.88,117.04,53653.0,88.5078,88.5229,88.3491,88.47,53653.0
2018-05-31 15:45:00,117.02,117.05,116.78,116.93,75817.0,88.4549,88.4776,88.2735,88.3869,75817.0
2018-05-31 15:50:00,116.97,116.99,116.78,116.89,100671.0,88.4171,88.4322,88.2735,88.3566,100671.0
2018-05-31 15:55:00,116.89,116.98,116.43,116.51,417427.0,88.3566,88.4247,88.0089,88.0694,417427.0
2018-06-01 09:30:00,117.39,117.8,116.75,117.23,80458.0,88.7346,89.0445,88.2508,88.6136,80458.0
2018-06-01 09:35:00,117.4,117.65,117.09,117.3,20759.0,88.7422,88.9311,88.5078,88.6666,20759.0
2018-06-01 09:40:00,117.3,117.84,117.23,117.66,17061.0,88.6666,89.0747,88.6136,88.9387,17061.0
2018-06-01 09:45:00,117.67,117.68,117.25,117.31,26820.0,88.9462,88.9538,88.6288,88.6741,26820.0
2018-06-01 09:50:00,117.35,117.92,117.35,117.82,31911.0,88.7044,89.1352,88.7044,89.0596,31911.0
2018-06-01 09:55:00,117.85,118.09,117.65,117.81,39424.0,89.0823,89.2637,88.9311,89.0521,39424.0
2018-06-01 10:00:00,117.83,117.97,117.7,117.88,16412.0,89.0672,89.173,88.9689,89.105,16412.0
2018-06-01 10:05:00,117.87,118.04,117.83,117.83,16388.0,89.0974,89.2259,89.0672,89.0672,16388.0
2018-06-01 10:10:00,117.82,118.02,117.81,117.91,23547.0,89.0596,89.2108,89.0521,89.1277,23547.0
2018-06-01 10:15:00,117.96,118.02,117.59,117.95,29118.0,89.1655,89.2108,88.8858,89.1579,29118.0
2018-06-01 10:20:00,117.97,118.25,117.84,118.05,16348.0,89.173,89.3847,89.0747,89.2335,16348.0
2018-06-01 10:25:00,118.05,118.27,117.93,118.13,49492.0,89.2335,89.3998,89.1428,89.294,49492.0
2018-06-01 10:30:00,118.08,118.19,117.9,118.01,21113.0,89.2562,89.3393,89.1201,89.2032,21113.0
2018-06-01 10:35:00,118.03,118.15,117.83,118.13,16146.0,89.2184,89.3091,89.0672,89.294,16146.0
2018-06-01 10:40:00,118.08,118.17,117.81,117.86,16341.0,89.2562,89.3242,89.0521,89.0899,16341.0
2018-06-01 10:45:00,117.92,117.97,117.61,117.77,22000.0,89.1352,89.173,88.9009,89.0218,22000.0
2018-06-01 10:50:00,117.76,118.01,117.65,117.94,36025.0,89.0143,89.2032,88.9311,89.1503,36025.0
2018-06-01 10:55:00,118.0,118.38,117.94,118.33,27447.0,89.1957,89.4829,89.1503,89.4451,27447.0
2018-06-01 11:00:00,118.32,118.64,118.32,118.59,16741.0,89.4376,89.6795,89.4376,89.6417,16741.0
2018-06-01 11:05:00,118.57,118.67,118.52,118.61,17726.0,89.6265,89.7021,89.5888,89.6568,17726.0
2018-06-01 11:10:00,118.65,118.93,118.58,118.93,14948.0,89.687,89.8987,89.6341,89.8987,14948.0
2018-06-01 11:15:00,118.89,119.07,118.85,118.91,19251.0,89.8684,90.0045,89.8382,89.8836,19251.0
2018-06-01 11:20:00,118.89,118.91,118.68,118.8,22437.0,89.8684,89.8836,89.7097,89.8004,22437.0
2018-06-01 11:25:00,118.83,118.94,118.76,118.81,19420.0,89.8231,89.9062,89.7702,89.808,19420.0
2018-06-01 11:30:00,118.8,119.17,118.76,118.98,36352.0,89.8004,90.0801,89.7702,89.9365,36352.0
2018-06-01 11:35:00,118.96,119.17,118.9,119.11,18530.0,89.9213,90.0801,89.876,90.0347,18530.0
2018-06-01 11:40:00,119.09,119.17,118.95,119.03,12114.0,90.0196,90.0801,89.9138,89.9743,12114.0
2018-06-01 11:45:00,119.01,119.1,118.84,119.08,11895.0,89.9591,90.0272,89.8306,90.0121,11895.0
2018-06-01 11:50:00,119.07,119.08,118.94,118.95,9123.0,90.0045,90.0121,89.9062,89.9138,9123.0
2018-06-01 11:55:00,118.96,119.14,118.85,118.87,17414.0,89.9213,90.0574,89.8382,89.8533,17414.0
2018-06-01 12:00:00,118.85,118.9,118.78,118.83,32709.0,89.8382,89.876,89.7853,89.8231,32709.0
2018-06-01 12:05:00,118.85,119.06,118.82,119.06,13081.0,89.8382,89.9969,89.8155,89.9969,13081.0
2018-06-01 12:10:00,119.08,119.09,118.94,118.99,9100.0,90.0121,90.0196,89.9062,89.944,9100.0
2018-06-01 12:15:00,118.97,118.99,118.78,118.84,19000.0,89.9289,89.944,89.7853,89.8306,19000.0
2018-06-01 12:20:00,118.87,118.88,118.78,118.84,14371.0,89.8533,89.8609,89.7853,89.8306,14371.0
2018-06-01 12:25:00,118.82,118.88,118.72,118.73,11359.0,89.8155,89.8609,89.7399,89.7475,11359.0
2018-06-01 12:30:00,118.74,118.87,118.72,118.77,14956.0,89.7551,89.8533,89.7399,89.7777,14956.0
2018-06-01 12:35:00,118.8,118.84,118.62,118.65,12064.0,89.8004,89.8306,89.6643,89.687,12064.0
2018-06-01 12:40:00,118.64,118.72,118.55,118.64,12805.0,89.6795,89.7399,89.6114,89.6795,12805.0
2018-06-01 12:45:00,118.63,118.74,118.59,118.68,7112.0,89.6719,89.7551,89.6417,89.7097,7112.0
2018-06-01 12:50:00,118.69,118.72,118.4,118.47,16258.0,89.7173,89.7399,89.498,89.551,16258.0
2018-06-01 12:55:00,118.44,118.56,118.36,118.56,9144.0,89.5283,89.619,89.4678,89.619,9144.0
2018-06-01 13:00:00,118.57,118.72,118.55,118.67,10338.0,89.6265,89.7399,89.6114,89.7021,10338.0
2018-06-01 13:05:00,118.7,118.9,118.7,118.87,15679.0,89.7248,89.876,89.7248,89.8533,15679.0
2018-06-01 13:10:00,118.89,118.9,118.71,118.85,13557.0,89.8684,89.876,89.7324,89.8382,13557.0
2018-06-01 13:15:00,118.85,118.98,118.76,118.97,12936.0,89.8382,89.9365,89.7702,89.9289,12936.0
2018-06-01 13:20:00,118.98,119.05,118.95,119.05,34593.0,89.9365,89.9894,89.9138,89.9894,34593.0
2018-06-01 13:25:00,119.03,119.04,118.69,118.72,18163.0,89.9743,89.9818,89.7173,89.7399,18163.0
2018-06-01 13:30:00,118.73,118.78,118.68,118.74,9885.0,89.7475,89.7853,89.7097,89.7551,9885.0
2018-06-01 13:35:00,118.71,118.85,118.69,118.85,10100.0,89.7324,89.8382,89.7173,89.8382,10100.0
2018-06-01 13:40:00,118.84,118.86,118.71,118.78,8664.0,89.8306,89.8458,89.7324,89.7853,8664.0
2018-06-01 13:45:00,118.75,118.76,118.68,118.74,9479.0,89.7626,89.7702,89.7097,89.7551,9479.0
2018-06-01 13:50:00,118.76,118.92,118.68,118.85,12783.0,89.7702,89.8911,89.7097,89.8382,12783.0
2018-06-01 13:55:00,118.84,118.95,118.8,118.95,16611.0,89.8306,89.9138,89.8004,89.9138,16611.0
2018-06-01 14:00:00,118.96,118.97,118.65,118.69,12283.0,89.9213,89.9289,89.687,89.7173,12283.0
2018-06-01 14:05:00,118.71,118.71,118.55,118.61,13810.0,89.7324,89.7324,89.6114,89.6568,13810.0
2018-06-01 14:10:00,118.57,118.63,118.45,118.45,97555.0,89.6265,89.6719,89.5358,89.5358,97555.0
2018-06-01 14:15:00,118.47,118.6,118.4,118.4,17300.0,89.551,89.6492,89.498,89.498,17300.0
2018-06-01 14:20:00,118.39,118.53,118.24,118.26,38902.0,89.4905,89.5963,89.3771,89.3922,38902.0
2018-06-01 14:25:00,118.26,118.35,118.25,118.34,11763.0,89.3922,89.4603,89.3847,89.4527,11763.0
2018-06-01 14:30:00,118.34,118.45,118.27,118.42,38305.0,89.4527,89.5358,89.3998,89.5132,38305.0
2018-06-01 14:35:00,118.43,118.47,118.41,118.47,13345.0,89.5207,89.551,89.5056,89.551,13345.0
2018-06-01 14:40:00,118.47,118.61,118.47,118.59,15075.0,89.551,89.6568,89.551,89.6417,15075.0
2018-06-01 14:45:00,118.61,118.67,118.52,118.67,19564.0,89.6568,89.7021,89.5888,89.7021,19564.0
2018-06-01 14:50:00,118.64,118.71,118.6,118.71,15040.0,89.6795,89.7324,89.6492,89.7324,15040.0
2018-06-01 14:55:00,118.74,118.81,118.68,118.81,23779.0,89.7551,89.808,89.7097,89.808,23779.0
2018-06-01 15:00:00,118.81,118.82,118.67,118.73,25726.0,89.808,89.8155,89.7021,89.7475,25726.0
2018-06-01 15:05:00,118.73,118.96,118.73,118.94,25273.0,89.7475,89.9213,89.7475,89.9062,25273.0
2018-06-01 15:10:00,118.92,119.02,118.85,119.01,35930.0,89.8911,89.9667,89.8382,89.9591,35930.0
2018-06-01 15:15:00,118.99,119.01,118.84,118.85,32516.0,89.944,89.9591,89.8306,89.8382,32516.0
2018-06-01 15:20:00,118.87,118.87,118.68,118.8,19032.0,89.8533,89.8533,89.7097,89.8004,19032.0
2018-06-01 15:25:00,118.81,118.9,118.72,118.84,40594.0,89.808,89.876,89.7399,89.8306,40594.0
2018-06-01 15:30:00,118.84,119.0,118.79,118.86,57695.0,89.8306,89.9516,89.7928,89.8458,57695.0
2018-06-01 15:35:00,118.87,118.89,118.75,118.82,24167.0,89.8533,89.8684,89.7626,89.8155,24167.0
2018-06-01 15:40:00,118.83,119.03,118.82,119.03,44825.0,89.8231,89.9743,89.8155,89.9743,44825.0
2018-06-01 15:45:00,119.03,119.07,118.98,119.0,59740.0,89.9743,90.0045,89.9365,89.9516,59740.0
2018-06-01 15:50:00,119.0,119.1,118.98,119.04,56336.0,89.9516,90.0272,89.9365,89.9818,56336.0
2018-06-01 15:55:00,119.06,119.15,118.99,119.01,215076.0,89.9969,90.065,89.944,89.9591,215076.0
2018-06-04 09:30:00,119.4,120.0,119.29,119.56,78487.0,90.2539,90.7075,90.1708,90.3749,78487.0
2018-06-04 09:35:00,119.39,119.99,119.39,119.94,29072.0,90.2464,90.6999,90.2464,90.6621,29072.0
2018-06-04 09:40:00,119.93,120.43,119.92,120.18,35463.0,90.6546,91.0325,90.647,90.8435,35463.0
2018-06-04 09:45:00,120.14,120.32,120.07,120.12,24483.0,90.8133,90.9494,90.7604,90.7982,24483.0
2018-06-04 09:50:00,120.11,120.33,119.87,120.26,38686.0,90.7906,90.9569,90.6092,90.904,38686.0
2018-06-04 09:55:00,120.23,120.58,120.05,120.5,20147.0,90.8813,91.1459,90.7453,91.0854,20147.0
2018-06-04 10:00:00,120.54,120.8,120.4,120.54,40199.0,91.1157,91.3122,91.0098,91.1157,40199.0
2018-06-04 10:05:00,120.54,120.54,119.92,120.09,24033.0,91.1157,91.1157,90.647,90.7755,24033.0
2018-06-04 10:10:00,120.08,120.8,120.06,120.77,59199.0,90.768,91.3122,90.7528,91.2895,59199.0
2018-06-04 10:15:00,120.75,120.78,120.45,120.65,76014.0,91.2744,91.2971,91.0476,91.1988,76014.0
2018-06-04 10:20:00,120.62,120.62,119.76,119.76,51078.0,91.1761,91.1761,90.5261,90.5261,51078.0
2018-06-04 10:25:00,119.83,120.01,119.71,119.85,26108.0,90.579,90.715,90.4883,90.5941,26108.0
2018-06-04 10:30:00,119.81,120.02,119.75,119.89,33067.0,90.5639,90.7226,90.5185,90.6243,33067.0
2018-06-04 10:35:00,119.89,120.0,119.79,119.82,19124.0,90.6243,90.7075,90.5487,90.5714,19124.0
2018-06-04 10:40:00,119.82,120.0,119.73,119.92,21490.0,90.5714,90.7075,90.5034,90.647,21490.0
2018-06-04 10:45:00,119.85,119.93,119.76,119.86,16194.0,90.5941,90.6546,90.5261,90.6017,16194.0
2018-06-04 10:50:00,119.85,119.89,119.64,119.79,35870.0,90.5941,90.6243,90.4354,90.5487,35870.0
2018-06-04 10:55:00,119.77,119.78,119.51,119.6,24198.0,90.5336,90.5412,90.3371,90.4051,24198.0
2018-06-04 11:00:00,119.6,119.63,119.3,119.58,25387.0,90.4051,90.4278,90.1784,90.39,25387.0
2018-06-04 11:05:00,119.59,119.65,119.26,119.43,38413.0,90.3976,90.4429,90.1481,90.2766,38413.0
2018-06-04 11:10:00,119.37,119.59,119.32,119.59,46294.0,90.2313,90.3976,90.1935,90.3976,46294.0
2018-06-04 11:15:00,119.56,119.73,119.48,119.61,16422.0,90.3749,90.5034,90.3144,90.4127,16422.0
2018-06-04 11:20:00,119.58,119.58,119.05,119.12,21007.0,90.39,90.39,89.9894,90.0423,21007.0
2018-06-04 11:25:00,119.12,119.44,119.09,119.34,16139.0,90.0423,90.2842,90.0196,90.2086,16139.0
2018-06-04 11:30:00,119.43,119.54,119.37,119.47,9469.0,90.2766,90.3598,90.2313,90.3069,9469.0
2018-06-04 11:35:00,119.48,119.76,119.44,119.72,20859.0,90.3144,90.5261,90.2842,90.4958,20859.0
2018-06-04 11:40:00,119.73,119.8,119.62,119.72,11260.0,90.5034,90.5563,90.4202,90.4958,11260.0
2018-06-04 11:45:00,119.72,119.8,119.62,119.8,12228.0,90.4958,90.5563,90.4202,90.5563,12228.0
2018-06-04 11:50:00,119.8,119.84,119.58,119.66,12685.0,90.5563,90.5865,90.39,90.4505,12685.0
2018-06-04 11:55:00,119.71,119.85,119.69,119.74,9168.0,90.4883,90.5941,90.4732,90.5109,9168.0
2018-06-04 12:00:00,119.78,119.84,119.49,119.65,13793.0,90.5412,90.5865,90.322,90.4429,13793.0
2018-06-04 12:05:00,119.65,119.66,119.3,119.41,16643.0,90.4429,90.4505,90.1784,90.2615,16643.0
2018-06-04 12:10:00,119.38,119.47,119.35,119.47,9500.0,90.2388,90.3069,90.2161,90.3069,9500.0
2018-06-04 12:15:00,119.46,119.51,119.25,119.25,11440.0,90.2993,90.3371,90.1406,90.1406,11440.0
2018-06-04 12:20:00,119.27,119.42,119.25,119.25,18336.0,90.1557,90.2691,90.1406,90.1406,18336.0
2018-06-04 12:25:00,119.27,119.28,119.14,119.19,14621.0,90.1557,90.1632,90.0574,90.0952,14621.0
2018-06-04 12:30:00,119.16,119.16,119.03,119.05,5983.0,90.0725,90.0725,89.9743,89.9894,5983.0
2018-06-04 12:35:00,119.09,119.1,118.93,118.98,16384.0,90.0196,90.0272,89.8987,89.9365,16384.0
2018-06-04 12:40:00,118.97,119.02,118.86,118.94,11648.0,89.9289,89.9667,89.8458,89.9062,11648.0
2018-06-04 12:45:00,118.94,119.04,118.87,119.0,11560.0,89.9062,89.9818,89.8533,89.9516,11560.0
2018-06-04 12:50:00,119.0,119.1,118.92,119.1,7187.0,89.9516,90.0272,89.8911,90.0272,7187.0
2018-06-04 12:55:00,119.1,119.11,118.74,118.74,19230.0,90.0272,90.0347,89.7551,89.7551,19230.0
2018-06-04 13:00:00,118.73,118.79,118.66,118.72,12974.0,89.7475,89.7928,89.6946,89.7399,12974.0
2018-06-04 13:05:00,118.73,118.76,118.61,118.67,14336.0,89.7475,89.7702,89.6568,89.7021,14336.0
2018-06-04 13:10:00,118.67,118.77,118.59,118.72,105314.0,89.7021,89.7777,89.6417,89.7399,105314.0
2018-06-04 13:15:00,118.73,118.85,118.71,118.84,12214.0,89.7475,89.8382,89.7324,89.8306,12214.0
2018-06-04 13:20:00,118.83,118.98,118.78,118.98,7815.0,89.8231,89.9365,89.7853,89.9365,7815.0
2018-06-04 13:25:00,118.96,119.19,118.96,119.19,11470.0,89.9213,90.0952,89.9213,90.0952,11470.0
2018-06-04 13:30:00,119.21,119.22,119.14,119.17,16538.0,90.1103,90.1179,90.0574,90.0801,16538.0
2018-06-04 13:35:00,119.15,119.23,119.1,119.16,11508.0,90.065,90.1254,90.0272,90.0725,11508.0
2018-06-04 13:40:00,119.17,119.22,119.15,119.19,10132.0,90.0801,90.1179,90.065,90.0952,10132.0
2018-06-04 13:45:00,119.15,119.24,119.12,119.21,8306.0,90.065,90.133,90.0423,90.1103,8306.0
2018-06-04 13:50:00,119.21,119.31,119.18,119.29,24225.0,90.1103,90.1859,90.0876,90.1708,24225.0
2018-06-04 13:55:00,119.26,119.32,119.21,119.26,12231.0,90.1481,90.1935,90.1103,90.1481,12231.0
2018-06-04 14:00:00,119.23,119.29,119.07,119.13,26247.0,90.1254,90.1708,90.0045,90.0499,26247.0
2018-06-04 14:05:00,119.14,119.27,119.14,119.19,10302.0,90.0574,90.1557,90.0574,90.0952,10302.0
2018-06-04 14:10:00,119.16,119.17,118.99,119.06,16252.0,90.0725,90.0801,89.944,89.9969,16252.0
2018-06-04 14:15:00,119.05,119.07,118.72,118.88,31130.0,89.9894,90.0045,89.7399,89.8609,31130.0
2018-06-04 14:20:00,118.88,118.95,118.82,118.95,22078.0,89.8609,89.9138,89.8155,89.9138,22078.0
2018-06-04 14:25:00,118.95,119.03,118.93,118.99,28813.0,89.9138,89.9743,89.8987,89.944,28813.0
2018-06-04 14:30:00,119.0,119.02,118.94,118.98,24865.0,89.9516,89.9667,89.9062,89.9365,24865.0
2018-06-04 14:35:00,118.96,119.01,118.91,118.95,14980.0,89.9213,89.9591,89.8836,89.9138,14980.0
2018-06-04 14:40:00,118.94,119.09,118.94,119.03,14510.0,89.9062,90.0196,89.9062,89.9743,14510.0
2018-06-04 14:45:00,119.01,119.14,119.01,119.11,11291.0,89.9591,90.0574,89.9591,90.0347,11291.0
2018-06-04 14:50:00,119.09,119.14,119.05,119.09,14488.0,90.0196,90.0574,89.9894,90.0196,14488.0
2018-06-04 14:55:00,119.08,119.24,119.07,119.24,9738.0,90.0121,90.133,90.0045,90.133,9738.0
2018-06-04 15:00:00,119.25,119.49,119.24,119.31,27675.0,90.1406,90.322,90.133,90.1859,27675.0
2018-06-04 15:05:00,119.31,119.36,119.21,119.33,10783.0,90.1859,90.2237,90.1103,90.201,10783.0
2018-06-04 15:10:00,119.33,119.38,119.27,119.34,17823.0,90.201,90.2388,90.1557,90.2086,17823.0
2018-06-04 15:15:00,119.34,119.39,119.24,119.38,20411.0,90.2086,90.2464,90.133,90.2388,20411.0
2018-06-04 15:20:00,119.41,119.43,119.34,119.35,17861.0,90.2615,90.2766,90.2086,90.2161,17861.0
2018-06-04 15:25:00,119.34,119.48,119.33,119.45,25319.0,90.2086,90.3144,90.201,90.2917,25319.0
2018-06-04 15:30:00,119.43,119.49,119.32,119.45,25192.0,90.2766,90.322,90.1935,90.2917,25192.0
2018-06-04 15:35:00,119.45,119.48,119.23,119.23,24407.0,90.2917,90.3144,90.1254,90.1254,24407.0
2018-06-04 15:40:00,119.25,119.36,119.24,119.31,21305.0,90.1406,90.2237,90.133,90.1859,21305.0
2018-06-04 15:45:00,119.31,119.32,119.22,119.28,34374.0,90.1859,90.1935,90.1179,90.1632,34374.0
2018-06-04 15:50:00,119.29,119.32,119.23,119.26,54992.0,90.1708,90.1935,90.1254,90.1481,54992.0
2018-06-04 15:55:00,119.27,119.34,119.19,119.22,200514.0,90.1557,90.2086,90.0952,90.1179,200514.0
2018-06-05 09:30:00,119.0,119.02,118.07,118.44,33958.0,89.9516,89.9667,89.2486,89.5283,33958.0
2018-06-05 09:35:00,118.42,118.45,118.08,118.08,13291.0,89.5132,89.5358,89.2562,89.2562,13291.0
2018-06-05 09:40:00,118.16,118.64,117.92,118.64,17169.0,89.3166,89.6795,89.1352,89.6795,17169.0
2018-06-05 09:45:00,118.61,118.66,118.17,118.45,25904.0,89.6568,89.6946,89.3242,89.5358,25904.0
2018-06-05 09:50:00,118.47,118.5,118.22,118.5,14337.0,89.551,89.5736,89.362,89.5736,14337.0
2018-06-05 09:55:00,118.5,118.7,118.41,118.7,10921.0,89.5736,89.7248,89.5056,89.7248,10921.0
2018-06-05 10:00:00,118.71,118.73,118.38,118.55,31748.0,89.7324,89.7475,89.4829,89.6114,31748.0
2018-06-05 10:05:00,118.59,118.64,118.37,118.51,30447.0,89.6417,89.6795,89.4754,89.5812,30447.0
2018-06-05 10:10:00,118.51,118.8,118.36,118.74,27788.0,89.5812,89.8004,89.4678,89.7551,27788.0
2018-06-05 10:15:00,118.73,118.84,118.66,118.68,19859.0,89.7475,89.8306,89.6946,89.7097,19859.0
2018-06-05 10:20:00,118.71,118.73,118.37,118.4,25692.0,89.7324,89.7475,89.4754,89.498,25692.0
2018-06-05 10:25:00,118.35,118.7,118.31,118.65,14486.0,89.4603,89.7248,89.43,89.687,14486.0
2018-06-05 10:30:00,118.67,118.77,118.57,118.67,11843.0,89.7021,89.7777,89.6265,89.7021,11843.0
2018-06-05 10:35:00,118.65,118.85,118.58,118.71,45659.0,89.687,89.8382,89.6341,89.7324,45659.0
2018-06-05 10:40:00,118.69,118.75,118.51,118.59,12561.0,89.7173,89.7626,89.5812,89.6417,12561.0
2018-06-05 10:45:00,118.61,118.62,118.23,118.26,14646.0,89.6568,89.6643,89.3695,89.3922,14646.0
2018-06-05 10:50:00,118.21,118.24,117.65,117.76,37588.0,89.3544,89.3771,88.9311,89.0143,37588.0
2018-06-05 10:55:00,117.77,118.18,117.69,118.08,14657.0,89.0218,89.3318,88.9614,89.2562,14657.0
2018-06-05 11:00:00,118.11,118.25,117.98,118.02,9998.0,89.2788,89.3847,89.1806,89.2108,9998.0
2018-06-05 11:05:00,118.03,118.07,117.92,117.99,14523.0,89.2184,89.2486,89.1352,89.1881,14523.0
2018-06-05 11:10:00,118.01,118.3,118.01,118.24,19058.0,89.2032,89.4225,89.2032,89.3771,19058.0
2018-06-05 11:15:00,118.23,118.62,118.17,118.6,15765.0,89.3695,89.6643,89.3242,89.6492,15765.0
2018-06-05 11:20:00,118.56,118.79,118.44,118.5,21002.0,89.619,89.7928,89.5283,89.5736,21002.0
2018-06-05 11:25:00,118.51,118.71,118.39,118.58,20099.0,89.5812,89.7324,89.4905,89.6341,20099.0
2018-06-05 11:30:00,118.54,118.84,118.54,118.84,12393.0,89.6039,89.8306,89.6039,89.8306,12393.0
2018-06-05 11:35:00,118.85,118.92,118.7,118.7,18410.0,89.8382,89.8911,89.7248,89.7248,18410.0
2018-06-05 11:40:00,118.68,118.78,118.58,118.78,13227.0,89.7097,89.7853,89.6341,89.7853,13227.0
2018-06-05 11:45:00,118.74,118.9,118.71,118.85,35084.0,89.7551,89.876,89.7324,89.8382,35084.0
2018-06-05 11:50:00,118.83,119.1,118.83,119.06,20817.0,89.8231,90.0272,89.8231,89.9969,20817.0
2018-06-05 11:55:00,119.05,119.25,118.99,119.14,11653.0,89.9894,90.1406,89.944,90.0574,11653.0
2018-06-05 12:00:00,119.18,119.37,119.1,119.28,18195.0,90.0876,90.2313,90.0272,90.1632,18195.0
2018-06-05 12:05:00,119.27,119.43,119.16,119.33,14775.0,90.1557,90.2766,90.0725,90.201,14775.0
2018-06-05 12:10:00,119.31,119.31,119.0,119.1,11219.0,90.1859,90.1859,89.9516,90.0272,11219.0
2018-06-05 12:15:00,119.16,119.19,119.03,119.12,9092.0,90.0725,90.0952,89.9743,90.0423,9092.0
2018-06-05 12:20:00,119.12,119.21,119.07,119.11,10902.0,90.0423,90.1103,90.0045,90.0347,10902.0
2018-06-05 12:25:00,119.15,119.21,119.03,119.03,12816.0,90.065,90.1103,89.9743,89.9743,12816.0
2018-06-05 12:30:00,119.03,119.2,119.01,119.14,6590.0,89.9743,90.1028,89.9591,90.0574,6590.0
2018-06-05 12:35:00,119.12,119.18,119.05,119.09,8156.0,90.0423,90.0876,89.9894,90.0196,8156.0
2018-06-05 12:40:00,119.09,119.25,119.08,119.19,8312.0,90.0196,90.1406,90.0121,90.0952,8312.0
2018-06-05 12:45:00,119.21,119.21,119.08,119.08,9903.0,90.1103,90.1103,90.0121,90.0121,9903.0
2018-06-05 12:50:00,119.13,119.23,119.11,119.22,12746.0,90.0499,90.1254,90.0347,90.1179,12746.0
2018-06-05 12:55:00,119.26,119.29,119.14,119.19,9996.0,90.1481,90.1708,90.0574,90.0952,9996.0
2018-06-05 13:00:00,119.17,119.26,119.12,119.26,8946.0,90.0801,90.1481,90.0423,90.1481,8946.0
2018-06-05 13:05:00,119.23,119.24,119.14,119.19,8852.0,90.1254,90.133,90.0574,90.0952,8852.0
2018-06-05 13:10:00,119.2,119.34,119.2,119.3,21845.0,90.1028,90.2086,90.1028,90.1784,21845.0
2018-06-05 13:15:00,119.27,119.42,119.26,119.4,31814.0,90.1557,90.2691,90.1481,90.2539,31814.0
2018-06-05 13:20:00,119.39,119.47,119.36,119.42,9113.0,90.2464,90.3069,90.2237,90.2691,9113.0
2018-06-05 13:25:00,119.46,119.46,119.3,119.33,12330.0,90.2993,90.2993,90.1784,90.201,12330.0
2018-06-05 13:30:00,119.35,119.36,119.25,119.3,10028.0,90.2161,90.2237,90.1406,90.1784,10028.0
2018-06-05 13:35:00,119.33,119.43,119.3,119.41,7479.0,90.201,90.2766,90.1784,90.2615,7479.0
2018-06-05 13:40:00,119.38,119.46,119.35,119.43,8809.0,90.2388,90.2993,90.2161,90.2766,8809.0
2018-06-05 13:45:00,119.45,119.45,119.23,119.23,9495.0,90.2917,90.2917,90.1254,90.1254,9495.0
2018-06-05 13:50:00,119.25,119.29,119.19,119.19,7684.0,90.1406,90.1708,90.0952,90.0952,7684.0
2018-06-05 13:55:00,119.2,119.23,119.12,119.23,16329.0,90.1028,90.1254,90.0423,90.1254,16329.0
2018-06-05 14:00:00,119.23,119.24,119.11,119.11,11872.0,90.1254,90.133,90.0347,90.0347,11872.0
2018-06-05 14:05:00,119.13,119.16,119.05,119.05,14158.0,90.0499,90.0725,89.9894,89.9894,14158.0
2018-06-05 14:10:00,119.05,119.11,119.02,119.02,12935.0,89.9894,90.0347,89.9667,89.9667,12935.0
2018-06-05 14:15:00,119.05,119.09,119.01,119.04,10604.0,89.9894,90.0196,89.9591,89.9818,10604.0
2018-06-05 14:20:00,119.04,119.11,119.0,119.08,10454.0,89.9818,90.0347,89.9516,90.0121,10454.0
2018-06-05 14:25:00,119.09,119.1,119.01,119.04,13683.0,90.0196,90.0272,89.9591,89.9818,13683.0
2018-06-05 14:30:00,119.04,119.2,119.04,119.16,15542.0,89.9818,90.1028,89.9818,90.0725,15542.0
2018-06-05 14:35:00,119.14,119.23,119.14,119.17,11939.0,90.0574,90.1254,90.0574,90.0801,11939.0
2018-06-05 14:40:00,119.17,119.17,119.01,119.07,14614.0,90.0801,90.0801,89.9591,90.0045,14614.0
2018-06-05 14:45:00,119.09,119.12,119.05,119.05,14974.0,90.0196,90.0423,89.9894,89.9894,14974.0
2018-06-05 14:50:00,119.04,119.22,119.04,119.22,13220.0,89.9818,90.1179,89.9818,90.1179,13220.0
2018-06-05 14:55:00,119.2,119.22,119.04,119.1,16174.0,90.1028,90.1179,89.9818,90.0272,16174.0
2018-06-05 15:00:00,119.09,119.09,118.9,118.93,16672.0,90.0196,90.0196,89.876,89.8987,16672.0
2018-06-05 15:05:00,118.92,118.94,118.76,118.76,20964.0,89.8911,89.9062,89.7702,89.7702,20964.0
2018-06-05 15:10:00,118.78,118.82,118.66,118.66,33333.0,89.7853,89.8155,89.6946,89.6946,33333.0
2018-06-05 15:15:00,118.65,118.72,118.58,118.69,26140.0,89.687,89.7399,89.6341,89.7173,26140.0
2018-06-05 15:20:00,118.7,118.7,118.57,118.58,27127.0,89.7248,89.7248,89.6265,89.6341,27127.0
2018-06-05 15:25:00,118.59,118.65,118.55,118.59,23497.0,89.6417,89.687,89.6114,89.6417,23497.0
2018-06-05 15:30:00,118.6,118.67,118.53,118.62,34865.0,89.6492,89.7021,89.5963,89.6643,34865.0
2018-06-05 15:35:00,118.62,118.7,118.55,118.67,32842.0,89.6643,89.7248,89.6114,89.7021,32842.0
2018-06-05 15:40:00,118.68,118.81,118.67,118.74,45278.0,89.7097,89.808,89.7021,89.7551,45278.0
2018-06-05 15:45:00,118.73,118.97,118.73,118.96,47764.0,89.7475,89.9289,89.7475,89.9213,47764.0
2018-06-05 15:50:00,118.95,118.95,118.84,118.9,54337.0,89.9138,89.9138,89.8306,89.876,54337.0
2018-06-05 15:55:00,118.89,118.98,118.8,118.85,142810.0,89.8684,89.9365,89.8004,89.8382,142810.0
2018-06-06 09:30:00,118.78,118.85,118.19,118.24,50456.0,89.7853,89.8382,89.3393,89.3771,50456.0
2018-06-06 09:35:00,118.22,118.77,118.13,118.48,14113.0,89.362,89.7777,89.294,89.5585,14113.0
2018-06-06 09:40:00,118.49,118.65,118.34,118.52,15904.0,89.5661,89.687,89.4527,89.5888,15904.0
2018-06-06 09:45:00,118.5,118.87,118.35,118.35,25147.0,89.5736,89.8533,89.4603,89.4603,25147.0
2018-06-06 09:50:00,118.38,118.64,118.38,118.5,17847.0,89.4829,89.6795,89.4829,89.5736,17847.0
2018-06-06 09:55:00,118.54,118.67,118.46,118.55,26934.0,89.6039,89.7021,89.5434,89.6114,26934.0
2018-06-06 10:00:00,118.66,118.84,118.39,118.63,28482.0,89.6946,89.8306,89.4905,89.6719,28482.0
2018-06-06 10:05:00,118.64,118.88,118.53,118.84,21611.0,89.6795,89.8609,89.5963,89.8306,21611.0
2018-06-06 10:10:00,118.89,119.14,118.84,118.89,29404.0,89.8684,90.0574,89.8306,89.8684,29404.0
2018-06-06 10:15:00,118.9,119.07,118.84,118.84,12554.0,89.876,90.0045,89.8306,89.8306,12554.0
2018-06-06 10:20:00,118.86,118.86,118.44,118.47,8725.0,89.8458,89.8458,89.5283,89.551,8725.0
2018-06-06 10:25:00,118.43,118.68,118.34,118.68,8527.0,89.5207,89.7097,89.4527,89.7097,8527.0
2018-06-06 10:30:00,118.59,118.59,117.39,117.61,54846.0,89.6417,89.6417,88.7346,88.9009,54846.0
2018-06-06 10:35:00,117.68,117.94,117.45,117.79,14817.0,88.9538,89.1503,88.7799,89.037,14817.0
2018-06-06 10:40:00,117.78,117.88,117.67,117.75,18275.0,89.0294,89.105,88.9462,89.0067,18275.0
2018-06-06 10:45:00,117.76,117.9,117.63,117.79,9128.0,89.0143,89.1201,88.916,89.037,9128.0
2018-06-06 10:50:00,117.78,117.8,117.53,117.64,9864.0,89.0294,89.0445,88.8404,88.9236,9864.0
2018-06-06 10:55:00,117.65,117.8,117.64,117.69,15466.0,88.9311,89.0445,88.9236,88.9614,15466.0
2018-06-06 11:00:00,117.69,117.84,117.5,117.63,24902.0,88.9614,89.0747,88.8177,88.916,24902.0
2018-06-06 11:05:00,117.62,117.75,117.39,117.43,19206.0,88.9084,89.0067,88.7346,88.7648,19206.0
2018-06-06 11:10:00,117.44,117.69,117.4,117.55,11233.0,88.7724,88.9614,88.7422,88.8555,11233.0
2018-06-06 11:15:00,117.57,117.79,117.51,117.72,15083.0,88.8707,89.037,88.8253,88.984,15083.0
2018-06-06 11:20:00,117.75,117.79,117.69,117.77,9242.0,89.0067,89.037,88.9614,89.0218,9242.0
2018-06-06 11:25:00,117.78,117.98,117.67,117.84,16907.0,89.0294,89.1806,88.9462,89.0747,16907.0
2018-06-06 11:30:00,117.85,117.89,117.55,117.59,23636.0,89.0823,89.1125,88.8555,88.8858,23636.0
2018-06-06 11:35:00,117.54,117.65,117.51,117.51,22903.0,88.848,88.9311,88.8253,88.8253,22903.0
2018-06-06 11:40:00,117.5,117.63,117.44,117.5,20094.0,88.8177,88.916,88.7724,88.8177,20094.0
2018-06-06 11:45:00,117.5,117.53,117.3,117.3,16010.0,88.8177,88.8404,88.6666,88.6666,16010.0
2018-06-06 11:50:00,117.38,117.38,117.21,117.3,9242.0,88.727,88.727,88.5985,88.6666,9242.0
2018-06-06 11:55:00,117.3,117.48,117.3,117.45,14721.0,88.6666,88.8026,88.6666,88.7799,14721.0
2018-06-06 12:00:00,117.46,117.47,117.22,117.22,10899.0,88.7875,88.7951,88.6061,88.6061,10899.0
2018-06-06 12:05:00,117.19,117.19,116.97,117.04,23025.0,88.5834,88.5834,88.4171,88.47,23025.0
2018-06-06 12:10:00,117.01,117.01,116.54,116.84,41362.0,88.4474,88.4474,88.0921,88.3189,41362.0
2018-06-06 12:15:00,116.83,116.83,116.53,116.64,12209.0,88.3113,88.3113,88.0845,88.1677,12209.0
2018-06-06 12:20:00,116.64,116.72,116.46,116.48,15706.0,88.1677,88.2281,88.0316,88.0467,15706.0
2018-06-06 12:25:00,116.5,116.59,116.21,116.44,24768.0,88.0618,88.1299,87.8426,88.0165,24768.0
2018-06-06 12:30:00,116.49,116.58,116.35,116.38,18089.0,88.0543,88.1223,87.9485,87.9711,18089.0
2018-06-06 12:35:00,116.41,116.49,116.38,116.48,17891.0,87.9938,88.0543,87.9711,88.0467,17891.0
2018-06-06 12:40:00,116.47,116.49,116.34,116.48,21315.0,88.0392,88.0543,87.9409,88.0467,21315.0
2018-06-06 12:45:00,116.48,116.58,116.43,116.56,13621.0,88.0467,88.1223,88.0089,88.1072,13621.0
2018-06-06 12:50:00,116.53,116.61,116.48,116.5,13446.0,88.0845,88.145,88.0467,88.0618,13446.0
2018-06-06 12:55:00,116.48,116.64,116.43,116.56,8566.0,88.0467,88.1677,88.0089,88.1072,8566.0
2018-06-06 13:00:00,116.54,116.6,116.43,116.45,17477.0,88.0921,88.1374,88.0089,88.0241,17477.0
2018-06-06 13:05:00,116.45,116.66,116.45,116.63,16425.0,88.0241,88.1828,88.0241,88.1601,16425.0
2018-06-06 13:10:00,116.62,116.66,116.49,116.58,18267.0,88.1526,88.1828,88.0543,88.1223,18267.0
2018-06-06 13:15:00,116.59,116.59,116.39,116.42,8161.0,88.1299,88.1299,87.9787,88.0014,8161.0
2018-06-06 13:20:00,116.41,116.6,116.32,116.59,18746.0,87.9938,88.1374,87.9258,88.1299,18746.0
2018-06-06 13:25:00,116.59,116.78,116.58,116.7,11107.0,88.1299,88.2735,88.1223,88.213,11107.0
2018-06-06 13:30:00,116.7,116.82,116.7,116.82,18577.0,88.213,88.3037,88.213,88.3037,18577.0
2018-06-06 13:35:00,116.82,116.88,116.79,116.82,10421.0,88.3037,88.3491,88.2811,88.3037,10421.0
2018-06-06 13:40:00,116.83,116.9,116.81,116.84,9605.0,88.3113,88.3642,88.2962,88.3189,9605.0
2018-06-06 13:45:00,116.86,116.91,116.67,116.67,13722.0,88.334,88.3718,88.1903,88.1903,13722.0
2018-06-06 13:50:00,116.67,116.79,116.66,116.74,13674.0,88.1903,88.2811,88.1828,88.2433,13674.0
2018-06-06 13:55:00,116.75,116.77,116.66,116.77,11124.0,88.2508,88.2659,88.1828,88.2659,11124.0
2018-06-06 14:00:00,116.77,116.86,116.69,116.74,16372.0,88.2659,88.334,88.2055,88.2433,16372.0
2018-06-06 14:05:00,116.76,116.76,116.63,116.72,14008.0,88.2584,88.2584,88.1601,88.2281,14008.0
2018-06-06 14:10:00,116.68,116.86,116.67,116.86,14088.0,88.1979,88.334,88.1903,88.334,14088.0
2018-06-06 14:15:00,116.84,117.01,116.84,116.96,21577.0,88.3189,88.4474,88.3189,88.4096,21577.0
2018-06-06 14:20:00,116.95,116.98,116.83,116.91,17459.0,88.402,88.4247,88.3113,88.3718,17459.0
2018-06-06 14:25:00,116.87,117.06,116.87,117.02,15934.0,88.3415,88.4851,88.3415,88.4549,15934.0
2018-06-06 14:30:00,117.03,117.12,116.92,116.92,12741.0,88.4625,88.5305,88.3793,88.3793,12741.0
2018-06-06 14:35:00,116.96,117.07,116.93,117.07,20987.0,88.4096,88.4927,88.3869,88.4927,20987.0
2018-06-06 14:40:00,117.09,117.17,117.04,117.07,18013.0,88.5078,88.5683,88.47,88.4927,18013.0
2018-06-06 14:45:00,117.07,117.08,116.94,116.98,29668.0,88.4927,88.5003,88.3944,88.4247,29668.0
2018-06-06 14:50:00,117.0,117.01,116.87,116.92,4809.0,88.4398,88.4474,88.3415,88.3793,4809.0
2018-06-06 14:55:00,116.92,116.93,116.66,116.8,15001.0,88.3793,88.3869,88.1828,88.2886,15001.0
2018-06-06 15:00:00,116.78,116.78,116.47,116.47,18083.0,88.2735,88.2735,88.0392,88.0392,18083.0
2018-06-06 15:05:00,116.47,116.64,116.47,116.55,20017.0,88.0392,88.1677,88.0392,88.0996,20017.0
2018-06-06 15:10:00,116.56,116.57,116.46,116.47,24269.0,88.1072,88.1148,88.0316,88.0392,24269.0
2018-06-06 15:15:00,116.48,116.67,116.44,116.59,16541.0,88.0467,88.1903,88.0165,88.1299,16541.0
2018-06-06 15:20:00,116.59,116.64,116.58,116.6,28119.0,88.1299,88.1677,88.1223,88.1374,28119.0
2018-06-06 15:25:00,116.62,116.64,116.53,116.57,20729.0,88.1526,88.1677,88.0845,88.1148,20729.0
2018-06-06 15:30:00,116.59,116.64,116.5,116.57,25258.0,88.1299,88.1677,88.0618,88.1148,25258.0
2018-06-06 15:35:00,116.56,116.61,116.52,116.58,24685.0,88.1072,88.145,88.077,88.1223,24685.0
2018-06-06 15:40:00,116.58,116.69,116.56,116.69,21120.0,88.1223,88.2055,88.1072,88.2055,21120.0
2018-06-06 15:45:00,116.7,116.74,116.56,116.67,43800.0,88.213,88.2433,88.1072,88.1903,43800.0
2018-06-06 15:50:00,116.68,116.72,116.61,116.61,48801.0,88.1979,88.2281,88.145,88.145,48801.0
2018-06-06 15:55:00,116.61,116.69,116.6,116.67,118806.0,88.145,88.2055,88.1374,88.1903,118806.0
2018-06-07 09:30:00,117.29,117.49,116.87,117.02,24727.0,88.659,88.8102,88.3415,88.4549,24727.0
2018-06-07 09:35:00,117.12,117.13,116.75,116.86,21533.0,88.5305,88.5381,88.2508,88.334,21533.0
2018-06-07 09:40:00,116.87,117.09,116.51,117.09,17494.0,88.3415,88.5078,88.0694,88.5078,17494.0
2018-06-07 09:45:00,117.1,117.11,116.61,116.61,36997.0,88.5154,88.5229,88.145,88.145,36997.0
2018-06-07 09:50:00,116.57,116.9,116.54,116.79,12420.0,88.1148,88.3642,88.0921,88.2811,12420.0
2018-06-07 09:55:00,116.79,117.19,116.79,117.02,12112.0,88.2811,88.5834,88.2811,88.4549,12112.0
2018-06-07 10:00:00,117.02,117.37,117.02,117.25,13759.0,88.4549,88.7195,88.4549,88.6288,13759.0
2018-06-07 10:05:00,117.25,117.36,117.13,117.24,14075.0,88.6288,88.7119,88.5381,88.6212,14075.0
2018-06-07 10:10:00,117.25,117.25,117.14,117.16,12361.0,88.6288,88.6288,88.5456,88.5607,12361.0
2018-06-07 10:15:00,117.19,117.37,117.12,117.33,13838.0,88.5834,88.7195,88.5305,88.6892,13838.0
2018-06-07 10:20:00,117.37,117.4,117.2,117.39,13109.0,88.7195,88.7422,88.591,88.7346,13109.0
2018-06-07 10:25:00,117.4,117.63,117.4,117.55,12840.0,88.7422,88.916,88.7422,88.8555,12840.0
2018-06-07 10:30:00,117.62,117.73,117.43,117.46,46121.0,88.9084,88.9916,88.7648,88.7875,46121.0
2018-06-07 10:35:00,117.49,117.49,117.13,117.13,16910.0,88.8102,88.8102,88.5381,88.5381,16910.0
2018-06-07 10:40:00,117.12,117.38,117.06,117.38,16071.0,88.5305,88.727,88.4851,88.727,16071.0
2018-06-07 10:45:00,117.38,117.44,117.2,117.41,28097.0,88.727,88.7724,88.591,88.7497,28097.0
2018-06-07 10:50:00,117.35,117.43,117.3,117.37,16398.0,88.7044,88.7648,88.6666,88.7195,16398.0
2018-06-07 10:55:00,117.43,117.54,117.42,117.5,21013.0,88.7648,88.848,88.7573,88.8177,21013.0
2018-06-07 11:00:00,117.51,117.59,117.33,117.36,17708.0,88.8253,88.8858,88.6892,88.7119,17708.0
2018-06-07 11:05:00,117.4,117.64,117.4,117.64,16886.0,88.7422,88.9236,88.7422,88.9236,16886.0
2018-06-07 11:10:00,117.65,117.8,117.64,117.69,25663.0,88.9311,89.0445,88.9236,88.9614,25663.0
2018-06-07 11:15:00,117.67,117.82,117.57,117.66,9803.0,88.9462,89.0596,88.8707,88.9387,9803.0
2018-06-07 11:20:00,117.65,117.75,117.56,117.56,9748.0,88.9311,89.0067,88.8631,88.8631,9748.0
2018-06-07 11:25:00,117.6,117.61,117.49,117.54,13095.0,88.8933,88.9009,88.8102,88.848,13095.0
2018-06-07 11:30:00,117.53,117.6,117.4,117.4,11304.0,88.8404,88.8933,88.7422,88.7422,11304.0
2018-06-07 11:35:00,117.41,117.71,117.32,117.71,10366.0,88.7497,88.9765,88.6817,88.9765,10366.0
2018-06-07 11:40:00,117.71,117.71,117.39,117.54,19159.0,88.9765,88.9765,88.7346,88.848,19159.0
2018-06-07 11:45:00,117.5,117.55,117.32,117.42,22368.0,88.8177,88.8555,88.6817,88.7573,22368.0
2018-06-07 11:50:00,117.4,117.71,117.37,117.67,10052.0,88.7422,88.9765,88.7195,88.9462,10052.0
2018-06-07 11:55:00,117.67,117.68,117.51,117.51,27487.0,88.9462,88.9538,88.8253,88.8253,27487.0
2018-06-07 12:00:00,117.55,117.68,117.55,117.58,26868.0,88.8555,88.9538,88.8555,88.8782,26868.0
2018-06-07 12:05:00,117.59,117.78,117.57,117.78,14616.0,88.8858,89.0294,88.8707,89.0294,14616.0
2018-06-07 12:10:00,117.8,117.87,117.65,117.68,20001.0,89.0445,89.0974,88.9311,88.9538,20001.0
2018-06-07 12:15:00,117.69,117.72,117.54,117.7,9629.0,88.9614,88.984,88.848,88.9689,9629.0
2018-06-07 12:20:00,117.7,117.74,117.63,117.65,13500.0,88.9689,88.9992,88.916,88.9311,13500.0
2018-06-07 12:25:00,117.69,117.85,117.69,117.79,10210.0,88.9614,89.0823,88.9614,89.037,10210.0
2018-06-07 12:30:00,117.82,117.84,117.56,117.57,15193.0,89.0596,89.0747,88.8631,88.8707,15193.0
2018-06-07 12:35:00,117.6,117.67,117.6,117.62,7107.0,88.8933,88.9462,88.8933,88.9084,7107.0
2018-06-07 12:40:00,117.67,117.69,117.55,117.57,16168.0,88.9462,88.9614,88.8555,88.8707,16168.0
2018-06-07 12:45:00,117.6,117.63,117.33,117.39,15544.0,88.8933,88.916,88.6892,88.7346,15544.0
2018-06-07 12:50:00,117.41,117.43,117.33,117.38,14597.0,88.7497,88.7648,88.6892,88.727,14597.0
2018-06-07 12:55:00,117.4,117.48,117.37,117.47,17737.0,88.7422,88.8026,88.7195,88.7951,17737.0
2018-06-07 13:00:00,117.46,117.49,117.42,117.42,19078.0,88.7875,88.8102,88.7573,88.7573,19078.0
2018-06-07 13:05:00,117.42,117.46,117.32,117.32,19278.0,88.7573,88.7875,88.6817,88.6817,19278.0
2018-06-07 13:10:00,117.32,117.48,117.32,117.41,5832.0,88.6817,88.8026,88.6817,88.7497,5832.0
2018-06-07 13:15:00,117.44,117.62,117.43,117.62,13149.0,88.7724,88.9084,88.7648,88.9084,13149.0
2018-06-07 13:20:00,117.59,117.72,117.58,117.67,12848.0,88.8858,88.984,88.8782,88.9462,12848.0
2018-06-07 13:25:00,117.67,117.77,117.59,117.59,15683.0,88.9462,89.0218,88.8858,88.8858,15683.0
2018-06-07 13:30:00,117.58,117.61,117.42,117.52,14081.0,88.8782,88.9009,88.7573,88.8329,14081.0
2018-06-07 13:35:00,117.5,117.5,117.17,117.2,14828.0,88.8177,88.8177,88.5683,88.591,14828.0
2018-06-07 13:40:00,117.17,117.28,117.17,117.23,9389.0,88.5683,88.6514,88.5683,88.6136,9389.0
2018-06-07 13:45:00,117.22,117.38,117.21,117.38,13675.0,88.6061,88.727,88.5985,88.727,13675.0
2018-06-07 13:50:00,117.35,117.35,117.22,117.3,6752.0,88.7044,88.7044,88.6061,88.6666,6752.0
2018-06-07 13:55:00,117.28,117.3,117.09,117.22,15269.0,88.6514,88.6666,88.5078,88.6061,15269.0
2018-06-07 14:00:00,117.21,117.34,117.16,117.34,10233.0,88.5985,88.6968,88.5607,88.6968,10233.0
2018-06-07 14:05:00,117.33,117.39,117.26,117.39,13530.0,88.6892,88.7346,88.6363,88.7346,13530.0
2018-06-07 14:10:00,117.43,117.57,117.4,117.55,14527.0,88.7648,88.8707,88.7422,88.8555,14527.0
2018-06-07 14:15:00,117.53,117.57,117.29,117.37,16840.0,88.8404,88.8707,88.659,88.7195,16840.0
2018-06-07 14:20:00,117.34,117.56,117.34,117.52,17409.0,88.6968,88.8631,88.6968,88.8329,17409.0
2018-06-07 14:25:00,117.54,117.54,117.44,117.5,24669.0,88.848,88.848,88.7724,88.8177,24669.0
2018-06-07 14:30:00,117.48,117.53,117.41,117.42,20825.0,88.8026,88.8404,88.7497,88.7573,20825.0
2018-06-07 14:35:00,117.41,117.54,117.41,117.45,15049.0,88.7497,88.848,88.7497,88.7799,15049.0
2018-06-07 14:40:00,117.45,117.45,117.26,117.3,17122.0,88.7799,88.7799,88.6363,88.6666,17122.0
2018-06-07 14:45:00,117.31,117.35,117.26,117.33,11704.0,88.6741,88.7044,88.6363,88.6892,11704.0
2018-06-07 14:50:00,117.36,117.38,117.29,117.32,24725.0,88.7119,88.727,88.659,88.6817,24725.0
2018-06-07 14:55:00,117.32,117.35,117.21,117.28,13611.0,88.6817,88.7044,88.5985,88.6514,13611.0
2018-06-07 15:00:00,117.29,117.41,117.25,117.4,14792.0,88.659,88.7497,88.6288,88.7422,14792.0
2018-06-07 15:05:00,117.41,117.47,117.37,117.44,22925.0,88.7497,88.7951,88.7195,88.7724,22925.0
2018-06-07 15:10:00,117.45,117.55,117.45,117.51,19714.0,88.7799,88.8555,88.7799,88.8253,19714.0
2018-06-07 15:15:00,117.51,117.64,117.5,117.59,21164.0,88.8253,88.9236,88.8177,88.8858,21164.0
2018-06-07 15:20:00,117.63,117.66,117.53,117.53,19184.0,88.916,88.9387,88.8404,88.8404,19184.0
2018-06-07 15:25:00,117.54,117.55,117.47,117.51,43187.0,88.848,88.8555,88.7951,88.8253,43187.0
2018-06-07 15:30:00,117.52,117.59,117.48,117.51,28315.0,88.8329,88.8858,88.8026,88.8253,28315.0
2018-06-07 15:35:00,117.52,117.55,117.48,117.54,26004.0,88.8329,88.8555,88.8026,88.848,26004.0
2018-06-07 15:40:00,117.57,117.63,117.42,117.42,33379.0,88.8707,88.916,88.7573,88.7573,33379.0
2018-06-07 15:45:00,117.43,117.57,117.41,117.57,41620.0,88.7648,88.8707,88.7497,88.8707,41620.0
2018-06-07 15:50:00,117.56,117.61,117.47,117.57,60923.0,88.8631,88.9009,88.7951,88.8707,60923.0
2018-06-07 15:55:00,117.58,117.58,117.39,117.44,119405.0,88.8782,88.8782,88.7346,88.7724,119405.0
2018-06-08 09:30:00,117.12,117.4,116.34,116.5,47701.0,88.5305,88.7422,87.9409,88.0618,47701.0
2018-06-08 09:35:00,116.66,116.93,116.47,116.6,17260.0,88.1828,88.3869,88.0392,88.1374,17260.0
2018-06-08 09:40:00,116.59,116.82,116.39,116.51,22445.0,88.1299,88.3037,87.9787,88.0694,22445.0
2018-06-08 09:45:00,116.57,116.75,116.38,116.44,11418.0,88.1148,88.2508,87.9711,88.0165,11418.0
2018-06-08 09:50:00,116.4,116.66,116.31,116.65,10741.0,87.9863,88.1828,87.9182,88.1752,10741.0
2018-06-08 09:55:00,116.75,116.88,116.61,116.84,12900.0,88.2508,88.3491,88.145,88.3189,12900.0
2018-06-08 10:00:00,116.86,117.0,116.66,116.77,14545.0,88.334,88.4398,88.1828,88.2659,14545.0
2018-06-08 10:05:00,116.81,117.02,116.81,116.95,7200.0,88.2962,88.4549,88.2962,88.402,7200.0
2018-06-08 10:10:00,116.95,117.01,116.74,116.84,15125.0,88.402,88.4474,88.2433,88.3189,15125.0
2018-06-08 10:15:00,116.81,117.02,116.81,116.99,12122.0,88.2962,88.4549,88.2962,88.4322,12122.0
2018-06-08 10:20:00,117.04,117.07,116.98,117.06,10118.0,88.47,88.4927,88.4247,88.4851,10118.0
2018-06-08 10:25:00,117.13,117.31,117.11,117.18,8779.0,88.5381,88.6741,88.5229,88.5759,8779.0
2018-06-08 10:30:00,117.14,117.4,117.12,117.32,15622.0,88.5456,88.7422,88.5305,88.6817,15622.0
2018-06-08 10:35:00,117.32,117.34,116.85,116.89,33500.0,88.6817,88.6968,88.3264,88.3566,33500.0
2018-06-08 10:40:00,116.81,116.95,116.78,116.86,14463.0,88.2962,88.402,88.2735,88.334,14463.0
2018-06-08 10:45:00,116.84,117.0,116.81,116.99,25489.0,88.3189,88.4398,88.2962,88.4322,25489.0
2018-06-08 10:50:00,116.99,117.07,116.95,117.0,30572.0,88.4322,88.4927,88.402,88.4398,30572.0
2018-06-08 10:55:00,117.01,117.05,116.65,116.68,24903.0,88.4474,88.4776,88.1752,88.1979,24903.0
2018-06-08 11:00:00,116.69,116.74,116.25,116.34,18050.0,88.2055,88.2433,87.8729,87.9409,18050.0
2018-06-08 11:05:00,116.3,116.53,116.29,116.53,8307.0,87.9107,88.0845,87.9031,88.0845,8307.0
2018-06-08 11:10:00,116.53,116.59,116.4,116.4,11491.0,88.0845,88.1299,87.9863,87.9863,11491.0
2018-06-08 11:15:00,116.48,116.52,116.37,116.45,7829.0,88.0467,88.077,87.9636,88.0241,7829.0
2018-06-08 11:20:00,116.42,116.72,116.42,116.7,10304.0,88.0014,88.2281,88.0014,88.213,10304.0
2018-06-08 11:25:00,116.72,116.86,116.67,116.79,19934.0,88.2281,88.334,88.1903,88.2811,19934.0
2018-06-08 11:30:00,116.82,116.83,116.65,116.73,24310.0,88.3037,88.3113,88.1752,88.2357,24310.0
2018-06-08 11:35:00,116.73,116.74,116.48,116.56,12839.0,88.2357,88.2433,88.0467,88.1072,12839.0
2018-06-08 11:40:00,116.59,116.89,116.56,116.89,13358.0,88.1299,88.3566,88.1072,88.3566,13358.0
2018-06-08 11:45:00,116.89,116.89,116.74,116.84,10746.0,88.3566,88.3566,88.2433,88.3189,10746.0
2018-06-08 11:50:00,116.83,116.85,116.56,116.65,20805.0,88.3113,88.3264,88.1072,88.1752,20805.0
2018-06-08 11:55:00,116.6,116.74,116.58,116.63,14152.0,88.1374,88.2433,88.1223,88.1601,14152.0
2018-06-08 12:00:00,116.66,116.74,116.55,116.59,9864.0,88.1828,88.2433,88.0996,88.1299,9864.0
2018-06-08 12:05:00,116.64,116.66,116.53,116.61,8592.0,88.1677,88.1828,88.0845,88.145,8592.0
2018-06-08 12:10:00,116.6,116.63,116.5,116.61,8343.0,88.1374,88.1601,88.0618,88.145,8343.0
2018-06-08 12:15:00,116.59,116.61,116.49,116.49,8261.0,88.1299,88.145,88.0543,88.0543,8261.0
2018-06-08 12:20:00,116.51,116.55,116.41,116.44,7910.0,88.0694,88.0996,87.9938,88.0165,7910.0
2018-06-08 12:25:00,116.41,116.52,116.38,116.42,8498.0,87.9938,88.077,87.9711,88.0014,8498.0
2018-06-08 12:30:00,116.42,116.59,116.34,116.58,15539.0,88.0014,88.1299,87.9409,88.1223,15539.0
2018-06-08 12:35:00,116.6,116.66,116.55,116.62,6004.0,88.1374,88.1828,88.0996,88.1526,6004.0
2018-06-08 12:40:00,116.64,116.74,116.6,116.74,11393.0,88.1677,88.2433,88.1374,88.2433,11393.0
2018-06-08 12:45:00,116.82,116.84,116.68,116.69,9785.0,88.3037,88.3189,88.1979,88.2055,9785.0
2018-06-08 12:50:00,116.71,116.75,116.61,116.63,6584.0,88.2206,88.2508,88.145,88.1601,6584.0
2018-06-08 12:55:00,116.65,116.68,116.61,116.65,9083.0,88.1752,88.1979,88.145,88.1752,9083.0
2018-06-08 13:00:00,116.66,116.67,116.53,116.53,10319.0,88.1828,88.1903,88.0845,88.0845,10319.0
2018-06-08 13:05:00,116.53,116.68,116.53,116.57,9809.0,88.0845,88.1979,88.0845,88.1148,9809.0
2018-06-08 13:10:00,116.55,116.59,116.49,116.58,8216.0,88.0996,88.1299,88.0543,88.1223,8216.0
2018-06-08 13:15:00,116.57,116.6,116.5,116.59,7695.0,88.1148,88.1374,88.0618,88.1299,7695.0
2018-06-08 13:20:00,116.59,116.65,116.55,116.55,7134.0,88.1299,88.1752,88.0996,88.0996,7134.0
2018-06-08 13:25:00,116.54,116.63,116.5,116.62,6449.0,88.0921,88.1601,88.0618,88.1526,6449.0
2018-06-08 13:30:00,116.67,116.7,116.52,116.7,10711.0,88.1903,88.213,88.077,88.213,10711.0
2018-06-08 13:35:00,116.69,116.69,116.5,116.53,11381.0,88.2055,88.2055,88.0618,88.0845,11381.0
2018-06-08 13:40:00,116.54,116.59,116.44,116.44,11617.0,88.0921,88.1299,88.0165,88.0165,11617.0
2018-06-08 13:45:00,116.46,116.6,116.45,116.51,7132.0,88.0316,88.1374,88.0241,88.0694,7132.0
2018-06-08 13:50:00,116.51,116.54,116.33,116.37,17308.0,88.0694,88.0921,87.9333,87.9636,17308.0
2018-06-08 13:55:00,116.33,116.46,116.28,116.43,9911.0,87.9333,88.0316,87.8955,88.0089,9911.0
2018-06-08 14:00:00,116.45,116.51,116.39,116.49,12730.0,88.0241,88.0694,87.9787,88.0543,12730.0
2018-06-08 14:05:00,116.48,116.56,116.43,116.52,18712.0,88.0467,88.1072,88.0089,88.077,18712.0
2018-06-08 14:10:00,116.5,116.64,116.5,116.64,9438.0,88.0618,88.1677,88.0618,88.1677,9438.0
2018-06-08 14:15:00,116.63,116.63,116.51,116.57,8835.0,88.1601,88.1601,88.0694,88.1148,8835.0
2018-06-08 14:20:00,116.57,116.62,116.52,116.6,7705.0,88.1148,88.1526,88.077,88.1374,7705.0
2018-06-08 14:25:00,116.61,116.64,116.49,116.5,12865.0,88.145,88.1677,88.0543,88.0618,12865.0
2018-06-08 14:30:00,116.52,116.59,116.5,116.55,9382.0,88.077,88.1299,88.0618,88.0996,9382.0
2018-06-08 14:35:00,116.53,116.53,116.41,116.53,8379.0,88.0845,88.0845,87.9938,88.0845,8379.0
2018-06-08 14:40:00,116.54,116.59,116.43,116.45,17749.0,88.0921,88.1299,88.0089,88.0241,17749.0
2018-06-08 14:45:00,116.45,116.55,116.45,116.53,10106.0,88.0241,88.0996,88.0241,88.0845,10106.0
2018-06-08 14:50:00,116.52,116.63,116.5,116.55,13033.0,88.077,88.1601,88.0618,88.0996,13033.0
2018-06-08 14:55:00,116.55,116.58,116.48,116.48,10538.0,88.0996,88.1223,88.0467,88.0467,10538.0
2018-06-08 15:00:00,116.48,116.51,116.44,116.45,12616.0,88.0467,88.0694,88.0165,88.0241,12616.0
2018-06-08 15:05:00,116.45,116.46,116.39,116.41,18163.0,88.0241,88.0316,87.9787,87.9938,18163.0
2018-06-08 15:10:00,116.41,116.55,116.4,116.53,13852.0,87.9938,88.0996,87.9863,88.0845,13852.0
2018-06-08 15:15:00,116.52,116.55,116.44,116.48,13996.0,88.077,88.0996,88.0165,88.0467,13996.0
2018-06-08 15:20:00,116.5,116.55,116.48,116.5,15266.0,88.0618,88.0996,88.0467,88.0618,15266.0
2018-06-08 15:25:00,116.5,116.56,116.47,116.55,11777.0,88.0618,88.1072,88.0392,88.0996,11777.0
2018-06-08 15:30:00,116.55,116.61,116.5,116.52,20011.0,88.0996,88.145,88.0618,88.077,20011.0
2018-06-08 15:35:00,116.52,116.54,116.47,116.5,21238.0,88.077,88.0921,88.0392,88.0618,21238.0
2018-06-08 15:40:00,116.51,116.61,116.37,116.51,41427.0,88.0694,88.145,87.9636,88.0694,41427.0
2018-06-08 15:45:00,116.51,116.83,116.51,116.83,49445.0,88.0694,88.3113,88.0694,88.3113,49445.0
2018-06-08 15:50:00,116.83,116.84,116.75,116.8,68750.0,88.3113,88.3189,88.2508,88.2886,68750.0
2018-06-08 15:55:00,116.79,116.94,116.76,116.84,175105.0,88.2811,88.3944,88.2584,88.3189,175105.0
2018-06-11 09:30:00,116.94,116.94,116.14,116.42,39514.0,88.3944,88.3944,87.7897,88.0014,39514.0
2018-06-11 09:35:00,116.32,116.47,116.06,116.09,12167.0,87.9258,88.0392,87.7293,87.7519,12167.0
2018-06-11 09:40:00,116.15,116.29,116.01,116.25,15140.0,87.7973,87.9031,87.6915,87.8729,15140.0
2018-06-11 09:45:00,116.3,116.56,116.26,116.54,7100.0,87.9107,88.1072,87.8804,88.0921,7100.0
2018-06-11 09:50:00,116.57,116.61,116.4,116.48,15702.0,88.1148,88.145,87.9863,88.0467,15702.0
2018-06-11 09:55:00,116.4,116.75,116.4,116.75,20305.0,87.9863,88.2508,87.9863,88.2508,20305.0
2018-06-11 10:00:00,116.75,117.05,116.7,116.96,20786.0,88.2508,88.4776,88.213,88.4096,20786.0
2018-06-11 10:05:00,116.91,116.94,116.57,116.73,21260.0,88.3718,88.3944,88.1148,88.2357,21260.0
2018-06-11 10:10:00,116.77,116.97,116.68,116.82,14127.0,88.2659,88.4171,88.1979,88.3037,14127.0
2018-06-11 10:15:00,116.84,116.93,116.52,116.52,15040.0,88.3189,88.3869,88.077,88.077,15040.0
2018-06-11 10:20:00,116.56,116.69,116.44,116.66,7398.0,88.1072,88.2055,88.0165,88.1828,7398.0
2018-06-11 10:25:00,116.66,116.66,116.46,116.51,7464.0,88.1828,88.1828,88.0316,88.0694,7464.0
2018-06-11 10:30:00,116.5,116.69,116.44,116.44,6737.0,88.0618,88.2055,88.0165,88.0165,6737.0
2018-06-11 10:35:00,116.43,116.46,116.33,116.38,9001.0,88.0089,88.0316,87.9333,87.9711,9001.0
2018-06-11 10:40:00,116.36,116.49,116.23,116.24,22846.0,87.956,88.0543,87.8578,87.8653,22846.0
2018-06-11 10:45:00,116.29,116.32,116.2,116.25,12187.0,87.9031,87.9258,87.8351,87.8729,12187.0
2018-06-11 10:50:00,116.29,116.35,116.18,116.19,22285.0,87.9031,87.9485,87.82,87.8275,22285.0
2018-06-11 10:55:00,116.16,116.16,115.94,116.05,28837.0,87.8048,87.8048,87.6385,87.7217,28837.0
2018-06-11 11:00:00,116.02,116.21,115.99,116.16,11937.0,87.699,87.8426,87.6763,87.8048,11937.0
2018-06-11 11:05:00,116.14,116.18,116.0,116.01,15853.0,87.7897,87.82,87.6839,87.6915,15853.0
2018-06-11 11:10:00,116.02,116.38,115.99,116.37,8373.0,87.699,87.9711,87.6763,87.9636,8373.0
2018-06-11 11:15:00,116.37,116.52,116.33,116.51,8840.0,87.9636,88.077,87.9333,88.0694,8840.0
2018-06-11 11:20:00,116.51,116.71,116.51,116.66,10380.0,88.0694,88.2206,88.0694,88.1828,10380.0
2018-06-11 11:25:00,116.68,116.84,116.67,116.84,13431.0,88.1979,88.3189,88.1903,88.3189,13431.0
2018-06-11 11:30:00,116.81,116.81,116.68,116.77,12210.0,88.2962,88.2962,88.1979,88.2659,12210.0
2018-06-11 11:35:00,116.78,116.91,116.69,116.86,11450.0,88.2735,88.3718,88.2055,88.334,11450.0
2018-06-11 11:40:00,116.87,117.09,116.87,116.99,12566.0,88.3415,88.5078,88.3415,88.4322,12566.0
2018-06-11 11:45:00,116.98,117.09,116.89,117.09,11318.0,88.4247,88.5078,88.3566,88.5078,11318.0
2018-06-11 11:50:00,117.09,117.18,116.95,117.0,9418.0,88.5078,88.5759,88.402,88.4398,9418.0
2018-06-11 11:55:00,117.0,117.05,116.94,116.99,14492.0,88.4398,88.4776,88.3944,88.4322,14492.0
2018-06-11 12:00:00,117.03,117.05,116.93,116.98,14884.0,88.4625,88.4776,88.3869,88.4247,14884.0
2018-06-11 12:05:00,116.98,117.0,116.88,116.91,8636.0,88.4247,88.4398,88.3491,88.3718,8636.0
2018-06-11 12:10:00,116.89,117.02,116.86,116.98,6308.0,88.3566,88.4549,88.334,88.4247,6308.0
2018-06-11 12:15:00,116.95,117.09,116.95,117.01,10851.0,88.402,88.5078,88.402,88.4474,10851.0
2018-06-11 12:20:00,116.99,117.03,116.97,116.97,7463.0,88.4322,88.4625,88.4171,88.4171,7463.0
2018-06-11 12:25:00,116.98,117.08,116.91,117.07,10362.0,88.4247,88.5003,88.3718,88.4927,10362.0
2018-06-11 12:30:00,117.07,117.07,116.93,117.02,5664.0,88.4927,88.4927,88.3869,88.4549,5664.0
2018-06-11 12:35:00,116.99,117.06,116.94,116.97,5861.0,88.4322,88.4851,88.3944,88.4171,5861.0
2018-06-11 12:40:00,116.95,117.14,116.95,117.12,5643.0,88.402,88.5456,88.402,88.5305,5643.0
2018-06-11 12:45:00,117.12,117.22,117.12,117.22,4900.0,88.5305,88.6061,88.5305,88.6061,4900.0
2018-06-11 12:50:00,117.22,117.25,117.16,117.22,4697.0,88.6061,88.6288,88.5607,88.6061,4697.0
2018-06-11 12:55:00,117.25,117.25,117.09,117.12,8908.0,88.6288,88.6288,88.5078,88.5305,8908.0
2018-06-11 13:00:00,117.15,117.18,117.09,117.17,7894.0,88.5532,88.5759,88.5078,88.5683,7894.0
2018-06-11 13:05:00,117.17,117.27,117.11,117.27,6232.0,88.5683,88.6439,88.5229,88.6439,6232.0
2018-06-11 13:10:00,117.27,117.28,117.22,117.27,5665.0,88.6439,88.6514,88.6061,88.6439,5665.0
2018-06-11 13:15:00,117.28,117.35,117.24,117.26,8457.0,88.6514,88.7044,88.6212,88.6363,8457.0
2018-06-11 13:20:00,117.28,117.33,117.18,117.23,6800.0,88.6514,88.6892,88.5759,88.6136,6800.0
2018-06-11 13:25:00,117.24,117.26,117.18,117.26,4553.0,88.6212,88.6363,88.5759,88.6363,4553.0
2018-06-11 13:30:00,117.26,117.28,117.16,117.21,4872.0,88.6363,88.6514,88.5607,88.5985,4872.0
2018-06-11 13:35:00,117.28,117.33,117.24,117.29,4540.0,88.6514,88.6892,88.6212,88.659,4540.0
2018-06-11 13:40:00,117.28,117.36,117.23,117.26,41741.0,88.6514,88.7119,88.6136,88.6363,41741.0
2018-06-11 13:45:00,117.26,117.35,117.26,117.29,8336.0,88.6363,88.7044,88.6363,88.659,8336.0
2018-06-11 13:50:00,117.31,117.35,117.29,117.29,6687.0,88.6741,88.7044,88.659,88.659,6687.0
2018-06-11 13:55:00,117.3,117.4,117.28,117.4,8789.0,88.6666,88.7422,88.6514,88.7422,8789.0
2018-06-11 14:00:00,117.42,117.46,117.36,117.38,7739.0,88.7573,88.7875,88.7119,88.727,7739.0
2018-06-11 14:05:00,117.4,117.56,117.33,117.5,17192.0,88.7422,88.8631,88.6892,88.8177,17192.0
2018-06-11 14:10:00,117.48,117.58,117.45,117.54,13006.0,88.8026,88.8782,88.7799,88.848,13006.0
2018-06-11 14:15:00,117.56,117.58,117.44,117.48,13174.0,88.8631,88.8782,88.7724,88.8026,13174.0
2018-06-11 14:20:00,117.46,117.51,117.37,117.44,14748.0,88.7875,88.8253,88.7195,88.7724,14748.0
2018-06-11 14:25:00,117.43,117.53,117.42,117.44,10318.0,88.7648,88.8404,88.7573,88.7724,10318.0
2018-06-11 14:30:00,117.45,117.51,117.42,117.47,9658.0,88.7799,88.8253,88.7573,88.7951,9658.0
2018-06-11 14:35:00,117.44,117.57,117.43,117.57,9168.0,88.7724,88.8707,88.7648,88.8707,9168.0
2018-06-11 14:40:00,117.58,117.59,117.49,117.58,5263.0,88.8782,88.8858,88.8102,88.8782,5263.0
2018-06-11 14:45:00,117.58,117.67,117.57,117.61,12871.0,88.8782,88.9462,88.8707,88.9009,12871.0
2018-06-11 14:50:00,117.61,117.67,117.57,117.59,12231.0,88.9009,88.9462,88.8707,88.8858,12231.0
2018-06-11 14:55:00,117.59,117.8,117.57,117.77,13387.0,88.8858,89.0445,88.8707,89.0218,13387.0
2018-06-11 15:00:00,117.75,117.77,117.64,117.73,10224.0,89.0067,89.0218,88.9236,88.9916,10224.0
2018-06-11 15:05:00,117.73,117.74,117.63,117.69,13390.0,88.9916,88.9992,88.916,88.9614,13390.0
2018-06-11 15:10:00,117.67,117.69,117.51,117.53,17169.0,88.9462,88.9614,88.8253,88.8404,17169.0
2018-06-11 15:15:00,117.53,117.57,117.45,117.45,15333.0,88.8404,88.8707,88.7799,88.7799,15333.0
2018-06-11 15:20:00,117.44,117.48,117.35,117.35,15507.0,88.7724,88.8026,88.7044,88.7044,15507.0
2018-06-11 15:25:00,117.34,117.41,117.3,117.38,21733.0,88.6968,88.7497,88.6666,88.727,21733.0
2018-06-11 15:30:00,117.4,117.41,117.33,117.35,11806.0,88.7422,88.7497,88.6892,88.7044,11806.0
2018-06-11 15:35:00,117.36,117.44,117.32,117.36,36593.0,88.7119,88.7724,88.6817,88.7119,36593.0
2018-06-11 15:40:00,117.34,117.38,117.26,117.31,9129.0,88.6968,88.727,88.6363,88.6741,9129.0
2018-06-11 15:45:00,117.31,117.44,117.31,117.38,27218.0,88.6741,88.7724,88.6741,88.727,27218.0
2018-06-11 15:50:00,117.38,117.38,117.28,117.3,32266.0,88.727,88.727,88.6514,88.6666,32266.0
2018-06-11 15:55:00,117.29,117.31,116.97,117.05,128554.0,88.659,88.6741,88.4171,88.4776,128554.0
2018-06-12 09:30:00,116.7,116.97,116.13,116.21,43744.0,88.213,88.4171,87.7822,87.8426,43744.0
2018-06-12 09:35:00,116.17,116.27,115.73,115.87,34870.0,87.8124,87.888,87.4798,87.5856,34870.0
2018-06-12 09:40:00,115.87,116.1,115.71,115.9,50220.0,87.5856,87.7595,87.4647,87.6083,50220.0
2018-06-12 09:45:00,115.95,116.0,115.63,115.63,21418.0,87.6461,87.6839,87.4042,87.4042,21418.0
2018-06-12 09:50:00,115.71,115.75,115.63,115.68,24280.0,87.4647,87.4949,87.4042,87.442,24280.0
2018-06-12 09:55:00,115.64,115.69,115.31,115.46,40466.0,87.4118,87.4496,87.1623,87.2757,40466.0
2018-06-12 10:00:00,115.54,115.84,115.5,115.79,22238.0,87.3362,87.563,87.306,87.5252,22238.0
2018-06-12 10:05:00,115.76,115.94,115.69,115.69,14114.0,87.5025,87.6385,87.4496,87.4496,14114.0
2018-06-12 10:10:00,115.69,115.82,115.55,115.82,16140.0,87.4496,87.5478,87.3437,87.5478,16140.0
2018-06-12 10:15:00,115.85,115.94,115.72,115.76,14246.0,87.5705,87.6385,87.4722,87.5025,14246.0
2018-06-12 10:20:00,115.73,115.8,115.66,115.78,13738.0,87.4798,87.5327,87.4269,87.5176,13738.0
2018-06-12 10:25:00,115.82,115.83,115.7,115.71,9051.0,87.5478,87.5554,87.4571,87.4647,9051.0
2018-06-12 10:30:00,115.68,115.87,115.66,115.84,14394.0,87.442,87.5856,87.4269,87.563,14394.0
2018-06-12 10:35:00,115.87,115.98,115.76,115.86,12360.0,87.5856,87.6688,87.5025,87.5781,12360.0
2018-06-12 10:40:00,115.86,116.2,115.85,116.05,13646.0,87.5781,87.8351,87.5705,87.7217,13646.0
2018-06-12 10:45:00,116.03,116.05,115.82,115.93,13945.0,87.7066,87.7217,87.5478,87.631,13945.0
2018-06-12 10:50:00,115.88,116.06,115.78,116.06,10617.0,87.5932,87.7293,87.5176,87.7293,10617.0
2018-06-12 10:55:00,116.06,116.2,115.97,116.2,11307.0,87.7293,87.8351,87.6612,87.8351,11307.0
2018-06-12 11:00:00,116.2,116.2,116.04,116.16,11728.0,87.8351,87.8351,87.7141,87.8048,11728.0
2018-06-12 11:05:00,116.16,116.34,116.15,116.25,15070.0,87.8048,87.9409,87.7973,87.8729,15070.0
2018-06-12 11:10:00,116.28,116.38,116.24,116.32,18453.0,87.8955,87.9711,87.8653,87.9258,18453.0
2018-06-12 11:15:00,116.35,116.52,116.24,116.5,15788.0,87.9485,88.077,87.8653,88.0618,15788.0
2018-06-12 11:20:00,116.53,116.69,116.5,116.61,15283.0,88.0845,88.2055,88.0618,88.145,15283.0
2018-06-12 11:25:00,116.61,116.67,116.52,116.62,13822.0,88.145,88.1903,88.077,88.1526,13822.0
2018-06-12 11:30:00,116.63,116.67,116.54,116.54,9690.0,88.1601,88.1903,88.0921,88.0921,9690.0
2018-06-12 11:35:00,116.53,116.57,116.2,116.35,15071.0,88.0845,88.1148,87.8351,87.9485,15071.0
2018-06-12 11:40:00,116.34,116.55,116.3,116.54,13660.0,87.9409,88.0996,87.9107,88.0921,13660.0
2018-06-12 11:45:00,116.55,116.78,116.53,116.54,14166.0,88.0996,88.2735,88.0845,88.0921,14166.0
2018-06-12 11:50:00,116.55,116.63,116.48,116.48,11760.0,88.0996,88.1601,88.0467,88.0467,11760.0
2018-06-12 11:55:00,116.47,116.52,116.36,116.4,7392.0,88.0392,88.077,87.956,87.9863,7392.0
2018-06-12 12:00:00,116.42,116.52,116.39,116.39,10780.0,88.0014,88.077,87.9787,87.9787,10780.0
2018-06-12 12:05:00,116.38,116.41,116.31,116.34,5156.0,87.9711,87.9938,87.9182,87.9409,5156.0
2018-06-12 12:10:00,116.31,116.37,116.26,116.28,10729.0,87.9182,87.9636,87.8804,87.8955,10729.0
2018-06-12 12:15:00,116.27,116.34,116.2,116.24,16719.0,87.888,87.9409,87.8351,87.8653,16719.0
2018-06-12 12:20:00,116.23,116.27,116.18,116.2,12374.0,87.8578,87.888,87.82,87.8351,12374.0
2018-06-12 12:25:00,116.19,116.25,116.07,116.14,39461.0,87.8275,87.8729,87.7368,87.7897,39461.0
2018-06-12 12:30:00,116.1,116.19,116.06,116.11,13941.0,87.7595,87.8275,87.7293,87.767,13941.0
2018-06-12 12:35:00,116.12,116.21,116.05,116.19,12751.0,87.7746,87.8426,87.7217,87.8275,12751.0
2018-06-12 12:40:00,116.21,116.24,116.15,116.17,8480.0,87.8426,87.8653,87.7973,87.8124,8480.0
2018-06-12 12:45:00,116.21,116.26,116.18,116.24,8185.0,87.8426,87.8804,87.82,87.8653,8185.0
2018-06-12 12:50:00,116.24,116.25,116.1,116.21,10228.0,87.8653,87.8729,87.7595,87.8426,10228.0
2018-06-12 12:55:00,116.22,116.25,116.08,116.14,8888.0,87.8502,87.8729,87.7444,87.7897,8888.0
2018-06-12 13:00:00,116.12,116.15,115.94,116.02,34395.0,87.7746,87.7973,87.6385,87.699,34395.0
2018-06-12 13:05:00,116.02,116.07,115.91,116.07,28251.0,87.699,87.7368,87.6159,87.7368,28251.0
2018-06-12 13:10:00,116.07,116.12,116.07,116.1,19036.0,87.7368,87.7746,87.7368,87.7595,19036.0
2018-06-12 13:15:00,116.1,116.11,115.92,115.97,13337.0,87.7595,87.767,87.6234,87.6612,13337.0
2018-06-12 13:20:00,115.95,116.11,115.95,115.99,10723.0,87.6461,87.767,87.6461,87.6763,10723.0
2018-06-12 13:25:00,115.98,116.05,115.98,115.98,9232.0,87.6688,87.7217,87.6688,87.6688,9232.0
2018-06-12 13:30:00,115.97,116.01,115.69,115.69,33407.0,87.6612,87.6915,87.4496,87.4496,33407.0
2018-06-12 13:35:00,115.65,115.79,115.61,115.7,17645.0,87.4193,87.5252,87.3891,87.4571,17645.0
2018-06-12 13:40:00,115.69,115.69,115.54,115.62,28880.0,87.4496,87.4496,87.3362,87.3967,28880.0
2018-06-12 13:45:00,115.63,115.84,115.62,115.77,14534.0,87.4042,87.563,87.3967,87.51,14534.0
2018-06-12 13:50:00,115.76,115.87,115.71,115.75,12553.0,87.5025,87.5856,87.4647,87.4949,12553.0
2018-06-12 13:55:00,115.78,115.85,115.69,115.69,15139.0,87.5176,87.5705,87.4496,87.4496,15139.0
2018-06-12 14:00:00,115.72,115.75,115.61,115.66,12530.0,87.4722,87.4949,87.3891,87.4269,12530.0
2018-06-12 14:05:00,115.69,115.69,115.61,115.61,12097.0,87.4496,87.4496,87.3891,87.3891,12097.0
2018-06-12 14:10:00,115.6,115.68,115.57,115.61,12105.0,87.3815,87.442,87.3589,87.3891,12105.0
2018-06-12 14:15:00,115.62,115.65,115.55,115.56,15146.0,87.3967,87.4193,87.3437,87.3513,15146.0
2018-06-12 14:20:00,115.56,115.67,115.51,115.65,12201.0,87.3513,87.4345,87.3135,87.4193,12201.0
2018-06-12 14:25:00,115.66,115.83,115.65,115.79,13770.0,87.4269,87.5554,87.4193,87.5252,13770.0
2018-06-12 14:30:00,115.84,115.84,115.76,115.77,26600.0,87.563,87.563,87.5025,87.51,26600.0
2018-06-12 14:35:00,115.78,115.8,115.76,115.78,18191.0,87.5176,87.5327,87.5025,87.5176,18191.0
2018-06-12 14:40:00,115.78,115.79,115.7,115.7,18370.0,87.5176,87.5252,87.4571,87.4571,18370.0
2018-06-12 14:45:00,115.71,115.77,115.64,115.64,16640.0,87.4647,87.51,87.4118,87.4118,16640.0
2018-06-12 14:50:00,115.66,115.66,115.55,115.56,21967.0,87.4269,87.4269,87.3437,87.3513,21967.0
2018-06-12 14:55:00,115.56,115.63,115.53,115.59,22076.0,87.3513,87.4042,87.3286,87.374,22076.0
2018-06-12 15:00:00,115.57,115.6,115.48,115.6,26376.0,87.3589,87.3815,87.2908,87.3815,26376.0
2018-06-12 15:05:00,115.59,115.71,115.57,115.58,48722.0,87.374,87.4647,87.3589,87.3664,48722.0
2018-06-12 15:10:00,115.57,115.7,115.56,115.67,28032.0,87.3589,87.4571,87.3513,87.4345,28032.0
2018-06-12 15:15:00,115.68,115.75,115.65,115.75,29534.0,87.442,87.4949,87.4193,87.4949,29534.0
2018-06-12 15:20:00,115.76,115.86,115.74,115.82,15551.0,87.5025,87.5781,87.4874,87.5478,15551.0
2018-06-12 15:25:00,115.83,115.84,115.76,115.76,26864.0,87.5554,87.563,87.5025,87.5025,26864.0
2018-06-12 15:30:00,115.77,115.8,115.74,115.78,21383.0,87.51,87.5327,87.4874,87.5176,21383.0
2018-06-12 15:35:00,115.77,115.89,115.77,115.77,17442.0,87.51,87.6007,87.51,87.51,17442.0
2018-06-12 15:40:00,115.8,115.83,115.6,115.61,21928.0,87.5327,87.5554,87.3815,87.3891,21928.0
2018-06-12 15:45:00,115.6,115.67,115.47,115.67,74741.0,87.3815,87.4345,87.2833,87.4345,74741.0
2018-06-12 15:50:00,115.68,115.72,115.56,115.62,64080.0,87.442,87.4722,87.3513,87.3967,64080.0
2018-06-12 15:55:00,115.63,115.64,115.51,115.54,160009.0,87.4042,87.4118,87.3135,87.3362,160009.0
2018-06-13 09:30:00,115.55,115.95,115.39,115.71,24124.0,87.3437,87.6461,87.2228,87.4647,24124.0
2018-06-13 09:35:00,115.6,115.8,115.4,115.76,6220.0,87.3815,87.5327,87.2304,87.5025,6220.0
2018-06-13 09:40:00,115.79,116.0,115.68,115.77,9857.0,87.5252,87.6839,87.442,87.51,9857.0
2018-06-13 09:45:00,115.77,115.91,115.65,115.68,20925.0,87.51,87.6159,87.4193,87.442,20925.0
2018-06-13 09:50:00,115.67,115.77,115.3,115.37,30977.0,87.4345,87.51,87.1548,87.2077,30977.0
2018-06-13 09:55:00,115.37,115.4,114.84,114.84,47014.0,87.2077,87.2304,86.8071,86.8071,47014.0
2018-06-13 10:00:00,114.84,115.05,114.78,114.84,27158.0,86.8071,86.9658,86.7617,86.8071,27158.0
2018-06-13 10:05:00,114.82,114.93,114.64,114.86,25465.0,86.7919,86.8751,86.6559,86.8222,25465.0
2018-06-13 10:10:00,114.87,114.94,114.56,114.56,69338.0,86.8297,86.8826,86.5954,86.5954,69338.0
2018-06-13 10:15:00,114.53,114.57,114.44,114.46,20360.0,86.5727,86.603,86.5047,86.5198,20360.0
2018-06-13 10:20:00,114.49,114.49,114.01,114.06,25185.0,86.5425,86.5425,86.1797,86.2175,25185.0
2018-06-13 10:25:00,114.04,114.32,113.84,114.32,33497.0,86.2023,86.414,86.0512,86.414,33497.0
2018-06-13 10:30:00,114.48,115.0,114.48,114.9,25227.0,86.5349,86.928,86.5349,86.8524,25227.0
2018-06-13 10:35:00,114.88,115.13,114.85,114.89,10930.0,86.8373,87.0263,86.8146,86.8449,10930.0
2018-06-13 10:40:00,114.96,115.14,114.94,115.14,8573.0,86.8978,87.0338,86.8826,87.0338,8573.0
2018-06-13 10:45:00,115.16,115.41,115.14,115.35,9727.0,87.0489,87.2379,87.0338,87.1926,9727.0
2018-06-13 10:50:00,115.32,115.54,115.27,115.54,9675.0,87.1699,87.3362,87.1321,87.3362,9675.0
2018-06-13 10:55:00,115.55,115.71,115.39,115.68,18005.0,87.3437,87.4647,87.2228,87.442,18005.0
2018-06-13 11:00:00,115.63,115.81,115.62,115.68,12525.0,87.4042,87.5403,87.3967,87.442,12525.0
2018-06-13 11:05:00,115.64,115.65,115.28,115.42,17424.0,87.4118,87.4193,87.1397,87.2455,17424.0
2018-06-13 11:10:00,115.42,115.72,115.42,115.7,14823.0,87.2455,87.4722,87.2455,87.4571,14823.0
2018-06-13 11:15:00,115.73,116.0,115.72,115.99,23832.0,87.4798,87.6839,87.4722,87.6763,23832.0
2018-06-13 11:20:00,115.97,116.09,115.9,116.01,14074.0,87.6612,87.7519,87.6083,87.6915,14074.0
2018-06-13 11:25:00,116.05,116.15,115.96,116.02,25251.0,87.7217,87.7973,87.6537,87.699,25251.0
2018-06-13 11:30:00,116.02,116.02,115.73,115.73,17299.0,87.699,87.699,87.4798,87.4798,17299.0
2018-06-13 11:35:00,115.75,115.88,115.64,115.79,21945.0,87.4949,87.5932,87.4118,87.5252,21945.0
2018-06-13 11:40:00,115.76,115.81,115.66,115.75,24519.0,87.5025,87.5403,87.4269,87.4949,24519.0
2018-06-13 11:45:00,115.77,115.8,115.69,115.8,9387.0,87.51,87.5327,87.4496,87.5327,9387.0
2018-06-13 11:50:00,115.79,115.82,115.71,115.77,20644.0,87.5252,87.5478,87.4647,87.51,20644.0
2018-06-13 11:55:00,115.76,115.77,115.55,115.55,12001.0,87.5025,87.51,87.3437,87.3437,12001.0
2018-06-13 12:00:00,115.55,115.55,115.29,115.29,6707.0,87.3437,87.3437,87.1472,87.1472,6707.0
2018-06-13 12:05:00,115.27,115.31,115.14,115.24,14046.0,87.1321,87.1623,87.0338,87.1094,14046.0
2018-06-13 12:10:00,115.23,115.31,115.16,115.31,9588.0,87.1019,87.1623,87.0489,87.1623,9588.0
2018-06-13 12:15:00,115.34,115.34,115.21,115.32,6370.0,87.185,87.185,87.0867,87.1699,6370.0
2018-06-13 12:20:00,115.34,115.47,115.32,115.47,6265.0,87.185,87.2833,87.1699,87.2833,6265.0
2018-06-13 12:25:00,115.48,115.57,115.42,115.54,3433.0,87.2908,87.3589,87.2455,87.3362,3433.0
2018-06-13 12:30:00,115.5,115.52,115.33,115.33,6343.0,87.306,87.3211,87.1774,87.1774,6343.0
2018-06-13 12:35:00,115.32,115.36,115.23,115.33,9850.0,87.1699,87.2001,87.1019,87.1774,9850.0
2018-06-13 12:40:00,115.35,115.39,115.31,115.33,5037.0,87.1926,87.2228,87.1623,87.1774,5037.0
2018-06-13 12:45:00,115.34,115.4,115.07,115.07,14119.0,87.185,87.2304,86.9809,86.9809,14119.0
2018-06-13 12:50:00,115.07,115.07,114.87,114.88,44062.0,86.9809,86.9809,86.8297,86.8373,44062.0
2018-06-13 12:55:00,114.86,114.92,114.74,114.89,25769.0,86.8222,86.8675,86.7315,86.8449,25769.0
2018-06-13 13:00:00,114.91,115.06,114.88,115.06,8407.0,86.86,86.9734,86.8373,86.9734,8407.0
2018-06-13 13:05:00,115.07,115.22,115.06,115.21,11535.0,86.9809,87.0943,86.9734,87.0867,11535.0
2018-06-13 13:10:00,115.2,115.37,115.2,115.36,15118.0,87.0792,87.2077,87.0792,87.2001,15118.0
2018-06-13 13:15:00,115.37,115.5,115.37,115.47,14762.0,87.2077,87.306,87.2077,87.2833,14762.0
2018-06-13 13:20:00,115.49,115.54,115.43,115.52,5471.0,87.2984,87.3362,87.253,87.3211,5471.0
2018-06-13 13:25:00,115.53,115.56,115.46,115.53,9653.0,87.3286,87.3513,87.2757,87.3286,9653.0
2018-06-13 13:30:00,115.52,115.57,115.41,115.43,8170.0,87.3211,87.3589,87.2379,87.253,8170.0
2018-06-13 13:35:00,115.4,115.41,115.3,115.34,4708.0,87.2304,87.2379,87.1548,87.185,4708.0
2018-06-13 13:40:00,115.32,115.4,115.27,115.37,7507.0,87.1699,87.2304,87.1321,87.2077,7507.0
2018-06-13 13:45:00,115.38,115.49,115.35,115.48,10166.0,87.2152,87.2984,87.1926,87.2908,10166.0
2018-06-13 13:50:00,115.48,115.63,115.44,115.63,23886.0,87.2908,87.4042,87.2606,87.4042,23886.0
2018-06-13 13:55:00,115.64,115.64,115.54,115.63,20172.0,87.4118,87.4118,87.3362,87.4042,20172.0
2018-06-13 14:00:00,115.6,115.6,115.27,115.28,17729.0,87.3815,87.3815,87.1321,87.1397,17729.0
2018-06-13 14:05:00,115.23,115.36,115.12,115.26,12515.0,87.1019,87.2001,87.0187,87.1245,12515.0
2018-06-13 14:10:00,115.23,115.71,115.22,115.58,10854.0,87.1019,87.4647,87.0943,87.3664,10854.0
2018-06-13 14:15:00,115.59,115.66,115.53,115.57,9919.0,87.374,87.4269,87.3286,87.3589,9919.0
2018-06-13 14:20:00,115.6,115.64,115.57,115.61,7705.0,87.3815,87.4118,87.3589,87.3891,7705.0
2018-06-13 14:25:00,115.65,115.93,115.65,115.9,14255.0,87.4193,87.631,87.4193,87.6083,14255.0
2018-06-13 14:30:00,115.89,115.9,115.67,115.75,15708.0,87.6007,87.6083,87.4345,87.4949,15708.0
2018-06-13 14:35:00,115.73,115.81,115.67,115.81,8923.0,87.4798,87.5403,87.4345,87.5403,8923.0
2018-06-13 14:40:00,115.81,115.91,115.8,115.89,8830.0,87.5403,87.6159,87.5327,87.6007,8830.0
2018-06-13 14:45:00,115.9,116.04,115.86,116.04,11166.0,87.6083,87.7141,87.5781,87.7141,11166.0
2018-06-13 14:50:00,116.04,116.08,115.97,115.97,9922.0,87.7141,87.7444,87.6612,87.6612,9922.0
2018-06-13 14:55:00,115.98,116.11,115.98,116.1,11728.0,87.6688,87.767,87.6688,87.7595,11728.0
2018-06-13 15:00:00,116.12,116.33,116.05,116.32,41694.0,87.7746,87.9333,87.7217,87.9258,41694.0
2018-06-13 15:05:00,116.3,116.36,116.18,116.23,23949.0,87.9107,87.956,87.82,87.8578,23949.0
2018-06-13 15:10:00,116.22,116.31,116.22,116.29,10586.0,87.8502,87.9182,87.8502,87.9031,10586.0
2018-06-13 15:15:00,116.3,116.36,116.27,116.34,65313.0,87.9107,87.956,87.888,87.9409,65313.0
2018-06-13 15:20:00,116.33,116.49,116.31,116.46,36878.0,87.9333,88.0543,87.9182,88.0316,36878.0
2018-06-13 15:25:00,116.46,116.47,116.31,116.33,18305.0,88.0316,88.0392,87.9182,87.9333,18305.0
2018-06-13 15:30:00,116.34,116.42,116.31,116.41,37765.0,87.9409,88.0014,87.9182,87.9938,37765.0
2018-06-13 15:35:00,116.41,116.41,116.17,116.19,48635.0,87.9938,87.9938,87.8124,87.8275,48635.0
2018-06-13 15:40:00,116.17,116.17,116.04,116.08,40408.0,87.8124,87.8124,87.7141,87.7444,40408.0
2018-06-13 15:45:00,116.08,116.08,115.93,116.02,68263.0,87.7444,87.7444,87.631,87.699,68263.0
2018-06-13 15:50:00,116.0,116.15,115.98,116.04,57986.0,87.6839,87.7973,87.6688,87.7141,57986.0
2018-06-13 15:55:00,116.03,116.03,115.74,115.76,122438.0,87.7066,87.7066,87.4874,87.5025,122438.0
2018-06-14 09:30:00,116.61,117.0,116.42,116.73,38660.0,88.145,88.4398,88.0014,88.2357,38660.0
2018-06-14 09:35:00,116.62,116.75,116.18,116.48,14095.0,88.1526,88.2508,87.82,88.0467,14095.0
2018-06-14 09:40:00,116.47,116.47,116.11,116.29,7567.0,88.0392,88.0392,87.767,87.9031,7567.0
2018-06-14 09:45:00,116.32,116.32,116.14,116.25,8083.0,87.9258,87.9258,87.7897,87.8729,8083.0
2018-06-14 09:50:00,116.25,116.51,116.24,116.51,7436.0,87.8729,88.0694,87.8653,88.0694,7436.0
2018-06-14 09:55:00,116.53,116.75,116.46,116.69,21458.0,88.0845,88.2508,88.0316,88.2055,21458.0
2018-06-14 10:00:00,116.67,116.81,116.59,116.6,31212.0,88.1903,88.2962,88.1299,88.1374,31212.0
2018-06-14 10:05:00,116.63,116.78,116.58,116.73,18797.0,88.1601,88.2735,88.1223,88.2357,18797.0
2018-06-14 10:10:00,116.7,116.71,116.53,116.57,28743.0,88.213,88.2206,88.0845,88.1148,28743.0
2018-06-14 10:15:00,116.57,116.58,116.41,116.41,7504.0,88.1148,88.1223,87.9938,87.9938,7504.0
2018-06-14 10:20:00,116.36,116.37,116.09,116.31,12191.0,87.956,87.9636,87.7519,87.9182,12191.0
2018-06-14 10:25:00,116.37,116.42,116.13,116.2,14328.0,87.9636,88.0014,87.7822,87.8351,14328.0
2018-06-14 10:30:00,116.16,116.19,116.0,116.02,31240.0,87.8048,87.8275,87.6839,87.699,31240.0
2018-06-14 10:35:00,115.97,116.21,115.93,116.13,27962.0,87.6612,87.8426,87.631,87.7822,27962.0
2018-06-14 10:40:00,116.12,116.22,116.01,116.2,26982.0,87.7746,87.8502,87.6915,87.8351,26982.0
2018-06-14 10:45:00,116.19,116.32,116.1,116.25,23836.0,87.8275,87.9258,87.7595,87.8729,23836.0
2018-06-14 10:50:00,116.22,116.27,116.1,116.21,20741.0,87.8502,87.888,87.7595,87.8426,20741.0
2018-06-14 10:55:00,116.21,116.27,116.05,116.22,21884.0,87.8426,87.888,87.7217,87.8502,21884.0
2018-06-14 11:00:00,116.27,116.72,116.27,116.68,23295.0,87.888,88.2281,87.888,88.1979,23295.0
2018-06-14 11:05:00,116.69,116.69,116.43,116.5,21510.0,88.2055,88.2055,88.0089,88.0618,21510.0
2018-06-14 11:10:00,116.5,116.58,116.4,116.45,11337.0,88.0618,88.1223,87.9863,88.0241,11337.0
2018-06-14 11:15:00,116.44,116.52,116.33,116.36,18927.0,88.0165,88.077,87.9333,87.956,18927.0
2018-06-14 11:20:00,116.37,116.51,116.3,116.46,19815.0,87.9636,88.0694,87.9107,88.0316,19815.0
2018-06-14 11:25:00,116.49,116.55,116.32,116.32,4900.0,88.0543,88.0996,87.9258,87.9258,4900.0
2018-06-14 11:30:00,116.31,116.31,116.15,116.15,7958.0,87.9182,87.9182,87.7973,87.7973,7958.0
2018-06-14 11:35:00,116.16,116.34,116.05,116.29,9393.0,87.8048,87.9409,87.7217,87.9031,9393.0
2018-06-14 11:40:00,116.32,116.39,116.29,116.34,8900.0,87.9258,87.9787,87.9031,87.9409,8900.0
2018-06-14 11:45:00,116.36,116.48,116.31,116.41,15383.0,87.956,88.0467,87.9182,87.9938,15383.0
2018-06-14 11:50:00,116.41,116.46,116.36,116.42,11278.0,87.9938,88.0316,87.956,88.0014,11278.0
2018-06-14 11:55:00,116.42,116.49,116.28,116.28,10385.0,88.0014,88.0543,87.8955,87.8955,10385.0
2018-06-14 12:00:00,116.33,116.41,116.22,116.31,11052.0,87.9333,87.9938,87.8502,87.9182,11052.0
2018-06-14 12:05:00,116.31,116.39,116.26,116.26,12712.0,87.9182,87.9787,87.8804,87.8804,12712.0
2018-06-14 12:10:00,116.28,116.41,116.28,116.38,10700.0,87.8955,87.9938,87.8955,87.9711,10700.0
2018-06-14 12:15:00,116.39,116.44,116.3,116.35,8514.0,87.9787,88.0165,87.9107,87.9485,8514.0
2018-06-14 12:20:00,116.36,116.41,116.28,116.28,9033.0,87.956,87.9938,87.8955,87.8955,9033.0
2018-06-14 12:25:00,116.26,116.31,116.21,116.21,9152.0,87.8804,87.9182,87.8426,87.8426,9152.0
2018-06-14 12:30:00,116.2,116.2,116.13,116.18,5245.0,87.8351,87.8351,87.7822,87.82,5245.0
2018-06-14 12:35:00,116.2,116.31,116.18,116.3,5258.0,87.8351,87.9182,87.82,87.9107,5258.0
2018-06-14 12:40:00,116.31,116.38,116.26,116.32,6600.0,87.9182,87.9711,87.8804,87.9258,6600.0
2018-06-14 12:45:00,116.31,116.35,116.26,116.29,6900.0,87.9182,87.9485,87.8804,87.9031,6900.0
2018-06-14 12:50:00,116.27,116.29,116.12,116.23,7153.0,87.888,87.9031,87.7746,87.8578,7153.0
2018-06-14 12:55:00,116.2,116.31,116.2,116.28,7430.0,87.8351,87.9182,87.8351,87.8955,7430.0
2018-06-14 13:00:00,116.31,116.31,116.11,116.21,4967.0,87.9182,87.9182,87.767,87.8426,4967.0
2018-06-14 13:05:00,116.22,116.51,116.18,116.44,30584.0,87.8502,88.0694,87.82,88.0165,30584.0
2018-06-14 13:10:00,116.47,116.55,116.42,116.48,33426.0,88.0392,88.0996,88.0014,88.0467,33426.0
2018-06-14 13:15:00,116.47,116.55,116.44,116.54,16607.0,88.0392,88.0996,88.0165,88.0921,16607.0
2018-06-14 13:20:00,116.55,116.62,116.54,116.57,9568.0,88.0996,88.1526,88.0921,88.1148,9568.0
2018-06-14 13:25:00,116.59,116.66,116.54,116.62,15790.0,88.1299,88.1828,88.0921,88.1526,15790.0
2018-06-14 13:30:00,116.6,116.68,116.56,116.65,23594.0,88.1374,88.1979,88.1072,88.1752,23594.0
2018-06-14 13:35:00,116.68,116.68,116.58,116.58,12599.0,88.1979,88.1979,88.1223,88.1223,12599.0
2018-06-14 13:40:00,116.58,116.58,116.44,116.45,26096.0,88.1223,88.1223,88.0165,88.0241,26096.0
2018-06-14 13:45:00,116.47,116.49,116.43,116.45,6131.0,88.0392,88.0543,88.0089,88.0241,6131.0
2018-06-14 13:50:00,116.42,116.49,116.4,116.47,9299.0,88.0014,88.0543,87.9863,88.0392,9299.0
2018-06-14 13:55:00,116.46,116.52,116.31,116.31,5916.0,88.0316,88.077,87.9182,87.9182,5916.0
2018-06-14 14:00:00,116.32,116.4,116.28,116.3,9484.0,87.9258,87.9863,87.8955,87.9107,9484.0
2018-06-14 14:05:00,116.32,116.32,116.2,116.23,6116.0,87.9258,87.9258,87.8351,87.8578,6116.0
2018-06-14 14:10:00,116.2,116.29,116.17,116.2,7983.0,87.8351,87.9031,87.8124,87.8351,7983.0
2018-06-14 14:15:00,116.17,116.2,116.02,116.17,9589.0,87.8124,87.8351,87.699,87.8124,9589.0
2018-06-14 14:20:00,116.17,116.2,116.12,116.14,7718.0,87.8124,87.8351,87.7746,87.7897,7718.0
2018-06-14 14:25:00,116.13,116.13,116.05,116.09,8669.0,87.7822,87.7822,87.7217,87.7519,8669.0
2018-06-14 14:30:00,116.08,116.09,115.93,115.94,6908.0,87.7444,87.7519,87.631,87.6385,6908.0
2018-06-14 14:35:00,115.94,116.08,115.94,116.0,8317.0,87.6385,87.7444,87.6385,87.6839,8317.0
2018-06-14 14:40:00,115.99,116.01,115.91,115.91,10278.0,87.6763,87.6915,87.6159,87.6159,10278.0
2018-06-14 14:45:00,115.91,115.96,115.86,115.91,10408.0,87.6159,87.6537,87.5781,87.6159,10408.0
2018-06-14 14:50:00,115.9,115.92,115.75,115.79,7919.0,87.6083,87.6234,87.4949,87.5252,7919.0
2018-06-14 14:55:00,115.75,115.75,115.59,115.65,7705.0,87.4949,87.4949,87.374,87.4193,7705.0
2018-06-14 15:00:00,115.66,115.66,115.46,115.52,17696.0,87.4269,87.4269,87.2757,87.3211,17696.0
2018-06-14 15:05:00,115.53,115.66,115.52,115.58,14506.0,87.3286,87.4269,87.3211,87.3664,14506.0
2018-06-14 15:10:00,115.59,115.61,115.48,115.56,14139.0,87.374,87.3891,87.2908,87.3513,14139.0
2018-06-14 15:15:00,115.57,115.59,115.35,115.42,23168.0,87.3589,87.374,87.1926,87.2455,23168.0
2018-06-14 15:20:00,115.42,115.44,115.36,115.38,17818.0,87.2455,87.2606,87.2001,87.2152,17818.0
2018-06-14 15:25:00,115.39,115.43,115.35,115.42,15094.0,87.2228,87.253,87.1926,87.2455,15094.0
2018-06-14 15:30:00,115.43,115.66,115.42,115.66,23229.0,87.253,87.4269,87.2455,87.4269,23229.0
2018-06-14 15:35:00,115.65,115.67,115.54,115.67,18442.0,87.4193,87.4345,87.3362,87.4345,18442.0
2018-06-14 15:40:00,115.67,115.78,115.67,115.7,30861.0,87.4345,87.5176,87.4345,87.4571,30861.0
2018-06-14 15:45:00,115.71,115.74,115.65,115.72,29168.0,87.4647,87.4874,87.4193,87.4722,29168.0
2018-06-14 15:50:00,115.72,115.72,115.6,115.7,49177.0,87.4722,87.4722,87.3815,87.4571,49177.0
2018-06-14 15:55:00,115.69,115.72,115.54,115.58,144692.0,87.4496,87.4722,87.3362,87.3664,144692.0
2018-06-15 09:30:00,115.12,116.07,114.94,115.6,625500.0,87.0187,87.7368,86.8826,87.3815,625500.0
2018-06-15 09:35:00,115.54,115.57,114.96,115.12,20946.0,87.3362,87.3589,86.8978,87.0187,20946.0
2018-06-15 09:40:00,115.24,115.26,114.77,114.95,25311.0,87.1094,87.1245,86.7541,86.8902,25311.0
2018-06-15 09:45:00,114.97,115.22,114.91,114.91,16612.0,86.9053,87.0943,86.86,86.86,16612.0
2018-06-15 09:50:00,115.01,115.01,114.57,114.75,21137.0,86.9356,86.9356,86.603,86.739,21137.0
2018-06-15 09:55:00,114.75,114.83,114.55,114.68,22455.0,86.739,86.7995,86.5878,86.6861,22455.0
2018-06-15 10:00:00,114.7,114.97,114.52,114.76,16899.0,86.7012,86.9053,86.5652,86.7466,16899.0
2018-06-15 10:05:00,114.8,114.8,114.54,114.56,11167.0,86.7768,86.7768,86.5803,86.5954,11167.0
2018-06-15 10:10:00,114.6,114.82,114.6,114.67,12426.0,86.6256,86.7919,86.6256,86.6786,12426.0
2018-06-15 10:15:00,114.62,114.62,114.28,114.33,12222.0,86.6408,86.6408,86.3838,86.4216,12222.0
2018-06-15 10:20:00,114.38,114.53,114.2,114.28,11419.0,86.4593,86.5727,86.3233,86.3838,11419.0
2018-06-15 10:25:00,114.34,114.49,114.27,114.38,8199.0,86.4291,86.5425,86.3762,86.4593,8199.0
2018-06-15 10:30:00,114.32,114.39,114.25,114.33,9494.0,86.414,86.4669,86.3611,86.4216,9494.0
2018-06-15 10:35:00,114.4,114.4,114.11,114.19,9552.0,86.4745,86.4745,86.2553,86.3157,9552.0
2018-06-15 10:40:00,114.23,114.34,114.21,114.24,8550.0,86.346,86.4291,86.3308,86.3535,8550.0
2018-06-15 10:45:00,114.25,114.31,114.19,114.24,6984.0,86.3611,86.4064,86.3157,86.3535,6984.0
2018-06-15 10:50:00,114.29,114.39,114.24,114.3,10153.0,86.3913,86.4669,86.3535,86.3989,10153.0
2018-06-15 10:55:00,114.32,114.44,114.26,114.33,8122.0,86.414,86.5047,86.3686,86.4216,8122.0
2018-06-15 11:00:00,114.31,114.39,114.17,114.39,26471.0,86.4064,86.4669,86.3006,86.4669,26471.0
2018-06-15 11:05:00,114.39,114.48,114.23,114.36,70840.0,86.4669,86.5349,86.346,86.4442,70840.0
2018-06-15 11:10:00,114.38,114.38,114.21,114.23,10305.0,86.4593,86.4593,86.3308,86.346,10305.0
2018-06-15 11:15:00,114.22,114.41,114.22,114.23,6887.0,86.3384,86.482,86.3384,86.346,6887.0
2018-06-15 11:20:00,114.18,114.35,114.18,114.35,11643.0,86.3082,86.4367,86.3082,86.4367,11643.0
2018-06-15 11:25:00,114.32,114.42,114.22,114.37,5013.0,86.414,86.4896,86.3384,86.4518,5013.0
2018-06-15 11:30:00,114.37,114.41,114.05,114.1,7089.0,86.4518,86.482,86.2099,86.2477,7089.0
2018-06-15 11:35:00,114.13,114.17,114.04,114.07,8247.0,86.2704,86.3006,86.2023,86.225,8247.0
2018-06-15 11:40:00,114.1,114.1,113.84,113.9,14450.0,86.2477,86.2477,86.0512,86.0965,14450.0
2018-06-15 11:45:00,113.92,114.09,113.91,114.05,15494.0,86.1116,86.2401,86.1041,86.2099,15494.0
2018-06-15 11:50:00,114.06,114.42,114.04,114.41,8815.0,86.2175,86.4896,86.2023,86.482,8815.0
2018-06-15 11:55:00,114.39,114.4,114.21,114.25,6991.0,86.4669,86.4745,86.3308,86.3611,6991.0
2018-06-15 12:00:00,114.27,114.3,114.17,114.26,5016.0,86.3762,86.3989,86.3006,86.3686,5016.0
2018-06-15 12:05:00,114.25,114.25,114.15,114.2,8532.0,86.3611,86.3611,86.2855,86.3233,8532.0
2018-06-15 12:10:00,114.21,114.39,114.21,114.38,6228.0,86.3308,86.4669,86.3308,86.4593,6228.0
2018-06-15 12:15:00,114.39,114.4,114.22,114.26,4714.0,86.4669,86.4745,86.3384,86.3686,4714.0
2018-06-15 12:20:00,114.25,114.37,114.22,114.3,5777.0,86.3611,86.4518,86.3384,86.3989,5777.0
2018-06-15 12:25:00,114.3,114.36,114.24,114.3,15029.0,86.3989,86.4442,86.3535,86.3989,15029.0
2018-06-15 12:30:00,114.3,114.32,114.17,114.2,7854.0,86.3989,86.414,86.3006,86.3233,7854.0
2018-06-15 12:35:00,114.2,114.32,114.15,114.21,7400.0,86.3233,86.414,86.2855,86.3308,7400.0
2018-06-15 12:40:00,114.24,114.36,114.24,114.3,7169.0,86.3535,86.4442,86.3535,86.3989,7169.0
2018-06-15 12:45:00,114.31,114.37,114.26,114.3,14309.0,86.4064,86.4518,86.3686,86.3989,14309.0
2018-06-15 12:50:00,114.33,114.41,114.24,114.29,6255.0,86.4216,86.482,86.3535,86.3913,6255.0
2018-06-15 12:55:00,114.28,114.28,114.18,114.21,11700.0,86.3838,86.3838,86.3082,86.3308,11700.0
2018-06-15 13:00:00,114.2,114.32,114.17,114.31,15241.0,86.3233,86.414,86.3006,86.4064,15241.0
2018-06-15 13:05:00,114.32,114.39,114.31,114.39,9971.0,86.414,86.4669,86.4064,86.4669,9971.0
2018-06-15 13:10:00,114.43,114.56,114.43,114.46,9930.0,86.4971,86.5954,86.4971,86.5198,9930.0
2018-06-15 13:15:00,114.48,114.49,114.39,114.45,4837.0,86.5349,86.5425,86.4669,86.5123,4837.0
2018-06-15 13:20:00,114.41,114.43,114.2,114.22,7230.0,86.482,86.4971,86.3233,86.3384,7230.0
2018-06-15 13:25:00,114.18,114.25,114.17,114.18,8335.0,86.3082,86.3611,86.3006,86.3082,8335.0
2018-06-15 13:30:00,114.18,114.25,114.12,114.12,8100.0,86.3082,86.3611,86.2628,86.2628,8100.0
2018-06-15 13:35:00,114.16,114.25,114.14,114.17,8053.0,86.293,86.3611,86.2779,86.3006,8053.0
2018-06-15 13:40:00,114.17,114.25,114.1,114.21,5722.0,86.3006,86.3611,86.2477,86.3308,5722.0
2018-06-15 13:45:00,114.21,114.23,114.14,114.23,4400.0,86.3308,86.346,86.2779,86.346,4400.0
2018-06-15 13:50:00,114.25,114.27,114.17,114.18,7228.0,86.3611,86.3762,86.3006,86.3082,7228.0
2018-06-15 13:55:00,114.17,114.28,114.17,114.18,9980.0,86.3006,86.3838,86.3006,86.3082,9980.0
2018-06-15 14:00:00,114.2,114.26,114.17,114.19,5843.0,86.3233,86.3686,86.3006,86.3157,5843.0
2018-06-15 14:05:00,114.17,114.26,114.11,114.25,8089.0,86.3006,86.3686,86.2553,86.3611,8089.0
2018-06-15 14:10:00,114.29,114.32,114.24,114.3,8382.0,86.3913,86.414,86.3535,86.3989,8382.0
2018-06-15 14:15:00,114.29,114.34,114.26,114.31,7525.0,86.3913,86.4291,86.3686,86.4064,7525.0
2018-06-15 14:20:00,114.3,114.51,114.3,114.51,8803.0,86.3989,86.5576,86.3989,86.5576,8803.0
2018-06-15 14:25:00,114.51,114.56,114.46,114.55,11393.0,86.5576,86.5954,86.5198,86.5878,11393.0
2018-06-15 14:30:00,114.52,114.66,114.51,114.62,6441.0,86.5652,86.671,86.5576,86.6408,6441.0
2018-06-15 14:35:00,114.63,114.63,114.53,114.56,6903.0,86.6483,86.6483,86.5727,86.5954,6903.0
2018-06-15 14:40:00,114.54,114.57,114.49,114.53,10400.0,86.5803,86.603,86.5425,86.5727,10400.0
2018-06-15 14:45:00,114.54,114.59,114.5,114.56,10087.0,86.5803,86.6181,86.5501,86.5954,10087.0
2018-06-15 14:50:00,114.52,114.63,114.48,114.62,7090.0,86.5652,86.6483,86.5349,86.6408,7090.0
2018-06-15 14:55:00,114.66,114.73,114.61,114.61,10968.0,86.671,86.7239,86.6332,86.6332,10968.0
2018-06-15 15:00:00,114.64,114.65,114.49,114.53,19874.0,86.6559,86.6634,86.5425,86.5727,19874.0
2018-06-15 15:05:00,114.54,114.56,114.5,114.5,8231.0,86.5803,86.5954,86.5501,86.5501,8231.0
2018-06-15 15:10:00,114.55,114.61,114.51,114.55,8281.0,86.5878,86.6332,86.5576,86.5878,8281.0
2018-06-15 15:15:00,114.53,114.58,114.31,114.36,12416.0,86.5727,86.6105,86.4064,86.4442,12416.0
2018-06-15 15:20:00,114.36,114.43,114.36,114.4,12120.0,86.4442,86.4971,86.4442,86.4745,12120.0
2018-06-15 15:25:00,114.4,114.5,114.34,114.47,10670.0,86.4745,86.5501,86.4291,86.5274,10670.0
2018-06-15 15:30:00,114.48,114.49,114.32,114.39,23046.0,86.5349,86.5425,86.414,86.4669,23046.0
2018-06-15 15:35:00,114.37,114.39,114.22,114.33,23075.0,86.4518,86.4669,86.3384,86.4216,23075.0
2018-06-15 15:40:00,114.33,114.37,114.19,114.22,30132.0,86.4216,86.4518,86.3157,86.3384,30132.0
2018-06-15 15:45:00,114.22,114.29,114.17,114.29,54425.0,86.3384,86.3913,86.3006,86.3913,54425.0
2018-06-15 15:50:00,114.29,114.32,114.08,114.11,37098.0,86.3913,86.414,86.2326,86.2553,37098.0
2018-06-15 15:55:00,114.11,114.3,114.09,114.29,179343.0,86.2553,86.3989,86.2401,86.3913,179343.0
2018-06-18 09:30:00,114.25,114.7,113.94,114.44,35426.0,86.3611,86.7012,86.1268,86.5047,35426.0
2018-06-18 09:35:00,114.44,115.03,114.35,114.95,31950.0,86.5047,86.9507,86.4367,86.8902,31950.0
2018-06-18 09:40:00,114.93,115.48,114.93,115.28,22215.0,86.8751,87.2908,86.8751,87.1397,22215.0
2018-06-18 09:45:00,115.34,115.42,115.16,115.22,31050.0,87.185,87.2455,87.0489,87.0943,31050.0
2018-06-18 09:50:00,115.25,115.41,114.97,115.17,85043.0,87.117,87.2379,86.9053,87.0565,85043.0
2018-06-18 09:55:00,115.22,115.33,114.88,115.0,59595.0,87.0943,87.1774,86.8373,86.928,59595.0
2018-06-18 10:00:00,114.97,115.13,114.85,114.89,19915.0,86.9053,87.0263,86.8146,86.8449,19915.0
2018-06-18 10:05:00,114.86,114.9,114.58,114.69,113336.0,86.8222,86.8524,86.6105,86.6937,113336.0
2018-06-18 10:10:00,114.68,114.87,114.59,114.85,32610.0,86.6861,86.8297,86.6181,86.8146,32610.0
2018-06-18 10:15:00,114.79,114.91,114.64,114.64,43034.0,86.7693,86.86,86.6559,86.6559,43034.0
2018-06-18 10:20:00,114.6,114.85,114.44,114.61,16860.0,86.6256,86.8146,86.5047,86.6332,16860.0
2018-06-18 10:25:00,114.61,114.76,114.45,114.73,41597.0,86.6332,86.7466,86.5123,86.7239,41597.0
2018-06-18 10:30:00,114.76,115.09,114.66,115.04,26796.0,86.7466,86.996,86.671,86.9582,26796.0
2018-06-18 10:35:00,115.05,115.12,114.72,114.78,40588.0,86.9658,87.0187,86.7164,86.7617,40588.0
2018-06-18 10:40:00,114.84,114.96,114.78,114.85,13648.0,86.8071,86.8978,86.7617,86.8146,13648.0
2018-06-18 10:45:00,114.87,115.08,114.86,115.01,13407.0,86.8297,86.9885,86.8222,86.9356,13407.0
2018-06-18 10:50:00,114.98,115.26,114.96,115.26,18710.0,86.9129,87.1245,86.8978,87.1245,18710.0
2018-06-18 10:55:00,115.28,115.34,115.21,115.32,24153.0,87.1397,87.185,87.0867,87.1699,24153.0
2018-06-18 11:00:00,115.29,115.5,115.21,115.46,15661.0,87.1472,87.306,87.0867,87.2757,15661.0
2018-06-18 11:05:00,115.48,115.62,115.46,115.6,8079.0,87.2908,87.3967,87.2757,87.3815,8079.0
2018-06-18 11:10:00,115.64,115.79,115.53,115.58,15845.0,87.4118,87.5252,87.3286,87.3664,15845.0
2018-06-18 11:15:00,115.61,115.65,115.5,115.54,12603.0,87.3891,87.4193,87.306,87.3362,12603.0
2018-06-18 11:20:00,115.55,115.59,115.49,115.57,8670.0,87.3437,87.374,87.2984,87.3589,8670.0
2018-06-18 11:25:00,115.62,115.78,115.62,115.69,10487.0,87.3967,87.5176,87.3967,87.4496,10487.0
2018-06-18 11:30:00,115.7,115.73,115.6,115.63,23468.0,87.4571,87.4798,87.3815,87.4042,23468.0
2018-06-18 11:35:00,115.65,115.65,115.53,115.59,15122.0,87.4193,87.4193,87.3286,87.374,15122.0
2018-06-18 11:40:00,115.61,115.7,115.59,115.69,10799.0,87.3891,87.4571,87.374,87.4496,10799.0
2018-06-18 11:45:00,115.7,115.75,115.65,115.65,9182.0,87.4571,87.4949,87.4193,87.4193,9182.0
2018-06-18 11:50:00,115.66,115.67,115.36,115.43,9881.0,87.4269,87.4345,87.2001,87.253,9881.0
2018-06-18 11:55:00,115.43,115.45,115.25,115.34,5477.0,87.253,87.2682,87.117,87.185,5477.0
2018-06-18 12:00:00,115.35,115.4,115.32,115.36,21402.0,87.1926,87.2304,87.1699,87.2001,21402.0
2018-06-18 12:05:00,115.41,115.45,115.29,115.3,9415.0,87.2379,87.2682,87.1472,87.1548,9415.0
2018-06-18 12:10:00,115.29,115.41,115.29,115.39,9724.0,87.1472,87.2379,87.1472,87.2228,9724.0
2018-06-18 12:15:00,115.38,115.5,115.28,115.5,12183.0,87.2152,87.306,87.1397,87.306,12183.0
2018-06-18 12:20:00,115.52,115.58,115.42,115.42,13438.0,87.3211,87.3664,87.2455,87.2455,13438.0
2018-06-18 12:25:00,115.41,115.42,115.26,115.33,6632.0,87.2379,87.2455,87.1245,87.1774,6632.0
2018-06-18 12:30:00,115.34,115.45,115.3,115.45,7341.0,87.185,87.2682,87.1548,87.2682,7341.0
2018-06-18 12:35:00,115.43,115.46,115.33,115.33,6609.0,87.253,87.2757,87.1774,87.1774,6609.0
2018-06-18 12:40:00,115.35,115.45,115.34,115.37,6320.0,87.1926,87.2682,87.185,87.2077,6320.0
2018-06-18 12:45:00,115.42,115.47,115.36,115.37,10178.0,87.2455,87.2833,87.2001,87.2077,10178.0
2018-06-18 12:50:00,115.36,115.36,115.25,115.26,7996.0,87.2001,87.2001,87.117,87.1245,7996.0
2018-06-18 12:55:00,115.27,115.34,115.26,115.34,6942.0,87.1321,87.185,87.1245,87.185,6942.0
2018-06-18 13:00:00,115.31,115.42,115.31,115.39,10508.0,87.1623,87.2455,87.1623,87.2228,10508.0
2018-06-18 13:05:00,115.41,115.45,115.36,115.41,15580.0,87.2379,87.2682,87.2001,87.2379,15580.0
2018-06-18 13:10:00,115.44,115.46,115.35,115.46,6655.0,87.2606,87.2757,87.1926,87.2757,6655.0
2018-06-18 13:15:00,115.44,115.55,115.44,115.54,7517.0,87.2606,87.3437,87.2606,87.3362,7517.0
2018-06-18 13:20:00,115.56,115.59,115.48,115.58,8150.0,87.3513,87.374,87.2908,87.3664,8150.0
2018-06-18 13:25:00,115.56,115.61,115.51,115.53,16826.0,87.3513,87.3891,87.3135,87.3286,16826.0
2018-06-18 13:30:00,115.53,115.55,115.45,115.51,21045.0,87.3286,87.3437,87.2682,87.3135,21045.0
2018-06-18 13:35:00,115.5,115.61,115.5,115.61,6285.0,87.306,87.3891,87.306,87.3891,6285.0
2018-06-18 13:40:00,115.62,115.65,115.55,115.61,10127.0,87.3967,87.4193,87.3437,87.3891,10127.0
2018-06-18 13:45:00,115.59,115.69,115.56,115.59,10550.0,87.374,87.4496,87.3513,87.374,10550.0
2018-06-18 13:50:00,115.6,115.67,115.52,115.6,11317.0,87.3815,87.4345,87.3211,87.3815,11317.0
2018-06-18 13:55:00,115.56,115.57,115.5,115.5,9878.0,87.3513,87.3589,87.306,87.306,9878.0
2018-06-18 14:00:00,115.52,115.52,115.27,115.34,11383.0,87.3211,87.3211,87.1321,87.185,11383.0
2018-06-18 14:05:00,115.34,115.39,115.29,115.37,13165.0,87.185,87.2228,87.1472,87.2077,13165.0
2018-06-18 14:10:00,115.37,115.43,115.32,115.32,12342.0,87.2077,87.253,87.1699,87.1699,12342.0
2018-06-18 14:15:00,115.32,115.33,115.25,115.31,12058.0,87.1699,87.1774,87.117,87.1623,12058.0
2018-06-18 14:20:00,115.29,115.32,115.2,115.3,8939.0,87.1472,87.1699,87.0792,87.1548,8939.0
2018-06-18 14:25:00,115.29,115.34,115.14,115.23,17351.0,87.1472,87.185,87.0338,87.1019,17351.0
2018-06-18 14:30:00,115.2,115.25,115.0,115.02,20906.0,87.0792,87.117,86.928,86.9431,20906.0
2018-06-18 14:35:00,115.0,115.1,114.97,115.07,7497.0,86.928,87.0036,86.9053,86.9809,7497.0
2018-06-18 14:40:00,115.04,115.04,114.95,114.99,12202.0,86.9582,86.9582,86.8902,86.9204,12202.0
2018-06-18 14:45:00,114.99,114.99,114.88,114.92,26966.0,86.9204,86.9204,86.8373,86.8675,26966.0
2018-06-18 14:50:00,114.92,114.93,114.85,114.89,13376.0,86.8675,86.8751,86.8146,86.8449,13376.0
2018-06-18 14:55:00,114.89,114.9,114.79,114.79,9858.0,86.8449,86.8524,86.7693,86.7693,9858.0
2018-06-18 15:00:00,114.79,114.8,114.67,114.79,18290.0,86.7693,86.7768,86.6786,86.7693,18290.0
2018-06-18 15:05:00,114.74,114.88,114.74,114.85,6390.0,86.7315,86.8373,86.7315,86.8146,6390.0
2018-06-18 15:10:00,114.86,114.92,114.81,114.89,18070.0,86.8222,86.8675,86.7844,86.8449,18070.0
2018-06-18 15:15:00,114.91,114.95,114.84,114.95,22138.0,86.86,86.8902,86.8071,86.8902,22138.0
2018-06-18 15:20:00,114.92,115.0,114.86,114.98,55454.0,86.8675,86.928,86.8222,86.9129,55454.0
2018-06-18 15:25:00,114.97,114.99,114.87,114.87,29292.0,86.9053,86.9204,86.8297,86.8297,29292.0
2018-06-18 15:30:00,114.9,114.93,114.86,114.9,16128.0,86.8524,86.8751,86.8222,86.8524,16128.0
2018-06-18 15:35:00,114.9,115.07,114.87,115.04,16015.0,86.8524,86.9809,86.8297,86.9582,16015.0
2018-06-18 15:40:00,115.03,115.05,114.94,114.96,28896.0,86.9507,86.9658,86.8826,86.8978,28896.0
2018-06-18 15:45:00,114.96,115.17,114.93,115.15,55832.0,86.8978,87.0565,86.8751,87.0414,55832.0
2018-06-18 15:50:00,115.15,115.18,115.11,115.13,53384.0,87.0414,87.0641,87.0112,87.0263,53384.0
2018-06-18 15:55:00,115.11,115.19,114.86,114.95,172297.0,87.0112,87.0716,86.8222,86.8902,172297.0
2018-06-19 09:30:00,113.68,114.09,113.4,113.98,31260.0,85.9302,86.2401,85.7186,86.157,31260.0
2018-06-19 09:35:00,113.97,113.97,113.67,113.74,12256.0,86.1494,86.1494,85.9227,85.9756,12256.0
2018-06-19 09:40:00,113.81,113.94,113.67,113.73,11194.0,86.0285,86.1268,85.9227,85.968,11194.0
2018-06-19 09:45:00,113.77,114.32,113.73,114.26,19815.0,85.9983,86.414,85.968,86.3686,19815.0
2018-06-19 09:50:00,114.22,114.36,114.11,114.2,16110.0,86.3384,86.4442,86.2553,86.3233,16110.0
2018-06-19 09:55:00,114.2,114.46,114.16,114.37,8734.0,86.3233,86.5198,86.293,86.4518,8734.0
2018-06-19 10:00:00,114.37,114.37,114.15,114.17,10258.0,86.4518,86.4518,86.2855,86.3006,10258.0
2018-06-19 10:05:00,114.19,114.19,113.94,114.01,18805.0,86.3157,86.3157,86.1268,86.1797,18805.0
2018-06-19 10:10:00,114.03,114.19,113.91,114.0,10783.0,86.1948,86.3157,86.1041,86.1721,10783.0
2018-06-19 10:15:00,114.01,114.25,114.0,114.22,8211.0,86.1797,86.3611,86.1721,86.3384,8211.0
2018-06-19 10:20:00,114.22,114.31,114.14,114.24,9912.0,86.3384,86.4064,86.2779,86.3535,9912.0
2018-06-19 10:25:00,114.23,114.31,114.01,114.07,11552.0,86.346,86.4064,86.1797,86.225,11552.0
2018-06-19 10:30:00,114.02,114.07,113.74,113.78,19068.0,86.1872,86.225,85.9756,86.0058,19068.0
2018-06-19 10:35:00,113.81,113.93,113.74,113.92,5338.0,86.0285,86.1192,85.9756,86.1116,5338.0
2018-06-19 10:40:00,113.97,114.1,113.93,114.08,6040.0,86.1494,86.2477,86.1192,86.2326,6040.0
2018-06-19 10:45:00,114.06,114.4,114.02,114.36,9924.0,86.2175,86.4745,86.1872,86.4442,9924.0
2018-06-19 10:50:00,114.38,114.65,114.17,114.46,16787.0,86.4593,86.6634,86.3006,86.5198,16787.0
2018-06-19 10:55:00,114.5,114.63,114.49,114.53,10203.0,86.5501,86.6483,86.5425,86.5727,10203.0
2018-06-19 11:00:00,114.55,114.66,114.44,114.51,14497.0,86.5878,86.671,86.5047,86.5576,14497.0
2018-06-19 11:05:00,114.54,114.87,114.54,114.85,8069.0,86.5803,86.8297,86.5803,86.8146,8069.0
2018-06-19 11:10:00,114.84,115.01,114.81,114.98,15397.0,86.8071,86.9356,86.7844,86.9129,15397.0
2018-06-19 11:15:00,114.92,115.01,114.88,115.01,9426.0,86.8675,86.9356,86.8373,86.9356,9426.0
2018-06-19 11:20:00,115.0,115.16,114.98,115.08,10530.0,86.928,87.0489,86.9129,86.9885,10530.0
2018-06-19 11:25:00,115.04,115.04,114.9,114.9,10501.0,86.9582,86.9582,86.8524,86.8524,10501.0
2018-06-19 11:30:00,114.93,115.01,114.81,114.92,7989.0,86.8751,86.9356,86.7844,86.8675,7989.0
2018-06-19 11:35:00,114.89,115.03,114.88,115.0,9598.0,86.8449,86.9507,86.8373,86.928,9598.0
2018-06-19 11:40:00,114.99,115.09,114.92,115.09,21031.0,86.9204,86.996,86.8675,86.996,21031.0
2018-06-19 11:45:00,115.1,115.14,114.94,115.01,43586.0,87.0036,87.0338,86.8826,86.9356,43586.0
2018-06-19 11:50:00,115.0,115.08,114.74,114.89,40437.0,86.928,86.9885,86.7315,86.8449,40437.0
2018-06-19 11:55:00,114.88,114.93,114.75,114.79,9239.0,86.8373,86.8751,86.739,86.7693,9239.0
2018-06-19 12:00:00,114.82,114.84,114.61,114.66,11562.0,86.7919,86.8071,86.6332,86.671,11562.0
2018-06-19 12:05:00,114.67,114.71,114.57,114.69,5614.0,86.6786,86.7088,86.603,86.6937,5614.0
2018-06-19 12:10:00,114.68,114.71,114.61,114.67,10761.0,86.6861,86.7088,86.6332,86.6786,10761.0
2018-06-19 12:15:00,114.64,114.83,114.61,114.83,5707.0,86.6559,86.7995,86.6332,86.7995,5707.0
2018-06-19 12:20:00,114.83,114.95,114.83,114.88,8055.0,86.7995,86.8902,86.7995,86.8373,8055.0
2018-06-19 12:25:00,114.91,115.01,114.89,114.98,6646.0,86.86,86.9356,86.8449,86.9129,6646.0
2018-06-19 12:30:00,114.99,114.99,114.85,114.95,7767.0,86.9204,86.9204,86.8146,86.8902,7767.0
2018-06-19 12:35:00,114.95,114.96,114.8,114.84,6017.0,86.8902,86.8978,86.7768,86.8071,6017.0
2018-06-19 12:40:00,114.8,114.89,114.75,114.78,5821.0,86.7768,86.8449,86.739,86.7617,5821.0
2018-06-19 12:45:00,114.75,114.78,114.69,114.73,6221.0,86.739,86.7617,86.6937,86.7239,6221.0
2018-06-19 12:50:00,114.73,114.79,114.66,114.73,5882.0,86.7239,86.7693,86.671,86.7239,5882.0
2018-06-19 12:55:00,114.75,114.76,114.68,114.76,5897.0,86.739,86.7466,86.6861,86.7466,5897.0
2018-06-19 13:00:00,114.82,114.85,114.71,114.71,6378.0,86.7919,86.8146,86.7088,86.7088,6378.0
2018-06-19 13:05:00,114.71,114.73,114.62,114.69,5519.0,86.7088,86.7239,86.6408,86.6937,5519.0
2018-06-19 13:10:00,114.7,114.79,114.67,114.7,4891.0,86.7012,86.7693,86.6786,86.7012,4891.0
2018-06-19 13:15:00,114.72,114.72,114.65,114.65,4300.0,86.7164,86.7164,86.6634,86.6634,4300.0
2018-06-19 13:20:00,114.68,114.71,114.6,114.6,5210.0,86.6861,86.7088,86.6256,86.6256,5210.0
2018-06-19 13:25:00,114.63,114.64,114.5,114.56,6634.0,86.6483,86.6559,86.5501,86.5954,6634.0
2018-06-19 13:30:00,114.54,114.54,114.39,114.5,7783.0,86.5803,86.5803,86.4669,86.5501,7783.0
2018-06-19 13:35:00,114.47,114.58,114.47,114.56,7462.0,86.5274,86.6105,86.5274,86.5954,7462.0
2018-06-19 13:40:00,114.55,114.62,114.52,114.52,5998.0,86.5878,86.6408,86.5652,86.5652,5998.0
2018-06-19 13:45:00,114.56,114.66,114.52,114.66,4110.0,86.5954,86.671,86.5652,86.671,4110.0
2018-06-19 13:50:00,114.68,114.69,114.59,114.59,4688.0,86.6861,86.6937,86.6181,86.6181,4688.0
2018-06-19 13:55:00,114.64,114.68,114.59,114.6,8856.0,86.6559,86.6861,86.6181,86.6256,8856.0
2018-06-19 14:00:00,114.63,114.69,114.61,114.65,5000.0,86.6483,86.6937,86.6332,86.6634,5000.0
2018-06-19 14:05:00,114.66,114.74,114.64,114.73,5776.0,86.671,86.7315,86.6559,86.7239,5776.0
2018-06-19 14:10:00,114.7,114.78,114.7,114.76,5700.0,86.7012,86.7617,86.7012,86.7466,5700.0
2018-06-19 14:15:00,114.76,114.78,114.65,114.78,9773.0,86.7466,86.7617,86.6634,86.7617,9773.0
2018-06-19 14:20:00,114.78,114.84,114.74,114.82,9315.0,86.7617,86.8071,86.7315,86.7919,9315.0
2018-06-19 14:25:00,114.8,114.83,114.7,114.77,8693.0,86.7768,86.7995,86.7012,86.7541,8693.0
2018-06-19 14:30:00,114.77,114.88,114.77,114.86,4961.0,86.7541,86.8373,86.7541,86.8222,4961.0
2018-06-19 14:35:00,114.87,114.87,114.76,114.77,7764.0,86.8297,86.8297,86.7466,86.7541,7764.0
2018-06-19 14:40:00,114.8,114.89,114.69,114.88,9718.0,86.7768,86.8449,86.6937,86.8373,9718.0
2018-06-19 14:45:00,114.86,114.91,114.82,114.89,4348.0,86.8222,86.86,86.7919,86.8449,4348.0
2018-06-19 14:50:00,114.87,114.93,114.8,114.8,29881.0,86.8297,86.8751,86.7768,86.7768,29881.0
2018-06-19 14:55:00,114.83,114.85,114.71,114.72,13185.0,86.7995,86.8146,86.7088,86.7164,13185.0
2018-06-19 15:00:00,114.73,114.73,114.67,114.68,9150.0,86.7239,86.7239,86.6786,86.6861,9150.0
2018-06-19 15:05:00,114.68,114.71,114.58,114.71,10191.0,86.6861,86.7088,86.6105,86.7088,10191.0
2018-06-19 15:10:00,114.72,114.81,114.7,114.81,13568.0,86.7164,86.7844,86.7012,86.7844,13568.0
2018-06-19 15:15:00,114.81,114.81,114.76,114.76,7877.0,86.7844,86.7844,86.7466,86.7466,7877.0
2018-06-19 15:20:00,114.77,114.85,114.73,114.81,8780.0,86.7541,86.8146,86.7239,86.7844,8780.0
2018-06-19 15:25:00,114.82,114.9,114.77,114.8,22300.0,86.7919,86.8524,86.7541,86.7768,22300.0
2018-06-19 15:30:00,114.8,114.88,114.67,114.69,40578.0,86.7768,86.8373,86.6786,86.6937,40578.0
2018-06-19 15:35:00,114.69,114.76,114.67,114.7,23620.0,86.6937,86.7466,86.6786,86.7012,23620.0
2018-06-19 15:40:00,114.67,114.75,114.62,114.75,32251.0,86.6786,86.739,86.6408,86.739,32251.0
2018-06-19 15:45:00,114.73,114.73,114.59,114.66,44591.0,86.7239,86.7239,86.6181,86.671,44591.0
2018-06-19 15:50:00,114.66,114.72,114.61,114.63,51608.0,86.671,86.7164,86.6332,86.6483,51608.0
2018-06-19 15:55:00,114.63,114.69,114.55,114.6,125129.0,86.6483,86.6937,86.5878,86.6256,125129.0
2018-06-20 09:30:00,115.17,115.23,114.72,114.97,35017.0,87.0565,87.1019,86.7164,86.9053,35017.0
2018-06-20 09:35:00,115.06,115.23,114.84,115.02,16505.0,86.9734,87.1019,86.8071,86.9431,16505.0
2018-06-20 09:40:00,114.97,114.98,114.64,114.79,9757.0,86.9053,86.9129,86.6559,86.7693,9757.0
2018-06-20 09:45:00,114.83,114.99,114.3,114.46,15225.0,86.7995,86.9204,86.3989,86.5198,15225.0
2018-06-20 09:50:00,114.4,114.4,114.05,114.2,25212.0,86.4745,86.4745,86.2099,86.3233,25212.0
2018-06-20 09:55:00,114.21,114.35,114.07,114.11,18806.0,86.3308,86.4367,86.225,86.2553,18806.0
2018-06-20 10:00:00,114.16,114.39,114.09,114.39,14781.0,86.293,86.4669,86.2401,86.4669,14781.0
2018-06-20 10:05:00,114.37,114.66,114.33,114.48,16802.0,86.4518,86.671,86.4216,86.5349,16802.0
2018-06-20 10:10:00,114.42,114.42,114.28,114.35,9467.0,86.4896,86.4896,86.3838,86.4367,9467.0
2018-06-20 10:15:00,114.34,114.48,114.15,114.3,13208.0,86.4291,86.5349,86.2855,86.3989,13208.0
2018-06-20 10:20:00,114.27,114.28,114.04,114.07,13977.0,86.3762,86.3838,86.2023,86.225,13977.0
2018-06-20 10:25:00,114.1,114.16,113.82,113.93,12974.0,86.2477,86.293,86.036,86.1192,12974.0
2018-06-20 10:30:00,113.89,114.12,113.28,113.51,31573.0,86.089,86.2628,85.6279,85.8017,31573.0
2018-06-20 10:35:00,113.56,113.68,113.49,113.58,20374.0,85.8395,85.9302,85.7866,85.8546,20374.0
2018-06-20 10:40:00,113.59,114.12,113.49,114.1,55146.0,85.8622,86.2628,85.7866,86.2477,55146.0
2018-06-20 10:45:00,114.1,114.27,114.01,114.16,73621.0,86.2477,86.3762,86.1797,86.293,73621.0
2018-06-20 10:50:00,114.13,114.21,113.85,113.88,21173.0,86.2704,86.3308,86.0587,86.0814,21173.0
2018-06-20 10:55:00,113.88,114.17,113.88,114.0,23997.0,86.0814,86.3006,86.0814,86.1721,23997.0
2018-06-20 11:00:00,113.94,114.12,113.89,114.12,22406.0,86.1268,86.2628,86.089,86.2628,22406.0
2018-06-20 11:05:00,114.12,114.21,114.06,114.14,13158.0,86.2628,86.3308,86.2175,86.2779,13158.0
2018-06-20 11:10:00,114.17,114.34,114.14,114.3,35800.0,86.3006,86.4291,86.2779,86.3989,35800.0
2018-06-20 11:15:00,114.3,114.52,114.25,114.3,35703.0,86.3989,86.5652,86.3611,86.3989,35703.0
2018-06-20 11:20:00,114.33,114.61,114.26,114.6,43086.0,86.4216,86.6332,86.3686,86.6256,43086.0
2018-06-20 11:25:00,114.56,114.76,114.56,114.69,14341.0,86.5954,86.7466,86.5954,86.6937,14341.0
2018-06-20 11:30:00,114.68,114.82,114.58,114.65,9906.0,86.6861,86.7919,86.6105,86.6634,9906.0
2018-06-20 11:35:00,114.63,114.75,114.58,114.66,8362.0,86.6483,86.739,86.6105,86.671,8362.0
2018-06-20 11:40:00,114.68,114.84,114.68,114.83,11059.0,86.6861,86.8071,86.6861,86.7995,11059.0
2018-06-20 11:45:00,114.78,115.0,114.78,114.96,10796.0,86.7617,86.928,86.7617,86.8978,10796.0
2018-06-20 11:50:00,114.98,115.11,114.92,114.95,11718.0,86.9129,87.0112,86.8675,86.8902,11718.0
2018-06-20 11:55:00,114.93,115.01,114.87,114.88,17828.0,86.8751,86.9356,86.8297,86.8373,17828.0
2018-06-20 12:00:00,114.89,114.89,114.71,114.82,7001.0,86.8449,86.8449,86.7088,86.7919,7001.0
2018-06-20 12:05:00,114.81,114.83,114.72,114.76,9281.0,86.7844,86.7995,86.7164,86.7466,9281.0
2018-06-20 12:10:00,114.74,114.75,114.38,114.39,13318.0,86.7315,86.739,86.4593,86.4669,13318.0
2018-06-20 12:15:00,114.44,114.53,114.32,114.38,7495.0,86.5047,86.5727,86.414,86.4593,7495.0
2018-06-20 12:20:00,114.34,114.42,114.3,114.36,7025.0,86.4291,86.4896,86.3989,86.4442,7025.0
2018-06-20 12:25:00,114.38,114.42,114.26,114.3,5028.0,86.4593,86.4896,86.3686,86.3989,5028.0
2018-06-20 12:30:00,114.31,114.39,114.29,114.33,6399.0,86.4064,86.4669,86.3913,86.4216,6399.0
2018-06-20 12:35:00,114.34,114.45,114.34,114.43,7122.0,86.4291,86.5123,86.4291,86.4971,7122.0
2018-06-20 12:40:00,114.45,114.45,114.35,114.35,3300.0,86.5123,86.5123,86.4367,86.4367,3300.0
2018-06-20 12:45:00,114.32,114.4,114.31,114.39,11109.0,86.414,86.4745,86.4064,86.4669,11109.0
2018-06-20 12:50:00,114.35,114.41,114.32,114.4,9910.0,86.4367,86.482,86.414,86.4745,9910.0
2018-06-20 12:55:00,114.38,114.39,114.23,114.26,20636.0,86.4593,86.4669,86.346,86.3686,20636.0
2018-06-20 13:00:00,114.25,114.37,114.24,114.27,17236.0,86.3611,86.4518,86.3535,86.3762,17236.0
2018-06-20 13:05:00,114.25,114.35,114.15,114.18,6490.0,86.3611,86.4367,86.2855,86.3082,6490.0
2018-06-20 13:10:00,114.22,114.32,114.17,114.23,15864.0,86.3384,86.414,86.3006,86.346,15864.0
2018-06-20 13:15:00,114.24,114.35,114.2,114.3,8529.0,86.3535,86.4367,86.3233,86.3989,8529.0
2018-06-20 13:20:00,114.33,114.42,114.32,114.4,3714.0,86.4216,86.4896,86.414,86.4745,3714.0
2018-06-20 13:25:00,114.42,114.48,114.38,114.46,8649.0,86.4896,86.5349,86.4593,86.5198,8649.0
2018-06-20 13:30:00,114.49,114.6,114.49,114.57,5510.0,86.5425,86.6256,86.5425,86.603,5510.0
2018-06-20 13:35:00,114.54,114.6,114.51,114.55,9161.0,86.5803,86.6256,86.5576,86.5878,9161.0
2018-06-20 13:40:00,114.55,114.62,114.47,114.62,6208.0,86.5878,86.6408,86.5274,86.6408,6208.0
2018-06-20 13:45:00,114.63,114.71,114.59,114.61,6825.0,86.6483,86.7088,86.6181,86.6332,6825.0
2018-06-20 13:50:00,114.63,114.73,114.6,114.72,5472.0,86.6483,86.7239,86.6256,86.7164,5472.0
2018-06-20 13:55:00,114.73,114.77,114.71,114.77,3228.0,86.7239,86.7541,86.7088,86.7541,3228.0
2018-06-20 14:00:00,114.74,114.79,114.68,114.79,7768.0,86.7315,86.7693,86.6861,86.7693,7768.0
2018-06-20 14:05:00,114.79,114.81,114.75,114.77,7789.0,86.7693,86.7844,86.739,86.7541,7789.0
2018-06-20 14:10:00,114.81,114.83,114.74,114.83,13171.0,86.7844,86.7995,86.7315,86.7995,13171.0
2018-06-20 14:15:00,114.78,114.78,114.65,114.7,10656.0,86.7617,86.7617,86.6634,86.7012,10656.0
2018-06-20 14:20:00,114.66,114.74,114.66,114.74,5834.0,86.671,86.7315,86.671,86.7315,5834.0
2018-06-20 14:25:00,114.7,114.72,114.62,114.64,14701.0,86.7012,86.7164,86.6408,86.6559,14701.0
2018-06-20 14:30:00,114.62,114.7,114.58,114.65,16135.0,86.6408,86.7012,86.6105,86.6634,16135.0
2018-06-20 14:35:00,114.65,114.65,114.55,114.56,7349.0,86.6634,86.6634,86.5878,86.5954,7349.0
2018-06-20 14:40:00,114.57,114.59,114.47,114.47,9519.0,86.603,86.6181,86.5274,86.5274,9519.0
2018-06-20 14:45:00,114.46,114.56,114.45,114.56,6972.0,86.5198,86.5954,86.5123,86.5954,6972.0
2018-06-20 14:50:00,114.56,114.56,114.49,114.53,7766.0,86.5954,86.5954,86.5425,86.5727,7766.0
2018-06-20 14:55:00,114.54,114.54,114.47,114.5,19346.0,86.5803,86.5803,86.5274,86.5501,19346.0
2018-06-20 15:00:00,114.48,114.55,114.42,114.45,21932.0,86.5349,86.5878,86.4896,86.5123,21932.0
2018-06-20 15:05:00,114.45,114.48,114.38,114.44,21983.0,86.5123,86.5349,86.4593,86.5047,21983.0
2018-06-20 15:10:00,114.45,114.49,114.38,114.46,15395.0,86.5123,86.5425,86.4593,86.5198,15395.0
2018-06-20 15:15:00,114.46,114.61,114.45,114.61,26451.0,86.5198,86.6332,86.5123,86.6332,26451.0
2018-06-20 15:20:00,114.6,114.74,114.6,114.74,11385.0,86.6256,86.7315,86.6256,86.7315,11385.0
2018-06-20 15:25:00,114.73,114.81,114.72,114.76,14100.0,86.7239,86.7844,86.7164,86.7466,14100.0
2018-06-20 15:30:00,114.76,114.81,114.75,114.78,15346.0,86.7466,86.7844,86.739,86.7617,15346.0
2018-06-20 15:35:00,114.77,114.91,114.77,114.83,29375.0,86.7541,86.86,86.7541,86.7995,29375.0
2018-06-20 15:40:00,114.83,114.93,114.79,114.85,25786.0,86.7995,86.8751,86.7693,86.8146,25786.0
2018-06-20 15:45:00,114.86,114.97,114.83,114.85,38671.0,86.8222,86.9053,86.7995,86.8146,38671.0
2018-06-20 15:50:00,114.86,114.88,114.73,114.74,50910.0,86.8222,86.8373,86.7239,86.7315,50910.0
2018-06-20 15:55:00,114.74,114.75,114.54,114.59,146620.0,86.7315,86.739,86.5803,86.6181,146620.0
2018-06-21 09:30:00,113.98,114.5,113.55,113.55,50812.0,86.157,86.5501,85.832,85.832,50812.0
2018-06-21 09:35:00,113.55,113.55,112.81,113.26,45310.0,85.832,85.832,85.2726,85.6127,45310.0
2018-06-21 09:40:00,113.3,113.51,113.27,113.38,37574.0,85.643,85.8017,85.6203,85.7035,37574.0
2018-06-21 09:45:00,113.42,113.52,113.07,113.12,52183.0,85.7337,85.8093,85.4691,85.5069,52183.0
2018-06-21 09:50:00,113.12,113.12,112.77,112.78,19695.0,85.5069,85.5069,85.2424,85.2499,19695.0
2018-06-21 09:55:00,112.78,113.03,112.64,112.84,47933.0,85.2499,85.4389,85.1441,85.2953,47933.0
2018-06-21 10:00:00,112.84,112.91,112.32,112.32,35329.0,85.2953,85.3482,84.9022,84.9022,35329.0
2018-06-21 10:05:00,112.29,112.42,112.05,112.08,22547.0,84.8795,84.9778,84.6981,84.7208,22547.0
2018-06-21 10:10:00,112.11,112.25,111.94,112.19,62639.0,84.7435,84.8493,84.615,84.8039,62639.0
2018-06-21 10:15:00,112.22,112.64,112.22,112.54,24825.0,84.8266,85.1441,84.8266,85.0685,24825.0
2018-06-21 10:20:00,112.53,112.61,112.42,112.6,17754.0,85.0609,85.1214,84.9778,85.1139,17754.0
2018-06-21 10:25:00,112.62,112.78,112.58,112.73,11577.0,85.129,85.2499,85.0987,85.2121,11577.0
2018-06-21 10:30:00,112.72,112.85,112.63,112.85,19205.0,85.2046,85.3028,85.1365,85.3028,19205.0
2018-06-21 10:35:00,112.84,113.09,112.84,112.97,27100.0,85.2953,85.4842,85.2953,85.3935,27100.0
2018-06-21 10:40:00,112.96,112.96,112.74,112.82,19632.0,85.386,85.386,85.2197,85.2801,19632.0
2018-06-21 10:45:00,112.81,113.02,112.72,113.0,22651.0,85.2726,85.4313,85.2046,85.4162,22651.0
2018-06-21 10:50:00,113.02,113.12,112.95,112.98,22553.0,85.4313,85.5069,85.3784,85.4011,22553.0
2018-06-21 10:55:00,113.0,113.0,112.78,112.98,36468.0,85.4162,85.4162,85.2499,85.4011,36468.0
2018-06-21 11:00:00,112.98,112.98,112.34,112.36,39464.0,85.4011,85.4011,84.9173,84.9324,39464.0
2018-06-21 11:05:00,112.34,112.37,112.19,112.34,16856.0,84.9173,84.94,84.8039,84.9173,16856.0
2018-06-21 11:10:00,112.32,112.45,112.32,112.33,14530.0,84.9022,85.0005,84.9022,84.9098,14530.0
2018-06-21 11:15:00,112.34,112.63,112.32,112.54,17990.0,84.9173,85.1365,84.9022,85.0685,17990.0
2018-06-21 11:20:00,112.53,112.53,112.17,112.2,11433.0,85.0609,85.0609,84.7888,84.8115,11433.0
2018-06-21 11:25:00,112.22,112.24,112.07,112.23,29954.0,84.8266,84.8417,84.7132,84.8342,29954.0
2018-06-21 11:30:00,112.22,112.34,112.13,112.19,13025.0,84.8266,84.9173,84.7586,84.8039,13025.0
2018-06-21 11:35:00,112.19,112.19,111.94,112.11,11278.0,84.8039,84.8039,84.615,84.7435,11278.0
2018-06-21 11:40:00,112.11,112.13,111.94,112.09,15641.0,84.7435,84.7586,84.615,84.7283,15641.0
2018-06-21 11:45:00,112.1,112.28,112.09,112.2,16102.0,84.7359,84.872,84.7283,84.8115,16102.0
2018-06-21 11:50:00,112.19,112.34,112.12,112.16,10762.0,84.8039,84.9173,84.751,84.7813,10762.0
2018-06-21 11:55:00,112.17,112.22,112.08,112.22,16428.0,84.7888,84.8266,84.7208,84.8266,16428.0
2018-06-21 12:00:00,112.23,112.43,112.15,112.2,17909.0,84.8342,84.9854,84.7737,84.8115,17909.0
2018-06-21 12:05:00,112.19,112.24,112.07,112.08,13195.0,84.8039,84.8417,84.7132,84.7208,13195.0
2018-06-21 12:10:00,112.08,112.11,112.0,112.05,11202.0,84.7208,84.7435,84.6603,84.6981,11202.0
2018-06-21 12:15:00,112.06,112.1,111.96,112.03,9558.0,84.7057,84.7359,84.6301,84.683,9558.0
2018-06-21 12:20:00,112.06,112.06,111.91,111.94,10045.0,84.7057,84.7057,84.5923,84.615,10045.0
2018-06-21 12:25:00,111.94,112.03,111.79,111.93,34424.0,84.615,84.683,84.5016,84.6074,34424.0
2018-06-21 12:30:00,111.92,111.96,111.72,111.79,21923.0,84.5998,84.6301,84.4487,84.5016,21923.0
2018-06-21 12:35:00,111.84,111.88,111.8,111.82,10736.0,84.5394,84.5696,84.5091,84.5243,10736.0
2018-06-21 12:40:00,111.83,111.85,111.71,111.75,12895.0,84.5318,84.5469,84.4411,84.4713,12895.0
2018-06-21 12:45:00,111.71,111.74,111.61,111.61,9551.0,84.4411,84.4638,84.3655,84.3655,9551.0
2018-06-21 12:50:00,111.61,111.8,111.59,111.76,10499.0,84.3655,84.5091,84.3504,84.4789,10499.0
2018-06-21 12:55:00,111.75,111.76,111.66,111.74,8062.0,84.4713,84.4789,84.4033,84.4638,8062.0
2018-06-21 13:00:00,111.74,111.8,111.72,111.75,8840.0,84.4638,84.5091,84.4487,84.4713,8840.0
2018-06-21 13:05:00,111.75,111.8,111.67,111.73,18884.0,84.4713,84.5091,84.4109,84.4562,18884.0
2018-06-21 13:10:00,111.74,111.85,111.71,111.82,12397.0,84.4638,84.5469,84.4411,84.5243,12397.0
2018-06-21 13:15:00,111.83,111.99,111.83,111.94,9055.0,84.5318,84.6528,84.5318,84.615,9055.0
2018-06-21 13:20:00,111.93,112.03,111.91,111.97,11562.0,84.6074,84.683,84.5923,84.6376,11562.0
2018-06-21 13:25:00,111.99,112.04,111.95,111.96,11270.0,84.6528,84.6906,84.6225,84.6301,11270.0
2018-06-21 13:30:00,111.94,112.04,111.92,111.94,9588.0,84.615,84.6906,84.5998,84.615,9588.0
2018-06-21 13:35:00,111.93,112.15,111.9,112.12,9470.0,84.6074,84.7737,84.5847,84.751,9470.0
2018-06-21 13:40:00,112.09,112.13,111.98,111.98,14986.0,84.7283,84.7586,84.6452,84.6452,14986.0
2018-06-21 13:45:00,112.0,112.03,111.86,111.88,10217.0,84.6603,84.683,84.5545,84.5696,10217.0
2018-06-21 13:50:00,111.86,111.9,111.74,111.82,10993.0,84.5545,84.5847,84.4638,84.5243,10993.0
2018-06-21 13:55:00,111.82,111.87,111.76,111.83,8986.0,84.5243,84.562,84.4789,84.5318,8986.0
2018-06-21 14:00:00,111.84,111.84,111.69,111.7,11600.0,84.5394,84.5394,84.426,84.4335,11600.0
2018-06-21 14:05:00,111.7,111.93,111.7,111.91,8483.0,84.4335,84.6074,84.4335,84.5923,8483.0
2018-06-21 14:10:00,111.89,111.95,111.86,111.86,10272.0,84.5772,84.6225,84.5545,84.5545,10272.0
2018-06-21 14:15:00,111.85,111.86,111.56,111.61,21542.0,84.5469,84.5545,84.3277,84.3655,21542.0
2018-06-21 14:20:00,111.61,111.61,111.42,111.52,19299.0,84.3655,84.3655,84.2219,84.2975,19299.0
2018-06-21 14:25:00,111.5,111.54,111.37,111.39,31789.0,84.2824,84.3126,84.1841,84.1992,31789.0
2018-06-21 14:30:00,111.41,111.46,111.32,111.44,20728.0,84.2143,84.2521,84.1463,84.237,20728.0
2018-06-21 14:35:00,111.38,111.42,111.34,111.35,8085.0,84.1917,84.2219,84.1614,84.169,8085.0
2018-06-21 14:40:00,111.36,111.43,111.34,111.38,11414.0,84.1765,84.2295,84.1614,84.1917,11414.0
2018-06-21 14:45:00,111.39,111.45,111.38,111.41,18729.0,84.1992,84.2446,84.1917,84.2143,18729.0
2018-06-21 14:50:00,111.4,111.4,111.16,111.17,13542.0,84.2068,84.2068,84.0254,84.0329,13542.0
2018-06-21 14:55:00,111.17,111.26,111.08,111.1,14415.0,84.0329,84.101,83.9649,83.98,14415.0
2018-06-21 15:00:00,111.09,111.34,111.08,111.34,20090.0,83.9725,84.1614,83.9649,84.1614,20090.0
2018-06-21 15:05:00,111.35,111.51,111.3,111.42,24717.0,84.169,84.2899,84.1312,84.2219,24717.0
2018-06-21 15:10:00,111.45,111.45,111.27,111.33,20252.0,84.2446,84.2446,84.1085,84.1539,20252.0
2018-06-21 15:15:00,111.31,111.32,111.17,111.19,19811.0,84.1387,84.1463,84.0329,84.048,19811.0
2018-06-21 15:20:00,111.19,111.21,110.97,111.19,26119.0,84.048,84.0632,83.8817,84.048,26119.0
2018-06-21 15:25:00,111.19,111.23,111.1,111.18,18442.0,84.048,84.0783,83.98,84.0405,18442.0
2018-06-21 15:30:00,111.18,111.19,111.02,111.18,33436.0,84.0405,84.048,83.9195,84.0405,33436.0
2018-06-21 15:35:00,111.17,111.27,111.12,111.21,30649.0,84.0329,84.1085,83.9951,84.0632,30649.0
2018-06-21 15:40:00,111.22,111.39,111.17,111.36,40829.0,84.0707,84.1992,84.0329,84.1765,40829.0
2018-06-21 15:45:00,111.36,111.54,111.34,111.53,51370.0,84.1765,84.3126,84.1614,84.305,51370.0
2018-06-21 15:50:00,111.52,111.66,111.49,111.64,58747.0,84.2975,84.4033,84.2748,84.3882,58747.0
2018-06-21 15:55:00,111.63,111.67,111.42,111.45,93391.0,84.3806,84.4109,84.2219,84.2446,93391.0
2018-06-22 09:30:00,113.41,113.74,112.84,113.12,37792.0,85.7261,85.9756,85.2953,85.5069,37792.0
2018-06-22 09:35:00,112.99,113.32,112.88,112.93,29051.0,85.4087,85.6581,85.3255,85.3633,29051.0
2018-06-22 09:40:00,113.02,113.22,112.84,113.0,9811.0,85.4313,85.5825,85.2953,85.4162,9811.0
2018-06-22 09:45:00,113.13,113.87,113.13,113.87,21267.0,85.5145,86.0738,85.5145,86.0738,21267.0
2018-06-22 09:50:00,113.87,114.16,113.75,114.16,23790.0,86.0738,86.293,85.9831,86.293,23790.0
2018-06-22 09:55:00,114.13,114.33,113.86,114.12,15274.0,86.2704,86.4216,86.0663,86.2628,15274.0
2018-06-22 10:00:00,114.17,114.32,113.79,113.83,23602.0,86.3006,86.414,86.0134,86.0436,23602.0
2018-06-22 10:05:00,113.89,114.02,113.52,113.77,45643.0,86.089,86.1872,85.8093,85.9983,45643.0
2018-06-22 10:10:00,113.83,113.96,113.77,113.96,13428.0,86.0436,86.1419,85.9983,86.1419,13428.0
2018-06-22 10:15:00,114.01,114.08,113.93,113.95,14580.0,86.1797,86.2326,86.1192,86.1343,14580.0
2018-06-22 10:20:00,113.95,114.29,113.95,114.2,9905.0,86.1343,86.3913,86.1343,86.3233,9905.0
2018-06-22 10:25:00,114.2,114.3,114.03,114.08,18261.0,86.3233,86.3989,86.1948,86.2326,18261.0
2018-06-22 10:30:00,114.08,114.28,113.97,114.15,18037.0,86.2326,86.3838,86.1494,86.2855,18037.0
2018-06-22 10:35:00,114.13,114.32,113.99,114.23,19291.0,86.2704,86.414,86.1645,86.346,19291.0
2018-06-22 10:40:00,114.23,114.33,114.06,114.08,15898.0,86.346,86.4216,86.2175,86.2326,15898.0
2018-06-22 10:45:00,114.08,114.34,114.08,114.32,16186.0,86.2326,86.4291,86.2326,86.414,16186.0
2018-06-22 10:50:00,114.36,114.49,114.17,114.21,41195.0,86.4442,86.5425,86.3006,86.3308,41195.0
2018-06-22 10:55:00,114.22,114.22,113.83,113.94,11373.0,86.3384,86.3384,86.0436,86.1268,11373.0
2018-06-22 11:00:00,113.89,114.14,113.89,113.99,11240.0,86.089,86.2779,86.089,86.1645,11240.0
2018-06-22 11:05:00,113.97,114.02,113.9,113.98,12000.0,86.1494,86.1872,86.0965,86.157,12000.0
2018-06-22 11:10:00,113.96,113.96,113.56,113.59,15007.0,86.1419,86.1419,85.8395,85.8622,15007.0
2018-06-22 11:15:00,113.63,113.63,113.51,113.53,19248.0,85.8924,85.8924,85.8017,85.8168,19248.0
2018-06-22 11:20:00,113.51,113.66,113.42,113.43,23497.0,85.8017,85.9151,85.7337,85.7412,23497.0
2018-06-22 11:25:00,113.42,113.44,113.3,113.35,11859.0,85.7337,85.7488,85.643,85.6808,11859.0
2018-06-22 11:30:00,113.35,113.45,113.17,113.17,19300.0,85.6808,85.7564,85.5447,85.5447,19300.0
2018-06-22 11:35:00,113.2,113.31,113.16,113.22,10438.0,85.5674,85.6505,85.5372,85.5825,10438.0
2018-06-22 11:40:00,113.28,113.5,113.27,113.39,8329.0,85.6279,85.7942,85.6203,85.711,8329.0
2018-06-22 11:45:00,113.34,113.62,113.34,113.55,11757.0,85.6732,85.8849,85.6732,85.832,11757.0
2018-06-22 11:50:00,113.56,113.72,113.56,113.7,9207.0,85.8395,85.9605,85.8395,85.9453,9207.0
2018-06-22 11:55:00,113.7,113.7,113.5,113.62,11005.0,85.9453,85.9453,85.7942,85.8849,11005.0
2018-06-22 12:00:00,113.61,113.65,113.57,113.62,9046.0,85.8773,85.9075,85.8471,85.8849,9046.0
2018-06-22 12:05:00,113.62,113.65,113.52,113.61,8292.0,85.8849,85.9075,85.8093,85.8773,8292.0
2018-06-22 12:10:00,113.6,113.61,113.54,113.61,8898.0,85.8697,85.8773,85.8244,85.8773,8898.0
2018-06-22 12:15:00,113.6,113.64,113.46,113.5,8881.0,85.8697,85.9,85.7639,85.7942,8881.0
2018-06-22 12:20:00,113.48,113.48,113.18,113.23,10505.0,85.779,85.779,85.5523,85.5901,10505.0
2018-06-22 12:25:00,113.22,113.27,113.1,113.16,7793.0,85.5825,85.6203,85.4918,85.5372,7793.0
2018-06-22 12:30:00,113.15,113.27,113.07,113.2,7700.0,85.5296,85.6203,85.4691,85.5674,7700.0
2018-06-22 12:35:00,113.27,113.36,113.17,113.17,8160.0,85.6203,85.6883,85.5447,85.5447,8160.0
2018-06-22 12:40:00,113.14,113.24,113.14,113.21,8610.0,85.522,85.5976,85.522,85.5749,8610.0
2018-06-22 12:45:00,113.18,113.27,113.18,113.27,5939.0,85.5523,85.6203,85.5523,85.6203,5939.0
2018-06-22 12:50:00,113.31,113.47,113.29,113.37,10026.0,85.6505,85.7715,85.6354,85.6959,10026.0
2018-06-22 12:55:00,113.36,113.36,113.21,113.33,4509.0,85.6883,85.6883,85.5749,85.6657,4509.0
2018-06-22 13:00:00,113.35,113.37,113.23,113.28,6470.0,85.6808,85.6959,85.5901,85.6279,6470.0
2018-06-22 13:05:00,113.31,113.34,113.09,113.13,13361.0,85.6505,85.6732,85.4842,85.5145,13361.0
2018-06-22 13:10:00,113.11,113.27,113.1,113.23,8528.0,85.4994,85.6203,85.4918,85.5901,8528.0
2018-06-22 13:15:00,113.22,113.24,113.15,113.17,8967.0,85.5825,85.5976,85.5296,85.5447,8967.0
2018-06-22 13:20:00,113.18,113.24,113.14,113.23,10219.0,85.5523,85.5976,85.522,85.5901,10219.0
2018-06-22 13:25:00,113.25,113.28,113.13,113.13,19248.0,85.6052,85.6279,85.5145,85.5145,19248.0
2018-06-22 13:30:00,113.16,113.23,113.13,113.23,22637.0,85.5372,85.5901,85.5145,85.5901,22637.0
2018-06-22 13:35:00,113.22,113.22,113.01,113.02,12184.0,85.5825,85.5825,85.4238,85.4313,12184.0
2018-06-22 13:40:00,113.03,113.12,112.89,112.91,19761.0,85.4389,85.5069,85.3331,85.3482,19761.0
2018-06-22 13:45:00,112.9,112.95,112.8,112.85,23699.0,85.3406,85.3784,85.265,85.3028,23699.0
2018-06-22 13:50:00,112.85,112.85,112.72,112.76,20298.0,85.3028,85.3028,85.2046,85.2348,20298.0
2018-06-22 13:55:00,112.76,112.79,112.66,112.71,10947.0,85.2348,85.2575,85.1592,85.197,10947.0
2018-06-22 14:00:00,112.73,112.83,112.71,112.77,8610.0,85.2121,85.2877,85.197,85.2424,8610.0
2018-06-22 14:05:00,112.77,112.8,112.7,112.7,7632.0,85.2424,85.265,85.1894,85.1894,7632.0
2018-06-22 14:10:00,112.71,112.76,112.65,112.68,25350.0,85.197,85.2348,85.1516,85.1743,25350.0
2018-06-22 14:15:00,112.66,112.7,112.55,112.69,16442.0,85.1592,85.1894,85.0761,85.1819,16442.0
2018-06-22 14:20:00,112.69,112.69,112.47,112.48,8126.0,85.1819,85.1819,85.0156,85.0231,8126.0
2018-06-22 14:25:00,112.45,112.5,112.31,112.31,16109.0,85.0005,85.0383,84.8946,84.8946,16109.0
2018-06-22 14:30:00,112.33,112.35,112.09,112.25,39318.0,84.9098,84.9249,84.7283,84.8493,39318.0
2018-06-22 14:35:00,112.27,112.36,112.22,112.33,13075.0,84.8644,84.9324,84.8266,84.9098,13075.0
2018-06-22 14:40:00,112.33,112.4,112.13,112.19,21718.0,84.9098,84.9627,84.7586,84.8039,21718.0
2018-06-22 14:45:00,112.21,112.3,112.17,112.3,19932.0,84.8191,84.8871,84.7888,84.8871,19932.0
2018-06-22 14:50:00,112.31,112.49,112.28,112.49,11789.0,84.8946,85.0307,84.872,85.0307,11789.0
2018-06-22 14:55:00,112.5,112.51,112.39,112.39,12062.0,85.0383,85.0458,84.9551,84.9551,12062.0
2018-06-22 15:00:00,112.41,112.41,112.27,112.27,15968.0,84.9702,84.9702,84.8644,84.8644,15968.0
2018-06-22 15:05:00,112.33,112.38,112.27,112.38,14094.0,84.9098,84.9476,84.8644,84.9476,14094.0
2018-06-22 15:10:00,112.39,112.5,112.37,112.5,17065.0,84.9551,85.0383,84.94,85.0383,17065.0
2018-06-22 15:15:00,112.5,112.58,112.37,112.41,23467.0,85.0383,85.0987,84.94,84.9702,23467.0
2018-06-22 15:20:00,112.41,112.45,112.34,112.42,13787.0,84.9702,85.0005,84.9173,84.9778,13787.0
2018-06-22 15:25:00,112.41,112.47,112.32,112.32,16302.0,84.9702,85.0156,84.9022,84.9022,16302.0
2018-06-22 15:30:00,112.34,112.34,112.15,112.22,36486.0,84.9173,84.9173,84.7737,84.8266,36486.0
2018-06-22 15:35:00,112.23,112.34,112.2,112.24,22719.0,84.8342,84.9173,84.8115,84.8417,22719.0
2018-06-22 15:40:00,112.25,112.31,112.08,112.08,42364.0,84.8493,84.8946,84.7208,84.7208,42364.0
2018-06-22 15:45:00,112.05,112.17,112.01,112.09,72742.0,84.6981,84.7888,84.6679,84.7283,72742.0
2018-06-22 15:50:00,112.11,112.25,112.08,112.13,83737.0,84.7435,84.8493,84.7208,84.7586,83737.0
2018-06-22 15:55:00,112.15,112.2,111.81,112.03,206871.0,84.7737,84.8115,84.5167,84.683,206871.0
2018-06-25 09:30:00,111.94,112.0,110.98,111.22,51481.0,84.615,84.6603,83.8893,84.0707,51481.0
2018-06-25 09:35:00,111.16,111.16,110.65,110.65,14556.0,84.0254,84.0254,83.6399,83.6399,14556.0
2018-06-25 09:40:00,110.61,110.62,110.27,110.5,19189.0,83.6096,83.6172,83.3526,83.5265,19189.0
2018-06-25 09:45:00,110.5,110.61,110.28,110.54,13868.0,83.5265,83.6096,83.3602,83.5567,13868.0
2018-06-25 09:50:00,110.5,110.54,110.27,110.32,13470.0,83.5265,83.5567,83.3526,83.3904,13470.0
2018-06-25 09:55:00,110.34,110.57,110.27,110.36,17990.0,83.4055,83.5794,83.3526,83.4206,17990.0
2018-06-25 10:00:00,110.38,110.54,110.02,110.31,21989.0,83.4358,83.5567,83.1636,83.3829,21989.0
2018-06-25 10:05:00,110.31,110.66,110.15,110.55,12046.0,83.3829,83.6474,83.2619,83.5643,12046.0
2018-06-25 10:10:00,110.52,110.66,110.5,110.59,16320.0,83.5416,83.6474,83.5265,83.5945,16320.0
2018-06-25 10:15:00,110.64,110.83,110.57,110.57,10440.0,83.6323,83.7759,83.5794,83.5794,10440.0
2018-06-25 10:20:00,110.58,110.77,110.58,110.77,13761.0,83.5869,83.7306,83.5869,83.7306,13761.0
2018-06-25 10:25:00,110.76,111.12,110.75,111.0,16212.0,83.723,83.9951,83.7154,83.9044,16212.0
2018-06-25 10:30:00,111.07,111.1,110.89,110.91,14490.0,83.9573,83.98,83.8213,83.8364,14490.0
2018-06-25 10:35:00,110.88,110.99,110.7,110.77,11272.0,83.8137,83.8969,83.6777,83.7306,11272.0
2018-06-25 10:40:00,110.78,111.05,110.63,111.04,12857.0,83.7381,83.9422,83.6247,83.9347,12857.0
2018-06-25 10:45:00,111.05,111.14,110.91,111.03,12998.0,83.9422,84.0102,83.8364,83.9271,12998.0
2018-06-25 10:50:00,111.07,111.09,110.76,110.76,10725.0,83.9573,83.9725,83.723,83.723,10725.0
2018-06-25 10:55:00,110.76,111.11,110.76,111.11,5048.0,83.723,83.9876,83.723,83.9876,5048.0
2018-06-25 11:00:00,111.08,111.1,110.91,110.93,8207.0,83.9649,83.98,83.8364,83.8515,8207.0
2018-06-25 11:05:00,110.87,110.95,110.77,110.81,10247.0,83.8062,83.8666,83.7306,83.7608,10247.0
2018-06-25 11:10:00,110.85,110.95,110.78,110.78,7159.0,83.791,83.8666,83.7381,83.7381,7159.0
2018-06-25 11:15:00,110.74,110.8,110.68,110.7,6040.0,83.7079,83.7532,83.6625,83.6777,6040.0
2018-06-25 11:20:00,110.64,110.64,110.49,110.5,6685.0,83.6323,83.6323,83.5189,83.5265,6685.0
2018-06-25 11:25:00,110.52,110.57,110.45,110.49,8114.0,83.5416,83.5794,83.4887,83.5189,8114.0
2018-06-25 11:30:00,110.49,110.57,110.42,110.48,8657.0,83.5189,83.5794,83.466,83.5114,8657.0
2018-06-25 11:35:00,110.49,110.49,110.4,110.41,6104.0,83.5189,83.5189,83.4509,83.4584,6104.0
2018-06-25 11:40:00,110.42,110.66,110.4,110.44,7423.0,83.466,83.6474,83.4509,83.4811,7423.0
2018-06-25 11:45:00,110.41,110.63,110.39,110.63,8048.0,83.4584,83.6247,83.4433,83.6247,8048.0
2018-06-25 11:50:00,110.59,110.81,110.59,110.72,8983.0,83.5945,83.7608,83.5945,83.6928,8983.0
2018-06-25 11:55:00,110.79,110.82,110.64,110.64,6974.0,83.7457,83.7684,83.6323,83.6323,6974.0
2018-06-25 12:00:00,110.65,110.65,110.41,110.46,8682.0,83.6399,83.6399,83.4584,83.4962,8682.0
2018-06-25 12:05:00,110.46,110.46,110.25,110.25,6078.0,83.4962,83.4962,83.3375,83.3375,6078.0
2018-06-25 12:10:00,110.27,110.37,110.15,110.37,7192.0,83.3526,83.4282,83.2619,83.4282,7192.0
2018-06-25 12:15:00,110.39,110.41,110.29,110.29,5886.0,83.4433,83.4584,83.3677,83.3677,5886.0
2018-06-25 12:20:00,110.25,110.35,110.16,110.33,6549.0,83.3375,83.4131,83.2695,83.398,6549.0
2018-06-25 12:25:00,110.32,110.35,110.26,110.33,5260.0,83.3904,83.4131,83.3451,83.398,5260.0
2018-06-25 12:30:00,110.35,110.38,110.23,110.25,4872.0,83.4131,83.4358,83.3224,83.3375,4872.0
2018-06-25 12:35:00,110.28,110.28,110.16,110.17,7009.0,83.3602,83.3602,83.2695,83.277,7009.0
2018-06-25 12:40:00,110.16,110.26,110.15,110.17,15953.0,83.2695,83.3451,83.2619,83.277,15953.0
2018-06-25 12:45:00,110.2,110.22,110.15,110.2,5233.0,83.2997,83.3148,83.2619,83.2997,5233.0
2018-06-25 12:50:00,110.25,110.43,110.25,110.43,5904.0,83.3375,83.4736,83.3375,83.4736,5904.0
2018-06-25 12:55:00,110.44,110.69,110.43,110.64,5444.0,83.4811,83.6701,83.4736,83.6323,5444.0
2018-06-25 13:00:00,110.62,110.64,110.5,110.57,13207.0,83.6172,83.6323,83.5265,83.5794,13207.0
2018-06-25 13:05:00,110.57,110.69,110.53,110.69,4991.0,83.5794,83.6701,83.5491,83.6701,4991.0
2018-06-25 13:10:00,110.68,110.75,110.63,110.67,9303.0,83.6625,83.7154,83.6247,83.655,9303.0
2018-06-25 13:15:00,110.63,110.67,110.55,110.62,12499.0,83.6247,83.655,83.5643,83.6172,12499.0
2018-06-25 13:20:00,110.61,110.7,110.6,110.68,8599.0,83.6096,83.6777,83.6021,83.6625,8599.0
2018-06-25 13:25:00,110.66,110.89,110.65,110.81,13514.0,83.6474,83.8213,83.6399,83.7608,13514.0
2018-06-25 13:30:00,110.82,110.93,110.82,110.89,14297.0,83.7684,83.8515,83.7684,83.8213,14297.0
2018-06-25 13:35:00,110.9,110.9,110.71,110.79,14390.0,83.8288,83.8288,83.6852,83.7457,14390.0
2018-06-25 13:40:00,110.81,110.97,110.73,110.96,15077.0,83.7608,83.8817,83.7003,83.8742,15077.0
2018-06-25 13:45:00,110.96,111.01,110.87,110.97,6560.0,83.8742,83.912,83.8062,83.8817,6560.0
2018-06-25 13:50:00,110.94,110.98,110.8,110.83,7731.0,83.8591,83.8893,83.7532,83.7759,7731.0
2018-06-25 13:55:00,110.83,110.85,110.75,110.77,10312.0,83.7759,83.791,83.7154,83.7306,10312.0
2018-06-25 14:00:00,110.78,110.82,110.63,110.69,13067.0,83.7381,83.7684,83.6247,83.6701,13067.0
2018-06-25 14:05:00,110.71,110.72,110.56,110.6,24156.0,83.6852,83.6928,83.5718,83.6021,24156.0
2018-06-25 14:10:00,110.6,110.61,110.46,110.48,13989.0,83.6021,83.6096,83.4962,83.5114,13989.0
2018-06-25 14:15:00,110.49,110.59,110.49,110.54,11119.0,83.5189,83.5945,83.5189,83.5567,11119.0
2018-06-25 14:20:00,110.52,110.59,110.52,110.52,8450.0,83.5416,83.5945,83.5416,83.5416,8450.0
2018-06-25 14:25:00,110.53,110.53,110.37,110.44,5700.0,83.5491,83.5491,83.4282,83.4811,5700.0
2018-06-25 14:30:00,110.44,110.47,110.39,110.43,9021.0,83.4811,83.5038,83.4433,83.4736,9021.0
2018-06-25 14:35:00,110.45,110.46,110.22,110.22,11067.0,83.4887,83.4962,83.3148,83.3148,11067.0
2018-06-25 14:40:00,110.2,110.22,110.1,110.15,8538.0,83.2997,83.3148,83.2241,83.2619,8538.0
2018-06-25 14:45:00,110.15,110.16,109.96,109.99,13765.0,83.2619,83.2695,83.1183,83.141,13765.0
2018-06-25 14:50:00,109.98,110.0,109.83,109.85,16456.0,83.1334,83.1485,83.02,83.0351,16456.0
2018-06-25 14:55:00,109.82,109.96,109.72,109.88,7972.0,83.0125,83.1183,82.9369,83.0578,7972.0
2018-06-25 15:00:00,109.88,110.03,109.87,109.98,13251.0,83.0578,83.1712,83.0503,83.1334,13251.0
2018-06-25 15:05:00,109.98,110.13,109.98,110.1,14682.0,83.1334,83.2468,83.1334,83.2241,14682.0
2018-06-25 15:10:00,110.1,110.17,109.93,109.93,14374.0,83.2241,83.277,83.0956,83.0956,14374.0
2018-06-25 15:15:00,109.94,110.3,109.93,110.3,13884.0,83.1032,83.3753,83.0956,83.3753,13884.0
2018-06-25 15:20:00,110.3,110.38,110.25,110.36,27534.0,83.3753,83.4358,83.3375,83.4206,27534.0
2018-06-25 15:25:00,110.32,110.38,110.27,110.3,21731.0,83.3904,83.4358,83.3526,83.3753,21731.0
2018-06-25 15:30:00,110.28,110.32,110.11,110.32,32101.0,83.3602,83.3904,83.2317,83.3904,32101.0
2018-06-25 15:35:00,110.32,110.79,110.32,110.77,40744.0,83.3904,83.7457,83.3904,83.7306,40744.0
2018-06-25 15:40:00,110.77,110.97,110.76,110.77,26336.0,83.7306,83.8817,83.723,83.7306,26336.0
2018-06-25 15:45:00,110.76,110.83,110.54,110.67,39047.0,83.723,83.7759,83.5567,83.655,39047.0
2018-06-25 15:50:00,110.65,110.73,110.58,110.61,39980.0,83.6399,83.7003,83.5869,83.6096,39980.0
2018-06-25 15:55:00,110.59,110.65,110.38,110.45,125913.0,83.5945,83.6399,83.4358,83.4887,125913.0
2018-06-26 09:30:00,110.79,111.82,110.76,111.53,33324.0,83.7457,84.5243,83.723,84.305,33324.0
2018-06-26 09:35:00,111.51,111.81,111.44,111.67,8909.0,84.2899,84.5167,84.237,84.4109,8909.0
2018-06-26 09:40:00,111.73,111.99,111.67,111.99,12184.0,84.4562,84.6528,84.4109,84.6528,12184.0
2018-06-26 09:45:00,111.91,111.94,111.52,111.71,16430.0,84.5923,84.615,84.2975,84.4411,16430.0
2018-06-26 09:50:00,111.74,111.75,111.45,111.54,12727.0,84.4638,84.4713,84.2446,84.3126,12727.0
2018-06-26 09:55:00,111.6,111.6,111.18,111.42,16877.0,84.358,84.358,84.0405,84.2219,16877.0
2018-06-26 10:00:00,111.54,111.55,111.08,111.08,9134.0,84.3126,84.3202,83.9649,83.9649,9134.0
2018-06-26 10:05:00,111.08,111.12,110.79,110.84,6564.0,83.9649,83.9951,83.7457,83.7835,6564.0
2018-06-26 10:10:00,110.81,111.11,110.81,110.88,30667.0,83.7608,83.9876,83.7608,83.8137,30667.0
2018-06-26 10:15:00,110.87,111.32,110.85,111.03,19639.0,83.8062,84.1463,83.791,83.9271,19639.0
2018-06-26 10:20:00,111.05,111.12,110.96,111.12,11931.0,83.9422,83.9951,83.8742,83.9951,11931.0
2018-06-26 10:25:00,111.16,111.28,110.88,110.94,19325.0,84.0254,84.1161,83.8137,83.8591,19325.0
2018-06-26 10:30:00,110.85,111.09,110.78,111.05,14307.0,83.791,83.9725,83.7381,83.9422,14307.0
2018-06-26 10:35:00,111.01,111.01,110.83,110.86,9815.0,83.912,83.912,83.7759,83.7986,9815.0
2018-06-26 10:40:00,110.9,111.0,110.85,110.97,11601.0,83.8288,83.9044,83.791,83.8817,11601.0
2018-06-26 10:45:00,110.93,111.0,110.84,110.86,25045.0,83.8515,83.9044,83.7835,83.7986,25045.0
2018-06-26 10:50:00,110.88,111.01,110.81,110.82,16626.0,83.8137,83.912,83.7608,83.7684,16626.0
2018-06-26 10:55:00,110.82,110.89,110.76,110.86,9083.0,83.7684,83.8213,83.723,83.7986,9083.0
2018-06-26 11:00:00,110.84,111.22,110.71,111.21,7363.0,83.7835,84.0707,83.6852,84.0632,7363.0
2018-06-26 11:05:00,111.21,111.24,110.96,111.08,10782.0,84.0632,84.0858,83.8742,83.9649,10782.0
2018-06-26 11:10:00,111.11,111.29,111.11,111.29,8124.0,83.9876,84.1236,83.9876,84.1236,8124.0
2018-06-26 11:15:00,111.27,111.34,111.23,111.25,8513.0,84.1085,84.1614,84.0783,84.0934,8513.0
2018-06-26 11:20:00,111.25,111.55,111.24,111.25,14367.0,84.0934,84.3202,84.0858,84.0934,14367.0
2018-06-26 11:25:00,111.27,111.45,111.27,111.33,7913.0,84.1085,84.2446,84.1085,84.1539,7913.0
2018-06-26 11:30:00,111.32,111.36,111.18,111.2,11900.0,84.1463,84.1765,84.0405,84.0556,11900.0
2018-06-26 11:35:00,111.2,111.27,111.15,111.18,8887.0,84.0556,84.1085,84.0178,84.0405,8887.0
2018-06-26 11:40:00,111.17,111.34,111.07,111.33,8609.0,84.0329,84.1614,83.9573,84.1539,8609.0
2018-06-26 11:45:00,111.36,111.64,111.25,111.49,11579.0,84.1765,84.3882,84.0934,84.2748,11579.0
2018-06-26 11:50:00,111.49,111.63,111.35,111.54,9998.0,84.2748,84.3806,84.169,84.3126,9998.0
2018-06-26 11:55:00,111.54,111.57,111.34,111.42,8305.0,84.3126,84.3353,84.1614,84.2219,8305.0
2018-06-26 12:00:00,111.42,111.48,111.3,111.34,5451.0,84.2219,84.2672,84.1312,84.1614,5451.0
2018-06-26 12:05:00,111.31,111.42,111.25,111.31,10811.0,84.1387,84.2219,84.0934,84.1387,10811.0
2018-06-26 12:10:00,111.38,111.44,111.25,111.26,9360.0,84.1917,84.237,84.0934,84.101,9360.0
2018-06-26 12:15:00,111.3,111.37,111.05,111.06,16497.0,84.1312,84.1841,83.9422,83.9498,16497.0
2018-06-26 12:20:00,111.13,111.15,110.99,111.06,39255.0,84.0027,84.0178,83.8969,83.9498,39255.0
2018-06-26 12:25:00,111.06,111.08,110.93,110.95,11940.0,83.9498,83.9649,83.8515,83.8666,11940.0
2018-06-26 12:30:00,110.96,111.1,110.96,111.08,8593.0,83.8742,83.98,83.8742,83.9649,8593.0
2018-06-26 12:35:00,111.1,111.13,110.95,111.01,15478.0,83.98,84.0027,83.8666,83.912,15478.0
2018-06-26 12:40:00,111.06,111.07,110.82,110.87,26288.0,83.9498,83.9573,83.7684,83.8062,26288.0
2018-06-26 12:45:00,110.89,110.96,110.75,110.81,11260.0,83.8213,83.8742,83.7154,83.7608,11260.0
2018-06-26 12:50:00,110.83,111.01,110.79,110.99,6824.0,83.7759,83.912,83.7457,83.8969,6824.0
2018-06-26 12:55:00,110.98,111.04,110.87,110.92,13300.0,83.8893,83.9347,83.8062,83.8439,13300.0
2018-06-26 13:00:00,110.94,110.98,110.87,110.96,10300.0,83.8591,83.8893,83.8062,83.8742,10300.0
2018-06-26 13:05:00,110.97,111.06,110.91,110.98,10690.0,83.8817,83.9498,83.8364,83.8893,10690.0
2018-06-26 13:10:00,111.0,111.03,110.92,110.95,8657.0,83.9044,83.9271,83.8439,83.8666,8657.0
2018-06-26 13:15:00,110.96,111.05,110.95,111.05,6377.0,83.8742,83.9422,83.8666,83.9422,6377.0
2018-06-26 13:20:00,111.06,111.11,110.96,111.09,14380.0,83.9498,83.9876,83.8742,83.9725,14380.0
2018-06-26 13:25:00,111.05,111.11,111.0,111.08,13684.0,83.9422,83.9876,83.9044,83.9649,13684.0
2018-06-26 13:30:00,111.09,111.28,111.09,111.23,9260.0,83.9725,84.1161,83.9725,84.0783,9260.0
2018-06-26 13:35:00,111.24,111.37,111.23,111.3,9917.0,84.0858,84.1841,84.0783,84.1312,9917.0
2018-06-26 13:40:00,111.3,111.31,111.19,111.22,9699.0,84.1312,84.1387,84.048,84.0707,9699.0
2018-06-26 13:45:00,111.2,111.25,110.99,111.01,23151.0,84.0556,84.0934,83.8969,83.912,23151.0
2018-06-26 13:50:00,111.01,111.08,110.84,110.89,27033.0,83.912,83.9649,83.7835,83.8213,27033.0
2018-06-26 13:55:00,110.89,111.07,110.89,111.01,12936.0,83.8213,83.9573,83.8213,83.912,12936.0
2018-06-26 14:00:00,111.05,111.06,110.94,111.0,13211.0,83.9422,83.9498,83.8591,83.9044,13211.0
2018-06-26 14:05:00,111.0,111.01,110.79,110.83,15292.0,83.9044,83.912,83.7457,83.7759,15292.0
2018-06-26 14:10:00,110.84,110.93,110.84,110.89,16630.0,83.7835,83.8515,83.7835,83.8213,16630.0
2018-06-26 14:15:00,110.9,111.05,110.86,111.04,14804.0,83.8288,83.9422,83.7986,83.9347,14804.0
2018-06-26 14:20:00,111.06,111.21,111.02,111.21,16339.0,83.9498,84.0632,83.9195,84.0632,16339.0
2018-06-26 14:25:00,111.19,111.19,111.09,111.1,15720.0,84.048,84.048,83.9725,83.98,15720.0
2018-06-26 14:30:00,111.08,111.21,111.05,111.14,16651.0,83.9649,84.0632,83.9422,84.0102,16651.0
2018-06-26 14:35:00,111.17,111.21,111.13,111.14,15901.0,84.0329,84.0632,84.0027,84.0102,15901.0
2018-06-26 14:40:00,111.13,111.16,110.97,111.07,24078.0,84.0027,84.0254,83.8817,83.9573,24078.0
2018-06-26 14:45:00,111.07,111.13,111.07,111.12,10849.0,83.9573,84.0027,83.9573,83.9951,10849.0
2018-06-26 14:50:00,111.12,111.13,111.02,111.07,15515.0,83.9951,84.0027,83.9195,83.9573,15515.0
2018-06-26 14:55:00,111.08,111.13,111.07,111.07,10168.0,83.9649,84.0027,83.9573,83.9573,10168.0
2018-06-26 15:00:00,111.06,111.19,111.03,111.12,17232.0,83.9498,84.048,83.9271,83.9951,17232.0
2018-06-26 15:05:00,111.12,111.14,111.04,111.11,12835.0,83.9951,84.0102,83.9347,83.9876,12835.0
2018-06-26 15:10:00,111.1,111.14,111.09,111.13,8314.0,83.98,84.0102,83.9725,84.0027,8314.0
2018-06-26 15:15:00,111.14,111.15,111.05,111.05,13671.0,84.0102,84.0178,83.9422,83.9422,13671.0
2018-06-26 15:20:00,111.06,111.12,110.99,111.04,13750.0,83.9498,83.9951,83.8969,83.9347,13750.0
2018-06-26 15:25:00,111.03,111.03,110.88,110.88,17376.0,83.9271,83.9271,83.8137,83.8137,17376.0
2018-06-26 15:30:00,110.9,111.0,110.86,110.95,18103.0,83.8288,83.9044,83.7986,83.8666,18103.0
2018-06-26 15:35:00,110.96,110.96,110.83,110.89,14552.0,83.8742,83.8742,83.7759,83.8213,14552.0
2018-06-26 15:40:00,110.87,110.88,110.78,110.8,49503.0,83.8062,83.8137,83.7381,83.7532,49503.0
2018-06-26 15:45:00,110.79,110.83,110.64,110.81,60166.0,83.7457,83.7759,83.6323,83.7608,60166.0
2018-06-26 15:50:00,110.79,110.9,110.77,110.9,36878.0,83.7457,83.8288,83.7306,83.8288,36878.0
2018-06-26 15:55:00,110.9,110.9,110.78,110.81,97613.0,83.8288,83.8288,83.7381,83.7608,97613.0
2018-06-27 09:30:00,111.37,112.47,111.37,112.43,23944.0,84.1841,85.0156,84.1841,84.9854,23944.0
2018-06-27 09:35:00,112.43,112.43,111.9,112.11,15650.0,84.9854,84.9854,84.5847,84.7435,15650.0
2018-06-27 09:40:00,112.1,112.26,111.79,112.02,16665.0,84.7359,84.8568,84.5016,84.6754,16665.0
2018-06-27 09:45:00,111.88,111.89,111.5,111.77,11317.0,84.5696,84.5772,84.2824,84.4865,11317.0
2018-06-27 09:50:00,111.61,111.85,111.45,111.85,17307.0,84.3655,84.5469,84.2446,84.5469,17307.0
2018-06-27 09:55:00,111.85,111.96,111.49,111.57,24788.0,84.5469,84.6301,84.2748,84.3353,24788.0
2018-06-27 10:00:00,111.5,111.65,111.34,111.65,8466.0,84.2824,84.3958,84.1614,84.3958,8466.0
2018-06-27 10:05:00,111.6,111.74,111.55,111.66,12990.0,84.358,84.4638,84.3202,84.4033,12990.0
2018-06-27 10:10:00,111.71,111.83,111.49,111.83,15214.0,84.4411,84.5318,84.2748,84.5318,15214.0
2018-06-27 10:15:00,111.9,112.0,111.81,111.91,8798.0,84.5847,84.6603,84.5167,84.5923,8798.0
2018-06-27 10:20:00,111.96,112.04,111.75,111.88,10124.0,84.6301,84.6906,84.4713,84.5696,10124.0
2018-06-27 10:25:00,111.85,111.85,111.54,111.74,4518.0,84.5469,84.5469,84.3126,84.4638,4518.0
2018-06-27 10:30:00,111.8,112.33,111.78,112.2,14558.0,84.5091,84.9098,84.494,84.8115,14558.0
2018-06-27 10:35:00,112.19,112.4,112.12,112.36,15385.0,84.8039,84.9627,84.751,84.9324,15385.0
2018-06-27 10:40:00,112.38,112.4,112.23,112.27,13627.0,84.9476,84.9627,84.8342,84.8644,13627.0
2018-06-27 10:45:00,112.26,112.26,112.09,112.26,9980.0,84.8568,84.8568,84.7283,84.8568,9980.0
2018-06-27 10:50:00,112.23,112.36,112.18,112.2,10509.0,84.8342,84.9324,84.7964,84.8115,10509.0
2018-06-27 10:55:00,112.16,112.17,111.83,111.86,21200.0,84.7813,84.7888,84.5318,84.5545,21200.0
2018-06-27 11:00:00,111.9,112.0,111.69,111.69,19475.0,84.5847,84.6603,84.426,84.426,19475.0
2018-06-27 11:05:00,111.63,111.81,111.54,111.75,31055.0,84.3806,84.5167,84.3126,84.4713,31055.0
2018-06-27 11:10:00,111.77,111.84,111.67,111.73,46475.0,84.4865,84.5394,84.4109,84.4562,46475.0
2018-06-27 11:15:00,111.75,111.87,111.7,111.82,10184.0,84.4713,84.562,84.4335,84.5243,10184.0
2018-06-27 11:20:00,111.8,111.8,111.53,111.54,7000.0,84.5091,84.5091,84.305,84.3126,7000.0
2018-06-27 11:25:00,111.54,111.59,111.34,111.34,17167.0,84.3126,84.3504,84.1614,84.1614,17167.0
2018-06-27 11:30:00,111.31,111.61,111.28,111.61,10032.0,84.1387,84.3655,84.1161,84.3655,10032.0
2018-06-27 11:35:00,111.57,111.75,111.55,111.71,36964.0,84.3353,84.4713,84.3202,84.4411,36964.0
2018-06-27 11:40:00,111.69,111.69,111.39,111.49,9981.0,84.426,84.426,84.1992,84.2748,9981.0
2018-06-27 11:45:00,111.47,111.54,111.37,111.48,14284.0,84.2597,84.3126,84.1841,84.2672,14284.0
2018-06-27 11:50:00,111.46,111.6,111.44,111.51,11133.0,84.2521,84.358,84.237,84.2899,11133.0
2018-06-27 11:55:00,111.48,111.69,111.48,111.69,12526.0,84.2672,84.426,84.2672,84.426,12526.0
2018-06-27 12:00:00,111.67,111.79,111.62,111.7,9465.0,84.4109,84.5016,84.3731,84.4335,9465.0
2018-06-27 12:05:00,111.72,111.74,111.54,111.58,15218.0,84.4487,84.4638,84.3126,84.3428,15218.0
2018-06-27 12:10:00,111.57,111.59,111.48,111.5,12925.0,84.3353,84.3504,84.2672,84.2824,12925.0
2018-06-27 12:15:00,111.53,111.71,111.51,111.63,18972.0,84.305,84.4411,84.2899,84.3806,18972.0
2018-06-27 12:20:00,111.64,111.71,111.6,111.63,16202.0,84.3882,84.4411,84.358,84.3806,16202.0
2018-06-27 12:25:00,111.6,111.7,111.58,111.64,11898.0,84.358,84.4335,84.3428,84.3882,11898.0
2018-06-27 12:30:00,111.61,111.65,111.52,111.59,13133.0,84.3655,84.3958,84.2975,84.3504,13133.0
2018-06-27 12:35:00,111.56,111.59,111.39,111.4,5488.0,84.3277,84.3504,84.1992,84.2068,5488.0
2018-06-27 12:40:00,111.39,111.39,111.26,111.29,8569.0,84.1992,84.1992,84.101,84.1236,8569.0
2018-06-27 12:45:00,111.27,111.41,111.21,111.37,16014.0,84.1085,84.2143,84.0632,84.1841,16014.0
2018-06-27 12:50:00,111.38,111.47,111.34,111.34,9622.0,84.1917,84.2597,84.1614,84.1614,9622.0
2018-06-27 12:55:00,111.36,111.41,111.29,111.32,8251.0,84.1765,84.2143,84.1236,84.1463,8251.0
2018-06-27 13:00:00,111.36,111.5,111.34,111.43,8636.0,84.1765,84.2824,84.1614,84.2295,8636.0
2018-06-27 13:05:00,111.41,111.43,111.31,111.32,13288.0,84.2143,84.2295,84.1387,84.1463,13288.0
2018-06-27 13:10:00,111.28,111.31,111.14,111.14,5912.0,84.1161,84.1387,84.0102,84.0102,5912.0
2018-06-27 13:15:00,111.1,111.15,110.8,110.85,9691.0,83.98,84.0178,83.7532,83.791,9691.0
2018-06-27 13:20:00,110.85,111.17,110.85,111.14,5938.0,83.791,84.0329,83.791,84.0102,5938.0
2018-06-27 13:25:00,111.15,111.16,110.98,111.02,6450.0,84.0178,84.0254,83.8893,83.9195,6450.0
2018-06-27 13:30:00,110.98,111.18,110.97,111.17,6807.0,83.8893,84.0405,83.8817,84.0329,6807.0
2018-06-27 13:35:00,111.17,111.22,111.08,111.14,7065.0,84.0329,84.0707,83.9649,84.0102,7065.0
2018-06-27 13:40:00,111.09,111.19,111.09,111.1,5101.0,83.9725,84.048,83.9725,83.98,5101.0
2018-06-27 13:45:00,111.07,111.17,111.07,111.13,7627.0,83.9573,84.0329,83.9573,84.0027,7627.0
2018-06-27 13:50:00,111.14,111.14,111.01,111.05,7646.0,84.0102,84.0102,83.912,83.9422,7646.0
2018-06-27 13:55:00,111.04,111.11,111.03,111.07,8350.0,83.9347,83.9876,83.9271,83.9573,8350.0
2018-06-27 14:00:00,111.06,111.15,111.0,111.08,8126.0,83.9498,84.0178,83.9044,83.9649,8126.0
2018-06-27 14:05:00,111.08,111.09,110.92,110.92,7385.0,83.9649,83.9725,83.8439,83.8439,7385.0
2018-06-27 14:10:00,110.93,110.95,110.82,110.95,7747.0,83.8515,83.8666,83.7684,83.8666,7747.0
2018-06-27 14:15:00,110.93,111.13,110.93,111.07,16854.0,83.8515,84.0027,83.8515,83.9573,16854.0
2018-06-27 14:20:00,111.1,111.16,111.03,111.04,5293.0,83.98,84.0254,83.9271,83.9347,5293.0
2018-06-27 14:25:00,111.02,111.08,110.92,110.93,13200.0,83.9195,83.9649,83.8439,83.8515,13200.0
2018-06-27 14:30:00,110.89,110.92,110.78,110.84,9256.0,83.8213,83.8439,83.7381,83.7835,9256.0
2018-06-27 14:35:00,110.85,110.97,110.85,110.94,10356.0,83.791,83.8817,83.791,83.8591,10356.0
2018-06-27 14:40:00,110.92,110.98,110.91,110.95,6780.0,83.8439,83.8893,83.8364,83.8666,6780.0
2018-06-27 14:45:00,110.99,111.1,110.98,111.0,11023.0,83.8969,83.98,83.8893,83.9044,11023.0
2018-06-27 14:50:00,110.97,111.0,110.8,110.83,9541.0,83.8817,83.9044,83.7532,83.7759,9541.0
2018-06-27 14:55:00,110.8,110.84,110.66,110.72,16053.0,83.7532,83.7835,83.6474,83.6928,16053.0
2018-06-27 15:00:00,110.69,110.73,110.61,110.69,11629.0,83.6701,83.7003,83.6096,83.6701,11629.0
2018-06-27 15:05:00,110.69,110.78,110.53,110.61,9687.0,83.6701,83.7381,83.5491,83.6096,9687.0
2018-06-27 15:10:00,110.56,110.61,110.49,110.54,17202.0,83.5718,83.6096,83.5189,83.5567,17202.0
2018-06-27 15:15:00,110.53,110.67,110.46,110.62,13813.0,83.5491,83.655,83.4962,83.6172,13813.0
2018-06-27 15:20:00,110.64,110.72,110.59,110.72,11242.0,83.6323,83.6928,83.5945,83.6928,11242.0
2018-06-27 15:25:00,110.74,110.95,110.71,110.83,18785.0,83.7079,83.8666,83.6852,83.7759,18785.0
2018-06-27 15:30:00,110.85,110.85,110.77,110.78,13054.0,83.791,83.791,83.7306,83.7381,13054.0
2018-06-27 15:35:00,110.74,110.86,110.71,110.77,22844.0,83.7079,83.7986,83.6852,83.7306,22844.0
2018-06-27 15:40:00,110.77,110.9,110.75,110.86,20667.0,83.7306,83.8288,83.7154,83.7986,20667.0
2018-06-27 15:45:00,110.88,110.89,110.58,110.65,33581.0,83.8137,83.8213,83.5869,83.6399,33581.0
2018-06-27 15:50:00,110.63,110.78,110.6,110.77,37320.0,83.6247,83.7381,83.6021,83.7306,37320.0
2018-06-27 15:55:00,110.77,110.87,110.66,110.7,112133.0,83.7306,83.8062,83.6474,83.6777,112133.0
2018-06-28 09:30:00,110.76,111.09,110.55,110.88,40432.0,83.723,83.9725,83.5643,83.8137,40432.0
2018-06-28 09:35:00,110.88,110.88,110.49,110.62,14443.0,83.8137,83.8137,83.5189,83.6172,14443.0
2018-06-28 09:40:00,110.6,110.61,110.22,110.22,15548.0,83.6021,83.6096,83.3148,83.3148,15548.0
2018-06-28 09:45:00,110.22,110.4,110.0,110.11,24005.0,83.3148,83.4509,83.1485,83.2317,24005.0
2018-06-28 09:50:00,110.15,110.53,109.91,110.51,42629.0,83.2619,83.5491,83.0805,83.534,42629.0
2018-06-28 09:55:00,110.42,110.59,110.09,110.09,26808.0,83.466,83.5945,83.2166,83.2166,26808.0
2018-06-28 10:00:00,110.16,110.81,110.12,110.8,13722.0,83.2695,83.7608,83.2392,83.7532,13722.0
2018-06-28 10:05:00,110.81,111.15,110.73,111.11,14992.0,83.7608,84.0178,83.7003,83.9876,14992.0
2018-06-28 10:10:00,111.16,111.57,111.07,111.42,44212.0,84.0254,84.3353,83.9573,84.2219,44212.0
2018-06-28 10:15:00,111.39,111.47,111.09,111.29,13075.0,84.1992,84.2597,83.9725,84.1236,13075.0
2018-06-28 10:20:00,111.23,111.43,111.08,111.43,12932.0,84.0783,84.2295,83.9649,84.2295,12932.0
2018-06-28 10:25:00,111.49,111.53,111.3,111.39,13688.0,84.2748,84.305,84.1312,84.1992,13688.0
2018-06-28 10:30:00,111.36,111.5,111.24,111.38,14250.0,84.1765,84.2824,84.0858,84.1917,14250.0
2018-06-28 10:35:00,111.42,111.47,111.29,111.34,12965.0,84.2219,84.2597,84.1236,84.1614,12965.0
2018-06-28 10:40:00,111.31,111.61,111.31,111.57,16642.0,84.1387,84.3655,84.1387,84.3353,16642.0
2018-06-28 10:45:00,111.6,111.62,111.5,111.56,12302.0,84.358,84.3731,84.2824,84.3277,12302.0
2018-06-28 10:50:00,111.59,111.71,111.35,111.68,16607.0,84.3504,84.4411,84.169,84.4184,16607.0
2018-06-28 10:55:00,111.71,111.8,111.63,111.8,15922.0,84.4411,84.5091,84.3806,84.5091,15922.0
2018-06-28 11:00:00,111.8,111.89,111.26,111.26,23620.0,84.5091,84.5772,84.101,84.101,23620.0
2018-06-28 11:05:00,111.31,111.35,111.0,111.23,16111.0,84.1387,84.169,83.9044,84.0783,16111.0
2018-06-28 11:10:00,111.29,111.29,111.05,111.27,14082.0,84.1236,84.1236,83.9422,84.1085,14082.0
2018-06-28 11:15:00,111.23,111.47,111.22,111.44,14460.0,84.0783,84.2597,84.0707,84.237,14460.0
2018-06-28 11:20:00,111.42,111.44,111.28,111.32,13214.0,84.2219,84.237,84.1161,84.1463,13214.0
2018-06-28 11:25:00,111.36,111.5,111.34,111.39,14267.0,84.1765,84.2824,84.1614,84.1992,14267.0
2018-06-28 11:30:00,111.3,111.57,111.3,111.51,11000.0,84.1312,84.3353,84.1312,84.2899,11000.0
2018-06-28 11:35:00,111.55,111.57,111.31,111.38,13300.0,84.3202,84.3353,84.1387,84.1917,13300.0
2018-06-28 11:40:00,111.36,111.36,111.09,111.17,12783.0,84.1765,84.1765,83.9725,84.0329,12783.0
2018-06-28 11:45:00,111.2,111.39,111.13,111.2,11350.0,84.0556,84.1992,84.0027,84.0556,11350.0
2018-06-28 11:50:00,111.15,111.44,111.15,111.33,10886.0,84.0178,84.237,84.0178,84.1539,10886.0
2018-06-28 11:55:00,111.35,111.35,111.12,111.16,9355.0,84.169,84.169,83.9951,84.0254,9355.0
2018-06-28 12:00:00,111.16,111.22,111.08,111.18,7047.0,84.0254,84.0707,83.9649,84.0405,7047.0
2018-06-28 12:05:00,111.17,111.31,111.17,111.22,9581.0,84.0329,84.1387,84.0329,84.0707,9581.0
2018-06-28 12:10:00,111.24,111.26,111.15,111.2,9068.0,84.0858,84.101,84.0178,84.0556,9068.0
2018-06-28 12:15:00,111.2,111.33,111.2,111.31,7597.0,84.0556,84.1539,84.0556,84.1387,7597.0
2018-06-28 12:20:00,111.31,111.34,111.2,111.33,7514.0,84.1387,84.1614,84.0556,84.1539,7514.0
2018-06-28 12:25:00,111.3,111.35,111.15,111.31,7458.0,84.1312,84.169,84.0178,84.1387,7458.0
2018-06-28 12:30:00,111.28,111.28,111.18,111.27,6497.0,84.1161,84.1161,84.0405,84.1085,6497.0
2018-06-28 12:35:00,111.25,111.4,111.25,111.34,19688.0,84.0934,84.2068,84.0934,84.1614,19688.0
2018-06-28 12:40:00,111.32,111.32,111.2,111.3,6958.0,84.1463,84.1463,84.0556,84.1312,6958.0
2018-06-28 12:45:00,111.28,111.34,111.15,111.34,12774.0,84.1161,84.1614,84.0178,84.1614,12774.0
2018-06-28 12:50:00,111.3,111.48,111.3,111.4,11708.0,84.1312,84.2672,84.1312,84.2068,11708.0
2018-06-28 12:55:00,111.41,111.52,111.39,111.46,6579.0,84.2143,84.2975,84.1992,84.2521,6579.0
2018-06-28 13:00:00,111.46,111.65,111.45,111.65,21149.0,84.2521,84.3958,84.2446,84.3958,21149.0
2018-06-28 13:05:00,111.67,111.75,111.66,111.74,17401.0,84.4109,84.4713,84.4033,84.4638,17401.0
2018-06-28 13:10:00,111.72,111.77,111.66,111.71,8058.0,84.4487,84.4865,84.4033,84.4411,8058.0
2018-06-28 13:15:00,111.75,111.77,111.65,111.7,8220.0,84.4713,84.4865,84.3958,84.4335,8220.0
2018-06-28 13:20:00,111.72,111.82,111.68,111.79,7447.0,84.4487,84.5243,84.4184,84.5016,7447.0
2018-06-28 13:25:00,111.82,111.87,111.75,111.87,7566.0,84.5243,84.562,84.4713,84.562,7566.0
2018-06-28 13:30:00,111.84,111.92,111.79,111.81,18232.0,84.5394,84.5998,84.5016,84.5167,18232.0
2018-06-28 13:35:00,111.81,111.88,111.8,111.85,8109.0,84.5167,84.5696,84.5091,84.5469,8109.0
2018-06-28 13:40:00,111.83,111.98,111.82,111.82,8818.0,84.5318,84.6452,84.5243,84.5243,8818.0
2018-06-28 13:45:00,111.84,111.87,111.78,111.81,9274.0,84.5394,84.562,84.494,84.5167,9274.0
2018-06-28 13:50:00,111.85,111.96,111.85,111.93,6547.0,84.5469,84.6301,84.5469,84.6074,6547.0
2018-06-28 13:55:00,111.93,111.94,111.89,111.93,8998.0,84.6074,84.615,84.5772,84.6074,8998.0
2018-06-28 14:00:00,111.91,111.98,111.89,111.94,8796.0,84.5923,84.6452,84.5772,84.615,8796.0
2018-06-28 14:05:00,111.94,112.03,111.92,111.94,14544.0,84.615,84.683,84.5998,84.615,14544.0
2018-06-28 14:10:00,111.96,112.0,111.81,111.84,15421.0,84.6301,84.6603,84.5167,84.5394,15421.0
2018-06-28 14:15:00,111.84,111.93,111.8,111.9,11304.0,84.5394,84.6074,84.5091,84.5847,11304.0
2018-06-28 14:20:00,111.9,112.03,111.9,112.01,11706.0,84.5847,84.683,84.5847,84.6679,11706.0
2018-06-28 14:25:00,111.99,112.0,111.86,111.89,10086.0,84.6528,84.6603,84.5545,84.5772,10086.0
2018-06-28 14:30:00,111.87,111.9,111.8,111.85,9570.0,84.562,84.5847,84.5091,84.5469,9570.0
2018-06-28 14:35:00,111.82,111.85,111.75,111.81,7303.0,84.5243,84.5469,84.4713,84.5167,7303.0
2018-06-28 14:40:00,111.82,111.85,111.77,111.81,10251.0,84.5243,84.5469,84.4865,84.5167,10251.0
2018-06-28 14:45:00,111.81,111.96,111.79,111.88,16879.0,84.5167,84.6301,84.5016,84.5696,16879.0
2018-06-28 14:50:00,111.88,112.06,111.84,112.06,7950.0,84.5696,84.7057,84.5394,84.7057,7950.0
2018-06-28 14:55:00,112.08,112.16,112.04,112.16,9757.0,84.7208,84.7813,84.6906,84.7813,9757.0
2018-06-28 15:00:00,112.13,112.2,112.12,112.13,17433.0,84.7586,84.8115,84.751,84.7586,17433.0
2018-06-28 15:05:00,112.13,112.17,112.03,112.1,11878.0,84.7586,84.7888,84.683,84.7359,11878.0
2018-06-28 15:10:00,112.14,112.14,112.0,112.07,9699.0,84.7661,84.7661,84.6603,84.7132,9699.0
2018-06-28 15:15:00,112.06,112.06,111.94,112.01,13505.0,84.7057,84.7057,84.615,84.6679,13505.0
2018-06-28 15:20:00,111.99,112.06,111.99,112.0,14093.0,84.6528,84.7057,84.6528,84.6603,14093.0
2018-06-28 15:25:00,111.99,112.05,111.82,111.84,11072.0,84.6528,84.6981,84.5243,84.5394,11072.0
2018-06-28 15:30:00,111.85,111.87,111.74,111.75,18353.0,84.5469,84.562,84.4638,84.4713,18353.0
2018-06-28 15:35:00,111.76,111.84,111.74,111.84,13083.0,84.4789,84.5394,84.4638,84.5394,13083.0
2018-06-28 15:40:00,111.83,111.91,111.82,111.88,25152.0,84.5318,84.5923,84.5243,84.5696,25152.0
2018-06-28 15:45:00,111.88,111.89,111.78,111.87,29134.0,84.5696,84.5772,84.494,84.562,29134.0
2018-06-28 15:50:00,111.85,111.85,111.64,111.67,38260.0,84.5469,84.5469,84.3882,84.4109,38260.0
2018-06-28 15:55:00,111.67,111.83,111.66,111.77,64813.0,84.4109,84.5318,84.4033,84.4865,64813.0
2018-06-29 09:30:00,112.27,113.09,112.08,112.86,63473.0,84.8644,85.4842,84.7208,85.3104,63473.0
2018-06-29 09:35:00,112.83,113.0,112.62,112.92,22976.0,85.2877,85.4162,85.129,85.3557,22976.0
2018-06-29 09:40:00,112.93,112.98,112.79,112.89,14092.0,85.3633,85.4011,85.2575,85.3331,14092.0
2018-06-29 09:45:00,112.96,113.28,112.89,113.16,10932.0,85.386,85.6279,85.3331,85.5372,10932.0
2018-06-29 09:50:00,113.19,113.49,113.17,113.32,23605.0,85.5598,85.7866,85.5447,85.6581,23605.0
2018-06-29 09:55:00,113.32,113.37,113.12,113.24,24567.0,85.6581,85.6959,85.5069,85.5976,24567.0
2018-06-29 10:00:00,113.2,113.35,113.07,113.21,16094.0,85.5674,85.6808,85.4691,85.5749,16094.0
2018-06-29 10:05:00,113.18,113.18,112.98,113.1,14592.0,85.5523,85.5523,85.4011,85.4918,14592.0
2018-06-29 10:10:00,113.12,113.23,113.04,113.04,14055.0,85.5069,85.5901,85.4464,85.4464,14055.0
2018-06-29 10:15:00,113.1,113.35,113.1,113.27,15274.0,85.4918,85.6808,85.4918,85.6203,15274.0
2018-06-29 10:20:00,113.23,113.32,113.15,113.22,9816.0,85.5901,85.6581,85.5296,85.5825,9816.0
2018-06-29 10:25:00,113.21,113.27,113.09,113.25,24768.0,85.5749,85.6203,85.4842,85.6052,24768.0
2018-06-29 10:30:00,113.24,113.37,113.22,113.37,16029.0,85.5976,85.6959,85.5825,85.6959,16029.0
2018-06-29 10:35:00,113.37,113.37,113.18,113.3,16072.0,85.6959,85.6959,85.5523,85.643,16072.0
2018-06-29 10:40:00,113.31,113.31,113.14,113.18,10121.0,85.6505,85.6505,85.522,85.5523,10121.0
2018-06-29 10:45:00,113.2,113.33,113.09,113.3,13592.0,85.5674,85.6657,85.4842,85.643,13592.0
2018-06-29 10:50:00,113.29,113.29,113.17,113.23,8921.0,85.6354,85.6354,85.5447,85.5901,8921.0
2018-06-29 10:55:00,113.26,113.29,113.15,113.2,7620.0,85.6127,85.6354,85.5296,85.5674,7620.0
2018-06-29 11:00:00,113.19,113.23,112.96,113.01,14319.0,85.5598,85.5901,85.386,85.4238,14319.0
2018-06-29 11:05:00,113.02,113.18,113.02,113.12,11678.0,85.4313,85.5523,85.4313,85.5069,11678.0
2018-06-29 11:10:00,113.15,113.34,113.15,113.32,13912.0,85.5296,85.6732,85.5296,85.6581,13912.0
2018-06-29 11:15:00,113.3,113.34,113.21,113.27,8702.0,85.643,85.6732,85.5749,85.6203,8702.0
2018-06-29 11:20:00,113.29,113.29,113.05,113.16,9880.0,85.6354,85.6354,85.454,85.5372,9880.0
2018-06-29 11:25:00,113.17,113.23,113.15,113.2,9698.0,85.5447,85.5901,85.5296,85.5674,9698.0
2018-06-29 11:30:00,113.19,113.26,113.13,113.25,10898.0,85.5598,85.6127,85.5145,85.6052,10898.0
2018-06-29 11:35:00,113.26,113.29,112.85,112.85,15113.0,85.6127,85.6354,85.3028,85.3028,15113.0
2018-06-29 11:40:00,112.9,113.0,112.87,112.96,6783.0,85.3406,85.4162,85.3179,85.386,6783.0
2018-06-29 11:45:00,112.97,113.08,112.97,112.97,4370.0,85.3935,85.4767,85.3935,85.3935,4370.0
2018-06-29 11:50:00,113.0,113.02,112.91,112.92,7422.0,85.4162,85.4313,85.3482,85.3557,7422.0
2018-06-29 11:55:00,112.9,112.94,112.77,112.8,4150.0,85.3406,85.3709,85.2424,85.265,4150.0
2018-06-29 12:00:00,112.85,112.89,112.81,112.87,7444.0,85.3028,85.3331,85.2726,85.3179,7444.0
2018-06-29 12:05:00,112.88,112.95,112.88,112.89,8689.0,85.3255,85.3784,85.3255,85.3331,8689.0
2018-06-29 12:10:00,112.89,112.9,112.7,112.72,5555.0,85.3331,85.3406,85.1894,85.2046,5555.0
2018-06-29 12:15:00,112.73,112.73,112.61,112.62,6219.0,85.2121,85.2121,85.1214,85.129,6219.0
2018-06-29 12:20:00,112.61,112.68,112.6,112.68,5514.0,85.1214,85.1743,85.1139,85.1743,5514.0
2018-06-29 12:25:00,112.69,112.7,112.59,112.64,10691.0,85.1819,85.1894,85.1063,85.1441,10691.0
2018-06-29 12:30:00,112.64,112.73,112.61,112.73,10804.0,85.1441,85.2121,85.1214,85.2121,10804.0
2018-06-29 12:35:00,112.73,112.75,112.66,112.75,10052.0,85.2121,85.2272,85.1592,85.2272,10052.0
2018-06-29 12:40:00,112.74,112.79,112.68,112.76,7360.0,85.2197,85.2575,85.1743,85.2348,7360.0
2018-06-29 12:45:00,112.76,112.83,112.75,112.81,9915.0,85.2348,85.2877,85.2272,85.2726,9915.0
2018-06-29 12:50:00,112.81,112.85,112.77,112.77,8246.0,85.2726,85.3028,85.2424,85.2424,8246.0
2018-06-29 12:55:00,112.78,112.84,112.77,112.84,5474.0,85.2499,85.2953,85.2424,85.2953,5474.0
2018-06-29 13:00:00,112.84,112.92,112.82,112.9,5855.0,85.2953,85.3557,85.2801,85.3406,5855.0
2018-06-29 13:05:00,112.88,112.97,112.84,112.92,25272.0,85.3255,85.3935,85.2953,85.3557,25272.0
2018-06-29 13:10:00,112.91,113.02,112.86,112.97,9163.0,85.3482,85.4313,85.3104,85.3935,9163.0
2018-06-29 13:15:00,112.97,113.01,112.87,112.96,8918.0,85.3935,85.4238,85.3179,85.386,8918.0
2018-06-29 13:20:00,112.94,113.05,112.9,113.03,7180.0,85.3709,85.454,85.3406,85.4389,7180.0
2018-06-29 13:25:00,113.03,113.12,113.0,113.05,13055.0,85.4389,85.5069,85.4162,85.454,13055.0
2018-06-29 13:30:00,113.03,113.09,113.03,113.03,5870.0,85.4389,85.4842,85.4389,85.4389,5870.0
2018-06-29 13:35:00,113.06,113.1,113.04,113.08,9719.0,85.4616,85.4918,85.4464,85.4767,9719.0
2018-06-29 13:40:00,113.1,113.16,113.1,113.14,9417.0,85.4918,85.5372,85.4918,85.522,9417.0
2018-06-29 13:45:00,113.14,113.14,113.07,113.1,3868.0,85.522,85.522,85.4691,85.4918,3868.0
2018-06-29 13:50:00,113.1,113.14,113.07,113.11,9962.0,85.4918,85.522,85.4691,85.4994,9962.0
2018-06-29 13:55:00,113.1,113.1,112.94,112.99,11972.0,85.4918,85.4918,85.3709,85.4087,11972.0
2018-06-29 14:00:00,113.03,113.07,112.97,113.01,6142.0,85.4389,85.4691,85.3935,85.4238,6142.0
2018-06-29 14:05:00,113.0,113.06,112.94,113.03,12727.0,85.4162,85.4616,85.3709,85.4389,12727.0
2018-06-29 14:10:00,113.04,113.08,112.9,112.97,12751.0,85.4464,85.4767,85.3406,85.3935,12751.0
2018-06-29 14:15:00,112.96,113.05,112.92,113.01,8284.0,85.386,85.454,85.3557,85.4238,8284.0
2018-06-29 14:20:00,113.01,113.03,112.97,112.98,5977.0,85.4238,85.4389,85.3935,85.4011,5977.0
2018-06-29 14:25:00,113.01,113.1,112.98,113.03,6431.0,85.4238,85.4918,85.4011,85.4389,6431.0
2018-06-29 14:30:00,112.97,112.97,112.92,112.94,5468.0,85.3935,85.3935,85.3557,85.3709,5468.0
2018-06-29 14:35:00,112.94,112.95,112.86,112.86,6260.0,85.3709,85.3784,85.3104,85.3104,6260.0
2018-06-29 14:40:00,112.84,112.92,112.78,112.92,8579.0,85.2953,85.3557,85.2499,85.3557,8579.0
2018-06-29 14:45:00,112.91,112.92,112.8,112.82,6985.0,85.3482,85.3557,85.265,85.2801,6985.0
2018-06-29 14:50:00,112.82,112.87,112.8,112.87,11922.0,85.2801,85.3179,85.265,85.3179,11922.0
2018-06-29 14:55:00,112.85,112.92,112.83,112.88,9778.0,85.3028,85.3557,85.2877,85.3255,9778.0
2018-06-29 15:00:00,112.87,112.97,112.83,112.93,10568.0,85.3179,85.3935,85.2877,85.3633,10568.0
2018-06-29 15:05:00,112.94,112.98,112.88,112.98,9564.0,85.3709,85.4011,85.3255,85.4011,9564.0
2018-06-29 15:10:00,112.96,112.98,112.9,112.92,11552.0,85.386,85.4011,85.3406,85.3557,11552.0
2018-06-29 15:15:00,112.91,112.93,112.85,112.86,9961.0,85.3482,85.3633,85.3028,85.3104,9961.0
2018-06-29 15:20:00,112.86,112.91,112.81,112.83,10280.0,85.3104,85.3482,85.2726,85.2877,10280.0
2018-06-29 15:25:00,112.83,112.86,112.78,112.79,19208.0,85.2877,85.3104,85.2499,85.2575,19208.0
2018-06-29 15:30:00,112.78,112.78,112.63,112.66,26556.0,85.2499,85.2499,85.1365,85.1592,26556.0
2018-06-29 15:35:00,112.66,112.66,112.5,112.5,17994.0,85.1592,85.1592,85.0383,85.0383,17994.0
2018-06-29 15:40:00,112.5,112.54,112.46,112.49,16835.0,85.0383,85.0685,85.008,85.0307,16835.0
2018-06-29 15:45:00,112.5,112.5,112.33,112.38,29553.0,85.0383,85.0383,84.9098,84.9476,29553.0
2018-06-29 15:50:00,112.36,112.56,112.35,112.52,36222.0,84.9324,85.0836,84.9249,85.0534,36222.0
2018-06-29 15:55:00,112.53,112.53,112.24,112.32,155176.0,85.0609,85.0609,84.8417,84.9022,155176.0
2018-07-02 09:30:00,111.75,111.75,111.07,111.35,37774.0,84.4713,84.4713,83.9573,84.169,37774.0
2018-07-02 09:35:00,111.29,111.76,111.17,111.28,22351.0,84.1236,84.4789,84.0329,84.1161,22351.0
2018-07-02 09:40:00,111.23,111.3,110.91,110.93,16610.0,84.0783,84.1312,83.8364,83.8515,16610.0
2018-07-02 09:45:00,110.83,111.22,110.77,111.13,13211.0,83.7759,84.0707,83.7306,84.0027,13211.0
2018-07-02 09:50:00,111.14,111.31,111.09,111.1,12327.0,84.0102,84.1387,83.9725,83.98,12327.0
2018-07-02 09:55:00,111.12,111.43,111.02,111.42,11800.0,83.9951,84.2295,83.9195,84.2219,11800.0
2018-07-02 10:00:00,111.46,111.52,111.3,111.39,10712.0,84.2521,84.2975,84.1312,84.1992,10712.0
2018-07-02 10:05:00,111.35,111.37,111.21,111.23,11373.0,84.169,84.1841,84.0632,84.0783,11373.0
2018-07-02 10:10:00,111.2,111.25,111.06,111.16,18514.0,84.0556,84.0934,83.9498,84.0254,18514.0
2018-07-02 10:15:00,111.15,111.34,111.05,111.25,15720.0,84.0178,84.1614,83.9422,84.0934,15720.0
2018-07-02 10:20:00,111.25,111.57,111.22,111.57,9112.0,84.0934,84.3353,84.0707,84.3353,9112.0
2018-07-02 10:25:00,111.56,111.64,111.49,111.54,11712.0,84.3277,84.3882,84.2748,84.3126,11712.0
2018-07-02 10:30:00,111.62,111.8,111.62,111.76,10991.0,84.3731,84.5091,84.3731,84.4789,10991.0
2018-07-02 10:35:00,111.79,111.79,111.58,111.72,9674.0,84.5016,84.5016,84.3428,84.4487,9674.0
2018-07-02 10:40:00,111.73,111.94,111.7,111.7,15479.0,84.4562,84.615,84.4335,84.4335,15479.0
2018-07-02 10:45:00,111.62,111.94,111.62,111.79,11213.0,84.3731,84.615,84.3731,84.5016,11213.0
2018-07-02 10:50:00,111.81,111.89,111.71,111.81,32185.0,84.5167,84.5772,84.4411,84.5167,32185.0
2018-07-02 10:55:00,111.77,111.83,111.74,111.74,15687.0,84.4865,84.5318,84.4638,84.4638,15687.0
2018-07-02 11:00:00,111.75,112.16,111.75,112.16,8760.0,84.4713,84.7813,84.4713,84.7813,8760.0
2018-07-02 11:05:00,112.17,112.22,111.93,111.97,8674.0,84.7888,84.8266,84.6074,84.6376,8674.0
2018-07-02 11:10:00,111.98,112.01,111.71,111.79,6933.0,84.6452,84.6679,84.4411,84.5016,6933.0
2018-07-02 11:15:00,111.79,111.81,111.65,111.65,20915.0,84.5016,84.5167,84.3958,84.3958,20915.0
2018-07-02 11:20:00,111.71,111.89,111.71,111.81,17556.0,84.4411,84.5772,84.4411,84.5167,17556.0
2018-07-02 11:25:00,111.8,111.83,111.49,111.5,14218.0,84.5091,84.5318,84.2748,84.2824,14218.0
2018-07-02 11:30:00,111.49,111.53,111.34,111.36,13961.0,84.2748,84.305,84.1614,84.1765,13961.0
2018-07-02 11:35:00,111.34,111.39,111.22,111.23,18280.0,84.1614,84.1992,84.0707,84.0783,18280.0
2018-07-02 11:40:00,111.21,111.26,111.0,111.0,15412.0,84.0632,84.101,83.9044,83.9044,15412.0
2018-07-02 11:45:00,111.01,111.17,111.01,111.17,15980.0,83.912,84.0329,83.912,84.0329,15980.0
2018-07-02 11:50:00,111.2,111.35,111.16,111.33,10976.0,84.0556,84.169,84.0254,84.1539,10976.0
2018-07-02 11:55:00,111.29,111.37,111.17,111.23,24089.0,84.1236,84.1841,84.0329,84.0783,24089.0
2018-07-02 12:00:00,111.23,111.24,111.1,111.1,11352.0,84.0783,84.0858,83.98,83.98,11352.0
2018-07-02 12:05:00,111.11,111.16,110.98,110.99,10897.0,83.9876,84.0254,83.8893,83.8969,10897.0
2018-07-02 12:10:00,111.03,111.06,110.82,110.83,12805.0,83.9271,83.9498,83.7684,83.7759,12805.0
2018-07-02 12:15:00,110.81,110.82,110.56,110.56,16425.0,83.7608,83.7684,83.5718,83.5718,16425.0
2018-07-02 12:20:00,110.58,110.68,110.57,110.65,14245.0,83.5869,83.6625,83.5794,83.6399,14245.0
2018-07-02 12:25:00,110.66,110.74,110.61,110.66,13235.0,83.6474,83.7079,83.6096,83.6474,13235.0
2018-07-02 12:30:00,110.63,110.9,110.61,110.79,11049.0,83.6247,83.8288,83.6096,83.7457,11049.0
2018-07-02 12:35:00,110.79,110.97,110.77,110.97,6202.0,83.7457,83.8817,83.7306,83.8817,6202.0
2018-07-02 12:40:00,110.98,111.07,110.94,111.04,8105.0,83.8893,83.9573,83.8591,83.9347,8105.0
2018-07-02 12:45:00,111.06,111.1,110.89,110.89,15280.0,83.9498,83.98,83.8213,83.8213,15280.0
2018-07-02 12:50:00,110.96,110.98,110.85,110.92,10748.0,83.8742,83.8893,83.791,83.8439,10748.0
2018-07-02 12:55:00,110.94,111.0,110.9,111.0,8765.0,83.8591,83.9044,83.8288,83.9044,8765.0
2018-07-02 13:00:00,111.0,111.04,110.95,110.96,6302.0,83.9044,83.9347,83.8666,83.8742,6302.0
2018-07-02 13:05:00,110.94,110.96,110.68,110.68,10251.0,83.8591,83.8742,83.6625,83.6625,10251.0
2018-07-02 13:10:00,110.71,110.71,110.57,110.62,13811.0,83.6852,83.6852,83.5794,83.6172,13811.0
2018-07-02 13:15:00,110.62,110.62,110.45,110.5,9809.0,83.6172,83.6172,83.4887,83.5265,9809.0
2018-07-02 13:20:00,110.48,110.61,110.46,110.55,7958.0,83.5114,83.6096,83.4962,83.5643,7958.0
2018-07-02 13:25:00,110.57,110.59,110.43,110.45,14345.0,83.5794,83.5945,83.4736,83.4887,14345.0
2018-07-02 13:30:00,110.44,110.5,110.43,110.47,10823.0,83.4811,83.5265,83.4736,83.5038,10823.0
2018-07-02 13:35:00,110.49,110.56,110.47,110.52,14758.0,83.5189,83.5718,83.5038,83.5416,14758.0
2018-07-02 13:40:00,110.5,110.54,110.45,110.5,13935.0,83.5265,83.5567,83.4887,83.5265,13935.0
2018-07-02 13:45:00,110.5,110.61,110.5,110.6,10096.0,83.5265,83.6096,83.5265,83.6021,10096.0
2018-07-02 13:50:00,110.62,110.68,110.48,110.51,13475.0,83.6172,83.6625,83.5114,83.534,13475.0
2018-07-02 13:55:00,110.52,110.52,110.31,110.33,7980.0,83.5416,83.5416,83.3829,83.398,7980.0
2018-07-02 14:00:00,110.33,110.42,110.33,110.39,12852.0,83.398,83.466,83.398,83.4433,12852.0
2018-07-02 14:05:00,110.4,110.4,110.14,110.17,12772.0,83.4509,83.4509,83.2543,83.277,12772.0
2018-07-02 14:10:00,110.19,110.41,110.16,110.36,14684.0,83.2921,83.4584,83.2695,83.4206,14684.0
2018-07-02 14:15:00,110.36,110.41,110.29,110.29,12849.0,83.4206,83.4584,83.3677,83.3677,12849.0
2018-07-02 14:20:00,110.28,110.39,110.25,110.36,12345.0,83.3602,83.4433,83.3375,83.4206,12345.0
2018-07-02 14:25:00,110.34,110.45,110.3,110.45,14416.0,83.4055,83.4887,83.3753,83.4887,14416.0
2018-07-02 14:30:00,110.44,110.49,110.33,110.37,16348.0,83.4811,83.5189,83.398,83.4282,16348.0
2018-07-02 14:35:00,110.37,110.44,110.34,110.41,13788.0,83.4282,83.4811,83.4055,83.4584,13788.0
2018-07-02 14:40:00,110.42,110.42,110.25,110.33,17496.0,83.466,83.466,83.3375,83.398,17496.0
2018-07-02 14:45:00,110.34,110.41,110.28,110.37,13515.0,83.4055,83.4584,83.3602,83.4282,13515.0
2018-07-02 14:50:00,110.4,110.41,110.34,110.36,12245.0,83.4509,83.4584,83.4055,83.4206,12245.0
2018-07-02 14:55:00,110.36,110.36,110.3,110.33,13671.0,83.4206,83.4206,83.3753,83.398,13671.0
2018-07-02 15:00:00,110.34,110.4,110.33,110.37,13775.0,83.4055,83.4509,83.398,83.4282,13775.0
2018-07-02 15:05:00,110.37,110.42,110.3,110.33,21962.0,83.4282,83.466,83.3753,83.398,21962.0
2018-07-02 15:10:00,110.33,110.46,110.33,110.38,17168.0,83.398,83.4962,83.398,83.4358,17168.0
2018-07-02 15:15:00,110.38,110.53,110.38,110.52,16484.0,83.4358,83.5491,83.4358,83.5416,16484.0
2018-07-02 15:20:00,110.51,110.59,110.48,110.57,19309.0,83.534,83.5945,83.5114,83.5794,19309.0
2018-07-02 15:25:00,110.57,110.72,110.56,110.7,24138.0,83.5794,83.6928,83.5718,83.6777,24138.0
2018-07-02 15:30:00,110.7,110.71,110.63,110.69,31363.0,83.6777,83.6852,83.6247,83.6701,31363.0
2018-07-02 15:35:00,110.69,110.7,110.64,110.67,50176.0,83.6701,83.6777,83.6323,83.655,50176.0
2018-07-02 15:40:00,110.66,110.72,110.59,110.63,49508.0,83.6474,83.6928,83.5945,83.6247,49508.0
2018-07-02 15:45:00,110.6,110.7,110.57,110.67,47967.0,83.6021,83.6777,83.5794,83.655,47967.0
2018-07-02 15:50:00,110.67,110.71,110.59,110.59,66827.0,83.655,83.6852,83.5945,83.5945,66827.0
2018-07-02 15:55:00,110.6,110.73,110.37,110.57,203739.0,83.6021,83.7003,83.4282,83.5794,203739.0
2018-07-03 09:30:00,111.91,112.16,111.32,111.55,37947.0,84.5923,84.7813,84.1463,84.3202,37947.0
2018-07-03 09:35:00,111.53,111.86,111.43,111.45,16647.0,84.305,84.5545,84.2295,84.2446,16647.0
2018-07-03 09:40:00,111.5,111.82,111.45,111.76,23638.0,84.2824,84.5243,84.2446,84.4789,23638.0
2018-07-03 09:45:00,111.84,112.13,111.74,111.77,26183.0,84.5394,84.7586,84.4638,84.4865,26183.0
2018-07-03 09:50:00,111.84,112.11,111.84,112.11,16592.0,84.5394,84.7435,84.5394,84.7435,16592.0
2018-07-03 09:55:00,112.12,112.19,111.7,111.7,24431.0,84.751,84.8039,84.4335,84.4335,24431.0
2018-07-03 10:00:00,111.87,111.9,111.61,111.7,16016.0,84.562,84.5847,84.3655,84.4335,16016.0
2018-07-03 10:05:00,111.71,111.9,111.67,111.85,15907.0,84.4411,84.5847,84.4109,84.5469,15907.0
2018-07-03 10:10:00,111.8,111.81,111.32,111.36,21110.0,84.5091,84.5167,84.1463,84.1765,21110.0
2018-07-03 10:15:00,111.37,111.55,111.28,111.37,14805.0,84.1841,84.3202,84.1161,84.1841,14805.0
2018-07-03 10:20:00,111.38,111.57,111.27,111.54,13147.0,84.1917,84.3353,84.1085,84.3126,13147.0
2018-07-03 10:25:00,111.56,111.79,111.52,111.67,16384.0,84.3277,84.5016,84.2975,84.4109,16384.0
2018-07-03 10:30:00,111.68,111.81,111.65,111.76,11426.0,84.4184,84.5167,84.3958,84.4789,11426.0
2018-07-03 10:35:00,111.81,111.91,111.76,111.89,13933.0,84.5167,84.5923,84.4789,84.5772,13933.0
2018-07-03 10:40:00,111.89,111.89,111.59,111.64,15518.0,84.5772,84.5772,84.3504,84.3882,15518.0
2018-07-03 10:45:00,111.66,111.66,111.33,111.4,17870.0,84.4033,84.4033,84.1539,84.2068,17870.0
2018-07-03 10:50:00,111.38,111.57,111.26,111.53,14130.0,84.1917,84.3353,84.101,84.305,14130.0
2018-07-03 10:55:00,111.51,111.51,111.29,111.31,15169.0,84.2899,84.2899,84.1236,84.1387,15169.0
2018-07-03 11:00:00,111.33,111.43,111.33,111.42,12945.0,84.1539,84.2295,84.1539,84.2219,12945.0
2018-07-03 11:05:00,111.37,111.42,111.28,111.38,16606.0,84.1841,84.2219,84.1161,84.1917,16606.0
2018-07-03 11:10:00,111.33,111.35,111.15,111.32,15044.0,84.1539,84.169,84.0178,84.1463,15044.0
2018-07-03 11:15:00,111.29,111.32,111.15,111.21,15051.0,84.1236,84.1463,84.0178,84.0632,15051.0
2018-07-03 11:20:00,111.22,111.31,111.08,111.13,17695.0,84.0707,84.1387,83.9649,84.0027,17695.0
2018-07-03 11:25:00,111.11,111.22,111.1,111.14,15779.0,83.9876,84.0707,83.98,84.0102,15779.0
2018-07-03 11:30:00,111.12,111.34,111.12,111.3,13315.0,83.9951,84.1614,83.9951,84.1312,13315.0
2018-07-03 11:35:00,111.31,111.38,111.21,111.23,10218.0,84.1387,84.1917,84.0632,84.0783,10218.0
2018-07-03 11:40:00,111.23,111.45,111.23,111.3,11903.0,84.0783,84.2446,84.0783,84.1312,11903.0
2018-07-03 11:45:00,111.3,111.45,111.29,111.44,15776.0,84.1312,84.2446,84.1236,84.237,15776.0
2018-07-03 11:50:00,111.44,111.45,111.22,111.22,14426.0,84.237,84.2446,84.0707,84.0707,14426.0
2018-07-03 11:55:00,111.25,111.26,111.09,111.23,8392.0,84.0934,84.101,83.9725,84.0783,8392.0
2018-07-03 12:00:00,111.22,111.22,110.96,111.01,13819.0,84.0707,84.0707,83.8742,83.912,13819.0
2018-07-03 12:05:00,111.03,111.05,110.97,111.01,9896.0,83.9271,83.9422,83.8817,83.912,9896.0
2018-07-03 12:10:00,111.05,111.16,111.05,111.07,13073.0,83.9422,84.0254,83.9422,83.9573,13073.0
2018-07-03 12:15:00,111.08,111.11,110.93,111.1,15651.0,83.9649,83.9876,83.8515,83.98,15651.0
2018-07-03 12:20:00,111.1,111.1,111.02,111.02,15723.0,83.98,83.98,83.9195,83.9195,15723.0
2018-07-03 12:25:00,111.02,111.02,110.85,110.85,17790.0,83.9195,83.9195,83.791,83.791,17790.0
2018-07-03 12:30:00,110.85,110.9,110.61,110.63,40405.0,83.791,83.8288,83.6096,83.6247,40405.0
2018-07-03 12:35:00,110.65,110.72,110.27,110.35,29953.0,83.6399,83.6928,83.3526,83.4131,29953.0
2018-07-03 12:40:00,110.36,110.5,110.29,110.35,20748.0,83.4206,83.5265,83.3677,83.4131,20748.0
2018-07-03 12:45:00,110.33,110.35,110.08,110.14,34903.0,83.398,83.4131,83.209,83.2543,34903.0
2018-07-03 12:50:00,110.16,110.3,110.09,110.27,31766.0,83.2695,83.3753,83.2166,83.3526,31766.0
2018-07-03 12:55:00,110.3,110.58,110.27,110.58,95608.0,83.3753,83.5869,83.3526,83.5869,95608.0
2018-07-05 09:30:00,111.58,111.72,110.88,111.14,41426.0,84.3428,84.4487,83.8137,84.0102,41426.0
2018-07-05 09:35:00,111.07,111.14,110.39,110.4,15143.0,83.9573,84.0102,83.4433,83.4509,15143.0
2018-07-05 09:40:00,110.42,110.63,110.24,110.36,21158.0,83.466,83.6247,83.3299,83.4206,21158.0
2018-07-05 09:45:00,110.36,110.36,110.06,110.09,17247.0,83.4206,83.4206,83.1939,83.2166,17247.0
2018-07-05 09:50:00,110.06,110.17,109.83,110.12,24497.0,83.1939,83.277,83.02,83.2392,24497.0
2018-07-05 09:55:00,110.1,110.12,109.61,109.93,25397.0,83.2241,83.2392,82.8537,83.0956,25397.0
2018-07-05 10:00:00,109.98,110.32,109.94,110.19,14370.0,83.1334,83.3904,83.1032,83.2921,14370.0
2018-07-05 10:05:00,110.19,110.36,110.05,110.31,18480.0,83.2921,83.4206,83.1863,83.3829,18480.0
2018-07-05 10:10:00,110.3,110.4,110.09,110.21,20372.0,83.3753,83.4509,83.2166,83.3073,20372.0
2018-07-05 10:15:00,110.27,110.47,110.08,110.32,10090.0,83.3526,83.5038,83.209,83.3904,10090.0
2018-07-05 10:20:00,110.3,110.64,110.3,110.62,11462.0,83.3753,83.6323,83.3753,83.6172,11462.0
2018-07-05 10:25:00,110.59,110.59,110.35,110.35,14830.0,83.5945,83.5945,83.4131,83.4131,14830.0
2018-07-05 10:30:00,110.34,110.41,110.2,110.4,9109.0,83.4055,83.4584,83.2997,83.4509,9109.0
2018-07-05 10:35:00,110.44,110.55,110.35,110.42,18266.0,83.4811,83.5643,83.4131,83.466,18266.0
2018-07-05 10:40:00,110.44,110.51,110.42,110.42,10102.0,83.4811,83.534,83.466,83.466,10102.0
2018-07-05 10:45:00,110.46,110.55,110.42,110.43,10690.0,83.4962,83.5643,83.466,83.4736,10690.0
2018-07-05 10:50:00,110.43,110.48,110.04,110.1,14443.0,83.4736,83.5114,83.1788,83.2241,14443.0
2018-07-05 10:55:00,110.11,110.34,110.11,110.23,12508.0,83.2317,83.4055,83.2317,83.3224,12508.0
2018-07-05 11:00:00,110.24,110.24,109.83,109.98,18556.0,83.3299,83.3299,83.02,83.1334,18556.0
2018-07-05 11:05:00,110.01,110.05,109.87,110.04,6606.0,83.1561,83.1863,83.0503,83.1788,6606.0
2018-07-05 11:10:00,110.07,110.28,109.96,110.28,11100.0,83.2014,83.3602,83.1183,83.3602,11100.0
2018-07-05 11:15:00,110.31,110.51,110.28,110.49,13084.0,83.3829,83.534,83.3602,83.5189,13084.0
2018-07-05 11:20:00,110.52,110.55,110.41,110.5,21191.0,83.5416,83.5643,83.4584,83.5265,21191.0
2018-07-05 11:25:00,110.51,110.61,110.44,110.56,19788.0,83.534,83.6096,83.4811,83.5718,19788.0
2018-07-05 11:30:00,110.53,110.65,110.5,110.65,22394.0,83.5491,83.6399,83.5265,83.6399,22394.0
2018-07-05 11:35:00,110.66,110.78,110.62,110.65,13727.0,83.6474,83.7381,83.6172,83.6399,13727.0
2018-07-05 11:40:00,110.61,110.65,110.47,110.48,14732.0,83.6096,83.6399,83.5038,83.5114,14732.0
2018-07-05 11:45:00,110.45,110.52,110.41,110.45,14902.0,83.4887,83.5416,83.4584,83.4887,14902.0
2018-07-05 11:50:00,110.44,110.56,110.43,110.54,15599.0,83.4811,83.5718,83.4736,83.5567,15599.0
2018-07-05 11:55:00,110.53,110.57,110.44,110.45,11843.0,83.5491,83.5794,83.4811,83.4887,11843.0
2018-07-05 12:00:00,110.46,110.76,110.46,110.69,9835.0,83.4962,83.723,83.4962,83.6701,9835.0
2018-07-05 12:05:00,110.72,110.77,110.66,110.67,10029.0,83.6928,83.7306,83.6474,83.655,10029.0
2018-07-05 12:10:00,110.68,110.7,110.42,110.48,13154.0,83.6625,83.6777,83.466,83.5114,13154.0
2018-07-05 12:15:00,110.53,110.58,110.52,110.54,6950.0,83.5491,83.5869,83.5416,83.5567,6950.0
2018-07-05 12:20:00,110.54,110.6,110.42,110.42,13652.0,83.5567,83.6021,83.466,83.466,13652.0
2018-07-05 12:25:00,110.41,110.45,110.34,110.34,7220.0,83.4584,83.4887,83.4055,83.4055,7220.0
2018-07-05 12:30:00,110.34,110.39,110.31,110.39,4107.0,83.4055,83.4433,83.3829,83.4433,4107.0
2018-07-05 12:35:00,110.42,110.42,110.36,110.36,4290.0,83.466,83.466,83.4206,83.4206,4290.0
2018-07-05 12:40:00,110.35,110.36,110.28,110.33,7375.0,83.4131,83.4206,83.3602,83.398,7375.0
2018-07-05 12:45:00,110.34,110.39,110.29,110.35,5720.0,83.4055,83.4433,83.3677,83.4131,5720.0
2018-07-05 12:50:00,110.34,110.42,110.28,110.42,3764.0,83.4055,83.466,83.3602,83.466,3764.0
2018-07-05 12:55:00,110.44,110.47,110.4,110.44,7245.0,83.4811,83.5038,83.4509,83.4811,7245.0
2018-07-05 13:00:00,110.45,110.55,110.45,110.48,5674.0,83.4887,83.5643,83.4887,83.5114,5674.0
2018-07-05 13:05:00,110.49,110.52,110.44,110.48,8511.0,83.5189,83.5416,83.4811,83.5114,8511.0
2018-07-05 13:10:00,110.5,110.55,110.47,110.51,8690.0,83.5265,83.5643,83.5038,83.534,8690.0
2018-07-05 13:15:00,110.52,110.52,110.4,110.4,120540.0,83.5416,83.5416,83.4509,83.4509,120540.0
2018-07-05 13:20:00,110.39,110.41,110.21,110.21,16922.0,83.4433,83.4584,83.3073,83.3073,16922.0
2018-07-05 13:25:00,110.23,110.28,110.22,110.26,7296.0,83.3224,83.3602,83.3148,83.3451,7296.0
2018-07-05 13:30:00,110.29,110.35,110.28,110.31,9901.0,83.3677,83.4131,83.3602,83.3829,9901.0
2018-07-05 13:35:00,110.34,110.34,110.3,110.3,6907.0,83.4055,83.4055,83.3753,83.3753,6907.0
2018-07-05 13:40:00,110.29,110.31,110.21,110.31,8685.0,83.3677,83.3829,83.3073,83.3829,8685.0
2018-07-05 13:45:00,110.34,110.44,110.33,110.37,9465.0,83.4055,83.4811,83.398,83.4282,9465.0
2018-07-05 13:50:00,110.37,110.37,110.3,110.33,9303.0,83.4282,83.4282,83.3753,83.398,9303.0
2018-07-05 13:55:00,110.32,110.41,110.32,110.39,6370.0,83.3904,83.4584,83.3904,83.4433,6370.0
2018-07-05 14:00:00,110.38,110.51,110.16,110.22,36315.0,83.4358,83.534,83.2695,83.3148,36315.0
2018-07-05 14:05:00,110.21,110.25,109.98,110.01,7414.0,83.3073,83.3375,83.1334,83.1561,7414.0
2018-07-05 14:10:00,109.99,110.03,109.88,109.9,11374.0,83.141,83.1712,83.0578,83.0729,11374.0
2018-07-05 14:15:00,109.9,110.2,109.86,110.2,7866.0,83.0729,83.2997,83.0427,83.2997,7866.0
2018-07-05 14:20:00,110.17,110.21,110.04,110.07,9644.0,83.277,83.3073,83.1788,83.2014,9644.0
2018-07-05 14:25:00,110.09,110.28,110.05,110.21,7550.0,83.2166,83.3602,83.1863,83.3073,7550.0
2018-07-05 14:30:00,110.2,110.32,110.16,110.31,8171.0,83.2997,83.3904,83.2695,83.3829,8171.0
2018-07-05 14:35:00,110.32,110.38,110.18,110.19,7587.0,83.3904,83.4358,83.2846,83.2921,7587.0
2018-07-05 14:40:00,110.19,110.27,110.19,110.24,5562.0,83.2921,83.3526,83.2921,83.3299,5562.0
2018-07-05 14:45:00,110.28,110.31,110.2,110.31,9414.0,83.3602,83.3829,83.2997,83.3829,9414.0
2018-07-05 14:50:00,110.32,110.36,110.23,110.29,8276.0,83.3904,83.4206,83.3224,83.3677,8276.0
2018-07-05 14:55:00,110.3,110.3,110.19,110.23,7164.0,83.3753,83.3753,83.2921,83.3224,7164.0
2018-07-05 15:00:00,110.21,110.33,110.17,110.33,8924.0,83.3073,83.398,83.277,83.398,8924.0
2018-07-05 15:05:00,110.32,110.33,110.23,110.25,12170.0,83.3904,83.398,83.3224,83.3375,12170.0
2018-07-05 15:10:00,110.25,110.27,110.2,110.27,10735.0,83.3375,83.3526,83.2997,83.3526,10735.0
2018-07-05 15:15:00,110.26,110.26,110.22,110.25,6160.0,83.3451,83.3451,83.3148,83.3375,6160.0
2018-07-05 15:20:00,110.26,110.27,110.17,110.22,10135.0,83.3451,83.3526,83.277,83.3148,10135.0
2018-07-05 15:25:00,110.21,110.32,110.19,110.29,17184.0,83.3073,83.3904,83.2921,83.3677,17184.0
2018-07-05 15:30:00,110.28,110.28,110.11,110.21,21746.0,83.3602,83.3602,83.2317,83.3073,21746.0
2018-07-05 15:35:00,110.2,110.25,110.14,110.19,18559.0,83.2997,83.3375,83.2543,83.2921,18559.0
2018-07-05 15:40:00,110.18,110.25,110.15,110.18,30397.0,83.2846,83.3375,83.2619,83.2846,30397.0
2018-07-05 15:45:00,110.15,110.21,110.12,110.17,30658.0,83.2619,83.3073,83.2392,83.277,30658.0
2018-07-05 15:50:00,110.16,110.36,110.14,110.31,34979.0,83.2695,83.4206,83.2543,83.3829,34979.0
2018-07-05 15:55:00,110.3,110.32,110.08,110.15,98020.0,83.3753,83.3904,83.209,83.2619,98020.0
2018-07-06 09:30:00,109.7,109.99,109.07,109.4,35866.0,82.9218,83.141,82.4455,82.695,35866.0
2018-07-06 09:35:00,109.35,109.96,109.34,109.96,9820.0,82.6572,83.1183,82.6496,83.1183,9820.0
2018-07-06 09:40:00,109.94,110.14,109.86,110.11,5691.0,83.1032,83.2543,83.0427,83.2317,5691.0
2018-07-06 09:45:00,110.22,110.25,109.98,110.09,12835.0,83.3148,83.3375,83.1334,83.2166,12835.0
2018-07-06 09:50:00,110.13,110.45,110.13,110.36,28675.0,83.2468,83.4887,83.2468,83.4206,28675.0
2018-07-06 09:55:00,110.33,110.59,110.19,110.51,17204.0,83.398,83.5945,83.2921,83.534,17204.0
2018-07-06 10:00:00,110.48,110.5,110.35,110.38,8839.0,83.5114,83.5265,83.4131,83.4358,8839.0
2018-07-06 10:05:00,110.35,110.43,110.31,110.31,5962.0,83.4131,83.4736,83.3829,83.3829,5962.0
2018-07-06 10:10:00,110.28,110.61,110.21,110.6,14483.0,83.3602,83.6096,83.3073,83.6021,14483.0
2018-07-06 10:15:00,110.57,110.72,110.42,110.68,7282.0,83.5794,83.6928,83.466,83.6625,7282.0
2018-07-06 10:20:00,110.67,110.8,110.58,110.65,6452.0,83.655,83.7532,83.5869,83.6399,6452.0
2018-07-06 10:25:00,110.62,110.71,110.45,110.64,9299.0,83.6172,83.6852,83.4887,83.6323,9299.0
2018-07-06 10:30:00,110.65,110.83,110.62,110.71,16137.0,83.6399,83.7759,83.6172,83.6852,16137.0
2018-07-06 10:35:00,110.74,110.9,110.74,110.9,5336.0,83.7079,83.8288,83.7079,83.8288,5336.0
2018-07-06 10:40:00,110.92,111.08,110.91,111.03,17796.0,83.8439,83.9649,83.8364,83.9271,17796.0
2018-07-06 10:45:00,111.02,111.24,111.02,111.22,20883.0,83.9195,84.0858,83.9195,84.0707,20883.0
2018-07-06 10:50:00,111.23,111.28,110.97,111.04,23613.0,84.0783,84.1161,83.8817,83.9347,23613.0
2018-07-06 10:55:00,110.99,111.26,110.99,111.22,18856.0,83.8969,84.101,83.8969,84.0707,18856.0
2018-07-06 11:00:00,111.23,111.23,110.99,111.02,17641.0,84.0783,84.0783,83.8969,83.9195,17641.0
2018-07-06 11:05:00,111.03,111.22,110.99,111.22,8472.0,83.9271,84.0707,83.8969,84.0707,8472.0
2018-07-06 11:10:00,111.26,111.49,111.25,111.49,11733.0,84.101,84.2748,84.0934,84.2748,11733.0
2018-07-06 11:15:00,111.49,111.59,111.41,111.51,19464.0,84.2748,84.3504,84.2143,84.2899,19464.0
2018-07-06 11:20:00,111.5,111.58,111.46,111.57,11884.0,84.2824,84.3428,84.2521,84.3353,11884.0
2018-07-06 11:25:00,111.54,111.58,111.48,111.56,7786.0,84.3126,84.3428,84.2672,84.3277,7786.0
2018-07-06 11:30:00,111.57,111.63,111.49,111.49,9096.0,84.3353,84.3806,84.2748,84.2748,9096.0
2018-07-06 11:35:00,111.48,111.64,111.45,111.6,8229.0,84.2672,84.3882,84.2446,84.358,8229.0
2018-07-06 11:40:00,111.6,111.78,111.55,111.76,14721.0,84.358,84.494,84.3202,84.4789,14721.0
2018-07-06 11:45:00,111.75,111.81,111.74,111.76,17946.0,84.4713,84.5167,84.4638,84.4789,17946.0
2018-07-06 11:50:00,111.76,111.76,111.46,111.48,10910.0,84.4789,84.4789,84.2521,84.2672,10910.0
2018-07-06 11:55:00,111.45,111.61,111.45,111.6,3668.0,84.2446,84.3655,84.2446,84.358,3668.0
2018-07-06 12:00:00,111.57,111.68,111.53,111.63,11354.0,84.3353,84.4184,84.305,84.3806,11354.0
2018-07-06 12:05:00,111.63,111.73,111.62,111.64,6336.0,84.3806,84.4562,84.3731,84.3882,6336.0
2018-07-06 12:10:00,111.69,111.69,111.61,111.66,21332.0,84.426,84.426,84.3655,84.4033,21332.0
2018-07-06 12:15:00,111.66,111.69,111.62,111.65,14319.0,84.4033,84.426,84.3731,84.3958,14319.0
2018-07-06 12:20:00,111.66,111.66,111.54,111.61,4307.0,84.4033,84.4033,84.3126,84.3655,4307.0
2018-07-06 12:25:00,111.59,111.61,111.5,111.57,7560.0,84.3504,84.3655,84.2824,84.3353,7560.0
2018-07-06 12:30:00,111.54,111.57,111.45,111.45,7758.0,84.3126,84.3353,84.2446,84.2446,7758.0
2018-07-06 12:35:00,111.49,111.54,111.47,111.47,4714.0,84.2748,84.3126,84.2597,84.2597,4714.0
2018-07-06 12:40:00,111.46,111.48,111.41,111.43,5873.0,84.2521,84.2672,84.2143,84.2295,5873.0
2018-07-06 12:45:00,111.46,111.46,111.41,111.45,14878.0,84.2521,84.2521,84.2143,84.2446,14878.0
2018-07-06 12:50:00,111.45,111.52,111.45,111.51,11173.0,84.2446,84.2975,84.2446,84.2899,11173.0
2018-07-06 12:55:00,111.56,111.66,111.56,111.65,7993.0,84.3277,84.4033,84.3277,84.3958,7993.0
2018-07-06 13:00:00,111.66,111.75,111.63,111.75,3625.0,84.4033,84.4713,84.3806,84.4713,3625.0
2018-07-06 13:05:00,111.75,111.76,111.7,111.72,5321.0,84.4713,84.4789,84.4335,84.4487,5321.0
2018-07-06 13:10:00,111.7,111.74,111.63,111.64,6394.0,84.4335,84.4638,84.3806,84.3882,6394.0
2018-07-06 13:15:00,111.65,111.73,111.62,111.72,7164.0,84.3958,84.4562,84.3731,84.4487,7164.0
2018-07-06 13:20:00,111.72,111.77,111.69,111.71,6100.0,84.4487,84.4865,84.426,84.4411,6100.0
2018-07-06 13:25:00,111.73,111.73,111.66,111.69,4462.0,84.4562,84.4562,84.4033,84.426,4462.0
2018-07-06 13:30:00,111.72,111.74,111.71,111.72,2976.0,84.4487,84.4638,84.4411,84.4487,2976.0
2018-07-06 13:35:00,111.73,111.78,111.73,111.73,4313.0,84.4562,84.494,84.4562,84.4562,4313.0
2018-07-06 13:40:00,111.72,111.74,111.68,111.72,3352.0,84.4487,84.4638,84.4184,84.4487,3352.0
2018-07-06 13:45:00,111.7,111.72,111.68,111.69,4904.0,84.4335,84.4487,84.4184,84.426,4904.0
2018-07-06 13:50:00,111.69,111.7,111.62,111.64,7718.0,84.426,84.4335,84.3731,84.3882,7718.0
2018-07-06 13:55:00,111.63,111.64,111.59,111.6,7882.0,84.3806,84.3882,84.3504,84.358,7882.0
2018-07-06 14:00:00,111.6,111.61,111.54,111.54,9551.0,84.358,84.3655,84.3126,84.3126,9551.0
2018-07-06 14:05:00,111.54,111.57,111.45,111.46,15585.0,84.3126,84.3353,84.2446,84.2521,15585.0
2018-07-06 14:10:00,111.46,111.46,111.38,111.4,7796.0,84.2521,84.2521,84.1917,84.2068,7796.0
2018-07-06 14:15:00,111.42,111.49,111.39,111.45,9818.0,84.2219,84.2748,84.1992,84.2446,9818.0
2018-07-06 14:20:00,111.44,111.52,111.41,111.5,7795.0,84.237,84.2975,84.2143,84.2824,7795.0
2018-07-06 14:25:00,111.5,111.55,111.46,111.52,5251.0,84.2824,84.3202,84.2521,84.2975,5251.0
2018-07-06 14:30:00,111.53,111.55,111.48,111.52,7657.0,84.305,84.3202,84.2672,84.2975,7657.0
2018-07-06 14:35:00,111.55,111.55,111.36,111.37,8243.0,84.3202,84.3202,84.1765,84.1841,8243.0
2018-07-06 14:40:00,111.38,111.38,111.32,111.35,8582.0,84.1917,84.1917,84.1463,84.169,8582.0
2018-07-06 14:45:00,111.36,111.4,111.33,111.35,10379.0,84.1765,84.2068,84.1539,84.169,10379.0
2018-07-06 14:50:00,111.33,111.33,111.22,111.24,11002.0,84.1539,84.1539,84.0707,84.0858,11002.0
2018-07-06 14:55:00,111.25,111.3,111.21,111.23,13711.0,84.0934,84.1312,84.0632,84.0783,13711.0
2018-07-06 15:00:00,111.23,111.39,111.23,111.38,15631.0,84.0783,84.1992,84.0783,84.1917,15631.0
2018-07-06 15:05:00,111.39,111.39,111.24,111.3,12210.0,84.1992,84.1992,84.0858,84.1312,12210.0
2018-07-06 15:10:00,111.31,111.37,111.28,111.33,13356.0,84.1387,84.1841,84.1161,84.1539,13356.0
2018-07-06 15:15:00,111.34,111.38,111.29,111.35,12246.0,84.1614,84.1917,84.1236,84.169,12246.0
2018-07-06 15:20:00,111.35,111.4,111.31,111.38,15359.0,84.169,84.2068,84.1387,84.1917,15359.0
2018-07-06 15:25:00,111.39,111.47,111.38,111.4,14712.0,84.1992,84.2597,84.1917,84.2068,14712.0
2018-07-06 15:30:00,111.39,111.4,111.27,111.32,16870.0,84.1992,84.2068,84.1085,84.1463,16870.0
2018-07-06 15:35:00,111.32,111.33,111.21,111.28,19752.0,84.1463,84.1539,84.0632,84.1161,19752.0
2018-07-06 15:40:00,111.27,111.29,111.15,111.17,26446.0,84.1085,84.1236,84.0178,84.0329,26446.0
2018-07-06 15:45:00,111.16,111.18,111.02,111.02,37765.0,84.0254,84.0405,83.9195,83.9195,37765.0
2018-07-06 15:50:00,111.02,111.1,111.01,111.07,35496.0,83.9195,83.98,83.912,83.9573,35496.0
2018-07-06 15:55:00,111.07,111.31,111.05,111.17,96110.0,83.9573,84.1387,83.9422,84.0329,96110.0
2018-07-09 09:30:00,111.55,111.89,111.48,111.63,27702.0,84.3202,84.5772,84.2672,84.3806,27702.0
2018-07-09 09:35:00,111.71,112.15,111.71,112.02,42529.0,84.4411,84.7737,84.4411,84.6754,42529.0
2018-07-09 09:40:00,112.03,112.03,111.67,111.67,5335.0,84.683,84.683,84.4109,84.4109,5335.0
2018-07-09 09:45:00,111.59,111.7,111.38,111.45,14919.0,84.3504,84.4335,84.1917,84.2446,14919.0
2018-07-09 09:50:00,111.52,111.75,111.37,111.56,15373.0,84.2975,84.4713,84.1841,84.3277,15373.0
2018-07-09 09:55:00,111.62,112.04,111.62,111.96,11344.0,84.3731,84.6906,84.3731,84.6301,11344.0
2018-07-09 10:00:00,111.96,112.0,111.61,111.62,9623.0,84.6301,84.6603,84.3655,84.3731,9623.0
2018-07-09 10:05:00,111.64,111.76,111.58,111.75,7121.0,84.3882,84.4789,84.3428,84.4713,7121.0
2018-07-09 10:10:00,111.78,111.92,111.73,111.92,7991.0,84.494,84.5998,84.4562,84.5998,7991.0
2018-07-09 10:15:00,111.9,112.02,111.78,112.02,7891.0,84.5847,84.6754,84.494,84.6754,7891.0
2018-07-09 10:20:00,112.06,112.29,112.04,112.16,20228.0,84.7057,84.8795,84.6906,84.7813,20228.0
2018-07-09 10:25:00,112.15,112.38,112.03,112.3,19770.0,84.7737,84.9476,84.683,84.8871,19770.0
2018-07-09 10:30:00,112.33,112.48,112.32,112.45,15687.0,84.9098,85.0231,84.9022,85.0005,15687.0
2018-07-09 10:35:00,112.47,112.52,112.21,112.3,35342.0,85.0156,85.0534,84.8191,84.8871,35342.0
2018-07-09 10:40:00,112.34,112.42,112.28,112.4,13257.0,84.9173,84.9778,84.872,84.9627,13257.0
2018-07-09 10:45:00,112.41,112.5,112.4,112.44,19838.0,84.9702,85.0383,84.9627,84.9929,19838.0
2018-07-09 10:50:00,112.46,112.56,112.36,112.54,9260.0,85.008,85.0836,84.9324,85.0685,9260.0
2018-07-09 10:55:00,112.55,112.63,112.45,112.63,9949.0,85.0761,85.1365,85.0005,85.1365,9949.0
2018-07-09 11:00:00,112.59,112.61,112.46,112.46,27719.0,85.1063,85.1214,85.008,85.008,27719.0
2018-07-09 11:05:00,112.47,112.5,112.42,112.42,5610.0,85.0156,85.0383,84.9778,84.9778,5610.0
2018-07-09 11:10:00,112.43,112.52,112.36,112.51,21882.0,84.9854,85.0534,84.9324,85.0458,21882.0
2018-07-09 11:15:00,112.54,112.56,112.38,112.53,8900.0,85.0685,85.0836,84.9476,85.0609,8900.0
2018-07-09 11:20:00,112.52,112.63,112.48,112.48,5974.0,85.0534,85.1365,85.0231,85.0231,5974.0
2018-07-09 11:25:00,112.51,112.58,112.46,112.5,11891.0,85.0458,85.0987,85.008,85.0383,11891.0
2018-07-09 11:30:00,112.52,112.75,112.5,112.73,10668.0,85.0534,85.2272,85.0383,85.2121,10668.0
2018-07-09 11:35:00,112.75,112.85,112.74,112.79,15617.0,85.2272,85.3028,85.2197,85.2575,15617.0
2018-07-09 11:40:00,112.82,112.82,112.61,112.62,7693.0,85.2801,85.2801,85.1214,85.129,7693.0
2018-07-09 11:45:00,112.61,112.73,112.61,112.63,11629.0,85.1214,85.2121,85.1214,85.1365,11629.0
2018-07-09 11:50:00,112.61,112.61,112.39,112.39,4664.0,85.1214,85.1214,84.9551,84.9551,4664.0
2018-07-09 11:55:00,112.36,112.4,112.28,112.39,5128.0,84.9324,84.9627,84.872,84.9551,5128.0
2018-07-09 12:00:00,112.39,112.4,112.34,112.35,3620.0,84.9551,84.9627,84.9173,84.9249,3620.0
2018-07-09 12:05:00,112.39,112.54,112.39,112.51,11503.0,84.9551,85.0685,84.9551,85.0458,11503.0
2018-07-09 12:10:00,112.49,112.49,112.41,112.46,11081.0,85.0307,85.0307,84.9702,85.008,11081.0
2018-07-09 12:15:00,112.45,112.47,112.32,112.32,4768.0,85.0005,85.0156,84.9022,84.9022,4768.0
2018-07-09 12:20:00,112.36,112.38,112.19,112.21,6515.0,84.9324,84.9476,84.8039,84.8191,6515.0
2018-07-09 12:25:00,112.22,112.52,112.21,112.5,36655.0,84.8266,85.0534,84.8191,85.0383,36655.0
2018-07-09 12:30:00,112.5,112.59,112.33,112.41,39017.0,85.0383,85.1063,84.9098,84.9702,39017.0
2018-07-09 12:35:00,112.41,112.49,112.4,112.45,7742.0,84.9702,85.0307,84.9627,85.0005,7742.0
2018-07-09 12:40:00,112.44,112.57,112.44,112.53,5675.0,84.9929,85.0912,84.9929,85.0609,5675.0
2018-07-09 12:45:00,112.58,112.79,112.57,112.78,18720.0,85.0987,85.2575,85.0912,85.2499,18720.0
2018-07-09 12:50:00,112.76,112.79,112.61,112.77,5505.0,85.2348,85.2575,85.1214,85.2424,5505.0
2018-07-09 12:55:00,112.79,112.82,112.74,112.8,4952.0,85.2575,85.2801,85.2197,85.265,4952.0
2018-07-09 13:00:00,112.78,112.79,112.62,112.62,5423.0,85.2499,85.2575,85.129,85.129,5423.0
2018-07-09 13:05:00,112.65,112.75,112.65,112.65,4878.0,85.1516,85.2272,85.1516,85.1516,4878.0
2018-07-09 13:10:00,112.62,112.66,112.6,112.63,2200.0,85.129,85.1592,85.1139,85.1365,2200.0
2018-07-09 13:15:00,112.6,112.61,112.53,112.61,6623.0,85.1139,85.1214,85.0609,85.1214,6623.0
2018-07-09 13:20:00,112.6,112.62,112.53,112.58,2974.0,85.1139,85.129,85.0609,85.0987,2974.0
2018-07-09 13:25:00,112.57,112.61,112.55,112.6,4264.0,85.0912,85.1214,85.0761,85.1139,4264.0
2018-07-09 13:30:00,112.63,112.67,112.61,112.63,4467.0,85.1365,85.1668,85.1214,85.1365,4467.0
2018-07-09 13:35:00,112.64,112.64,112.5,112.55,5089.0,85.1441,85.1441,85.0383,85.0761,5089.0
2018-07-09 13:40:00,112.54,112.57,112.46,112.57,4651.0,85.0685,85.0912,85.008,85.0912,4651.0
2018-07-09 13:45:00,112.59,112.67,112.57,112.65,7450.0,85.1063,85.1668,85.0912,85.1516,7450.0
2018-07-09 13:50:00,112.69,112.77,112.63,112.63,4828.0,85.1819,85.2424,85.1365,85.1365,4828.0
2018-07-09 13:55:00,112.61,112.86,112.6,112.83,30029.0,85.1214,85.3104,85.1139,85.2877,30029.0
2018-07-09 14:00:00,112.82,112.82,112.7,112.79,5876.0,85.2801,85.2801,85.1894,85.2575,5876.0
2018-07-09 14:05:00,112.81,112.83,112.75,112.79,14232.0,85.2726,85.2877,85.2272,85.2575,14232.0
2018-07-09 14:10:00,112.79,112.91,112.78,112.88,14521.0,85.2575,85.3482,85.2499,85.3255,14521.0
2018-07-09 14:15:00,112.89,112.92,112.87,112.9,2400.0,85.3331,85.3557,85.3179,85.3406,2400.0
2018-07-09 14:20:00,112.9,112.97,112.9,112.93,7600.0,85.3406,85.3935,85.3406,85.3633,7600.0
2018-07-09 14:25:00,112.93,112.98,112.9,112.91,12681.0,85.3633,85.4011,85.3406,85.3482,12681.0
2018-07-09 14:30:00,112.9,112.9,112.75,112.76,15272.0,85.3406,85.3406,85.2272,85.2348,15272.0
2018-07-09 14:35:00,112.72,112.72,112.6,112.6,10976.0,85.2046,85.2046,85.1139,85.1139,10976.0
2018-07-09 14:40:00,112.6,112.61,112.56,112.57,10220.0,85.1139,85.1214,85.0836,85.0912,10220.0
2018-07-09 14:45:00,112.57,112.63,112.57,112.59,5339.0,85.0912,85.1365,85.0912,85.1063,5339.0
2018-07-09 14:50:00,112.61,112.63,112.58,112.58,5443.0,85.1214,85.1365,85.0987,85.0987,5443.0
2018-07-09 14:55:00,112.58,112.67,112.58,112.62,7081.0,85.0987,85.1668,85.0987,85.129,7081.0
2018-07-09 15:00:00,112.62,112.66,112.58,112.64,15370.0,85.129,85.1592,85.0987,85.1441,15370.0
2018-07-09 15:05:00,112.65,112.72,112.62,112.71,13530.0,85.1516,85.2046,85.129,85.197,13530.0
2018-07-09 15:10:00,112.7,112.79,112.69,112.72,13231.0,85.1894,85.2575,85.1819,85.2046,13231.0
2018-07-09 15:15:00,112.7,112.7,112.5,112.53,14518.0,85.1894,85.1894,85.0383,85.0609,14518.0
2018-07-09 15:20:00,112.52,112.52,112.48,112.51,13853.0,85.0534,85.0534,85.0231,85.0458,13853.0
2018-07-09 15:25:00,112.5,112.5,112.38,112.38,13607.0,85.0383,85.0383,84.9476,84.9476,13607.0
2018-07-09 15:30:00,112.39,112.51,112.39,112.44,17241.0,84.9551,85.0458,84.9551,84.9929,17241.0
2018-07-09 15:35:00,112.45,112.49,112.41,112.47,12157.0,85.0005,85.0307,84.9702,85.0156,12157.0
2018-07-09 15:40:00,112.47,112.56,112.43,112.56,19038.0,85.0156,85.0836,84.9854,85.0836,19038.0
2018-07-09 15:45:00,112.54,112.57,112.49,112.52,23850.0,85.0685,85.0912,85.0307,85.0534,23850.0
2018-07-09 15:50:00,112.52,112.54,112.46,112.53,29354.0,85.0534,85.0685,85.008,85.0609,29354.0
2018-07-09 15:55:00,112.53,112.62,112.52,112.6,80418.0,85.0609,85.129,85.0534,85.1139,80418.0
2018-07-10 09:30:00,113.05,113.62,112.82,113.57,40684.0,85.454,85.8849,85.2801,85.8471,40684.0
2018-07-10 09:35:00,113.62,114.21,113.53,114.08,25854.0,85.8849,86.3308,85.8168,86.2326,25854.0
2018-07-10 09:40:00,114.08,114.46,113.93,114.32,19877.0,86.2326,86.5198,86.1192,86.414,19877.0
2018-07-10 09:45:00,114.38,114.45,113.99,114.13,18559.0,86.4593,86.5123,86.1645,86.2704,18559.0
2018-07-10 09:50:00,114.21,114.36,114.0,114.21,22371.0,86.3308,86.4442,86.1721,86.3308,22371.0
2018-07-10 09:55:00,114.15,114.35,114.04,114.35,30510.0,86.2855,86.4367,86.2023,86.4367,30510.0
2018-07-10 10:00:00,114.36,114.46,114.2,114.37,23310.0,86.4442,86.5198,86.3233,86.4518,23310.0
2018-07-10 10:05:00,114.36,114.55,114.23,114.33,17665.0,86.4442,86.5878,86.346,86.4216,17665.0
2018-07-10 10:10:00,114.32,114.4,114.21,114.3,19621.0,86.414,86.4745,86.3308,86.3989,19621.0
2018-07-10 10:15:00,114.3,114.6,114.3,114.57,17624.0,86.3989,86.6256,86.3989,86.603,17624.0
2018-07-10 10:20:00,114.6,114.61,114.39,114.43,26870.0,86.6256,86.6332,86.4669,86.4971,26870.0
2018-07-10 10:25:00,114.43,114.52,114.27,114.27,36401.0,86.4971,86.5652,86.3762,86.3762,36401.0
2018-07-10 10:30:00,114.24,114.43,114.05,114.08,23349.0,86.3535,86.4971,86.2099,86.2326,23349.0
2018-07-10 10:35:00,114.09,114.18,113.9,114.14,21327.0,86.2401,86.3082,86.0965,86.2779,21327.0
2018-07-10 10:40:00,114.1,114.3,114.04,114.3,12634.0,86.2477,86.3989,86.2023,86.3989,12634.0
2018-07-10 10:45:00,114.3,114.43,114.11,114.11,10565.0,86.3989,86.4971,86.2553,86.2553,10565.0
2018-07-10 10:50:00,114.12,114.15,113.89,113.91,11230.0,86.2628,86.2855,86.089,86.1041,11230.0
2018-07-10 10:55:00,113.93,114.06,113.85,114.01,20920.0,86.1192,86.2175,86.0587,86.1797,20920.0
2018-07-10 11:00:00,114.02,114.13,113.91,113.91,12846.0,86.1872,86.2704,86.1041,86.1041,12846.0
2018-07-10 11:05:00,113.83,114.0,113.81,113.92,18334.0,86.0436,86.1721,86.0285,86.1116,18334.0
2018-07-10 11:10:00,113.93,114.01,113.9,113.94,17520.0,86.1192,86.1797,86.0965,86.1268,17520.0
2018-07-10 11:15:00,113.96,114.0,113.94,113.98,9497.0,86.1419,86.1721,86.1268,86.157,9497.0
2018-07-10 11:20:00,113.98,114.01,113.83,113.86,12836.0,86.157,86.1797,86.0436,86.0663,12836.0
2018-07-10 11:25:00,113.87,113.93,113.82,113.87,6459.0,86.0738,86.1192,86.036,86.0738,6459.0
2018-07-10 11:30:00,113.82,113.91,113.72,113.82,20485.0,86.036,86.1041,85.9605,86.036,20485.0
2018-07-10 11:35:00,113.83,113.83,113.69,113.71,15253.0,86.0436,86.0436,85.9378,85.9529,15253.0
2018-07-10 11:40:00,113.74,113.97,113.72,113.92,7519.0,85.9756,86.1494,85.9605,86.1116,7519.0
2018-07-10 11:45:00,113.9,114.06,113.86,113.99,7098.0,86.0965,86.2175,86.0663,86.1645,7098.0
2018-07-10 11:50:00,113.99,114.03,113.84,113.84,7728.0,86.1645,86.1948,86.0512,86.0512,7728.0
2018-07-10 11:55:00,113.82,113.82,113.66,113.71,5976.0,86.036,86.036,85.9151,85.9529,5976.0
2018-07-10 12:00:00,113.7,113.7,113.44,113.47,8236.0,85.9453,85.9453,85.7488,85.7715,8236.0
2018-07-10 12:05:00,113.47,113.56,113.36,113.5,10156.0,85.7715,85.8395,85.6883,85.7942,10156.0
2018-07-10 12:10:00,113.51,113.63,113.47,113.5,11847.0,85.8017,85.8924,85.7715,85.7942,11847.0
2018-07-10 12:15:00,113.5,113.67,113.48,113.57,10427.0,85.7942,85.9227,85.779,85.8471,10427.0
2018-07-10 12:20:00,113.58,113.65,113.53,113.63,7528.0,85.8546,85.9075,85.8168,85.8924,7528.0
2018-07-10 12:25:00,113.67,113.71,113.64,113.68,7105.0,85.9227,85.9529,85.9,85.9302,7105.0
2018-07-10 12:30:00,113.68,113.71,113.61,113.65,15947.0,85.9302,85.9529,85.8773,85.9075,15947.0
2018-07-10 12:35:00,113.66,113.66,113.51,113.56,8216.0,85.9151,85.9151,85.8017,85.8395,8216.0
2018-07-10 12:40:00,113.56,113.6,113.51,113.51,9960.0,85.8395,85.8697,85.8017,85.8017,9960.0
2018-07-10 12:45:00,113.53,113.54,113.42,113.42,9632.0,85.8168,85.8244,85.7337,85.7337,9632.0
2018-07-10 12:50:00,113.42,113.44,113.35,113.39,14459.0,85.7337,85.7488,85.6808,85.711,14459.0
2018-07-10 12:55:00,113.38,113.44,113.29,113.43,5718.0,85.7035,85.7488,85.6354,85.7412,5718.0
2018-07-10 13:00:00,113.43,113.44,113.35,113.36,5166.0,85.7412,85.7488,85.6808,85.6883,5166.0
2018-07-10 13:05:00,113.36,113.42,113.34,113.36,6819.0,85.6883,85.7337,85.6732,85.6883,6819.0
2018-07-10 13:10:00,113.36,113.52,113.35,113.46,25291.0,85.6883,85.8093,85.6808,85.7639,25291.0
2018-07-10 13:15:00,113.46,113.46,113.29,113.31,4410.0,85.7639,85.7639,85.6354,85.6505,4410.0
2018-07-10 13:20:00,113.29,113.35,113.26,113.29,11343.0,85.6354,85.6808,85.6127,85.6354,11343.0
2018-07-10 13:25:00,113.31,113.4,113.3,113.4,7534.0,85.6505,85.7186,85.643,85.7186,7534.0
2018-07-10 13:30:00,113.42,113.44,113.32,113.41,5692.0,85.7337,85.7488,85.6581,85.7261,5692.0
2018-07-10 13:35:00,113.4,113.4,113.3,113.31,5374.0,85.7186,85.7186,85.643,85.6505,5374.0
2018-07-10 13:40:00,113.31,113.33,113.09,113.12,26004.0,85.6505,85.6657,85.4842,85.5069,26004.0
2018-07-10 13:45:00,113.11,113.12,113.0,113.01,26330.0,85.4994,85.5069,85.4162,85.4238,26330.0
2018-07-10 13:50:00,113.03,113.19,113.02,113.17,7181.0,85.4389,85.5598,85.4313,85.5447,7181.0
2018-07-10 13:55:00,113.18,113.3,113.18,113.28,12766.0,85.5523,85.643,85.5523,85.6279,12766.0
2018-07-10 14:00:00,113.29,113.29,113.2,113.25,12328.0,85.6354,85.6354,85.5674,85.6052,12328.0
2018-07-10 14:05:00,113.25,113.33,113.25,113.3,10364.0,85.6052,85.6657,85.6052,85.643,10364.0
2018-07-10 14:10:00,113.3,113.32,113.19,113.23,8380.0,85.643,85.6581,85.5598,85.5901,8380.0
2018-07-10 14:15:00,113.23,113.25,113.16,113.19,6272.0,85.5901,85.6052,85.5372,85.5598,6272.0
2018-07-10 14:20:00,113.19,113.28,113.16,113.28,17433.0,85.5598,85.6279,85.5372,85.6279,17433.0
2018-07-10 14:25:00,113.29,113.41,113.27,113.31,9986.0,85.6354,85.7261,85.6203,85.6505,9986.0
2018-07-10 14:30:00,113.33,113.39,113.3,113.37,7122.0,85.6657,85.711,85.643,85.6959,7122.0
2018-07-10 14:35:00,113.38,113.38,113.26,113.27,10133.0,85.7035,85.7035,85.6127,85.6203,10133.0
2018-07-10 14:40:00,113.25,113.29,113.14,113.14,23523.0,85.6052,85.6354,85.522,85.522,23523.0
2018-07-10 14:45:00,113.14,113.17,113.12,113.12,7823.0,85.522,85.5447,85.5069,85.5069,7823.0
2018-07-10 14:50:00,113.12,113.14,113.1,113.11,9971.0,85.5069,85.522,85.4918,85.4994,9971.0
2018-07-10 14:55:00,113.11,113.16,113.1,113.12,10633.0,85.4994,85.5372,85.4918,85.5069,10633.0
2018-07-10 15:00:00,113.1,113.12,113.05,113.11,11330.0,85.4918,85.5069,85.454,85.4994,11330.0
2018-07-10 15:05:00,113.13,113.2,113.11,113.2,14575.0,85.5145,85.5674,85.4994,85.5674,14575.0
2018-07-10 15:10:00,113.19,113.21,113.13,113.14,18114.0,85.5598,85.5749,85.5145,85.522,18114.0
2018-07-10 15:15:00,113.13,113.3,113.13,113.29,20900.0,85.5145,85.643,85.5145,85.6354,20900.0
2018-07-10 15:20:00,113.29,113.34,113.28,113.31,17847.0,85.6354,85.6732,85.6279,85.6505,17847.0
2018-07-10 15:25:00,113.31,113.35,113.23,113.31,24385.0,85.6505,85.6808,85.5901,85.6505,24385.0
2018-07-10 15:30:00,113.3,113.33,113.25,113.28,14019.0,85.643,85.6657,85.6052,85.6279,14019.0
2018-07-10 15:35:00,113.29,113.4,113.26,113.38,26700.0,85.6354,85.7186,85.6127,85.7035,26700.0
2018-07-10 15:40:00,113.38,113.39,113.3,113.32,57822.0,85.7035,85.711,85.643,85.6581,57822.0
2018-07-10 15:45:00,113.31,113.32,113.22,113.28,77972.0,85.6505,85.6581,85.5825,85.6279,77972.0
2018-07-10 15:50:00,113.29,113.35,113.13,113.14,46460.0,85.6354,85.6808,85.5145,85.522,46460.0
2018-07-10 15:55:00,113.13,113.26,113.13,113.19,77476.0,85.5145,85.6127,85.5145,85.5598,77476.0
2018-07-11 09:30:00,112.53,112.56,111.8,111.86,37296.0,85.0609,85.0836,84.5091,84.5545,37296.0
2018-07-11 09:35:00,111.87,112.17,111.7,112.07,16723.0,84.562,84.7888,84.4335,84.7132,16723.0
2018-07-11 09:40:00,112.05,112.26,112.01,112.21,8164.0,84.6981,84.8568,84.6679,84.8191,8164.0
2018-07-11 09:45:00,112.19,112.29,111.97,112.13,13761.0,84.8039,84.8795,84.6376,84.7586,13761.0
2018-07-11 09:50:00,112.22,112.29,112.02,112.19,12388.0,84.8266,84.8795,84.6754,84.8039,12388.0
2018-07-11 09:55:00,112.2,112.3,112.01,112.1,6897.0,84.8115,84.8871,84.6679,84.7359,6897.0
2018-07-11 10:00:00,112.03,112.32,112.03,112.31,7339.0,84.683,84.9022,84.683,84.8946,7339.0
2018-07-11 10:05:00,112.19,112.19,112.19,112.19,300.0,84.8039,84.8039,84.8039,84.8039,300.0
2018-07-11 10:10:00,112.13,112.14,111.81,111.92,16293.0,84.7586,84.7661,84.5167,84.5998,16293.0
2018-07-11 10:15:00,111.95,112.03,111.86,111.91,11012.0,84.6225,84.683,84.5545,84.5923,11012.0
2018-07-11 10:20:00,111.95,112.13,111.93,112.13,15310.0,84.6225,84.7586,84.6074,84.7586,15310.0
2018-07-11 10:25:00,112.11,112.25,112.07,112.11,13554.0,84.7435,84.8493,84.7132,84.7435,13554.0
2018-07-11 10:30:00,112.18,112.68,112.18,112.38,24499.0,84.7964,85.1743,84.7964,84.9476,24499.0
2018-07-11 10:35:00,112.37,112.5,112.13,112.13,22185.0,84.94,85.0383,84.7586,84.7586,22185.0
2018-07-11 10:40:00,112.09,112.11,111.68,111.68,9421.0,84.7283,84.7435,84.4184,84.4184,9421.0
2018-07-11 10:45:00,111.73,111.75,111.37,111.51,10275.0,84.4562,84.4713,84.1841,84.2899,10275.0
2018-07-11 10:50:00,111.52,111.52,111.21,111.34,6263.0,84.2975,84.2975,84.0632,84.1614,6263.0
2018-07-11 10:55:00,111.42,111.55,111.38,111.45,6988.0,84.2219,84.3202,84.1917,84.2446,6988.0
2018-07-11 11:00:00,111.43,111.64,111.38,111.38,8211.0,84.2295,84.3882,84.1917,84.1917,8211.0
2018-07-11 11:05:00,111.33,111.41,111.2,111.34,8746.0,84.1539,84.2143,84.0556,84.1614,8746.0
2018-07-11 11:10:00,111.33,111.51,111.23,111.48,10114.0,84.1539,84.2899,84.0783,84.2672,10114.0
2018-07-11 11:15:00,111.48,111.63,111.41,111.53,24921.0,84.2672,84.3806,84.2143,84.305,24921.0
2018-07-11 11:20:00,111.5,111.53,111.37,111.42,39318.0,84.2824,84.305,84.1841,84.2219,39318.0
2018-07-11 11:25:00,111.4,111.51,111.24,111.26,20642.0,84.2068,84.2899,84.0858,84.101,20642.0
2018-07-11 11:30:00,111.27,111.52,111.21,111.36,22222.0,84.1085,84.2975,84.0632,84.1765,22222.0
2018-07-11 11:35:00,111.38,111.44,111.29,111.37,5456.0,84.1917,84.237,84.1236,84.1841,5456.0
2018-07-11 11:40:00,111.38,111.38,111.19,111.22,7310.0,84.1917,84.1917,84.048,84.0707,7310.0
2018-07-11 11:45:00,111.2,111.4,111.1,111.36,18651.0,84.0556,84.2068,83.98,84.1765,18651.0
2018-07-11 11:50:00,111.35,111.48,111.33,111.45,6750.0,84.169,84.2672,84.1539,84.2446,6750.0
2018-07-11 11:55:00,111.45,111.51,111.35,111.36,6801.0,84.2446,84.2899,84.169,84.1765,6801.0
2018-07-11 12:00:00,111.34,111.4,111.3,111.37,16371.0,84.1614,84.2068,84.1312,84.1841,16371.0
2018-07-11 12:05:00,111.39,111.4,111.33,111.34,3933.0,84.1992,84.2068,84.1539,84.1614,3933.0
2018-07-11 12:10:00,111.38,111.5,111.36,111.5,2102.0,84.1917,84.2824,84.1765,84.2824,2102.0
2018-07-11 12:15:00,111.48,111.64,111.46,111.6,8550.0,84.2672,84.3882,84.2521,84.358,8550.0
2018-07-11 12:20:00,111.6,111.68,111.57,111.59,8350.0,84.358,84.4184,84.3353,84.3504,8350.0
2018-07-11 12:25:00,111.62,111.65,111.57,111.59,3943.0,84.3731,84.3958,84.3353,84.3504,3943.0
2018-07-11 12:30:00,111.66,111.75,111.66,111.67,3444.0,84.4033,84.4713,84.4033,84.4109,3444.0
2018-07-11 12:35:00,111.69,111.74,111.64,111.69,12542.0,84.426,84.4638,84.3882,84.426,12542.0
2018-07-11 12:40:00,111.72,111.75,111.53,111.53,11303.0,84.4487,84.4713,84.305,84.305,11303.0
2018-07-11 12:45:00,111.53,111.65,111.51,111.58,4900.0,84.305,84.3958,84.2899,84.3428,4900.0
2018-07-11 12:50:00,111.56,111.56,111.4,111.4,8020.0,84.3277,84.3277,84.2068,84.2068,8020.0
2018-07-11 12:55:00,111.38,111.38,111.2,111.24,4285.0,84.1917,84.1917,84.0556,84.0858,4285.0
2018-07-11 13:00:00,111.26,111.26,111.16,111.16,1458.0,84.101,84.101,84.0254,84.0254,1458.0
2018-07-11 13:05:00,111.16,111.23,111.03,111.03,5712.0,84.0254,84.0783,83.9271,83.9271,5712.0
2018-07-11 13:10:00,111.01,111.09,110.98,111.05,5885.0,83.912,83.9725,83.8893,83.9422,5885.0
2018-07-11 13:15:00,111.01,111.09,111.01,111.08,4106.0,83.912,83.9725,83.912,83.9649,4106.0
2018-07-11 13:20:00,111.05,111.15,111.03,111.06,3151.0,83.9422,84.0178,83.9271,83.9498,3151.0
2018-07-11 13:25:00,111.11,111.11,110.94,110.94,7417.0,83.9876,83.9876,83.8591,83.8591,7417.0
2018-07-11 13:30:00,111.01,111.14,110.94,110.96,5864.0,83.912,84.0102,83.8591,83.8742,5864.0
2018-07-11 13:35:00,110.93,111.0,110.82,110.83,4675.0,83.8515,83.9044,83.7684,83.7759,4675.0
2018-07-11 13:40:00,110.85,110.95,110.82,110.92,5055.0,83.791,83.8666,83.7684,83.8439,5055.0
2018-07-11 13:45:00,110.94,111.07,110.79,110.79,18737.0,83.8591,83.9573,83.7457,83.7457,18737.0
2018-07-11 13:50:00,110.81,110.81,110.64,110.65,25301.0,83.7608,83.7608,83.6323,83.6399,25301.0
2018-07-11 13:55:00,110.65,110.72,110.63,110.64,6532.0,83.6399,83.6928,83.6247,83.6323,6532.0
2018-07-11 14:00:00,110.64,110.82,110.62,110.71,6952.0,83.6323,83.7684,83.6172,83.6852,6952.0
2018-07-11 14:05:00,110.73,110.73,110.41,110.46,11939.0,83.7003,83.7003,83.4584,83.4962,11939.0
2018-07-11 14:10:00,110.43,110.44,110.25,110.28,11992.0,83.4736,83.4811,83.3375,83.3602,11992.0
2018-07-11 14:15:00,110.3,110.31,110.16,110.31,15704.0,83.3753,83.3829,83.2695,83.3829,15704.0
2018-07-11 14:20:00,110.31,110.61,110.25,110.57,11029.0,83.3829,83.6096,83.3375,83.5794,11029.0
2018-07-11 14:25:00,110.58,110.9,110.51,110.87,11821.0,83.5869,83.8288,83.534,83.8062,11821.0
2018-07-11 14:30:00,110.89,111.08,110.82,111.02,5772.0,83.8213,83.9649,83.7684,83.9195,5772.0
2018-07-11 14:35:00,111.02,111.07,110.92,110.92,14338.0,83.9195,83.9573,83.8439,83.8439,14338.0
2018-07-11 14:40:00,110.9,110.93,110.78,110.9,8983.0,83.8288,83.8515,83.7381,83.8288,8983.0
2018-07-11 14:45:00,110.86,111.0,110.84,110.88,7949.0,83.7986,83.9044,83.7835,83.8137,7949.0
2018-07-11 14:50:00,110.88,110.97,110.78,110.78,7040.0,83.8137,83.8817,83.7381,83.7381,7040.0
2018-07-11 14:55:00,110.82,110.91,110.79,110.89,7549.0,83.7684,83.8364,83.7457,83.8213,7549.0
2018-07-11 15:00:00,110.88,110.94,110.81,110.9,10625.0,83.8137,83.8591,83.7608,83.8288,10625.0
2018-07-11 15:05:00,110.92,110.98,110.76,110.8,9108.0,83.8439,83.8893,83.723,83.7532,9108.0
2018-07-11 15:10:00,110.8,110.81,110.65,110.65,7932.0,83.7532,83.7608,83.6399,83.6399,7932.0
2018-07-11 15:15:00,110.67,110.67,110.45,110.49,12129.0,83.655,83.655,83.4887,83.5189,12129.0
2018-07-11 15:20:00,110.51,110.52,110.38,110.47,34400.0,83.534,83.5416,83.4358,83.5038,34400.0
2018-07-11 15:25:00,110.45,110.49,110.38,110.41,10896.0,83.4887,83.5189,83.4358,83.4584,10896.0
2018-07-11 15:30:00,110.4,110.54,110.39,110.54,12270.0,83.4509,83.5567,83.4433,83.5567,12270.0
2018-07-11 15:35:00,110.6,110.81,110.54,110.75,24240.0,83.6021,83.7608,83.5567,83.7154,24240.0
2018-07-11 15:40:00,110.73,110.77,110.65,110.65,25743.0,83.7003,83.7306,83.6399,83.6399,25743.0
2018-07-11 15:45:00,110.67,110.86,110.67,110.78,23749.0,83.655,83.7986,83.655,83.7381,23749.0
2018-07-11 15:50:00,110.77,110.78,110.64,110.73,19586.0,83.7306,83.7381,83.6323,83.7003,19586.0
2018-07-11 15:55:00,110.73,110.75,110.64,110.67,90765.0,83.7003,83.7154,83.6323,83.655,90765.0
2018-07-12 09:30:00,111.11,111.55,110.85,110.93,23342.0,83.9876,84.3202,83.791,83.8515,23342.0
2018-07-12 09:35:00,110.97,110.98,110.23,110.23,12700.0,83.8817,83.8893,83.3224,83.3224,12700.0
2018-07-12 09:40:00,110.23,110.23,109.74,110.12,24464.0,83.3224,83.3224,82.952,83.2392,24464.0
2018-07-12 09:45:00,110.15,110.5,109.89,110.45,21119.0,83.2619,83.5265,83.0654,83.4887,21119.0
2018-07-12 09:50:00,110.47,110.9,110.41,110.88,19442.0,83.5038,83.8288,83.4584,83.8137,19442.0
2018-07-12 09:55:00,110.88,110.88,110.55,110.61,24094.0,83.8137,83.8137,83.5643,83.6096,24094.0
2018-07-12 10:00:00,110.59,110.95,110.59,110.9,9102.0,83.5945,83.8666,83.5945,83.8288,9102.0
2018-07-12 10:05:00,110.94,111.06,110.88,110.93,14239.0,83.8591,83.9498,83.8137,83.8515,14239.0
2018-07-12 10:10:00,110.97,110.99,110.77,110.95,20908.0,83.8817,83.8969,83.7306,83.8666,20908.0
2018-07-12 10:15:00,110.83,110.99,110.79,110.84,4503.0,83.7759,83.8969,83.7457,83.7835,4503.0
2018-07-12 10:20:00,110.86,111.01,110.86,110.93,6094.0,83.7986,83.912,83.7986,83.8515,6094.0
2018-07-12 10:25:00,110.93,111.2,110.91,111.16,7233.0,83.8515,84.0556,83.8364,84.0254,7233.0
2018-07-12 10:30:00,111.16,111.19,111.02,111.06,16583.0,84.0254,84.048,83.9195,83.9498,16583.0
2018-07-12 10:35:00,111.06,111.06,110.89,110.93,7733.0,83.9498,83.9498,83.8213,83.8515,7733.0
2018-07-12 10:40:00,110.94,110.94,110.61,110.61,11527.0,83.8591,83.8591,83.6096,83.6096,11527.0
2018-07-12 10:45:00,110.63,110.67,110.4,110.48,23065.0,83.6247,83.655,83.4509,83.5114,23065.0
2018-07-12 10:50:00,110.5,110.71,110.45,110.71,10971.0,83.5265,83.6852,83.4887,83.6852,10971.0
2018-07-12 10:55:00,110.71,110.71,110.53,110.6,7029.0,83.6852,83.6852,83.5491,83.6021,7029.0
2018-07-12 11:00:00,110.64,110.96,110.63,110.9,9055.0,83.6323,83.8742,83.6247,83.8288,9055.0
2018-07-12 11:05:00,110.91,110.94,110.73,110.77,7074.0,83.8364,83.8591,83.7003,83.7306,7074.0
2018-07-12 11:10:00,110.78,110.78,110.66,110.68,6772.0,83.7381,83.7381,83.6474,83.6625,6772.0
2018-07-12 11:15:00,110.69,110.69,110.54,110.59,13246.0,83.6701,83.6701,83.5567,83.5945,13246.0
2018-07-12 11:20:00,110.59,110.85,110.43,110.79,11263.0,83.5945,83.791,83.4736,83.7457,11263.0
2018-07-12 11:25:00,110.78,110.87,110.68,110.76,8039.0,83.7381,83.8062,83.6625,83.723,8039.0
2018-07-12 11:30:00,110.75,110.82,110.69,110.7,8497.0,83.7154,83.7684,83.6701,83.6777,8497.0
2018-07-12 11:35:00,110.7,110.75,110.57,110.66,3753.0,83.6777,83.7154,83.5794,83.6474,3753.0
2018-07-12 11:40:00,110.66,110.73,110.6,110.72,4924.0,83.6474,83.7003,83.6021,83.6928,4924.0
2018-07-12 11:45:00,110.72,110.72,110.63,110.71,7207.0,83.6928,83.6928,83.6247,83.6852,7207.0
2018-07-12 11:50:00,110.72,110.78,110.7,110.73,5211.0,83.6928,83.7381,83.6777,83.7003,5211.0
2018-07-12 11:55:00,110.71,110.76,110.63,110.75,5589.0,83.6852,83.723,83.6247,83.7154,5589.0
2018-07-12 12:00:00,110.74,110.78,110.67,110.71,7777.0,83.7079,83.7381,83.655,83.6852,7777.0
2018-07-12 12:05:00,110.71,110.79,110.68,110.72,7364.0,83.6852,83.7457,83.6625,83.6928,7364.0
2018-07-12 12:10:00,110.72,110.81,110.7,110.81,4424.0,83.6928,83.7608,83.6777,83.7608,4424.0
2018-07-12 12:15:00,110.8,110.96,110.75,110.96,4400.0,83.7532,83.8742,83.7154,83.8742,4400.0
2018-07-12 12:20:00,110.96,111.04,110.95,111.04,7225.0,83.8742,83.9347,83.8666,83.9347,7225.0
2018-07-12 12:25:00,111.05,111.1,111.03,111.06,22592.0,83.9422,83.98,83.9271,83.9498,22592.0
2018-07-12 12:30:00,111.06,111.1,110.99,111.07,8648.0,83.9498,83.98,83.8969,83.9573,8648.0
2018-07-12 12:35:00,111.07,111.16,111.04,111.12,7636.0,83.9573,84.0254,83.9347,83.9951,7636.0
2018-07-12 12:40:00,111.1,111.11,110.93,110.93,7810.0,83.98,83.9876,83.8515,83.8515,7810.0
2018-07-12 12:45:00,110.93,111.01,110.88,110.95,3358.0,83.8515,83.912,83.8137,83.8666,3358.0
2018-07-12 12:50:00,110.95,110.95,110.88,110.93,2909.0,83.8666,83.8666,83.8137,83.8515,2909.0
2018-07-12 12:55:00,110.94,111.04,110.94,111.04,3829.0,83.8591,83.9347,83.8591,83.9347,3829.0
2018-07-12 13:00:00,111.04,111.13,111.03,111.09,4846.0,83.9347,84.0027,83.9271,83.9725,4846.0
2018-07-12 13:05:00,111.08,111.25,111.04,111.06,17475.0,83.9649,84.0934,83.9347,83.9498,17475.0
2018-07-12 13:10:00,111.05,111.15,111.04,111.15,2821.0,83.9422,84.0178,83.9347,84.0178,2821.0
2018-07-12 13:15:00,111.13,111.18,111.11,111.18,3057.0,84.0027,84.0405,83.9876,84.0405,3057.0
2018-07-12 13:20:00,111.17,111.2,111.11,111.16,3844.0,84.0329,84.0556,83.9876,84.0254,3844.0
2018-07-12 13:25:00,111.16,111.18,111.05,111.15,5339.0,84.0254,84.0405,83.9422,84.0178,5339.0
2018-07-12 13:30:00,111.2,111.23,111.12,111.15,4077.0,84.0556,84.0783,83.9951,84.0178,4077.0
2018-07-12 13:35:00,111.16,111.25,111.15,111.23,4311.0,84.0254,84.0934,84.0178,84.0783,4311.0
2018-07-12 13:40:00,111.27,111.33,111.25,111.25,6018.0,84.1085,84.1539,84.0934,84.0934,6018.0
2018-07-12 13:45:00,111.26,111.34,111.23,111.3,4578.0,84.101,84.1614,84.0783,84.1312,4578.0
2018-07-12 13:50:00,111.31,111.31,111.18,111.2,8057.0,84.1387,84.1387,84.0405,84.0556,8057.0
2018-07-12 13:55:00,111.2,111.23,111.13,111.16,4861.0,84.0556,84.0783,84.0027,84.0254,4861.0
2018-07-12 14:00:00,111.16,111.28,111.14,111.24,4816.0,84.0254,84.1161,84.0102,84.0858,4816.0
2018-07-12 14:05:00,111.27,111.31,111.24,111.28,5632.0,84.1085,84.1387,84.0858,84.1161,5632.0
2018-07-12 14:10:00,111.26,111.26,111.14,111.15,9579.0,84.101,84.101,84.0102,84.0178,9579.0
2018-07-12 14:15:00,111.14,111.29,111.14,111.25,7001.0,84.0102,84.1236,84.0102,84.0934,7001.0
2018-07-12 14:20:00,111.24,111.3,111.2,111.24,8506.0,84.0858,84.1312,84.0556,84.0858,8506.0
2018-07-12 14:25:00,111.24,111.26,111.16,111.17,4799.0,84.0858,84.101,84.0254,84.0329,4799.0
2018-07-12 14:30:00,111.16,111.2,111.14,111.17,3557.0,84.0254,84.0556,84.0102,84.0329,3557.0
2018-07-12 14:35:00,111.21,111.23,111.15,111.19,3775.0,84.0632,84.0783,84.0178,84.048,3775.0
2018-07-12 14:40:00,111.19,111.21,111.08,111.09,7332.0,84.048,84.0632,83.9649,83.9725,7332.0
2018-07-12 14:45:00,111.1,111.15,111.05,111.07,5205.0,83.98,84.0178,83.9422,83.9573,5205.0
2018-07-12 14:50:00,111.09,111.1,111.03,111.07,4909.0,83.9725,83.98,83.9271,83.9573,4909.0
2018-07-12 14:55:00,111.06,111.1,111.06,111.08,3452.0,83.9498,83.98,83.9498,83.9649,3452.0
2018-07-12 15:00:00,111.09,111.3,111.07,111.24,18201.0,83.9725,84.1312,83.9573,84.0858,18201.0
2018-07-12 15:05:00,111.26,111.29,111.13,111.13,19403.0,84.101,84.1236,84.0027,84.0027,19403.0
2018-07-12 15:10:00,111.13,111.2,111.06,111.18,13742.0,84.0027,84.0556,83.9498,84.0405,13742.0
2018-07-12 15:15:00,111.2,111.2,111.11,111.12,8164.0,84.0556,84.0556,83.9876,83.9951,8164.0
2018-07-12 15:20:00,111.1,111.12,110.97,111.02,16309.0,83.98,83.9951,83.8817,83.9195,16309.0
2018-07-12 15:25:00,111.02,111.15,111.02,111.14,8464.0,83.9195,84.0178,83.9195,84.0102,8464.0
2018-07-12 15:30:00,111.11,111.2,111.07,111.17,13057.0,83.9876,84.0556,83.9573,84.0329,13057.0
2018-07-12 15:35:00,111.2,111.24,111.16,111.18,13295.0,84.0556,84.0858,84.0254,84.0405,13295.0
2018-07-12 15:40:00,111.17,111.2,111.11,111.2,16938.0,84.0329,84.0556,83.9876,84.0556,16938.0
2018-07-12 15:45:00,111.18,111.2,111.12,111.15,23133.0,84.0405,84.0556,83.9951,84.0178,23133.0
2018-07-12 15:50:00,111.14,111.17,111.09,111.11,23005.0,84.0102,84.0329,83.9725,83.9876,23005.0
2018-07-12 15:55:00,111.11,111.19,111.08,111.14,65006.0,83.9876,84.048,83.9649,84.0102,65006.0
2018-07-13 09:30:00,111.0,111.55,111.0,111.11,23363.0,83.9044,84.3202,83.9044,83.9876,23363.0
2018-07-13 09:35:00,111.13,111.37,111.13,111.22,11781.0,84.0027,84.1841,84.0027,84.0707,11781.0
2018-07-13 09:40:00,111.25,111.25,110.88,110.91,7415.0,84.0934,84.0934,83.8137,83.8364,7415.0
2018-07-13 09:45:00,110.95,111.22,110.85,111.2,22432.0,83.8666,84.0707,83.791,84.0556,22432.0
2018-07-13 09:50:00,111.23,111.26,110.97,111.03,10434.0,84.0783,84.101,83.8817,83.9271,10434.0
2018-07-13 09:55:00,111.0,111.22,110.86,111.19,16659.0,83.9044,84.0707,83.7986,84.048,16659.0
2018-07-13 10:00:00,111.26,111.4,111.19,111.19,9750.0,84.101,84.2068,84.048,84.048,9750.0
2018-07-13 10:05:00,111.2,111.35,111.1,111.33,5714.0,84.0556,84.169,83.98,84.1539,5714.0
2018-07-13 10:10:00,111.32,111.52,111.32,111.51,15857.0,84.1463,84.2975,84.1463,84.2899,15857.0
2018-07-13 10:15:00,111.54,111.75,111.54,111.71,11070.0,84.3126,84.4713,84.3126,84.4411,11070.0
2018-07-13 10:20:00,111.76,111.87,111.68,111.84,21765.0,84.4789,84.562,84.4184,84.5394,21765.0
2018-07-13 10:25:00,111.83,111.94,111.72,111.73,29064.0,84.5318,84.615,84.4487,84.4562,29064.0
2018-07-13 10:30:00,111.73,111.85,111.65,111.81,6000.0,84.4562,84.5469,84.3958,84.5167,6000.0
2018-07-13 10:35:00,111.82,111.99,111.82,111.94,8000.0,84.5243,84.6528,84.5243,84.615,8000.0
2018-07-13 10:40:00,111.96,112.07,111.93,112.06,10656.0,84.6301,84.7132,84.6074,84.7057,10656.0
2018-07-13 10:45:00,112.08,112.08,111.91,111.99,13543.0,84.7208,84.7208,84.5923,84.6528,13543.0
2018-07-13 10:50:00,112.03,112.06,111.97,112.02,16450.0,84.683,84.7057,84.6376,84.6754,16450.0
2018-07-13 10:55:00,111.98,112.24,111.93,112.21,16575.0,84.6452,84.8417,84.6074,84.8191,16575.0
2018-07-13 11:00:00,112.2,112.26,111.99,112.05,16577.0,84.8115,84.8568,84.6528,84.6981,16577.0
2018-07-13 11:05:00,112.05,112.21,112.02,112.18,35980.0,84.6981,84.8191,84.6754,84.7964,35980.0
2018-07-13 11:10:00,112.16,112.34,112.16,112.29,8689.0,84.7813,84.9173,84.7813,84.8795,8689.0
2018-07-13 11:15:00,112.31,112.31,112.11,112.14,30198.0,84.8946,84.8946,84.7435,84.7661,30198.0
2018-07-13 11:20:00,112.17,112.18,112.06,112.15,5490.0,84.7888,84.7964,84.7057,84.7737,5490.0
2018-07-13 11:25:00,112.19,112.24,112.07,112.11,7705.0,84.8039,84.8417,84.7132,84.7435,7705.0
2018-07-13 11:30:00,112.08,112.12,111.86,111.9,8006.0,84.7208,84.751,84.5545,84.5847,8006.0
2018-07-13 11:35:00,111.86,111.9,111.78,111.86,5922.0,84.5545,84.5847,84.494,84.5545,5922.0
2018-07-13 11:40:00,111.87,112.0,111.77,112.0,7191.0,84.562,84.6603,84.4865,84.6603,7191.0
2018-07-13 11:45:00,111.95,111.99,111.82,111.96,5597.0,84.6225,84.6528,84.5243,84.6301,5597.0
2018-07-13 11:50:00,112.0,112.06,111.93,112.04,5436.0,84.6603,84.7057,84.6074,84.6906,5436.0
2018-07-13 11:55:00,112.04,112.06,112.0,112.05,6705.0,84.6906,84.7057,84.6603,84.6981,6705.0
2018-07-13 12:00:00,112.08,112.09,111.94,112.01,5744.0,84.7208,84.7283,84.615,84.6679,5744.0
2018-07-13 12:05:00,112.0,112.1,112.0,112.1,3364.0,84.6603,84.7359,84.6603,84.7359,3364.0
2018-07-13 12:10:00,112.12,112.23,112.12,112.23,3250.0,84.751,84.8342,84.751,84.8342,3250.0
2018-07-13 12:15:00,112.22,112.27,112.21,112.22,3633.0,84.8266,84.8644,84.8191,84.8266,3633.0
2018-07-13 12:20:00,112.22,112.22,112.03,112.06,5275.0,84.8266,84.8266,84.683,84.7057,5275.0
2018-07-13 12:25:00,112.07,112.07,112.01,112.05,2805.0,84.7132,84.7132,84.6679,84.6981,2805.0
2018-07-13 12:30:00,112.07,112.2,112.06,112.1,11421.0,84.7132,84.8115,84.7057,84.7359,11421.0
2018-07-13 12:35:00,112.09,112.11,112.02,112.07,9000.0,84.7283,84.7435,84.6754,84.7132,9000.0
2018-07-13 12:40:00,112.09,112.11,112.04,112.11,5156.0,84.7283,84.7435,84.6906,84.7435,5156.0
2018-07-13 12:45:00,112.12,112.14,112.05,112.08,5274.0,84.751,84.7661,84.6981,84.7208,5274.0
2018-07-13 12:50:00,112.09,112.18,112.08,112.18,3100.0,84.7283,84.7964,84.7208,84.7964,3100.0
2018-07-13 12:55:00,112.2,112.21,112.18,112.2,3982.0,84.8115,84.8191,84.7964,84.8115,3982.0
2018-07-13 13:00:00,112.2,112.29,112.16,112.25,7457.0,84.8115,84.8795,84.7813,84.8493,7457.0
2018-07-13 13:05:00,112.27,112.27,112.15,112.17,3016.0,84.8644,84.8644,84.7737,84.7888,3016.0
2018-07-13 13:10:00,112.19,112.19,112.03,112.04,13298.0,84.8039,84.8039,84.683,84.6906,13298.0
2018-07-13 13:15:00,112.04,112.06,112.0,112.06,5151.0,84.6906,84.7057,84.6603,84.7057,5151.0
2018-07-13 13:20:00,112.04,112.14,112.02,112.14,5690.0,84.6906,84.7661,84.6754,84.7661,5690.0
2018-07-13 13:25:00,112.15,112.27,112.15,112.23,6007.0,84.7737,84.8644,84.7737,84.8342,6007.0
2018-07-13 13:30:00,112.24,112.28,112.15,112.15,6037.0,84.8417,84.872,84.7737,84.7737,6037.0
2018-07-13 13:35:00,112.12,112.13,112.07,112.11,4144.0,84.751,84.7586,84.7132,84.7435,4144.0
2018-07-13 13:40:00,112.09,112.21,112.07,112.14,3902.0,84.7283,84.8191,84.7132,84.7661,3902.0
2018-07-13 13:45:00,112.15,112.22,112.15,112.2,3108.0,84.7737,84.8266,84.7737,84.8115,3108.0
2018-07-13 13:50:00,112.18,112.2,112.11,112.15,9398.0,84.7964,84.8115,84.7435,84.7737,9398.0
2018-07-13 13:55:00,112.14,112.16,112.11,112.15,4630.0,84.7661,84.7813,84.7435,84.7737,4630.0
2018-07-13 14:00:00,112.15,112.15,112.07,112.09,4419.0,84.7737,84.7737,84.7132,84.7283,4419.0
2018-07-13 14:05:00,112.11,112.14,112.04,112.04,5303.0,84.7435,84.7661,84.6906,84.6906,5303.0
2018-07-13 14:10:00,112.06,112.06,111.97,111.99,26225.0,84.7057,84.7057,84.6376,84.6528,26225.0
2018-07-13 14:15:00,111.98,111.99,111.63,111.64,16914.0,84.6452,84.6528,84.3806,84.3882,16914.0
2018-07-13 14:20:00,111.64,111.84,111.55,111.73,7835.0,84.3882,84.5394,84.3202,84.4562,7835.0
2018-07-13 14:25:00,111.72,111.74,111.64,111.66,4379.0,84.4487,84.4638,84.3882,84.4033,4379.0
2018-07-13 14:30:00,111.67,111.69,111.55,111.57,13306.0,84.4109,84.426,84.3202,84.3353,13306.0
2018-07-13 14:35:00,111.57,111.63,111.54,111.54,5007.0,84.3353,84.3806,84.3126,84.3126,5007.0
2018-07-13 14:40:00,111.62,111.68,111.53,111.54,7402.0,84.3731,84.4184,84.305,84.3126,7402.0
2018-07-13 14:45:00,111.55,111.57,111.5,111.53,4196.0,84.3202,84.3353,84.2824,84.305,4196.0
2018-07-13 14:50:00,111.54,111.61,111.54,111.61,2930.0,84.3126,84.3655,84.3126,84.3655,2930.0
2018-07-13 14:55:00,111.6,111.75,111.59,111.75,8117.0,84.358,84.4713,84.3504,84.4713,8117.0
2018-07-13 15:00:00,111.73,111.84,111.69,111.84,6745.0,84.4562,84.5394,84.426,84.5394,6745.0
2018-07-13 15:05:00,111.86,111.86,111.75,111.78,6349.0,84.5545,84.5545,84.4713,84.494,6349.0
2018-07-13 15:10:00,111.78,111.84,111.62,111.8,20815.0,84.494,84.5394,84.3731,84.5091,20815.0
2018-07-13 15:15:00,111.77,111.85,111.73,111.83,5588.0,84.4865,84.5469,84.4562,84.5318,5588.0
2018-07-13 15:20:00,111.84,111.84,111.75,111.76,9099.0,84.5394,84.5394,84.4713,84.4789,9099.0
2018-07-13 15:25:00,111.76,111.78,111.66,111.69,10927.0,84.4789,84.494,84.4033,84.426,10927.0
2018-07-13 15:30:00,111.69,111.78,111.67,111.78,11600.0,84.426,84.494,84.4109,84.494,11600.0
2018-07-13 15:35:00,111.78,111.79,111.73,111.79,15521.0,84.494,84.5016,84.4562,84.5016,15521.0
2018-07-13 15:40:00,111.77,111.82,111.63,111.65,17621.0,84.4865,84.5243,84.3806,84.3958,17621.0
2018-07-13 15:45:00,111.63,111.66,111.61,111.65,18638.0,84.3806,84.4033,84.3655,84.3958,18638.0
2018-07-13 15:50:00,111.66,111.69,111.54,111.67,30335.0,84.4033,84.426,84.3126,84.4109,30335.0
2018-07-13 15:55:00,111.68,111.84,111.64,111.8,112176.0,84.4184,84.5394,84.3882,84.5091,112176.0
2018-07-16 09:30:00,111.59,112.0,111.5,111.66,24629.0,84.3504,84.6603,84.2824,84.4033,24629.0
2018-07-16 09:35:00,111.67,111.87,111.37,111.53,13366.0,84.4109,84.562,84.1841,84.305,13366.0
2018-07-16 09:40:00,111.53,111.8,111.27,111.68,7843.0,84.305,84.5091,84.1085,84.4184,7843.0
2018-07-16 09:45:00,111.58,111.8,111.49,111.8,5744.0,84.3428,84.5091,84.2748,84.5091,5744.0
2018-07-16 09:50:00,111.73,111.85,111.55,111.55,16571.0,84.4562,84.5469,84.3202,84.3202,16571.0
2018-07-16 09:55:00,111.58,111.82,111.58,111.62,6269.0,84.3428,84.5243,84.3428,84.3731,6269.0
2018-07-16 10:00:00,111.72,111.93,111.72,111.83,5356.0,84.4487,84.6074,84.4487,84.5318,5356.0
2018-07-16 10:05:00,111.89,111.92,111.79,111.87,6304.0,84.5772,84.5998,84.5016,84.562,6304.0
2018-07-16 10:10:00,111.91,111.94,111.64,111.69,18788.0,84.5923,84.615,84.3882,84.426,18788.0
2018-07-16 10:15:00,111.65,111.89,111.65,111.83,11274.0,84.3958,84.5772,84.3958,84.5318,11274.0
2018-07-16 10:20:00,111.83,111.94,111.69,111.82,15600.0,84.5318,84.615,84.426,84.5243,15600.0
2018-07-16 10:25:00,111.82,111.92,111.73,111.79,11327.0,84.5243,84.5998,84.4562,84.5016,11327.0
2018-07-16 10:30:00,111.79,111.86,111.68,111.75,12897.0,84.5016,84.5545,84.4184,84.4713,12897.0
2018-07-16 10:35:00,111.74,112.0,111.72,111.91,32352.0,84.4638,84.6603,84.4487,84.5923,32352.0
2018-07-16 10:40:00,111.92,112.0,111.68,111.68,40715.0,84.5998,84.6603,84.4184,84.4184,40715.0
2018-07-16 10:45:00,111.67,111.77,111.63,111.67,13686.0,84.4109,84.4865,84.3806,84.4109,13686.0
2018-07-16 10:50:00,111.64,111.79,111.58,111.62,22418.0,84.3882,84.5016,84.3428,84.3731,22418.0
2018-07-16 10:55:00,111.6,111.68,111.47,111.65,38225.0,84.358,84.4184,84.2597,84.3958,38225.0
2018-07-16 11:00:00,111.62,111.64,111.5,111.55,10954.0,84.3731,84.3882,84.2824,84.3202,10954.0
2018-07-16 11:05:00,111.58,111.78,111.56,111.78,6754.0,84.3428,84.494,84.3277,84.494,6754.0
2018-07-16 11:10:00,111.76,111.85,111.72,111.8,11703.0,84.4789,84.5469,84.4487,84.5091,11703.0
2018-07-16 11:15:00,111.79,111.87,111.69,111.71,6649.0,84.5016,84.562,84.426,84.4411,6649.0
2018-07-16 11:20:00,111.66,111.85,111.64,111.84,7599.0,84.4033,84.5469,84.3882,84.5394,7599.0
2018-07-16 11:25:00,111.8,111.81,111.7,111.76,9095.0,84.5091,84.5167,84.4335,84.4789,9095.0
2018-07-16 11:30:00,111.75,111.75,111.45,111.45,11565.0,84.4713,84.4713,84.2446,84.2446,11565.0
2018-07-16 11:35:00,111.45,111.53,111.42,111.43,7976.0,84.2446,84.305,84.2219,84.2295,7976.0
2018-07-16 11:40:00,111.46,111.58,111.46,111.55,3500.0,84.2521,84.3428,84.2521,84.3202,3500.0
2018-07-16 11:45:00,111.52,111.6,111.47,111.6,4196.0,84.2975,84.358,84.2597,84.358,4196.0
2018-07-16 11:50:00,111.62,111.66,111.58,111.66,4668.0,84.3731,84.4033,84.3428,84.4033,4668.0
2018-07-16 11:55:00,111.71,111.76,111.66,111.68,4615.0,84.4411,84.4789,84.4033,84.4184,4615.0
2018-07-16 12:00:00,111.71,111.71,111.64,111.71,2200.0,84.4411,84.4411,84.3882,84.4411,2200.0
2018-07-16 12:05:00,111.69,111.79,111.68,111.79,3514.0,84.426,84.5016,84.4184,84.5016,3514.0
2018-07-16 12:10:00,111.79,111.84,111.75,111.77,6201.0,84.5016,84.5394,84.4713,84.4865,6201.0
2018-07-16 12:15:00,111.8,111.87,111.77,111.78,5830.0,84.5091,84.562,84.4865,84.494,5830.0
2018-07-16 12:20:00,111.79,111.94,111.79,111.94,14090.0,84.5016,84.615,84.5016,84.615,14090.0
2018-07-16 12:25:00,111.93,111.99,111.93,111.93,6148.0,84.6074,84.6528,84.6074,84.6074,6148.0
2018-07-16 12:30:00,111.97,111.98,111.88,111.9,7417.0,84.6376,84.6452,84.5696,84.5847,7417.0
2018-07-16 12:35:00,111.9,112.07,111.88,111.99,18795.0,84.5847,84.7132,84.5696,84.6528,18795.0
2018-07-16 12:40:00,112.01,112.13,112.01,112.09,3974.0,84.6679,84.7586,84.6679,84.7283,3974.0
2018-07-16 12:45:00,112.09,112.15,112.02,112.03,21291.0,84.7283,84.7737,84.6754,84.683,21291.0
2018-07-16 12:50:00,112.03,112.14,112.03,112.14,4335.0,84.683,84.7661,84.683,84.7661,4335.0
2018-07-16 12:55:00,112.15,112.25,112.12,112.23,6995.0,84.7737,84.8493,84.751,84.8342,6995.0
2018-07-16 13:00:00,112.22,112.25,112.14,112.18,5911.0,84.8266,84.8493,84.7661,84.7964,5911.0
2018-07-16 13:05:00,112.18,112.21,112.08,112.12,6216.0,84.7964,84.8191,84.7208,84.751,6216.0
2018-07-16 13:10:00,112.09,112.1,112.02,112.03,5226.0,84.7283,84.7359,84.6754,84.683,5226.0
2018-07-16 13:15:00,112.01,112.11,111.99,112.11,6010.0,84.6679,84.7435,84.6528,84.7435,6010.0
2018-07-16 13:20:00,112.13,112.17,111.92,111.96,7646.0,84.7586,84.7888,84.5998,84.6301,7646.0
2018-07-16 13:25:00,111.98,112.07,111.98,112.04,4703.0,84.6452,84.7132,84.6452,84.6906,4703.0
2018-07-16 13:30:00,112.07,112.07,111.96,111.96,5924.0,84.7132,84.7132,84.6301,84.6301,5924.0
2018-07-16 13:35:00,111.97,111.98,111.88,111.88,4993.0,84.6376,84.6452,84.5696,84.5696,4993.0
2018-07-16 13:40:00,111.89,111.93,111.85,111.88,5493.0,84.5772,84.6074,84.5469,84.5696,5493.0
2018-07-16 13:45:00,111.88,111.91,111.83,111.85,5964.0,84.5696,84.5923,84.5318,84.5469,5964.0
2018-07-16 13:50:00,111.87,111.91,111.8,111.82,8847.0,84.562,84.5923,84.5091,84.5243,8847.0
2018-07-16 13:55:00,111.81,111.82,111.74,111.8,3364.0,84.5167,84.5243,84.4638,84.5091,3364.0
2018-07-16 14:00:00,111.82,111.88,111.74,111.83,7958.0,84.5243,84.5696,84.4638,84.5318,7958.0
2018-07-16 14:05:00,111.79,111.84,111.75,111.83,3557.0,84.5016,84.5394,84.4713,84.5318,3557.0
2018-07-16 14:10:00,111.83,111.84,111.77,111.81,5324.0,84.5318,84.5394,84.4865,84.5167,5324.0
2018-07-16 14:15:00,111.81,111.89,111.8,111.86,5507.0,84.5167,84.5772,84.5091,84.5545,5507.0
2018-07-16 14:20:00,111.87,111.94,111.85,111.87,4243.0,84.562,84.615,84.5469,84.562,4243.0
2018-07-16 14:25:00,111.87,111.88,111.81,111.83,5183.0,84.562,84.5696,84.5167,84.5318,5183.0
2018-07-16 14:30:00,111.88,111.9,111.85,111.85,3522.0,84.5696,84.5847,84.5469,84.5469,3522.0
2018-07-16 14:35:00,111.86,111.86,111.76,111.76,11945.0,84.5545,84.5545,84.4789,84.4789,11945.0
2018-07-16 14:40:00,111.76,111.76,111.6,111.63,11310.0,84.4789,84.4789,84.358,84.3806,11310.0
2018-07-16 14:45:00,111.65,111.67,111.57,111.61,8360.0,84.3958,84.4109,84.3353,84.3655,8360.0
2018-07-16 14:50:00,111.62,111.65,111.5,111.51,14930.0,84.3731,84.3958,84.2824,84.2899,14930.0
2018-07-16 14:55:00,111.54,111.54,111.44,111.47,10364.0,84.3126,84.3126,84.237,84.2597,10364.0
2018-07-16 15:00:00,111.48,111.49,111.28,111.3,65848.0,84.2672,84.2748,84.1161,84.1312,65848.0
2018-07-16 15:05:00,111.3,111.36,111.29,111.3,59424.0,84.1312,84.1765,84.1236,84.1312,59424.0
2018-07-16 15:10:00,111.31,111.4,111.27,111.3,31585.0,84.1387,84.2068,84.1085,84.1312,31585.0
2018-07-16 15:15:00,111.31,111.32,111.21,111.3,21151.0,84.1387,84.1463,84.0632,84.1312,21151.0
2018-07-16 15:20:00,111.3,111.32,111.22,111.25,19136.0,84.1312,84.1463,84.0707,84.0934,19136.0
2018-07-16 15:25:00,111.23,111.3,111.2,111.2,17834.0,84.0783,84.1312,84.0556,84.0556,17834.0
2018-07-16 15:30:00,111.2,111.33,111.2,111.26,20103.0,84.0556,84.1539,84.0556,84.101,20103.0
2018-07-16 15:35:00,111.26,111.31,111.24,111.28,14454.0,84.101,84.1387,84.0858,84.1161,14454.0
2018-07-16 15:40:00,111.29,111.32,111.26,111.29,27846.0,84.1236,84.1463,84.101,84.1236,27846.0
2018-07-16 15:45:00,111.31,111.44,111.29,111.44,35275.0,84.1387,84.237,84.1236,84.237,35275.0
2018-07-16 15:50:00,111.43,111.53,111.41,111.5,34770.0,84.2295,84.305,84.2143,84.2824,34770.0
2018-07-16 15:55:00,111.51,111.51,111.33,111.35,124433.0,84.2899,84.2899,84.1539,84.169,124433.0
2018-07-17 09:30:00,111.11,111.11,110.38,110.64,26919.0,83.9876,83.9876,83.4358,83.6323,26919.0
2018-07-17 09:35:00,110.55,110.61,110.19,110.29,16488.0,83.5643,83.6096,83.2921,83.3677,16488.0
2018-07-17 09:40:00,110.33,110.68,110.24,110.61,10815.0,83.398,83.6625,83.3299,83.6096,10815.0
2018-07-17 09:45:00,110.66,110.68,110.32,110.35,18642.0,83.6474,83.6625,83.3904,83.4131,18642.0
2018-07-17 09:50:00,110.4,111.0,110.39,110.98,41235.0,83.4509,83.9044,83.4433,83.8893,41235.0
2018-07-17 09:55:00,111.05,111.16,110.92,111.05,26967.0,83.9422,84.0254,83.8439,83.9422,26967.0
2018-07-17 10:00:00,111.05,111.36,110.99,111.36,35606.0,83.9422,84.1765,83.8969,84.1765,35606.0
2018-07-17 10:05:00,111.36,111.45,111.11,111.32,21422.0,84.1765,84.2446,83.9876,84.1463,21422.0
2018-07-17 10:10:00,111.31,111.44,111.09,111.19,8601.0,84.1387,84.237,83.9725,84.048,8601.0
2018-07-17 10:15:00,111.16,111.16,110.96,111.09,21294.0,84.0254,84.0254,83.8742,83.9725,21294.0
2018-07-17 10:20:00,111.12,111.13,110.92,110.94,10996.0,83.9951,84.0027,83.8439,83.8591,10996.0
2018-07-17 10:25:00,110.93,111.07,110.87,111.07,11710.0,83.8515,83.9573,83.8062,83.9573,11710.0
2018-07-17 10:30:00,111.08,111.14,111.03,111.07,7146.0,83.9649,84.0102,83.9271,83.9573,7146.0
2018-07-17 10:35:00,111.13,111.19,111.04,111.12,9844.0,84.0027,84.048,83.9347,83.9951,9844.0
2018-07-17 10:40:00,111.12,111.29,111.12,111.23,29272.0,83.9951,84.1236,83.9951,84.0783,29272.0
2018-07-17 10:45:00,111.24,111.38,111.22,111.36,18196.0,84.0858,84.1917,84.0707,84.1765,18196.0
2018-07-17 10:50:00,111.36,111.39,111.25,111.31,24086.0,84.1765,84.1992,84.0934,84.1387,24086.0
2018-07-17 10:55:00,111.32,111.52,111.31,111.42,34036.0,84.1463,84.2975,84.1387,84.2219,34036.0
2018-07-17 11:00:00,111.42,111.51,111.23,111.23,37232.0,84.2219,84.2899,84.0783,84.0783,37232.0
2018-07-17 11:05:00,111.26,111.43,111.12,111.18,14088.0,84.101,84.2295,83.9951,84.0405,14088.0
2018-07-17 11:10:00,111.17,111.25,111.14,111.18,13999.0,84.0329,84.0934,84.0102,84.0405,13999.0
2018-07-17 11:15:00,111.2,111.27,111.13,111.25,19500.0,84.0556,84.1085,84.0027,84.0934,19500.0
2018-07-17 11:20:00,111.22,111.32,111.2,111.27,29430.0,84.0707,84.1463,84.0556,84.1085,29430.0
2018-07-17 11:25:00,111.29,111.4,111.29,111.39,5472.0,84.1236,84.2068,84.1236,84.1992,5472.0
2018-07-17 11:30:00,111.38,111.45,111.29,111.4,42213.0,84.1917,84.2446,84.1236,84.2068,42213.0
2018-07-17 11:35:00,111.42,111.52,111.37,111.47,9312.0,84.2219,84.2975,84.1841,84.2597,9312.0
2018-07-17 11:40:00,111.46,111.48,111.33,111.34,8086.0,84.2521,84.2672,84.1539,84.1614,8086.0
2018-07-17 11:45:00,111.36,111.45,111.26,111.26,7158.0,84.1765,84.2446,84.101,84.101,7158.0
2018-07-17 11:50:00,111.27,111.27,111.18,111.18,10083.0,84.1085,84.1085,84.0405,84.0405,10083.0
2018-07-17 11:55:00,111.19,111.23,111.11,111.19,9409.0,84.048,84.0783,83.9876,84.048,9409.0
2018-07-17 12:00:00,111.18,111.18,111.12,111.12,8207.0,84.0405,84.0405,83.9951,83.9951,8207.0
2018-07-17 12:05:00,111.11,111.11,111.04,111.08,8923.0,83.9876,83.9876,83.9347,83.9649,8923.0
2018-07-17 12:10:00,111.08,111.09,111.03,111.09,5387.0,83.9649,83.9725,83.9271,83.9725,5387.0
2018-07-17 12:15:00,111.06,111.28,111.06,111.26,7036.0,83.9498,84.1161,83.9498,84.101,7036.0
2018-07-17 12:20:00,111.28,111.38,111.27,111.28,10010.0,84.1161,84.1917,84.1085,84.1161,10010.0
2018-07-17 12:25:00,111.29,111.32,111.25,111.26,6076.0,84.1236,84.1463,84.0934,84.101,6076.0
2018-07-17 12:30:00,111.24,111.31,111.12,111.25,20253.0,84.0858,84.1387,83.9951,84.0934,20253.0
2018-07-17 12:35:00,111.27,111.35,111.25,111.33,19472.0,84.1085,84.169,84.0934,84.1539,19472.0
2018-07-17 12:40:00,111.33,111.48,111.31,111.47,5507.0,84.1539,84.2672,84.1387,84.2597,5507.0
2018-07-17 12:45:00,111.48,111.53,111.32,111.32,27800.0,84.2672,84.305,84.1463,84.1463,27800.0
2018-07-17 12:50:00,111.32,111.36,111.28,111.29,9204.0,84.1463,84.1765,84.1161,84.1236,9204.0
2018-07-17 12:55:00,111.32,111.39,111.31,111.34,9466.0,84.1463,84.1992,84.1387,84.1614,9466.0
2018-07-17 13:00:00,111.34,111.36,111.29,111.29,15555.0,84.1614,84.1765,84.1236,84.1236,15555.0
2018-07-17 13:05:00,111.3,111.4,111.28,111.32,8417.0,84.1312,84.2068,84.1161,84.1463,8417.0
2018-07-17 13:10:00,111.32,111.43,111.32,111.41,5714.0,84.1463,84.2295,84.1463,84.2143,5714.0
2018-07-17 13:15:00,111.42,111.44,111.36,111.39,6355.0,84.2219,84.237,84.1765,84.1992,6355.0
2018-07-17 13:20:00,111.4,111.47,111.38,111.41,11584.0,84.2068,84.2597,84.1917,84.2143,11584.0
2018-07-17 13:25:00,111.39,111.39,111.31,111.33,7660.0,84.1992,84.1992,84.1387,84.1539,7660.0
2018-07-17 13:30:00,111.39,111.39,111.33,111.34,5653.0,84.1992,84.1992,84.1539,84.1614,5653.0
2018-07-17 13:35:00,111.35,111.42,111.34,111.42,10634.0,84.169,84.2219,84.1614,84.2219,10634.0
2018-07-17 13:40:00,111.41,111.5,111.35,111.43,23651.0,84.2143,84.2824,84.169,84.2295,23651.0
2018-07-17 13:45:00,111.44,111.51,111.4,111.47,14300.0,84.237,84.2899,84.2068,84.2597,14300.0
2018-07-17 13:50:00,111.49,111.51,111.43,111.49,11280.0,84.2748,84.2899,84.2295,84.2748,11280.0
2018-07-17 13:55:00,111.49,111.58,111.49,111.55,13099.0,84.2748,84.3428,84.2748,84.3202,13099.0
2018-07-17 14:00:00,111.56,111.56,111.44,111.46,11022.0,84.3277,84.3277,84.237,84.2521,11022.0
2018-07-17 14:05:00,111.45,111.45,111.37,111.41,12364.0,84.2446,84.2446,84.1841,84.2143,12364.0
2018-07-17 14:10:00,111.41,111.42,111.29,111.34,11728.0,84.2143,84.2219,84.1236,84.1614,11728.0
2018-07-17 14:15:00,111.36,111.36,111.17,111.27,11735.0,84.1765,84.1765,84.0329,84.1085,11735.0
2018-07-17 14:20:00,111.26,111.36,111.21,111.36,20706.0,84.101,84.1765,84.0632,84.1765,20706.0
2018-07-17 14:25:00,111.35,111.4,111.33,111.37,31327.0,84.169,84.2068,84.1539,84.1841,31327.0
2018-07-17 14:30:00,111.36,111.41,111.24,111.26,36768.0,84.1765,84.2143,84.0858,84.101,36768.0
2018-07-17 14:35:00,111.27,111.31,111.23,111.23,9998.0,84.1085,84.1387,84.0783,84.0783,9998.0
2018-07-17 14:40:00,111.24,111.29,111.16,111.17,13888.0,84.0858,84.1236,84.0254,84.0329,13888.0
2018-07-17 14:45:00,111.16,111.2,111.11,111.12,11855.0,84.0254,84.0556,83.9876,83.9951,11855.0
2018-07-17 14:50:00,111.12,111.15,111.02,111.09,12932.0,83.9951,84.0178,83.9195,83.9725,12932.0
2018-07-17 14:55:00,111.08,111.09,111.02,111.02,54835.0,83.9649,83.9725,83.9195,83.9195,54835.0
2018-07-17 15:00:00,111.01,111.13,110.95,111.13,32765.0,83.912,84.0027,83.8666,84.0027,32765.0
2018-07-17 15:05:00,111.15,111.21,111.13,111.2,21864.0,84.0178,84.0632,84.0027,84.0556,21864.0
2018-07-17 15:10:00,111.21,111.29,111.19,111.26,11458.0,84.0632,84.1236,84.048,84.101,11458.0
2018-07-17 15:15:00,111.26,111.32,111.14,111.16,22848.0,84.101,84.1463,84.0102,84.0254,22848.0
2018-07-17 15:20:00,111.16,111.27,111.14,111.26,15818.0,84.0254,84.1085,84.0102,84.101,15818.0
2018-07-17 15:25:00,111.25,111.25,111.12,111.13,11233.0,84.0934,84.0934,83.9951,84.0027,11233.0
2018-07-17 15:30:00,111.12,111.13,111.05,111.13,21214.0,83.9951,84.0027,83.9422,84.0027,21214.0
2018-07-17 15:35:00,111.13,111.25,111.1,111.25,23511.0,84.0027,84.0934,83.98,84.0934,23511.0
2018-07-17 15:40:00,111.24,111.33,111.18,111.3,27310.0,84.0858,84.1539,84.0405,84.1312,27310.0
2018-07-17 15:45:00,111.3,111.3,111.15,111.16,30808.0,84.1312,84.1312,84.0178,84.0254,30808.0
2018-07-17 15:50:00,111.15,111.15,111.05,111.06,38682.0,84.0178,84.0178,83.9422,83.9498,38682.0
2018-07-17 15:55:00,111.06,111.14,111.0,111.08,115931.0,83.9498,84.0102,83.9044,83.9649,115931.0
2018-07-18 09:30:00,110.76,111.1,110.39,110.56,66642.0,83.723,83.98,83.4433,83.5718,66642.0
2018-07-18 09:35:00,110.58,110.72,110.01,110.13,17414.0,83.5869,83.6928,83.1561,83.2468,17414.0
2018-07-18 09:40:00,110.16,110.17,109.75,109.85,14865.0,83.2695,83.277,82.9596,83.0351,14865.0
2018-07-18 09:45:00,109.84,110.02,109.67,109.98,9170.0,83.0276,83.1636,82.8991,83.1334,9170.0
2018-07-18 09:50:00,109.98,110.14,109.89,109.92,9541.0,83.1334,83.2543,83.0654,83.0881,9541.0
2018-07-18 09:55:00,109.92,110.11,109.87,110.0,14330.0,83.0881,83.2317,83.0503,83.1485,14330.0
2018-07-18 10:00:00,109.99,110.05,109.89,110.05,10348.0,83.141,83.1863,83.0654,83.1863,10348.0
2018-07-18 10:05:00,110.1,110.2,110.02,110.12,11471.0,83.2241,83.2997,83.1636,83.2392,11471.0
2018-07-18 10:10:00,110.1,110.21,110.01,110.04,9021.0,83.2241,83.3073,83.1561,83.1788,9021.0
2018-07-18 10:15:00,110.03,110.25,110.0,110.17,6300.0,83.1712,83.3375,83.1485,83.277,6300.0
2018-07-18 10:20:00,110.18,110.27,110.03,110.05,12139.0,83.2846,83.3526,83.1712,83.1863,12139.0
2018-07-18 10:25:00,110.07,110.08,109.96,110.03,8889.0,83.2014,83.209,83.1183,83.1712,8889.0
2018-07-18 10:30:00,110.02,110.38,109.8,110.31,21996.0,83.1636,83.4358,82.9973,83.3829,21996.0
2018-07-18 10:35:00,110.33,110.56,110.26,110.56,13392.0,83.398,83.5718,83.3451,83.5718,13392.0
2018-07-18 10:40:00,110.58,110.66,110.52,110.59,25170.0,83.5869,83.6474,83.5416,83.5945,25170.0
2018-07-18 10:45:00,110.59,110.69,110.41,110.69,36617.0,83.5945,83.6701,83.4584,83.6701,36617.0
2018-07-18 10:50:00,110.72,110.88,110.65,110.82,74643.0,83.6928,83.8137,83.6399,83.7684,74643.0
2018-07-18 10:55:00,110.84,110.97,110.79,110.97,10237.0,83.7835,83.8817,83.7457,83.8817,10237.0
2018-07-18 11:00:00,110.96,110.96,110.73,110.77,11144.0,83.8742,83.8742,83.7003,83.7306,11144.0
2018-07-18 11:05:00,110.8,110.97,110.8,110.97,9996.0,83.7532,83.8817,83.7532,83.8817,9996.0
2018-07-18 11:10:00,110.95,110.99,110.88,110.94,23507.0,83.8666,83.8969,83.8137,83.8591,23507.0
2018-07-18 11:15:00,110.94,111.02,110.92,110.92,48197.0,83.8591,83.9195,83.8439,83.8439,48197.0
2018-07-18 11:20:00,110.89,111.03,110.76,111.0,51178.0,83.8213,83.9271,83.723,83.9044,51178.0
2018-07-18 11:25:00,111.01,111.15,110.96,111.11,20409.0,83.912,84.0178,83.8742,83.9876,20409.0
2018-07-18 11:30:00,111.14,111.21,111.08,111.17,44879.0,84.0102,84.0632,83.9649,84.0329,44879.0
2018-07-18 11:35:00,111.18,111.2,111.02,111.03,28998.0,84.0405,84.0556,83.9195,83.9271,28998.0
2018-07-18 11:40:00,111.04,111.21,111.03,111.21,44025.0,83.9347,84.0632,83.9271,84.0632,44025.0
2018-07-18 11:45:00,111.22,111.28,111.11,111.15,18712.0,84.0707,84.1161,83.9876,84.0178,18712.0
2018-07-18 11:50:00,111.13,111.15,111.03,111.15,13448.0,84.0027,84.0178,83.9271,84.0178,13448.0
2018-07-18 11:55:00,111.15,111.2,111.1,111.19,38187.0,84.0178,84.0556,83.98,84.048,38187.0
2018-07-18 12:00:00,111.23,111.28,111.1,111.18,15542.0,84.0783,84.1161,83.98,84.0405,15542.0
2018-07-18 12:05:00,111.18,111.33,111.17,111.3,12910.0,84.0405,84.1539,84.0329,84.1312,12910.0
2018-07-18 12:10:00,111.33,111.42,111.28,111.37,8462.0,84.1539,84.2219,84.1161,84.1841,8462.0
2018-07-18 12:15:00,111.36,111.38,111.26,111.35,23385.0,84.1765,84.1917,84.101,84.169,23385.0
2018-07-18 12:20:00,111.35,111.49,111.27,111.37,17947.0,84.169,84.2748,84.1085,84.1841,17947.0
2018-07-18 12:25:00,111.38,111.4,111.3,111.32,14482.0,84.1917,84.2068,84.1312,84.1463,14482.0
2018-07-18 12:30:00,111.31,111.34,111.14,111.14,28675.0,84.1387,84.1614,84.0102,84.0102,28675.0
2018-07-18 12:35:00,111.13,111.23,111.11,111.16,12951.0,84.0027,84.0783,83.9876,84.0254,12951.0
2018-07-18 12:40:00,111.16,111.18,111.08,111.12,11693.0,84.0254,84.0405,83.9649,83.9951,11693.0
2018-07-18 12:45:00,111.1,111.25,111.09,111.22,12559.0,83.98,84.0934,83.9725,84.0707,12559.0
2018-07-18 12:50:00,111.22,111.28,111.2,111.23,11323.0,84.0707,84.1161,84.0556,84.0783,11323.0
2018-07-18 12:55:00,111.22,111.27,111.14,111.14,8498.0,84.0707,84.1085,84.0102,84.0102,8498.0
2018-07-18 13:00:00,111.14,111.23,111.12,111.22,10416.0,84.0102,84.0783,83.9951,84.0707,10416.0
2018-07-18 13:05:00,111.25,111.26,111.13,111.14,8140.0,84.0934,84.101,84.0027,84.0102,8140.0
2018-07-18 13:10:00,111.14,111.16,110.97,110.97,13124.0,84.0102,84.0254,83.8817,83.8817,13124.0
2018-07-18 13:15:00,110.99,111.06,110.96,111.01,13502.0,83.8969,83.9498,83.8742,83.912,13502.0
2018-07-18 13:20:00,111.02,111.02,110.91,111.01,11145.0,83.9195,83.9195,83.8364,83.912,11145.0
2018-07-18 13:25:00,111.0,111.14,110.99,111.13,10905.0,83.9044,84.0102,83.8969,84.0027,10905.0
2018-07-18 13:30:00,111.15,111.21,111.11,111.15,12692.0,84.0178,84.0632,83.9876,84.0178,12692.0
2018-07-18 13:35:00,111.14,111.24,111.09,111.09,12299.0,84.0102,84.0858,83.9725,83.9725,12299.0
2018-07-18 13:40:00,111.11,111.19,111.11,111.13,11149.0,83.9876,84.048,83.9876,84.0027,11149.0
2018-07-18 13:45:00,111.12,111.12,110.99,110.99,16375.0,83.9951,83.9951,83.8969,83.8969,16375.0
2018-07-18 13:50:00,111.0,111.11,110.95,111.03,19277.0,83.9044,83.9876,83.8666,83.9271,19277.0
2018-07-18 13:55:00,111.02,111.05,110.93,111.03,11769.0,83.9195,83.9422,83.8515,83.9271,11769.0
2018-07-18 14:00:00,111.03,111.1,111.03,111.07,12836.0,83.9271,83.98,83.9271,83.9573,12836.0
2018-07-18 14:05:00,111.08,111.1,110.91,110.91,12413.0,83.9649,83.98,83.8364,83.8364,12413.0
2018-07-18 14:10:00,110.92,110.92,110.76,110.8,25542.0,83.8439,83.8439,83.723,83.7532,25542.0
2018-07-18 14:15:00,110.81,110.87,110.77,110.85,19688.0,83.7608,83.8062,83.7306,83.791,19688.0
2018-07-18 14:20:00,110.85,110.98,110.84,110.87,12912.0,83.791,83.8893,83.7835,83.8062,12912.0
2018-07-18 14:25:00,110.87,110.88,110.81,110.84,13931.0,83.8062,83.8137,83.7608,83.7835,13931.0
2018-07-18 14:30:00,110.84,110.92,110.78,110.9,18909.0,83.7835,83.8439,83.7381,83.8288,18909.0
2018-07-18 14:35:00,110.91,110.91,110.73,110.73,17115.0,83.8364,83.8364,83.7003,83.7003,17115.0
2018-07-18 14:40:00,110.73,110.93,110.71,110.93,20126.0,83.7003,83.8515,83.6852,83.8515,20126.0
2018-07-18 14:45:00,110.94,111.05,110.93,111.05,13852.0,83.8591,83.9422,83.8515,83.9422,13852.0
2018-07-18 14:50:00,111.04,111.16,110.96,111.16,20332.0,83.9347,84.0254,83.8742,84.0254,20332.0
2018-07-18 14:55:00,111.14,111.15,111.01,111.07,50150.0,84.0102,84.0178,83.912,83.9573,50150.0
2018-07-18 15:00:00,111.07,111.18,111.07,111.15,34178.0,83.9573,84.0405,83.9573,84.0178,34178.0
2018-07-18 15:05:00,111.16,111.18,111.05,111.12,34517.0,84.0254,84.0405,83.9422,83.9951,34517.0
2018-07-18 15:10:00,111.13,111.2,111.09,111.1,18229.0,84.0027,84.0556,83.9725,83.98,18229.0
2018-07-18 15:15:00,111.09,111.12,111.01,111.03,21916.0,83.9725,83.9951,83.912,83.9271,21916.0
2018-07-18 15:20:00,111.03,111.11,111.03,111.05,17417.0,83.9271,83.9876,83.9271,83.9422,17417.0
2018-07-18 15:25:00,111.06,111.14,111.05,111.13,19313.0,83.9498,84.0102,83.9422,84.0027,19313.0
2018-07-18 15:30:00,111.13,111.13,111.04,111.11,43184.0,84.0027,84.0027,83.9347,83.9876,43184.0
2018-07-18 15:35:00,111.11,111.11,110.95,110.97,44374.0,83.9876,83.9876,83.8666,83.8817,44374.0
2018-07-18 15:40:00,110.96,110.96,110.85,110.91,29001.0,83.8742,83.8742,83.791,83.8364,29001.0
2018-07-18 15:45:00,110.91,111.05,110.91,110.98,48323.0,83.8364,83.9422,83.8364,83.8893,48323.0
2018-07-18 15:50:00,110.96,110.98,110.88,110.89,52765.0,83.8742,83.8893,83.8137,83.8213,52765.0
2018-07-18 15:55:00,110.89,110.99,110.89,110.97,135228.0,83.8213,83.8969,83.8213,83.8817,135228.0
2018-07-19 09:30:00,110.96,111.4,110.45,111.23,40650.0,83.8742,84.2068,83.4887,84.0783,40650.0
2018-07-19 09:35:00,111.22,111.49,111.13,111.21,17955.0,84.0707,84.2748,84.0027,84.0632,17955.0
2018-07-19 09:40:00,111.22,111.46,111.08,111.08,12355.0,84.0707,84.2521,83.9649,83.9649,12355.0
2018-07-19 09:45:00,111.06,111.19,110.74,110.74,32273.0,83.9498,84.048,83.7079,83.7079,32273.0
2018-07-19 09:50:00,110.77,110.77,110.54,110.69,26624.0,83.7306,83.7306,83.5567,83.6701,26624.0
2018-07-19 09:55:00,110.69,110.93,110.66,110.9,23064.0,83.6701,83.8515,83.6474,83.8288,23064.0
2018-07-19 10:00:00,110.85,111.31,110.85,111.21,16757.0,83.791,84.1387,83.791,84.0632,16757.0
2018-07-19 10:05:00,111.21,111.22,110.93,110.96,17728.0,84.0632,84.0707,83.8515,83.8742,17728.0
2018-07-19 10:10:00,110.97,111.37,110.97,111.33,24072.0,83.8817,84.1841,83.8817,84.1539,24072.0
2018-07-19 10:15:00,111.34,111.34,111.03,111.22,27775.0,84.1614,84.1614,83.9271,84.0707,27775.0
2018-07-19 10:20:00,111.18,111.24,110.93,110.96,17969.0,84.0405,84.0858,83.8515,83.8742,17969.0
2018-07-19 10:25:00,110.95,111.08,110.9,110.94,10262.0,83.8666,83.9649,83.8288,83.8591,10262.0
2018-07-19 10:30:00,110.96,111.13,110.9,111.13,11190.0,83.8742,84.0027,83.8288,84.0027,11190.0
2018-07-19 10:35:00,111.16,111.3,111.08,111.28,11887.0,84.0254,84.1312,83.9649,84.1161,11887.0
2018-07-19 10:40:00,111.26,111.34,111.02,111.04,12403.0,84.101,84.1614,83.9195,83.9347,12403.0
2018-07-19 10:45:00,111.04,111.05,110.76,110.78,30021.0,83.9347,83.9422,83.723,83.7381,30021.0
2018-07-19 10:50:00,110.76,110.83,110.64,110.8,30325.0,83.723,83.7759,83.6323,83.7532,30325.0
2018-07-19 10:55:00,110.82,111.01,110.79,110.79,11696.0,83.7684,83.912,83.7457,83.7457,11696.0
2018-07-19 11:00:00,110.78,110.91,110.73,110.91,14035.0,83.7381,83.8364,83.7003,83.8364,14035.0
2018-07-19 11:05:00,110.94,111.02,110.72,110.72,8879.0,83.8591,83.9195,83.6928,83.6928,8879.0
2018-07-19 11:10:00,110.7,110.76,110.57,110.73,12834.0,83.6777,83.723,83.5794,83.7003,12834.0
2018-07-19 11:15:00,110.73,110.81,110.67,110.67,8686.0,83.7003,83.7608,83.655,83.655,8686.0
2018-07-19 11:20:00,110.69,110.75,110.64,110.64,9202.0,83.6701,83.7154,83.6323,83.6323,9202.0
2018-07-19 11:25:00,110.65,110.7,110.55,110.55,8167.0,83.6399,83.6777,83.5643,83.5643,8167.0
2018-07-19 11:30:00,110.56,110.74,110.55,110.74,10891.0,83.5718,83.7079,83.5643,83.7079,10891.0
2018-07-19 11:35:00,110.73,110.9,110.7,110.82,6871.0,83.7003,83.8288,83.6777,83.7684,6871.0
2018-07-19 11:40:00,110.83,110.94,110.75,110.9,9932.0,83.7759,83.8591,83.7154,83.8288,9932.0
2018-07-19 11:45:00,110.88,110.9,110.78,110.82,15952.0,83.8137,83.8288,83.7381,83.7684,15952.0
2018-07-19 11:50:00,110.78,110.82,110.61,110.7,16813.0,83.7381,83.7684,83.6096,83.6777,16813.0
2018-07-19 11:55:00,110.66,110.76,110.6,110.76,15432.0,83.6474,83.723,83.6021,83.723,15432.0
2018-07-19 12:00:00,110.75,110.88,110.68,110.88,16126.0,83.7154,83.8137,83.6625,83.8137,16126.0
2018-07-19 12:05:00,110.86,110.9,110.77,110.83,8751.0,83.7986,83.8288,83.7306,83.7759,8751.0
2018-07-19 12:10:00,110.83,110.91,110.79,110.81,9337.0,83.7759,83.8364,83.7457,83.7608,9337.0
2018-07-19 12:15:00,110.84,110.96,110.84,110.95,7479.0,83.7835,83.8742,83.7835,83.8666,7479.0
2018-07-19 12:20:00,110.94,110.98,110.91,110.94,8518.0,83.8591,83.8893,83.8364,83.8591,8518.0
2018-07-19 12:25:00,110.93,111.07,110.92,111.05,5199.0,83.8515,83.9573,83.8439,83.9422,5199.0
2018-07-19 12:30:00,111.05,111.08,111.0,111.05,6310.0,83.9422,83.9649,83.9044,83.9422,6310.0
2018-07-19 12:35:00,111.08,111.08,110.96,110.96,4093.0,83.9649,83.9649,83.8742,83.8742,4093.0
2018-07-19 12:40:00,110.98,111.01,110.9,110.91,6304.0,83.8893,83.912,83.8288,83.8364,6304.0
2018-07-19 12:45:00,110.89,110.91,110.8,110.83,7458.0,83.8213,83.8364,83.7532,83.7759,7458.0
2018-07-19 12:50:00,110.8,110.8,110.61,110.73,7931.0,83.7532,83.7532,83.6096,83.7003,7931.0
2018-07-19 12:55:00,110.69,110.79,110.69,110.78,3975.0,83.6701,83.7457,83.6701,83.7381,3975.0
2018-07-19 13:00:00,110.78,110.96,110.7,110.73,12058.0,83.7381,83.8742,83.6777,83.7003,12058.0
2018-07-19 13:05:00,110.72,110.93,110.69,110.87,5882.0,83.6928,83.8515,83.6701,83.8062,5882.0
2018-07-19 13:10:00,110.87,110.88,110.7,110.7,5496.0,83.8062,83.8137,83.6777,83.6777,5496.0
2018-07-19 13:15:00,110.73,110.9,110.73,110.88,5500.0,83.7003,83.8288,83.7003,83.8137,5500.0
2018-07-19 13:20:00,110.9,110.99,110.88,110.94,10452.0,83.8288,83.8969,83.8137,83.8591,10452.0
2018-07-19 13:25:00,110.94,110.97,110.9,110.94,4958.0,83.8591,83.8817,83.8288,83.8591,4958.0
2018-07-19 13:30:00,110.95,111.0,110.89,110.99,7213.0,83.8666,83.9044,83.8213,83.8969,7213.0
2018-07-19 13:35:00,110.99,111.19,110.99,111.1,7765.0,83.8969,84.048,83.8969,83.98,7765.0
2018-07-19 13:40:00,111.09,111.15,111.03,111.03,11046.0,83.9725,84.0178,83.9271,83.9271,11046.0
2018-07-19 13:45:00,111.06,111.12,111.0,111.07,6560.0,83.9498,83.9951,83.9044,83.9573,6560.0
2018-07-19 13:50:00,111.04,111.11,110.92,111.08,6738.0,83.9347,83.9876,83.8439,83.9649,6738.0
2018-07-19 13:55:00,111.1,111.15,111.04,111.15,5451.0,83.98,84.0178,83.9347,84.0178,5451.0
2018-07-19 14:00:00,111.13,111.18,111.1,111.17,5100.0,84.0027,84.0405,83.98,84.0329,5100.0
2018-07-19 14:05:00,111.18,111.28,111.18,111.23,6780.0,84.0405,84.1161,84.0405,84.0783,6780.0
2018-07-19 14:10:00,111.2,111.23,111.09,111.13,10964.0,84.0556,84.0783,83.9725,84.0027,10964.0
2018-07-19 14:15:00,111.13,111.14,111.01,111.04,11949.0,84.0027,84.0102,83.912,83.9347,11949.0
2018-07-19 14:20:00,111.05,111.14,111.02,111.08,12705.0,83.9422,84.0102,83.9195,83.9649,12705.0
2018-07-19 14:25:00,111.1,111.18,111.07,111.18,8576.0,83.98,84.0405,83.9573,84.0405,8576.0
2018-07-19 14:30:00,111.19,111.25,111.16,111.25,6527.0,84.048,84.0934,84.0254,84.0934,6527.0
2018-07-19 14:35:00,111.22,111.26,111.15,111.15,8873.0,84.0707,84.101,84.0178,84.0178,8873.0
2018-07-19 14:40:00,111.16,111.2,111.11,111.2,10208.0,84.0254,84.0556,83.9876,84.0556,10208.0
2018-07-19 14:45:00,111.2,111.25,111.15,111.15,14191.0,84.0556,84.0934,84.0178,84.0178,14191.0
2018-07-19 14:50:00,111.16,111.16,111.04,111.06,16078.0,84.0254,84.0254,83.9347,83.9498,16078.0
2018-07-19 14:55:00,111.05,111.07,110.99,111.06,15831.0,83.9422,83.9573,83.8969,83.9498,15831.0
2018-07-19 15:00:00,111.06,111.2,111.06,111.2,13379.0,83.9498,84.0556,83.9498,84.0556,13379.0
2018-07-19 15:05:00,111.21,111.24,111.11,111.11,14848.0,84.0632,84.0858,83.9876,83.9876,14848.0
2018-07-19 15:10:00,111.07,111.1,110.98,111.05,17599.0,83.9573,83.98,83.8893,83.9422,17599.0
2018-07-19 15:15:00,111.05,111.11,111.01,111.08,19176.0,83.9422,83.9876,83.912,83.9649,19176.0
2018-07-19 15:20:00,111.08,111.11,111.04,111.04,20318.0,83.9649,83.9876,83.9347,83.9347,20318.0
2018-07-19 15:25:00,111.05,111.08,110.97,110.97,23747.0,83.9422,83.9649,83.8817,83.8817,23747.0
2018-07-19 15:30:00,110.97,111.11,110.96,111.09,28255.0,83.8817,83.9876,83.8742,83.9725,28255.0
2018-07-19 15:35:00,111.09,111.09,111.04,111.04,24692.0,83.9725,83.9725,83.9347,83.9347,24692.0
2018-07-19 15:40:00,111.03,111.08,110.96,111.04,34941.0,83.9271,83.9649,83.8742,83.9347,34941.0
2018-07-19 15:45:00,111.04,111.07,110.95,110.98,41773.0,83.9347,83.9573,83.8666,83.8893,41773.0
2018-07-19 15:50:00,110.97,111.0,110.85,110.94,45130.0,83.8817,83.9044,83.791,83.8591,45130.0
2018-07-19 15:55:00,110.93,111.01,110.89,110.91,108211.0,83.8515,83.912,83.8213,83.8364,108211.0
2018-07-20 09:30:00,110.85,110.91,110.36,110.56,94677.0,83.791,83.8364,83.4206,83.5718,94677.0
2018-07-20 09:35:00,110.51,110.82,110.48,110.68,12800.0,83.534,83.7684,83.5114,83.6625,12800.0
2018-07-20 09:40:00,110.61,111.08,110.57,111.0,20279.0,83.6096,83.9649,83.5794,83.9044,20279.0
2018-07-20 09:45:00,110.99,111.04,110.78,110.95,19911.0,83.8969,83.9347,83.7381,83.8666,19911.0
2018-07-20 09:50:00,110.9,110.95,110.8,110.91,6588.0,83.8288,83.8666,83.7532,83.8364,6588.0
2018-07-20 09:55:00,110.92,111.22,110.9,111.13,18047.0,83.8439,84.0707,83.8288,84.0027,18047.0
2018-07-20 10:00:00,111.08,111.17,110.94,110.98,16297.0,83.9649,84.0329,83.8591,83.8893,16297.0
2018-07-20 10:05:00,110.98,111.01,110.69,110.71,12750.0,83.8893,83.912,83.6701,83.6852,12750.0
2018-07-20 10:10:00,110.72,110.8,110.56,110.61,17501.0,83.6928,83.7532,83.5718,83.6096,17501.0
2018-07-20 10:15:00,110.57,110.62,110.52,110.53,12114.0,83.5794,83.6172,83.5416,83.5491,12114.0
2018-07-20 10:20:00,110.55,110.74,110.52,110.69,20884.0,83.5643,83.7079,83.5416,83.6701,20884.0
2018-07-20 10:25:00,110.69,110.74,110.61,110.68,9292.0,83.6701,83.7079,83.6096,83.6625,9292.0
2018-07-20 10:30:00,110.69,110.86,110.6,110.71,11780.0,83.6701,83.7986,83.6021,83.6852,11780.0
2018-07-20 10:35:00,110.69,110.73,110.66,110.7,6236.0,83.6701,83.7003,83.6474,83.6777,6236.0
2018-07-20 10:40:00,110.67,110.71,110.5,110.56,12521.0,83.655,83.6852,83.5265,83.5718,12521.0
2018-07-20 10:45:00,110.56,110.69,110.52,110.62,9994.0,83.5718,83.6701,83.5416,83.6172,9994.0
2018-07-20 10:50:00,110.67,110.69,110.59,110.6,12268.0,83.655,83.6701,83.5945,83.6021,12268.0
2018-07-20 10:55:00,110.62,110.65,110.55,110.57,4900.0,83.6172,83.6399,83.5643,83.5794,4900.0
2018-07-20 11:00:00,110.59,110.6,110.41,110.43,11992.0,83.5945,83.6021,83.4584,83.4736,11992.0
2018-07-20 11:05:00,110.47,110.55,110.39,110.51,16778.0,83.5038,83.5643,83.4433,83.534,16778.0
2018-07-20 11:10:00,110.5,110.57,110.49,110.57,7017.0,83.5265,83.5794,83.5189,83.5794,7017.0
2018-07-20 11:15:00,110.56,110.61,110.47,110.48,8119.0,83.5718,83.6096,83.5038,83.5114,8119.0
2018-07-20 11:20:00,110.47,110.49,110.41,110.46,11574.0,83.5038,83.5189,83.4584,83.4962,11574.0
2018-07-20 11:25:00,110.45,110.45,110.34,110.39,7325.0,83.4887,83.4887,83.4055,83.4433,7325.0
2018-07-20 11:30:00,110.39,110.53,110.38,110.53,32020.0,83.4433,83.5491,83.4358,83.5491,32020.0
2018-07-20 11:35:00,110.54,110.62,110.53,110.58,13888.0,83.5567,83.6172,83.5491,83.5869,13888.0
2018-07-20 11:40:00,110.6,110.77,110.58,110.67,10226.0,83.6021,83.7306,83.5869,83.655,10226.0
2018-07-20 11:45:00,110.67,110.72,110.57,110.65,11870.0,83.655,83.6928,83.5794,83.6399,11870.0
2018-07-20 11:50:00,110.64,110.65,110.53,110.54,10402.0,83.6323,83.6399,83.5491,83.5567,10402.0
2018-07-20 11:55:00,110.54,110.55,110.43,110.46,24671.0,83.5567,83.5643,83.4736,83.4962,24671.0
2018-07-20 12:00:00,110.45,110.6,110.38,110.54,14397.0,83.4887,83.6021,83.4358,83.5567,14397.0
2018-07-20 12:05:00,110.53,110.57,110.46,110.48,15468.0,83.5491,83.5794,83.4962,83.5114,15468.0
2018-07-20 12:10:00,110.47,110.51,110.38,110.39,13506.0,83.5038,83.534,83.4358,83.4433,13506.0
2018-07-20 12:15:00,110.39,110.47,110.38,110.43,8225.0,83.4433,83.5038,83.4358,83.4736,8225.0
2018-07-20 12:20:00,110.45,110.66,110.44,110.63,7536.0,83.4887,83.6474,83.4811,83.6247,7536.0
2018-07-20 12:25:00,110.64,110.65,110.56,110.61,22535.0,83.6323,83.6399,83.5718,83.6096,22535.0
2018-07-20 12:30:00,110.6,110.71,110.59,110.65,21009.0,83.6021,83.6852,83.5945,83.6399,21009.0
2018-07-20 12:35:00,110.7,110.75,110.67,110.73,6162.0,83.6777,83.7154,83.655,83.7003,6162.0
2018-07-20 12:40:00,110.73,110.85,110.72,110.85,6321.0,83.7003,83.791,83.6928,83.791,6321.0
2018-07-20 12:45:00,110.85,110.87,110.73,110.74,7780.0,83.791,83.8062,83.7003,83.7079,7780.0
2018-07-20 12:50:00,110.75,110.8,110.69,110.69,11885.0,83.7154,83.7532,83.6701,83.6701,11885.0
2018-07-20 12:55:00,110.7,110.7,110.64,110.69,22887.0,83.6777,83.6777,83.6323,83.6701,22887.0
2018-07-20 13:00:00,110.67,110.74,110.65,110.71,4645.0,83.655,83.7079,83.6399,83.6852,4645.0
2018-07-20 13:05:00,110.7,110.8,110.7,110.76,5100.0,83.6777,83.7532,83.6777,83.723,5100.0
2018-07-20 13:10:00,110.78,110.78,110.68,110.74,8779.0,83.7381,83.7381,83.6625,83.7079,8779.0
2018-07-20 13:15:00,110.77,110.87,110.77,110.8,5973.0,83.7306,83.8062,83.7306,83.7532,5973.0
2018-07-20 13:20:00,110.81,110.89,110.78,110.78,3429.0,83.7608,83.8213,83.7381,83.7381,3429.0
2018-07-20 13:25:00,110.83,110.85,110.77,110.77,3135.0,83.7759,83.791,83.7306,83.7306,3135.0
2018-07-20 13:30:00,110.79,110.8,110.49,110.51,22502.0,83.7457,83.7532,83.5189,83.534,22502.0
2018-07-20 13:35:00,110.51,110.61,110.49,110.61,10984.0,83.534,83.6096,83.5189,83.6096,10984.0
2018-07-20 13:40:00,110.66,110.77,110.65,110.77,3729.0,83.6474,83.7306,83.6399,83.7306,3729.0
2018-07-20 13:45:00,110.8,110.84,110.71,110.72,7210.0,83.7532,83.7835,83.6852,83.6928,7210.0
2018-07-20 13:50:00,110.73,110.79,110.68,110.68,13260.0,83.7003,83.7457,83.6625,83.6625,13260.0
2018-07-20 13:55:00,110.68,110.77,110.67,110.77,5735.0,83.6625,83.7306,83.655,83.7306,5735.0
2018-07-20 14:00:00,110.75,110.79,110.73,110.76,6224.0,83.7154,83.7457,83.7003,83.723,6224.0
2018-07-20 14:05:00,110.78,110.8,110.67,110.69,8313.0,83.7381,83.7532,83.655,83.6701,8313.0
2018-07-20 14:10:00,110.68,110.71,110.64,110.7,6011.0,83.6625,83.6852,83.6323,83.6777,6011.0
2018-07-20 14:15:00,110.7,110.72,110.67,110.71,7009.0,83.6777,83.6928,83.655,83.6852,7009.0
2018-07-20 14:20:00,110.7,110.73,110.67,110.71,7727.0,83.6777,83.7003,83.655,83.6852,7727.0
2018-07-20 14:25:00,110.71,110.71,110.64,110.66,9124.0,83.6852,83.6852,83.6323,83.6474,9124.0
2018-07-20 14:30:00,110.64,110.66,110.55,110.55,14817.0,83.6323,83.6474,83.5643,83.5643,14817.0
2018-07-20 14:35:00,110.54,110.63,110.53,110.58,11112.0,83.5567,83.6247,83.5491,83.5869,11112.0
2018-07-20 14:40:00,110.59,110.63,110.57,110.63,9264.0,83.5945,83.6247,83.5794,83.6247,9264.0
2018-07-20 14:45:00,110.61,110.65,110.58,110.63,6055.0,83.6096,83.6399,83.5869,83.6247,6055.0
2018-07-20 14:50:00,110.64,110.68,110.63,110.64,10237.0,83.6323,83.6625,83.6247,83.6323,10237.0
2018-07-20 14:55:00,110.63,110.66,110.59,110.65,11623.0,83.6247,83.6474,83.5945,83.6399,11623.0
2018-07-20 15:00:00,110.65,110.71,110.62,110.7,14455.0,83.6399,83.6852,83.6172,83.6777,14455.0
2018-07-20 15:05:00,110.7,110.82,110.68,110.76,17803.0,83.6777,83.7684,83.6625,83.723,17803.0
2018-07-20 15:10:00,110.77,110.79,110.64,110.7,20397.0,83.7306,83.7457,83.6323,83.6777,20397.0
2018-07-20 15:15:00,110.69,110.69,110.64,110.66,20579.0,83.6701,83.6701,83.6323,83.6474,20579.0
2018-07-20 15:20:00,110.68,110.68,110.57,110.57,19685.0,83.6625,83.6625,83.5794,83.5794,19685.0
2018-07-20 15:25:00,110.57,110.61,110.52,110.54,18729.0,83.5794,83.6096,83.5416,83.5567,18729.0
2018-07-20 15:30:00,110.56,110.69,110.55,110.63,28758.0,83.5718,83.6701,83.5643,83.6247,28758.0
2018-07-20 15:35:00,110.63,110.64,110.52,110.57,22132.0,83.6247,83.6323,83.5416,83.5794,22132.0
2018-07-20 15:40:00,110.57,110.58,110.5,110.51,26478.0,83.5794,83.5869,83.5265,83.534,26478.0
2018-07-20 15:45:00,110.51,110.56,110.43,110.44,40764.0,83.534,83.5718,83.4736,83.4811,40764.0
2018-07-20 15:50:00,110.43,110.49,110.35,110.36,71078.0,83.4736,83.5189,83.4131,83.4206,71078.0
2018-07-20 15:55:00,110.35,110.51,110.3,110.37,162257.0,83.4131,83.534,83.3753,83.4282,162257.0
2018-07-23 09:30:00,111.03,111.05,110.37,110.76,37272.0,83.9271,83.9422,83.4282,83.723,37272.0
2018-07-23 09:35:00,110.76,111.16,110.76,111.01,22449.0,83.723,84.0254,83.723,83.912,22449.0
2018-07-23 09:40:00,110.98,111.17,110.82,111.09,20591.0,83.8893,84.0329,83.7684,83.9725,20591.0
2018-07-23 09:45:00,111.12,111.37,111.11,111.17,44116.0,83.9951,84.1841,83.9876,84.0329,44116.0
2018-07-23 09:50:00,111.17,111.21,111.02,111.16,14159.0,84.0329,84.0632,83.9195,84.0254,14159.0
2018-07-23 09:55:00,111.13,111.28,110.99,111.28,14815.0,84.0027,84.1161,83.8969,84.1161,14815.0
2018-07-23 10:00:00,111.28,111.35,111.18,111.31,25070.0,84.1161,84.169,84.0405,84.1387,25070.0
2018-07-23 10:05:00,111.26,111.32,110.91,110.91,13170.0,84.101,84.1463,83.8364,83.8364,13170.0
2018-07-23 10:10:00,110.9,110.91,110.67,110.73,15823.0,83.8288,83.8364,83.655,83.7003,15823.0
2018-07-23 10:15:00,110.7,110.7,110.47,110.59,16793.0,83.6777,83.6777,83.5038,83.5945,16793.0
2018-07-23 10:20:00,110.55,110.68,110.48,110.6,20695.0,83.5643,83.6625,83.5114,83.6021,20695.0
2018-07-23 10:25:00,110.59,110.6,110.46,110.5,9290.0,83.5945,83.6021,83.4962,83.5265,9290.0
2018-07-23 10:30:00,110.47,110.65,110.41,110.58,10451.0,83.5038,83.6399,83.4584,83.5869,10451.0
2018-07-23 10:35:00,110.62,110.84,110.61,110.77,8240.0,83.6172,83.7835,83.6096,83.7306,8240.0
2018-07-23 10:40:00,110.75,110.75,110.51,110.56,16499.0,83.7154,83.7154,83.534,83.5718,16499.0
2018-07-23 10:45:00,110.6,110.61,110.35,110.47,21278.0,83.6021,83.6096,83.4131,83.5038,21278.0
2018-07-23 10:50:00,110.51,110.61,110.49,110.61,10610.0,83.534,83.6096,83.5189,83.6096,10610.0
2018-07-23 10:55:00,110.63,110.63,110.49,110.52,7436.0,83.6247,83.6247,83.5189,83.5416,7436.0
2018-07-23 11:00:00,110.5,110.66,110.48,110.48,14755.0,83.5265,83.6474,83.5114,83.5114,14755.0
2018-07-23 11:05:00,110.47,110.47,110.34,110.45,7956.0,83.5038,83.5038,83.4055,83.4887,7956.0
2018-07-23 11:10:00,110.48,110.56,110.47,110.52,6669.0,83.5114,83.5718,83.5038,83.5416,6669.0
2018-07-23 11:15:00,110.56,110.58,110.45,110.45,8070.0,83.5718,83.5869,83.4887,83.4887,8070.0
2018-07-23 11:20:00,110.45,110.52,110.4,110.52,8090.0,83.4887,83.5416,83.4509,83.5416,8090.0
2018-07-23 11:25:00,110.51,110.62,110.49,110.61,12903.0,83.534,83.6172,83.5189,83.6096,12903.0
2018-07-23 11:30:00,110.62,110.75,110.61,110.75,6840.0,83.6172,83.7154,83.6096,83.7154,6840.0
2018-07-23 11:35:00,110.81,110.82,110.65,110.69,7603.0,83.7608,83.7684,83.6399,83.6701,7603.0
2018-07-23 11:40:00,110.67,110.73,110.57,110.61,9571.0,83.655,83.7003,83.5794,83.6096,9571.0
2018-07-23 11:45:00,110.63,110.68,110.59,110.66,13332.0,83.6247,83.6625,83.5945,83.6474,13332.0
2018-07-23 11:50:00,110.68,110.74,110.62,110.63,7289.0,83.6625,83.7079,83.6172,83.6247,7289.0
2018-07-23 11:55:00,110.62,110.66,110.59,110.62,4840.0,83.6172,83.6474,83.5945,83.6172,4840.0
2018-07-23 12:00:00,110.62,110.66,110.59,110.66,5785.0,83.6172,83.6474,83.5945,83.6474,5785.0
2018-07-23 12:05:00,110.63,110.64,110.42,110.43,6110.0,83.6247,83.6323,83.466,83.4736,6110.0
2018-07-23 12:10:00,110.44,110.47,110.38,110.38,6310.0,83.4811,83.5038,83.4358,83.4358,6310.0
2018-07-23 12:15:00,110.35,110.41,110.35,110.37,4351.0,83.4131,83.4584,83.4131,83.4282,4351.0
2018-07-23 12:20:00,110.39,110.43,110.37,110.41,4245.0,83.4433,83.4736,83.4282,83.4584,4245.0
2018-07-23 12:25:00,110.4,110.42,110.33,110.38,6874.0,83.4509,83.466,83.398,83.4358,6874.0
2018-07-23 12:30:00,110.37,110.46,110.35,110.42,6576.0,83.4282,83.4962,83.4131,83.466,6576.0
2018-07-23 12:35:00,110.42,110.5,110.41,110.48,5993.0,83.466,83.5265,83.4584,83.5114,5993.0
2018-07-23 12:40:00,110.48,110.5,110.41,110.47,5041.0,83.5114,83.5265,83.4584,83.5038,5041.0
2018-07-23 12:45:00,110.48,110.54,110.48,110.48,9102.0,83.5114,83.5567,83.5114,83.5114,9102.0
2018-07-23 12:50:00,110.43,110.43,110.36,110.36,13047.0,83.4736,83.4736,83.4206,83.4206,13047.0
2018-07-23 12:55:00,110.37,110.39,110.34,110.37,3754.0,83.4282,83.4433,83.4055,83.4282,3754.0
2018-07-23 13:00:00,110.42,110.43,110.38,110.42,9799.0,83.466,83.4736,83.4358,83.466,9799.0
2018-07-23 13:05:00,110.4,110.4,110.32,110.32,8503.0,83.4509,83.4509,83.3904,83.3904,8503.0
2018-07-23 13:10:00,110.32,110.33,110.27,110.3,6439.0,83.3904,83.398,83.3526,83.3753,6439.0
2018-07-23 13:15:00,110.32,110.33,110.27,110.29,3653.0,83.3904,83.398,83.3526,83.3677,3653.0
2018-07-23 13:20:00,110.31,110.32,110.11,110.11,10231.0,83.3829,83.3904,83.2317,83.2317,10231.0
2018-07-23 13:25:00,110.14,110.18,110.1,110.14,8431.0,83.2543,83.2846,83.2241,83.2543,8431.0
2018-07-23 13:30:00,110.14,110.24,110.14,110.24,8470.0,83.2543,83.3299,83.2543,83.3299,8470.0
2018-07-23 13:35:00,110.24,110.33,110.24,110.3,11674.0,83.3299,83.398,83.3299,83.3753,11674.0
2018-07-23 13:40:00,110.29,110.34,110.28,110.33,8149.0,83.3677,83.4055,83.3602,83.398,8149.0
2018-07-23 13:45:00,110.31,110.33,110.28,110.32,4893.0,83.3829,83.398,83.3602,83.3904,4893.0
2018-07-23 13:50:00,110.32,110.35,110.25,110.27,10248.0,83.3904,83.4131,83.3375,83.3526,10248.0
2018-07-23 13:55:00,110.26,110.26,110.16,110.19,8697.0,83.3451,83.3451,83.2695,83.2921,8697.0
2018-07-23 14:00:00,110.2,110.34,110.19,110.34,11069.0,83.2997,83.4055,83.2921,83.4055,11069.0
2018-07-23 14:05:00,110.32,110.38,110.17,110.33,49216.0,83.3904,83.4358,83.277,83.398,49216.0
2018-07-23 14:10:00,110.32,110.39,110.24,110.39,30271.0,83.3904,83.4433,83.3299,83.4433,30271.0
2018-07-23 14:15:00,110.37,110.45,110.34,110.4,17444.0,83.4282,83.4887,83.4055,83.4509,17444.0
2018-07-23 14:20:00,110.4,110.45,110.38,110.45,25422.0,83.4509,83.4887,83.4358,83.4887,25422.0
2018-07-23 14:25:00,110.45,110.57,110.44,110.54,9967.0,83.4887,83.5794,83.4811,83.5567,9967.0
2018-07-23 14:30:00,110.55,110.57,110.45,110.54,10979.0,83.5643,83.5794,83.4887,83.5567,10979.0
2018-07-23 14:35:00,110.53,110.64,110.53,110.63,10086.0,83.5491,83.6323,83.5491,83.6247,10086.0
2018-07-23 14:40:00,110.63,110.69,110.62,110.68,11537.0,83.6247,83.6701,83.6172,83.6625,11537.0
2018-07-23 14:45:00,110.67,110.71,110.62,110.69,14831.0,83.655,83.6852,83.6172,83.6701,14831.0
2018-07-23 14:50:00,110.67,110.69,110.59,110.61,19353.0,83.655,83.6701,83.5945,83.6096,19353.0
2018-07-23 14:55:00,110.62,110.67,110.58,110.59,19135.0,83.6172,83.655,83.5869,83.5945,19135.0
2018-07-23 15:00:00,110.59,110.61,110.54,110.57,12712.0,83.5945,83.6096,83.5567,83.5794,12712.0
2018-07-23 15:05:00,110.58,110.6,110.56,110.59,7515.0,83.5869,83.6021,83.5718,83.5945,7515.0
2018-07-23 15:10:00,110.59,110.6,110.5,110.52,18323.0,83.5945,83.6021,83.5265,83.5416,18323.0
2018-07-23 15:15:00,110.53,110.57,110.5,110.56,14844.0,83.5491,83.5794,83.5265,83.5718,14844.0
2018-07-23 15:20:00,110.55,110.57,110.52,110.52,10224.0,83.5643,83.5794,83.5416,83.5416,10224.0
2018-07-23 15:25:00,110.53,110.62,110.52,110.61,27136.0,83.5491,83.6172,83.5416,83.6096,27136.0
2018-07-23 15:30:00,110.61,110.62,110.56,110.61,16779.0,83.6096,83.6172,83.5718,83.6096,16779.0
2018-07-23 15:35:00,110.61,110.61,110.48,110.49,13245.0,83.6096,83.6096,83.5114,83.5189,13245.0
2018-07-23 15:40:00,110.5,110.55,110.48,110.51,15342.0,83.5265,83.5643,83.5114,83.534,15342.0
2018-07-23 15:45:00,110.51,110.54,110.48,110.5,23443.0,83.534,83.5567,83.5114,83.5265,23443.0
2018-07-23 15:50:00,110.51,110.53,110.41,110.41,31168.0,83.534,83.5491,83.4584,83.4584,31168.0
2018-07-23 15:55:00,110.41,110.46,110.35,110.44,85049.0,83.4584,83.4962,83.4131,83.4811,85049.0
2018-07-24 09:30:00,110.89,110.89,110.46,110.88,23577.0,83.8213,83.8213,83.4962,83.8137,23577.0
2018-07-24 09:35:00,110.91,111.3,110.78,111.3,14064.0,83.8364,84.1312,83.7381,84.1312,14064.0
2018-07-24 09:40:00,111.32,111.5,111.21,111.21,17259.0,84.1463,84.2824,84.0632,84.0632,17259.0
2018-07-24 09:45:00,111.21,111.4,111.13,111.33,10773.0,84.0632,84.2068,84.0027,84.1539,10773.0
2018-07-24 09:50:00,111.34,111.37,110.97,111.02,12352.0,84.1614,84.1841,83.8817,83.9195,12352.0
2018-07-24 09:55:00,111.05,111.12,110.84,110.99,11722.0,83.9422,83.9951,83.7835,83.8969,11722.0
2018-07-24 10:00:00,111.0,111.15,110.97,111.11,10313.0,83.9044,84.0178,83.8817,83.9876,10313.0
2018-07-24 10:05:00,111.1,111.13,110.95,110.95,8419.0,83.98,84.0027,83.8666,83.8666,8419.0
2018-07-24 10:10:00,110.99,111.13,110.99,111.06,7891.0,83.8969,84.0027,83.8969,83.9498,7891.0
2018-07-24 10:15:00,111.09,111.36,111.09,111.35,37693.0,83.9725,84.1765,83.9725,84.169,37693.0
2018-07-24 10:20:00,111.38,111.61,111.34,111.59,28807.0,84.1917,84.3655,84.1614,84.3504,28807.0
2018-07-24 10:25:00,111.56,111.8,111.56,111.76,13409.0,84.3277,84.5091,84.3277,84.4789,13409.0
2018-07-24 10:30:00,111.76,111.97,111.76,111.96,13568.0,84.4789,84.6376,84.4789,84.6301,13568.0
2018-07-24 10:35:00,111.93,111.98,111.78,111.88,10329.0,84.6074,84.6452,84.494,84.5696,10329.0
2018-07-24 10:40:00,111.86,111.93,111.74,111.77,7130.0,84.5545,84.6074,84.4638,84.4865,7130.0
2018-07-24 10:45:00,111.77,111.99,111.72,111.91,20076.0,84.4865,84.6528,84.4487,84.5923,20076.0
2018-07-24 10:50:00,111.9,111.92,111.74,111.76,14342.0,84.5847,84.5998,84.4638,84.4789,14342.0
2018-07-24 10:55:00,111.78,111.8,111.68,111.75,13144.0,84.494,84.5091,84.4184,84.4713,13144.0
2018-07-24 11:00:00,111.72,111.73,111.48,111.53,9501.0,84.4487,84.4562,84.2672,84.305,9501.0
2018-07-24 11:05:00,111.49,111.55,111.36,111.39,12450.0,84.2748,84.3202,84.1765,84.1992,12450.0
2018-07-24 11:10:00,111.41,111.52,111.35,111.5,14882.0,84.2143,84.2975,84.169,84.2824,14882.0
2018-07-24 11:15:00,111.47,111.47,111.29,111.32,12486.0,84.2597,84.2597,84.1236,84.1463,12486.0
2018-07-24 11:20:00,111.33,111.33,111.06,111.2,13429.0,84.1539,84.1539,83.9498,84.0556,13429.0
2018-07-24 11:25:00,111.19,111.35,111.19,111.32,12184.0,84.048,84.169,84.048,84.1463,12184.0
2018-07-24 11:30:00,111.35,111.35,111.22,111.24,7514.0,84.169,84.169,84.0707,84.0858,7514.0
2018-07-24 11:35:00,111.26,111.26,111.16,111.16,4301.0,84.101,84.101,84.0254,84.0254,4301.0
2018-07-24 11:40:00,111.21,111.3,111.17,111.27,5539.0,84.0632,84.1312,84.0329,84.1085,5539.0
2018-07-24 11:45:00,111.28,111.28,111.09,111.22,15332.0,84.1161,84.1161,83.9725,84.0707,15332.0
2018-07-24 11:50:00,111.22,111.25,111.13,111.2,13641.0,84.0707,84.0934,84.0027,84.0556,13641.0
2018-07-24 11:55:00,111.21,111.33,111.19,111.3,9737.0,84.0632,84.1539,84.048,84.1312,9737.0
2018-07-24 12:00:00,111.28,111.33,111.22,111.33,20514.0,84.1161,84.1539,84.0707,84.1539,20514.0
2018-07-24 12:05:00,111.35,111.45,111.32,111.43,9755.0,84.169,84.2446,84.1463,84.2295,9755.0
2018-07-24 12:10:00,111.43,111.47,111.38,111.43,4962.0,84.2295,84.2597,84.1917,84.2295,4962.0
2018-07-24 12:15:00,111.42,111.42,111.32,111.38,2851.0,84.2219,84.2219,84.1463,84.1917,2851.0
2018-07-24 12:20:00,111.38,111.38,111.29,111.33,4850.0,84.1917,84.1917,84.1236,84.1539,4850.0
2018-07-24 12:25:00,111.32,111.39,111.32,111.35,7824.0,84.1463,84.1992,84.1463,84.169,7824.0
2018-07-24 12:30:00,111.34,111.49,111.31,111.49,7575.0,84.1614,84.2748,84.1387,84.2748,7575.0
2018-07-24 12:35:00,111.47,111.52,111.45,111.49,5501.0,84.2597,84.2975,84.2446,84.2748,5501.0
2018-07-24 12:40:00,111.48,111.53,111.39,111.41,6980.0,84.2672,84.305,84.1992,84.2143,6980.0
2018-07-24 12:45:00,111.42,111.43,111.23,111.27,5940.0,84.2219,84.2295,84.0783,84.1085,5940.0
2018-07-24 12:50:00,111.24,111.27,111.2,111.22,5200.0,84.0858,84.1085,84.0556,84.0707,5200.0
2018-07-24 12:55:00,111.23,111.35,111.23,111.32,4870.0,84.0783,84.169,84.0783,84.1463,4870.0
2018-07-24 13:00:00,111.36,111.39,111.22,111.27,5100.0,84.1765,84.1992,84.0707,84.1085,5100.0
2018-07-24 13:05:00,111.3,111.43,111.3,111.43,11053.0,84.1312,84.2295,84.1312,84.2295,11053.0
2018-07-24 13:10:00,111.42,111.51,111.42,111.48,4700.0,84.2219,84.2899,84.2219,84.2672,4700.0
2018-07-24 13:15:00,111.44,111.44,111.22,111.23,2749.0,84.237,84.237,84.0707,84.0783,2749.0
2018-07-24 13:20:00,111.23,111.29,111.18,111.26,3533.0,84.0783,84.1236,84.0405,84.101,3533.0
2018-07-24 13:25:00,111.25,111.32,111.23,111.26,7400.0,84.0934,84.1463,84.0783,84.101,7400.0
2018-07-24 13:30:00,111.25,111.25,111.07,111.14,7725.0,84.0934,84.0934,83.9573,84.0102,7725.0
2018-07-24 13:35:00,111.16,111.18,111.06,111.11,15238.0,84.0254,84.0405,83.9498,83.9876,15238.0
2018-07-24 13:40:00,111.1,111.16,111.09,111.15,7314.0,83.98,84.0254,83.9725,84.0178,7314.0
2018-07-24 13:45:00,111.14,111.22,111.07,111.17,17015.0,84.0102,84.0707,83.9573,84.0329,17015.0
2018-07-24 13:50:00,111.14,111.15,111.06,111.06,11248.0,84.0102,84.0178,83.9498,83.9498,11248.0
2018-07-24 13:55:00,111.04,111.15,111.03,111.07,20434.0,83.9347,84.0178,83.9271,83.9573,20434.0
2018-07-24 14:00:00,111.04,111.07,110.91,110.95,6937.0,83.9347,83.9573,83.8364,83.8666,6937.0
2018-07-24 14:05:00,110.92,110.93,110.79,110.85,31992.0,83.8439,83.8515,83.7457,83.791,31992.0
2018-07-24 14:10:00,110.86,110.94,110.83,110.93,10981.0,83.7986,83.8591,83.7759,83.8515,10981.0
2018-07-24 14:15:00,110.93,110.97,110.87,110.97,10407.0,83.8515,83.8817,83.8062,83.8817,10407.0
2018-07-24 14:20:00,110.95,111.02,110.95,110.99,6922.0,83.8666,83.9195,83.8666,83.8969,6922.0
2018-07-24 14:25:00,111.01,111.03,110.96,111.03,7425.0,83.912,83.9271,83.8742,83.9271,7425.0
2018-07-24 14:30:00,111.01,111.07,110.96,111.05,8569.0,83.912,83.9573,83.8742,83.9422,8569.0
2018-07-24 14:35:00,111.04,111.05,110.91,110.92,13614.0,83.9347,83.9422,83.8364,83.8439,13614.0
2018-07-24 14:40:00,110.92,111.03,110.9,111.02,8658.0,83.8439,83.9271,83.8288,83.9195,8658.0
2018-07-24 14:45:00,111.04,111.11,111.01,111.04,17666.0,83.9347,83.9876,83.912,83.9347,17666.0
2018-07-24 14:50:00,111.03,111.04,110.95,110.98,4365.0,83.9271,83.9347,83.8666,83.8893,4365.0
2018-07-24 14:55:00,110.97,111.08,110.96,111.06,9087.0,83.8817,83.9649,83.8742,83.9498,9087.0
2018-07-24 15:00:00,111.07,111.13,111.04,111.09,6532.0,83.9573,84.0027,83.9347,83.9725,6532.0
2018-07-24 15:05:00,111.1,111.17,111.07,111.16,4607.0,83.98,84.0329,83.9573,84.0254,4607.0
2018-07-24 15:10:00,111.15,111.18,111.1,111.14,8902.0,84.0178,84.0405,83.98,84.0102,8902.0
2018-07-24 15:15:00,111.14,111.17,111.03,111.1,19120.0,84.0102,84.0329,83.9271,83.98,19120.0
2018-07-24 15:20:00,111.09,111.1,111.02,111.09,10792.0,83.9725,83.98,83.9195,83.9725,10792.0
2018-07-24 15:25:00,111.1,111.14,111.08,111.14,10887.0,83.98,84.0102,83.9649,84.0102,10887.0
2018-07-24 15:30:00,111.12,111.16,111.07,111.09,18946.0,83.9951,84.0254,83.9573,83.9725,18946.0
2018-07-24 15:35:00,111.11,111.15,111.09,111.14,15203.0,83.9876,84.0178,83.9725,84.0102,15203.0
2018-07-24 15:40:00,111.14,111.16,111.09,111.11,17161.0,84.0102,84.0254,83.9725,83.9876,17161.0
2018-07-24 15:45:00,111.1,111.13,111.01,111.13,34525.0,83.98,84.0027,83.912,84.0027,34525.0
2018-07-24 15:50:00,111.14,111.19,111.09,111.14,34813.0,84.0102,84.048,83.9725,84.0102,34813.0
2018-07-24 15:55:00,111.15,111.3,111.15,111.22,165537.0,84.0178,84.1312,84.0178,84.0707,165537.0
2018-07-25 09:30:00,111.55,111.55,111.24,111.37,23360.0,84.3202,84.3202,84.0858,84.1841,23360.0
2018-07-25 09:35:00,111.37,111.54,111.13,111.54,7278.0,84.1841,84.3126,84.0027,84.3126,7278.0
2018-07-25 09:40:00,111.47,111.77,111.33,111.71,13744.0,84.2597,84.4865,84.1539,84.4411,13744.0
2018-07-25 09:45:00,111.7,112.03,111.67,112.02,14027.0,84.4335,84.683,84.4109,84.6754,14027.0
2018-07-25 09:50:00,112.02,112.24,112.0,112.13,19814.0,84.6754,84.8417,84.6603,84.7586,19814.0
2018-07-25 09:55:00,112.06,112.06,111.68,111.74,39693.0,84.7057,84.7057,84.4184,84.4638,39693.0
2018-07-25 10:00:00,111.72,111.72,111.46,111.49,12513.0,84.4487,84.4487,84.2521,84.2748,12513.0
2018-07-25 10:05:00,111.57,111.64,111.52,111.53,7507.0,84.3353,84.3882,84.2975,84.305,7507.0
2018-07-25 10:10:00,111.51,111.64,111.43,111.48,7100.0,84.2899,84.3882,84.2295,84.2672,7100.0
2018-07-25 10:15:00,111.45,111.74,111.41,111.74,7892.0,84.2446,84.4638,84.2143,84.4638,7892.0
2018-07-25 10:20:00,111.74,111.74,111.6,111.68,6500.0,84.4638,84.4638,84.358,84.4184,6500.0
2018-07-25 10:25:00,111.69,111.72,111.59,111.72,14711.0,84.426,84.4487,84.3504,84.4487,14711.0
2018-07-25 10:30:00,111.73,112.23,111.71,112.13,8808.0,84.4562,84.8342,84.4411,84.7586,8808.0
2018-07-25 10:35:00,112.19,112.35,112.1,112.15,10829.0,84.8039,84.9249,84.7359,84.7737,10829.0
2018-07-25 10:40:00,112.11,112.11,111.78,111.87,12089.0,84.7435,84.7435,84.494,84.562,12089.0
2018-07-25 10:45:00,111.89,112.0,111.71,111.72,8600.0,84.5772,84.6603,84.4411,84.4487,8600.0
2018-07-25 10:50:00,111.76,111.77,111.56,111.6,18389.0,84.4789,84.4865,84.3277,84.358,18389.0
2018-07-25 10:55:00,111.61,111.82,111.53,111.8,9958.0,84.3655,84.5243,84.305,84.5091,9958.0
2018-07-25 11:00:00,111.81,111.99,111.76,111.95,13923.0,84.5167,84.6528,84.4789,84.6225,13923.0
2018-07-25 11:05:00,111.95,111.99,111.8,111.86,12177.0,84.6225,84.6528,84.5091,84.5545,12177.0
2018-07-25 11:10:00,111.85,111.91,111.79,111.87,8913.0,84.5469,84.5923,84.5016,84.562,8913.0
2018-07-25 11:15:00,111.88,112.07,111.87,112.04,9529.0,84.5696,84.7132,84.562,84.6906,9529.0
2018-07-25 11:20:00,112.07,112.13,112.02,112.1,20262.0,84.7132,84.7586,84.6754,84.7359,20262.0
2018-07-25 11:25:00,112.1,112.19,112.1,112.16,8659.0,84.7359,84.8039,84.7359,84.7813,8659.0
2018-07-25 11:30:00,112.2,112.22,112.1,112.12,7520.0,84.8115,84.8266,84.7359,84.751,7520.0
2018-07-25 11:35:00,112.1,112.15,112.05,112.07,11903.0,84.7359,84.7737,84.6981,84.7132,11903.0
2018-07-25 11:40:00,112.08,112.28,112.08,112.28,33195.0,84.7208,84.872,84.7208,84.872,33195.0
2018-07-25 11:45:00,112.28,112.38,112.26,112.27,7397.0,84.872,84.9476,84.8568,84.8644,7397.0
2018-07-25 11:50:00,112.29,112.32,112.25,112.26,8804.0,84.8795,84.9022,84.8493,84.8568,8804.0
2018-07-25 11:55:00,112.3,112.47,112.25,112.45,12236.0,84.8871,85.0156,84.8493,85.0005,12236.0
2018-07-25 12:00:00,112.46,112.52,112.42,112.42,13307.0,85.008,85.0534,84.9778,84.9778,13307.0
2018-07-25 12:05:00,112.42,112.43,112.25,112.26,7928.0,84.9778,84.9854,84.8493,84.8568,7928.0
2018-07-25 12:10:00,112.29,112.36,112.26,112.34,9644.0,84.8795,84.9324,84.8568,84.9173,9644.0
2018-07-25 12:15:00,112.35,112.48,112.34,112.46,9550.0,84.9249,85.0231,84.9173,85.008,9550.0
2018-07-25 12:20:00,112.45,112.53,112.41,112.53,8340.0,85.0005,85.0609,84.9702,85.0609,8340.0
2018-07-25 12:25:00,112.52,112.58,112.48,112.56,12630.0,85.0534,85.0987,85.0231,85.0836,12630.0
2018-07-25 12:30:00,112.57,112.59,112.52,112.52,6241.0,85.0912,85.1063,85.0534,85.0534,6241.0
2018-07-25 12:35:00,112.53,112.54,112.44,112.44,14198.0,85.0609,85.0685,84.9929,84.9929,14198.0
2018-07-25 12:40:00,112.46,112.46,112.36,112.36,8365.0,85.008,85.008,84.9324,84.9324,8365.0
2018-07-25 12:45:00,112.37,112.39,112.29,112.36,16076.0,84.94,84.9551,84.8795,84.9324,16076.0
2018-07-25 12:50:00,112.36,112.37,112.25,112.29,27296.0,84.9324,84.94,84.8493,84.8795,27296.0
2018-07-25 12:55:00,112.28,112.28,112.19,112.24,33127.0,84.872,84.872,84.8039,84.8417,33127.0
2018-07-25 13:00:00,112.25,112.41,112.2,112.4,21914.0,84.8493,84.9702,84.8115,84.9627,21914.0
2018-07-25 13:05:00,112.39,112.39,112.27,112.27,7371.0,84.9551,84.9551,84.8644,84.8644,7371.0
2018-07-25 13:10:00,112.27,112.29,112.2,112.22,12069.0,84.8644,84.8795,84.8115,84.8266,12069.0
2018-07-25 13:15:00,112.21,112.21,112.06,112.08,23378.0,84.8191,84.8191,84.7057,84.7208,23378.0
2018-07-25 13:20:00,112.09,112.13,112.03,112.07,8705.0,84.7283,84.7586,84.683,84.7132,8705.0
2018-07-25 13:25:00,112.07,112.16,112.07,112.12,7750.0,84.7132,84.7813,84.7132,84.751,7750.0
2018-07-25 13:30:00,112.13,112.14,112.02,112.05,13204.0,84.7586,84.7661,84.6754,84.6981,13204.0
2018-07-25 13:35:00,112.04,112.14,112.04,112.11,9341.0,84.6906,84.7661,84.6906,84.7435,9341.0
2018-07-25 13:40:00,112.15,112.18,112.09,112.09,4500.0,84.7737,84.7964,84.7283,84.7283,4500.0
2018-07-25 13:45:00,112.1,112.17,112.08,112.16,8648.0,84.7359,84.7888,84.7208,84.7813,8648.0
2018-07-25 13:50:00,112.16,112.2,112.06,112.07,8570.0,84.7813,84.8115,84.7057,84.7132,8570.0
2018-07-25 13:55:00,112.06,112.15,112.0,112.14,8115.0,84.7057,84.7737,84.6603,84.7661,8115.0
2018-07-25 14:00:00,112.12,112.12,112.02,112.1,7000.0,84.751,84.751,84.6754,84.7359,7000.0
2018-07-25 14:05:00,112.12,112.2,112.09,112.2,9662.0,84.751,84.8115,84.7283,84.8115,9662.0
2018-07-25 14:10:00,112.17,112.17,112.05,112.06,6697.0,84.7888,84.7888,84.6981,84.7057,6697.0
2018-07-25 14:15:00,112.07,112.07,111.85,111.87,9944.0,84.7132,84.7132,84.5469,84.562,9944.0
2018-07-25 14:20:00,111.86,111.91,111.83,111.9,12832.0,84.5545,84.5923,84.5318,84.5847,12832.0
2018-07-25 14:25:00,111.89,111.95,111.87,111.91,12228.0,84.5772,84.6225,84.562,84.5923,12228.0
2018-07-25 14:30:00,111.9,111.95,111.87,111.91,12079.0,84.5847,84.6225,84.562,84.5923,12079.0
2018-07-25 14:35:00,111.92,111.95,111.88,111.88,11461.0,84.5998,84.6225,84.5696,84.5696,11461.0
2018-07-25 14:40:00,111.87,111.97,111.86,111.97,9786.0,84.562,84.6376,84.5545,84.6376,9786.0
2018-07-25 14:45:00,111.96,112.11,111.95,112.08,9684.0,84.6301,84.7435,84.6225,84.7208,9684.0
2018-07-25 14:50:00,112.07,112.09,112.01,112.01,11534.0,84.7132,84.7283,84.6679,84.6679,11534.0
2018-07-25 14:55:00,112.03,112.1,112.03,112.06,10690.0,84.683,84.7359,84.683,84.7057,10690.0
2018-07-25 15:00:00,112.07,112.09,112.03,112.08,11906.0,84.7132,84.7283,84.683,84.7208,11906.0
2018-07-25 15:05:00,112.07,112.15,112.07,112.13,11157.0,84.7132,84.7737,84.7132,84.7586,11157.0
2018-07-25 15:10:00,112.13,112.15,112.05,112.07,9470.0,84.7586,84.7737,84.6981,84.7132,9470.0
2018-07-25 15:15:00,112.07,112.08,112.04,112.06,10836.0,84.7132,84.7208,84.6906,84.7057,10836.0
2018-07-25 15:20:00,112.07,112.07,112.01,112.02,11334.0,84.7132,84.7132,84.6679,84.6754,11334.0
2018-07-25 15:25:00,112.01,112.07,111.95,112.02,13260.0,84.6679,84.7132,84.6225,84.6754,13260.0
2018-07-25 15:30:00,112.02,112.05,111.9,111.92,15895.0,84.6754,84.6981,84.5847,84.5998,15895.0
2018-07-25 15:35:00,111.93,112.21,111.93,112.1,29411.0,84.6074,84.8191,84.6074,84.7359,29411.0
2018-07-25 15:40:00,112.12,112.29,112.1,112.27,21836.0,84.751,84.8795,84.7359,84.8644,21836.0
2018-07-25 15:45:00,112.26,112.32,112.11,112.3,55123.0,84.8568,84.9022,84.7435,84.8871,55123.0
2018-07-25 15:50:00,112.3,112.41,112.0,112.33,49391.0,84.8871,84.9702,84.6603,84.9098,49391.0
2018-07-25 15:55:00,112.34,112.4,112.0,112.34,84905.0,84.9173,84.9627,84.6603,84.9173,84905.0
2018-07-26 09:30:00,112.48,114.0,112.48,113.9,57034.0,85.0231,86.1721,85.0231,86.0965,57034.0
2018-07-26 09:35:00,113.74,114.18,113.46,113.77,34534.0,85.9756,86.3082,85.7639,85.9983,34534.0
2018-07-26 09:40:00,113.86,114.26,113.8,113.9,23689.0,86.0663,86.3686,86.0209,86.0965,23689.0
2018-07-26 09:45:00,113.94,113.94,113.68,113.8,39810.0,86.1268,86.1268,85.9302,86.0209,39810.0
2018-07-26 09:50:00,113.78,114.24,113.78,114.09,31806.0,86.0058,86.3535,86.0058,86.2401,31806.0
2018-07-26 09:55:00,114.09,114.36,114.01,114.36,29724.0,86.2401,86.4442,86.1797,86.4442,29724.0
2018-07-26 10:00:00,114.42,114.59,114.13,114.13,34378.0,86.4896,86.6181,86.2704,86.2704,34378.0
2018-07-26 10:05:00,114.12,114.71,114.12,114.7,32627.0,86.2628,86.7088,86.2628,86.7012,32627.0
2018-07-26 10:10:00,114.72,114.96,114.53,114.61,24671.0,86.7164,86.8978,86.5727,86.6332,24671.0
2018-07-26 10:15:00,114.63,114.64,114.41,114.54,22493.0,86.6483,86.6559,86.482,86.5803,22493.0
2018-07-26 10:20:00,114.52,114.62,114.42,114.46,30250.0,86.5652,86.6408,86.4896,86.5198,30250.0
2018-07-26 10:25:00,114.46,114.61,114.2,114.28,24858.0,86.5198,86.6332,86.3233,86.3838,24858.0
2018-07-26 10:30:00,114.27,114.45,114.2,114.32,17432.0,86.3762,86.5123,86.3233,86.414,17432.0
2018-07-26 10:35:00,114.36,114.51,114.35,114.51,28968.0,86.4442,86.5576,86.4367,86.5576,28968.0
2018-07-26 10:40:00,114.47,114.61,114.41,114.61,24831.0,86.5274,86.6332,86.482,86.6332,24831.0
2018-07-26 10:45:00,114.63,114.65,114.47,114.5,31937.0,86.6483,86.6634,86.5274,86.5501,31937.0
2018-07-26 10:50:00,114.5,114.65,114.49,114.57,31958.0,86.5501,86.6634,86.5425,86.603,31958.0
2018-07-26 10:55:00,114.61,114.67,114.53,114.66,11219.0,86.6332,86.6786,86.5727,86.671,11219.0
2018-07-26 11:00:00,114.7,114.88,114.69,114.76,13899.0,86.7012,86.8373,86.6937,86.7466,13899.0
2018-07-26 11:05:00,114.75,114.88,114.71,114.81,11526.0,86.739,86.8373,86.7088,86.7844,11526.0
2018-07-26 11:10:00,114.84,114.87,114.65,114.67,13527.0,86.8071,86.8297,86.6634,86.6786,13527.0
2018-07-26 11:15:00,114.67,115.02,114.66,115.02,39028.0,86.6786,86.9431,86.671,86.9431,39028.0
2018-07-26 11:20:00,114.98,115.2,114.94,115.2,21118.0,86.9129,87.0792,86.8826,87.0792,21118.0
2018-07-26 11:25:00,115.19,115.27,115.05,115.14,18389.0,87.0716,87.1321,86.9658,87.0338,18389.0
2018-07-26 11:30:00,115.17,115.27,115.13,115.14,11256.0,87.0565,87.1321,87.0263,87.0338,11256.0
2018-07-26 11:35:00,115.12,115.22,115.05,115.18,11404.0,87.0187,87.0943,86.9658,87.0641,11404.0
2018-07-26 11:40:00,115.21,115.28,115.12,115.2,11728.0,87.0867,87.1397,87.0187,87.0792,11728.0
2018-07-26 11:45:00,115.2,115.24,115.12,115.16,8451.0,87.0792,87.1094,87.0187,87.0489,8451.0
2018-07-26 11:50:00,115.17,115.25,115.11,115.22,38095.0,87.0565,87.117,87.0112,87.0943,38095.0
2018-07-26 11:55:00,115.19,115.22,114.9,114.91,17482.0,87.0716,87.0943,86.8524,86.86,17482.0
2018-07-26 12:00:00,114.88,114.92,114.72,114.9,15415.0,86.8373,86.8675,86.7164,86.8524,15415.0
2018-07-26 12:05:00,114.89,115.04,114.85,114.9,10326.0,86.8449,86.9582,86.8146,86.8524,10326.0
2018-07-26 12:10:00,114.92,114.97,114.82,114.9,13792.0,86.8675,86.9053,86.7919,86.8524,13792.0
2018-07-26 12:15:00,114.91,115.06,114.91,114.98,9851.0,86.86,86.9734,86.86,86.9129,9851.0
2018-07-26 12:20:00,114.97,115.04,114.95,115.03,6502.0,86.9053,86.9582,86.8902,86.9507,6502.0
2018-07-26 12:25:00,114.98,115.07,114.93,115.06,9718.0,86.9129,86.9809,86.8751,86.9734,9718.0
2018-07-26 12:30:00,115.07,115.09,115.02,115.04,5652.0,86.9809,86.996,86.9431,86.9582,5652.0
2018-07-26 12:35:00,115.04,115.11,115.03,115.08,9832.0,86.9582,87.0112,86.9507,86.9885,9832.0
2018-07-26 12:40:00,115.1,115.16,115.08,115.08,13266.0,87.0036,87.0489,86.9885,86.9885,13266.0
2018-07-26 12:45:00,115.08,115.23,115.07,115.19,8536.0,86.9885,87.1019,86.9809,87.0716,8536.0
2018-07-26 12:50:00,115.19,115.25,115.12,115.15,10350.0,87.0716,87.117,87.0187,87.0414,10350.0
2018-07-26 12:55:00,115.13,115.14,114.79,114.82,25771.0,87.0263,87.0338,86.7693,86.7919,25771.0
2018-07-26 13:00:00,114.82,114.95,114.79,114.95,11653.0,86.7919,86.8902,86.7693,86.8902,11653.0
2018-07-26 13:05:00,114.94,115.04,114.92,115.04,10488.0,86.8826,86.9582,86.8675,86.9582,10488.0
2018-07-26 13:10:00,115.01,115.12,115.0,115.08,5700.0,86.9356,87.0187,86.928,86.9885,5700.0
2018-07-26 13:15:00,115.08,115.13,115.06,115.08,13492.0,86.9885,87.0263,86.9734,86.9885,13492.0
2018-07-26 13:20:00,115.08,115.2,115.08,115.14,10171.0,86.9885,87.0792,86.9885,87.0338,10171.0
2018-07-26 13:25:00,115.15,115.25,115.13,115.21,13370.0,87.0414,87.117,87.0263,87.0867,13370.0
2018-07-26 13:30:00,115.22,115.35,115.14,115.17,21196.0,87.0943,87.1926,87.0338,87.0565,21196.0
2018-07-26 13:35:00,115.16,115.19,115.12,115.15,10223.0,87.0489,87.0716,87.0187,87.0414,10223.0
2018-07-26 13:40:00,115.16,115.24,115.16,115.24,8272.0,87.0489,87.1094,87.0489,87.1094,8272.0
2018-07-26 13:45:00,115.23,115.24,115.09,115.09,13391.0,87.1019,87.1094,86.996,86.996,13391.0
2018-07-26 13:50:00,115.11,115.26,115.1,115.2,12565.0,87.0112,87.1245,87.0036,87.0792,12565.0
2018-07-26 13:55:00,115.19,115.24,115.13,115.22,9635.0,87.0716,87.1094,87.0263,87.0943,9635.0
2018-07-26 14:00:00,115.22,115.29,115.18,115.22,62498.0,87.0943,87.1472,87.0641,87.0943,62498.0
2018-07-26 14:05:00,115.22,115.37,115.21,115.36,33833.0,87.0943,87.2077,87.0867,87.2001,33833.0
2018-07-26 14:10:00,115.35,115.37,115.2,115.22,38348.0,87.1926,87.2077,87.0792,87.0943,38348.0
2018-07-26 14:15:00,115.23,115.26,115.16,115.24,24777.0,87.1019,87.1245,87.0489,87.1094,24777.0
2018-07-26 14:20:00,115.26,115.29,115.2,115.27,17623.0,87.1245,87.1472,87.0792,87.1321,17623.0
2018-07-26 14:25:00,115.29,115.37,115.28,115.36,25597.0,87.1472,87.2077,87.1397,87.2001,25597.0
2018-07-26 14:30:00,115.36,115.39,115.28,115.32,22408.0,87.2001,87.2228,87.1397,87.1699,22408.0
2018-07-26 14:35:00,115.31,115.41,115.28,115.4,20976.0,87.1623,87.2379,87.1397,87.2304,20976.0
2018-07-26 14:40:00,115.38,115.5,115.37,115.45,12210.0,87.2152,87.306,87.2077,87.2682,12210.0
2018-07-26 14:45:00,115.44,115.5,115.43,115.5,32441.0,87.2606,87.306,87.253,87.306,32441.0
2018-07-26 14:50:00,115.51,115.56,115.47,115.49,19820.0,87.3135,87.3513,87.2833,87.2984,19820.0
2018-07-26 14:55:00,115.5,115.55,115.46,115.47,15188.0,87.306,87.3437,87.2757,87.2833,15188.0
2018-07-26 15:00:00,115.45,115.47,115.21,115.23,31317.0,87.2682,87.2833,87.0867,87.1019,31317.0
2018-07-26 15:05:00,115.21,115.26,115.17,115.24,21517.0,87.0867,87.1245,87.0565,87.1094,21517.0
2018-07-26 15:10:00,115.25,115.31,115.22,115.31,21977.0,87.117,87.1623,87.0943,87.1623,21977.0
2018-07-26 15:15:00,115.32,115.39,115.26,115.36,25932.0,87.1699,87.2228,87.1245,87.2001,25932.0
2018-07-26 15:20:00,115.35,115.36,115.19,115.26,28937.0,87.1926,87.2001,87.0716,87.1245,28937.0
2018-07-26 15:25:00,115.26,115.4,115.26,115.39,32577.0,87.1245,87.2304,87.1245,87.2228,32577.0
2018-07-26 15:30:00,115.38,115.55,115.34,115.51,36357.0,87.2152,87.3437,87.185,87.3135,36357.0
2018-07-26 15:35:00,115.52,115.68,115.49,115.63,59637.0,87.3211,87.442,87.2984,87.4042,59637.0
2018-07-26 15:40:00,115.62,115.63,115.49,115.59,93381.0,87.3967,87.4042,87.2984,87.374,93381.0
2018-07-26 15:45:00,115.58,115.75,115.51,115.65,126935.0,87.3664,87.4949,87.3135,87.4193,126935.0
2018-07-26 15:50:00,115.64,115.77,115.54,115.76,141281.0,87.4118,87.51,87.3362,87.5025,141281.0
2018-07-26 15:55:00,115.75,116.15,115.66,116.0,328720.0,87.4949,87.7973,87.4269,87.6839,328720.0
2018-07-27 09:30:00,117.79,119.06,116.77,118.84,84797.0,89.037,89.9969,88.2659,89.8306,84797.0
2018-07-27 09:35:00,118.9,119.72,118.74,119.3,68235.0,89.876,90.4958,89.7551,90.1784,68235.0
2018-07-27 09:40:00,119.35,119.99,119.28,119.66,33586.0,90.2161,90.6999,90.1632,90.4505,33586.0
2018-07-27 09:45:00,119.69,120.29,119.62,120.16,57131.0,90.4732,90.9267,90.4202,90.8284,57131.0
2018-07-27 09:50:00,120.22,120.36,119.57,119.93,59569.0,90.8738,90.9796,90.3824,90.6546,59569.0
2018-07-27 09:55:00,119.99,120.05,119.48,119.85,56296.0,90.6999,90.7453,90.3144,90.5941,56296.0
2018-07-27 10:00:00,119.95,120.15,119.72,119.73,44541.0,90.6697,90.8209,90.4958,90.5034,44541.0
2018-07-27 10:05:00,119.7,120.0,119.62,119.68,53813.0,90.4807,90.7075,90.4202,90.4656,53813.0
2018-07-27 10:10:00,119.72,120.1,119.72,119.82,51167.0,90.4958,90.7831,90.4958,90.5714,51167.0
2018-07-27 10:15:00,119.86,119.93,119.5,119.59,39301.0,90.6017,90.6546,90.3295,90.3976,39301.0
2018-07-27 10:20:00,119.53,119.6,119.09,119.18,45713.0,90.3522,90.4051,90.0196,90.0876,45713.0
2018-07-27 10:25:00,119.18,119.56,119.1,119.29,35769.0,90.0876,90.3749,90.0272,90.1708,35769.0
2018-07-27 10:30:00,119.28,119.5,119.16,119.44,36578.0,90.1632,90.3295,90.0725,90.2842,36578.0
2018-07-27 10:35:00,119.47,119.75,119.35,119.73,32151.0,90.3069,90.5185,90.2161,90.5034,32151.0
2018-07-27 10:40:00,119.75,119.75,119.25,119.32,37455.0,90.5185,90.5185,90.1406,90.1935,37455.0
2018-07-27 10:45:00,119.34,119.46,119.17,119.25,87950.0,90.2086,90.2993,90.0801,90.1406,87950.0
2018-07-27 10:50:00,119.26,119.5,119.22,119.23,51767.0,90.1481,90.3295,90.1179,90.1254,51767.0
2018-07-27 10:55:00,119.16,119.7,119.16,119.64,37456.0,90.0725,90.4807,90.0725,90.4354,37456.0
2018-07-27 11:00:00,119.67,119.88,119.61,119.78,33814.0,90.458,90.6168,90.4127,90.5412,33814.0
2018-07-27 11:05:00,119.79,119.79,119.47,119.64,33207.0,90.5487,90.5487,90.3069,90.4354,33207.0
2018-07-27 11:10:00,119.61,119.76,119.43,119.65,31544.0,90.4127,90.5261,90.2766,90.4429,31544.0
2018-07-27 11:15:00,119.64,119.64,119.04,119.27,41396.0,90.4354,90.4354,89.9818,90.1557,41396.0
2018-07-27 11:20:00,119.24,119.58,119.24,119.3,33293.0,90.133,90.39,90.133,90.1784,33293.0
2018-07-27 11:25:00,119.27,119.49,119.22,119.39,35217.0,90.1557,90.322,90.1179,90.2464,35217.0
2018-07-27 11:30:00,119.4,119.6,119.35,119.4,20546.0,90.2539,90.4051,90.2161,90.2539,20546.0
2018-07-27 11:35:00,119.37,119.49,119.14,119.18,33275.0,90.2313,90.322,90.0574,90.0876,33275.0
2018-07-27 11:40:00,119.17,119.3,119.01,119.13,36160.0,90.0801,90.1784,89.9591,90.0499,36160.0
2018-07-27 11:45:00,119.13,119.41,119.12,119.21,43898.0,90.0499,90.2615,90.0423,90.1103,43898.0
2018-07-27 11:50:00,119.23,119.33,119.02,119.1,36277.0,90.1254,90.201,89.9667,90.0272,36277.0
2018-07-27 11:55:00,119.14,119.25,119.04,119.06,25417.0,90.0574,90.1406,89.9818,89.9969,25417.0
2018-07-27 12:00:00,119.06,119.15,118.78,118.95,48866.0,89.9969,90.065,89.7853,89.9138,48866.0
2018-07-27 12:05:00,118.97,119.27,118.89,119.2,53173.0,89.9289,90.1557,89.8684,90.1028,53173.0
2018-07-27 12:10:00,119.21,119.28,119.13,119.25,26548.0,90.1103,90.1632,90.0499,90.1406,26548.0
2018-07-27 12:15:00,119.25,119.33,119.13,119.29,35205.0,90.1406,90.201,90.0499,90.1708,35205.0
2018-07-27 12:20:00,119.27,119.31,119.14,119.17,36676.0,90.1557,90.1859,90.0574,90.0801,36676.0
2018-07-27 12:25:00,119.2,119.5,119.18,119.39,58660.0,90.1028,90.3295,90.0876,90.2464,58660.0
2018-07-27 12:30:00,119.39,119.71,119.39,119.71,46391.0,90.2464,90.4883,90.2464,90.4883,46391.0
2018-07-27 12:35:00,119.67,119.74,119.51,119.57,32988.0,90.458,90.5109,90.3371,90.3824,32988.0
2018-07-27 12:40:00,119.57,119.65,119.4,119.55,48746.0,90.3824,90.4429,90.2539,90.3673,48746.0
2018-07-27 12:45:00,119.58,119.62,118.92,119.15,75128.0,90.39,90.4202,89.8911,90.065,75128.0
2018-07-27 12:50:00,119.13,119.14,118.84,118.95,36011.0,90.0499,90.0574,89.8306,89.9138,36011.0
2018-07-27 12:55:00,118.96,119.03,118.71,118.78,30952.0,89.9213,89.9743,89.7324,89.7853,30952.0
2018-07-27 13:00:00,118.76,118.81,118.55,118.76,23974.0,89.7702,89.808,89.6114,89.7702,23974.0
2018-07-27 13:05:00,118.72,119.02,118.72,118.82,35036.0,89.7399,89.9667,89.7399,89.8155,35036.0
2018-07-27 13:10:00,118.82,118.86,118.66,118.77,21954.0,89.8155,89.8458,89.6946,89.7777,21954.0
2018-07-27 13:15:00,118.74,118.8,118.63,118.8,16518.0,89.7551,89.8004,89.6719,89.8004,16518.0
2018-07-27 13:20:00,118.79,118.89,118.74,118.84,14350.0,89.7928,89.8684,89.7551,89.8306,14350.0
2018-07-27 13:25:00,118.85,118.96,118.73,118.96,22393.0,89.8382,89.9213,89.7475,89.9213,22393.0
2018-07-27 13:30:00,118.96,119.05,118.9,118.96,22573.0,89.9213,89.9894,89.876,89.9213,22573.0
2018-07-27 13:35:00,118.94,119.03,118.91,118.96,18615.0,89.9062,89.9743,89.8836,89.9213,18615.0
2018-07-27 13:40:00,118.96,119.03,118.89,119.02,18636.0,89.9213,89.9743,89.8684,89.9667,18636.0
2018-07-27 13:45:00,119.03,119.07,118.88,118.91,31785.0,89.9743,90.0045,89.8609,89.8836,31785.0
2018-07-27 13:50:00,118.93,118.97,118.83,118.88,16581.0,89.8987,89.9289,89.8231,89.8609,16581.0
2018-07-27 13:55:00,118.88,118.92,118.71,118.75,11342.0,89.8609,89.8911,89.7324,89.7626,11342.0
2018-07-27 14:00:00,118.75,118.87,118.73,118.78,33920.0,89.7626,89.8533,89.7475,89.7853,33920.0
2018-07-27 14:05:00,118.76,118.77,118.66,118.66,11470.0,89.7702,89.7777,89.6946,89.6946,11470.0
2018-07-27 14:10:00,118.66,118.77,118.6,118.62,13397.0,89.6946,89.7777,89.6492,89.6643,13397.0
2018-07-27 14:15:00,118.59,118.64,118.33,118.34,26363.0,89.6417,89.6795,89.4451,89.4527,26363.0
2018-07-27 14:20:00,118.36,118.37,118.16,118.18,30204.0,89.4678,89.4754,89.3166,89.3318,30204.0
2018-07-27 14:25:00,118.17,118.24,118.04,118.07,23648.0,89.3242,89.3771,89.2259,89.2486,23648.0
2018-07-27 14:30:00,118.08,118.49,118.04,118.44,13885.0,89.2562,89.5661,89.2259,89.5283,13885.0
2018-07-27 14:35:00,118.46,118.46,118.26,118.29,15006.0,89.5434,89.5434,89.3922,89.4149,15006.0
2018-07-27 14:40:00,118.26,118.4,118.26,118.33,15007.0,89.3922,89.498,89.3922,89.4451,15007.0
2018-07-27 14:45:00,118.31,118.31,118.12,118.12,25389.0,89.43,89.43,89.2864,89.2864,25389.0
2018-07-27 14:50:00,118.12,118.16,117.84,118.14,41124.0,89.2864,89.3166,89.0747,89.3015,41124.0
2018-07-27 14:55:00,118.16,118.22,118.09,118.17,17413.0,89.3166,89.362,89.2637,89.3242,17413.0
2018-07-27 15:00:00,118.18,118.43,118.18,118.42,19433.0,89.3318,89.5207,89.3318,89.5132,19433.0
2018-07-27 15:05:00,118.43,118.5,118.14,118.14,36701.0,89.5207,89.5736,89.3015,89.3015,36701.0
2018-07-27 15:10:00,118.14,118.46,118.07,118.42,21786.0,89.3015,89.5434,89.2486,89.5132,21786.0
2018-07-27 15:15:00,118.47,118.61,118.47,118.57,19584.0,89.551,89.6568,89.551,89.6265,19584.0
2018-07-27 15:20:00,118.58,118.62,118.48,118.54,26075.0,89.6341,89.6643,89.5585,89.6039,26075.0
2018-07-27 15:25:00,118.53,118.56,118.35,118.43,42732.0,89.5963,89.619,89.4603,89.5207,42732.0
2018-07-27 15:30:00,118.44,118.61,118.44,118.56,40499.0,89.5283,89.6568,89.5283,89.619,40499.0
2018-07-27 15:35:00,118.55,118.58,118.39,118.53,37848.0,89.6114,89.6341,89.4905,89.5963,37848.0
2018-07-27 15:40:00,118.53,118.64,118.46,118.57,45818.0,89.5963,89.6795,89.5434,89.6265,45818.0
2018-07-27 15:45:00,118.57,118.61,118.47,118.52,48875.0,89.6265,89.6568,89.551,89.5888,48875.0
2018-07-27 15:50:00,118.52,118.6,118.38,118.46,64123.0,89.5888,89.6492,89.4829,89.5434,64123.0
2018-07-27 15:55:00,118.47,118.89,118.47,118.8,146937.0,89.551,89.8684,89.551,89.8004,146937.0
2018-07-30 09:30:00,119.57,120.68,119.57,120.33,71668.0,90.3824,91.2215,90.3824,90.9569,71668.0
2018-07-30 09:35:00,120.33,120.76,120.33,120.46,39791.0,90.9569,91.282,90.9569,91.0552,39791.0
2018-07-30 09:40:00,120.43,120.9,120.37,120.78,30408.0,91.0325,91.3878,90.9872,91.2971,30408.0
2018-07-30 09:45:00,120.79,121.05,120.65,121.04,132460.0,91.3046,91.5012,91.1988,91.4936,132460.0
2018-07-30 09:50:00,121.04,121.36,121.02,121.32,100761.0,91.4936,91.7355,91.4785,91.7053,100761.0
2018-07-30 09:55:00,121.37,121.38,120.91,120.95,58238.0,91.7431,91.7506,91.3953,91.4256,58238.0
2018-07-30 10:00:00,120.93,121.0,120.76,120.87,101640.0,91.4105,91.4634,91.282,91.3651,101640.0
2018-07-30 10:05:00,120.91,121.35,120.89,121.35,41729.0,91.3953,91.7279,91.3802,91.7279,41729.0
2018-07-30 10:10:00,121.35,121.76,121.34,121.64,67967.0,91.7279,92.0379,91.7204,91.9471,67967.0
2018-07-30 10:15:00,121.69,121.81,121.59,121.69,69751.0,91.9849,92.0757,91.9094,91.9849,69751.0
2018-07-30 10:20:00,121.7,121.95,121.68,121.79,46686.0,91.9925,92.1815,91.9774,92.0605,46686.0
2018-07-30 10:25:00,121.8,121.8,121.58,121.71,46756.0,92.0681,92.0681,91.9018,92.0001,46756.0
2018-07-30 10:30:00,121.74,121.9,121.68,121.81,51891.0,92.0227,92.1437,91.9774,92.0757,51891.0
2018-07-30 10:35:00,121.86,122.12,121.77,122.05,39882.0,92.1134,92.31,92.0454,92.2571,39882.0
2018-07-30 10:40:00,122.07,122.16,121.98,122.07,39462.0,92.2722,92.3402,92.2042,92.2722,39462.0
2018-07-30 10:45:00,122.06,122.13,121.89,122.13,30595.0,92.2646,92.3175,92.1361,92.3175,30595.0
2018-07-30 10:50:00,122.13,122.29,121.92,121.92,28227.0,92.3175,92.4385,92.1588,92.1588,28227.0
2018-07-30 10:55:00,121.92,122.0,121.73,121.73,203367.0,92.1588,92.2193,92.0152,92.0152,203367.0
2018-07-30 11:00:00,121.75,121.78,121.5,121.51,70000.0,92.0303,92.053,91.8413,91.8489,70000.0
2018-07-30 11:05:00,121.52,121.63,121.46,121.51,50375.0,91.8564,91.9396,91.8111,91.8489,50375.0
2018-07-30 11:10:00,121.5,121.51,121.07,121.2,61698.0,91.8413,91.8489,91.5163,91.6146,61698.0
2018-07-30 11:15:00,121.18,121.2,120.96,121.03,21828.0,91.5994,91.6146,91.4331,91.4861,21828.0
2018-07-30 11:20:00,121.08,121.32,121.08,121.13,26738.0,91.5238,91.7053,91.5238,91.5616,26738.0
2018-07-30 11:25:00,121.17,121.41,121.14,121.34,30928.0,91.5919,91.7733,91.5692,91.7204,30928.0
2018-07-30 11:30:00,121.35,121.38,121.2,121.26,19134.0,91.7279,91.7506,91.6146,91.6599,19134.0
2018-07-30 11:35:00,121.28,121.35,121.23,121.28,13651.0,91.675,91.7279,91.6372,91.675,13651.0
2018-07-30 11:40:00,121.27,121.54,121.27,121.42,14930.0,91.6675,91.8716,91.6675,91.7809,14930.0
2018-07-30 11:45:00,121.43,121.53,121.42,121.53,17986.0,91.7884,91.864,91.7809,91.864,17986.0
2018-07-30 11:50:00,121.5,121.78,121.5,121.78,10237.0,91.8413,92.053,91.8413,92.053,10237.0
2018-07-30 11:55:00,121.79,121.86,121.76,121.81,27265.0,92.0605,92.1134,92.0379,92.0757,27265.0
2018-07-30 12:00:00,121.78,121.83,121.67,121.83,19907.0,92.053,92.0908,91.9698,92.0908,19907.0
2018-07-30 12:05:00,121.83,121.98,121.81,121.93,12502.0,92.0908,92.2042,92.0757,92.1664,12502.0
2018-07-30 12:10:00,121.93,121.98,121.72,121.74,19962.0,92.1664,92.2042,92.0076,92.0227,19962.0
2018-07-30 12:15:00,121.77,121.91,121.76,121.79,20654.0,92.0454,92.1512,92.0379,92.0605,20654.0
2018-07-30 12:20:00,121.78,121.8,121.57,121.6,53043.0,92.053,92.0681,91.8942,91.9169,53043.0
2018-07-30 12:25:00,121.57,121.61,121.46,121.46,22299.0,91.8942,91.9245,91.8111,91.8111,22299.0
2018-07-30 12:30:00,121.47,121.63,121.45,121.6,12802.0,91.8186,91.9396,91.8035,91.9169,12802.0
2018-07-30 12:35:00,121.61,121.7,121.59,121.69,13574.0,91.9245,91.9925,91.9094,91.9849,13574.0
2018-07-30 12:40:00,121.7,121.71,121.67,121.68,28131.0,91.9925,92.0001,91.9698,91.9774,28131.0
2018-07-30 12:45:00,121.68,121.83,121.66,121.75,19913.0,91.9774,92.0908,91.9623,92.0303,19913.0
2018-07-30 12:50:00,121.73,121.89,121.73,121.89,11286.0,92.0152,92.1361,92.0152,92.1361,11286.0
2018-07-30 12:55:00,121.9,122.02,121.89,121.98,22608.0,92.1437,92.2344,92.1361,92.2042,22608.0
2018-07-30 13:00:00,121.98,122.05,121.94,121.95,23769.0,92.2042,92.2571,92.1739,92.1815,23769.0
2018-07-30 13:05:00,121.95,122.14,121.94,122.14,22214.0,92.1815,92.3251,92.1739,92.3251,22214.0
2018-07-30 13:10:00,122.15,122.3,122.13,122.3,28656.0,92.3327,92.446,92.3175,92.446,28656.0
2018-07-30 13:15:00,122.29,122.33,122.25,122.29,16600.0,92.4385,92.4687,92.4082,92.4385,16600.0
2018-07-30 13:20:00,122.29,122.33,122.27,122.3,20196.0,92.4385,92.4687,92.4234,92.446,20196.0
2018-07-30 13:25:00,122.29,122.29,122.2,122.25,17276.0,92.4385,92.4385,92.3705,92.4082,17276.0
2018-07-30 13:30:00,122.23,122.32,122.1,122.11,40990.0,92.3931,92.4612,92.2949,92.3024,40990.0
2018-07-30 13:35:00,122.11,122.16,122.09,122.16,12897.0,92.3024,92.3402,92.2873,92.3402,12897.0
2018-07-30 13:40:00,122.13,122.16,122.06,122.07,17748.0,92.3175,92.3402,92.2646,92.2722,17748.0
2018-07-30 13:45:00,122.05,122.22,122.04,122.21,13317.0,92.2571,92.3856,92.2495,92.378,13317.0
2018-07-30 13:50:00,122.2,122.43,122.19,122.42,18373.0,92.3705,92.5443,92.3629,92.5367,18373.0
2018-07-30 13:55:00,122.41,122.53,122.35,122.51,19364.0,92.5292,92.6199,92.4838,92.6048,19364.0
2018-07-30 14:00:00,122.51,122.62,122.46,122.58,23146.0,92.6048,92.6879,92.567,92.6577,23146.0
2018-07-30 14:05:00,122.59,122.66,122.53,122.54,33245.0,92.6653,92.7182,92.6199,92.6275,33245.0
2018-07-30 14:10:00,122.55,122.57,122.45,122.53,23317.0,92.635,92.6501,92.5594,92.6199,23317.0
2018-07-30 14:15:00,122.52,122.71,122.52,122.68,19110.0,92.6123,92.756,92.6123,92.7333,19110.0
2018-07-30 14:20:00,122.68,122.68,122.58,122.66,23988.0,92.7333,92.7333,92.6577,92.7182,23988.0
2018-07-30 14:25:00,122.66,122.69,122.56,122.57,22019.0,92.7182,92.7408,92.6426,92.6501,22019.0
2018-07-30 14:30:00,122.57,122.61,122.49,122.5,26744.0,92.6501,92.6804,92.5897,92.5972,26744.0
2018-07-30 14:35:00,122.5,122.54,122.28,122.32,34139.0,92.5972,92.6275,92.4309,92.4612,34139.0
2018-07-30 14:40:00,122.29,122.32,122.21,122.23,37191.0,92.4385,92.4612,92.378,92.3931,37191.0
2018-07-30 14:45:00,122.21,122.3,122.18,122.22,19055.0,92.378,92.446,92.3553,92.3856,19055.0
2018-07-30 14:50:00,122.21,122.25,122.12,122.13,30639.0,92.378,92.4082,92.31,92.3175,30639.0
2018-07-30 14:55:00,122.14,122.2,122.07,122.19,28755.0,92.3251,92.3705,92.2722,92.3629,28755.0
2018-07-30 15:00:00,122.18,122.37,122.18,122.37,35657.0,92.3553,92.499,92.3553,92.499,35657.0
2018-07-30 15:05:00,122.37,122.4,122.21,122.22,40138.0,92.499,92.5216,92.378,92.3856,40138.0
2018-07-30 15:10:00,122.23,122.24,122.13,122.19,39813.0,92.3931,92.4007,92.3175,92.3629,39813.0
2018-07-30 15:15:00,122.2,122.22,122.04,122.04,70837.0,92.3705,92.3856,92.2495,92.2495,70837.0
2018-07-30 15:20:00,122.03,122.11,122.0,122.03,43292.0,92.2419,92.3024,92.2193,92.2419,43292.0
2018-07-30 15:25:00,122.02,122.12,122.0,122.08,26447.0,92.2344,92.31,92.2193,92.2797,26447.0
2018-07-30 15:30:00,122.08,122.11,121.96,122.11,38969.0,92.2797,92.3024,92.189,92.3024,38969.0
2018-07-30 15:35:00,122.11,122.11,121.99,122.03,60571.0,92.3024,92.3024,92.2117,92.2419,60571.0
2018-07-30 15:40:00,122.03,122.04,121.89,121.9,51090.0,92.2419,92.2495,92.1361,92.1437,51090.0
2018-07-30 15:45:00,121.89,121.92,121.79,121.82,71806.0,92.1361,92.1588,92.0605,92.0832,71806.0
2018-07-30 15:50:00,121.82,122.03,121.81,122.02,77213.0,92.0832,92.2419,92.0757,92.2344,77213.0
2018-07-30 15:55:00,122.01,122.22,121.95,122.15,206535.0,92.2268,92.3856,92.1815,92.3327,206535.0
2018-07-31 09:30:00,122.6,123.25,122.41,122.96,98870.0,92.6728,93.1641,92.5292,92.9449,98870.0
2018-07-31 09:35:00,122.95,123.23,122.88,123.1,38776.0,92.9374,93.149,92.8845,93.0508,38776.0
2018-07-31 09:40:00,123.17,123.5,123.12,123.34,27316.0,93.1037,93.3531,93.0659,93.2322,27316.0
2018-07-31 09:45:00,123.36,123.58,123.26,123.43,33555.0,93.2473,93.4136,93.1717,93.3002,33555.0
2018-07-31 09:50:00,123.43,123.47,123.14,123.26,61434.0,93.3002,93.3304,93.081,93.1717,61434.0
2018-07-31 09:55:00,123.25,123.35,123.22,123.28,62124.0,93.1641,93.2397,93.1415,93.1868,62124.0
2018-07-31 10:00:00,123.3,123.43,123.24,123.38,46993.0,93.2019,93.3002,93.1566,93.2624,46993.0
2018-07-31 10:05:00,123.36,123.58,123.33,123.57,69016.0,93.2473,93.4136,93.2246,93.406,69016.0
2018-07-31 10:10:00,123.58,123.77,123.5,123.74,61595.0,93.4136,93.5572,93.3531,93.5345,61595.0
2018-07-31 10:15:00,123.73,123.78,123.47,123.56,66010.0,93.527,93.5648,93.3304,93.3985,66010.0
2018-07-31 10:20:00,123.56,123.61,123.33,123.38,47744.0,93.3985,93.4363,93.2246,93.2624,47744.0
2018-07-31 10:25:00,123.38,123.49,123.25,123.41,33138.0,93.2624,93.3456,93.1641,93.2851,33138.0
2018-07-31 10:30:00,123.4,123.49,123.08,123.27,65158.0,93.2775,93.3456,93.0356,93.1793,65158.0
2018-07-31 10:35:00,123.27,123.31,123.03,123.28,47138.0,93.1793,93.2095,92.9978,93.1868,47138.0
2018-07-31 10:40:00,123.29,123.32,122.9,123.01,50914.0,93.1944,93.2171,92.8996,92.9827,50914.0
2018-07-31 10:45:00,123.02,123.14,122.95,123.13,47673.0,92.9903,93.081,92.9374,93.0734,47673.0
2018-07-31 10:50:00,123.12,123.2,122.49,122.51,55060.0,93.0659,93.1263,92.5897,92.6048,55060.0
2018-07-31 10:55:00,122.5,122.9,122.49,122.85,68923.0,92.5972,92.8996,92.5897,92.8618,68923.0
2018-07-31 11:00:00,122.8,123.08,122.74,123.08,19093.0,92.824,93.0356,92.7786,93.0356,19093.0
2018-07-31 11:05:00,123.05,123.05,122.86,122.86,17582.0,93.013,93.013,92.8693,92.8693,17582.0
2018-07-31 11:10:00,122.87,123.03,122.87,123.01,18786.0,92.8769,92.9978,92.8769,92.9827,18786.0
2018-07-31 11:15:00,123.02,123.21,122.86,123.11,23573.0,92.9903,93.1339,92.8693,93.0583,23573.0
2018-07-31 11:20:00,123.16,123.22,123.11,123.12,26698.0,93.0961,93.1415,93.0583,93.0659,26698.0
2018-07-31 11:25:00,123.12,123.12,122.96,123.06,17795.0,93.0659,93.0659,92.9449,93.0205,17795.0
2018-07-31 11:30:00,123.09,123.25,122.98,123.15,26079.0,93.0432,93.1641,92.96,93.0886,26079.0
2018-07-31 11:35:00,123.15,123.24,123.02,123.08,14598.0,93.0886,93.1566,92.9903,93.0356,14598.0
2018-07-31 11:40:00,123.07,123.08,122.91,123.02,16300.0,93.0281,93.0356,92.9071,92.9903,16300.0
2018-07-31 11:45:00,122.99,123.1,122.96,123.02,15971.0,92.9676,93.0508,92.9449,92.9903,15971.0
2018-07-31 11:50:00,123.01,123.22,122.98,123.19,31508.0,92.9827,93.1415,92.96,93.1188,31508.0
2018-07-31 11:55:00,123.21,123.21,123.07,123.08,24468.0,93.1339,93.1339,93.0281,93.0356,24468.0
2018-07-31 12:00:00,123.09,123.33,123.09,123.32,17030.0,93.0432,93.2246,93.0432,93.2171,17030.0
2018-07-31 12:05:00,123.31,123.54,123.27,123.54,14161.0,93.2095,93.3834,93.1793,93.3834,14161.0
2018-07-31 12:10:00,123.53,123.65,123.48,123.61,17927.0,93.3758,93.4665,93.338,93.4363,17927.0
2018-07-31 12:15:00,123.59,123.64,123.54,123.63,15656.0,93.4211,93.4589,93.3834,93.4514,15656.0
2018-07-31 12:20:00,123.65,123.8,123.61,123.76,19713.0,93.4665,93.5799,93.4363,93.5496,19713.0
2018-07-31 12:25:00,123.74,123.8,123.71,123.75,11401.0,93.5345,93.5799,93.5119,93.5421,11401.0
2018-07-31 12:30:00,123.76,123.78,123.67,123.67,10686.0,93.5496,93.5648,93.4816,93.4816,10686.0
2018-07-31 12:35:00,123.72,123.8,123.7,123.78,17292.0,93.5194,93.5799,93.5043,93.5648,17292.0
2018-07-31 12:40:00,123.76,123.78,123.7,123.75,18152.0,93.5496,93.5648,93.5043,93.5421,18152.0
2018-07-31 12:45:00,123.76,123.85,123.74,123.84,14508.0,93.5496,93.6177,93.5345,93.6101,14508.0
2018-07-31 12:50:00,123.85,123.88,123.72,123.72,11918.0,93.6177,93.6404,93.5194,93.5194,11918.0
2018-07-31 12:55:00,123.74,123.74,123.54,123.55,21184.0,93.5345,93.5345,93.3834,93.3909,21184.0
2018-07-31 13:00:00,123.54,123.63,123.52,123.57,43947.0,93.3834,93.4514,93.3682,93.406,43947.0
2018-07-31 13:05:00,123.57,123.68,123.52,123.67,35522.0,93.406,93.4892,93.3682,93.4816,35522.0
2018-07-31 13:10:00,123.66,123.68,123.53,123.53,16226.0,93.4741,93.4892,93.3758,93.3758,16226.0
2018-07-31 13:15:00,123.51,123.63,123.44,123.59,56162.0,93.3607,93.4514,93.3078,93.4211,56162.0
2018-07-31 13:20:00,123.59,123.63,123.49,123.6,21475.0,93.4211,93.4514,93.3456,93.4287,21475.0
2018-07-31 13:25:00,123.61,123.73,123.59,123.73,38081.0,93.4363,93.527,93.4211,93.527,38081.0
2018-07-31 13:30:00,123.73,123.76,123.68,123.73,27929.0,93.527,93.5496,93.4892,93.527,27929.0
2018-07-31 13:35:00,123.73,123.73,123.62,123.7,35138.0,93.527,93.527,93.4438,93.5043,35138.0
2018-07-31 13:40:00,123.71,123.72,123.61,123.63,15912.0,93.5119,93.5194,93.4363,93.4514,15912.0
2018-07-31 13:45:00,123.62,123.62,123.38,123.5,19833.0,93.4438,93.4438,93.2624,93.3531,19833.0
2018-07-31 13:50:00,123.49,123.5,123.39,123.39,13422.0,93.3456,93.3531,93.27,93.27,13422.0
2018-07-31 13:55:00,123.41,123.41,123.27,123.34,14375.0,93.2851,93.2851,93.1793,93.2322,14375.0
2018-07-31 14:00:00,123.33,123.37,123.11,123.19,21269.0,93.2246,93.2548,93.0583,93.1188,21269.0
2018-07-31 14:05:00,123.2,123.26,123.13,123.26,22790.0,93.1263,93.1717,93.0734,93.1717,22790.0
2018-07-31 14:10:00,123.26,123.28,123.17,123.25,18974.0,93.1717,93.1868,93.1037,93.1641,18974.0
2018-07-31 14:15:00,123.24,123.29,123.18,123.29,15602.0,93.1566,93.1944,93.1112,93.1944,15602.0
2018-07-31 14:20:00,123.29,123.37,123.15,123.16,19267.0,93.1944,93.2548,93.0886,93.0961,19267.0
2018-07-31 14:25:00,123.19,123.23,122.97,123.04,23346.0,93.1188,93.149,92.9525,93.0054,23346.0
2018-07-31 14:30:00,123.02,123.05,122.87,122.95,21976.0,92.9903,93.013,92.8769,92.9374,21976.0
2018-07-31 14:35:00,122.93,123.0,122.91,122.95,11905.0,92.9223,92.9752,92.9071,92.9374,11905.0
2018-07-31 14:40:00,122.95,122.97,122.83,122.97,15526.0,92.9374,92.9525,92.8467,92.9525,15526.0
2018-07-31 14:45:00,122.94,122.95,122.79,122.9,19974.0,92.9298,92.9374,92.8164,92.8996,19974.0
2018-07-31 14:50:00,122.92,122.98,122.9,122.96,22394.0,92.9147,92.96,92.8996,92.9449,22394.0
2018-07-31 14:55:00,122.95,122.97,122.85,122.88,15104.0,92.9374,92.9525,92.8618,92.8845,15104.0
2018-07-31 15:00:00,122.87,122.9,122.74,122.77,22839.0,92.8769,92.8996,92.7786,92.8013,22839.0
2018-07-31 15:05:00,122.74,122.82,122.72,122.76,18961.0,92.7786,92.8391,92.7635,92.7938,18961.0
2018-07-31 15:10:00,122.78,122.98,122.74,122.97,25497.0,92.8089,92.96,92.7786,92.9525,25497.0
2018-07-31 15:15:00,122.97,122.97,122.86,122.93,21331.0,92.9525,92.9525,92.8693,92.9223,21331.0
2018-07-31 15:20:00,122.95,123.09,122.94,123.06,29565.0,92.9374,93.0432,92.9298,93.0205,29565.0
2018-07-31 15:25:00,123.05,123.15,123.0,123.0,16094.0,93.013,93.0886,92.9752,92.9752,16094.0
2018-07-31 15:30:00,123.01,123.29,123.01,123.19,39334.0,92.9827,93.1944,92.9827,93.1188,39334.0
2018-07-31 15:35:00,123.17,123.33,123.14,123.32,45680.0,93.1037,93.2246,93.081,93.2171,45680.0
2018-07-31 15:40:00,123.33,123.55,123.33,123.5,70728.0,93.2246,93.3909,93.2246,93.3531,70728.0
2018-07-31 15:45:00,123.52,123.52,123.26,123.29,86924.0,93.3682,93.3682,93.1717,93.1944,86924.0
2018-07-31 15:50:00,123.32,123.43,123.21,123.4,117116.0,93.2171,93.3002,93.1339,93.2775,117116.0
2018-07-31 15:55:00,123.4,123.48,123.33,123.34,264159.0,93.2775,93.338,93.2246,93.2322,264159.0
2018-08-01 09:30:00,122.55,122.61,122.06,122.12,42541.0,92.635,92.6804,92.2646,92.31,42541.0
2018-08-01 09:35:00,122.19,122.73,121.85,122.72,16113.0,92.3629,92.7711,92.1059,92.7635,16113.0
2018-08-01 09:40:00,122.68,122.74,122.44,122.71,11350.0,92.7333,92.7786,92.5519,92.756,11350.0
2018-08-01 09:45:00,122.68,123.05,122.48,122.93,20700.0,92.7333,93.013,92.5821,92.9223,20700.0
2018-08-01 09:50:00,123.01,123.31,122.97,123.31,33843.0,92.9827,93.2095,92.9525,93.2095,33843.0
2018-08-01 09:55:00,123.31,123.7,123.31,123.7,25311.0,93.2095,93.5043,93.2095,93.5043,25311.0
2018-08-01 10:00:00,123.68,123.75,123.18,123.18,32215.0,93.4892,93.5421,93.1112,93.1112,32215.0
2018-08-01 10:05:00,123.16,123.55,123.16,123.54,16771.0,93.0961,93.3909,93.0961,93.3834,16771.0
2018-08-01 10:10:00,123.55,123.75,123.55,123.71,23800.0,93.3909,93.5421,93.3909,93.5119,23800.0
2018-08-01 10:15:00,123.7,123.71,123.43,123.65,18790.0,93.5043,93.5119,93.3002,93.4665,18790.0
2018-08-01 10:20:00,123.66,123.92,123.65,123.71,21033.0,93.4741,93.6706,93.4665,93.5119,21033.0
2018-08-01 10:25:00,123.76,123.76,123.51,123.63,18402.0,93.5496,93.5496,93.3607,93.4514,18402.0
2018-08-01 10:30:00,123.63,123.86,123.39,123.62,40823.0,93.4514,93.6252,93.27,93.4438,40823.0
2018-08-01 10:35:00,123.63,123.66,123.55,123.66,54840.0,93.4514,93.4741,93.3909,93.4741,54840.0
2018-08-01 10:40:00,123.66,123.9,123.65,123.72,30194.0,93.4741,93.6555,93.4665,93.5194,30194.0
2018-08-01 10:45:00,123.68,123.75,123.53,123.58,29125.0,93.4892,93.5421,93.3758,93.4136,29125.0
2018-08-01 10:50:00,123.56,123.57,123.26,123.3,21502.0,93.3985,93.406,93.1717,93.2019,21502.0
2018-08-01 10:55:00,123.34,123.55,123.32,123.39,18585.0,93.2322,93.3909,93.2171,93.27,18585.0
2018-08-01 11:00:00,123.42,123.42,123.14,123.18,12937.0,93.2926,93.2926,93.081,93.1112,12937.0
2018-08-01 11:05:00,123.17,123.19,122.87,122.87,19353.0,93.1037,93.1188,92.8769,92.8769,19353.0
2018-08-01 11:10:00,122.89,123.08,122.83,122.98,24796.0,92.892,93.0356,92.8467,92.96,24796.0
2018-08-01 11:15:00,123.01,123.11,122.79,122.82,22440.0,92.9827,93.0583,92.8164,92.8391,22440.0
2018-08-01 11:20:00,122.81,122.82,122.68,122.72,29362.0,92.8315,92.8391,92.7333,92.7635,29362.0
2018-08-01 11:25:00,122.73,122.74,122.44,122.74,33567.0,92.7711,92.7786,92.5519,92.7786,33567.0
2018-08-01 11:30:00,122.75,123.0,122.72,122.79,10081.0,92.7862,92.9752,92.7635,92.8164,10081.0
2018-08-01 11:35:00,122.83,122.95,122.74,122.76,11862.0,92.8467,92.9374,92.7786,92.7938,11862.0
2018-08-01 11:40:00,122.74,122.84,122.65,122.74,16529.0,92.7786,92.8542,92.7106,92.7786,16529.0
2018-08-01 11:45:00,122.73,122.79,122.53,122.53,60829.0,92.7711,92.8164,92.6199,92.6199,60829.0
2018-08-01 11:50:00,122.51,122.66,122.34,122.47,26637.0,92.6048,92.7182,92.4763,92.5745,26637.0
2018-08-01 11:55:00,122.44,122.51,122.27,122.28,20775.0,92.5519,92.6048,92.4234,92.4309,20775.0
2018-08-01 12:00:00,122.32,122.36,122.17,122.22,27748.0,92.4612,92.4914,92.3478,92.3856,27748.0
2018-08-01 12:05:00,122.23,122.47,122.16,122.47,16569.0,92.3931,92.5745,92.3402,92.5745,16569.0
2018-08-01 12:10:00,122.47,122.56,122.43,122.47,38236.0,92.5745,92.6426,92.5443,92.5745,38236.0
2018-08-01 12:15:00,122.5,122.5,122.29,122.29,7154.0,92.5972,92.5972,92.4385,92.4385,7154.0
2018-08-01 12:20:00,122.28,122.44,122.28,122.37,28378.0,92.4309,92.5519,92.4309,92.499,28378.0
2018-08-01 12:25:00,122.41,122.65,122.35,122.61,16852.0,92.5292,92.7106,92.4838,92.6804,16852.0
2018-08-01 12:30:00,122.62,122.7,122.55,122.69,9308.0,92.6879,92.7484,92.635,92.7408,9308.0
2018-08-01 12:35:00,122.69,122.78,122.68,122.72,13189.0,92.7408,92.8089,92.7333,92.7635,13189.0
2018-08-01 12:40:00,122.7,122.92,122.7,122.92,7977.0,92.7484,92.9147,92.7484,92.9147,7977.0
2018-08-01 12:45:00,122.95,122.95,122.82,122.91,15959.0,92.9374,92.9374,92.8391,92.9071,15959.0
2018-08-01 12:50:00,122.89,122.94,122.79,122.94,8567.0,92.892,92.9298,92.8164,92.9298,8567.0
2018-08-01 12:55:00,122.95,123.02,122.9,122.92,16570.0,92.9374,92.9903,92.8996,92.9147,16570.0
2018-08-01 13:00:00,122.92,122.97,122.87,122.97,9000.0,92.9147,92.9525,92.8769,92.9525,9000.0
2018-08-01 13:05:00,122.96,122.96,122.89,122.89,6547.0,92.9449,92.9449,92.892,92.892,6547.0
2018-08-01 13:10:00,122.92,122.96,122.89,122.95,7891.0,92.9147,92.9449,92.892,92.9374,7891.0
2018-08-01 13:15:00,122.93,123.09,122.93,123.09,7286.0,92.9223,93.0432,92.9223,93.0432,7286.0
2018-08-01 13:20:00,123.09,123.12,123.05,123.1,10497.0,93.0432,93.0659,93.013,93.0508,10497.0
2018-08-01 13:25:00,123.11,123.27,123.11,123.25,14620.0,93.0583,93.1793,93.0583,93.1641,14620.0
2018-08-01 13:30:00,123.26,123.26,123.09,123.18,7370.0,93.1717,93.1717,93.0432,93.1112,7370.0
2018-08-01 13:35:00,123.19,123.25,123.18,123.21,10363.0,93.1188,93.1641,93.1112,93.1339,10363.0
2018-08-01 13:40:00,123.2,123.2,123.01,123.01,7725.0,93.1263,93.1263,92.9827,92.9827,7725.0
2018-08-01 13:45:00,123.03,123.03,122.88,122.93,20755.0,92.9978,92.9978,92.8845,92.9223,20755.0
2018-08-01 13:50:00,122.91,122.93,122.86,122.92,14947.0,92.9071,92.9223,92.8693,92.9147,14947.0
2018-08-01 13:55:00,122.93,122.95,122.74,122.84,18694.0,92.9223,92.9374,92.7786,92.8542,18694.0
2018-08-01 14:00:00,122.97,122.97,122.62,122.83,35571.0,92.9525,92.9525,92.6879,92.8467,35571.0
2018-08-01 14:05:00,122.85,122.91,122.7,122.76,27214.0,92.8618,92.9071,92.7484,92.7938,27214.0
2018-08-01 14:10:00,122.78,122.86,122.65,122.85,37788.0,92.8089,92.8693,92.7106,92.8618,37788.0
2018-08-01 14:15:00,122.86,122.91,122.73,122.76,19349.0,92.8693,92.9071,92.7711,92.7938,19349.0
2018-08-01 14:20:00,122.75,122.76,122.66,122.73,14467.0,92.7862,92.7938,92.7182,92.7711,14467.0
2018-08-01 14:25:00,122.73,123.06,122.73,123.06,19208.0,92.7711,93.0205,92.7711,93.0205,19208.0
2018-08-01 14:30:00,123.01,123.04,122.9,122.9,17654.0,92.9827,93.0054,92.8996,92.8996,17654.0
2018-08-01 14:35:00,122.89,122.91,122.83,122.86,20412.0,92.892,92.9071,92.8467,92.8693,20412.0
2018-08-01 14:40:00,122.86,122.91,122.77,122.91,14803.0,92.8693,92.9071,92.8013,92.9071,14803.0
2018-08-01 14:45:00,122.91,123.09,122.88,123.02,18897.0,92.9071,93.0432,92.8845,92.9903,18897.0
2018-08-01 14:50:00,123.04,123.08,122.91,122.97,18333.0,93.0054,93.0356,92.9071,92.9525,18333.0
2018-08-01 14:55:00,122.99,123.16,122.98,123.13,13692.0,92.9676,93.0961,92.96,93.0734,13692.0
2018-08-01 15:00:00,123.14,123.21,123.1,123.1,21690.0,93.081,93.1339,93.0508,93.0508,21690.0
2018-08-01 15:05:00,123.08,123.16,123.08,123.15,20792.0,93.0356,93.0961,93.0356,93.0886,20792.0
2018-08-01 15:10:00,123.15,123.3,123.15,123.29,20144.0,93.0886,93.2019,93.0886,93.1944,20144.0
2018-08-01 15:15:00,123.3,123.35,123.16,123.3,23797.0,93.2019,93.2397,93.0961,93.2019,23797.0
2018-08-01 15:20:00,123.31,123.35,123.21,123.29,46532.0,93.2095,93.2397,93.1339,93.1944,46532.0
2018-08-01 15:25:00,123.29,123.46,123.28,123.45,25849.0,93.1944,93.3229,93.1868,93.3153,25849.0
2018-08-01 15:30:00,123.44,123.45,123.33,123.37,48086.0,93.3078,93.3153,93.2246,93.2548,48086.0
2018-08-01 15:35:00,123.35,123.35,123.16,123.16,44140.0,93.2397,93.2397,93.0961,93.0961,44140.0
2018-08-01 15:40:00,123.16,123.2,123.11,123.2,33653.0,93.0961,93.1263,93.0583,93.1263,33653.0
2018-08-01 15:45:00,123.21,123.29,123.18,123.21,64530.0,93.1339,93.1944,93.1112,93.1339,64530.0
2018-08-01 15:50:00,123.2,123.21,123.15,123.19,51975.0,93.1263,93.1339,93.0886,93.1188,51975.0
2018-08-01 15:55:00,123.19,123.19,122.98,123.02,141595.0,93.1188,93.1188,92.96,92.9903,141595.0
2018-08-02 09:30:00,122.08,122.31,121.29,121.53,45789.0,92.2797,92.4536,91.6826,91.864,45789.0
2018-08-02 09:35:00,121.59,122.07,121.31,121.78,38992.0,91.9094,92.2722,91.6977,92.053,38992.0
2018-08-02 09:40:00,121.79,122.49,121.62,122.49,24256.0,92.0605,92.5897,91.932,92.5897,24256.0
2018-08-02 09:45:00,122.38,122.38,121.82,122.02,42698.0,92.5065,92.5065,92.0832,92.2344,42698.0
2018-08-02 09:50:00,121.97,122.69,121.97,122.62,36478.0,92.1966,92.7408,92.1966,92.6879,36478.0
2018-08-02 09:55:00,122.58,122.58,121.92,122.07,55172.0,92.6577,92.6577,92.1588,92.2722,55172.0
2018-08-02 10:00:00,122.04,122.14,121.69,121.83,39255.0,92.2495,92.3251,91.9849,92.0908,39255.0
2018-08-02 10:05:00,121.83,121.86,121.57,121.69,35231.0,92.0908,92.1134,91.8942,91.9849,35231.0
2018-08-02 10:10:00,121.67,121.7,121.34,121.42,30322.0,91.9698,91.9925,91.7204,91.7809,30322.0
2018-08-02 10:15:00,121.42,121.78,121.42,121.69,27498.0,91.7809,92.053,91.7809,91.9849,27498.0
2018-08-02 10:20:00,121.67,121.67,121.36,121.47,22169.0,91.9698,91.9698,91.7355,91.8186,22169.0
2018-08-02 10:25:00,121.51,121.54,121.23,121.25,31756.0,91.8489,91.8716,91.6372,91.6524,31756.0
2018-08-02 10:30:00,121.26,121.29,121.18,121.25,28961.0,91.6599,91.6826,91.5994,91.6524,28961.0
2018-08-02 10:35:00,121.23,121.54,121.17,121.54,28712.0,91.6372,91.8716,91.5919,91.8716,28712.0
2018-08-02 10:40:00,121.55,121.57,121.07,121.07,36373.0,91.8791,91.8942,91.5163,91.5163,36373.0
2018-08-02 10:45:00,121.08,121.25,120.95,121.24,26636.0,91.5238,91.6524,91.4256,91.6448,26636.0
2018-08-02 10:50:00,121.23,121.46,121.23,121.3,20540.0,91.6372,91.8111,91.6372,91.6901,20540.0
2018-08-02 10:55:00,121.3,121.31,120.97,121.03,33999.0,91.6901,91.6977,91.4407,91.4861,33999.0
2018-08-02 11:00:00,121.04,121.34,121.01,121.22,16756.0,91.4936,91.7204,91.4709,91.6297,16756.0
2018-08-02 11:05:00,121.23,121.33,121.06,121.28,25382.0,91.6372,91.7128,91.5087,91.675,25382.0
2018-08-02 11:10:00,121.3,121.44,121.11,121.41,18798.0,91.6901,91.796,91.5465,91.7733,18798.0
2018-08-02 11:15:00,121.36,121.44,121.18,121.27,19289.0,91.7355,91.796,91.5994,91.6675,19289.0
2018-08-02 11:20:00,121.26,121.43,121.26,121.43,17223.0,91.6599,91.7884,91.6599,91.7884,17223.0
2018-08-02 11:25:00,121.44,121.67,121.44,121.63,14923.0,91.796,91.9698,91.796,91.9396,14923.0
2018-08-02 11:30:00,121.61,121.65,121.35,121.37,30196.0,91.9245,91.9547,91.7279,91.7431,30196.0
2018-08-02 11:35:00,121.38,121.58,121.38,121.5,23819.0,91.7506,91.9018,91.7506,91.8413,23819.0
2018-08-02 11:40:00,121.51,121.61,121.36,121.48,20987.0,91.8489,91.9245,91.7355,91.8262,20987.0
2018-08-02 11:45:00,121.51,121.53,121.08,121.08,27700.0,91.8489,91.864,91.5238,91.5238,27700.0
2018-08-02 11:50:00,121.11,121.17,120.93,121.01,20883.0,91.5465,91.5919,91.4105,91.4709,20883.0
2018-08-02 11:55:00,121.01,121.08,120.99,121.05,31530.0,91.4709,91.5238,91.4558,91.5012,31530.0
2018-08-02 12:00:00,121.05,121.12,120.79,121.12,33190.0,91.5012,91.5541,91.3046,91.5541,33190.0
2018-08-02 12:05:00,121.13,121.32,121.11,121.23,15830.0,91.5616,91.7053,91.5465,91.6372,15830.0
2018-08-02 12:10:00,121.23,121.35,121.23,121.35,22100.0,91.6372,91.7279,91.6372,91.7279,22100.0
2018-08-02 12:15:00,121.35,121.45,121.23,121.45,12546.0,91.7279,91.8035,91.6372,91.8035,12546.0
2018-08-02 12:20:00,121.42,121.54,121.41,121.54,8159.0,91.7809,91.8716,91.7733,91.8716,8159.0
2018-08-02 12:25:00,121.52,121.62,121.48,121.55,14880.0,91.8564,91.932,91.8262,91.8791,14880.0
2018-08-02 12:30:00,121.56,121.65,121.5,121.65,14828.0,91.8867,91.9547,91.8413,91.9547,14828.0
2018-08-02 12:35:00,121.65,121.77,121.61,121.77,12700.0,91.9547,92.0454,91.9245,92.0454,12700.0
2018-08-02 12:40:00,121.77,121.81,121.69,121.8,13441.0,92.0454,92.0757,91.9849,92.0681,13441.0
2018-08-02 12:45:00,121.8,121.88,121.77,121.79,13270.0,92.0681,92.1286,92.0454,92.0605,13270.0
2018-08-02 12:50:00,121.79,121.88,121.79,121.82,10799.0,92.0605,92.1286,92.0605,92.0832,10799.0
2018-08-02 12:55:00,121.86,121.99,121.84,121.96,12547.0,92.1134,92.2117,92.0983,92.189,12547.0
2018-08-02 13:00:00,121.95,121.95,121.89,121.92,8713.0,92.1815,92.1815,92.1361,92.1588,8713.0
2018-08-02 13:05:00,121.93,122.09,121.93,122.09,16342.0,92.1664,92.2873,92.1664,92.2873,16342.0
2018-08-02 13:10:00,122.09,122.14,121.91,121.95,14847.0,92.2873,92.3251,92.1512,92.1815,14847.0
2018-08-02 13:15:00,121.92,122.08,121.9,122.05,13836.0,92.1588,92.2797,92.1437,92.2571,13836.0
2018-08-02 13:20:00,122.05,122.09,122.01,122.01,6255.0,92.2571,92.2873,92.2268,92.2268,6255.0
2018-08-02 13:25:00,121.99,122.08,121.99,122.08,13145.0,92.2117,92.2797,92.2117,92.2797,13145.0
2018-08-02 13:30:00,122.09,122.24,122.03,122.15,21553.0,92.2873,92.4007,92.2419,92.3327,21553.0
2018-08-02 13:35:00,122.15,122.19,122.05,122.05,8118.0,92.3327,92.3629,92.2571,92.2571,8118.0
2018-08-02 13:40:00,122.08,122.2,122.02,122.15,14337.0,92.2797,92.3705,92.2344,92.3327,14337.0
2018-08-02 13:45:00,122.16,122.16,122.0,122.0,11781.0,92.3402,92.3402,92.2193,92.2193,11781.0
2018-08-02 13:50:00,121.97,122.01,121.95,121.97,13573.0,92.1966,92.2268,92.1815,92.1966,13573.0
2018-08-02 13:55:00,121.94,122.01,121.91,121.91,11438.0,92.1739,92.2268,92.1512,92.1512,11438.0
2018-08-02 14:00:00,121.93,121.97,121.83,121.94,16531.0,92.1664,92.1966,92.0908,92.1739,16531.0
2018-08-02 14:05:00,121.91,121.99,121.84,121.99,15099.0,92.1512,92.2117,92.0983,92.2117,15099.0
2018-08-02 14:10:00,121.99,122.01,121.86,121.98,21125.0,92.2117,92.2268,92.1134,92.2042,21125.0
2018-08-02 14:15:00,121.99,122.05,121.84,121.89,18050.0,92.2117,92.2571,92.0983,92.1361,18050.0
2018-08-02 14:20:00,121.91,121.95,121.85,121.87,7788.0,92.1512,92.1815,92.1059,92.121,7788.0
2018-08-02 14:25:00,121.87,121.89,121.75,121.81,11369.0,92.121,92.1361,92.0303,92.0757,11369.0
2018-08-02 14:30:00,121.81,121.88,121.79,121.81,15365.0,92.0757,92.1286,92.0605,92.0757,15365.0
2018-08-02 14:35:00,121.82,121.86,121.79,121.79,10573.0,92.0832,92.1134,92.0605,92.0605,10573.0
2018-08-02 14:40:00,121.79,121.79,121.63,121.67,14478.0,92.0605,92.0605,91.9396,91.9698,14478.0
2018-08-02 14:45:00,121.68,121.71,121.66,121.71,19898.0,91.9774,92.0001,91.9623,92.0001,19898.0
2018-08-02 14:50:00,121.72,121.85,121.72,121.85,22998.0,92.0076,92.1059,92.0076,92.1059,22998.0
2018-08-02 14:55:00,121.84,121.96,121.74,121.94,27676.0,92.0983,92.189,92.0227,92.1739,27676.0
2018-08-02 15:00:00,121.91,121.96,121.86,121.96,18340.0,92.1512,92.189,92.1134,92.189,18340.0
2018-08-02 15:05:00,121.97,122.12,121.96,122.11,21254.0,92.1966,92.31,92.189,92.3024,21254.0
2018-08-02 15:10:00,122.11,122.21,122.03,122.2,16949.0,92.3024,92.378,92.2419,92.3705,16949.0
2018-08-02 15:15:00,122.2,122.36,122.2,122.36,22932.0,92.3705,92.4914,92.3705,92.4914,22932.0
2018-08-02 15:20:00,122.36,122.4,122.29,122.39,22264.0,92.4914,92.5216,92.4385,92.5141,22264.0
2018-08-02 15:25:00,122.4,122.43,122.36,122.36,21878.0,92.5216,92.5443,92.4914,92.4914,21878.0
2018-08-02 15:30:00,122.36,122.36,122.21,122.27,30911.0,92.4914,92.4914,92.378,92.4234,30911.0
2018-08-02 15:35:00,122.28,122.28,122.26,122.26,36947.0,92.4309,92.4309,92.4158,92.4158,36947.0
2018-08-02 15:40:00,122.26,122.28,122.09,122.13,61805.0,92.4158,92.4309,92.2873,92.3175,61805.0
2018-08-02 15:45:00,122.12,122.18,122.1,122.17,42919.0,92.31,92.3553,92.2949,92.3478,42919.0
2018-08-02 15:50:00,122.16,122.17,122.01,122.12,60170.0,92.3402,92.3478,92.2268,92.31,60170.0
2018-08-02 15:55:00,122.11,122.14,122.03,122.04,104105.0,92.3024,92.3251,92.2419,92.2495,104105.0
2018-08-03 09:30:00,121.99,122.42,121.72,122.21,27023.0,92.2117,92.5367,92.0076,92.378,27023.0
2018-08-03 09:35:00,122.17,122.28,121.92,122.25,6710.0,92.3478,92.4309,92.1588,92.4082,6710.0
2018-08-03 09:40:00,122.23,122.23,121.91,122.01,7810.0,92.3931,92.3931,92.1512,92.2268,7810.0
2018-08-03 09:45:00,121.96,122.01,121.76,121.85,9375.0,92.189,92.2268,92.0379,92.1059,9375.0
2018-08-03 09:50:00,121.84,121.99,121.76,121.82,7410.0,92.0983,92.2117,92.0379,92.0832,7410.0
2018-08-03 09:55:00,121.85,121.96,121.71,121.76,5656.0,92.1059,92.189,92.0001,92.0379,5656.0
2018-08-03 10:00:00,121.81,121.83,121.6,121.63,8081.0,92.0757,92.0908,91.9169,91.9396,8081.0
2018-08-03 10:05:00,121.63,121.76,121.57,121.62,9884.0,91.9396,92.0379,91.8942,91.932,9884.0
2018-08-03 10:10:00,121.64,121.65,121.38,121.38,10176.0,91.9471,91.9547,91.7506,91.7506,10176.0
2018-08-03 10:15:00,121.39,121.56,121.34,121.54,14635.0,91.7582,91.8867,91.7204,91.8716,14635.0
2018-08-03 10:20:00,121.57,121.61,121.44,121.58,9706.0,91.8942,91.9245,91.796,91.9018,9706.0
2018-08-03 10:25:00,121.56,121.66,121.5,121.52,17636.0,91.8867,91.9623,91.8413,91.8564,17636.0
2018-08-03 10:30:00,121.53,121.58,121.42,121.48,13594.0,91.864,91.9018,91.7809,91.8262,13594.0
2018-08-03 10:35:00,121.5,121.52,121.3,121.35,9584.0,91.8413,91.8564,91.6901,91.7279,9584.0
2018-08-03 10:40:00,121.35,121.58,121.31,121.56,8348.0,91.7279,91.9018,91.6977,91.8867,8348.0
2018-08-03 10:45:00,121.59,121.59,121.44,121.48,9224.0,91.9094,91.9094,91.796,91.8262,9224.0
2018-08-03 10:50:00,121.47,121.58,121.27,121.29,16506.0,91.8186,91.9018,91.6675,91.6826,16506.0
2018-08-03 10:55:00,121.29,121.29,120.95,121.0,13475.0,91.6826,91.6826,91.4256,91.4634,13475.0
2018-08-03 11:00:00,121.0,121.06,120.86,121.05,18171.0,91.4634,91.5087,91.3576,91.5012,18171.0
2018-08-03 11:05:00,121.05,121.17,121.05,121.1,7413.0,91.5012,91.5919,91.5012,91.539,7413.0
2018-08-03 11:10:00,121.08,121.1,120.94,121.0,7714.0,91.5238,91.539,91.418,91.4634,7714.0
2018-08-03 11:15:00,120.97,121.03,120.89,120.95,8868.0,91.4407,91.4861,91.3802,91.4256,8868.0
2018-08-03 11:20:00,120.98,121.14,120.98,120.99,8767.0,91.4483,91.5692,91.4483,91.4558,8767.0
2018-08-03 11:25:00,120.98,121.07,120.94,120.94,7866.0,91.4483,91.5163,91.418,91.418,7866.0
2018-08-03 11:30:00,120.94,121.1,120.9,121.1,7680.0,91.418,91.539,91.3878,91.539,7680.0
2018-08-03 11:35:00,121.1,121.14,120.95,120.95,8835.0,91.539,91.5692,91.4256,91.4256,8835.0
2018-08-03 11:40:00,120.92,120.95,120.7,120.76,36482.0,91.4029,91.4256,91.2366,91.282,36482.0
2018-08-03 11:45:00,120.76,120.8,120.42,120.48,26440.0,91.282,91.3122,91.025,91.0703,26440.0
2018-08-03 11:50:00,120.54,120.64,120.52,120.64,8601.0,91.1157,91.1913,91.1005,91.1913,8601.0
2018-08-03 11:55:00,120.61,120.66,120.41,120.42,26158.0,91.1686,91.2064,91.0174,91.025,26158.0
2018-08-03 12:00:00,120.44,120.56,120.43,120.5,4966.0,91.0401,91.1308,91.0325,91.0854,4966.0
2018-08-03 12:05:00,120.52,120.6,120.51,120.6,5407.0,91.1005,91.161,91.093,91.161,5407.0
2018-08-03 12:10:00,120.61,120.64,120.53,120.54,6494.0,91.1686,91.1913,91.1081,91.1157,6494.0
2018-08-03 12:15:00,120.54,120.61,120.51,120.61,12735.0,91.1157,91.1686,91.093,91.1686,12735.0
2018-08-03 12:20:00,120.63,120.72,120.61,120.72,8236.0,91.1837,91.2517,91.1686,91.2517,8236.0
2018-08-03 12:25:00,120.76,120.8,120.71,120.8,4366.0,91.282,91.3122,91.2442,91.3122,4366.0
2018-08-03 12:30:00,120.77,120.79,120.71,120.71,13666.0,91.2895,91.3046,91.2442,91.2442,13666.0
2018-08-03 12:35:00,120.71,120.78,120.7,120.78,2600.0,91.2442,91.2971,91.2366,91.2971,2600.0
2018-08-03 12:40:00,120.78,120.78,120.72,120.76,5714.0,91.2971,91.2971,91.2517,91.282,5714.0
2018-08-03 12:45:00,120.75,120.75,120.7,120.71,6146.0,91.2744,91.2744,91.2366,91.2442,6146.0
2018-08-03 12:50:00,120.72,120.74,120.69,120.73,5919.0,91.2517,91.2668,91.229,91.2593,5919.0
2018-08-03 12:55:00,120.75,120.79,120.73,120.76,4581.0,91.2744,91.3046,91.2593,91.282,4581.0
2018-08-03 13:00:00,120.78,120.78,120.71,120.74,4608.0,91.2971,91.2971,91.2442,91.2668,4608.0
2018-08-03 13:05:00,120.77,120.8,120.73,120.73,4901.0,91.2895,91.3122,91.2593,91.2593,4901.0
2018-08-03 13:10:00,120.74,120.75,120.64,120.7,20166.0,91.2668,91.2744,91.1913,91.2366,20166.0
2018-08-03 13:15:00,120.71,120.8,120.68,120.79,12314.0,91.2442,91.3122,91.2215,91.3046,12314.0
2018-08-03 13:20:00,120.8,120.89,120.77,120.88,6013.0,91.3122,91.3802,91.2895,91.3727,6013.0
2018-08-03 13:25:00,120.9,120.94,120.86,120.94,6086.0,91.3878,91.418,91.3576,91.418,6086.0
2018-08-03 13:30:00,120.95,121.03,120.95,121.03,5952.0,91.4256,91.4861,91.4256,91.4861,5952.0
2018-08-03 13:35:00,121.03,121.04,120.99,121.04,3214.0,91.4861,91.4936,91.4558,91.4936,3214.0
2018-08-03 13:40:00,121.06,121.14,121.04,121.09,6629.0,91.5087,91.5692,91.4936,91.5314,6629.0
2018-08-03 13:45:00,121.1,121.12,121.06,121.09,9099.0,91.539,91.5541,91.5087,91.5314,9099.0
2018-08-03 13:50:00,121.08,121.11,121.06,121.07,7342.0,91.5238,91.5465,91.5087,91.5163,7342.0
2018-08-03 13:55:00,121.08,121.17,121.03,121.16,10897.0,91.5238,91.5919,91.4861,91.5843,10897.0
2018-08-03 14:00:00,121.14,121.27,121.14,121.27,8108.0,91.5692,91.6675,91.5692,91.6675,8108.0
2018-08-03 14:05:00,121.29,121.36,121.25,121.35,9188.0,91.6826,91.7355,91.6524,91.7279,9188.0
2018-08-03 14:10:00,121.35,121.4,121.34,121.4,6553.0,91.7279,91.7657,91.7204,91.7657,6553.0
2018-08-03 14:15:00,121.4,121.46,121.38,121.46,7635.0,91.7657,91.8111,91.7506,91.8111,7635.0
2018-08-03 14:20:00,121.45,121.5,121.45,121.48,6798.0,91.8035,91.8413,91.8035,91.8262,6798.0
2018-08-03 14:25:00,121.48,121.51,121.4,121.51,34563.0,91.8262,91.8489,91.7657,91.8489,34563.0
2018-08-03 14:30:00,121.51,121.73,121.51,121.72,15766.0,91.8489,92.0152,91.8489,92.0076,15766.0
2018-08-03 14:35:00,121.72,121.73,121.58,121.58,11208.0,92.0076,92.0152,91.9018,91.9018,11208.0
2018-08-03 14:40:00,121.59,121.61,121.56,121.56,17313.0,91.9094,91.9245,91.8867,91.8867,17313.0
2018-08-03 14:45:00,121.58,121.63,121.56,121.6,11558.0,91.9018,91.9396,91.8867,91.9169,11558.0
2018-08-03 14:50:00,121.59,121.67,121.56,121.67,13723.0,91.9094,91.9698,91.8867,91.9698,13723.0
2018-08-03 14:55:00,121.67,121.68,121.62,121.66,7804.0,91.9698,91.9774,91.932,91.9623,7804.0
2018-08-03 15:00:00,121.67,121.7,121.66,121.67,11050.0,91.9698,91.9925,91.9623,91.9698,11050.0
2018-08-03 15:05:00,121.68,121.69,121.6,121.63,17739.0,91.9774,91.9849,91.9169,91.9396,17739.0
2018-08-03 15:10:00,121.64,121.71,121.64,121.7,11259.0,91.9471,92.0001,91.9471,91.9925,11259.0
2018-08-03 15:15:00,121.71,121.78,121.67,121.75,14548.0,92.0001,92.053,91.9698,92.0303,14548.0
2018-08-03 15:20:00,121.75,121.78,121.73,121.76,8723.0,92.0303,92.053,92.0152,92.0379,8723.0
2018-08-03 15:25:00,121.77,121.79,121.68,121.69,10435.0,92.0454,92.0605,91.9774,91.9849,10435.0
2018-08-03 15:30:00,121.71,121.72,121.62,121.72,17115.0,92.0001,92.0076,91.932,92.0076,17115.0
2018-08-03 15:35:00,121.71,121.71,121.63,121.68,18970.0,92.0001,92.0001,91.9396,91.9774,18970.0
2018-08-03 15:40:00,121.68,121.78,121.63,121.78,16620.0,91.9774,92.053,91.9396,92.053,16620.0
2018-08-03 15:45:00,121.79,121.85,121.76,121.77,22507.0,92.0605,92.1059,92.0379,92.0454,22507.0
2018-08-03 15:50:00,121.78,121.79,121.68,121.71,25962.0,92.053,92.0605,91.9774,92.0001,25962.0
2018-08-03 15:55:00,121.7,121.77,121.62,121.68,110349.0,91.9925,92.0454,91.932,91.9774,110349.0
2018-08-06 09:30:00,121.72,121.9,121.19,121.47,25297.0,92.0076,92.1437,91.607,91.8186,25297.0
2018-08-06 09:35:00,121.44,121.44,121.11,121.13,12353.0,91.796,91.796,91.5465,91.5616,12353.0
2018-08-06 09:40:00,121.13,121.23,121.02,121.22,5260.0,91.5616,91.6372,91.4785,91.6297,5260.0
2018-08-06 09:45:00,121.17,121.56,121.17,121.56,20416.0,91.5919,91.8867,91.5919,91.8867,20416.0
2018-08-06 09:50:00,121.5,121.65,121.47,121.65,17747.0,91.8413,91.9547,91.8186,91.9547,17747.0
2018-08-06 09:55:00,121.64,121.82,121.62,121.71,16392.0,91.9471,92.0832,91.932,92.0001,16392.0
2018-08-06 10:00:00,121.69,121.8,121.65,121.75,18318.0,91.9849,92.0681,91.9547,92.0303,18318.0
2018-08-06 10:05:00,121.8,122.04,121.74,122.02,18895.0,92.0681,92.2495,92.0227,92.2344,18895.0
2018-08-06 10:10:00,122.03,122.03,121.82,121.85,35642.0,92.2419,92.2419,92.0832,92.1059,35642.0
2018-08-06 10:15:00,121.85,121.9,121.69,121.73,14410.0,92.1059,92.1437,91.9849,92.0152,14410.0
2018-08-06 10:20:00,121.69,121.93,121.68,121.73,28487.0,91.9849,92.1664,91.9774,92.0152,28487.0
2018-08-06 10:25:00,121.78,121.78,121.55,121.59,9564.0,92.053,92.053,91.8791,91.9094,9564.0
2018-08-06 10:30:00,121.58,121.76,121.54,121.73,13620.0,91.9018,92.0379,91.8716,92.0152,13620.0
2018-08-06 10:35:00,121.73,121.78,121.68,121.71,8277.0,92.0152,92.053,91.9774,92.0001,8277.0
2018-08-06 10:40:00,121.74,121.91,121.74,121.91,7847.0,92.0227,92.1512,92.0227,92.1512,7847.0
2018-08-06 10:45:00,121.96,122.0,121.78,121.82,14932.0,92.189,92.2193,92.053,92.0832,14932.0
2018-08-06 10:50:00,121.83,121.93,121.81,121.93,8540.0,92.0908,92.1664,92.0757,92.1664,8540.0
2018-08-06 10:55:00,121.94,121.97,121.9,121.97,7691.0,92.1739,92.1966,92.1437,92.1966,7691.0
2018-08-06 11:00:00,121.99,122.07,121.96,122.02,15223.0,92.2117,92.2722,92.189,92.2344,15223.0
2018-08-06 11:05:00,122.05,122.2,122.03,122.2,9493.0,92.2571,92.3705,92.2419,92.3705,9493.0
2018-08-06 11:10:00,122.2,122.42,122.2,122.41,31502.0,92.3705,92.5367,92.3705,92.5292,31502.0
2018-08-06 11:15:00,122.41,122.46,122.37,122.39,16642.0,92.5292,92.567,92.499,92.5141,16642.0
2018-08-06 11:20:00,122.39,122.61,122.36,122.61,14542.0,92.5141,92.6804,92.4914,92.6804,14542.0
2018-08-06 11:25:00,122.57,122.58,122.35,122.37,9349.0,92.6501,92.6577,92.4838,92.499,9349.0
2018-08-06 11:30:00,122.4,122.42,122.32,122.37,8986.0,92.5216,92.5367,92.4612,92.499,8986.0
2018-08-06 11:35:00,122.39,122.57,122.38,122.49,7273.0,92.5141,92.6501,92.5065,92.5897,7273.0
2018-08-06 11:40:00,122.51,122.52,122.35,122.36,9171.0,92.6048,92.6123,92.4838,92.4914,9171.0
2018-08-06 11:45:00,122.35,122.5,122.35,122.5,6199.0,92.4838,92.5972,92.4838,92.5972,6199.0
2018-08-06 11:50:00,122.49,122.49,122.42,122.45,8852.0,92.5897,92.5897,92.5367,92.5594,8852.0
2018-08-06 11:55:00,122.47,122.47,122.39,122.47,9090.0,92.5745,92.5745,92.5141,92.5745,9090.0
2018-08-06 12:00:00,122.48,122.5,122.4,122.5,8809.0,92.5821,92.5972,92.5216,92.5972,8809.0
2018-08-06 12:05:00,122.51,122.73,122.45,122.71,10052.0,92.6048,92.7711,92.5594,92.756,10052.0
2018-08-06 12:10:00,122.71,122.81,122.67,122.73,16906.0,92.756,92.8315,92.7257,92.7711,16906.0
2018-08-06 12:15:00,122.74,122.89,122.74,122.81,11428.0,92.7786,92.892,92.7786,92.8315,11428.0
2018-08-06 12:20:00,122.84,122.99,122.77,122.98,11424.0,92.8542,92.9676,92.8013,92.96,11424.0
2018-08-06 12:25:00,122.97,123.03,122.95,122.97,16091.0,92.9525,92.9978,92.9374,92.9525,16091.0
2018-08-06 12:30:00,122.96,122.98,122.87,122.89,7454.0,92.9449,92.96,92.8769,92.892,7454.0
2018-08-06 12:35:00,122.89,122.92,122.84,122.91,7093.0,92.892,92.9147,92.8542,92.9071,7093.0
2018-08-06 12:40:00,122.91,122.91,122.73,122.75,13524.0,92.9071,92.9071,92.7711,92.7862,13524.0
2018-08-06 12:45:00,122.73,122.82,122.7,122.79,5661.0,92.7711,92.8391,92.7484,92.8164,5661.0
2018-08-06 12:50:00,122.8,122.81,122.76,122.76,7866.0,92.824,92.8315,92.7938,92.7938,7866.0
2018-08-06 12:55:00,122.77,122.83,122.74,122.74,6207.0,92.8013,92.8467,92.7786,92.7786,6207.0
2018-08-06 13:00:00,122.73,122.77,122.71,122.74,4789.0,92.7711,92.8013,92.756,92.7786,4789.0
2018-08-06 13:05:00,122.75,122.81,122.75,122.8,5355.0,92.7862,92.8315,92.7862,92.824,5355.0
2018-08-06 13:10:00,122.8,122.8,122.71,122.72,8958.0,92.824,92.824,92.756,92.7635,8958.0
2018-08-06 13:15:00,122.71,122.71,122.54,122.55,11834.0,92.756,92.756,92.6275,92.635,11834.0
2018-08-06 13:20:00,122.56,122.62,122.53,122.56,6360.0,92.6426,92.6879,92.6199,92.6426,6360.0
2018-08-06 13:25:00,122.56,122.6,122.45,122.46,11643.0,92.6426,92.6728,92.5594,92.567,11643.0
2018-08-06 13:30:00,122.45,122.45,122.34,122.43,8067.0,92.5594,92.5594,92.4763,92.5443,8067.0
2018-08-06 13:35:00,122.43,122.47,122.41,122.47,5219.0,92.5443,92.5745,92.5292,92.5745,5219.0
2018-08-06 13:40:00,122.48,122.48,122.41,122.42,6516.0,92.5821,92.5821,92.5292,92.5367,6516.0
2018-08-06 13:45:00,122.41,122.43,122.33,122.33,10880.0,92.5292,92.5443,92.4687,92.4687,10880.0
2018-08-06 13:50:00,122.33,122.35,122.3,122.3,6097.0,92.4687,92.4838,92.446,92.446,6097.0
2018-08-06 13:55:00,122.31,122.31,122.22,122.28,8524.0,92.4536,92.4536,92.3856,92.4309,8524.0
2018-08-06 14:00:00,122.28,122.33,122.27,122.28,7440.0,92.4309,92.4687,92.4234,92.4309,7440.0
2018-08-06 14:05:00,122.28,122.44,122.28,122.44,10595.0,92.4309,92.5519,92.4309,92.5519,10595.0
2018-08-06 14:10:00,122.44,122.45,122.34,122.38,8469.0,92.5519,92.5594,92.4763,92.5065,8469.0
2018-08-06 14:15:00,122.36,122.55,122.31,122.53,5902.0,92.4914,92.635,92.4536,92.6199,5902.0
2018-08-06 14:20:00,122.54,122.54,122.42,122.44,6790.0,92.6275,92.6275,92.5367,92.5519,6790.0
2018-08-06 14:25:00,122.44,122.5,122.43,122.5,10744.0,92.5519,92.5972,92.5443,92.5972,10744.0
2018-08-06 14:30:00,122.51,122.55,122.51,122.52,7283.0,92.6048,92.635,92.6048,92.6123,7283.0
2018-08-06 14:35:00,122.52,122.53,122.42,122.43,6926.0,92.6123,92.6199,92.5367,92.5443,6926.0
2018-08-06 14:40:00,122.42,122.52,122.42,122.51,8077.0,92.5367,92.6123,92.5367,92.6048,8077.0
2018-08-06 14:45:00,122.5,122.53,122.49,122.5,6994.0,92.5972,92.6199,92.5897,92.5972,6994.0
2018-08-06 14:50:00,122.5,122.51,122.48,122.51,12051.0,92.5972,92.6048,92.5821,92.6048,12051.0
2018-08-06 14:55:00,122.52,122.54,122.47,122.49,14478.0,92.6123,92.6275,92.5745,92.5897,14478.0
2018-08-06 15:00:00,122.48,122.49,122.37,122.47,12095.0,92.5821,92.5897,92.499,92.5745,12095.0
2018-08-06 15:05:00,122.48,122.5,122.41,122.43,13767.0,92.5821,92.5972,92.5292,92.5443,13767.0
2018-08-06 15:10:00,122.43,122.43,122.39,122.41,7205.0,92.5443,92.5443,92.5141,92.5292,7205.0
2018-08-06 15:15:00,122.43,122.47,122.4,122.46,14933.0,92.5443,92.5745,92.5216,92.567,14933.0
2018-08-06 15:20:00,122.46,122.51,122.44,122.45,11023.0,92.567,92.6048,92.5519,92.5594,11023.0
2018-08-06 15:25:00,122.46,122.49,122.44,122.45,15349.0,92.567,92.5897,92.5519,92.5594,15349.0
2018-08-06 15:30:00,122.45,122.47,122.37,122.44,19705.0,92.5594,92.5745,92.499,92.5519,19705.0
2018-08-06 15:35:00,122.44,122.44,122.38,122.39,14986.0,92.5519,92.5519,92.5065,92.5141,14986.0
2018-08-06 15:40:00,122.39,122.56,122.39,122.56,22263.0,92.5141,92.6426,92.5141,92.6426,22263.0
2018-08-06 15:45:00,122.56,122.59,122.5,122.57,20784.0,92.6426,92.6653,92.5972,92.6501,20784.0
2018-08-06 15:50:00,122.57,122.57,122.41,122.46,41562.0,92.6501,92.6501,92.5292,92.567,41562.0
2018-08-06 15:55:00,122.46,122.57,122.44,122.53,91028.0,92.567,92.6501,92.5519,92.6199,91028.0
2018-08-07 09:30:00,122.99,123.94,122.89,123.94,34634.0,92.9676,93.6857,92.892,93.6857,34634.0
2018-08-07 09:35:00,123.8,123.95,123.61,123.8,14695.0,93.5799,93.6933,93.4363,93.5799,14695.0
2018-08-07 09:40:00,123.8,123.82,123.6,123.82,16500.0,93.5799,93.595,93.4287,93.595,16500.0
2018-08-07 09:45:00,123.84,123.97,123.38,123.43,39569.0,93.6101,93.7084,93.2624,93.3002,39569.0
2018-08-07 09:50:00,123.42,123.5,123.29,123.34,24572.0,93.2926,93.3531,93.1944,93.2322,24572.0
2018-08-07 09:55:00,123.37,123.43,123.16,123.36,16305.0,93.2548,93.3002,93.0961,93.2473,16305.0
2018-08-07 10:00:00,123.37,123.47,123.2,123.36,12808.0,93.2548,93.3304,93.1263,93.2473,12808.0
2018-08-07 10:05:00,123.35,123.35,123.2,123.24,15430.0,93.2397,93.2397,93.1263,93.1566,15430.0
2018-08-07 10:10:00,123.22,123.27,123.13,123.14,10915.0,93.1415,93.1793,93.0734,93.081,10915.0
2018-08-07 10:15:00,123.18,123.3,123.09,123.11,11520.0,93.1112,93.2019,93.0432,93.0583,11520.0
2018-08-07 10:20:00,123.11,123.21,123.02,123.05,11644.0,93.0583,93.1339,92.9903,93.013,11644.0
2018-08-07 10:25:00,123.1,123.22,123.05,123.17,14739.0,93.0508,93.1415,93.013,93.1037,14739.0
2018-08-07 10:30:00,123.12,123.19,122.82,122.86,16603.0,93.0659,93.1188,92.8391,92.8693,16603.0
2018-08-07 10:35:00,122.86,122.94,122.71,122.74,24377.0,92.8693,92.9298,92.756,92.7786,24377.0
2018-08-07 10:40:00,122.74,122.8,122.62,122.72,32772.0,92.7786,92.824,92.6879,92.7635,32772.0
2018-08-07 10:45:00,122.72,122.72,122.4,122.64,40133.0,92.7635,92.7635,92.5216,92.703,40133.0
2018-08-07 10:50:00,122.67,122.84,122.63,122.84,13875.0,92.7257,92.8542,92.6955,92.8542,13875.0
2018-08-07 10:55:00,122.86,123.0,122.71,122.8,25998.0,92.8693,92.9752,92.756,92.824,25998.0
2018-08-07 11:00:00,122.77,122.97,122.65,122.97,16793.0,92.8013,92.9525,92.7106,92.9525,16793.0
2018-08-07 11:05:00,122.98,123.0,122.77,122.97,14313.0,92.96,92.9752,92.8013,92.9525,14313.0
2018-08-07 11:10:00,122.99,123.03,122.94,123.03,9868.0,92.9676,92.9978,92.9298,92.9978,9868.0
2018-08-07 11:15:00,123.08,123.3,123.0,123.15,18122.0,93.0356,93.2019,92.9752,93.0886,18122.0
2018-08-07 11:20:00,123.13,123.27,123.12,123.24,15979.0,93.0734,93.1793,93.0659,93.1566,15979.0
2018-08-07 11:25:00,123.25,123.37,123.18,123.34,13628.0,93.1641,93.2548,93.1112,93.2322,13628.0
2018-08-07 11:30:00,123.32,123.32,123.09,123.18,14390.0,93.2171,93.2171,93.0432,93.1112,14390.0
2018-08-07 11:35:00,123.21,123.41,123.21,123.4,6700.0,93.1339,93.2851,93.1339,93.2775,6700.0
2018-08-07 11:40:00,123.35,123.56,123.35,123.43,12636.0,93.2397,93.3985,93.2397,93.3002,12636.0
2018-08-07 11:45:00,123.48,123.51,123.43,123.47,9741.0,93.338,93.3607,93.3002,93.3304,9741.0
2018-08-07 11:50:00,123.45,123.54,123.4,123.44,7863.0,93.3153,93.3834,93.2775,93.3078,7863.0
2018-08-07 11:55:00,123.44,123.54,123.41,123.47,7300.0,93.3078,93.3834,93.2851,93.3304,7300.0
2018-08-07 12:00:00,123.41,123.48,123.38,123.46,7148.0,93.2851,93.338,93.2624,93.3229,7148.0
2018-08-07 12:05:00,123.47,123.47,123.31,123.38,13614.0,93.3304,93.3304,93.2095,93.2624,13614.0
2018-08-07 12:10:00,123.36,123.37,123.23,123.23,12126.0,93.2473,93.2548,93.149,93.149,12126.0
2018-08-07 12:15:00,123.24,123.25,123.17,123.25,11756.0,93.1566,93.1641,93.1037,93.1641,11756.0
2018-08-07 12:20:00,123.23,123.35,123.2,123.32,13331.0,93.149,93.2397,93.1263,93.2171,13331.0
2018-08-07 12:25:00,123.26,123.32,123.2,123.24,8360.0,93.1717,93.2171,93.1263,93.1566,8360.0
2018-08-07 12:30:00,123.22,123.22,123.13,123.16,7407.0,93.1415,93.1415,93.0734,93.0961,7407.0
2018-08-07 12:35:00,123.15,123.22,123.15,123.21,6601.0,93.0886,93.1415,93.0886,93.1339,6601.0
2018-08-07 12:40:00,123.22,123.35,123.2,123.32,9827.0,93.1415,93.2397,93.1263,93.2171,9827.0
2018-08-07 12:45:00,123.34,123.42,123.33,123.38,11452.0,93.2322,93.2926,93.2246,93.2624,11452.0
2018-08-07 12:50:00,123.39,123.41,123.17,123.18,17348.0,93.27,93.2851,93.1037,93.1112,17348.0
2018-08-07 12:55:00,123.17,123.28,123.17,123.25,8500.0,93.1037,93.1868,93.1037,93.1641,8500.0
2018-08-07 13:00:00,123.27,123.29,123.21,123.28,6258.0,93.1793,93.1944,93.1339,93.1868,6258.0
2018-08-07 13:05:00,123.28,123.3,123.19,123.3,5926.0,93.1868,93.2019,93.1188,93.2019,5926.0
2018-08-07 13:10:00,123.3,123.35,123.29,123.34,4876.0,93.2019,93.2397,93.1944,93.2322,4876.0
2018-08-07 13:15:00,123.35,123.37,123.31,123.31,6393.0,93.2397,93.2548,93.2095,93.2095,6393.0
2018-08-07 13:20:00,123.31,123.36,123.26,123.26,19676.0,93.2095,93.2473,93.1717,93.1717,19676.0
2018-08-07 13:25:00,123.28,123.41,123.26,123.41,9132.0,93.1868,93.2851,93.1717,93.2851,9132.0
2018-08-07 13:30:00,123.4,123.44,123.37,123.41,7920.0,93.2775,93.3078,93.2548,93.2851,7920.0
2018-08-07 13:35:00,123.39,123.49,123.38,123.47,7266.0,93.27,93.3456,93.2624,93.3304,7266.0
2018-08-07 13:40:00,123.48,123.54,123.46,123.53,5593.0,93.338,93.3834,93.3229,93.3758,5593.0
2018-08-07 13:45:00,123.53,123.57,123.5,123.55,13707.0,93.3758,93.406,93.3531,93.3909,13707.0
2018-08-07 13:50:00,123.55,123.64,123.51,123.64,15889.0,93.3909,93.4589,93.3607,93.4589,15889.0
2018-08-07 13:55:00,123.62,123.72,123.6,123.71,27407.0,93.4438,93.5194,93.4287,93.5119,27407.0
2018-08-07 14:00:00,123.7,123.73,123.67,123.71,13919.0,93.5043,93.527,93.4816,93.5119,13919.0
2018-08-07 14:05:00,123.72,123.77,123.67,123.68,6829.0,93.5194,93.5572,93.4816,93.4892,6829.0
2018-08-07 14:10:00,123.66,123.75,123.66,123.72,16679.0,93.4741,93.5421,93.4741,93.5194,16679.0
2018-08-07 14:15:00,123.7,123.7,123.66,123.68,5130.0,93.5043,93.5043,93.4741,93.4892,5130.0
2018-08-07 14:20:00,123.66,123.66,123.53,123.54,12206.0,93.4741,93.4741,93.3758,93.3834,12206.0
2018-08-07 14:25:00,123.52,123.53,123.46,123.47,11144.0,93.3682,93.3758,93.3229,93.3304,11144.0
2018-08-07 14:30:00,123.46,123.48,123.35,123.36,50179.0,93.3229,93.338,93.2397,93.2473,50179.0
2018-08-07 14:35:00,123.37,123.38,123.27,123.27,9674.0,93.2548,93.2624,93.1793,93.1793,9674.0
2018-08-07 14:40:00,123.29,123.3,123.2,123.25,26407.0,93.1944,93.2019,93.1263,93.1641,26407.0
2018-08-07 14:45:00,123.26,123.33,123.25,123.29,13470.0,93.1717,93.2246,93.1641,93.1944,13470.0
2018-08-07 14:50:00,123.3,123.38,123.29,123.3,10586.0,93.2019,93.2624,93.1944,93.2019,10586.0
2018-08-07 14:55:00,123.3,123.38,123.29,123.33,8831.0,93.2019,93.2624,93.1944,93.2246,8831.0
2018-08-07 15:00:00,123.35,123.36,123.28,123.33,17092.0,93.2397,93.2473,93.1868,93.2246,17092.0
2018-08-07 15:05:00,123.33,123.33,123.25,123.26,11268.0,93.2246,93.2246,93.1641,93.1717,11268.0
2018-08-07 15:10:00,123.27,123.29,123.23,123.25,32597.0,93.1793,93.1944,93.149,93.1641,32597.0
2018-08-07 15:15:00,123.25,123.31,123.15,123.23,41271.0,93.1641,93.2095,93.0886,93.149,41271.0
2018-08-07 15:20:00,123.21,123.23,123.0,123.1,14522.0,93.1339,93.149,92.9752,93.0508,14522.0
2018-08-07 15:25:00,123.1,123.13,123.07,123.1,13553.0,93.0508,93.0734,93.0281,93.0508,13553.0
2018-08-07 15:30:00,123.1,123.16,123.09,123.15,21803.0,93.0508,93.0961,93.0432,93.0886,21803.0
2018-08-07 15:35:00,123.14,123.18,123.07,123.09,18639.0,93.081,93.1112,93.0281,93.0432,18639.0
2018-08-07 15:40:00,123.08,123.12,123.0,123.01,24389.0,93.0356,93.0659,92.9752,92.9827,24389.0
2018-08-07 15:45:00,123.02,123.03,122.84,122.86,39340.0,92.9903,92.9978,92.8542,92.8693,39340.0
2018-08-07 15:50:00,122.86,122.88,122.7,122.7,43343.0,92.8693,92.8845,92.7484,92.7484,43343.0
2018-08-07 15:55:00,122.71,122.75,122.69,122.74,111066.0,92.756,92.7862,92.7408,92.7786,111066.0
2018-08-08 09:30:00,122.44,122.72,122.14,122.6,31294.0,92.5519,92.7635,92.3251,92.6728,31294.0
2018-08-08 09:35:00,122.61,122.68,122.28,122.43,5098.0,92.6804,92.7333,92.4309,92.5443,5098.0
2018-08-08 09:40:00,122.38,122.38,121.91,122.2,6699.0,92.5065,92.5065,92.1512,92.3705,6699.0
2018-08-08 09:45:00,122.21,122.5,122.11,122.49,24439.0,92.378,92.5972,92.3024,92.5897,24439.0
2018-08-08 09:50:00,122.49,122.53,122.36,122.5,20999.0,92.5897,92.6199,92.4914,92.5972,20999.0
2018-08-08 09:55:00,122.53,122.53,122.35,122.4,7348.0,92.6199,92.6199,92.4838,92.5216,7348.0
2018-08-08 10:00:00,122.46,122.49,122.3,122.48,15855.0,92.567,92.5897,92.446,92.5821,15855.0
2018-08-08 10:05:00,122.49,122.55,122.2,122.21,9332.0,92.5897,92.635,92.3705,92.378,9332.0
2018-08-08 10:10:00,122.23,122.41,122.2,122.36,9264.0,92.3931,92.5292,92.3705,92.4914,9264.0
2018-08-08 10:15:00,122.36,122.51,122.21,122.38,13031.0,92.4914,92.6048,92.378,92.5065,13031.0
2018-08-08 10:20:00,122.42,122.43,122.24,122.26,7695.0,92.5367,92.5443,92.4007,92.4158,7695.0
2018-08-08 10:25:00,122.26,122.43,122.15,122.34,11554.0,92.4158,92.5443,92.3327,92.4763,11554.0
2018-08-08 10:30:00,122.32,122.36,121.92,122.04,17811.0,92.4612,92.4914,92.1588,92.2495,17811.0
2018-08-08 10:35:00,122.02,122.33,121.99,122.24,13306.0,92.2344,92.4687,92.2117,92.4007,13306.0
2018-08-08 10:40:00,122.24,122.39,122.2,122.27,12226.0,92.4007,92.5141,92.3705,92.4234,12226.0
2018-08-08 10:45:00,122.29,122.33,122.15,122.33,22043.0,92.4385,92.4687,92.3327,92.4687,22043.0
2018-08-08 10:50:00,122.35,122.57,122.35,122.44,16803.0,92.4838,92.6501,92.4838,92.5519,16803.0
2018-08-08 10:55:00,122.42,122.42,122.32,122.35,14310.0,92.5367,92.5367,92.4612,92.4838,14310.0
2018-08-08 11:00:00,122.38,122.38,122.28,122.34,9018.0,92.5065,92.5065,92.4309,92.4763,9018.0
2018-08-08 11:05:00,122.34,122.35,122.19,122.22,17177.0,92.4763,92.4838,92.3629,92.3856,17177.0
2018-08-08 11:10:00,122.23,122.39,122.22,122.35,6717.0,92.3931,92.5141,92.3856,92.4838,6717.0
2018-08-08 11:15:00,122.3,122.41,122.28,122.32,6700.0,92.446,92.5292,92.4309,92.4612,6700.0
2018-08-08 11:20:00,122.3,122.31,122.23,122.24,6014.0,92.446,92.4536,92.3931,92.4007,6014.0
2018-08-08 11:25:00,122.23,122.26,122.16,122.18,6380.0,92.3931,92.4158,92.3402,92.3553,6380.0
2018-08-08 11:30:00,122.16,122.3,122.11,122.26,5502.0,92.3402,92.446,92.3024,92.4158,5502.0
2018-08-08 11:35:00,122.27,122.46,122.23,122.43,11600.0,92.4234,92.567,92.3931,92.5443,11600.0
2018-08-08 11:40:00,122.4,122.44,122.28,122.3,4482.0,92.5216,92.5519,92.4309,92.446,4482.0
2018-08-08 11:45:00,122.28,122.37,122.27,122.37,10038.0,92.4309,92.499,92.4234,92.499,10038.0
2018-08-08 11:50:00,122.4,122.48,122.4,122.48,5549.0,92.5216,92.5821,92.5216,92.5821,5549.0
2018-08-08 11:55:00,122.47,122.56,122.43,122.56,7236.0,92.5745,92.6426,92.5443,92.6426,7236.0
2018-08-08 12:00:00,122.56,122.58,122.49,122.54,5653.0,92.6426,92.6577,92.5897,92.6275,5653.0
2018-08-08 12:05:00,122.56,122.67,122.56,122.58,25426.0,92.6426,92.7257,92.6426,92.6577,25426.0
2018-08-08 12:10:00,122.6,122.63,122.49,122.58,10527.0,92.6728,92.6955,92.5897,92.6577,10527.0
2018-08-08 12:15:00,122.56,122.66,122.54,122.64,5589.0,92.6426,92.7182,92.6275,92.703,5589.0
2018-08-08 12:20:00,122.65,122.69,122.55,122.55,5588.0,92.7106,92.7408,92.635,92.635,5588.0
2018-08-08 12:25:00,122.52,122.53,122.39,122.41,4835.0,92.6123,92.6199,92.5141,92.5292,4835.0
2018-08-08 12:30:00,122.44,122.57,122.41,122.57,5105.0,92.5519,92.6501,92.5292,92.6501,5105.0
2018-08-08 12:35:00,122.56,122.58,122.48,122.52,4500.0,92.6426,92.6577,92.5821,92.6123,4500.0
2018-08-08 12:40:00,122.51,122.62,122.51,122.55,5855.0,92.6048,92.6879,92.6048,92.635,5855.0
2018-08-08 12:45:00,122.57,122.66,122.55,122.55,3510.0,92.6501,92.7182,92.635,92.635,3510.0
2018-08-08 12:50:00,122.53,122.56,122.51,122.53,4014.0,92.6199,92.6426,92.6048,92.6199,4014.0
2018-08-08 12:55:00,122.54,122.61,122.53,122.6,2851.0,92.6275,92.6804,92.6199,92.6728,2851.0
2018-08-08 13:00:00,122.6,122.68,122.58,122.63,4569.0,92.6728,92.7333,92.6577,92.6955,4569.0
2018-08-08 13:05:00,122.64,122.72,122.61,122.69,6333.0,92.703,92.7635,92.6804,92.7408,6333.0
2018-08-08 13:10:00,122.69,122.91,122.69,122.88,8007.0,92.7408,92.9071,92.7408,92.8845,8007.0
2018-08-08 13:15:00,122.89,122.93,122.85,122.93,3803.0,92.892,92.9223,92.8618,92.9223,3803.0
2018-08-08 13:20:00,122.93,122.93,122.83,122.86,4922.0,92.9223,92.9223,92.8467,92.8693,4922.0
2018-08-08 13:25:00,122.86,122.88,122.77,122.8,6175.0,92.8693,92.8845,92.8013,92.824,6175.0
2018-08-08 13:30:00,122.82,122.84,122.79,122.79,2499.0,92.8391,92.8542,92.8164,92.8164,2499.0
2018-08-08 13:35:00,122.79,122.81,122.72,122.72,7381.0,92.8164,92.8315,92.7635,92.7635,7381.0
2018-08-08 13:40:00,122.75,122.78,122.69,122.69,7557.0,92.7862,92.8089,92.7408,92.7408,7557.0
2018-08-08 13:45:00,122.71,122.8,122.69,122.72,9855.0,92.756,92.824,92.7408,92.7635,9855.0
2018-08-08 13:50:00,122.72,122.83,122.71,122.8,6387.0,92.7635,92.8467,92.756,92.824,6387.0
2018-08-08 13:55:00,122.81,122.92,122.81,122.9,3458.0,92.8315,92.9147,92.8315,92.8996,3458.0
2018-08-08 14:00:00,122.89,122.89,122.82,122.87,2475.0,92.892,92.892,92.8391,92.8769,2475.0
2018-08-08 14:05:00,122.88,122.98,122.85,122.97,5490.0,92.8845,92.96,92.8618,92.9525,5490.0
2018-08-08 14:10:00,122.95,122.98,122.9,122.93,4813.0,92.9374,92.96,92.8996,92.9223,4813.0
2018-08-08 14:15:00,122.93,122.95,122.86,122.92,8835.0,92.9223,92.9374,92.8693,92.9147,8835.0
2018-08-08 14:20:00,122.89,122.89,122.77,122.78,5550.0,92.892,92.892,92.8013,92.8089,5550.0
2018-08-08 14:25:00,122.8,122.93,122.79,122.89,6804.0,92.824,92.9223,92.8164,92.892,6804.0
2018-08-08 14:30:00,122.88,122.88,122.81,122.82,5236.0,92.8845,92.8845,92.8315,92.8391,5236.0
2018-08-08 14:35:00,122.85,122.86,122.74,122.78,10428.0,92.8618,92.8693,92.7786,92.8089,10428.0
2018-08-08 14:40:00,122.79,122.83,122.67,122.68,8896.0,92.8164,92.8467,92.7257,92.7333,8896.0
2018-08-08 14:45:00,122.66,122.78,122.64,122.75,14206.0,92.7182,92.8089,92.703,92.7862,14206.0
2018-08-08 14:50:00,122.75,122.92,122.75,122.92,9402.0,92.7862,92.9147,92.7862,92.9147,9402.0
2018-08-08 14:55:00,122.89,123.04,122.88,123.04,6027.0,92.892,93.0054,92.8845,93.0054,6027.0
2018-08-08 15:00:00,123.07,123.07,122.93,122.93,11494.0,93.0281,93.0281,92.9223,92.9223,11494.0
2018-08-08 15:05:00,122.94,123.03,122.92,122.92,10151.0,92.9298,92.9978,92.9147,92.9147,10151.0
2018-08-08 15:10:00,122.92,123.03,122.92,123.03,10942.0,92.9147,92.9978,92.9147,92.9978,10942.0
2018-08-08 15:15:00,123.05,123.08,122.98,123.04,13186.0,93.013,93.0356,92.96,93.0054,13186.0
2018-08-08 15:20:00,123.03,123.09,122.97,123.0,21655.0,92.9978,93.0432,92.9525,92.9752,21655.0
2018-08-08 15:25:00,122.99,123.07,122.95,123.04,16659.0,92.9676,93.0281,92.9374,93.0054,16659.0
2018-08-08 15:30:00,123.03,123.08,122.98,123.07,15396.0,92.9978,93.0356,92.96,93.0281,15396.0
2018-08-08 15:35:00,123.07,123.09,122.91,122.92,29789.0,93.0281,93.0432,92.9071,92.9147,29789.0
2018-08-08 15:40:00,122.92,123.01,122.87,122.98,27896.0,92.9147,92.9827,92.8769,92.96,27896.0
2018-08-08 15:45:00,122.99,123.0,122.85,122.93,34353.0,92.9676,92.9752,92.8618,92.9223,34353.0
2018-08-08 15:50:00,122.94,122.96,122.91,122.94,35653.0,92.9298,92.9449,92.9071,92.9298,35653.0
2018-08-08 15:55:00,122.93,123.02,122.92,122.98,118351.0,92.9223,92.9903,92.9147,92.96,118351.0
2018-08-09 09:30:00,123.09,123.41,122.78,123.36,22121.0,93.0432,93.2851,92.8089,93.2473,22121.0
2018-08-09 09:35:00,123.4,123.48,123.13,123.45,9468.0,93.2775,93.338,93.0734,93.3153,9468.0
2018-08-09 09:40:00,123.42,123.42,123.06,123.06,7000.0,93.2926,93.2926,93.0205,93.0205,7000.0
2018-08-09 09:45:00,123.03,123.15,122.55,122.64,16863.0,92.9978,93.0886,92.635,92.703,16863.0
2018-08-09 09:50:00,122.64,122.76,122.47,122.48,10195.0,92.703,92.7938,92.5745,92.5821,10195.0
2018-08-09 09:55:00,122.51,122.54,122.3,122.3,17702.0,92.6048,92.6275,92.446,92.446,17702.0
2018-08-09 10:00:00,122.3,122.32,122.1,122.11,26352.0,92.446,92.4612,92.2949,92.3024,26352.0
2018-08-09 10:05:00,122.09,122.43,122.05,122.42,12187.0,92.2873,92.5443,92.2571,92.5367,12187.0
2018-08-09 10:10:00,122.41,122.45,122.21,122.27,16369.0,92.5292,92.5594,92.378,92.4234,16369.0
2018-08-09 10:15:00,122.28,122.45,122.26,122.39,6922.0,92.4309,92.5594,92.4158,92.5141,6922.0
2018-08-09 10:20:00,122.34,122.46,122.32,122.46,8412.0,92.4763,92.567,92.4612,92.567,8412.0
2018-08-09 10:25:00,122.45,122.55,122.39,122.42,11173.0,92.5594,92.635,92.5141,92.5367,11173.0
2018-08-09 10:30:00,122.41,122.54,122.3,122.39,18131.0,92.5292,92.6275,92.446,92.5141,18131.0
2018-08-09 10:35:00,122.36,122.4,122.29,122.36,8606.0,92.4914,92.5216,92.4385,92.4914,8606.0
2018-08-09 10:40:00,122.34,122.5,122.31,122.44,9579.0,92.4763,92.5972,92.4536,92.5519,9579.0
2018-08-09 10:45:00,122.44,122.47,122.32,122.4,9767.0,92.5519,92.5745,92.4612,92.5216,9767.0
2018-08-09 10:50:00,122.42,122.47,122.26,122.28,18023.0,92.5367,92.5745,92.4158,92.4309,18023.0
2018-08-09 10:55:00,122.27,122.29,122.18,122.21,13843.0,92.4234,92.4385,92.3553,92.378,13843.0
2018-08-09 11:00:00,122.24,122.39,122.24,122.33,9408.0,92.4007,92.5141,92.4007,92.4687,9408.0
2018-08-09 11:05:00,122.33,122.46,122.15,122.15,17270.0,92.4687,92.567,92.3327,92.3327,17270.0
2018-08-09 11:10:00,122.16,122.29,122.16,122.26,8894.0,92.3402,92.4385,92.3402,92.4158,8894.0
2018-08-09 11:15:00,122.27,122.33,122.25,122.31,20681.0,92.4234,92.4687,92.4082,92.4536,20681.0
2018-08-09 11:20:00,122.29,122.36,122.24,122.31,19446.0,92.4385,92.4914,92.4007,92.4536,19446.0
2018-08-09 11:25:00,122.28,122.31,122.22,122.3,17811.0,92.4309,92.4536,92.3856,92.446,17811.0
2018-08-09 11:30:00,122.27,122.33,122.17,122.21,11300.0,92.4234,92.4687,92.3478,92.378,11300.0
2018-08-09 11:35:00,122.22,122.25,122.15,122.15,8487.0,92.3856,92.4082,92.3327,92.3327,8487.0
2018-08-09 11:40:00,122.2,122.2,122.06,122.06,7463.0,92.3705,92.3705,92.2646,92.2646,7463.0
2018-08-09 11:45:00,122.06,122.06,121.95,121.95,8963.0,92.2646,92.2646,92.1815,92.1815,8963.0
2018-08-09 11:50:00,121.96,122.14,121.93,122.11,8000.0,92.189,92.3251,92.1664,92.3024,8000.0
2018-08-09 11:55:00,122.14,122.14,122.05,122.11,12310.0,92.3251,92.3251,92.2571,92.3024,12310.0
2018-08-09 12:00:00,122.11,122.16,122.11,122.12,7121.0,92.3024,92.3402,92.3024,92.31,7121.0
2018-08-09 12:05:00,122.11,122.16,122.07,122.13,10762.0,92.3024,92.3402,92.2722,92.3175,10762.0
2018-08-09 12:10:00,122.13,122.13,122.04,122.08,17160.0,92.3175,92.3175,92.2495,92.2797,17160.0
2018-08-09 12:15:00,122.09,122.09,121.96,121.98,9570.0,92.2873,92.2873,92.189,92.2042,9570.0
2018-08-09 12:20:00,121.98,122.05,121.97,122.02,13133.0,92.2042,92.2571,92.1966,92.2344,13133.0
2018-08-09 12:25:00,122.02,122.02,121.97,121.97,11711.0,92.2344,92.2344,92.1966,92.1966,11711.0
2018-08-09 12:30:00,121.97,121.99,121.89,121.96,16455.0,92.1966,92.2117,92.1361,92.189,16455.0
2018-08-09 12:35:00,121.95,122.08,121.95,122.06,11945.0,92.1815,92.2797,92.1815,92.2646,11945.0
2018-08-09 12:40:00,122.06,122.12,122.02,122.02,13295.0,92.2646,92.31,92.2344,92.2344,13295.0
2018-08-09 12:45:00,122.05,122.15,122.02,122.1,13644.0,92.2571,92.3327,92.2344,92.2949,13644.0
2018-08-09 12:50:00,122.1,122.22,122.1,122.16,20109.0,92.2949,92.3856,92.2949,92.3402,20109.0
2018-08-09 12:55:00,122.19,122.25,122.13,122.19,7848.0,92.3629,92.4082,92.3175,92.3629,7848.0
2018-08-09 13:00:00,122.2,122.33,122.2,122.32,12553.0,92.3705,92.4687,92.3705,92.4612,12553.0
2018-08-09 13:05:00,122.31,122.35,122.26,122.35,8986.0,92.4536,92.4838,92.4158,92.4838,8986.0
2018-08-09 13:10:00,122.35,122.47,122.32,122.47,8947.0,92.4838,92.5745,92.4612,92.5745,8947.0
2018-08-09 13:15:00,122.49,122.57,122.47,122.57,9881.0,92.5897,92.6501,92.5745,92.6501,9881.0
2018-08-09 13:20:00,122.56,122.67,122.56,122.65,17341.0,92.6426,92.7257,92.6426,92.7106,17341.0
2018-08-09 13:25:00,122.66,122.66,122.52,122.57,11743.0,92.7182,92.7182,92.6123,92.6501,11743.0
2018-08-09 13:30:00,122.56,122.63,122.55,122.56,11125.0,92.6426,92.6955,92.635,92.6426,11125.0
2018-08-09 13:35:00,122.56,122.6,122.53,122.59,7487.0,92.6426,92.6728,92.6199,92.6653,7487.0
2018-08-09 13:40:00,122.58,122.66,122.56,122.66,9797.0,92.6577,92.7182,92.6426,92.7182,9797.0
2018-08-09 13:45:00,122.64,122.65,122.55,122.65,21695.0,92.703,92.7106,92.635,92.7106,21695.0
2018-08-09 13:50:00,122.64,122.67,122.6,122.63,15591.0,92.703,92.7257,92.6728,92.6955,15591.0
2018-08-09 13:55:00,122.66,122.72,122.65,122.72,12865.0,92.7182,92.7635,92.7106,92.7635,12865.0
2018-08-09 14:00:00,122.73,122.79,122.7,122.76,14153.0,92.7711,92.8164,92.7484,92.7938,14153.0
2018-08-09 14:05:00,122.74,122.83,122.74,122.83,10548.0,92.7786,92.8467,92.7786,92.8467,10548.0
2018-08-09 14:10:00,122.81,122.83,122.55,122.55,14551.0,92.8315,92.8467,92.635,92.635,14551.0
2018-08-09 14:15:00,122.55,122.56,122.48,122.55,10628.0,92.635,92.6426,92.5821,92.635,10628.0
2018-08-09 14:20:00,122.54,122.61,122.53,122.55,14918.0,92.6275,92.6804,92.6199,92.635,14918.0
2018-08-09 14:25:00,122.56,122.56,122.49,122.55,13019.0,92.6426,92.6426,92.5897,92.635,13019.0
2018-08-09 14:30:00,122.55,122.62,122.55,122.58,13494.0,92.635,92.6879,92.635,92.6577,13494.0
2018-08-09 14:35:00,122.6,122.64,122.55,122.59,11710.0,92.6728,92.703,92.635,92.6653,11710.0
2018-08-09 14:40:00,122.59,122.64,122.49,122.52,7119.0,92.6653,92.703,92.5897,92.6123,7119.0
2018-08-09 14:45:00,122.52,122.52,122.43,122.43,6032.0,92.6123,92.6123,92.5443,92.5443,6032.0
2018-08-09 14:50:00,122.42,122.42,122.3,122.32,6298.0,92.5367,92.5367,92.446,92.4612,6298.0
2018-08-09 14:55:00,122.32,122.33,122.27,122.33,5241.0,92.4612,92.4687,92.4234,92.4687,5241.0
2018-08-09 15:00:00,122.33,122.36,122.31,122.31,7788.0,92.4687,92.4914,92.4536,92.4536,7788.0
2018-08-09 15:05:00,122.31,122.39,122.3,122.36,11331.0,92.4536,92.5141,92.446,92.4914,11331.0
2018-08-09 15:10:00,122.36,122.45,122.36,122.45,8175.0,92.4914,92.5594,92.4914,92.5594,8175.0
2018-08-09 15:15:00,122.45,122.45,122.4,122.43,6816.0,92.5594,92.5594,92.5216,92.5443,6816.0
2018-08-09 15:20:00,122.41,122.43,122.4,122.41,5247.0,92.5292,92.5443,92.5216,92.5292,5247.0
2018-08-09 15:25:00,122.41,122.44,122.4,122.44,11313.0,92.5292,92.5519,92.5216,92.5519,11313.0
2018-08-09 15:30:00,122.45,122.52,122.44,122.48,14866.0,92.5594,92.6123,92.5519,92.5821,14866.0
2018-08-09 15:35:00,122.48,122.52,122.41,122.41,23191.0,92.5821,92.6123,92.5292,92.5292,23191.0
2018-08-09 15:40:00,122.4,122.43,122.36,122.43,23149.0,92.5216,92.5443,92.4914,92.5443,23149.0
2018-08-09 15:45:00,122.41,122.43,122.18,122.22,40202.0,92.5292,92.5443,92.3553,92.3856,40202.0
2018-08-09 15:50:00,122.22,122.23,122.08,122.11,47670.0,92.3856,92.3931,92.2797,92.3024,47670.0
2018-08-09 15:55:00,122.12,122.29,122.06,122.18,135979.0,92.31,92.4385,92.2646,92.3553,135979.0
2018-08-10 09:30:00,121.73,122.07,121.71,121.92,23133.0,92.0152,92.2722,92.0001,92.1588,23133.0
2018-08-10 09:35:00,121.92,122.18,121.75,121.82,8101.0,92.1588,92.3553,92.0303,92.0832,8101.0
2018-08-10 09:40:00,121.88,122.08,121.87,121.89,6333.0,92.1286,92.2797,92.121,92.1361,6333.0
2018-08-10 09:45:00,121.96,122.09,121.74,121.92,11678.0,92.189,92.2873,92.0227,92.1588,11678.0
2018-08-10 09:50:00,121.92,122.17,121.92,122.03,7853.0,92.1588,92.3478,92.1588,92.2419,7853.0
2018-08-10 09:55:00,122.05,122.1,121.84,121.87,7471.0,92.2571,92.2949,92.0983,92.121,7471.0
2018-08-10 10:00:00,121.86,121.94,121.73,121.94,10751.0,92.1134,92.1739,92.0152,92.1739,10751.0
2018-08-10 10:05:00,121.9,122.08,121.77,122.08,2942.0,92.1437,92.2797,92.0454,92.2797,2942.0
2018-08-10 10:10:00,122.08,122.11,121.96,122.11,10238.0,92.2797,92.3024,92.189,92.3024,10238.0
2018-08-10 10:15:00,122.07,122.26,122.07,122.23,7341.0,92.2722,92.4158,92.2722,92.3931,7341.0
2018-08-10 10:20:00,122.2,122.23,121.96,122.06,13557.0,92.3705,92.3931,92.189,92.2646,13557.0
2018-08-10 10:25:00,122.1,122.11,121.9,121.95,8027.0,92.2949,92.3024,92.1437,92.1815,8027.0
2018-08-10 10:30:00,121.96,122.13,121.93,122.13,6285.0,92.189,92.3175,92.1664,92.3175,6285.0
2018-08-10 10:35:00,122.14,122.17,121.99,122.02,12540.0,92.3251,92.3478,92.2117,92.2344,12540.0
2018-08-10 10:40:00,122.02,122.05,121.86,121.89,9318.0,92.2344,92.2571,92.1134,92.1361,9318.0
2018-08-10 10:45:00,121.89,122.1,121.8,122.03,8769.0,92.1361,92.2949,92.0681,92.2419,8769.0
2018-08-10 10:50:00,122.01,122.24,122.0,122.21,10970.0,92.2268,92.4007,92.2193,92.378,10970.0
2018-08-10 10:55:00,122.22,122.28,122.09,122.16,7534.0,92.3856,92.4309,92.2873,92.3402,7534.0
2018-08-10 11:00:00,122.19,122.25,122.05,122.21,11154.0,92.3629,92.4082,92.2571,92.378,11154.0
2018-08-10 11:05:00,122.2,122.25,122.12,122.19,8911.0,92.3705,92.4082,92.31,92.3629,8911.0
2018-08-10 11:10:00,122.17,122.17,121.93,122.02,12946.0,92.3478,92.3478,92.1664,92.2344,12946.0
2018-08-10 11:15:00,122.0,122.13,121.97,122.06,15607.0,92.2193,92.3175,92.1966,92.2646,15607.0
2018-08-10 11:20:00,122.03,122.16,122.03,122.13,14646.0,92.2419,92.3402,92.2419,92.3175,14646.0
2018-08-10 11:25:00,122.11,122.15,122.03,122.04,47543.0,92.3024,92.3327,92.2419,92.2495,47543.0
2018-08-10 11:30:00,122.06,122.44,122.01,122.42,16306.0,92.2646,92.5519,92.2268,92.5367,16306.0
2018-08-10 11:35:00,122.41,122.55,122.39,122.51,18282.0,92.5292,92.635,92.5141,92.6048,18282.0
2018-08-10 11:40:00,122.51,122.63,122.46,122.59,8605.0,92.6048,92.6955,92.567,92.6653,8605.0
2018-08-10 11:45:00,122.59,122.62,122.5,122.58,13179.0,92.6653,92.6879,92.5972,92.6577,13179.0
2018-08-10 11:50:00,122.59,122.65,122.53,122.59,8944.0,92.6653,92.7106,92.6199,92.6653,8944.0
2018-08-10 11:55:00,122.58,122.66,122.47,122.52,8697.0,92.6577,92.7182,92.5745,92.6123,8697.0
2018-08-10 12:00:00,122.49,122.49,122.34,122.4,8136.0,92.5897,92.5897,92.4763,92.5216,8136.0
2018-08-10 12:05:00,122.42,122.52,122.42,122.48,5444.0,92.5367,92.6123,92.5367,92.5821,5444.0
2018-08-10 12:10:00,122.49,122.58,122.41,122.44,10101.0,92.5897,92.6577,92.5292,92.5519,10101.0
2018-08-10 12:15:00,122.45,122.51,122.41,122.46,7339.0,92.5594,92.6048,92.5292,92.567,7339.0
2018-08-10 12:20:00,122.44,122.44,122.39,122.39,5468.0,92.5519,92.5519,92.5141,92.5141,5468.0
2018-08-10 12:25:00,122.39,122.53,122.38,122.51,11423.0,92.5141,92.6199,92.5065,92.6048,11423.0
2018-08-10 12:30:00,122.5,122.58,122.48,122.56,11264.0,92.5972,92.6577,92.5821,92.6426,11264.0
2018-08-10 12:35:00,122.55,122.56,122.47,122.53,6788.0,92.635,92.6426,92.5745,92.6199,6788.0
2018-08-10 12:40:00,122.54,122.63,122.54,122.62,9488.0,92.6275,92.6955,92.6275,92.6879,9488.0
2018-08-10 12:45:00,122.64,122.69,122.6,122.64,8250.0,92.703,92.7408,92.6728,92.703,8250.0
2018-08-10 12:50:00,122.61,122.62,122.48,122.5,5700.0,92.6804,92.6879,92.5821,92.5972,5700.0
2018-08-10 12:55:00,122.47,122.49,122.42,122.49,8408.0,92.5745,92.5897,92.5367,92.5897,8408.0
2018-08-10 13:00:00,122.51,122.55,122.38,122.46,9182.0,92.6048,92.635,92.5065,92.567,9182.0
2018-08-10 13:05:00,122.42,122.52,122.41,122.52,4987.0,92.5367,92.6123,92.5292,92.6123,4987.0
2018-08-10 13:10:00,122.52,122.54,122.48,122.51,5226.0,92.6123,92.6275,92.5821,92.6048,5226.0
2018-08-10 13:15:00,122.51,122.52,122.39,122.39,8530.0,92.6048,92.6123,92.5141,92.5141,8530.0
2018-08-10 13:20:00,122.43,122.53,122.41,122.46,9636.0,92.5443,92.6199,92.5292,92.567,9636.0
2018-08-10 13:25:00,122.45,122.53,122.42,122.53,5035.0,92.5594,92.6199,92.5367,92.6199,5035.0
2018-08-10 13:30:00,122.53,122.59,122.4,122.49,11389.0,92.6199,92.6653,92.5216,92.5897,11389.0
2018-08-10 13:35:00,122.47,122.51,122.39,122.4,9906.0,92.5745,92.6048,92.5141,92.5216,9906.0
2018-08-10 13:40:00,122.37,122.43,122.34,122.34,8036.0,92.499,92.5443,92.4763,92.4763,8036.0
2018-08-10 13:45:00,122.35,122.4,122.34,122.34,6100.0,92.4838,92.5216,92.4763,92.4763,6100.0
2018-08-10 13:50:00,122.33,122.35,122.2,122.23,10166.0,92.4687,92.4838,92.3705,92.3931,10166.0
2018-08-10 13:55:00,122.2,122.37,122.2,122.31,11475.0,92.3705,92.499,92.3705,92.4536,11475.0
2018-08-10 14:00:00,122.33,122.38,122.33,122.38,12398.0,92.4687,92.5065,92.4687,92.5065,12398.0
2018-08-10 14:05:00,122.37,122.38,122.31,122.35,15345.0,92.499,92.5065,92.4536,92.4838,15345.0
2018-08-10 14:10:00,122.34,122.47,122.32,122.45,9818.0,92.4763,92.5745,92.4612,92.5594,9818.0
2018-08-10 14:15:00,122.47,122.58,122.45,122.58,19938.0,92.5745,92.6577,92.5594,92.6577,19938.0
2018-08-10 14:20:00,122.58,122.61,122.44,122.45,21075.0,92.6577,92.6804,92.5519,92.5594,21075.0
2018-08-10 14:25:00,122.46,122.46,122.31,122.31,18323.0,92.567,92.567,92.4536,92.4536,18323.0
2018-08-10 14:30:00,122.29,122.36,122.28,122.35,14603.0,92.4385,92.4914,92.4309,92.4838,14603.0
2018-08-10 14:35:00,122.36,122.44,122.32,122.39,14874.0,92.4914,92.5519,92.4612,92.5141,14874.0
2018-08-10 14:40:00,122.4,122.51,122.38,122.5,10010.0,92.5216,92.6048,92.5065,92.5972,10010.0
2018-08-10 14:45:00,122.51,122.52,122.47,122.5,16689.0,92.6048,92.6123,92.5745,92.5972,16689.0
2018-08-10 14:50:00,122.48,122.58,122.47,122.52,14636.0,92.5821,92.6577,92.5745,92.6123,14636.0
2018-08-10 14:55:00,122.52,122.55,122.48,122.48,12738.0,92.6123,92.635,92.5821,92.5821,12738.0
2018-08-10 15:00:00,122.47,122.47,122.27,122.32,22656.0,92.5745,92.5745,92.4234,92.4612,22656.0
2018-08-10 15:05:00,122.32,122.32,122.2,122.25,30289.0,92.4612,92.4612,92.3705,92.4082,30289.0
2018-08-10 15:10:00,122.25,122.41,122.25,122.37,25023.0,92.4082,92.5292,92.4082,92.499,25023.0
2018-08-10 15:15:00,122.37,122.54,122.36,122.52,15059.0,92.499,92.6275,92.4914,92.6123,15059.0
2018-08-10 15:20:00,122.54,122.71,122.49,122.52,40329.0,92.6275,92.756,92.5897,92.6123,40329.0
2018-08-10 15:25:00,122.52,122.67,122.38,122.48,20641.0,92.6123,92.7257,92.5065,92.5821,20641.0
2018-08-10 15:30:00,122.51,122.53,122.4,122.45,37516.0,92.6048,92.6199,92.5216,92.5594,37516.0
2018-08-10 15:35:00,122.47,122.61,122.46,122.5,28305.0,92.5745,92.6804,92.567,92.5972,28305.0
2018-08-10 15:40:00,122.48,122.58,122.44,122.49,31038.0,92.5821,92.6577,92.5519,92.5897,31038.0
2018-08-10 15:45:00,122.5,122.67,122.44,122.57,40248.0,92.5972,92.7257,92.5519,92.6501,40248.0
2018-08-10 15:50:00,122.55,122.75,122.52,122.69,76460.0,92.635,92.7862,92.6123,92.7408,76460.0
2018-08-10 15:55:00,122.69,122.71,122.49,122.59,130937.0,92.7408,92.756,92.5897,92.6653,130937.0
2018-08-13 09:30:00,122.85,122.99,122.63,122.85,31747.0,92.8618,92.9676,92.6955,92.8618,31747.0
2018-08-13 09:35:00,122.84,123.0,122.44,122.71,21241.0,92.8542,92.9752,92.5519,92.756,21241.0
2018-08-13 09:40:00,122.77,123.06,122.72,122.98,40662.0,92.8013,93.0205,92.7635,92.96,40662.0
2018-08-13 09:45:00,122.88,123.04,122.78,123.04,12862.0,92.8845,93.0054,92.8089,93.0054,12862.0
2018-08-13 09:50:00,123.04,123.21,123.04,123.16,8977.0,93.0054,93.1339,93.0054,93.0961,8977.0
2018-08-13 09:55:00,123.16,123.32,123.15,123.25,15792.0,93.0961,93.2171,93.0886,93.1641,15792.0
2018-08-13 10:00:00,123.23,123.23,122.87,122.92,21487.0,93.149,93.149,92.8769,92.9147,21487.0
2018-08-13 10:05:00,122.97,123.13,122.77,123.13,20194.0,92.9525,93.0734,92.8013,93.0734,20194.0
2018-08-13 10:10:00,123.13,123.15,122.96,123.04,26109.0,93.0734,93.0886,92.9449,93.0054,26109.0
2018-08-13 10:15:00,123.06,123.43,123.06,123.21,27017.0,93.0205,93.3002,93.0205,93.1339,27017.0
2018-08-13 10:20:00,123.22,123.42,123.02,123.03,43200.0,93.1415,93.2926,92.9903,92.9978,43200.0
2018-08-13 10:25:00,123.05,123.23,123.05,123.21,9673.0,93.013,93.149,93.013,93.1339,9673.0
2018-08-13 10:30:00,123.22,123.43,123.15,123.37,14787.0,93.1415,93.3002,93.0886,93.2548,14787.0
2018-08-13 10:35:00,123.36,123.44,123.23,123.37,24774.0,93.2473,93.3078,93.149,93.2548,24774.0
2018-08-13 10:40:00,123.36,123.45,123.2,123.33,32117.0,93.2473,93.3153,93.1263,93.2246,32117.0
2018-08-13 10:45:00,123.35,123.38,123.23,123.35,9276.0,93.2397,93.2624,93.149,93.2397,9276.0
2018-08-13 10:50:00,123.37,123.38,123.02,123.05,35578.0,93.2548,93.2624,92.9903,93.013,35578.0
2018-08-13 10:55:00,123.03,123.24,123.03,123.24,7147.0,92.9978,93.1566,92.9978,93.1566,7147.0
2018-08-13 11:00:00,123.24,123.38,123.22,123.26,12789.0,93.1566,93.2624,93.1415,93.1717,12789.0
2018-08-13 11:05:00,123.26,123.34,123.11,123.13,12928.0,93.1717,93.2322,93.0583,93.0734,12928.0
2018-08-13 11:10:00,123.13,123.29,123.11,123.29,7464.0,93.0734,93.1944,93.0583,93.1944,7464.0
2018-08-13 11:15:00,123.31,123.31,123.1,123.13,51560.0,93.2095,93.2095,93.0508,93.0734,51560.0
2018-08-13 11:20:00,123.14,123.18,123.04,123.05,27493.0,93.081,93.1112,93.0054,93.013,27493.0
2018-08-13 11:25:00,123.02,123.21,123.01,123.11,8249.0,92.9903,93.1339,92.9827,93.0583,8249.0
2018-08-13 11:30:00,123.11,123.11,122.93,123.02,11667.0,93.0583,93.0583,92.9223,92.9903,11667.0
2018-08-13 11:35:00,123.04,123.07,122.91,122.97,7554.0,93.0054,93.0281,92.9071,92.9525,7554.0
2018-08-13 11:40:00,122.95,122.96,122.86,122.86,11234.0,92.9374,92.9449,92.8693,92.8693,11234.0
2018-08-13 11:45:00,122.85,122.93,122.8,122.8,7230.0,92.8618,92.9223,92.824,92.824,7230.0
2018-08-13 11:50:00,122.81,122.81,122.71,122.71,19615.0,92.8315,92.8315,92.756,92.756,19615.0
2018-08-13 11:55:00,122.69,122.89,122.65,122.7,13484.0,92.7408,92.892,92.7106,92.7484,13484.0
2018-08-13 12:00:00,122.7,122.75,122.65,122.71,11260.0,92.7484,92.7862,92.7106,92.756,11260.0
2018-08-13 12:05:00,122.71,122.83,122.66,122.75,7824.0,92.756,92.8467,92.7182,92.7862,7824.0
2018-08-13 12:10:00,122.75,122.77,122.66,122.71,10521.0,92.7862,92.8013,92.7182,92.756,10521.0
2018-08-13 12:15:00,122.7,122.71,122.58,122.59,9813.0,92.7484,92.756,92.6577,92.6653,9813.0
2018-08-13 12:20:00,122.65,122.7,122.51,122.51,7803.0,92.7106,92.7484,92.6048,92.6048,7803.0
2018-08-13 12:25:00,122.53,122.58,122.43,122.49,7670.0,92.6199,92.6577,92.5443,92.5897,7670.0
2018-08-13 12:30:00,122.46,122.5,122.39,122.41,14241.0,92.567,92.5972,92.5141,92.5292,14241.0
2018-08-13 12:35:00,122.4,122.55,122.37,122.55,9399.0,92.5216,92.635,92.499,92.635,9399.0
2018-08-13 12:40:00,122.54,122.62,122.53,122.56,8754.0,92.6275,92.6879,92.6199,92.6426,8754.0
2018-08-13 12:45:00,122.55,122.57,122.38,122.41,7640.0,92.635,92.6501,92.5065,92.5292,7640.0
2018-08-13 12:50:00,122.41,122.41,122.28,122.3,15373.0,92.5292,92.5292,92.4309,92.446,15373.0
2018-08-13 12:55:00,122.32,122.44,122.32,122.41,6210.0,92.4612,92.5519,92.4612,92.5292,6210.0
2018-08-13 13:00:00,122.37,122.37,122.21,122.22,7101.0,92.499,92.499,92.378,92.3856,7101.0
2018-08-13 13:05:00,122.2,122.38,122.2,122.3,9462.0,92.3705,92.5065,92.3705,92.446,9462.0
2018-08-13 13:10:00,122.3,122.39,122.3,122.33,7400.0,92.446,92.5141,92.446,92.4687,7400.0
2018-08-13 13:15:00,122.33,122.52,122.29,122.52,11926.0,92.4687,92.6123,92.4385,92.6123,11926.0
2018-08-13 13:20:00,122.49,122.56,122.42,122.46,39592.0,92.5897,92.6426,92.5367,92.567,39592.0
2018-08-13 13:25:00,122.47,122.56,122.44,122.49,13153.0,92.5745,92.6426,92.5519,92.5897,13153.0
2018-08-13 13:30:00,122.51,122.56,122.46,122.48,10066.0,92.6048,92.6426,92.567,92.5821,10066.0
2018-08-13 13:35:00,122.48,122.51,122.28,122.32,10739.0,92.5821,92.6048,92.4309,92.4612,10739.0
2018-08-13 13:40:00,122.31,122.4,122.3,122.3,7090.0,92.4536,92.5216,92.446,92.446,7090.0
2018-08-13 13:45:00,122.34,122.37,122.22,122.22,11004.0,92.4763,92.499,92.3856,92.3856,11004.0
2018-08-13 13:50:00,122.22,122.33,122.2,122.28,8700.0,92.3856,92.4687,92.3705,92.4309,8700.0
2018-08-13 13:55:00,122.29,122.42,122.27,122.41,6577.0,92.4385,92.5367,92.4234,92.5292,6577.0
2018-08-13 14:00:00,122.41,122.56,122.4,122.54,12928.0,92.5292,92.6426,92.5216,92.6275,12928.0
2018-08-13 14:05:00,122.52,122.57,122.44,122.46,26721.0,92.6123,92.6501,92.5519,92.567,26721.0
2018-08-13 14:10:00,122.46,122.62,122.44,122.47,16479.0,92.567,92.6879,92.5519,92.5745,16479.0
2018-08-13 14:15:00,122.48,122.55,122.45,122.51,11110.0,92.5821,92.635,92.5594,92.6048,11110.0
2018-08-13 14:20:00,122.51,122.58,122.43,122.45,14200.0,92.6048,92.6577,92.5443,92.5594,14200.0
2018-08-13 14:25:00,122.44,122.5,122.3,122.34,22605.0,92.5519,92.5972,92.446,92.4763,22605.0
2018-08-13 14:30:00,122.36,122.49,122.36,122.42,11259.0,92.4914,92.5897,92.4914,92.5367,11259.0
2018-08-13 14:35:00,122.42,122.42,122.32,122.39,10559.0,92.5367,92.5367,92.4612,92.5141,10559.0
2018-08-13 14:40:00,122.43,122.48,122.37,122.43,9838.0,92.5443,92.5821,92.499,92.5443,9838.0
2018-08-13 14:45:00,122.44,122.47,122.39,122.44,10957.0,92.5519,92.5745,92.5141,92.5519,10957.0
2018-08-13 14:50:00,122.47,122.49,122.35,122.35,14065.0,92.5745,92.5897,92.4838,92.4838,14065.0
2018-08-13 14:55:00,122.39,122.42,122.34,122.4,7500.0,92.5141,92.5367,92.4763,92.5216,7500.0
2018-08-13 15:00:00,122.39,122.39,122.24,122.29,14497.0,92.5141,92.5141,92.4007,92.4385,14497.0
2018-08-13 15:05:00,122.28,122.39,122.25,122.39,12754.0,92.4309,92.5141,92.4082,92.5141,12754.0
2018-08-13 15:10:00,122.38,122.5,122.38,122.4,14563.0,92.5065,92.5972,92.5065,92.5216,14563.0
2018-08-13 15:15:00,122.43,122.45,122.21,122.24,24735.0,92.5443,92.5594,92.378,92.4007,24735.0
2018-08-13 15:20:00,122.27,122.31,122.18,122.23,7808.0,92.4234,92.4536,92.3553,92.3931,7808.0
2018-08-13 15:25:00,122.23,122.28,122.11,122.13,13502.0,92.3931,92.4309,92.3024,92.3175,13502.0
2018-08-13 15:30:00,122.14,122.14,121.98,122.02,16295.0,92.3251,92.3251,92.2042,92.2344,16295.0
2018-08-13 15:35:00,122.01,122.15,121.98,122.1,17061.0,92.2268,92.3327,92.2042,92.2949,17061.0
2018-08-13 15:40:00,122.1,122.1,121.95,121.95,28384.0,92.2949,92.2949,92.1815,92.1815,28384.0
2018-08-13 15:45:00,121.94,121.94,121.62,121.63,47885.0,92.1739,92.1739,91.932,91.9396,47885.0
2018-08-13 15:50:00,121.63,121.67,121.57,121.6,59777.0,91.9396,91.9698,91.8942,91.9169,59777.0
2018-08-13 15:55:00,121.6,121.69,121.5,121.56,157198.0,91.9169,91.9849,91.8413,91.8867,157198.0
2018-08-14 09:30:00,121.93,122.0,121.58,121.72,29422.0,92.1664,92.2193,91.9018,92.0076,29422.0
2018-08-14 09:35:00,121.74,121.93,121.59,121.93,42983.0,92.0227,92.1664,91.9094,92.1664,42983.0
2018-08-14 09:40:00,121.88,121.96,121.57,121.61,25052.0,92.1286,92.189,91.8942,91.9245,25052.0
2018-08-14 09:45:00,121.64,121.65,121.15,121.23,33774.0,91.9471,91.9547,91.5768,91.6372,33774.0
2018-08-14 09:50:00,121.24,121.43,121.02,121.43,29645.0,91.6448,91.7884,91.4785,91.7884,29645.0
2018-08-14 09:55:00,121.42,121.43,121.01,121.03,37036.0,91.7809,91.7884,91.4709,91.4861,37036.0
2018-08-14 10:00:00,121.04,121.18,120.83,120.86,34452.0,91.4936,91.5994,91.3349,91.3576,34452.0
2018-08-14 10:05:00,120.87,121.1,120.78,120.96,32097.0,91.3651,91.539,91.2971,91.4331,32097.0
2018-08-14 10:10:00,120.96,121.03,120.79,120.81,50897.0,91.4331,91.4861,91.3046,91.3198,50897.0
2018-08-14 10:15:00,120.81,121.09,120.8,120.94,37031.0,91.3198,91.5314,91.3122,91.418,37031.0
2018-08-14 10:20:00,120.92,121.08,120.86,120.87,35518.0,91.4029,91.5238,91.3576,91.3651,35518.0
2018-08-14 10:25:00,120.88,121.08,120.88,120.99,30697.0,91.3727,91.5238,91.3727,91.4558,30697.0
2018-08-14 10:30:00,120.97,120.97,120.81,120.82,27852.0,91.4407,91.4407,91.3198,91.3273,27852.0
2018-08-14 10:35:00,120.84,121.14,120.76,121.11,33084.0,91.3424,91.5692,91.282,91.5465,33084.0
2018-08-14 10:40:00,121.11,121.2,120.97,121.09,23909.0,91.5465,91.6146,91.4407,91.5314,23909.0
2018-08-14 10:45:00,121.09,121.38,121.07,121.38,12862.0,91.5314,91.7506,91.5163,91.7506,12862.0
2018-08-14 10:50:00,121.38,121.44,121.23,121.35,18196.0,91.7506,91.796,91.6372,91.7279,18196.0
2018-08-14 10:55:00,121.37,121.41,121.15,121.15,17668.0,91.7431,91.7733,91.5768,91.5768,17668.0
2018-08-14 11:00:00,121.16,121.19,121.06,121.11,11373.0,91.5843,91.607,91.5087,91.5465,11373.0
2018-08-14 11:05:00,121.13,121.13,120.89,120.91,15879.0,91.5616,91.5616,91.3802,91.3953,15879.0
2018-08-14 11:10:00,120.9,120.94,120.77,120.82,12071.0,91.3878,91.418,91.2895,91.3273,12071.0
2018-08-14 11:15:00,120.84,120.96,120.81,120.82,15395.0,91.3424,91.4331,91.3198,91.3273,15395.0
2018-08-14 11:20:00,120.82,120.93,120.82,120.89,14295.0,91.3273,91.4105,91.3273,91.3802,14295.0
2018-08-14 11:25:00,120.88,120.89,120.77,120.77,12667.0,91.3727,91.3802,91.2895,91.2895,12667.0
2018-08-14 11:30:00,120.79,120.85,120.76,120.79,17774.0,91.3046,91.35,91.282,91.3046,17774.0
2018-08-14 11:35:00,120.82,120.85,120.79,120.79,12128.0,91.3273,91.35,91.3046,91.3046,12128.0
2018-08-14 11:40:00,120.82,120.83,120.75,120.79,10007.0,91.3273,91.3349,91.2744,91.3046,10007.0
2018-08-14 11:45:00,120.79,120.84,120.72,120.76,10618.0,91.3046,91.3424,91.2517,91.282,10618.0
2018-08-14 11:50:00,120.75,120.76,120.59,120.66,27190.0,91.2744,91.282,91.1535,91.2064,27190.0
2018-08-14 11:55:00,120.64,120.7,120.56,120.6,9174.0,91.1913,91.2366,91.1308,91.161,9174.0
2018-08-14 12:00:00,120.61,120.76,120.59,120.68,22065.0,91.1686,91.282,91.1535,91.2215,22065.0
2018-08-14 12:05:00,120.66,120.7,120.62,120.66,14458.0,91.2064,91.2366,91.1761,91.2064,14458.0
2018-08-14 12:10:00,120.63,120.63,120.49,120.58,38851.0,91.1837,91.1837,91.0779,91.1459,38851.0
2018-08-14 12:15:00,120.58,120.68,120.5,120.68,40172.0,91.1459,91.2215,91.0854,91.2215,40172.0
2018-08-14 12:20:00,120.71,120.71,120.61,120.68,10276.0,91.2442,91.2442,91.1686,91.2215,10276.0
2018-08-14 12:25:00,120.69,120.72,120.65,120.72,8981.0,91.229,91.2517,91.1988,91.2517,8981.0
2018-08-14 12:30:00,120.72,120.72,120.58,120.6,7151.0,91.2517,91.2517,91.1459,91.161,7151.0
2018-08-14 12:35:00,120.6,120.66,120.57,120.57,8221.0,91.161,91.2064,91.1383,91.1383,8221.0
2018-08-14 12:40:00,120.57,120.57,120.37,120.37,12877.0,91.1383,91.1383,90.9872,90.9872,12877.0
2018-08-14 12:45:00,120.39,120.45,120.33,120.34,18827.0,91.0023,91.0476,90.9569,90.9645,18827.0
2018-08-14 12:50:00,120.34,120.43,120.3,120.3,17501.0,90.9645,91.0325,90.9342,90.9342,17501.0
2018-08-14 12:55:00,120.33,120.45,120.33,120.4,7278.0,90.9569,91.0476,90.9569,91.0098,7278.0
2018-08-14 13:00:00,120.4,120.48,120.36,120.45,23525.0,91.0098,91.0703,90.9796,91.0476,23525.0
2018-08-14 13:05:00,120.46,120.51,120.32,120.33,124022.0,91.0552,91.093,90.9494,90.9569,124022.0
2018-08-14 13:10:00,120.34,120.34,120.14,120.22,21834.0,90.9645,90.9645,90.8133,90.8738,21834.0
2018-08-14 13:15:00,120.22,120.35,120.16,120.18,48286.0,90.8738,90.972,90.8284,90.8435,48286.0
2018-08-14 13:20:00,120.18,120.43,120.13,120.42,9750.0,90.8435,91.0325,90.8057,91.025,9750.0
2018-08-14 13:25:00,120.44,120.45,120.37,120.39,8034.0,91.0401,91.0476,90.9872,91.0023,8034.0
2018-08-14 13:30:00,120.42,120.54,120.42,120.54,9425.0,91.025,91.1157,91.025,91.1157,9425.0
2018-08-14 13:35:00,120.55,120.6,120.53,120.57,11227.0,91.1232,91.161,91.1081,91.1383,11227.0
2018-08-14 13:40:00,120.56,120.6,120.51,120.53,6759.0,91.1308,91.161,91.093,91.1081,6759.0
2018-08-14 13:45:00,120.52,120.66,120.52,120.63,16910.0,91.1005,91.2064,91.1005,91.1837,16910.0
2018-08-14 13:50:00,120.62,120.8,120.62,120.78,12012.0,91.1761,91.3122,91.1761,91.2971,12012.0
2018-08-14 13:55:00,120.81,120.93,120.81,120.9,12922.0,91.3198,91.4105,91.3198,91.3878,12922.0
2018-08-14 14:00:00,120.88,120.9,120.78,120.81,6409.0,91.3727,91.3878,91.2971,91.3198,6409.0
2018-08-14 14:05:00,120.83,120.85,120.77,120.8,13387.0,91.3349,91.35,91.2895,91.3122,13387.0
2018-08-14 14:10:00,120.81,120.85,120.74,120.76,24426.0,91.3198,91.35,91.2668,91.282,24426.0
2018-08-14 14:15:00,120.77,120.85,120.74,120.85,8890.0,91.2895,91.35,91.2668,91.35,8890.0
2018-08-14 14:20:00,120.82,120.82,120.71,120.77,11669.0,91.3273,91.3273,91.2442,91.2895,11669.0
2018-08-14 14:25:00,120.77,120.89,120.74,120.87,12028.0,91.2895,91.3802,91.2668,91.3651,12028.0
2018-08-14 14:30:00,120.87,120.88,120.77,120.77,12561.0,91.3651,91.3727,91.2895,91.2895,12561.0
2018-08-14 14:35:00,120.78,120.85,120.77,120.85,10157.0,91.2971,91.35,91.2895,91.35,10157.0
2018-08-14 14:40:00,120.85,120.91,120.85,120.88,13277.0,91.35,91.3953,91.35,91.3727,13277.0
2018-08-14 14:45:00,120.88,120.88,120.77,120.78,10325.0,91.3727,91.3727,91.2895,91.2971,10325.0
2018-08-14 14:50:00,120.78,120.86,120.78,120.86,13213.0,91.2971,91.3576,91.2971,91.3576,13213.0
2018-08-14 14:55:00,120.85,120.86,120.8,120.8,11347.0,91.35,91.3576,91.3122,91.3122,11347.0
2018-08-14 15:00:00,120.81,120.93,120.81,120.91,12934.0,91.3198,91.4105,91.3198,91.3953,12934.0
2018-08-14 15:05:00,120.92,120.96,120.88,120.91,16168.0,91.4029,91.4331,91.3727,91.3953,16168.0
2018-08-14 15:10:00,120.92,120.93,120.88,120.9,10887.0,91.4029,91.4105,91.3727,91.3878,10887.0
2018-08-14 15:15:00,120.9,120.91,120.82,120.9,19548.0,91.3878,91.3953,91.3273,91.3878,19548.0
2018-08-14 15:20:00,120.89,120.91,120.83,120.91,29922.0,91.3802,91.3953,91.3349,91.3953,29922.0
2018-08-14 15:25:00,120.91,120.99,120.88,120.9,27689.0,91.3953,91.4558,91.3727,91.3878,27689.0
2018-08-14 15:30:00,120.91,120.94,120.84,120.92,34216.0,91.3953,91.418,91.3424,91.4029,34216.0
2018-08-14 15:35:00,120.92,120.94,120.84,120.93,29159.0,91.4029,91.418,91.3424,91.4105,29159.0
2018-08-14 15:40:00,120.92,120.93,120.81,120.81,24255.0,91.4029,91.4105,91.3198,91.3198,24255.0
2018-08-14 15:45:00,120.81,120.92,120.79,120.85,58350.0,91.3198,91.4029,91.3046,91.35,58350.0
2018-08-14 15:50:00,120.85,121.03,120.83,121.02,82149.0,91.35,91.4861,91.3349,91.4785,82149.0
2018-08-14 15:55:00,121.02,121.11,120.89,120.94,187663.0,91.4785,91.5465,91.3802,91.418,187663.0
2018-08-15 09:30:00,120.09,120.09,118.65,118.65,100522.0,90.7755,90.7755,89.687,89.687,100522.0
2018-08-15 09:35:00,118.74,119.59,118.53,119.16,41411.0,89.7551,90.3976,89.5963,90.0725,41411.0
2018-08-15 09:40:00,119.2,119.3,118.99,119.18,30371.0,90.1028,90.1784,89.944,90.0876,30371.0
2018-08-15 09:45:00,119.23,119.55,119.06,119.12,42391.0,90.1254,90.3673,89.9969,90.0423,42391.0
2018-08-15 09:50:00,119.02,119.06,118.31,118.31,68734.0,89.9667,89.9969,89.43,89.43,68734.0
2018-08-15 09:55:00,118.28,118.33,117.95,118.18,37866.0,89.4073,89.4451,89.1579,89.3318,37866.0
2018-08-15 10:00:00,118.13,118.27,117.97,118.07,22239.0,89.294,89.3998,89.173,89.2486,22239.0
2018-08-15 10:05:00,118.0,118.09,117.84,118.05,27744.0,89.1957,89.2637,89.0747,89.2335,27744.0
2018-08-15 10:10:00,118.04,118.05,117.56,117.58,31830.0,89.2259,89.2335,88.8631,88.8782,31830.0
2018-08-15 10:15:00,117.58,117.58,117.18,117.46,48193.0,88.8782,88.8782,88.5759,88.7875,48193.0
2018-08-15 10:20:00,117.44,117.49,117.11,117.34,24828.0,88.7724,88.8102,88.5229,88.6968,24828.0
2018-08-15 10:25:00,117.32,117.32,116.84,117.1,41706.0,88.6817,88.6817,88.3189,88.5154,41706.0
2018-08-15 10:30:00,117.05,117.05,116.16,116.24,57945.0,88.4776,88.4776,87.8048,87.8653,57945.0
2018-08-15 10:35:00,116.21,116.63,116.2,116.53,52696.0,87.8426,88.1601,87.8351,88.0845,52696.0
2018-08-15 10:40:00,116.56,117.01,116.56,116.98,58648.0,88.1072,88.4474,88.1072,88.4247,58648.0
2018-08-15 10:45:00,117.0,117.39,116.93,117.36,39666.0,88.4398,88.7346,88.3869,88.7119,39666.0
2018-08-15 10:50:00,117.39,117.42,116.81,116.84,27983.0,88.7346,88.7573,88.2962,88.3189,27983.0
2018-08-15 10:55:00,116.84,116.86,116.54,116.57,50323.0,88.3189,88.334,88.0921,88.1148,50323.0
2018-08-15 11:00:00,116.54,116.95,116.43,116.94,39746.0,88.0921,88.402,88.0089,88.3944,39746.0
2018-08-15 11:05:00,116.95,117.18,116.79,117.12,22290.0,88.402,88.5759,88.2811,88.5305,22290.0
2018-08-15 11:10:00,117.16,117.29,117.05,117.06,28585.0,88.5607,88.659,88.4776,88.4851,28585.0
2018-08-15 11:15:00,117.08,117.11,116.87,116.91,34619.0,88.5003,88.5229,88.3415,88.3718,34619.0
2018-08-15 11:20:00,116.96,117.11,116.95,117.1,44563.0,88.4096,88.5229,88.402,88.5154,44563.0
2018-08-15 11:25:00,117.07,117.25,117.0,117.03,36275.0,88.4927,88.6288,88.4398,88.4625,36275.0
2018-08-15 11:30:00,117.02,117.16,116.9,117.15,27249.0,88.4549,88.5607,88.3642,88.5532,27249.0
2018-08-15 11:35:00,117.17,117.26,117.04,117.06,37724.0,88.5683,88.6363,88.47,88.4851,37724.0
2018-08-15 11:40:00,117.04,117.04,116.82,116.82,14394.0,88.47,88.47,88.3037,88.3037,14394.0
2018-08-15 11:45:00,116.85,117.06,116.85,116.91,21607.0,88.3264,88.4851,88.3264,88.3718,21607.0
2018-08-15 11:50:00,116.93,116.94,116.68,116.68,22377.0,88.3869,88.3944,88.1979,88.1979,22377.0
2018-08-15 11:55:00,116.67,116.76,116.63,116.73,17190.0,88.1903,88.2584,88.1601,88.2357,17190.0
2018-08-15 12:00:00,116.73,116.8,116.68,116.7,34127.0,88.2357,88.2886,88.1979,88.213,34127.0
2018-08-15 12:05:00,116.7,116.94,116.67,116.9,18030.0,88.213,88.3944,88.1903,88.3642,18030.0
2018-08-15 12:10:00,116.9,116.9,116.65,116.73,12952.0,88.3642,88.3642,88.1752,88.2357,12952.0
2018-08-15 12:15:00,116.73,116.77,116.65,116.72,11614.0,88.2357,88.2659,88.1752,88.2281,11614.0
2018-08-15 12:20:00,116.73,116.77,116.64,116.77,24447.0,88.2357,88.2659,88.1677,88.2659,24447.0
2018-08-15 12:25:00,116.78,116.84,116.74,116.84,19370.0,88.2735,88.3189,88.2433,88.3189,19370.0
2018-08-15 12:30:00,116.84,116.86,116.76,116.82,31176.0,88.3189,88.334,88.2584,88.3037,31176.0
2018-08-15 12:35:00,116.84,116.88,116.72,116.79,45562.0,88.3189,88.3491,88.2281,88.2811,45562.0
2018-08-15 12:40:00,116.81,116.87,116.79,116.85,14728.0,88.2962,88.3415,88.2811,88.3264,14728.0
2018-08-15 12:45:00,116.85,116.91,116.71,116.72,17466.0,88.3264,88.3718,88.2206,88.2281,17466.0
2018-08-15 12:50:00,116.72,116.74,116.67,116.71,12032.0,88.2281,88.2433,88.1903,88.2206,12032.0
2018-08-15 12:55:00,116.68,116.78,116.59,116.75,13147.0,88.1979,88.2735,88.1299,88.2508,13147.0
2018-08-15 13:00:00,116.74,116.79,116.64,116.77,47765.0,88.2433,88.2811,88.1677,88.2659,47765.0
2018-08-15 13:05:00,116.76,116.79,116.54,116.54,22712.0,88.2584,88.2811,88.0921,88.0921,22712.0
2018-08-15 13:10:00,116.56,116.63,116.56,116.59,6329.0,88.1072,88.1601,88.1072,88.1299,6329.0
2018-08-15 13:15:00,116.58,116.61,116.35,116.35,17444.0,88.1223,88.145,87.9485,87.9485,17444.0
2018-08-15 13:20:00,116.37,116.5,116.36,116.45,23169.0,87.9636,88.0618,87.956,88.0241,23169.0
2018-08-15 13:25:00,116.46,116.7,116.46,116.57,22097.0,88.0316,88.213,88.0316,88.1148,22097.0
2018-08-15 13:30:00,116.57,116.61,116.42,116.6,22173.0,88.1148,88.145,88.0014,88.1374,22173.0
2018-08-15 13:35:00,116.56,116.6,116.5,116.51,28055.0,88.1072,88.1374,88.0618,88.0694,28055.0
2018-08-15 13:40:00,116.53,116.53,116.41,116.43,42355.0,88.0845,88.0845,87.9938,88.0089,42355.0
2018-08-15 13:45:00,116.44,116.56,116.34,116.38,48611.0,88.0165,88.1072,87.9409,87.9711,48611.0
2018-08-15 13:50:00,116.37,116.51,116.36,116.49,36008.0,87.9636,88.0694,87.956,88.0543,36008.0
2018-08-15 13:55:00,116.49,116.51,116.39,116.42,32903.0,88.0543,88.0694,87.9787,88.0014,32903.0
2018-08-15 14:00:00,116.42,116.44,116.38,116.43,45827.0,88.0014,88.0165,87.9711,88.0089,45827.0
2018-08-15 14:05:00,116.43,116.43,115.97,115.97,35540.0,88.0089,88.0089,87.6612,87.6612,35540.0
2018-08-15 14:10:00,115.98,116.11,115.81,115.82,28801.0,87.6688,87.767,87.5403,87.5478,28801.0
2018-08-15 14:15:00,115.83,116.02,115.82,116.02,17030.0,87.5554,87.699,87.5478,87.699,17030.0
2018-08-15 14:20:00,116.02,116.06,115.95,115.98,25063.0,87.699,87.7293,87.6461,87.6688,25063.0
2018-08-15 14:25:00,115.97,115.97,115.65,115.67,96865.0,87.6612,87.6612,87.4193,87.4345,96865.0
2018-08-15 14:30:00,115.67,115.81,115.55,115.81,29686.0,87.4345,87.5403,87.3437,87.5403,29686.0
2018-08-15 14:35:00,115.81,115.9,115.76,115.78,20818.0,87.5403,87.6083,87.5025,87.5176,20818.0
2018-08-15 14:40:00,115.78,115.81,115.62,115.63,23875.0,87.5176,87.5403,87.3967,87.4042,23875.0
2018-08-15 14:45:00,115.64,115.64,115.42,115.46,17593.0,87.4118,87.4118,87.2455,87.2757,17593.0
2018-08-15 14:50:00,115.47,115.63,115.47,115.5,25326.0,87.2833,87.4042,87.2833,87.306,25326.0
2018-08-15 14:55:00,115.5,115.62,115.41,115.61,31898.0,87.306,87.3967,87.2379,87.3891,31898.0
2018-08-15 15:00:00,115.62,115.87,115.56,115.8,54261.0,87.3967,87.5856,87.3513,87.5327,54261.0
2018-08-15 15:05:00,115.81,115.81,115.61,115.61,37928.0,87.5403,87.5403,87.3891,87.3891,37928.0
2018-08-15 15:10:00,115.62,115.63,115.4,115.51,34455.0,87.3967,87.4042,87.2304,87.3135,34455.0
2018-08-15 15:15:00,115.51,115.53,115.43,115.46,40077.0,87.3135,87.3286,87.253,87.2757,40077.0
2018-08-15 15:20:00,115.46,115.51,115.45,115.46,29887.0,87.2757,87.3135,87.2682,87.2757,29887.0
2018-08-15 15:25:00,115.46,115.52,115.37,115.38,44632.0,87.2757,87.3211,87.2077,87.2152,44632.0
2018-08-15 15:30:00,115.39,115.6,115.38,115.54,74579.0,87.2228,87.3815,87.2152,87.3362,74579.0
2018-08-15 15:35:00,115.54,115.6,115.44,115.52,70189.0,87.3362,87.3815,87.2606,87.3211,70189.0
2018-08-15 15:40:00,115.51,115.52,115.37,115.46,72951.0,87.3135,87.3211,87.2077,87.2757,72951.0
2018-08-15 15:45:00,115.47,115.57,115.4,115.45,85098.0,87.2833,87.3589,87.2304,87.2682,85098.0
2018-08-15 15:50:00,115.44,115.49,115.34,115.41,76489.0,87.2606,87.2984,87.185,87.2379,76489.0
2018-08-15 15:55:00,115.4,115.46,115.27,115.36,194486.0,87.2304,87.2757,87.1321,87.2001,194486.0
2018-08-16 09:30:00,115.77,115.77,115.02,115.48,55349.0,87.51,87.51,86.9431,87.2908,55349.0
2018-08-16 09:35:00,115.52,115.77,115.26,115.62,34481.0,87.3211,87.51,87.1245,87.3967,34481.0
2018-08-16 09:40:00,115.71,115.85,115.5,115.68,42872.0,87.4647,87.5705,87.306,87.442,42872.0
2018-08-16 09:45:00,115.67,115.98,115.6,115.7,34149.0,87.4345,87.6688,87.3815,87.4571,34149.0
2018-08-16 09:50:00,115.67,115.93,115.64,115.73,23433.0,87.4345,87.631,87.4118,87.4798,23433.0
2018-08-16 09:55:00,115.75,115.77,115.45,115.45,21539.0,87.4949,87.51,87.2682,87.2682,21539.0
2018-08-16 10:00:00,115.44,115.6,115.41,115.49,36550.0,87.2606,87.3815,87.2379,87.2984,36550.0
2018-08-16 10:05:00,115.48,115.64,115.47,115.61,35316.0,87.2908,87.4118,87.2833,87.3891,35316.0
2018-08-16 10:10:00,115.62,115.64,115.49,115.51,28313.0,87.3967,87.4118,87.2984,87.3135,28313.0
2018-08-16 10:15:00,115.5,115.55,115.43,115.48,15122.0,87.306,87.3437,87.253,87.2908,15122.0
2018-08-16 10:20:00,115.47,115.49,115.28,115.29,20709.0,87.2833,87.2984,87.1397,87.1472,20709.0
2018-08-16 10:25:00,115.3,115.36,115.03,115.04,30444.0,87.1548,87.2001,86.9507,86.9582,30444.0
2018-08-16 10:30:00,115.05,115.36,115.05,115.28,47029.0,86.9658,87.2001,86.9658,87.1397,47029.0
2018-08-16 10:35:00,115.32,115.54,115.31,115.54,21624.0,87.1699,87.3362,87.1623,87.3362,21624.0
2018-08-16 10:40:00,115.53,115.53,115.36,115.41,22655.0,87.3286,87.3286,87.2001,87.2379,22655.0
2018-08-16 10:45:00,115.43,115.54,115.41,115.43,20381.0,87.253,87.3362,87.2379,87.253,20381.0
2018-08-16 10:50:00,115.43,115.48,115.32,115.4,16183.0,87.253,87.2908,87.1699,87.2304,16183.0
2018-08-16 10:55:00,115.46,115.52,115.39,115.47,16180.0,87.2757,87.3211,87.2228,87.2833,16180.0
2018-08-16 11:00:00,115.45,115.6,115.43,115.46,28409.0,87.2682,87.3815,87.253,87.2757,28409.0
2018-08-16 11:05:00,115.48,115.71,115.47,115.63,26328.0,87.2908,87.4647,87.2833,87.4042,26328.0
2018-08-16 11:10:00,115.63,115.66,115.54,115.63,29914.0,87.4042,87.4269,87.3362,87.4042,29914.0
2018-08-16 11:15:00,115.66,115.83,115.61,115.65,13207.0,87.4269,87.5554,87.3891,87.4193,13207.0
2018-08-16 11:20:00,115.62,115.74,115.58,115.68,26961.0,87.3967,87.4874,87.3664,87.442,26961.0
2018-08-16 11:25:00,115.7,115.71,115.52,115.56,17838.0,87.4571,87.4647,87.3211,87.3513,17838.0
2018-08-16 11:30:00,115.54,115.6,115.46,115.51,12331.0,87.3362,87.3815,87.2757,87.3135,12331.0
2018-08-16 11:35:00,115.53,115.64,115.53,115.62,12095.0,87.3286,87.4118,87.3286,87.3967,12095.0
2018-08-16 11:40:00,115.62,115.65,115.51,115.52,27544.0,87.3967,87.4193,87.3135,87.3211,27544.0
2018-08-16 11:45:00,115.53,115.6,115.53,115.57,14366.0,87.3286,87.3815,87.3286,87.3589,14366.0
2018-08-16 11:50:00,115.55,115.55,115.5,115.52,16269.0,87.3437,87.3437,87.306,87.3211,16269.0
2018-08-16 11:55:00,115.53,115.61,115.5,115.61,14597.0,87.3286,87.3891,87.306,87.3891,14597.0
2018-08-16 12:00:00,115.58,115.67,115.57,115.59,14659.0,87.3664,87.4345,87.3589,87.374,14659.0
2018-08-16 12:05:00,115.59,115.66,115.56,115.6,15991.0,87.374,87.4269,87.3513,87.3815,15991.0
2018-08-16 12:10:00,115.59,115.65,115.56,115.56,9214.0,87.374,87.4193,87.3513,87.3513,9214.0
2018-08-16 12:15:00,115.55,115.55,115.43,115.5,13984.0,87.3437,87.3437,87.253,87.306,13984.0
2018-08-16 12:20:00,115.51,115.54,115.46,115.47,11821.0,87.3135,87.3362,87.2757,87.2833,11821.0
2018-08-16 12:25:00,115.48,115.52,115.41,115.41,8623.0,87.2908,87.3211,87.2379,87.2379,8623.0
2018-08-16 12:30:00,115.4,115.4,115.23,115.26,9125.0,87.2304,87.2304,87.1019,87.1245,9125.0
2018-08-16 12:35:00,115.27,115.31,115.09,115.18,15374.0,87.1321,87.1623,86.996,87.0641,15374.0
2018-08-16 12:40:00,115.16,115.16,114.93,114.96,18463.0,87.0489,87.0489,86.8751,86.8978,18463.0
2018-08-16 12:45:00,114.98,115.14,114.95,115.09,9186.0,86.9129,87.0338,86.8902,86.996,9186.0
2018-08-16 12:50:00,115.11,115.15,115.05,115.07,9336.0,87.0112,87.0414,86.9658,86.9809,9336.0
2018-08-16 12:55:00,115.07,115.16,115.04,115.05,11558.0,86.9809,87.0489,86.9582,86.9658,11558.0
2018-08-16 13:00:00,115.05,115.09,115.01,115.04,12450.0,86.9658,86.996,86.9356,86.9582,12450.0
2018-08-16 13:05:00,115.04,115.08,115.03,115.08,5599.0,86.9582,86.9885,86.9507,86.9885,5599.0
2018-08-16 13:10:00,115.08,115.2,115.04,115.15,13555.0,86.9885,87.0792,86.9582,87.0414,13555.0
2018-08-16 13:15:00,115.15,115.18,115.1,115.14,8970.0,87.0414,87.0641,87.0036,87.0338,8970.0
2018-08-16 13:20:00,115.16,115.2,115.11,115.11,10871.0,87.0489,87.0792,87.0112,87.0112,10871.0
2018-08-16 13:25:00,115.1,115.14,115.05,115.08,9020.0,87.0036,87.0338,86.9658,86.9885,9020.0
2018-08-16 13:30:00,115.09,115.18,115.06,115.16,10829.0,86.996,87.0641,86.9734,87.0489,10829.0
2018-08-16 13:35:00,115.16,115.29,115.16,115.26,9321.0,87.0489,87.1472,87.0489,87.1245,9321.0
2018-08-16 13:40:00,115.29,115.31,115.18,115.18,11361.0,87.1472,87.1623,87.0641,87.0641,11361.0
2018-08-16 13:45:00,115.18,115.18,115.04,115.06,12166.0,87.0641,87.0641,86.9582,86.9734,12166.0
2018-08-16 13:50:00,115.05,115.18,115.01,115.17,8737.0,86.9658,87.0641,86.9356,87.0565,8737.0
2018-08-16 13:55:00,115.15,115.22,115.08,115.18,13016.0,87.0414,87.0943,86.9885,87.0641,13016.0
2018-08-16 14:00:00,115.19,115.19,115.03,115.11,18628.0,87.0716,87.0716,86.9507,87.0112,18628.0
2018-08-16 14:05:00,115.1,115.13,115.02,115.05,18236.0,87.0036,87.0263,86.9431,86.9658,18236.0
2018-08-16 14:10:00,115.07,115.16,115.03,115.12,56598.0,86.9809,87.0489,86.9507,87.0187,56598.0
2018-08-16 14:15:00,115.12,115.26,115.11,115.24,26581.0,87.0187,87.1245,87.0112,87.1094,26581.0
2018-08-16 14:20:00,115.25,115.3,115.22,115.25,18306.0,87.117,87.1548,87.0943,87.117,18306.0
2018-08-16 14:25:00,115.25,115.25,115.18,115.18,21406.0,87.117,87.117,87.0641,87.0641,21406.0
2018-08-16 14:30:00,115.19,115.19,115.02,115.1,29635.0,87.0716,87.0716,86.9431,87.0036,29635.0
2018-08-16 14:35:00,115.1,115.16,114.95,114.97,26306.0,87.0036,87.0489,86.8902,86.9053,26306.0
2018-08-16 14:40:00,114.97,115.08,114.94,115.06,28670.0,86.9053,86.9885,86.8826,86.9734,28670.0
2018-08-16 14:45:00,115.05,115.08,114.95,114.98,26084.0,86.9658,86.9885,86.8902,86.9129,26084.0
2018-08-16 14:50:00,114.97,115.09,114.96,115.09,29729.0,86.9053,86.996,86.8978,86.996,29729.0
2018-08-16 14:55:00,115.1,115.12,115.06,115.1,24854.0,87.0036,87.0187,86.9734,87.0036,24854.0
2018-08-16 15:00:00,115.1,115.23,115.08,115.23,37530.0,87.0036,87.1019,86.9885,87.1019,37530.0
2018-08-16 15:05:00,115.23,115.29,115.07,115.07,34200.0,87.1019,87.1472,86.9809,86.9809,34200.0
2018-08-16 15:10:00,115.07,115.13,115.01,115.05,23945.0,86.9809,87.0263,86.9356,86.9658,23945.0
2018-08-16 15:15:00,115.04,115.14,115.02,115.09,32885.0,86.9582,87.0338,86.9431,86.996,32885.0
2018-08-16 15:20:00,115.1,115.17,115.02,115.05,31649.0,87.0036,87.0565,86.9431,86.9658,31649.0
2018-08-16 15:25:00,115.04,115.09,115.03,115.07,27702.0,86.9582,86.996,86.9507,86.9809,27702.0
2018-08-16 15:30:00,115.06,115.06,114.94,115.01,42734.0,86.9734,86.9734,86.8826,86.9356,42734.0
2018-08-16 15:35:00,115.01,115.01,114.9,114.97,30032.0,86.9356,86.9356,86.8524,86.9053,30032.0
2018-08-16 15:40:00,114.97,114.97,114.89,114.92,28358.0,86.9053,86.9053,86.8449,86.8675,28358.0
2018-08-16 15:45:00,114.92,114.95,114.84,114.93,48399.0,86.8675,86.8902,86.8071,86.8751,48399.0
2018-08-16 15:50:00,114.92,114.93,114.84,114.91,63327.0,86.8675,86.8751,86.8071,86.86,63327.0
2018-08-16 15:55:00,114.91,115.0,114.88,114.95,160662.0,86.86,86.928,86.8373,86.8902,160662.0
2018-08-17 09:30:00,115.33,115.46,115.0,115.35,56977.0,87.1774,87.2757,86.928,87.1926,56977.0
2018-08-17 09:35:00,115.36,115.51,115.23,115.41,19989.0,87.2001,87.3135,87.1019,87.2379,19989.0
2018-08-17 09:40:00,115.39,115.43,115.03,115.11,9077.0,87.2228,87.253,86.9507,87.0112,9077.0
2018-08-17 09:45:00,115.2,115.2,114.66,114.72,20983.0,87.0792,87.0792,86.671,86.7164,20983.0
2018-08-17 09:50:00,114.71,114.95,114.59,114.84,23089.0,86.7088,86.8902,86.6181,86.8071,23089.0
2018-08-17 09:55:00,114.79,114.99,114.78,114.99,15535.0,86.7693,86.9204,86.7617,86.9204,15535.0
2018-08-17 10:00:00,114.98,115.0,114.84,114.89,13138.0,86.9129,86.928,86.8071,86.8449,13138.0
2018-08-17 10:05:00,114.88,114.9,114.72,114.89,18007.0,86.8373,86.8524,86.7164,86.8449,18007.0
2018-08-17 10:10:00,114.87,114.87,114.64,114.64,11262.0,86.8297,86.8297,86.6559,86.6559,11262.0
2018-08-17 10:15:00,114.63,114.75,114.59,114.75,14475.0,86.6483,86.739,86.6181,86.739,14475.0
2018-08-17 10:20:00,114.77,114.95,114.75,114.95,14589.0,86.7541,86.8902,86.739,86.8902,14589.0
2018-08-17 10:25:00,114.97,115.07,114.97,114.99,10256.0,86.9053,86.9809,86.9053,86.9204,10256.0
2018-08-17 10:30:00,115.01,115.18,114.99,115.18,6984.0,86.9356,87.0641,86.9204,87.0641,6984.0
2018-08-17 10:35:00,115.17,115.27,115.15,115.24,16876.0,87.0565,87.1321,87.0414,87.1094,16876.0
2018-08-17 10:40:00,115.27,115.3,115.0,115.08,23522.0,87.1321,87.1548,86.928,86.9885,23522.0
2018-08-17 10:45:00,115.07,115.14,114.99,115.05,11634.0,86.9809,87.0338,86.9204,86.9658,11634.0
2018-08-17 10:50:00,115.04,115.24,115.03,115.19,18891.0,86.9582,87.1094,86.9507,87.0716,18891.0
2018-08-17 10:55:00,115.19,115.19,115.06,115.06,28347.0,87.0716,87.0716,86.9734,86.9734,28347.0
2018-08-17 11:00:00,115.09,115.24,114.97,115.11,34992.0,86.996,87.1094,86.9053,87.0112,34992.0
2018-08-17 11:05:00,115.12,115.12,114.96,114.97,16179.0,87.0187,87.0187,86.8978,86.9053,16179.0
2018-08-17 11:10:00,114.97,115.07,114.84,115.07,9401.0,86.9053,86.9809,86.8071,86.9809,9401.0
2018-08-17 11:15:00,115.09,115.16,114.92,115.1,23330.0,86.996,87.0489,86.8675,87.0036,23330.0
2018-08-17 11:20:00,115.12,115.2,115.07,115.12,12744.0,87.0187,87.0792,86.9809,87.0187,12744.0
2018-08-17 11:25:00,115.1,115.16,115.08,115.08,6728.0,87.0036,87.0489,86.9885,86.9885,6728.0
2018-08-17 11:30:00,115.11,115.21,115.05,115.12,8127.0,87.0112,87.0867,86.9658,87.0187,8127.0
2018-08-17 11:35:00,115.13,115.19,115.03,115.03,6801.0,87.0263,87.0716,86.9507,86.9507,6801.0
2018-08-17 11:40:00,115.03,115.25,115.03,115.22,12520.0,86.9507,87.117,86.9507,87.0943,12520.0
2018-08-17 11:45:00,115.25,115.29,115.12,115.19,17164.0,87.117,87.1472,87.0187,87.0716,17164.0
2018-08-17 11:50:00,115.2,115.23,115.13,115.13,16969.0,87.0792,87.1019,87.0263,87.0263,16969.0
2018-08-17 11:55:00,115.15,115.2,115.05,115.12,8384.0,87.0414,87.0792,86.9658,87.0187,8384.0
2018-08-17 12:00:00,115.13,115.16,115.05,115.05,9028.0,87.0263,87.0489,86.9658,86.9658,9028.0
2018-08-17 12:05:00,115.03,115.06,115.0,115.01,5000.0,86.9507,86.9734,86.928,86.9356,5000.0
2018-08-17 12:10:00,115.03,115.07,114.93,114.98,9466.0,86.9507,86.9809,86.8751,86.9129,9466.0
2018-08-17 12:15:00,115.0,115.06,114.96,114.96,10244.0,86.928,86.9734,86.8978,86.8978,10244.0
2018-08-17 12:20:00,114.98,114.99,114.93,114.95,6300.0,86.9129,86.9204,86.8751,86.8902,6300.0
2018-08-17 12:25:00,114.99,115.07,114.98,115.01,7429.0,86.9204,86.9809,86.9129,86.9356,7429.0
2018-08-17 12:30:00,115.01,115.01,114.94,114.95,7317.0,86.9356,86.9356,86.8826,86.8902,7317.0
2018-08-17 12:35:00,114.98,115.0,114.88,114.89,11497.0,86.9129,86.928,86.8373,86.8449,11497.0
2018-08-17 12:40:00,114.91,114.97,114.88,114.93,5961.0,86.86,86.9053,86.8373,86.8751,5961.0
2018-08-17 12:45:00,114.92,114.94,114.87,114.91,6803.0,86.8675,86.8826,86.8297,86.86,6803.0
2018-08-17 12:50:00,114.93,114.99,114.92,114.92,6922.0,86.8751,86.9204,86.8675,86.8675,6922.0
2018-08-17 12:55:00,114.93,114.98,114.89,114.92,6658.0,86.8751,86.9129,86.8449,86.8675,6658.0
2018-08-17 13:00:00,114.9,114.97,114.88,114.9,14855.0,86.8524,86.9053,86.8373,86.8524,14855.0
2018-08-17 13:05:00,114.89,114.91,114.84,114.89,5255.0,86.8449,86.86,86.8071,86.8449,5255.0
2018-08-17 13:10:00,114.88,114.92,114.86,114.9,6301.0,86.8373,86.8675,86.8222,86.8524,6301.0
2018-08-17 13:15:00,114.91,115.01,114.91,114.97,7870.0,86.86,86.9356,86.86,86.9053,7870.0
2018-08-17 13:20:00,114.98,115.03,114.92,114.95,8156.0,86.9129,86.9507,86.8675,86.8902,8156.0
2018-08-17 13:25:00,114.94,114.98,114.9,114.94,5716.0,86.8826,86.9129,86.8524,86.8826,5716.0
2018-08-17 13:30:00,114.98,115.06,114.97,115.05,10789.0,86.9129,86.9734,86.9053,86.9658,10789.0
2018-08-17 13:35:00,115.06,115.17,115.06,115.16,11442.0,86.9734,87.0565,86.9734,87.0489,11442.0
2018-08-17 13:40:00,115.14,115.22,115.14,115.19,14817.0,87.0338,87.0943,87.0338,87.0716,14817.0
2018-08-17 13:45:00,115.2,115.24,115.19,115.23,10757.0,87.0792,87.1094,87.0716,87.1019,10757.0
2018-08-17 13:50:00,115.23,115.23,115.1,115.16,8870.0,87.1019,87.1019,87.0036,87.0489,8870.0
2018-08-17 13:55:00,115.16,115.28,115.12,115.26,13954.0,87.0489,87.1397,87.0187,87.1245,13954.0
2018-08-17 14:00:00,115.23,115.45,115.22,115.45,14578.0,87.1019,87.2682,87.0943,87.2682,14578.0
2018-08-17 14:05:00,115.45,115.47,115.29,115.29,20585.0,87.2682,87.2833,87.1472,87.1472,20585.0
2018-08-17 14:10:00,115.29,115.33,115.24,115.28,13580.0,87.1472,87.1774,87.1094,87.1397,13580.0
2018-08-17 14:15:00,115.27,115.35,115.26,115.3,16075.0,87.1321,87.1926,87.1245,87.1548,16075.0
2018-08-17 14:20:00,115.34,115.41,115.31,115.41,5977.0,87.185,87.2379,87.1623,87.2379,5977.0
2018-08-17 14:25:00,115.39,115.51,115.37,115.51,15917.0,87.2228,87.3135,87.2077,87.3135,15917.0
2018-08-17 14:30:00,115.5,115.57,115.49,115.54,6647.0,87.306,87.3589,87.2984,87.3362,6647.0
2018-08-17 14:35:00,115.55,115.55,115.38,115.46,18382.0,87.3437,87.3437,87.2152,87.2757,18382.0
2018-08-17 14:40:00,115.45,115.5,115.43,115.49,6980.0,87.2682,87.306,87.253,87.2984,6980.0
2018-08-17 14:45:00,115.5,115.5,115.4,115.4,8131.0,87.306,87.306,87.2304,87.2304,8131.0
2018-08-17 14:50:00,115.4,115.54,115.38,115.51,7933.0,87.2304,87.3362,87.2152,87.3135,7933.0
2018-08-17 14:55:00,115.52,115.53,115.45,115.47,9816.0,87.3211,87.3286,87.2682,87.2833,9816.0
2018-08-17 15:00:00,115.46,115.5,115.4,115.45,10906.0,87.2757,87.306,87.2304,87.2682,10906.0
2018-08-17 15:05:00,115.44,115.49,115.41,115.42,11312.0,87.2606,87.2984,87.2379,87.2455,11312.0
2018-08-17 15:10:00,115.42,115.5,115.38,115.5,15508.0,87.2455,87.306,87.2152,87.306,15508.0
2018-08-17 15:15:00,115.5,115.55,115.43,115.55,15220.0,87.306,87.3437,87.253,87.3437,15220.0
2018-08-17 15:20:00,115.55,115.66,115.55,115.65,14582.0,87.3437,87.4269,87.3437,87.4193,14582.0
2018-08-17 15:25:00,115.64,115.72,115.61,115.67,17746.0,87.4118,87.4722,87.3891,87.4345,17746.0
2018-08-17 15:30:00,115.66,115.69,115.59,115.66,21571.0,87.4269,87.4496,87.374,87.4269,21571.0
2018-08-17 15:35:00,115.66,115.67,115.57,115.6,17972.0,87.4269,87.4345,87.3589,87.3815,17972.0
2018-08-17 15:40:00,115.61,115.7,115.6,115.62,26025.0,87.3891,87.4571,87.3815,87.3967,26025.0
2018-08-17 15:45:00,115.62,115.64,115.47,115.49,35658.0,87.3967,87.4118,87.2833,87.2984,35658.0
2018-08-17 15:50:00,115.48,115.56,115.46,115.51,26622.0,87.2908,87.3513,87.2757,87.3135,26622.0
2018-08-17 15:55:00,115.51,115.56,115.35,115.44,90697.0,87.3135,87.3513,87.1926,87.2606,90697.0
2018-08-20 09:30:00,114.69,114.89,114.4,114.52,57762.0,87.2912,87.4434,87.0704,87.1618,57762.0
2018-08-20 09:35:00,114.55,115.09,114.55,115.09,19713.0,87.1846,87.5956,87.1846,87.5956,19713.0
2018-08-20 09:40:00,115.11,115.31,115.05,115.22,15300.0,87.6108,87.763,87.5651,87.6945,15300.0
2018-08-20 09:45:00,115.16,115.35,115.09,115.14,16563.0,87.6489,87.7935,87.5956,87.6336,16563.0
2018-08-20 09:50:00,115.17,115.17,114.84,114.88,15347.0,87.6565,87.6565,87.4053,87.4358,15347.0
2018-08-20 09:55:00,114.92,114.92,114.75,114.75,16268.0,87.4662,87.4662,87.3368,87.3368,16268.0
2018-08-20 10:00:00,114.8,115.13,114.8,115.08,23448.0,87.3749,87.626,87.3749,87.588,23448.0
2018-08-20 10:05:00,115.05,115.12,114.93,115.02,31907.0,87.5651,87.6184,87.4738,87.5423,31907.0
2018-08-20 10:10:00,115.02,115.08,114.96,115.04,14378.0,87.5423,87.588,87.4966,87.5575,14378.0
2018-08-20 10:15:00,115.1,115.23,115.1,115.19,19428.0,87.6032,87.7021,87.6032,87.6717,19428.0
2018-08-20 10:20:00,115.18,115.56,115.18,115.55,36794.0,87.6641,87.9533,87.6641,87.9457,36794.0
2018-08-20 10:25:00,115.56,115.7,115.56,115.68,20629.0,87.9533,88.0599,87.9533,88.0446,20629.0
2018-08-20 10:30:00,115.69,115.95,115.52,115.91,31730.0,88.0523,88.2501,87.9229,88.2197,31730.0
2018-08-20 10:35:00,115.86,115.9,115.6,115.62,19356.0,88.1816,88.2121,87.9838,87.999,19356.0
2018-08-20 10:40:00,115.61,115.84,115.6,115.84,15023.0,87.9914,88.1664,87.9838,88.1664,15023.0
2018-08-20 10:45:00,115.79,115.96,115.75,115.93,19355.0,88.1284,88.2578,88.0979,88.2349,19355.0
2018-08-20 10:50:00,115.91,116.01,115.89,115.92,19165.0,88.2197,88.2958,88.2045,88.2273,19165.0
2018-08-20 10:55:00,115.91,115.91,115.8,115.85,18974.0,88.2197,88.2197,88.136,88.174,18974.0
2018-08-20 11:00:00,115.87,116.08,115.84,116.03,31197.0,88.1893,88.3491,88.1664,88.311,31197.0
2018-08-20 11:05:00,116.03,116.27,116.03,116.22,18767.0,88.311,88.4937,88.311,88.4556,18767.0
2018-08-20 11:10:00,116.24,116.27,116.07,116.15,29740.0,88.4709,88.4937,88.3415,88.4024,29740.0
2018-08-20 11:15:00,116.17,116.48,116.15,116.46,11993.0,88.4176,88.6535,88.4024,88.6383,11993.0
2018-08-20 11:20:00,116.44,116.48,116.32,116.4,15719.0,88.6231,88.6535,88.5318,88.5926,15719.0
2018-08-20 11:25:00,116.4,116.51,116.28,116.5,17753.0,88.5926,88.6764,88.5013,88.6688,17753.0
2018-08-20 11:30:00,116.49,116.54,116.35,116.35,16157.0,88.6611,88.6992,88.5546,88.5546,16157.0
2018-08-20 11:35:00,116.36,116.36,116.21,116.26,11310.0,88.5622,88.5622,88.448,88.4861,11310.0
2018-08-20 11:40:00,116.28,116.45,116.24,116.41,9668.0,88.5013,88.6307,88.4709,88.6003,9668.0
2018-08-20 11:45:00,116.44,116.59,116.41,116.59,12439.0,88.6231,88.7372,88.6003,88.7372,12439.0
2018-08-20 11:50:00,116.6,116.65,116.49,116.55,13155.0,88.7449,88.7829,88.6611,88.7068,13155.0
2018-08-20 11:55:00,116.54,116.57,116.28,116.36,12242.0,88.6992,88.722,88.5013,88.5622,12242.0
2018-08-20 12:00:00,116.34,116.47,116.32,116.46,6219.0,88.547,88.6459,88.5318,88.6383,6219.0
2018-08-20 12:05:00,116.45,116.54,116.3,116.52,18767.0,88.6307,88.6992,88.5165,88.684,18767.0
2018-08-20 12:10:00,116.54,116.6,116.48,116.59,17380.0,88.6992,88.7449,88.6535,88.7372,17380.0
2018-08-20 12:15:00,116.58,116.64,116.55,116.64,10977.0,88.7296,88.7753,88.7068,88.7753,10977.0
2018-08-20 12:20:00,116.62,116.73,116.61,116.69,11669.0,88.7601,88.8438,88.7525,88.8134,11669.0
2018-08-20 12:25:00,116.71,116.8,116.69,116.77,23406.0,88.8286,88.8971,88.8134,88.8742,23406.0
2018-08-20 12:30:00,116.77,116.77,116.67,116.75,9076.0,88.8742,88.8742,88.7981,88.859,9076.0
2018-08-20 12:35:00,116.74,116.79,116.7,116.78,12842.0,88.8514,88.8895,88.821,88.8819,12842.0
2018-08-20 12:40:00,116.77,116.8,116.74,116.78,6163.0,88.8742,88.8971,88.8514,88.8819,6163.0
2018-08-20 12:45:00,116.77,116.79,116.67,116.67,10374.0,88.8742,88.8895,88.7981,88.7981,10374.0
2018-08-20 12:50:00,116.65,116.69,116.56,116.68,17604.0,88.7829,88.8134,88.7144,88.8057,17604.0
2018-08-20 12:55:00,116.71,116.82,116.67,116.82,20542.0,88.8286,88.9123,88.7981,88.9123,20542.0
2018-08-20 13:00:00,116.82,116.82,116.69,116.7,7009.0,88.9123,88.9123,88.8134,88.821,7009.0
2018-08-20 13:05:00,116.66,116.66,116.51,116.58,11065.0,88.7905,88.7905,88.6764,88.7296,11065.0
2018-08-20 13:10:00,116.6,116.68,116.57,116.68,11127.0,88.7449,88.8057,88.722,88.8057,11127.0
2018-08-20 13:15:00,116.67,116.67,116.55,116.63,5894.0,88.7981,88.7981,88.7068,88.7677,5894.0
2018-08-20 13:20:00,116.64,116.77,116.62,116.69,24155.0,88.7753,88.8742,88.7601,88.8134,24155.0
2018-08-20 13:25:00,116.67,116.67,116.46,116.54,31171.0,88.7981,88.7981,88.6383,88.6992,31171.0
2018-08-20 13:30:00,116.52,116.6,116.48,116.53,6768.0,88.684,88.7449,88.6535,88.6916,6768.0
2018-08-20 13:35:00,116.54,116.63,116.54,116.61,7853.0,88.6992,88.7677,88.6992,88.7525,7853.0
2018-08-20 13:40:00,116.6,116.61,116.51,116.51,7457.0,88.7449,88.7525,88.6764,88.6764,7457.0
2018-08-20 13:45:00,116.52,116.54,116.37,116.37,14817.0,88.684,88.6992,88.5698,88.5698,14817.0
2018-08-20 13:50:00,116.34,116.43,116.34,116.42,6805.0,88.547,88.6155,88.547,88.6079,6805.0
2018-08-20 13:55:00,116.43,116.59,116.43,116.54,8228.0,88.6155,88.7372,88.6155,88.6992,8228.0
2018-08-20 14:00:00,116.51,116.52,116.28,116.28,47054.0,88.6764,88.684,88.5013,88.5013,47054.0
2018-08-20 14:05:00,116.29,116.31,116.23,116.31,16953.0,88.5089,88.5241,88.4633,88.5241,16953.0
2018-08-20 14:10:00,116.31,116.33,116.25,116.32,17158.0,88.5241,88.5394,88.4785,88.5318,17158.0
2018-08-20 14:15:00,116.32,116.32,116.23,116.26,22062.0,88.5318,88.5318,88.4633,88.4861,22062.0
2018-08-20 14:20:00,116.24,116.35,116.22,116.29,18271.0,88.4709,88.5546,88.4556,88.5089,18271.0
2018-08-20 14:25:00,116.28,116.34,116.26,116.31,12737.0,88.5013,88.547,88.4861,88.5241,12737.0
2018-08-20 14:30:00,116.32,116.39,116.23,116.24,14547.0,88.5318,88.585,88.4633,88.4709,14547.0
2018-08-20 14:35:00,116.27,116.32,116.2,116.26,25326.0,88.4937,88.5318,88.4404,88.4861,25326.0
2018-08-20 14:40:00,116.23,116.25,116.18,116.25,14781.0,88.4633,88.4785,88.4252,88.4785,14781.0
2018-08-20 14:45:00,116.24,116.26,116.18,116.23,24098.0,88.4709,88.4861,88.4252,88.4633,24098.0
2018-08-20 14:50:00,116.23,116.23,116.09,116.11,10818.0,88.4633,88.4633,88.3567,88.3719,10818.0
2018-08-20 14:55:00,116.11,116.15,116.09,116.09,12133.0,88.3719,88.4024,88.3567,88.3567,12133.0
2018-08-20 15:00:00,116.12,116.18,116.11,116.12,9190.0,88.3795,88.4252,88.3719,88.3795,9190.0
2018-08-20 15:05:00,116.12,116.13,116.01,116.09,10227.0,88.3795,88.3871,88.2958,88.3567,10227.0
2018-08-20 15:10:00,116.09,116.12,116.04,116.05,13314.0,88.3567,88.3795,88.3186,88.3263,13314.0
2018-08-20 15:15:00,116.05,116.13,116.04,116.08,10680.0,88.3263,88.3871,88.3186,88.3491,10680.0
2018-08-20 15:20:00,116.08,116.16,116.08,116.15,9828.0,88.3491,88.41,88.3491,88.4024,9828.0
2018-08-20 15:25:00,116.16,116.2,116.16,116.17,9545.0,88.41,88.4404,88.41,88.4176,9545.0
2018-08-20 15:30:00,116.17,116.17,116.02,116.05,21778.0,88.4176,88.4176,88.3034,88.3263,21778.0
2018-08-20 15:35:00,116.05,116.13,116.04,116.09,33435.0,88.3263,88.3871,88.3186,88.3567,33435.0
2018-08-20 15:40:00,116.09,116.1,116.0,116.1,20518.0,88.3567,88.3643,88.2882,88.3643,20518.0
2018-08-20 15:45:00,116.12,116.18,116.1,116.15,38405.0,88.3795,88.4252,88.3643,88.4024,38405.0
2018-08-20 15:50:00,116.14,116.14,116.04,116.12,54109.0,88.3948,88.3948,88.3186,88.3795,54109.0
2018-08-20 15:55:00,116.13,116.14,116.02,116.08,72568.0,88.3871,88.3948,88.3034,88.3491,72568.0
2018-08-21 09:30:00,116.58,116.58,116.05,116.48,52206.0,88.7296,88.7296,88.3263,88.6535,52206.0
2018-08-21 09:35:00,116.46,116.71,115.78,116.25,51964.0,88.6383,88.8286,88.1208,88.4785,51964.0
2018-08-21 09:40:00,116.28,116.62,116.28,116.47,18367.0,88.5013,88.7601,88.5013,88.6459,18367.0
2018-08-21 09:45:00,116.53,116.68,116.48,116.54,16119.0,88.6916,88.8057,88.6535,88.6992,16119.0
2018-08-21 09:50:00,116.53,116.96,116.49,116.88,24152.0,88.6916,89.0189,88.6611,88.958,24152.0
2018-08-21 09:55:00,116.84,117.14,116.84,117.1,36913.0,88.9275,89.1559,88.9275,89.1254,36913.0
2018-08-21 10:00:00,117.09,117.24,116.99,117.11,18309.0,89.1178,89.232,89.0417,89.133,18309.0
2018-08-21 10:05:00,117.08,117.27,117.03,117.18,13169.0,89.1102,89.2548,89.0721,89.1863,13169.0
2018-08-21 10:10:00,117.17,117.28,117.13,117.25,14362.0,89.1787,89.2624,89.1482,89.2396,14362.0
2018-08-21 10:15:00,117.28,117.28,117.04,117.27,15006.0,89.2624,89.2624,89.0797,89.2548,15006.0
2018-08-21 10:20:00,117.25,117.36,117.19,117.25,25799.0,89.2396,89.3233,89.1939,89.2396,25799.0
2018-08-21 10:25:00,117.25,117.39,117.24,117.35,29366.0,89.2396,89.3461,89.232,89.3157,29366.0
2018-08-21 10:30:00,117.37,117.62,117.36,117.6,12517.0,89.3309,89.5212,89.3233,89.506,12517.0
2018-08-21 10:35:00,117.59,117.6,117.42,117.53,12957.0,89.4984,89.506,89.369,89.4527,12957.0
2018-08-21 10:40:00,117.51,117.78,117.5,117.78,22148.0,89.4375,89.643,89.4299,89.643,22148.0
2018-08-21 10:45:00,117.8,117.8,117.57,117.66,14023.0,89.6582,89.6582,89.4831,89.5516,14023.0
2018-08-21 10:50:00,117.66,117.66,117.44,117.48,13282.0,89.5516,89.5516,89.3842,89.4146,13282.0
2018-08-21 10:55:00,117.5,117.54,117.29,117.34,20679.0,89.4299,89.4603,89.27,89.3081,20679.0
2018-08-21 11:00:00,117.35,117.52,117.34,117.51,28726.0,89.3157,89.4451,89.3081,89.4375,28726.0
2018-08-21 11:05:00,117.51,117.67,117.48,117.64,13039.0,89.4375,89.5592,89.4146,89.5364,13039.0
2018-08-21 11:10:00,117.67,117.69,117.47,117.47,14217.0,89.5592,89.5745,89.407,89.407,14217.0
2018-08-21 11:15:00,117.44,117.45,117.2,117.2,20769.0,89.3842,89.3918,89.2015,89.2015,20769.0
2018-08-21 11:20:00,117.19,117.32,117.1,117.3,42200.0,89.1939,89.2929,89.1254,89.2776,42200.0
2018-08-21 11:25:00,117.3,117.31,117.14,117.22,14738.0,89.2776,89.2852,89.1559,89.2167,14738.0
2018-08-21 11:30:00,117.19,117.32,117.14,117.26,12633.0,89.1939,89.2929,89.1559,89.2472,12633.0
2018-08-21 11:35:00,117.26,117.4,117.26,117.36,18164.0,89.2472,89.3537,89.2472,89.3233,18164.0
2018-08-21 11:40:00,117.35,117.41,117.3,117.33,30103.0,89.3157,89.3614,89.2776,89.3005,30103.0
2018-08-21 11:45:00,117.35,117.49,117.31,117.4,17706.0,89.3157,89.4222,89.2852,89.3537,17706.0
2018-08-21 11:50:00,117.41,117.6,117.38,117.58,34891.0,89.3614,89.506,89.3385,89.4907,34891.0
2018-08-21 11:55:00,117.56,117.68,117.56,117.65,12990.0,89.4755,89.5669,89.4755,89.544,12990.0
2018-08-21 12:00:00,117.65,117.67,117.6,117.64,16965.0,89.544,89.5592,89.506,89.5364,16965.0
2018-08-21 12:05:00,117.67,117.67,117.51,117.55,26668.0,89.5592,89.5592,89.4375,89.4679,26668.0
2018-08-21 12:10:00,117.54,117.55,117.42,117.42,11630.0,89.4603,89.4679,89.369,89.369,11630.0
2018-08-21 12:15:00,117.4,117.43,117.37,117.4,8096.0,89.3537,89.3766,89.3309,89.3537,8096.0
2018-08-21 12:20:00,117.4,117.45,117.38,117.42,9113.0,89.3537,89.3918,89.3385,89.369,9113.0
2018-08-21 12:25:00,117.42,117.43,117.29,117.29,7973.0,89.369,89.3766,89.27,89.27,7973.0
2018-08-21 12:30:00,117.3,117.36,117.25,117.36,6248.0,89.2776,89.3233,89.2396,89.3233,6248.0
2018-08-21 12:35:00,117.33,117.34,117.28,117.28,10158.0,89.3005,89.3081,89.2624,89.2624,10158.0
2018-08-21 12:40:00,117.29,117.4,117.28,117.38,8867.0,89.27,89.3537,89.2624,89.3385,8867.0
2018-08-21 12:45:00,117.37,117.46,117.36,117.4,14643.0,89.3309,89.3994,89.3233,89.3537,14643.0
2018-08-21 12:50:00,117.41,117.41,117.36,117.38,11967.0,89.3614,89.3614,89.3233,89.3385,11967.0
2018-08-21 12:55:00,117.39,117.44,117.33,117.34,10026.0,89.3461,89.3842,89.3005,89.3081,10026.0
2018-08-21 13:00:00,117.35,117.35,117.19,117.19,8197.0,89.3157,89.3157,89.1939,89.1939,8197.0
2018-08-21 13:05:00,117.19,117.2,117.1,117.11,49316.0,89.1939,89.2015,89.1254,89.133,49316.0
2018-08-21 13:10:00,117.11,117.11,116.94,117.01,14462.0,89.133,89.133,89.0036,89.0569,14462.0
2018-08-21 13:15:00,117.02,117.27,117.02,117.26,13358.0,89.0645,89.2548,89.0645,89.2472,13358.0
2018-08-21 13:20:00,117.26,117.39,117.25,117.37,11869.0,89.2472,89.3461,89.2396,89.3309,11869.0
2018-08-21 13:25:00,117.35,117.42,117.3,117.41,10481.0,89.3157,89.369,89.2776,89.3614,10481.0
2018-08-21 13:30:00,117.44,117.52,117.43,117.52,10442.0,89.3842,89.4451,89.3766,89.4451,10442.0
2018-08-21 13:35:00,117.55,117.57,117.46,117.57,12224.0,89.4679,89.4831,89.3994,89.4831,12224.0
2018-08-21 13:40:00,117.56,117.56,117.4,117.43,12732.0,89.4755,89.4755,89.3537,89.3766,12732.0
2018-08-21 13:45:00,117.44,117.47,117.4,117.44,17732.0,89.3842,89.407,89.3537,89.3842,17732.0
2018-08-21 13:50:00,117.44,117.44,117.33,117.33,7400.0,89.3842,89.3842,89.3005,89.3005,7400.0
2018-08-21 13:55:00,117.32,117.32,117.22,117.25,9050.0,89.2929,89.2929,89.2167,89.2396,9050.0
2018-08-21 14:00:00,117.26,117.3,117.15,117.23,62128.0,89.2472,89.2776,89.1635,89.2244,62128.0
2018-08-21 14:05:00,117.23,117.35,117.21,117.32,7991.0,89.2244,89.3157,89.2091,89.2929,7991.0
2018-08-21 14:10:00,117.31,117.34,117.27,117.27,9544.0,89.2852,89.3081,89.2548,89.2548,9544.0
2018-08-21 14:15:00,117.28,117.32,117.28,117.29,13790.0,89.2624,89.2929,89.2624,89.27,13790.0
2018-08-21 14:20:00,117.28,117.32,117.28,117.31,10237.0,89.2624,89.2929,89.2624,89.2852,10237.0
2018-08-21 14:25:00,117.31,117.35,117.25,117.29,11069.0,89.2852,89.3157,89.2396,89.27,11069.0
2018-08-21 14:30:00,117.28,117.28,117.14,117.22,8564.0,89.2624,89.2624,89.1559,89.2167,8564.0
2018-08-21 14:35:00,117.21,117.26,117.14,117.24,9538.0,89.2091,89.2472,89.1559,89.232,9538.0
2018-08-21 14:40:00,117.24,117.26,117.21,117.23,9678.0,89.232,89.2472,89.2091,89.2244,9678.0
2018-08-21 14:45:00,117.22,117.22,117.0,117.0,8659.0,89.2167,89.2167,89.0493,89.0493,8659.0
2018-08-21 14:50:00,117.02,117.03,116.91,116.97,24562.0,89.0645,89.0721,88.9808,89.0265,24562.0
2018-08-21 14:55:00,116.96,117.12,116.96,117.1,14438.0,89.0189,89.1406,89.0189,89.1254,14438.0
2018-08-21 15:00:00,117.08,117.12,116.99,117.11,24473.0,89.1102,89.1406,89.0417,89.133,24473.0
2018-08-21 15:05:00,117.12,117.17,117.09,117.09,13066.0,89.1406,89.1787,89.1178,89.1178,13066.0
2018-08-21 15:10:00,117.08,117.12,117.05,117.06,7075.0,89.1102,89.1406,89.0874,89.095,7075.0
2018-08-21 15:15:00,117.05,117.05,116.98,117.02,10678.0,89.0874,89.0874,89.0341,89.0645,10678.0
2018-08-21 15:20:00,117.01,117.07,116.93,117.06,11541.0,89.0569,89.1026,88.996,89.095,11541.0
2018-08-21 15:25:00,117.05,117.08,116.96,116.97,18834.0,89.0874,89.1102,89.0189,89.0265,18834.0
2018-08-21 15:30:00,116.96,116.96,116.82,116.82,22313.0,89.0189,89.0189,88.9123,88.9123,22313.0
2018-08-21 15:35:00,116.83,116.84,116.68,116.71,31066.0,88.9199,88.9275,88.8057,88.8286,31066.0
2018-08-21 15:40:00,116.7,116.72,116.65,116.71,18694.0,88.821,88.8362,88.7829,88.8286,18694.0
2018-08-21 15:45:00,116.71,116.71,116.39,116.41,56644.0,88.8286,88.8286,88.585,88.6003,56644.0
2018-08-21 15:50:00,116.41,116.5,116.24,116.41,108784.0,88.6003,88.6688,88.4709,88.6003,108784.0
2018-08-21 15:55:00,116.4,116.62,116.4,116.52,202872.0,88.5926,88.7601,88.5926,88.684,202872.0
2018-08-22 09:30:00,117.03,117.21,116.71,117.17,27572.0,89.0721,89.2091,88.8286,89.1787,27572.0
2018-08-22 09:35:00,117.19,117.19,116.75,116.96,17101.0,89.1939,89.1939,88.859,89.0189,17101.0
2018-08-22 09:40:00,116.89,116.9,116.65,116.7,13564.0,88.9656,88.9732,88.7829,88.821,13564.0
2018-08-22 09:45:00,116.74,117.15,116.74,117.08,14506.0,88.8514,89.1635,88.8514,89.1102,14506.0
2018-08-22 09:50:00,117.04,117.11,116.93,117.0,13814.0,89.0797,89.133,88.996,89.0493,13814.0
2018-08-22 09:55:00,117.01,117.22,117.0,117.19,17823.0,89.0569,89.2167,89.0493,89.1939,17823.0
2018-08-22 10:00:00,117.18,117.39,117.14,117.29,31205.0,89.1863,89.3461,89.1559,89.27,31205.0
2018-08-22 10:05:00,117.3,117.55,117.29,117.48,24236.0,89.2776,89.4679,89.27,89.4146,24236.0
2018-08-22 10:10:00,117.46,117.69,117.4,117.6,13820.0,89.3994,89.5745,89.3537,89.506,13820.0
2018-08-22 10:15:00,117.61,117.71,117.52,117.71,22863.0,89.5136,89.5897,89.4451,89.5897,22863.0
2018-08-22 10:20:00,117.76,117.76,117.5,117.55,25902.0,89.6277,89.6277,89.4299,89.4679,25902.0
2018-08-22 10:25:00,117.57,117.62,117.5,117.59,20348.0,89.4831,89.5212,89.4299,89.4984,20348.0
2018-08-22 10:30:00,117.56,117.61,117.26,117.39,36380.0,89.4755,89.5136,89.2472,89.3461,36380.0
2018-08-22 10:35:00,117.44,117.86,117.44,117.79,23155.0,89.3842,89.7039,89.3842,89.6506,23155.0
2018-08-22 10:40:00,117.79,117.93,117.78,117.83,13255.0,89.6506,89.7571,89.643,89.681,13255.0
2018-08-22 10:45:00,117.85,117.95,117.84,117.95,17859.0,89.6962,89.7724,89.6886,89.7724,17859.0
2018-08-22 10:50:00,117.94,117.96,117.82,117.88,23343.0,89.7647,89.78,89.6734,89.7191,23343.0
2018-08-22 10:55:00,117.89,117.94,117.77,117.83,18739.0,89.7267,89.7647,89.6354,89.681,18739.0
2018-08-22 11:00:00,117.81,117.97,117.79,117.96,13240.0,89.6658,89.7876,89.6506,89.78,13240.0
2018-08-22 11:05:00,117.95,117.95,117.69,117.75,28303.0,89.7724,89.7724,89.5745,89.6201,28303.0
2018-08-22 11:10:00,117.73,117.77,117.57,117.74,28718.0,89.6049,89.6354,89.4831,89.6125,28718.0
2018-08-22 11:15:00,117.76,117.82,117.6,117.67,10013.0,89.6277,89.6734,89.506,89.5592,10013.0
2018-08-22 11:20:00,117.68,117.8,117.68,117.72,11265.0,89.5669,89.6582,89.5669,89.5973,11265.0
2018-08-22 11:25:00,117.74,117.86,117.74,117.84,10059.0,89.6125,89.7039,89.6125,89.6886,10059.0
2018-08-22 11:30:00,117.86,117.86,117.65,117.7,11641.0,89.7039,89.7039,89.544,89.5821,11641.0
2018-08-22 11:35:00,117.7,117.84,117.66,117.82,14260.0,89.5821,89.6886,89.5516,89.6734,14260.0
2018-08-22 11:40:00,117.83,117.97,117.81,117.82,13160.0,89.681,89.7876,89.6658,89.6734,13160.0
2018-08-22 11:45:00,117.8,117.83,117.68,117.69,12146.0,89.6582,89.681,89.5669,89.5745,12146.0
2018-08-22 11:50:00,117.71,117.81,117.68,117.76,12192.0,89.5897,89.6658,89.5669,89.6277,12192.0
2018-08-22 11:55:00,117.74,117.79,117.66,117.79,9387.0,89.6125,89.6506,89.5516,89.6506,9387.0
2018-08-22 12:00:00,117.79,117.82,117.73,117.81,10168.0,89.6506,89.6734,89.6049,89.6658,10168.0
2018-08-22 12:05:00,117.81,117.81,117.64,117.66,10400.0,89.6658,89.6658,89.5364,89.5516,10400.0
2018-08-22 12:10:00,117.64,117.75,117.63,117.63,8445.0,89.5364,89.6201,89.5288,89.5288,8445.0
2018-08-22 12:15:00,117.65,117.67,117.61,117.65,11118.0,89.544,89.5592,89.5136,89.544,11118.0
2018-08-22 12:20:00,117.66,117.66,117.47,117.47,10634.0,89.5516,89.5516,89.407,89.407,10634.0
2018-08-22 12:25:00,117.47,117.53,117.36,117.36,6377.0,89.407,89.4527,89.3233,89.3233,6377.0
2018-08-22 12:30:00,117.37,117.46,117.36,117.44,6886.0,89.3309,89.3994,89.3233,89.3842,6886.0
2018-08-22 12:35:00,117.46,117.46,117.34,117.37,8624.0,89.3994,89.3994,89.3081,89.3309,8624.0
2018-08-22 12:40:00,117.38,117.42,117.32,117.42,9350.0,89.3385,89.369,89.2929,89.369,9350.0
2018-08-22 12:45:00,117.43,117.43,117.23,117.36,19509.0,89.3766,89.3766,89.2244,89.3233,19509.0
2018-08-22 12:50:00,117.37,117.46,117.34,117.46,8996.0,89.3309,89.3994,89.3081,89.3994,8996.0
2018-08-22 12:55:00,117.45,117.5,117.42,117.49,12349.0,89.3918,89.4299,89.369,89.4222,12349.0
2018-08-22 13:00:00,117.48,117.57,117.48,117.57,10950.0,89.4146,89.4831,89.4146,89.4831,10950.0
2018-08-22 13:05:00,117.56,117.57,117.45,117.45,5261.0,89.4755,89.4831,89.3918,89.3918,5261.0
2018-08-22 13:10:00,117.48,117.52,117.43,117.48,7028.0,89.4146,89.4451,89.3766,89.4146,7028.0
2018-08-22 13:15:00,117.48,117.48,117.38,117.44,10966.0,89.4146,89.4146,89.3385,89.3842,10966.0
2018-08-22 13:20:00,117.44,117.56,117.44,117.51,7586.0,89.3842,89.4755,89.3842,89.4375,7586.0
2018-08-22 13:25:00,117.51,117.54,117.48,117.52,4969.0,89.4375,89.4603,89.4146,89.4451,4969.0
2018-08-22 13:30:00,117.5,117.5,117.43,117.49,7045.0,89.4299,89.4299,89.3766,89.4222,7045.0
2018-08-22 13:35:00,117.49,117.51,117.44,117.49,5949.0,89.4222,89.4375,89.3842,89.4222,5949.0
2018-08-22 13:40:00,117.47,117.56,117.47,117.55,6474.0,89.407,89.4755,89.407,89.4679,6474.0
2018-08-22 13:45:00,117.55,117.55,117.41,117.46,17433.0,89.4679,89.4679,89.3614,89.3994,17433.0
2018-08-22 13:50:00,117.45,117.47,117.44,117.47,10391.0,89.3918,89.407,89.3842,89.407,10391.0
2018-08-22 13:55:00,117.48,117.52,117.46,117.52,8129.0,89.4146,89.4451,89.3994,89.4451,8129.0
2018-08-22 14:00:00,117.53,117.62,117.52,117.59,11459.0,89.4527,89.5212,89.4451,89.4984,11459.0
2018-08-22 14:05:00,117.57,117.58,117.43,117.45,8751.0,89.4831,89.4907,89.3766,89.3918,8751.0
2018-08-22 14:10:00,117.44,117.46,117.34,117.44,11057.0,89.3842,89.3994,89.3081,89.3842,11057.0
2018-08-22 14:15:00,117.42,117.45,117.3,117.35,13730.0,89.369,89.3918,89.2776,89.3157,13730.0
2018-08-22 14:20:00,117.35,117.4,117.33,117.34,13118.0,89.3157,89.3537,89.3005,89.3081,13118.0
2018-08-22 14:25:00,117.33,117.34,117.22,117.23,18850.0,89.3005,89.3081,89.2167,89.2244,18850.0
2018-08-22 14:30:00,117.23,117.25,117.15,117.22,12420.0,89.2244,89.2396,89.1635,89.2167,12420.0
2018-08-22 14:35:00,117.21,117.25,117.14,117.25,13226.0,89.2091,89.2396,89.1559,89.2396,13226.0
2018-08-22 14:40:00,117.23,117.35,117.22,117.35,11510.0,89.2244,89.3157,89.2167,89.3157,11510.0
2018-08-22 14:45:00,117.36,117.4,117.24,117.26,11478.0,89.3233,89.3537,89.232,89.2472,11478.0
2018-08-22 14:50:00,117.26,117.36,117.26,117.35,10706.0,89.2472,89.3233,89.2472,89.3157,10706.0
2018-08-22 14:55:00,117.34,117.39,117.29,117.39,14305.0,89.3081,89.3461,89.27,89.3461,14305.0
2018-08-22 15:00:00,117.39,117.47,117.39,117.45,14591.0,89.3461,89.407,89.3461,89.3918,14591.0
2018-08-22 15:05:00,117.44,117.53,117.44,117.49,8564.0,89.3842,89.4527,89.3842,89.4222,8564.0
2018-08-22 15:10:00,117.51,117.54,117.49,117.53,10784.0,89.4375,89.4603,89.4222,89.4527,10784.0
2018-08-22 15:15:00,117.55,117.61,117.52,117.61,9864.0,89.4679,89.5136,89.4451,89.5136,9864.0
2018-08-22 15:20:00,117.61,117.64,117.56,117.63,10221.0,89.5136,89.5364,89.4755,89.5288,10221.0
2018-08-22 15:25:00,117.63,117.63,117.54,117.56,11405.0,89.5288,89.5288,89.4603,89.4755,11405.0
2018-08-22 15:30:00,117.57,117.58,117.44,117.44,24369.0,89.4831,89.4907,89.3842,89.3842,24369.0
2018-08-22 15:35:00,117.43,117.49,117.4,117.43,15806.0,89.3766,89.4222,89.3537,89.3766,15806.0
2018-08-22 15:40:00,117.43,117.44,117.35,117.36,18062.0,89.3766,89.3842,89.3157,89.3233,18062.0
2018-08-22 15:45:00,117.35,117.35,117.23,117.23,38300.0,89.3157,89.3157,89.2244,89.2244,38300.0
2018-08-22 15:50:00,117.23,117.25,117.13,117.15,64552.0,89.2244,89.2396,89.1482,89.1635,64552.0
2018-08-22 15:55:00,117.15,117.22,117.0,117.04,207619.0,89.1635,89.2167,89.0493,89.0797,207619.0
2018-08-23 09:30:00,116.93,116.93,116.28,116.47,33107.0,88.996,88.996,88.5013,88.6459,33107.0
2018-08-23 09:35:00,116.56,117.02,116.53,117.02,32062.0,88.7144,89.0645,88.6916,89.0645,32062.0
2018-08-23 09:40:00,117.03,117.15,116.72,116.73,8274.0,89.0721,89.1635,88.8362,88.8438,8274.0
2018-08-23 09:45:00,116.73,116.99,116.58,116.97,35710.0,88.8438,89.0417,88.7296,89.0265,35710.0
2018-08-23 09:50:00,117.01,117.39,116.97,117.29,17400.0,89.0569,89.3461,89.0265,89.27,17400.0
2018-08-23 09:55:00,117.3,117.3,116.98,117.01,14933.0,89.2776,89.2776,89.0341,89.0569,14933.0
2018-08-23 10:00:00,117.03,117.23,116.96,117.13,18972.0,89.0721,89.2244,89.0189,89.1482,18972.0
2018-08-23 10:05:00,117.17,117.44,117.08,117.34,32750.0,89.1787,89.3842,89.1102,89.3081,32750.0
2018-08-23 10:10:00,117.31,117.41,117.22,117.35,19334.0,89.2852,89.3614,89.2167,89.3157,19334.0
2018-08-23 10:15:00,117.31,117.43,117.2,117.22,13548.0,89.2852,89.3766,89.2015,89.2167,13548.0
2018-08-23 10:20:00,117.26,117.32,117.06,117.17,13149.0,89.2472,89.2929,89.095,89.1787,13149.0
2018-08-23 10:25:00,117.15,117.38,117.15,117.38,10515.0,89.1635,89.3385,89.1635,89.3385,10515.0
2018-08-23 10:30:00,117.4,117.58,117.33,117.53,19139.0,89.3537,89.4907,89.3005,89.4527,19139.0
2018-08-23 10:35:00,117.56,117.79,117.53,117.74,15994.0,89.4755,89.6506,89.4527,89.6125,15994.0
2018-08-23 10:40:00,117.72,117.72,117.53,117.68,13873.0,89.5973,89.5973,89.4527,89.5669,13873.0
2018-08-23 10:45:00,117.69,117.74,117.6,117.73,20718.0,89.5745,89.6125,89.506,89.6049,20718.0
2018-08-23 10:50:00,117.73,117.84,117.66,117.77,12837.0,89.6049,89.6886,89.5516,89.6354,12837.0
2018-08-23 10:55:00,117.77,117.9,117.72,117.82,12232.0,89.6354,89.7343,89.5973,89.6734,12232.0
2018-08-23 11:00:00,117.79,117.81,117.66,117.75,13545.0,89.6506,89.6658,89.5516,89.6201,13545.0
2018-08-23 11:05:00,117.73,117.74,117.61,117.69,12249.0,89.6049,89.6125,89.5136,89.5745,12249.0
2018-08-23 11:10:00,117.69,117.69,117.59,117.69,10448.0,89.5745,89.5745,89.4984,89.5745,10448.0
2018-08-23 11:15:00,117.71,117.76,117.51,117.51,12159.0,89.5897,89.6277,89.4375,89.4375,12159.0
2018-08-23 11:20:00,117.55,117.63,117.49,117.56,14671.0,89.4679,89.5288,89.4222,89.4755,14671.0
2018-08-23 11:25:00,117.56,117.64,117.54,117.62,25532.0,89.4755,89.5364,89.4603,89.5212,25532.0
2018-08-23 11:30:00,117.64,117.64,117.47,117.56,18102.0,89.5364,89.5364,89.407,89.4755,18102.0
2018-08-23 11:35:00,117.57,117.63,117.45,117.47,8912.0,89.4831,89.5288,89.3918,89.407,8912.0
2018-08-23 11:40:00,117.47,117.69,117.47,117.64,18263.0,89.407,89.5745,89.407,89.5364,18263.0
2018-08-23 11:45:00,117.66,117.72,117.59,117.66,24460.0,89.5516,89.5973,89.4984,89.5516,24460.0
2018-08-23 11:50:00,117.67,117.83,117.66,117.81,15019.0,89.5592,89.681,89.5516,89.6658,15019.0
2018-08-23 11:55:00,117.83,117.9,117.73,117.75,14900.0,89.681,89.7343,89.6049,89.6201,14900.0
2018-08-23 12:00:00,117.77,117.93,117.77,117.93,8674.0,89.6354,89.7571,89.6354,89.7571,8674.0
2018-08-23 12:05:00,117.93,118.04,117.9,117.97,17182.0,89.7571,89.8409,89.7343,89.7876,17182.0
2018-08-23 12:10:00,117.97,118.01,117.9,117.92,9891.0,89.7876,89.818,89.7343,89.7495,9891.0
2018-08-23 12:15:00,117.92,117.96,117.83,117.87,21613.0,89.7495,89.78,89.681,89.7115,21613.0
2018-08-23 12:20:00,117.87,118.24,117.87,118.24,28856.0,89.7115,89.9931,89.7115,89.9931,28856.0
2018-08-23 12:25:00,118.21,118.24,118.11,118.22,19506.0,89.9702,89.9931,89.8941,89.9779,19506.0
2018-08-23 12:30:00,118.22,118.22,118.13,118.16,18193.0,89.9779,89.9779,89.9094,89.9322,18193.0
2018-08-23 12:35:00,118.17,118.25,118.15,118.25,11777.0,89.9398,90.0007,89.9246,90.0007,11777.0
2018-08-23 12:40:00,118.26,118.34,118.18,118.22,15464.0,90.0083,90.0692,89.9474,89.9779,15464.0
2018-08-23 12:45:00,118.23,118.31,118.23,118.31,67309.0,89.9855,90.0464,89.9855,90.0464,67309.0
2018-08-23 12:50:00,118.33,118.33,118.19,118.21,23442.0,90.0616,90.0616,89.955,89.9702,23442.0
2018-08-23 12:55:00,118.22,118.3,118.2,118.25,8816.0,89.9779,90.0387,89.9626,90.0007,8816.0
2018-08-23 13:00:00,118.27,118.32,118.24,118.28,34662.0,90.0159,90.054,89.9931,90.0235,34662.0
2018-08-23 13:05:00,118.27,118.29,118.2,118.26,7938.0,90.0159,90.0311,89.9626,90.0083,7938.0
2018-08-23 13:10:00,118.28,118.28,118.2,118.27,14153.0,90.0235,90.0235,89.9626,90.0159,14153.0
2018-08-23 13:15:00,118.27,118.31,118.25,118.28,11500.0,90.0159,90.0464,90.0007,90.0235,11500.0
2018-08-23 13:20:00,118.29,118.3,118.19,118.19,9625.0,90.0311,90.0387,89.955,89.955,9625.0
2018-08-23 13:25:00,118.2,118.23,118.12,118.19,7100.0,89.9626,89.9855,89.9017,89.955,7100.0
2018-08-23 13:30:00,118.22,118.24,118.11,118.12,9601.0,89.9779,89.9931,89.8941,89.9017,9601.0
2018-08-23 13:35:00,118.13,118.14,118.09,118.11,7861.0,89.9094,89.917,89.8789,89.8941,7861.0
2018-08-23 13:40:00,118.12,118.15,118.03,118.06,9946.0,89.9017,89.9246,89.8332,89.8561,9946.0
2018-08-23 13:45:00,118.04,118.07,117.99,118.03,8416.0,89.8409,89.8637,89.8028,89.8332,8416.0
2018-08-23 13:50:00,118.05,118.09,118.02,118.04,6180.0,89.8485,89.8789,89.8256,89.8409,6180.0
2018-08-23 13:55:00,118.03,118.08,118.02,118.05,4319.0,89.8332,89.8713,89.8256,89.8485,4319.0
2018-08-23 14:00:00,118.06,118.14,118.06,118.13,8681.0,89.8561,89.917,89.8561,89.9094,8681.0
2018-08-23 14:05:00,118.13,118.19,118.13,118.19,11175.0,89.9094,89.955,89.9094,89.955,11175.0
2018-08-23 14:10:00,118.19,118.2,118.1,118.12,17148.0,89.955,89.9626,89.8865,89.9017,17148.0
2018-08-23 14:15:00,118.13,118.2,118.11,118.19,12596.0,89.9094,89.9626,89.8941,89.955,12596.0
2018-08-23 14:20:00,118.19,118.23,118.13,118.14,22646.0,89.955,89.9855,89.9094,89.917,22646.0
2018-08-23 14:25:00,118.15,118.33,118.13,118.32,18351.0,89.9246,90.0616,89.9094,90.054,18351.0
2018-08-23 14:30:00,118.3,118.37,118.27,118.34,43488.0,90.0387,90.092,90.0159,90.0692,43488.0
2018-08-23 14:35:00,118.36,118.36,118.2,118.23,25989.0,90.0844,90.0844,89.9626,89.9855,25989.0
2018-08-23 14:40:00,118.23,118.23,118.17,118.22,18899.0,89.9855,89.9855,89.9398,89.9779,18899.0
2018-08-23 14:45:00,118.23,118.24,118.09,118.15,16656.0,89.9855,89.9931,89.8789,89.9246,16656.0
2018-08-23 14:50:00,118.13,118.18,118.09,118.18,13597.0,89.9094,89.9474,89.8789,89.9474,13597.0
2018-08-23 14:55:00,118.18,118.23,118.15,118.21,13532.0,89.9474,89.9855,89.9246,89.9702,13532.0
2018-08-23 15:00:00,118.21,118.25,118.19,118.25,19416.0,89.9702,90.0007,89.955,90.0007,19416.0
2018-08-23 15:05:00,118.27,118.31,118.24,118.29,22715.0,90.0159,90.0464,89.9931,90.0311,22715.0
2018-08-23 15:10:00,118.3,118.36,118.29,118.34,24339.0,90.0387,90.0844,90.0311,90.0692,24339.0
2018-08-23 15:15:00,118.34,118.38,118.32,118.35,17622.0,90.0692,90.0996,90.054,90.0768,17622.0
2018-08-23 15:20:00,118.36,118.39,118.34,118.38,12352.0,90.0844,90.1072,90.0692,90.0996,12352.0
2018-08-23 15:25:00,118.39,118.41,118.35,118.37,14077.0,90.1072,90.1225,90.0768,90.092,14077.0
2018-08-23 15:30:00,118.38,118.39,118.28,118.32,24379.0,90.0996,90.1072,90.0235,90.054,24379.0
2018-08-23 15:35:00,118.33,118.34,118.23,118.24,27442.0,90.0616,90.0692,89.9855,89.9931,27442.0
2018-08-23 15:40:00,118.23,118.3,118.21,118.27,34994.0,89.9855,90.0387,89.9702,90.0159,34994.0
2018-08-23 15:45:00,118.27,118.35,118.17,118.34,47337.0,90.0159,90.0768,89.9398,90.0692,47337.0
2018-08-23 15:50:00,118.33,118.38,118.27,118.35,48852.0,90.0616,90.0996,90.0159,90.0768,48852.0
2018-08-23 15:55:00,118.35,118.41,118.33,118.38,99318.0,90.0768,90.1225,90.0616,90.0996,99318.0
2018-08-24 09:30:00,118.61,118.82,118.35,118.69,51606.0,90.2747,90.4345,90.0768,90.3356,51606.0
2018-08-24 09:35:00,118.59,119.03,118.58,118.89,12377.0,90.2595,90.5943,90.2518,90.4878,12377.0
2018-08-24 09:40:00,118.79,119.12,118.79,118.97,6512.0,90.4117,90.6628,90.4117,90.5487,6512.0
2018-08-24 09:45:00,118.95,119.26,118.87,119.11,25657.0,90.5335,90.7694,90.4726,90.6552,25657.0
2018-08-24 09:50:00,119.1,119.27,118.97,119.14,35169.0,90.6476,90.777,90.5487,90.6781,35169.0
2018-08-24 09:55:00,119.13,119.25,118.94,119.07,21845.0,90.6705,90.7618,90.5258,90.6248,21845.0
2018-08-24 10:00:00,119.05,119.46,119.05,119.46,21202.0,90.6096,90.9216,90.6096,90.9216,21202.0
2018-08-24 10:05:00,119.41,119.41,118.8,118.82,29351.0,90.8836,90.8836,90.4193,90.4345,29351.0
2018-08-24 10:10:00,118.82,118.89,118.62,118.71,25894.0,90.4345,90.4878,90.2823,90.3508,25894.0
2018-08-24 10:15:00,118.74,118.87,118.61,118.86,23153.0,90.3736,90.4726,90.2747,90.465,23153.0
2018-08-24 10:20:00,118.89,118.95,118.8,118.95,14114.0,90.4878,90.5335,90.4193,90.5335,14114.0
2018-08-24 10:25:00,118.94,119.22,118.91,119.22,26013.0,90.5258,90.739,90.503,90.739,26013.0
2018-08-24 10:30:00,119.23,119.26,119.09,119.15,20051.0,90.7466,90.7694,90.64,90.6857,20051.0
2018-08-24 10:35:00,119.17,119.35,119.09,119.35,14449.0,90.7009,90.8379,90.64,90.8379,14449.0
2018-08-24 10:40:00,119.35,119.47,119.29,119.4,23905.0,90.8379,90.9292,90.7922,90.876,23905.0
2018-08-24 10:45:00,119.38,119.53,119.34,119.34,17428.0,90.8607,90.9749,90.8303,90.8303,17428.0
2018-08-24 10:50:00,119.36,119.55,119.32,119.55,14303.0,90.8455,90.9901,90.8151,90.9901,14303.0
2018-08-24 10:55:00,119.56,119.69,119.47,119.69,22887.0,90.9977,91.0967,90.9292,91.0967,22887.0
2018-08-24 11:00:00,119.67,119.74,119.58,119.61,27726.0,91.0815,91.1347,91.013,91.0358,27726.0
2018-08-24 11:05:00,119.63,119.97,119.63,119.96,20184.0,91.051,91.3098,91.051,91.3022,20184.0
2018-08-24 11:10:00,119.96,120.01,119.81,119.81,29004.0,91.3022,91.3402,91.188,91.188,29004.0
2018-08-24 11:15:00,119.82,119.95,119.79,119.95,17343.0,91.1956,91.2946,91.1728,91.2946,17343.0
2018-08-24 11:20:00,119.94,119.99,119.71,119.73,17991.0,91.287,91.325,91.1119,91.1271,17991.0
2018-08-24 11:25:00,119.7,119.7,119.46,119.56,15553.0,91.1043,91.1043,90.9216,90.9977,15553.0
2018-08-24 11:30:00,119.59,119.8,119.56,119.76,13373.0,91.0206,91.1804,90.9977,91.15,13373.0
2018-08-24 11:35:00,119.77,119.86,119.57,119.62,11102.0,91.1576,91.2261,91.0053,91.0434,11102.0
2018-08-24 11:40:00,119.59,119.62,119.46,119.62,8900.0,91.0206,91.0434,90.9216,91.0434,8900.0
2018-08-24 11:45:00,119.62,119.69,119.56,119.56,11439.0,91.0434,91.0967,90.9977,90.9977,11439.0
2018-08-24 11:50:00,119.56,119.59,119.46,119.51,8504.0,90.9977,91.0206,90.9216,90.9597,8504.0
2018-08-24 11:55:00,119.48,119.66,119.47,119.64,14317.0,90.9368,91.0738,90.9292,91.0586,14317.0
2018-08-24 12:00:00,119.64,119.65,119.48,119.48,6172.0,91.0586,91.0662,90.9368,90.9368,6172.0
2018-08-24 12:05:00,119.44,119.45,119.39,119.44,12316.0,90.9064,90.914,90.8683,90.9064,12316.0
2018-08-24 12:10:00,119.44,119.62,119.43,119.55,18917.0,90.9064,91.0434,90.8988,90.9901,18917.0
2018-08-24 12:15:00,119.56,119.62,119.54,119.58,6756.0,90.9977,91.0434,90.9825,91.013,6756.0
2018-08-24 12:20:00,119.57,119.64,119.52,119.54,10591.0,91.0053,91.0586,90.9673,90.9825,10591.0
2018-08-24 12:25:00,119.54,119.55,119.5,119.51,16707.0,90.9825,90.9901,90.9521,90.9597,16707.0
2018-08-24 12:30:00,119.5,119.51,119.42,119.46,11896.0,90.9521,90.9597,90.8912,90.9216,11896.0
2018-08-24 12:35:00,119.47,119.5,119.28,119.29,16757.0,90.9292,90.9521,90.7846,90.7922,16757.0
2018-08-24 12:40:00,119.31,119.43,119.29,119.4,14696.0,90.8075,90.8988,90.7922,90.876,14696.0
2018-08-24 12:45:00,119.41,119.49,119.36,119.48,6100.0,90.8836,90.9445,90.8455,90.9368,6100.0
2018-08-24 12:50:00,119.48,119.5,119.35,119.4,8339.0,90.9368,90.9521,90.8379,90.876,8339.0
2018-08-24 12:55:00,119.38,119.41,119.34,119.35,3415.0,90.8607,90.8836,90.8303,90.8379,3415.0
2018-08-24 13:00:00,119.38,119.41,119.33,119.35,5605.0,90.8607,90.8836,90.8227,90.8379,5605.0
2018-08-24 13:05:00,119.37,119.46,119.35,119.35,6833.0,90.8531,90.9216,90.8379,90.8379,6833.0
2018-08-24 13:10:00,119.32,119.34,119.27,119.32,47757.0,90.8151,90.8303,90.777,90.8151,47757.0
2018-08-24 13:15:00,119.3,119.37,119.28,119.31,8571.0,90.7998,90.8531,90.7846,90.8075,8571.0
2018-08-24 13:20:00,119.31,119.35,119.25,119.28,22453.0,90.8075,90.8379,90.7618,90.7846,22453.0
2018-08-24 13:25:00,119.28,119.28,119.1,119.11,35783.0,90.7846,90.7846,90.6476,90.6552,35783.0
2018-08-24 13:30:00,119.1,119.1,118.96,119.08,16433.0,90.6476,90.6476,90.5411,90.6324,16433.0
2018-08-24 13:35:00,119.09,119.16,119.06,119.06,10367.0,90.64,90.6933,90.6172,90.6172,10367.0
2018-08-24 13:40:00,119.03,119.07,118.91,118.97,15512.0,90.5943,90.6248,90.503,90.5487,15512.0
2018-08-24 13:45:00,118.96,119.17,118.96,119.12,6710.0,90.5411,90.7009,90.5411,90.6628,6710.0
2018-08-24 13:50:00,119.14,119.2,119.13,119.14,8135.0,90.6781,90.7237,90.6705,90.6781,8135.0
2018-08-24 13:55:00,119.15,119.29,119.15,119.26,7788.0,90.6857,90.7922,90.6857,90.7694,7788.0
2018-08-24 14:00:00,119.26,119.27,119.15,119.17,8950.0,90.7694,90.777,90.6857,90.7009,8950.0
2018-08-24 14:05:00,119.16,119.19,119.11,119.19,21973.0,90.6933,90.7161,90.6552,90.7161,21973.0
2018-08-24 14:10:00,119.19,119.23,119.11,119.11,40085.0,90.7161,90.7466,90.6552,90.6552,40085.0
2018-08-24 14:15:00,119.1,119.11,118.99,119.01,27722.0,90.6476,90.6552,90.5639,90.5791,27722.0
2018-08-24 14:20:00,119.01,119.07,118.96,119.01,24361.0,90.5791,90.6248,90.5411,90.5791,24361.0
2018-08-24 14:25:00,119.01,119.07,118.98,119.02,15336.0,90.5791,90.6248,90.5563,90.5867,15336.0
2018-08-24 14:30:00,119.03,119.05,119.0,119.04,11267.0,90.5943,90.6096,90.5715,90.602,11267.0
2018-08-24 14:35:00,119.01,119.12,119.01,119.08,8944.0,90.5791,90.6628,90.5791,90.6324,8944.0
2018-08-24 14:40:00,119.07,119.13,119.05,119.13,8650.0,90.6248,90.6705,90.6096,90.6705,8650.0
2018-08-24 14:45:00,119.13,119.17,119.12,119.16,18152.0,90.6705,90.7009,90.6628,90.6933,18152.0
2018-08-24 14:50:00,119.18,119.33,119.18,119.33,11951.0,90.7085,90.8227,90.7085,90.8227,11951.0
2018-08-24 14:55:00,119.3,119.34,119.16,119.16,8697.0,90.7998,90.8303,90.6933,90.6933,8697.0
2018-08-24 15:00:00,119.15,119.19,119.13,119.15,16439.0,90.6857,90.7161,90.6705,90.6857,16439.0
2018-08-24 15:05:00,119.14,119.24,119.12,119.12,13047.0,90.6781,90.7542,90.6628,90.6628,13047.0
2018-08-24 15:10:00,119.15,119.2,119.13,119.2,11510.0,90.6857,90.7237,90.6705,90.7237,11510.0
2018-08-24 15:15:00,119.2,119.25,119.17,119.2,9117.0,90.7237,90.7618,90.7009,90.7237,9117.0
2018-08-24 15:20:00,119.19,119.29,119.18,119.23,9276.0,90.7161,90.7922,90.7085,90.7466,9276.0
2018-08-24 15:25:00,119.24,119.27,119.2,119.24,13698.0,90.7542,90.777,90.7237,90.7542,13698.0
2018-08-24 15:30:00,119.24,119.25,119.14,119.2,15023.0,90.7542,90.7618,90.6781,90.7237,15023.0
2018-08-24 15:35:00,119.2,119.27,119.16,119.27,17283.0,90.7237,90.777,90.6933,90.777,17283.0
2018-08-24 15:40:00,119.27,119.28,119.21,119.23,19686.0,90.777,90.7846,90.7313,90.7466,19686.0
2018-08-24 15:45:00,119.23,119.28,119.18,119.2,27259.0,90.7466,90.7846,90.7085,90.7237,27259.0
2018-08-24 15:50:00,119.21,119.26,119.17,119.17,45561.0,90.7313,90.7694,90.7009,90.7009,45561.0
2018-08-24 15:55:00,119.19,119.27,119.18,119.26,85633.0,90.7161,90.777,90.7085,90.7694,85633.0
2018-08-27 09:30:00,119.74,119.99,119.42,119.74,27496.0,91.1347,91.325,90.8912,91.1347,27496.0
2018-08-27 09:35:00,119.88,120.08,119.66,119.88,40358.0,91.2413,91.3935,91.0738,91.2413,40358.0
2018-08-27 09:40:00,119.86,120.1,119.86,119.93,13392.0,91.2261,91.4087,91.2261,91.2793,13392.0
2018-08-27 09:45:00,119.98,120.15,119.94,120.04,13405.0,91.3174,91.4468,91.287,91.3631,13405.0
2018-08-27 09:50:00,120.07,120.1,119.89,120.03,12090.0,91.3859,91.4087,91.2489,91.3555,12090.0
2018-08-27 09:55:00,120.06,120.21,120.02,120.16,19575.0,91.3783,91.4925,91.3478,91.4544,19575.0
2018-08-27 10:00:00,120.14,120.22,119.96,120.11,35480.0,91.4392,91.5001,91.3022,91.4163,35480.0
2018-08-27 10:05:00,120.14,120.34,120.12,120.2,20690.0,91.4392,91.5914,91.424,91.4848,20690.0
2018-08-27 10:10:00,120.29,120.29,119.99,119.99,10286.0,91.5533,91.5533,91.325,91.325,10286.0
2018-08-27 10:15:00,120.0,120.09,119.95,119.97,15130.0,91.3326,91.4011,91.2946,91.3098,15130.0
2018-08-27 10:20:00,119.92,120.05,119.8,119.95,10143.0,91.2717,91.3707,91.1804,91.2946,10143.0
2018-08-27 10:25:00,119.98,120.15,119.84,120.11,10907.0,91.3174,91.4468,91.2108,91.4163,10907.0
2018-08-27 10:30:00,120.08,120.14,119.97,120.02,25747.0,91.3935,91.4392,91.3098,91.3478,25747.0
2018-08-27 10:35:00,120.02,120.09,119.91,119.94,37083.0,91.3478,91.4011,91.2641,91.287,37083.0
2018-08-27 10:40:00,119.9,119.91,119.72,119.87,28452.0,91.2565,91.2641,91.1195,91.2337,28452.0
2018-08-27 10:45:00,119.88,119.92,119.76,119.91,37025.0,91.2413,91.2717,91.15,91.2641,37025.0
2018-08-27 10:50:00,119.91,119.99,119.86,119.89,15282.0,91.2641,91.325,91.2261,91.2489,15282.0
2018-08-27 10:55:00,119.89,119.89,119.78,119.87,18760.0,91.2489,91.2489,91.1652,91.2337,18760.0
2018-08-27 11:00:00,119.88,120.01,119.87,120.01,17275.0,91.2413,91.3402,91.2337,91.3402,17275.0
2018-08-27 11:05:00,120.03,120.06,119.89,119.92,15237.0,91.3555,91.3783,91.2489,91.2717,15237.0
2018-08-27 11:10:00,119.93,119.97,119.72,119.75,20974.0,91.2793,91.3098,91.1195,91.1423,20974.0
2018-08-27 11:15:00,119.76,119.8,119.64,119.64,10592.0,91.15,91.1804,91.0586,91.0586,10592.0
2018-08-27 11:20:00,119.67,119.67,119.44,119.56,18799.0,91.0815,91.0815,90.9064,90.9977,18799.0
2018-08-27 11:25:00,119.56,119.69,119.53,119.64,13147.0,90.9977,91.0967,90.9749,91.0586,13147.0
2018-08-27 11:30:00,119.62,119.68,119.57,119.65,12392.0,91.0434,91.0891,91.0053,91.0662,12392.0
2018-08-27 11:35:00,119.64,119.66,119.54,119.54,15366.0,91.0586,91.0738,90.9825,90.9825,15366.0
2018-08-27 11:40:00,119.55,119.56,119.44,119.49,35344.0,90.9901,90.9977,90.9064,90.9445,35344.0
2018-08-27 11:45:00,119.49,119.65,119.46,119.62,16704.0,90.9445,91.0662,90.9216,91.0434,16704.0
2018-08-27 11:50:00,119.63,119.69,119.6,119.6,9249.0,91.051,91.0967,91.0282,91.0282,9249.0
2018-08-27 11:55:00,119.61,119.7,119.58,119.58,9748.0,91.0358,91.1043,91.013,91.013,9748.0
2018-08-27 12:00:00,119.61,119.67,119.54,119.6,11978.0,91.0358,91.0815,90.9825,91.0282,11978.0
2018-08-27 12:05:00,119.61,119.62,119.54,119.56,8627.0,91.0358,91.0434,90.9825,90.9977,8627.0
2018-08-27 12:10:00,119.58,119.6,119.5,119.58,11064.0,91.013,91.0282,90.9521,91.013,11064.0
2018-08-27 12:15:00,119.6,119.62,119.54,119.58,8591.0,91.0282,91.0434,90.9825,91.013,8591.0
2018-08-27 12:20:00,119.58,119.64,119.56,119.59,9341.0,91.013,91.0586,90.9977,91.0206,9341.0
2018-08-27 12:25:00,119.59,119.61,119.57,119.58,6030.0,91.0206,91.0358,91.0053,91.013,6030.0
2018-08-27 12:30:00,119.58,119.66,119.56,119.66,12399.0,91.013,91.0738,90.9977,91.0738,12399.0
2018-08-27 12:35:00,119.66,119.75,119.65,119.75,13919.0,91.0738,91.1423,91.0662,91.1423,13919.0
2018-08-27 12:40:00,119.75,119.78,119.74,119.78,24656.0,91.1423,91.1652,91.1347,91.1652,24656.0
2018-08-27 12:45:00,119.77,119.8,119.72,119.77,30375.0,91.1576,91.1804,91.1195,91.1576,30375.0
2018-08-27 12:50:00,119.79,119.79,119.74,119.76,8069.0,91.1728,91.1728,91.1347,91.15,8069.0
2018-08-27 12:55:00,119.78,119.79,119.75,119.77,5583.0,91.1652,91.1728,91.1423,91.1576,5583.0
2018-08-27 13:00:00,119.77,119.83,119.75,119.79,11825.0,91.1576,91.2032,91.1423,91.1728,11825.0
2018-08-27 13:05:00,119.8,119.8,119.69,119.71,9171.0,91.1804,91.1804,91.0967,91.1119,9171.0
2018-08-27 13:10:00,119.71,119.81,119.68,119.8,10198.0,91.1119,91.188,91.0891,91.1804,10198.0
2018-08-27 13:15:00,119.8,119.88,119.78,119.87,14405.0,91.1804,91.2413,91.1652,91.2337,14405.0
2018-08-27 13:20:00,119.87,119.94,119.85,119.92,15810.0,91.2337,91.287,91.2185,91.2717,15810.0
2018-08-27 13:25:00,119.93,119.94,119.87,119.92,11398.0,91.2793,91.287,91.2337,91.2717,11398.0
2018-08-27 13:30:00,119.9,120.0,119.89,119.99,22589.0,91.2565,91.3326,91.2489,91.325,22589.0
2018-08-27 13:35:00,120.0,120.05,119.99,120.04,7559.0,91.3326,91.3707,91.325,91.3631,7559.0
2018-08-27 13:40:00,120.03,120.1,120.03,120.08,18999.0,91.3555,91.4087,91.3555,91.3935,18999.0
2018-08-27 13:45:00,120.08,120.21,120.08,120.21,29245.0,91.3935,91.4925,91.3935,91.4925,29245.0
2018-08-27 13:50:00,120.2,120.29,120.2,120.27,17955.0,91.4848,91.5533,91.4848,91.5381,17955.0
2018-08-27 13:55:00,120.28,120.29,120.16,120.23,51943.0,91.5457,91.5533,91.4544,91.5077,51943.0
2018-08-27 14:00:00,120.25,120.35,120.23,120.34,15950.0,91.5229,91.599,91.5077,91.5914,15950.0
2018-08-27 14:05:00,120.35,120.37,120.3,120.31,19370.0,91.599,91.6142,91.5609,91.5686,19370.0
2018-08-27 14:10:00,120.33,120.34,120.16,120.22,17846.0,91.5838,91.5914,91.4544,91.5001,17846.0
2018-08-27 14:15:00,120.22,120.24,120.16,120.21,17420.0,91.5001,91.5153,91.4544,91.4925,17420.0
2018-08-27 14:20:00,120.23,120.23,120.19,120.22,10194.0,91.5077,91.5077,91.4772,91.5001,10194.0
2018-08-27 14:25:00,120.2,120.22,120.1,120.19,17412.0,91.4848,91.5001,91.4087,91.4772,17412.0
2018-08-27 14:30:00,120.18,120.21,120.1,120.14,20426.0,91.4696,91.4925,91.4087,91.4392,20426.0
2018-08-27 14:35:00,120.14,120.14,120.02,120.02,14855.0,91.4392,91.4392,91.3478,91.3478,14855.0
2018-08-27 14:40:00,120.03,120.12,120.03,120.12,12267.0,91.3555,91.424,91.3555,91.424,12267.0
2018-08-27 14:45:00,120.11,120.13,120.05,120.11,24337.0,91.4163,91.4316,91.3707,91.4163,24337.0
2018-08-27 14:50:00,120.11,120.12,120.0,120.04,26822.0,91.4163,91.424,91.3326,91.3631,26822.0
2018-08-27 14:55:00,120.04,120.14,120.01,120.1,14966.0,91.3631,91.4392,91.3402,91.4087,14966.0
2018-08-27 15:00:00,120.1,120.16,120.09,120.12,26984.0,91.4087,91.4544,91.4011,91.424,26984.0
2018-08-27 15:05:00,120.11,120.12,120.02,120.04,26859.0,91.4163,91.424,91.3478,91.3631,26859.0
2018-08-27 15:10:00,120.05,120.13,120.0,120.11,35857.0,91.3707,91.4316,91.3326,91.4163,35857.0
2018-08-27 15:15:00,120.11,120.22,120.11,120.11,68915.0,91.4163,91.5001,91.4163,91.4163,68915.0
2018-08-27 15:20:00,120.12,120.22,120.11,120.22,51316.0,91.424,91.5001,91.4163,91.5001,51316.0
2018-08-27 15:25:00,120.23,120.32,120.22,120.31,19851.0,91.5077,91.5762,91.5001,91.5686,19851.0
2018-08-27 15:30:00,120.3,120.3,120.18,120.19,46854.0,91.5609,91.5609,91.4696,91.4772,46854.0
2018-08-27 15:35:00,120.2,120.26,120.15,120.17,32350.0,91.4848,91.5305,91.4468,91.462,32350.0
2018-08-27 15:40:00,120.18,120.22,120.14,120.17,28788.0,91.4696,91.5001,91.4392,91.462,28788.0
2018-08-27 15:45:00,120.17,120.22,120.14,120.18,51186.0,91.462,91.5001,91.4392,91.4696,51186.0
2018-08-27 15:50:00,120.16,120.17,119.97,119.99,67732.0,91.4544,91.462,91.3098,91.325,67732.0
2018-08-27 15:55:00,119.99,120.1,119.98,120.05,132682.0,91.325,91.4087,91.3174,91.3707,132682.0
2018-08-28 09:30:00,120.25,120.34,119.63,120.34,51655.0,91.5229,91.5914,91.051,91.5914,51655.0
2018-08-28 09:35:00,120.29,120.84,120.29,120.82,14317.0,91.5533,91.9719,91.5533,91.9567,14317.0
2018-08-28 09:40:00,120.85,120.99,120.68,120.76,32469.0,91.9796,92.0861,91.8502,91.9111,32469.0
2018-08-28 09:45:00,120.8,120.86,120.55,120.76,25747.0,91.9415,91.9872,91.7512,91.9111,25747.0
2018-08-28 09:50:00,120.7,120.88,120.65,120.87,15751.0,91.8654,92.0024,91.8273,91.9948,15751.0
2018-08-28 09:55:00,120.89,121.15,120.89,121.07,20887.0,92.01,92.2079,92.01,92.147,20887.0
2018-08-28 10:00:00,121.07,121.07,120.79,120.89,12316.0,92.147,92.147,91.9339,92.01,12316.0
2018-08-28 10:05:00,120.95,121.07,120.92,120.97,9247.0,92.0557,92.147,92.0328,92.0709,9247.0
2018-08-28 10:10:00,121.01,121.25,121.01,121.25,15395.0,92.1013,92.284,92.1013,92.284,15395.0
2018-08-28 10:15:00,121.25,121.36,121.15,121.35,14668.0,92.284,92.3677,92.2079,92.3601,14668.0
2018-08-28 10:20:00,121.35,121.35,121.05,121.05,6727.0,92.3601,92.3601,92.1318,92.1318,6727.0
2018-08-28 10:25:00,121.03,121.09,120.9,120.95,8996.0,92.1166,92.1622,92.0176,92.0557,8996.0
2018-08-28 10:30:00,120.94,121.12,120.85,121.12,8744.0,92.0481,92.1851,91.9796,92.1851,8744.0
2018-08-28 10:35:00,121.15,121.26,121.15,121.21,9093.0,92.2079,92.2916,92.2079,92.2536,9093.0
2018-08-28 10:40:00,121.22,121.42,121.18,121.32,10655.0,92.2612,92.4134,92.2307,92.3373,10655.0
2018-08-28 10:45:00,121.32,121.44,121.29,121.34,14513.0,92.3373,92.4286,92.3144,92.3525,14513.0
2018-08-28 10:50:00,121.31,121.46,121.26,121.45,13270.0,92.3297,92.4438,92.2916,92.4362,13270.0
2018-08-28 10:55:00,121.42,121.49,121.37,121.47,16491.0,92.4134,92.4667,92.3753,92.4514,16491.0
2018-08-28 11:00:00,121.47,121.55,121.37,121.43,17220.0,92.4514,92.5123,92.3753,92.421,17220.0
2018-08-28 11:05:00,121.44,121.44,121.35,121.39,13436.0,92.4286,92.4286,92.3601,92.3906,13436.0
2018-08-28 11:10:00,121.35,121.43,121.14,121.16,15734.0,92.3601,92.421,92.2003,92.2155,15734.0
2018-08-28 11:15:00,121.17,121.19,121.02,121.13,17062.0,92.2231,92.2383,92.1089,92.1927,17062.0
2018-08-28 11:20:00,121.14,121.27,121.12,121.24,24989.0,92.2003,92.2992,92.1851,92.2764,24989.0
2018-08-28 11:25:00,121.24,121.3,121.09,121.12,24854.0,92.2764,92.3221,92.1622,92.1851,24854.0
2018-08-28 11:30:00,121.12,121.13,120.81,120.9,23238.0,92.1851,92.1927,91.9491,92.0176,23238.0
2018-08-28 11:35:00,120.89,120.94,120.79,120.84,12323.0,92.01,92.0481,91.9339,91.9719,12323.0
2018-08-28 11:40:00,120.83,120.83,120.59,120.7,19037.0,91.9643,91.9643,91.7817,91.8654,19037.0
2018-08-28 11:45:00,120.72,120.79,120.58,120.62,17994.0,91.8806,91.9339,91.7741,91.8045,17994.0
2018-08-28 11:50:00,120.62,120.81,120.6,120.81,12618.0,91.8045,91.9491,91.7893,91.9491,12618.0
2018-08-28 11:55:00,120.8,120.8,120.61,120.7,10129.0,91.9415,91.9415,91.7969,91.8654,10129.0
2018-08-28 12:00:00,120.7,120.73,120.57,120.57,11485.0,91.8654,91.8882,91.7664,91.7664,11485.0
2018-08-28 12:05:00,120.58,120.74,120.57,120.63,10640.0,91.7741,91.8958,91.7664,91.8121,10640.0
2018-08-28 12:10:00,120.62,120.65,120.51,120.57,18507.0,91.8045,91.8273,91.7208,91.7664,18507.0
2018-08-28 12:15:00,120.58,120.58,120.44,120.45,12337.0,91.7741,91.7741,91.6675,91.6751,12337.0
2018-08-28 12:20:00,120.49,120.49,120.25,120.25,48199.0,91.7056,91.7056,91.5229,91.5229,48199.0
2018-08-28 12:25:00,120.25,120.28,120.2,120.26,20476.0,91.5229,91.5457,91.4848,91.5305,20476.0
2018-08-28 12:30:00,120.26,120.28,120.2,120.26,8336.0,91.5305,91.5457,91.4848,91.5305,8336.0
2018-08-28 12:35:00,120.26,120.26,120.12,120.22,16216.0,91.5305,91.5305,91.424,91.5001,16216.0
2018-08-28 12:40:00,120.2,120.25,120.19,120.2,10070.0,91.4848,91.5229,91.4772,91.4848,10070.0
2018-08-28 12:45:00,120.21,120.35,120.18,120.35,13202.0,91.4925,91.599,91.4696,91.599,13202.0
2018-08-28 12:50:00,120.36,120.38,120.31,120.31,12089.0,91.6066,91.6218,91.5686,91.5686,12089.0
2018-08-28 12:55:00,120.3,120.3,120.08,120.13,18880.0,91.5609,91.5609,91.3935,91.4316,18880.0
2018-08-28 13:00:00,120.14,120.22,120.11,120.22,15265.0,91.4392,91.5001,91.4163,91.5001,15265.0
2018-08-28 13:05:00,120.23,120.23,120.18,120.21,11836.0,91.5077,91.5077,91.4696,91.4925,11836.0
2018-08-28 13:10:00,120.19,120.22,120.18,120.21,7598.0,91.4772,91.5001,91.4696,91.4925,7598.0
2018-08-28 13:15:00,120.22,120.25,120.15,120.25,10217.0,91.5001,91.5229,91.4468,91.5229,10217.0
2018-08-28 13:20:00,120.23,120.24,120.1,120.1,11209.0,91.5077,91.5153,91.4087,91.4087,11209.0
2018-08-28 13:25:00,120.12,120.16,120.06,120.16,9959.0,91.424,91.4544,91.3783,91.4544,9959.0
2018-08-28 13:30:00,120.14,120.15,120.06,120.07,6315.0,91.4392,91.4468,91.3783,91.3859,6315.0
2018-08-28 13:35:00,120.07,120.18,120.05,120.12,11447.0,91.3859,91.4696,91.3707,91.424,11447.0
2018-08-28 13:40:00,120.13,120.21,120.13,120.15,7751.0,91.4316,91.4925,91.4316,91.4468,7751.0
2018-08-28 13:45:00,120.13,120.13,120.05,120.05,7887.0,91.4316,91.4316,91.3707,91.3707,7887.0
2018-08-28 13:50:00,120.05,120.12,120.01,120.02,7774.0,91.3707,91.424,91.3402,91.3478,7774.0
2018-08-28 13:55:00,120.02,120.09,120.02,120.05,9170.0,91.3478,91.4011,91.3478,91.3707,9170.0
2018-08-28 14:00:00,120.06,120.14,120.06,120.14,11746.0,91.3783,91.4392,91.3783,91.4392,11746.0
2018-08-28 14:05:00,120.14,120.15,120.03,120.07,11262.0,91.4392,91.4468,91.3555,91.3859,11262.0
2018-08-28 14:10:00,120.05,120.06,119.93,119.99,15525.0,91.3707,91.3783,91.2793,91.325,15525.0
2018-08-28 14:15:00,119.98,120.0,119.92,119.97,13678.0,91.3174,91.3326,91.2717,91.3098,13678.0
2018-08-28 14:20:00,119.99,120.03,119.94,119.97,12573.0,91.325,91.3555,91.287,91.3098,12573.0
2018-08-28 14:25:00,119.96,120.07,119.96,119.99,11353.0,91.3022,91.3859,91.3022,91.325,11353.0
2018-08-28 14:30:00,119.97,120.01,119.95,119.96,9783.0,91.3098,91.3402,91.2946,91.3022,9783.0
2018-08-28 14:35:00,119.96,120.01,119.95,119.97,9145.0,91.3022,91.3402,91.2946,91.3098,9145.0
2018-08-28 14:40:00,119.98,120.03,119.97,120.0,7841.0,91.3174,91.3555,91.3098,91.3326,7841.0
2018-08-28 14:45:00,120.02,120.04,119.96,120.04,9587.0,91.3478,91.3631,91.3022,91.3631,9587.0
2018-08-28 14:50:00,120.01,120.05,120.0,120.0,8866.0,91.3402,91.3707,91.3326,91.3326,8866.0
2018-08-28 14:55:00,120.02,120.09,120.02,120.05,11776.0,91.3478,91.4011,91.3478,91.3707,11776.0
2018-08-28 15:00:00,120.04,120.09,120.03,120.06,10620.0,91.3631,91.4011,91.3555,91.3783,10620.0
2018-08-28 15:05:00,120.08,120.09,119.99,120.01,9341.0,91.3935,91.4011,91.325,91.3402,9341.0
2018-08-28 15:10:00,120.01,120.03,119.98,120.03,7956.0,91.3402,91.3555,91.3174,91.3555,7956.0
2018-08-28 15:15:00,120.03,120.08,119.95,119.98,20175.0,91.3555,91.3935,91.2946,91.3174,20175.0
2018-08-28 15:20:00,120.0,120.0,119.91,119.92,13973.0,91.3326,91.3326,91.2641,91.2717,13973.0
2018-08-28 15:25:00,119.92,119.96,119.86,119.89,17264.0,91.2717,91.3022,91.2261,91.2489,17264.0
2018-08-28 15:30:00,119.89,119.93,119.84,119.93,22036.0,91.2489,91.2793,91.2108,91.2793,22036.0
2018-08-28 15:35:00,119.94,119.97,119.8,119.84,22183.0,91.287,91.3098,91.1804,91.2108,22183.0
2018-08-28 15:40:00,119.84,119.86,119.7,119.7,29680.0,91.2108,91.2261,91.1043,91.1043,29680.0
2018-08-28 15:45:00,119.69,119.77,119.65,119.73,48214.0,91.0967,91.1576,91.0662,91.1271,48214.0
2018-08-28 15:50:00,119.72,119.76,119.68,119.68,46546.0,91.1195,91.15,91.0891,91.0891,46546.0
2018-08-28 15:55:00,119.67,119.8,119.67,119.76,128621.0,91.0815,91.1804,91.0815,91.15,128621.0
2018-08-29 09:30:00,120.05,120.05,119.57,119.59,30248.0,91.3707,91.3707,91.0053,91.0206,30248.0
2018-08-29 09:35:00,119.56,119.56,119.27,119.42,11910.0,90.9977,90.9977,90.777,90.8912,11910.0
2018-08-29 09:40:00,119.41,119.59,119.31,119.46,9736.0,90.8836,91.0206,90.8075,90.9216,9736.0
2018-08-29 09:45:00,119.47,119.48,119.24,119.31,19945.0,90.9292,90.9368,90.7542,90.8075,19945.0
2018-08-29 09:50:00,119.3,119.8,119.28,119.77,20613.0,90.7998,91.1804,90.7846,91.1576,20613.0
2018-08-29 09:55:00,119.77,120.01,119.75,120.01,12345.0,91.1576,91.3402,91.1423,91.3402,12345.0
2018-08-29 10:00:00,120.04,120.1,119.8,119.83,23250.0,91.3631,91.4087,91.1804,91.2032,23250.0
2018-08-29 10:05:00,119.84,120.06,119.83,120.03,33252.0,91.2108,91.3783,91.2032,91.3555,33252.0
2018-08-29 10:10:00,120.02,120.07,119.91,119.95,32313.0,91.3478,91.3859,91.2641,91.2946,32313.0
2018-08-29 10:15:00,119.94,120.02,119.89,120.01,20318.0,91.287,91.3478,91.2489,91.3402,20318.0
2018-08-29 10:20:00,120.02,120.29,120.01,120.28,17372.0,91.3478,91.5533,91.3402,91.5457,17372.0
2018-08-29 10:25:00,120.32,120.39,120.25,120.31,20595.0,91.5762,91.6294,91.5229,91.5686,20595.0
2018-08-29 10:30:00,120.31,120.61,120.31,120.36,25611.0,91.5686,91.7969,91.5686,91.6066,25611.0
2018-08-29 10:35:00,120.36,120.44,120.25,120.26,18519.0,91.6066,91.6675,91.5229,91.5305,18519.0
2018-08-29 10:40:00,120.29,120.38,120.13,120.38,16822.0,91.5533,91.6218,91.4316,91.6218,16822.0
2018-08-29 10:45:00,120.39,120.56,120.36,120.44,19838.0,91.6294,91.7588,91.6066,91.6675,19838.0
2018-08-29 10:50:00,120.44,120.48,120.29,120.48,13512.0,91.6675,91.6979,91.5533,91.6979,13512.0
2018-08-29 10:55:00,120.5,120.65,120.43,120.6,11804.0,91.7132,91.8273,91.6599,91.7893,11804.0
2018-08-29 11:00:00,120.57,120.67,120.57,120.59,12655.0,91.7664,91.8426,91.7664,91.7817,12655.0
2018-08-29 11:05:00,120.59,120.69,120.57,120.57,17132.0,91.7817,91.8578,91.7664,91.7664,17132.0
2018-08-29 11:10:00,120.59,120.86,120.56,120.82,14678.0,91.7817,91.9872,91.7588,91.9567,14678.0
2018-08-29 11:15:00,120.83,120.85,120.69,120.69,25307.0,91.9643,91.9796,91.8578,91.8578,25307.0
2018-08-29 11:20:00,120.67,120.81,120.65,120.67,9040.0,91.8426,91.9491,91.8273,91.8426,9040.0
2018-08-29 11:25:00,120.68,120.8,120.65,120.76,7252.0,91.8502,91.9415,91.8273,91.9111,7252.0
2018-08-29 11:30:00,120.76,120.87,120.73,120.77,11937.0,91.9111,91.9948,91.8882,91.9187,11937.0
2018-08-29 11:35:00,120.77,120.86,120.73,120.81,15086.0,91.9187,91.9872,91.8882,91.9491,15086.0
2018-08-29 11:40:00,120.79,120.89,120.75,120.77,11128.0,91.9339,92.01,91.9034,91.9187,11128.0
2018-08-29 11:45:00,120.79,120.79,120.68,120.71,13772.0,91.9339,91.9339,91.8502,91.873,13772.0
2018-08-29 11:50:00,120.71,120.85,120.7,120.79,12201.0,91.873,91.9796,91.8654,91.9339,12201.0
2018-08-29 11:55:00,120.79,120.86,120.73,120.86,14417.0,91.9339,91.9872,91.8882,91.9872,14417.0
2018-08-29 12:00:00,120.85,120.92,120.79,120.85,14506.0,91.9796,92.0328,91.9339,91.9796,14506.0
2018-08-29 12:05:00,120.84,120.9,120.8,120.9,11282.0,91.9719,92.0176,91.9415,92.0176,11282.0
2018-08-29 12:10:00,120.91,120.97,120.89,120.97,7761.0,92.0252,92.0709,92.01,92.0709,7761.0
2018-08-29 12:15:00,120.95,120.95,120.79,120.81,6980.0,92.0557,92.0557,91.9339,91.9491,6980.0
2018-08-29 12:20:00,120.82,120.87,120.74,120.77,23040.0,91.9567,91.9948,91.8958,91.9187,23040.0
2018-08-29 12:25:00,120.78,120.9,120.77,120.88,5637.0,91.9263,92.0176,91.9187,92.0024,5637.0
2018-08-29 12:30:00,120.89,120.91,120.86,120.9,7565.0,92.01,92.0252,91.9872,92.0176,7565.0
2018-08-29 12:35:00,120.9,120.95,120.88,120.91,6402.0,92.0176,92.0557,92.0024,92.0252,6402.0
2018-08-29 12:40:00,120.9,120.97,120.89,120.94,10466.0,92.0176,92.0709,92.01,92.0481,10466.0
2018-08-29 12:45:00,120.93,120.95,120.9,120.95,7382.0,92.0404,92.0557,92.0176,92.0557,7382.0
2018-08-29 12:50:00,120.93,120.93,120.88,120.89,7195.0,92.0404,92.0404,92.0024,92.01,7195.0
2018-08-29 12:55:00,120.91,121.0,120.9,120.98,8945.0,92.0252,92.0937,92.0176,92.0785,8945.0
2018-08-29 13:00:00,120.99,121.01,120.95,120.97,29162.0,92.0861,92.1013,92.0557,92.0709,29162.0
2018-08-29 13:05:00,120.98,121.0,120.94,120.99,7261.0,92.0785,92.0937,92.0481,92.0861,7261.0
2018-08-29 13:10:00,120.98,121.0,120.96,121.0,10261.0,92.0785,92.0937,92.0633,92.0937,10261.0
2018-08-29 13:15:00,120.98,121.0,120.87,120.92,14421.0,92.0785,92.0937,91.9948,92.0328,14421.0
2018-08-29 13:20:00,120.91,120.92,120.85,120.86,4833.0,92.0252,92.0328,91.9796,91.9872,4833.0
2018-08-29 13:25:00,120.86,120.86,120.75,120.77,6493.0,91.9872,91.9872,91.9034,91.9187,6493.0
2018-08-29 13:30:00,120.75,120.75,120.64,120.68,6878.0,91.9034,91.9034,91.8197,91.8502,6878.0
2018-08-29 13:35:00,120.69,120.75,120.68,120.75,5923.0,91.8578,91.9034,91.8502,91.9034,5923.0
2018-08-29 13:40:00,120.73,120.77,120.67,120.69,3936.0,91.8882,91.9187,91.8426,91.8578,3936.0
2018-08-29 13:45:00,120.7,120.7,120.63,120.65,6930.0,91.8654,91.8654,91.8121,91.8273,6930.0
2018-08-29 13:50:00,120.63,120.65,120.58,120.6,9123.0,91.8121,91.8273,91.7741,91.7893,9123.0
2018-08-29 13:55:00,120.61,120.63,120.57,120.59,10573.0,91.7969,91.8121,91.7664,91.7817,10573.0
2018-08-29 14:00:00,120.62,120.73,120.61,120.72,8493.0,91.8045,91.8882,91.7969,91.8806,8493.0
2018-08-29 14:05:00,120.69,120.74,120.68,120.74,5419.0,91.8578,91.8958,91.8502,91.8958,5419.0
2018-08-29 14:10:00,120.72,120.75,120.69,120.74,8191.0,91.8806,91.9034,91.8578,91.8958,8191.0
2018-08-29 14:15:00,120.74,120.77,120.71,120.73,9573.0,91.8958,91.9187,91.873,91.8882,9573.0
2018-08-29 14:20:00,120.72,120.73,120.58,120.62,17962.0,91.8806,91.8882,91.7741,91.8045,17962.0
2018-08-29 14:25:00,120.6,120.6,120.46,120.48,7002.0,91.7893,91.7893,91.6827,91.6979,7002.0
2018-08-29 14:30:00,120.47,120.51,120.4,120.5,8819.0,91.6903,91.7208,91.6371,91.7132,8819.0
2018-08-29 14:35:00,120.5,120.51,120.42,120.43,9220.0,91.7132,91.7208,91.6523,91.6599,9220.0
2018-08-29 14:40:00,120.43,120.43,120.36,120.36,11822.0,91.6599,91.6599,91.6066,91.6066,11822.0
2018-08-29 14:45:00,120.36,120.42,120.33,120.42,15128.0,91.6066,91.6523,91.5838,91.6523,15128.0
2018-08-29 14:50:00,120.41,120.41,120.28,120.29,7487.0,91.6447,91.6447,91.5457,91.5533,7487.0
2018-08-29 14:55:00,120.27,120.27,120.23,120.27,6913.0,91.5381,91.5381,91.5077,91.5381,6913.0
2018-08-29 15:00:00,120.28,120.38,120.26,120.33,10072.0,91.5457,91.6218,91.5305,91.5838,10072.0
2018-08-29 15:05:00,120.34,120.36,120.33,120.36,10564.0,91.5914,91.6066,91.5838,91.6066,10564.0
2018-08-29 15:10:00,120.36,120.44,120.35,120.39,10606.0,91.6066,91.6675,91.599,91.6294,10606.0
2018-08-29 15:15:00,120.39,120.46,120.39,120.45,10811.0,91.6294,91.6827,91.6294,91.6751,10811.0
2018-08-29 15:20:00,120.45,120.46,120.33,120.37,13270.0,91.6751,91.6827,91.5838,91.6142,13270.0
2018-08-29 15:25:00,120.37,120.38,120.29,120.3,8656.0,91.6142,91.6218,91.5533,91.5609,8656.0
2018-08-29 15:30:00,120.29,120.34,120.25,120.32,15048.0,91.5533,91.5914,91.5229,91.5762,15048.0
2018-08-29 15:35:00,120.32,120.46,120.31,120.44,47936.0,91.5762,91.6827,91.5686,91.6675,47936.0
2018-08-29 15:40:00,120.43,120.46,120.41,120.44,39940.0,91.6599,91.6827,91.6447,91.6675,39940.0
2018-08-29 15:45:00,120.44,120.51,120.41,120.51,62683.0,91.6675,91.7208,91.6447,91.7208,62683.0
2018-08-29 15:50:00,120.51,120.53,120.46,120.51,40639.0,91.7208,91.736,91.6827,91.7208,40639.0
2018-08-29 15:55:00,120.51,120.53,120.44,120.47,147078.0,91.7208,91.736,91.6675,91.6903,147078.0
2018-08-30 09:30:00,120.75,120.89,120.41,120.81,44133.0,91.9034,92.01,91.6447,91.9491,44133.0
2018-08-30 09:35:00,120.81,120.88,120.43,120.56,18480.0,91.9491,92.0024,91.6599,91.7588,18480.0
2018-08-30 09:40:00,120.58,120.64,120.42,120.53,20170.0,91.7741,91.8197,91.6523,91.736,20170.0
2018-08-30 09:45:00,120.59,120.78,120.55,120.66,18320.0,91.7817,91.9263,91.7512,91.8349,18320.0
2018-08-30 09:50:00,120.68,120.74,120.42,120.52,31326.0,91.8502,91.8958,91.6523,91.7284,31326.0
2018-08-30 09:55:00,120.5,120.5,120.21,120.27,36955.0,91.7132,91.7132,91.4925,91.5381,36955.0
2018-08-30 10:00:00,120.27,120.3,120.16,120.17,23597.0,91.5381,91.5609,91.4544,91.462,23597.0
2018-08-30 10:05:00,120.15,120.16,119.85,119.85,22733.0,91.4468,91.4544,91.2185,91.2185,22733.0
2018-08-30 10:10:00,119.86,119.92,119.79,119.86,17995.0,91.2261,91.2717,91.1728,91.2261,17995.0
2018-08-30 10:15:00,119.9,120.07,119.9,120.07,13395.0,91.2565,91.3859,91.2565,91.3859,13395.0
2018-08-30 10:20:00,120.11,120.13,119.99,119.99,9932.0,91.4163,91.4316,91.325,91.325,9932.0
2018-08-30 10:25:00,119.98,119.98,119.91,119.96,9167.0,91.3174,91.3174,91.2641,91.3022,9167.0
2018-08-30 10:30:00,119.99,120.04,119.89,120.0,13662.0,91.325,91.3631,91.2489,91.3326,13662.0
2018-08-30 10:35:00,119.99,120.02,119.93,119.94,20961.0,91.325,91.3478,91.2793,91.287,20961.0
2018-08-30 10:40:00,119.92,119.93,119.84,119.86,34676.0,91.2717,91.2793,91.2108,91.2261,34676.0
2018-08-30 10:45:00,119.85,119.97,119.81,119.97,13485.0,91.2185,91.3098,91.188,91.3098,13485.0
2018-08-30 10:50:00,119.98,120.05,119.92,119.95,10467.0,91.3174,91.3707,91.2717,91.2946,10467.0
2018-08-30 10:55:00,119.95,119.95,119.81,119.84,7700.0,91.2946,91.2946,91.188,91.2108,7700.0
2018-08-30 11:00:00,119.84,120.03,119.82,119.83,12428.0,91.2108,91.3555,91.1956,91.2032,12428.0
2018-08-30 11:05:00,119.82,119.82,119.59,119.7,32257.0,91.1956,91.1956,91.0206,91.1043,32257.0
2018-08-30 11:10:00,119.71,119.72,119.52,119.65,32795.0,91.1119,91.1195,90.9673,91.0662,32795.0
2018-08-30 11:15:00,119.66,119.68,119.56,119.59,8413.0,91.0738,91.0891,90.9977,91.0206,8413.0
2018-08-30 11:20:00,119.58,119.59,119.36,119.44,12862.0,91.013,91.0206,90.8455,90.9064,12862.0
2018-08-30 11:25:00,119.4,119.45,119.38,119.44,8669.0,90.876,90.914,90.8607,90.9064,8669.0
2018-08-30 11:30:00,119.45,119.47,119.4,119.43,8236.0,90.914,90.9292,90.876,90.8988,8236.0
2018-08-30 11:35:00,119.45,119.5,119.21,119.24,16801.0,90.914,90.9521,90.7313,90.7542,16801.0
2018-08-30 11:40:00,119.23,119.24,119.15,119.19,11050.0,90.7466,90.7542,90.6857,90.7161,11050.0
2018-08-30 11:45:00,119.21,119.25,119.2,119.25,7684.0,90.7313,90.7618,90.7237,90.7618,7684.0
2018-08-30 11:50:00,119.24,119.28,119.18,119.21,8673.0,90.7542,90.7846,90.7085,90.7313,8673.0
2018-08-30 11:55:00,119.22,119.24,119.1,119.13,14787.0,90.739,90.7542,90.6476,90.6705,14787.0
2018-08-30 12:00:00,119.14,119.23,119.06,119.22,9097.0,90.6781,90.7466,90.6172,90.739,9097.0
2018-08-30 12:05:00,119.21,119.21,119.09,119.16,12270.0,90.7313,90.7313,90.64,90.6933,12270.0
2018-08-30 12:10:00,119.16,119.16,119.02,119.07,10162.0,90.6933,90.6933,90.5867,90.6248,10162.0
2018-08-30 12:15:00,119.06,119.08,118.96,119.0,12351.0,90.6172,90.6324,90.5411,90.5715,12351.0
2018-08-30 12:20:00,119.0,119.06,119.0,119.06,5649.0,90.5715,90.6172,90.5715,90.6172,5649.0
2018-08-30 12:25:00,119.06,119.06,118.87,118.89,9635.0,90.6172,90.6172,90.4726,90.4878,9635.0
2018-08-30 12:30:00,118.89,118.9,118.8,118.85,15271.0,90.4878,90.4954,90.4193,90.4573,15271.0
2018-08-30 12:35:00,118.89,119.05,118.89,119.05,8694.0,90.4878,90.6096,90.4878,90.6096,8694.0
2018-08-30 12:40:00,119.04,119.08,118.95,118.96,9092.0,90.602,90.6324,90.5335,90.5411,9092.0
2018-08-30 12:45:00,118.98,118.98,118.66,118.72,15004.0,90.5563,90.5563,90.3127,90.3584,15004.0
2018-08-30 12:50:00,118.72,118.76,118.64,118.66,12600.0,90.3584,90.3888,90.2975,90.3127,12600.0
2018-08-30 12:55:00,118.67,118.75,118.67,118.72,8668.0,90.3203,90.3812,90.3203,90.3584,8668.0
2018-08-30 13:00:00,118.73,118.75,118.66,118.71,13584.0,90.366,90.3812,90.3127,90.3508,13584.0
2018-08-30 13:05:00,118.72,118.73,118.62,118.73,12873.0,90.3584,90.366,90.2823,90.366,12873.0
2018-08-30 13:10:00,118.76,118.76,118.64,118.66,7953.0,90.3888,90.3888,90.2975,90.3127,7953.0
2018-08-30 13:15:00,118.67,118.84,118.66,118.76,19556.0,90.3203,90.4497,90.3127,90.3888,19556.0
2018-08-30 13:20:00,118.77,118.77,118.6,118.64,9158.0,90.3965,90.3965,90.2671,90.2975,9158.0
2018-08-30 13:25:00,118.64,118.68,118.62,118.64,9747.0,90.2975,90.328,90.2823,90.2975,9747.0
2018-08-30 13:30:00,118.65,118.68,118.57,118.57,13668.0,90.3051,90.328,90.2442,90.2442,13668.0
2018-08-30 13:35:00,118.57,118.7,118.54,118.68,11022.0,90.2442,90.3432,90.2214,90.328,11022.0
2018-08-30 13:40:00,118.69,118.83,118.68,118.81,10475.0,90.3356,90.4421,90.328,90.4269,10475.0
2018-08-30 13:45:00,118.8,118.85,118.78,118.79,8134.0,90.4193,90.4573,90.4041,90.4117,8134.0
2018-08-30 13:50:00,118.8,118.89,118.79,118.88,14360.0,90.4193,90.4878,90.4117,90.4802,14360.0
2018-08-30 13:55:00,118.88,118.95,118.86,118.95,11604.0,90.4802,90.5335,90.465,90.5335,11604.0
2018-08-30 14:00:00,118.95,119.08,118.95,119.08,9804.0,90.5335,90.6324,90.5335,90.6324,9804.0
2018-08-30 14:05:00,119.07,119.07,118.96,118.96,9534.0,90.6248,90.6248,90.5411,90.5411,9534.0
2018-08-30 14:10:00,118.96,119.13,118.94,119.13,11602.0,90.5411,90.6705,90.5258,90.6705,11602.0
2018-08-30 14:15:00,119.14,119.21,118.9,118.91,20674.0,90.6781,90.7313,90.4954,90.503,20674.0
2018-08-30 14:20:00,118.94,119.11,118.92,119.03,16710.0,90.5258,90.6552,90.5106,90.5943,16710.0
2018-08-30 14:25:00,119.04,119.17,119.04,119.12,14094.0,90.602,90.7009,90.602,90.6628,14094.0
2018-08-30 14:30:00,119.1,119.32,119.08,119.26,15468.0,90.6476,90.8151,90.6324,90.7694,15468.0
2018-08-30 14:35:00,119.29,119.34,119.25,119.25,7416.0,90.7922,90.8303,90.7618,90.7618,7416.0
2018-08-30 14:40:00,119.27,119.36,119.27,119.29,11614.0,90.777,90.8455,90.777,90.7922,11614.0
2018-08-30 14:45:00,119.32,119.41,119.29,119.38,9821.0,90.8151,90.8836,90.7922,90.8607,9821.0
2018-08-30 14:50:00,119.37,119.37,119.3,119.33,12053.0,90.8531,90.8531,90.7998,90.8227,12053.0
2018-08-30 14:55:00,119.32,119.32,119.22,119.25,8962.0,90.8151,90.8151,90.739,90.7618,8962.0
2018-08-30 15:00:00,119.24,119.24,118.99,119.06,19655.0,90.7542,90.7542,90.5639,90.6172,19655.0
2018-08-30 15:05:00,119.04,119.09,118.98,119.05,25919.0,90.602,90.64,90.5563,90.6096,25919.0
2018-08-30 15:10:00,119.05,119.17,119.05,119.11,14085.0,90.6096,90.7009,90.6096,90.6552,14085.0
2018-08-30 15:15:00,119.11,119.18,119.07,119.14,9300.0,90.6552,90.7085,90.6248,90.6781,9300.0
2018-08-30 15:20:00,119.13,119.2,119.09,119.16,12321.0,90.6705,90.7237,90.64,90.6933,12321.0
2018-08-30 15:25:00,119.17,119.3,119.17,119.28,17205.0,90.7009,90.7998,90.7009,90.7846,17205.0
2018-08-30 15:30:00,119.3,119.48,119.3,119.48,11453.0,90.7998,90.9368,90.7998,90.9368,11453.0
2018-08-30 15:35:00,119.5,119.51,119.39,119.51,18300.0,90.9521,90.9597,90.8683,90.9597,18300.0
2018-08-30 15:40:00,119.52,119.59,119.44,119.57,18777.0,90.9673,91.0206,90.9064,91.0053,18777.0
2018-08-30 15:45:00,119.58,119.59,119.45,119.48,42611.0,91.013,91.0206,90.914,90.9368,42611.0
2018-08-30 15:50:00,119.48,119.51,119.45,119.5,56233.0,90.9368,90.9597,90.914,90.9521,56233.0
2018-08-30 15:55:00,119.49,119.59,119.45,119.55,102288.0,90.9445,91.0206,90.914,90.9901,102288.0
2018-08-31 09:30:00,118.91,119.42,118.04,118.07,27320.0,90.503,90.8912,89.8409,89.8637,27320.0
2018-08-31 09:35:00,118.09,118.09,117.26,117.26,18402.0,89.8789,89.8789,89.2472,89.2472,18402.0
2018-08-31 09:40:00,117.25,117.71,117.18,117.71,20259.0,89.2396,89.5897,89.1863,89.5897,20259.0
2018-08-31 09:45:00,117.81,117.81,117.3,117.38,18313.0,89.6658,89.6658,89.2776,89.3385,18313.0
2018-08-31 09:50:00,117.36,117.4,117.18,117.37,26491.0,89.3233,89.3537,89.1863,89.3309,26491.0
2018-08-31 09:55:00,117.33,117.61,117.23,117.29,11291.0,89.3005,89.5136,89.2244,89.27,11291.0
2018-08-31 10:00:00,117.29,117.41,117.15,117.15,24519.0,89.27,89.3614,89.1635,89.1635,24519.0
2018-08-31 10:05:00,117.15,117.59,117.11,117.37,26189.0,89.1635,89.4984,89.133,89.3309,26189.0
2018-08-31 10:10:00,117.39,117.46,117.35,117.38,17688.0,89.3461,89.3994,89.3157,89.3385,17688.0
2018-08-31 10:15:00,117.35,117.7,117.25,117.61,22504.0,89.3157,89.5821,89.2396,89.5136,22504.0
2018-08-31 10:20:00,117.64,117.72,117.53,117.61,14819.0,89.5364,89.5973,89.4527,89.5136,14819.0
2018-08-31 10:25:00,117.6,117.62,117.38,117.42,15295.0,89.506,89.5212,89.3385,89.369,15295.0
2018-08-31 10:30:00,117.43,117.6,117.38,117.42,24424.0,89.3766,89.506,89.3385,89.369,24424.0
2018-08-31 10:35:00,117.43,117.58,117.4,117.54,14493.0,89.3766,89.4907,89.3537,89.4603,14493.0
2018-08-31 10:40:00,117.56,117.72,117.55,117.72,12666.0,89.4755,89.5973,89.4679,89.5973,12666.0
2018-08-31 10:45:00,117.74,117.83,117.68,117.7,13080.0,89.6125,89.681,89.5669,89.5821,13080.0
2018-08-31 10:50:00,117.73,117.87,117.7,117.84,13587.0,89.6049,89.7115,89.5821,89.6886,13587.0
2018-08-31 10:55:00,117.84,117.92,117.78,117.9,17805.0,89.6886,89.7495,89.643,89.7343,17805.0
2018-08-31 11:00:00,117.9,117.99,117.71,117.78,26808.0,89.7343,89.8028,89.5897,89.643,26808.0
2018-08-31 11:05:00,117.78,117.78,117.6,117.6,15741.0,89.643,89.643,89.506,89.506,15741.0
2018-08-31 11:10:00,117.6,117.73,117.56,117.73,12631.0,89.506,89.6049,89.4755,89.6049,12631.0
2018-08-31 11:15:00,117.72,117.87,117.7,117.83,20730.0,89.5973,89.7115,89.5821,89.681,20730.0
2018-08-31 11:20:00,117.8,117.86,117.76,117.8,12535.0,89.6582,89.7039,89.6277,89.6582,12535.0
2018-08-31 11:25:00,117.79,117.9,117.77,117.89,9795.0,89.6506,89.7343,89.6354,89.7267,9795.0
2018-08-31 11:30:00,117.91,117.95,117.76,117.76,12696.0,89.7419,89.7724,89.6277,89.6277,12696.0
2018-08-31 11:35:00,117.77,117.96,117.74,117.96,7875.0,89.6354,89.78,89.6125,89.78,7875.0
2018-08-31 11:40:00,117.95,117.95,117.61,117.63,11469.0,89.7724,89.7724,89.5136,89.5288,11469.0
2018-08-31 11:45:00,117.66,117.72,117.62,117.62,6915.0,89.5516,89.5973,89.5212,89.5212,6915.0
2018-08-31 11:50:00,117.62,117.65,117.51,117.6,7314.0,89.5212,89.544,89.4375,89.506,7314.0
2018-08-31 11:55:00,117.61,117.69,117.54,117.55,4153.0,89.5136,89.5745,89.4603,89.4679,4153.0
2018-08-31 12:00:00,117.52,117.54,117.44,117.54,9423.0,89.4451,89.4603,89.3842,89.4603,9423.0
2018-08-31 12:05:00,117.54,117.54,117.4,117.5,14601.0,89.4603,89.4603,89.3537,89.4299,14601.0
2018-08-31 12:10:00,117.49,117.54,117.45,117.52,4894.0,89.4222,89.4603,89.3918,89.4451,4894.0
2018-08-31 12:15:00,117.52,117.57,117.5,117.5,7661.0,89.4451,89.4831,89.4299,89.4299,7661.0
2018-08-31 12:20:00,117.5,117.6,117.5,117.58,11089.0,89.4299,89.506,89.4299,89.4907,11089.0
2018-08-31 12:25:00,117.58,117.61,117.53,117.59,8274.0,89.4907,89.5136,89.4527,89.4984,8274.0
2018-08-31 12:30:00,117.61,117.63,117.43,117.51,8745.0,89.5136,89.5288,89.3766,89.4375,8745.0
2018-08-31 12:35:00,117.52,117.58,117.51,117.55,5457.0,89.4451,89.4907,89.4375,89.4679,5457.0
2018-08-31 12:40:00,117.57,117.66,117.56,117.64,9742.0,89.4831,89.5516,89.4755,89.5364,9742.0
2018-08-31 12:45:00,117.64,117.74,117.63,117.68,9303.0,89.5364,89.6125,89.5288,89.5669,9303.0
2018-08-31 12:50:00,117.67,117.72,117.63,117.69,8092.0,89.5592,89.5973,89.5288,89.5745,8092.0
2018-08-31 12:55:00,117.68,117.88,117.68,117.87,10920.0,89.5669,89.7191,89.5669,89.7115,10920.0
2018-08-31 13:00:00,117.87,118.02,117.86,117.95,17986.0,89.7115,89.8256,89.7039,89.7724,17986.0
2018-08-31 13:05:00,117.96,118.17,117.96,118.16,12714.0,89.78,89.9398,89.78,89.9322,12714.0
2018-08-31 13:10:00,118.16,118.23,118.15,118.17,10772.0,89.9322,89.9855,89.9246,89.9398,10772.0
2018-08-31 13:15:00,118.18,118.18,117.95,118.09,27462.0,89.9474,89.9474,89.7724,89.8789,27462.0
2018-08-31 13:20:00,118.09,118.11,118.04,118.09,10621.0,89.8789,89.8941,89.8409,89.8789,10621.0
2018-08-31 13:25:00,118.09,118.12,117.98,118.01,21622.0,89.8789,89.9017,89.7952,89.818,21622.0
2018-08-31 13:30:00,118.01,118.04,117.94,118.01,17177.0,89.818,89.8409,89.7647,89.818,17177.0
2018-08-31 13:35:00,118.05,118.17,117.97,117.99,23811.0,89.8485,89.9398,89.7876,89.8028,23811.0
2018-08-31 13:40:00,118.01,118.15,118.01,118.07,17510.0,89.818,89.9246,89.818,89.8637,17510.0
2018-08-31 13:45:00,118.09,118.14,118.04,118.11,9706.0,89.8789,89.917,89.8409,89.8941,9706.0
2018-08-31 13:50:00,118.09,118.25,118.09,118.22,7315.0,89.8789,90.0007,89.8789,89.9779,7315.0
2018-08-31 13:55:00,118.23,118.33,118.21,118.24,10413.0,89.9855,90.0616,89.9702,89.9931,10413.0
2018-08-31 14:00:00,118.26,118.28,118.19,118.26,11721.0,90.0083,90.0235,89.955,90.0083,11721.0
2018-08-31 14:05:00,118.26,118.29,118.2,118.29,9832.0,90.0083,90.0311,89.9626,90.0311,9832.0
2018-08-31 14:10:00,118.3,118.3,118.2,118.21,6318.0,90.0387,90.0387,89.9626,89.9702,6318.0
2018-08-31 14:15:00,118.21,118.25,118.13,118.22,15028.0,89.9702,90.0007,89.9094,89.9779,15028.0
2018-08-31 14:20:00,118.24,118.26,118.21,118.21,10004.0,89.9931,90.0083,89.9702,89.9702,10004.0
2018-08-31 14:25:00,118.23,118.38,118.23,118.37,26794.0,89.9855,90.0996,89.9855,90.092,26794.0
2018-08-31 14:30:00,118.37,118.47,118.36,118.44,11943.0,90.092,90.1681,90.0844,90.1453,11943.0
2018-08-31 14:35:00,118.44,118.44,118.34,118.34,9047.0,90.1453,90.1453,90.0692,90.0692,9047.0
2018-08-31 14:40:00,118.35,118.39,118.31,118.37,17347.0,90.0768,90.1072,90.0464,90.092,17347.0
2018-08-31 14:45:00,118.38,118.41,118.33,118.41,14755.0,90.0996,90.1225,90.0616,90.1225,14755.0
2018-08-31 14:50:00,118.41,118.45,118.3,118.41,17126.0,90.1225,90.1529,90.0387,90.1225,17126.0
2018-08-31 14:55:00,118.44,118.45,118.25,118.27,27493.0,90.1453,90.1529,90.0007,90.0159,27493.0
2018-08-31 15:00:00,118.29,118.31,118.24,118.29,19535.0,90.0311,90.0464,89.9931,90.0311,19535.0
2018-08-31 15:05:00,118.29,118.31,118.22,118.24,17930.0,90.0311,90.0464,89.9779,89.9931,17930.0
2018-08-31 15:10:00,118.25,118.32,118.25,118.28,15352.0,90.0007,90.054,90.0007,90.0235,15352.0
2018-08-31 15:15:00,118.27,118.34,118.27,118.31,16798.0,90.0159,90.0692,90.0159,90.0464,16798.0
2018-08-31 15:20:00,118.32,118.32,118.23,118.32,18755.0,90.054,90.054,89.9855,90.054,18755.0
2018-08-31 15:25:00,118.32,118.34,118.23,118.33,21323.0,90.054,90.0692,89.9855,90.0616,21323.0
2018-08-31 15:30:00,118.33,118.46,118.32,118.46,30107.0,90.0616,90.1605,90.054,90.1605,30107.0
2018-08-31 15:35:00,118.45,118.6,118.44,118.56,23526.0,90.1529,90.2671,90.1453,90.2366,23526.0
2018-08-31 15:40:00,118.55,118.55,118.44,118.44,26846.0,90.229,90.229,90.1453,90.1453,26846.0
2018-08-31 15:45:00,118.46,118.5,118.36,118.48,47884.0,90.1605,90.191,90.0844,90.1757,47884.0
2018-08-31 15:50:00,118.48,118.51,118.44,118.5,70385.0,90.1757,90.1986,90.1453,90.191,70385.0
2018-08-31 15:55:00,118.5,118.63,118.5,118.5,165781.0,90.191,90.2899,90.191,90.191,165781.0
2018-09-04 09:30:00,118.61,119.46,118.36,119.42,101283.0,90.2747,90.9216,90.0844,90.8912,101283.0
2018-09-04 09:35:00,119.46,120.16,119.37,120.0,51761.0,90.9216,91.4544,90.8531,91.3326,51761.0
2018-09-04 09:40:00,120.0,120.24,119.81,120.13,41942.0,91.3326,91.5153,91.188,91.4316,41942.0
2018-09-04 09:45:00,120.13,120.13,119.63,119.7,22881.0,91.4316,91.4316,91.051,91.1043,22881.0
2018-09-04 09:50:00,119.63,119.63,119.3,119.33,26819.0,91.051,91.051,90.7998,90.8227,26819.0
2018-09-04 09:55:00,119.3,119.41,119.17,119.17,24869.0,90.7998,90.8836,90.7009,90.7009,24869.0
2018-09-04 10:00:00,119.2,119.37,119.13,119.37,26176.0,90.7237,90.8531,90.6705,90.8531,26176.0
2018-09-04 10:05:00,119.4,119.7,119.35,119.56,11098.0,90.876,91.1043,90.8379,90.9977,11098.0
2018-09-04 10:10:00,119.59,119.59,119.37,119.43,15276.0,91.0206,91.0206,90.8531,90.8988,15276.0
2018-09-04 10:15:00,119.42,119.62,119.42,119.54,20285.0,90.8912,91.0434,90.8912,90.9825,20285.0
2018-09-04 10:20:00,119.56,119.72,119.47,119.47,13785.0,90.9977,91.1195,90.9292,90.9292,13785.0
2018-09-04 10:25:00,119.48,119.48,119.35,119.4,11655.0,90.9368,90.9368,90.8379,90.876,11655.0
2018-09-04 10:30:00,119.38,119.41,119.22,119.28,16156.0,90.8607,90.8836,90.739,90.7846,16156.0
2018-09-04 10:35:00,119.23,119.38,119.23,119.38,9928.0,90.7466,90.8607,90.7466,90.8607,9928.0
2018-09-04 10:40:00,119.35,119.35,119.26,119.33,14353.0,90.8379,90.8379,90.7694,90.8227,14353.0
2018-09-04 10:45:00,119.29,119.47,119.23,119.43,17839.0,90.7922,90.9292,90.7466,90.8988,17839.0
2018-09-04 10:50:00,119.43,119.43,119.3,119.35,10943.0,90.8988,90.8988,90.7998,90.8379,10943.0
2018-09-04 10:55:00,119.39,119.41,119.13,119.14,11290.0,90.8683,90.8836,90.6705,90.6781,11290.0
2018-09-04 11:00:00,119.16,119.16,118.96,118.96,12148.0,90.6933,90.6933,90.5411,90.5411,12148.0
2018-09-04 11:05:00,118.93,118.96,118.81,118.96,12623.0,90.5182,90.5411,90.4269,90.5411,12623.0
2018-09-04 11:10:00,119.0,119.0,118.68,118.71,11398.0,90.5715,90.5715,90.328,90.3508,11398.0
2018-09-04 11:15:00,118.73,118.73,118.56,118.63,13414.0,90.366,90.366,90.2366,90.2899,13414.0
2018-09-04 11:20:00,118.62,118.65,118.44,118.55,30919.0,90.2823,90.3051,90.1453,90.229,30919.0
2018-09-04 11:25:00,118.59,118.66,118.47,118.55,10396.0,90.2595,90.3127,90.1681,90.229,10396.0
2018-09-04 11:30:00,118.54,118.67,118.53,118.57,9020.0,90.2214,90.3203,90.2138,90.2442,9020.0
2018-09-04 11:35:00,118.55,118.55,118.43,118.51,7687.0,90.229,90.229,90.1377,90.1986,7687.0
2018-09-04 11:40:00,118.52,118.56,118.44,118.45,8637.0,90.2062,90.2366,90.1453,90.1529,8637.0
2018-09-04 11:45:00,118.43,118.48,118.33,118.33,7664.0,90.1377,90.1757,90.0616,90.0616,7664.0
2018-09-04 11:50:00,118.33,118.48,118.27,118.48,8805.0,90.0616,90.1757,90.0159,90.1757,8805.0
2018-09-04 11:55:00,118.48,118.49,118.41,118.44,8619.0,90.1757,90.1833,90.1225,90.1453,8619.0
2018-09-04 12:00:00,118.46,118.49,118.43,118.48,6986.0,90.1605,90.1833,90.1377,90.1757,6986.0
2018-09-04 12:05:00,118.47,118.6,118.4,118.6,38045.0,90.1681,90.2671,90.1149,90.2671,38045.0
2018-09-04 12:10:00,118.57,118.57,118.48,118.53,9716.0,90.2442,90.2442,90.1757,90.2138,9716.0
2018-09-04 12:15:00,118.55,118.76,118.52,118.75,10187.0,90.229,90.3888,90.2062,90.3812,10187.0
2018-09-04 12:20:00,118.73,118.73,118.53,118.53,10638.0,90.366,90.366,90.2138,90.2138,10638.0
2018-09-04 12:25:00,118.53,118.55,118.41,118.5,12291.0,90.2138,90.229,90.1225,90.191,12291.0
2018-09-04 12:30:00,118.52,118.58,118.46,118.55,20952.0,90.2062,90.2518,90.1605,90.229,20952.0
2018-09-04 12:35:00,118.58,118.6,118.54,118.55,12111.0,90.2518,90.2671,90.2214,90.229,12111.0
2018-09-04 12:40:00,118.54,118.62,118.53,118.6,10370.0,90.2214,90.2823,90.2138,90.2671,10370.0
2018-09-04 12:45:00,118.61,118.67,118.58,118.66,12693.0,90.2747,90.3203,90.2518,90.3127,12693.0
2018-09-04 12:50:00,118.64,118.68,118.57,118.66,11572.0,90.2975,90.328,90.2442,90.3127,11572.0
2018-09-04 12:55:00,118.67,118.74,118.66,118.71,10129.0,90.3203,90.3736,90.3127,90.3508,10129.0
2018-09-04 13:00:00,118.72,118.89,118.72,118.87,13512.0,90.3584,90.4878,90.3584,90.4726,13512.0
2018-09-04 13:05:00,118.87,118.94,118.82,118.94,7875.0,90.4726,90.5258,90.4345,90.5258,7875.0
2018-09-04 13:10:00,118.93,119.02,118.93,119.01,15263.0,90.5182,90.5867,90.5182,90.5791,15263.0
2018-09-04 13:15:00,119.02,119.03,118.95,119.03,12105.0,90.5867,90.5943,90.5335,90.5943,12105.0
2018-09-04 13:20:00,119.03,119.04,118.99,119.0,10385.0,90.5943,90.602,90.5639,90.5715,10385.0
2018-09-04 13:25:00,119.0,119.04,118.96,119.03,11250.0,90.5715,90.602,90.5411,90.5943,11250.0
2018-09-04 13:30:00,119.03,119.06,119.01,119.05,9437.0,90.5943,90.6172,90.5791,90.6096,9437.0
2018-09-04 13:35:00,119.06,119.1,119.03,119.04,13225.0,90.6172,90.6476,90.5943,90.602,13225.0
2018-09-04 13:40:00,119.05,119.18,119.04,119.04,23061.0,90.6096,90.7085,90.602,90.602,23061.0
2018-09-04 13:45:00,119.04,119.11,118.94,119.09,12640.0,90.602,90.6552,90.5258,90.64,12640.0
2018-09-04 13:50:00,119.1,119.18,119.09,119.14,10577.0,90.6476,90.7085,90.64,90.6781,10577.0
2018-09-04 13:55:00,119.12,119.15,119.06,119.11,10256.0,90.6628,90.6857,90.6172,90.6552,10256.0
2018-09-04 14:00:00,119.11,119.23,119.11,119.2,14434.0,90.6552,90.7466,90.6552,90.7237,14434.0
2018-09-04 14:05:00,119.2,119.22,119.12,119.16,8795.0,90.7237,90.739,90.6628,90.6933,8795.0
2018-09-04 14:10:00,119.15,119.17,119.1,119.17,11390.0,90.6857,90.7009,90.6476,90.7009,11390.0
2018-09-04 14:15:00,119.15,119.35,119.12,119.32,70148.0,90.6857,90.8379,90.6628,90.8151,70148.0
2018-09-04 14:20:00,119.32,119.43,119.32,119.37,23679.0,90.8151,90.8988,90.8151,90.8531,23679.0
2018-09-04 14:25:00,119.37,119.4,119.31,119.33,17086.0,90.8531,90.876,90.8075,90.8227,17086.0
2018-09-04 14:30:00,119.31,119.33,119.25,119.26,13197.0,90.8075,90.8227,90.7618,90.7694,13197.0
2018-09-04 14:35:00,119.27,119.3,119.22,119.24,10980.0,90.777,90.7998,90.739,90.7542,10980.0
2018-09-04 14:40:00,119.22,119.25,119.19,119.24,10184.0,90.739,90.7618,90.7161,90.7542,10184.0
2018-09-04 14:45:00,119.27,119.28,119.17,119.17,11506.0,90.777,90.7846,90.7009,90.7009,11506.0
2018-09-04 14:50:00,119.17,119.28,119.17,119.19,16323.0,90.7009,90.7846,90.7009,90.7161,16323.0
2018-09-04 14:55:00,119.19,119.21,119.16,119.18,19665.0,90.7161,90.7313,90.6933,90.7085,19665.0
2018-09-04 15:00:00,119.18,119.18,119.1,119.12,21090.0,90.7085,90.7085,90.6476,90.6628,21090.0
2018-09-04 15:05:00,119.11,119.22,119.09,119.21,19338.0,90.6552,90.739,90.64,90.7313,19338.0
2018-09-04 15:10:00,119.22,119.23,119.16,119.18,21016.0,90.739,90.7466,90.6933,90.7085,21016.0
2018-09-04 15:15:00,119.18,119.2,119.05,119.06,18585.0,90.7085,90.7237,90.6096,90.6172,18585.0
2018-09-04 15:20:00,119.07,119.09,118.94,118.94,25507.0,90.6248,90.64,90.5258,90.5258,25507.0
2018-09-04 15:25:00,118.93,118.97,118.83,118.83,21415.0,90.5182,90.5487,90.4421,90.4421,21415.0
2018-09-04 15:30:00,118.85,118.88,118.71,118.72,32617.0,90.4573,90.4802,90.3508,90.3584,32617.0
2018-09-04 15:35:00,118.71,118.77,118.64,118.74,35104.0,90.3508,90.3965,90.2975,90.3736,35104.0
2018-09-04 15:40:00,118.73,118.79,118.69,118.71,34236.0,90.366,90.4117,90.3356,90.3508,34236.0
2018-09-04 15:45:00,118.7,118.78,118.68,118.69,52465.0,90.3432,90.4041,90.328,90.3356,52465.0
2018-09-04 15:50:00,118.7,118.73,118.62,118.63,52398.0,90.3432,90.366,90.2823,90.2899,52398.0
2018-09-04 15:55:00,118.64,118.97,118.64,118.96,121490.0,90.2975,90.5487,90.2975,90.5411,121490.0
2018-09-05 09:30:00,118.66,118.66,117.51,118.3,51497.0,90.3127,90.3127,89.4375,90.0387,51497.0
2018-09-05 09:35:00,118.23,118.64,118.08,118.23,20711.0,89.9855,90.2975,89.8713,89.9855,20711.0
2018-09-05 09:40:00,118.21,118.22,117.9,117.9,9688.0,89.9702,89.9779,89.7343,89.7343,9688.0
2018-09-05 09:45:00,117.9,118.29,117.79,118.26,30158.0,89.7343,90.0311,89.6506,90.0083,30158.0
2018-09-05 09:50:00,118.31,118.42,118.19,118.38,36117.0,90.0464,90.1301,89.955,90.0996,36117.0
2018-09-05 09:55:00,118.38,118.43,118.15,118.41,28090.0,90.0996,90.1377,89.9246,90.1225,28090.0
2018-09-05 10:00:00,118.31,118.49,117.98,118.1,33499.0,90.0464,90.1833,89.7952,89.8865,33499.0
2018-09-05 10:05:00,118.03,118.03,117.71,117.77,15577.0,89.8332,89.8332,89.5897,89.6354,15577.0
2018-09-05 10:10:00,117.8,117.81,117.47,117.47,15133.0,89.6582,89.6658,89.407,89.407,15133.0
2018-09-05 10:15:00,117.51,117.59,117.29,117.32,17329.0,89.4375,89.4984,89.27,89.2929,17329.0
2018-09-05 10:20:00,117.3,117.32,117.13,117.22,19457.0,89.2776,89.2929,89.1482,89.2167,19457.0
2018-09-05 10:25:00,117.22,117.38,117.17,117.34,17275.0,89.2167,89.3385,89.1787,89.3081,17275.0
2018-09-05 10:30:00,117.34,117.42,117.13,117.13,15800.0,89.3081,89.369,89.1482,89.1482,15800.0
2018-09-05 10:35:00,117.09,117.2,117.03,117.14,14743.0,89.1178,89.2015,89.0721,89.1559,14743.0
2018-09-05 10:40:00,117.15,117.36,117.01,117.32,15906.0,89.1635,89.3233,89.0569,89.2929,15906.0
2018-09-05 10:45:00,117.32,117.51,117.16,117.46,10274.0,89.2929,89.4375,89.1711,89.3994,10274.0
2018-09-05 10:50:00,117.45,117.48,117.31,117.32,13293.0,89.3918,89.4146,89.2852,89.2929,13293.0
2018-09-05 10:55:00,117.3,117.61,117.3,117.57,10615.0,89.2776,89.5136,89.2776,89.4831,10615.0
2018-09-05 11:00:00,117.55,117.55,117.41,117.43,15286.0,89.4679,89.4679,89.3614,89.3766,15286.0
2018-09-05 11:05:00,117.43,117.67,117.33,117.67,21593.0,89.3766,89.5592,89.3005,89.5592,21593.0
2018-09-05 11:10:00,117.65,117.65,117.42,117.46,13660.0,89.544,89.544,89.369,89.3994,13660.0
2018-09-05 11:15:00,117.45,117.64,117.45,117.63,9307.0,89.3918,89.5364,89.3918,89.5288,9307.0
2018-09-05 11:20:00,117.63,117.76,117.62,117.74,11046.0,89.5288,89.6277,89.5212,89.6125,11046.0
2018-09-05 11:25:00,117.72,117.74,117.4,117.4,14546.0,89.5973,89.6125,89.3537,89.3537,14546.0
2018-09-05 11:30:00,117.42,117.59,117.41,117.52,7086.0,89.369,89.4984,89.3614,89.4451,7086.0
2018-09-05 11:35:00,117.51,117.68,117.48,117.68,6922.0,89.4375,89.5669,89.4146,89.5669,6922.0
2018-09-05 11:40:00,117.68,117.74,117.63,117.64,9221.0,89.5669,89.6125,89.5288,89.5364,9221.0
2018-09-05 11:45:00,117.68,117.74,117.61,117.74,4560.0,89.5669,89.6125,89.5136,89.6125,4560.0
2018-09-05 11:50:00,117.73,118.0,117.73,117.86,26362.0,89.6049,89.8104,89.6049,89.7039,26362.0
2018-09-05 11:55:00,117.89,117.96,117.82,117.91,9626.0,89.7267,89.78,89.6734,89.7419,9626.0
2018-09-05 12:00:00,117.89,118.02,117.85,117.88,21098.0,89.7267,89.8256,89.6962,89.7191,21098.0
2018-09-05 12:05:00,117.86,117.94,117.78,117.92,6879.0,89.7039,89.7647,89.643,89.7495,6879.0
2018-09-05 12:10:00,117.93,117.99,117.89,117.89,26919.0,89.7571,89.8028,89.7267,89.7267,26919.0
2018-09-05 12:15:00,117.93,118.14,117.93,118.14,8636.0,89.7571,89.917,89.7571,89.917,8636.0
2018-09-05 12:20:00,118.17,118.2,118.09,118.17,17357.0,89.9398,89.9626,89.8789,89.9398,17357.0
2018-09-05 12:25:00,118.17,118.25,118.16,118.18,11273.0,89.9398,90.0007,89.9322,89.9474,11273.0
2018-09-05 12:30:00,118.21,118.28,118.14,118.27,15590.0,89.9702,90.0235,89.917,90.0159,15590.0
2018-09-05 12:35:00,118.27,118.39,118.26,118.28,7068.0,90.0159,90.1072,90.0083,90.0235,7068.0
2018-09-05 12:40:00,118.27,118.29,118.2,118.21,8041.0,90.0159,90.0311,89.9626,89.9702,8041.0
2018-09-05 12:45:00,118.24,118.25,118.2,118.23,5668.0,89.9931,90.0007,89.9626,89.9855,5668.0
2018-09-05 12:50:00,118.24,118.25,118.19,118.22,4140.0,89.9931,90.0007,89.955,89.9779,4140.0
2018-09-05 12:55:00,118.24,118.24,118.11,118.14,7265.0,89.9931,89.9931,89.8941,89.917,7265.0
2018-09-05 13:00:00,118.15,118.27,118.14,118.19,16236.0,89.9246,90.0159,89.917,89.955,16236.0
2018-09-05 13:05:00,118.22,118.28,118.19,118.25,12009.0,89.9779,90.0235,89.955,90.0007,12009.0
2018-09-05 13:10:00,118.26,118.49,118.26,118.45,14389.0,90.0083,90.1833,90.0083,90.1529,14389.0
2018-09-05 13:15:00,118.45,118.45,118.31,118.38,7651.0,90.1529,90.1529,90.0464,90.0996,7651.0
2018-09-05 13:20:00,118.39,118.47,118.38,118.39,18300.0,90.1072,90.1681,90.0996,90.1072,18300.0
2018-09-05 13:25:00,118.38,118.49,118.34,118.48,5439.0,90.0996,90.1833,90.0692,90.1757,5439.0
2018-09-05 13:30:00,118.48,118.56,118.45,118.52,7456.0,90.1757,90.2366,90.1529,90.2062,7456.0
2018-09-05 13:35:00,118.52,118.52,117.98,118.39,20307.0,90.2062,90.2062,89.7952,90.1072,20307.0
2018-09-05 13:40:00,118.39,118.46,118.35,118.46,13905.0,90.1072,90.1605,90.0768,90.1605,13905.0
2018-09-05 13:45:00,118.44,118.49,118.38,118.38,10221.0,90.1453,90.1833,90.0996,90.0996,10221.0
2018-09-05 13:50:00,118.39,118.51,118.38,118.51,8001.0,90.1072,90.1986,90.0996,90.1986,8001.0
2018-09-05 13:55:00,118.53,118.53,118.45,118.51,5657.0,90.2138,90.2138,90.1529,90.1986,5657.0
2018-09-05 14:00:00,118.51,118.56,118.44,118.45,6929.0,90.1986,90.2366,90.1453,90.1529,6929.0
2018-09-05 14:05:00,118.45,118.51,118.43,118.48,12806.0,90.1529,90.1986,90.1377,90.1757,12806.0
2018-09-05 14:10:00,118.48,118.48,118.35,118.41,12158.0,90.1757,90.1757,90.0768,90.1225,12158.0
2018-09-05 14:15:00,118.42,118.42,118.27,118.29,12547.0,90.1301,90.1301,90.0159,90.0311,12547.0
2018-09-05 14:20:00,118.3,118.3,118.19,118.26,15893.0,90.0387,90.0387,89.955,90.0083,15893.0
2018-09-05 14:25:00,118.24,118.26,118.14,118.17,11167.0,89.9931,90.0083,89.917,89.9398,11167.0
2018-09-05 14:30:00,118.16,118.17,118.04,118.04,18530.0,89.9322,89.9398,89.8409,89.8409,18530.0
2018-09-05 14:35:00,118.05,118.17,118.04,118.17,12522.0,89.8485,89.9398,89.8409,89.9398,12522.0
2018-09-05 14:40:00,118.15,118.25,118.14,118.19,8849.0,89.9246,90.0007,89.917,89.955,8849.0
2018-09-05 14:45:00,118.19,118.2,118.08,118.1,8331.0,89.955,89.9626,89.8713,89.8865,8331.0
2018-09-05 14:50:00,118.1,118.14,118.07,118.14,10347.0,89.8865,89.917,89.8637,89.917,10347.0
2018-09-05 14:55:00,118.14,118.17,118.0,118.02,17634.0,89.917,89.9398,89.8104,89.8256,17634.0
2018-09-05 15:00:00,118.03,118.19,118.02,118.17,17467.0,89.8332,89.955,89.8256,89.9398,17467.0
2018-09-05 15:05:00,118.18,118.2,118.13,118.18,16466.0,89.9474,89.9626,89.9094,89.9474,16466.0
2018-09-05 15:10:00,118.18,118.3,118.18,118.3,15781.0,89.9474,90.0387,89.9474,90.0387,15781.0
2018-09-05 15:15:00,118.31,118.38,118.31,118.33,78914.0,90.0464,90.0996,90.0464,90.0616,78914.0
2018-09-05 15:20:00,118.31,118.31,118.09,118.22,26446.0,90.0464,90.0464,89.8789,89.9779,26446.0
2018-09-05 15:25:00,118.21,118.21,118.06,118.11,18000.0,89.9702,89.9702,89.8561,89.8941,18000.0
2018-09-05 15:30:00,118.11,118.14,117.99,118.02,24890.0,89.8941,89.917,89.8028,89.8256,24890.0
2018-09-05 15:35:00,118.02,118.06,117.97,118.0,25836.0,89.8256,89.8561,89.7876,89.8104,25836.0
2018-09-05 15:40:00,118.0,118.0,117.87,117.91,30780.0,89.8104,89.8104,89.7115,89.7419,30780.0
2018-09-05 15:45:00,117.91,117.92,117.85,117.88,29226.0,89.7419,89.7495,89.6962,89.7191,29226.0
2018-09-05 15:50:00,117.88,118.04,117.85,117.98,46866.0,89.7191,89.8409,89.6962,89.7952,46866.0
2018-09-05 15:55:00,117.99,118.05,117.93,118.0,121850.0,89.8028,89.8485,89.7571,89.8104,121850.0
2018-09-06 09:30:00,117.53,117.72,117.49,117.58,26855.0,89.4527,89.5973,89.4222,89.4907,26855.0
2018-09-06 09:35:00,117.67,117.71,117.43,117.53,2660.0,89.5592,89.5897,89.3766,89.4527,2660.0
2018-09-06 09:40:00,117.69,117.85,117.43,117.84,4672.0,89.5745,89.6962,89.3766,89.6886,4672.0
2018-09-06 09:45:00,117.94,118.13,117.84,118.04,5581.0,89.7647,89.9094,89.6886,89.8409,5581.0
2018-09-06 09:50:00,117.97,118.14,117.91,118.03,8664.0,89.7876,89.917,89.7419,89.8332,8664.0
2018-09-06 09:55:00,118.03,118.53,117.98,118.53,16885.0,89.8332,90.2138,89.7952,90.2138,16885.0
2018-09-06 10:00:00,118.61,118.83,118.41,118.72,28050.0,90.2747,90.4421,90.1225,90.3584,28050.0
2018-09-06 10:05:00,118.69,118.8,118.63,118.78,19889.0,90.3356,90.4193,90.2899,90.4041,19889.0
2018-09-06 10:10:00,118.78,118.9,118.67,118.68,12048.0,90.4041,90.4954,90.3203,90.328,12048.0
2018-09-06 10:15:00,118.67,118.75,118.57,118.69,5115.0,90.3203,90.3812,90.2442,90.3356,5115.0
2018-09-06 10:20:00,118.67,118.67,118.51,118.57,9718.0,90.3203,90.3203,90.1986,90.2442,9718.0
2018-09-06 10:25:00,118.55,118.68,118.55,118.67,15704.0,90.229,90.328,90.229,90.3203,15704.0
2018-09-06 10:30:00,118.67,118.69,118.31,118.34,20366.0,90.3203,90.3356,90.0464,90.0692,20366.0
2018-09-06 10:35:00,118.28,118.34,118.18,118.32,18486.0,90.0235,90.0692,89.9474,90.054,18486.0
2018-09-06 10:40:00,118.34,118.37,118.21,118.27,22477.0,90.0692,90.092,89.9702,90.0159,22477.0
2018-09-06 10:45:00,118.27,118.36,118.0,118.01,12510.0,90.0159,90.0844,89.8104,89.818,12510.0
2018-09-06 10:50:00,118.03,118.03,117.93,117.93,8246.0,89.8332,89.8332,89.7571,89.7571,8246.0
2018-09-06 10:55:00,117.95,118.08,117.84,117.84,8934.0,89.7724,89.8713,89.6886,89.6886,8934.0
2018-09-06 11:00:00,117.86,118.02,117.54,117.54,22899.0,89.7039,89.8256,89.4603,89.4603,22899.0
2018-09-06 11:05:00,117.59,117.65,117.36,117.39,18064.0,89.4984,89.544,89.3233,89.3461,18064.0
2018-09-06 11:10:00,117.4,117.4,117.23,117.31,7550.0,89.3537,89.3537,89.2244,89.2852,7550.0
2018-09-06 11:15:00,117.22,117.36,117.19,117.23,6092.0,89.2167,89.3233,89.1939,89.2244,6092.0
2018-09-06 11:20:00,117.2,117.46,117.15,117.42,13996.0,89.2015,89.3994,89.1635,89.369,13996.0
2018-09-06 11:25:00,117.41,117.62,117.38,117.55,17934.0,89.3614,89.5212,89.3385,89.4679,17934.0
2018-09-06 11:30:00,117.55,117.65,117.45,117.52,16185.0,89.4679,89.544,89.3918,89.4451,16185.0
2018-09-06 11:35:00,117.5,117.52,117.3,117.32,13057.0,89.4299,89.4451,89.2776,89.2929,13057.0
2018-09-06 11:40:00,117.29,117.45,117.19,117.19,8085.0,89.27,89.3918,89.1939,89.1939,8085.0
2018-09-06 11:45:00,117.14,117.23,117.09,117.19,7356.0,89.1559,89.2244,89.1178,89.1939,7356.0
2018-09-06 11:50:00,117.21,117.29,117.17,117.29,10356.0,89.2091,89.27,89.1787,89.27,10356.0
2018-09-06 11:55:00,117.29,117.36,117.17,117.23,22068.0,89.27,89.3233,89.1787,89.2244,22068.0
2018-09-06 12:00:00,117.25,117.34,117.23,117.28,5500.0,89.2396,89.3081,89.2244,89.2624,5500.0
2018-09-06 12:05:00,117.26,117.27,117.13,117.21,10156.0,89.2472,89.2548,89.1482,89.2091,10156.0
2018-09-06 12:10:00,117.21,117.24,117.13,117.15,9692.0,89.2091,89.232,89.1482,89.1635,9692.0
2018-09-06 12:15:00,117.12,117.21,117.11,117.15,8994.0,89.1406,89.2091,89.133,89.1635,8994.0
2018-09-06 12:20:00,117.16,117.24,117.07,117.2,7196.0,89.1711,89.232,89.1026,89.2015,7196.0
2018-09-06 12:25:00,117.21,117.32,117.14,117.29,6097.0,89.2091,89.2929,89.1559,89.27,6097.0
2018-09-06 12:30:00,117.31,117.37,117.21,117.22,6958.0,89.2852,89.3309,89.2091,89.2167,6958.0
2018-09-06 12:35:00,117.2,117.24,117.09,117.1,11188.0,89.2015,89.232,89.1178,89.1254,11188.0
2018-09-06 12:40:00,117.09,117.18,117.08,117.1,8352.0,89.1178,89.1863,89.1102,89.1254,8352.0
2018-09-06 12:45:00,117.11,117.29,117.11,117.23,5100.0,89.133,89.27,89.133,89.2244,5100.0
2018-09-06 12:50:00,117.19,117.2,117.08,117.08,6870.0,89.1939,89.2015,89.1102,89.1102,6870.0
2018-09-06 12:55:00,117.09,117.1,116.85,116.86,9104.0,89.1178,89.1254,88.9351,88.9427,9104.0
2018-09-06 13:00:00,116.84,116.9,116.66,116.66,12050.0,88.9275,88.9732,88.7905,88.7905,12050.0
2018-09-06 13:05:00,116.64,116.7,116.63,116.64,6110.0,88.7753,88.821,88.7677,88.7753,6110.0
2018-09-06 13:10:00,116.62,116.82,116.58,116.79,10480.0,88.7601,88.9123,88.7296,88.8895,10480.0
2018-09-06 13:15:00,116.81,116.99,116.81,116.92,8330.0,88.9047,89.0417,88.9047,88.9884,8330.0
2018-09-06 13:20:00,116.91,117.0,116.91,116.96,7108.0,88.9808,89.0493,88.9808,89.0189,7108.0
2018-09-06 13:25:00,116.96,116.99,116.8,116.8,7586.0,89.0189,89.0417,88.8971,88.8971,7586.0
2018-09-06 13:30:00,116.8,116.88,116.78,116.81,7820.0,88.8971,88.958,88.8819,88.9047,7820.0
2018-09-06 13:35:00,116.84,117.05,116.83,117.0,13968.0,88.9275,89.0874,88.9199,89.0493,13968.0
2018-09-06 13:40:00,117.01,117.14,116.98,117.11,6089.0,89.0569,89.1559,89.0341,89.133,6089.0
2018-09-06 13:45:00,117.09,117.12,116.99,117.04,5417.0,89.1178,89.1406,89.0417,89.0797,5417.0
2018-09-06 13:50:00,117.02,117.2,117.02,117.1,6325.0,89.0645,89.2015,89.0645,89.1254,6325.0
2018-09-06 13:55:00,117.11,117.13,117.02,117.04,6109.0,89.133,89.1482,89.0645,89.0797,6109.0
2018-09-06 14:00:00,117.04,117.12,116.95,116.95,7464.0,89.0797,89.1406,89.0112,89.0112,7464.0
2018-09-06 14:05:00,116.95,117.07,116.94,117.07,6738.0,89.0112,89.1026,89.0036,89.1026,6738.0
2018-09-06 14:10:00,117.08,117.13,117.03,117.05,8996.0,89.1102,89.1482,89.0721,89.0874,8996.0
2018-09-06 14:15:00,117.05,117.05,116.95,117.0,6785.0,89.0874,89.0874,89.0112,89.0493,6785.0
2018-09-06 14:20:00,116.97,116.97,116.79,116.88,9461.0,89.0265,89.0265,88.8895,88.958,9461.0
2018-09-06 14:25:00,116.89,116.93,116.81,116.84,7865.0,88.9656,88.996,88.9047,88.9275,7865.0
2018-09-06 14:30:00,116.87,117.01,116.85,117.0,50389.0,88.9504,89.0569,88.9351,89.0493,50389.0
2018-09-06 14:35:00,117.01,117.02,116.9,116.98,20170.0,89.0569,89.0645,88.9732,89.0341,20170.0
2018-09-06 14:40:00,116.96,117.0,116.9,116.94,22296.0,89.0189,89.0493,88.9732,89.0036,22296.0
2018-09-06 14:45:00,116.95,117.08,116.94,116.97,25249.0,89.0112,89.1102,89.0036,89.0265,25249.0
2018-09-06 14:50:00,116.99,117.0,116.91,116.93,15676.0,89.0417,89.0493,88.9808,88.996,15676.0
2018-09-06 14:55:00,116.93,116.94,116.79,116.81,17052.0,88.996,89.0036,88.8895,88.9047,17052.0
2018-09-06 15:00:00,116.8,116.95,116.77,116.94,11506.0,88.8971,89.0112,88.8742,89.0036,11506.0
2018-09-06 15:05:00,116.93,116.97,116.87,116.87,9436.0,88.996,89.0265,88.9504,88.9504,9436.0
2018-09-06 15:10:00,116.87,116.88,116.76,116.86,26359.0,88.9504,88.958,88.8666,88.9427,26359.0
2018-09-06 15:15:00,116.85,116.85,116.73,116.75,15046.0,88.9351,88.9351,88.8438,88.859,15046.0
2018-09-06 15:20:00,116.76,116.85,116.76,116.8,19821.0,88.8666,88.9351,88.8666,88.8971,19821.0
2018-09-06 15:25:00,116.79,116.91,116.78,116.88,15889.0,88.8895,88.9808,88.8819,88.958,15889.0
2018-09-06 15:30:00,116.88,116.9,116.82,116.84,16475.0,88.958,88.9732,88.9123,88.9275,16475.0
2018-09-06 15:35:00,116.84,116.91,116.84,116.88,24191.0,88.9275,88.9808,88.9275,88.958,24191.0
2018-09-06 15:40:00,116.87,116.91,116.77,116.83,23855.0,88.9504,88.9808,88.8742,88.9199,23855.0
2018-09-06 15:45:00,116.84,116.9,116.79,116.87,34662.0,88.9275,88.9732,88.8895,88.9504,34662.0
2018-09-06 15:50:00,116.86,116.89,116.79,116.89,50160.0,88.9427,88.9656,88.8895,88.9656,50160.0
2018-09-06 15:55:00,116.89,116.91,116.68,116.7,164282.0,88.9656,88.9808,88.8057,88.821,164282.0
2018-09-07 09:30:00,116.15,116.21,113.42,114.03,116303.0,88.4024,88.448,86.3245,86.7888,116303.0
2018-09-07 09:35:00,114.04,114.55,113.65,114.54,63343.0,86.7964,87.1846,86.4996,87.177,63343.0
2018-09-07 09:40:00,114.48,114.99,114.47,114.62,23477.0,87.1313,87.5195,87.1237,87.2379,23477.0
2018-09-07 09:45:00,114.69,115.32,114.57,114.98,27484.0,87.2912,87.7706,87.1998,87.5119,27484.0
2018-09-07 09:50:00,115.0,115.37,114.99,115.18,44173.0,87.5271,87.8087,87.5195,87.6641,44173.0
2018-09-07 09:55:00,115.17,115.2,114.87,115.2,17095.0,87.6565,87.6793,87.4281,87.6793,17095.0
2018-09-07 10:00:00,115.19,115.48,115.13,115.41,26832.0,87.6717,87.8924,87.626,87.8391,26832.0
2018-09-07 10:05:00,115.37,115.42,115.22,115.37,21818.0,87.8087,87.8468,87.6945,87.8087,21818.0
2018-09-07 10:10:00,115.36,115.43,115.09,115.09,17959.0,87.8011,87.8544,87.5956,87.5956,17959.0
2018-09-07 10:15:00,115.12,115.15,114.93,114.96,17144.0,87.6184,87.6413,87.4738,87.4966,17144.0
2018-09-07 10:20:00,114.94,115.16,114.94,115.16,32355.0,87.4814,87.6489,87.4814,87.6489,32355.0
2018-09-07 10:25:00,115.16,115.22,114.79,114.8,152242.0,87.6489,87.6945,87.3673,87.3749,152242.0
2018-09-07 10:30:00,114.78,114.84,114.6,114.75,30986.0,87.3596,87.4053,87.2227,87.3368,30986.0
2018-09-07 10:35:00,114.77,114.8,114.63,114.69,28252.0,87.352,87.3749,87.2455,87.2912,28252.0
2018-09-07 10:40:00,114.73,114.74,114.34,114.34,27865.0,87.3216,87.3292,87.0248,87.0248,27865.0
2018-09-07 10:45:00,114.34,114.5,114.31,114.39,31238.0,87.0248,87.1465,87.0019,87.0628,31238.0
2018-09-07 10:50:00,114.35,114.37,114.22,114.28,18942.0,87.0324,87.0476,86.9334,86.9791,18942.0
2018-09-07 10:55:00,114.27,114.54,114.25,114.54,38003.0,86.9715,87.177,86.9563,87.177,38003.0
2018-09-07 11:00:00,114.54,114.65,114.51,114.53,15611.0,87.177,87.2607,87.1542,87.1694,15611.0
2018-09-07 11:05:00,114.53,114.65,114.4,114.47,24103.0,87.1694,87.2607,87.0704,87.1237,24103.0
2018-09-07 11:10:00,114.45,114.7,114.44,114.7,14701.0,87.1085,87.2988,87.1009,87.2988,14701.0
2018-09-07 11:15:00,114.7,114.83,114.69,114.8,23725.0,87.2988,87.3977,87.2912,87.3749,23725.0
2018-09-07 11:20:00,114.84,114.92,114.73,114.77,27312.0,87.4053,87.4662,87.3216,87.352,27312.0
2018-09-07 11:25:00,114.77,115.03,114.74,115.03,17512.0,87.352,87.5499,87.3292,87.5499,17512.0
2018-09-07 11:30:00,115.03,115.05,114.9,115.0,19331.0,87.5499,87.5651,87.451,87.5271,19331.0
2018-09-07 11:35:00,115.01,115.02,114.93,114.98,12094.0,87.5347,87.5423,87.4738,87.5119,12094.0
2018-09-07 11:40:00,114.95,115.13,114.92,115.13,11319.0,87.489,87.626,87.4662,87.626,11319.0
2018-09-07 11:45:00,115.16,115.19,115.09,115.12,16547.0,87.6489,87.6717,87.5956,87.6184,16547.0
2018-09-07 11:50:00,115.12,115.13,115.08,115.09,16318.0,87.6184,87.626,87.588,87.5956,16318.0
2018-09-07 11:55:00,115.09,115.22,115.06,115.13,63537.0,87.5956,87.6945,87.5728,87.626,63537.0
2018-09-07 12:00:00,115.11,115.11,114.51,114.66,69833.0,87.6108,87.6108,87.1542,87.2683,69833.0
2018-09-07 12:05:00,114.65,114.69,114.36,114.38,18151.0,87.2607,87.2912,87.04,87.0552,18151.0
2018-09-07 12:10:00,114.39,114.78,114.39,114.77,10846.0,87.0628,87.3596,87.0628,87.352,10846.0
2018-09-07 12:15:00,114.76,114.76,114.46,114.49,45714.0,87.3444,87.3444,87.1161,87.1389,45714.0
2018-09-07 12:20:00,114.46,114.49,114.38,114.41,15341.0,87.1161,87.1389,87.0552,87.078,15341.0
2018-09-07 12:25:00,114.42,114.42,114.32,114.32,9400.0,87.0857,87.0857,87.0095,87.0095,9400.0
2018-09-07 12:30:00,114.3,114.49,114.29,114.43,13773.0,86.9943,87.1389,86.9867,87.0933,13773.0
2018-09-07 12:35:00,114.43,114.46,114.34,114.36,9875.0,87.0933,87.1161,87.0248,87.04,9875.0
2018-09-07 12:40:00,114.36,114.38,114.28,114.32,8861.0,87.04,87.0552,86.9791,87.0095,8861.0
2018-09-07 12:45:00,114.33,114.41,114.33,114.35,17805.0,87.0172,87.078,87.0172,87.0324,17805.0
2018-09-07 12:50:00,114.34,114.34,114.2,114.22,14621.0,87.0248,87.0248,86.9182,86.9334,14621.0
2018-09-07 12:55:00,114.23,114.3,114.2,114.22,14099.0,86.941,86.9943,86.9182,86.9334,14099.0
2018-09-07 13:00:00,114.22,114.3,114.17,114.2,13154.0,86.9334,86.9943,86.8954,86.9182,13154.0
2018-09-07 13:05:00,114.19,114.19,113.92,113.93,19205.0,86.9106,86.9106,86.7051,86.7127,19205.0
2018-09-07 13:10:00,113.93,113.93,113.82,113.87,20779.0,86.7127,86.7127,86.629,86.667,20779.0
2018-09-07 13:15:00,113.89,113.91,113.76,113.79,18750.0,86.6823,86.6975,86.5833,86.6062,18750.0
2018-09-07 13:20:00,113.79,113.85,113.74,113.75,18264.0,86.6062,86.6518,86.5681,86.5757,18264.0
2018-09-07 13:25:00,113.75,113.97,113.71,113.97,14194.0,86.5757,86.7432,86.5453,86.7432,14194.0
2018-09-07 13:30:00,113.98,114.06,113.97,114.01,10657.0,86.7508,86.8117,86.7432,86.7736,10657.0
2018-09-07 13:35:00,114.02,114.06,113.96,114.0,10963.0,86.7812,86.8117,86.7355,86.766,10963.0
2018-09-07 13:40:00,114.0,114.06,113.98,114.03,8584.0,86.766,86.8117,86.7508,86.7888,8584.0
2018-09-07 13:45:00,114.03,114.05,113.92,113.92,9989.0,86.7888,86.804,86.7051,86.7051,9989.0
2018-09-07 13:50:00,113.88,114.04,113.88,114.02,14693.0,86.6747,86.7964,86.6747,86.7812,14693.0
2018-09-07 13:55:00,114.02,114.04,113.97,113.98,14205.0,86.7812,86.7964,86.7432,86.7508,14205.0
2018-09-07 14:00:00,114.0,114.09,113.96,114.09,15967.0,86.766,86.8345,86.7355,86.8345,15967.0
2018-09-07 14:05:00,114.09,114.09,114.04,114.05,16107.0,86.8345,86.8345,86.7964,86.804,16107.0
2018-09-07 14:10:00,114.06,114.1,113.98,114.04,19631.0,86.8117,86.8421,86.7508,86.7964,19631.0
2018-09-07 14:15:00,114.05,114.05,113.83,113.86,16738.0,86.804,86.804,86.6366,86.6594,16738.0
2018-09-07 14:20:00,113.86,113.89,113.68,113.7,23223.0,86.6594,86.6823,86.5224,86.5377,23223.0
2018-09-07 14:25:00,113.69,113.76,113.52,113.76,23293.0,86.53,86.5833,86.4007,86.5833,23293.0
2018-09-07 14:30:00,113.77,113.77,113.6,113.63,29104.0,86.5909,86.5909,86.4615,86.4844,29104.0
2018-09-07 14:35:00,113.64,113.8,113.64,113.72,24932.0,86.492,86.6138,86.492,86.5529,24932.0
2018-09-07 14:40:00,113.73,113.82,113.73,113.77,29501.0,86.5605,86.629,86.5605,86.5909,29501.0
2018-09-07 14:45:00,113.77,113.96,113.75,113.91,18768.0,86.5909,86.7355,86.5757,86.6975,18768.0
2018-09-07 14:50:00,113.91,113.91,113.79,113.91,20187.0,86.6975,86.6975,86.6062,86.6975,20187.0
2018-09-07 14:55:00,113.91,113.99,113.8,113.93,29753.0,86.6975,86.7584,86.6138,86.7127,29753.0
2018-09-07 15:00:00,113.94,114.06,113.9,114.03,14845.0,86.7203,86.8117,86.6899,86.7888,14845.0
2018-09-07 15:05:00,114.03,114.06,113.95,114.06,29704.0,86.7888,86.8117,86.7279,86.8117,29704.0
2018-09-07 15:10:00,114.07,114.2,114.07,114.18,43229.0,86.8193,86.9182,86.8193,86.903,43229.0
2018-09-07 15:15:00,114.19,114.19,114.12,114.16,19816.0,86.9106,86.9106,86.8573,86.8878,19816.0
2018-09-07 15:20:00,114.15,114.2,114.09,114.14,31163.0,86.8802,86.9182,86.8345,86.8725,31163.0
2018-09-07 15:25:00,114.14,114.22,114.08,114.2,45637.0,86.8725,86.9334,86.8269,86.9182,45637.0
2018-09-07 15:30:00,114.19,114.34,114.16,114.32,37635.0,86.9106,87.0248,86.8878,87.0095,37635.0
2018-09-07 15:35:00,114.34,114.36,114.18,114.22,41415.0,87.0248,87.04,86.903,86.9334,41415.0
2018-09-07 15:40:00,114.21,114.25,114.14,114.14,38312.0,86.9258,86.9563,86.8725,86.8725,38312.0
2018-09-07 15:45:00,114.12,114.17,114.03,114.14,77702.0,86.8573,86.8954,86.7888,86.8725,77702.0
2018-09-07 15:50:00,114.13,114.22,114.09,114.22,95458.0,86.8649,86.9334,86.8345,86.9334,95458.0
2018-09-07 15:55:00,114.22,114.39,114.21,114.31,195537.0,86.9334,87.0628,86.9258,87.0019,195537.0
2018-09-10 09:30:00,114.65,114.86,114.46,114.75,42235.0,87.2607,87.4205,87.1161,87.3368,42235.0
2018-09-10 09:35:00,114.78,114.85,114.37,114.54,24695.0,87.3596,87.4129,87.0476,87.177,24695.0
2018-09-10 09:40:00,114.54,114.74,114.5,114.74,18187.0,87.177,87.3292,87.1465,87.3292,18187.0
2018-09-10 09:45:00,114.81,114.96,114.73,114.96,27436.0,87.3825,87.4966,87.3216,87.4966,27436.0
2018-09-10 09:50:00,114.98,115.0,114.67,114.77,36508.0,87.5119,87.5271,87.2759,87.352,36508.0
2018-09-10 09:55:00,114.71,114.85,114.56,114.56,43736.0,87.3064,87.4129,87.1922,87.1922,43736.0
2018-09-10 10:00:00,114.57,114.66,114.4,114.54,69228.0,87.1998,87.2683,87.0704,87.177,69228.0
2018-09-10 10:05:00,114.54,114.57,114.35,114.44,27924.0,87.177,87.1998,87.0324,87.1009,27924.0
2018-09-10 10:10:00,114.42,114.42,114.26,114.26,25089.0,87.0857,87.0857,86.9639,86.9639,25089.0
2018-09-10 10:15:00,114.28,114.38,114.17,114.23,24207.0,86.9791,87.0552,86.8954,86.941,24207.0
2018-09-10 10:20:00,114.26,114.73,114.24,114.52,135197.0,86.9639,87.3216,86.9487,87.1618,135197.0
2018-09-10 10:25:00,114.49,114.58,114.39,114.58,24009.0,87.1389,87.2074,87.0628,87.2074,24009.0
2018-09-10 10:30:00,114.63,114.66,114.36,114.5,41071.0,87.2455,87.2683,87.04,87.1465,41071.0
2018-09-10 10:35:00,114.48,114.52,114.32,114.5,25651.0,87.1313,87.1618,87.0095,87.1465,25651.0
2018-09-10 10:40:00,114.46,114.5,114.42,114.47,13099.0,87.1161,87.1465,87.0857,87.1237,13099.0
2018-09-10 10:45:00,114.49,114.54,114.38,114.4,20136.0,87.1389,87.177,87.0552,87.0704,20136.0
2018-09-10 10:50:00,114.37,114.39,114.11,114.15,32615.0,87.0476,87.0628,86.8497,86.8802,32615.0
2018-09-10 10:55:00,114.14,114.27,114.13,114.2,12677.0,86.8725,86.9715,86.8649,86.9182,12677.0
2018-09-10 11:00:00,114.2,114.26,114.08,114.26,13767.0,86.9182,86.9639,86.8269,86.9639,13767.0
2018-09-10 11:05:00,114.27,114.36,114.24,114.34,12397.0,86.9715,87.04,86.9487,87.0248,12397.0
2018-09-10 11:10:00,114.35,114.41,114.27,114.33,16634.0,87.0324,87.078,86.9715,87.0172,16634.0
2018-09-10 11:15:00,114.31,114.42,114.3,114.39,29298.0,87.0019,87.0857,86.9943,87.0628,29298.0
2018-09-10 11:20:00,114.4,114.5,114.32,114.49,19015.0,87.0704,87.1465,87.0095,87.1389,19015.0
2018-09-10 11:25:00,114.49,114.61,114.4,114.44,16371.0,87.1389,87.2303,87.0704,87.1009,16371.0
2018-09-10 11:30:00,114.48,114.55,114.44,114.49,34766.0,87.1313,87.1846,87.1009,87.1389,34766.0
2018-09-10 11:35:00,114.5,114.5,114.27,114.28,30069.0,87.1465,87.1465,86.9715,86.9791,30069.0
2018-09-10 11:40:00,114.31,114.41,114.25,114.38,18535.0,87.0019,87.078,86.9563,87.0552,18535.0
2018-09-10 11:45:00,114.37,114.46,114.31,114.42,24132.0,87.0476,87.1161,87.0019,87.0857,24132.0
2018-09-10 11:50:00,114.44,114.53,114.4,114.48,15256.0,87.1009,87.1694,87.0704,87.1313,15256.0
2018-09-10 11:55:00,114.48,114.51,114.39,114.45,12984.0,87.1313,87.1542,87.0628,87.1085,12984.0
2018-09-10 12:00:00,114.44,114.44,114.3,114.32,8748.0,87.1009,87.1009,86.9943,87.0095,8748.0
2018-09-10 12:05:00,114.3,114.49,114.3,114.43,8324.0,86.9943,87.1389,86.9943,87.0933,8324.0
2018-09-10 12:10:00,114.42,114.44,114.35,114.37,8325.0,87.0857,87.1009,87.0324,87.0476,8325.0
2018-09-10 12:15:00,114.35,114.37,114.11,114.11,10630.0,87.0324,87.0476,86.8497,86.8497,10630.0
2018-09-10 12:20:00,114.1,114.14,114.07,114.09,8850.0,86.8421,86.8725,86.8193,86.8345,8850.0
2018-09-10 12:25:00,114.08,114.18,114.08,114.16,10387.0,86.8269,86.903,86.8269,86.8878,10387.0
2018-09-10 12:30:00,114.15,114.24,114.14,114.23,11725.0,86.8802,86.9487,86.8725,86.941,11725.0
2018-09-10 12:35:00,114.2,114.38,114.2,114.35,21221.0,86.9182,87.0552,86.9182,87.0324,21221.0
2018-09-10 12:40:00,114.32,114.38,114.23,114.23,9112.0,87.0095,87.0552,86.941,86.941,9112.0
2018-09-10 12:45:00,114.25,114.33,114.22,114.26,7951.0,86.9563,87.0172,86.9334,86.9639,7951.0
2018-09-10 12:50:00,114.24,114.35,114.22,114.31,9758.0,86.9487,87.0324,86.9334,87.0019,9758.0
2018-09-10 12:55:00,114.27,114.32,114.24,114.29,9278.0,86.9715,87.0095,86.9487,86.9867,9278.0
2018-09-10 13:00:00,114.28,114.34,114.27,114.32,10814.0,86.9791,87.0248,86.9715,87.0095,10814.0
2018-09-10 13:05:00,114.29,114.31,114.18,114.18,7788.0,86.9867,87.0019,86.903,86.903,7788.0
2018-09-10 13:10:00,114.21,114.3,114.21,114.29,25044.0,86.9258,86.9943,86.9258,86.9867,25044.0
2018-09-10 13:15:00,114.3,114.42,114.28,114.38,20643.0,86.9943,87.0857,86.9791,87.0552,20643.0
2018-09-10 13:20:00,114.4,114.48,114.39,114.45,13483.0,87.0704,87.1313,87.0628,87.1085,13483.0
2018-09-10 13:25:00,114.45,114.45,114.37,114.38,11400.0,87.1085,87.1085,87.0476,87.0552,11400.0
2018-09-10 13:30:00,114.38,114.42,114.34,114.37,15068.0,87.0552,87.0857,87.0248,87.0476,15068.0
2018-09-10 13:35:00,114.37,114.38,114.31,114.31,8834.0,87.0476,87.0552,87.0019,87.0019,8834.0
2018-09-10 13:40:00,114.33,114.34,114.26,114.31,18690.0,87.0172,87.0248,86.9639,87.0019,18690.0
2018-09-10 13:45:00,114.31,114.31,114.16,114.16,10147.0,87.0019,87.0019,86.8878,86.8878,10147.0
2018-09-10 13:50:00,114.17,114.25,114.14,114.25,9289.0,86.8954,86.9563,86.8725,86.9563,9289.0
2018-09-10 13:55:00,114.24,114.26,114.16,114.2,12673.0,86.9487,86.9639,86.8878,86.9182,12673.0
2018-09-10 14:00:00,114.19,114.26,114.12,114.23,27624.0,86.9106,86.9639,86.8573,86.941,27624.0
2018-09-10 14:05:00,114.22,114.24,114.09,114.09,16660.0,86.9334,86.9487,86.8345,86.8345,16660.0
2018-09-10 14:10:00,114.09,114.09,113.91,113.96,21838.0,86.8345,86.8345,86.6975,86.7355,21838.0
2018-09-10 14:15:00,113.98,114.01,113.96,113.98,13505.0,86.7508,86.7736,86.7355,86.7508,13505.0
2018-09-10 14:20:00,113.98,114.0,113.88,113.89,20433.0,86.7508,86.766,86.6747,86.6823,20433.0
2018-09-10 14:25:00,113.89,114.01,113.88,114.0,14030.0,86.6823,86.7736,86.6747,86.766,14030.0
2018-09-10 14:30:00,114.04,114.06,113.98,114.06,15434.0,86.7964,86.8117,86.7508,86.8117,15434.0
2018-09-10 14:35:00,114.06,114.15,114.04,114.15,42211.0,86.8117,86.8802,86.7964,86.8802,42211.0
2018-09-10 14:40:00,114.14,114.21,114.14,114.21,21405.0,86.8725,86.9258,86.8725,86.9258,21405.0
2018-09-10 14:45:00,114.21,114.21,114.17,114.19,13756.0,86.9258,86.9258,86.8954,86.9106,13756.0
2018-09-10 14:50:00,114.19,114.21,114.08,114.09,18669.0,86.9106,86.9258,86.8269,86.8345,18669.0
2018-09-10 14:55:00,114.08,114.1,114.0,114.09,20895.0,86.8269,86.8421,86.766,86.8345,20895.0
2018-09-10 15:00:00,114.08,114.08,114.0,114.01,43442.0,86.8269,86.8269,86.766,86.7736,43442.0
2018-09-10 15:05:00,114.01,114.06,113.98,114.0,14951.0,86.7736,86.8117,86.7508,86.766,14951.0
2018-09-10 15:10:00,113.99,114.02,113.95,113.98,16922.0,86.7584,86.7812,86.7279,86.7508,16922.0
2018-09-10 15:15:00,113.98,114.09,113.94,114.09,15363.0,86.7508,86.8345,86.7203,86.8345,15363.0
2018-09-10 15:20:00,114.09,114.12,114.08,114.1,28657.0,86.8345,86.8573,86.8269,86.8421,28657.0
2018-09-10 15:25:00,114.11,114.11,114.06,114.09,22848.0,86.8497,86.8497,86.8117,86.8345,22848.0
2018-09-10 15:30:00,114.08,114.09,114.01,114.03,28723.0,86.8269,86.8345,86.7736,86.7888,28723.0
2018-09-10 15:35:00,114.02,114.05,113.97,114.01,34982.0,86.7812,86.804,86.7432,86.7736,34982.0
2018-09-10 15:40:00,114.0,114.05,113.99,114.04,43668.0,86.766,86.804,86.7584,86.7964,43668.0
2018-09-10 15:45:00,114.05,114.06,113.95,114.03,61361.0,86.804,86.8117,86.7279,86.7888,61361.0
2018-09-10 15:50:00,114.03,114.03,113.96,113.97,57405.0,86.7888,86.7888,86.7355,86.7432,57405.0
2018-09-10 15:55:00,113.97,114.03,113.94,113.96,156411.0,86.7432,86.7888,86.7203,86.7355,156411.0
2018-09-11 09:30:00,112.12,112.87,111.58,112.41,134559.0,85.3351,85.9059,84.9241,85.5558,134559.0
2018-09-11 09:35:00,112.35,112.51,112.0,112.21,50423.0,85.5102,85.6319,85.2438,85.4036,50423.0
2018-09-11 09:40:00,112.16,112.57,112.16,112.51,68836.0,85.3656,85.6776,85.3656,85.6319,68836.0
2018-09-11 09:45:00,112.58,112.96,112.31,112.81,220979.0,85.6852,85.9744,85.4797,85.8603,220979.0
2018-09-11 09:50:00,112.81,112.83,112.65,112.67,57341.0,85.8603,85.8755,85.7385,85.7537,57341.0
2018-09-11 09:55:00,112.64,112.75,112.47,112.54,36754.0,85.7309,85.8146,85.6015,85.6548,36754.0
2018-09-11 10:00:00,112.54,112.76,112.52,112.52,44484.0,85.6548,85.8222,85.6396,85.6396,44484.0
2018-09-11 10:05:00,112.57,112.76,112.48,112.72,68452.0,85.6776,85.8222,85.6091,85.7918,68452.0
2018-09-11 10:10:00,112.76,112.84,112.72,112.82,81639.0,85.8222,85.8831,85.7918,85.8679,81639.0
2018-09-11 10:15:00,112.81,112.84,112.76,112.77,59594.0,85.8603,85.8831,85.8222,85.8298,59594.0
2018-09-11 10:20:00,112.8,112.81,112.7,112.75,25347.0,85.8527,85.8603,85.7766,85.8146,25347.0
2018-09-11 10:25:00,112.76,112.82,112.75,112.81,30306.0,85.8222,85.8679,85.8146,85.8603,30306.0
2018-09-11 10:30:00,112.8,112.81,112.6,112.63,26143.0,85.8527,85.8603,85.7004,85.7233,26143.0
2018-09-11 10:35:00,112.64,112.78,112.62,112.68,25305.0,85.7309,85.8374,85.7157,85.7613,25305.0
2018-09-11 10:40:00,112.71,112.79,112.56,112.61,24282.0,85.7842,85.8451,85.67,85.7081,24282.0
2018-09-11 10:45:00,112.62,112.8,112.61,112.69,29917.0,85.7157,85.8527,85.7081,85.7689,29917.0
2018-09-11 10:50:00,112.7,112.74,112.62,112.67,16470.0,85.7766,85.807,85.7157,85.7537,16470.0
2018-09-11 10:55:00,112.67,112.78,112.67,112.72,16573.0,85.7537,85.8374,85.7537,85.7918,16573.0
2018-09-11 11:00:00,112.73,112.81,112.7,112.76,27128.0,85.7994,85.8603,85.7766,85.8222,27128.0
2018-09-11 11:05:00,112.78,112.78,112.61,112.64,33703.0,85.8374,85.8374,85.7081,85.7309,33703.0
2018-09-11 11:10:00,112.64,112.73,112.61,112.61,17335.0,85.7309,85.7994,85.7081,85.7081,17335.0
2018-09-11 11:15:00,112.62,112.82,112.6,112.71,39406.0,85.7157,85.8679,85.7004,85.7842,39406.0
2018-09-11 11:20:00,112.73,112.8,112.66,112.68,65731.0,85.7994,85.8527,85.7461,85.7613,65731.0
2018-09-11 11:25:00,112.7,112.83,112.6,112.6,42944.0,85.7766,85.8755,85.7004,85.7004,42944.0
2018-09-11 11:30:00,112.6,112.71,112.59,112.68,16974.0,85.7004,85.7842,85.6928,85.7613,16974.0
2018-09-11 11:35:00,112.67,112.68,112.58,112.6,25399.0,85.7537,85.7613,85.6852,85.7004,25399.0
2018-09-11 11:40:00,112.63,112.75,112.61,112.71,12239.0,85.7233,85.8146,85.7081,85.7842,12239.0
2018-09-11 11:45:00,112.69,112.77,112.65,112.71,17208.0,85.7689,85.8298,85.7385,85.7842,17208.0
2018-09-11 11:50:00,112.71,112.8,112.69,112.72,39843.0,85.7842,85.8527,85.7689,85.7918,39843.0
2018-09-11 11:55:00,112.74,112.96,112.7,112.96,83302.0,85.807,85.9744,85.7766,85.9744,83302.0
2018-09-11 12:00:00,112.96,112.97,112.82,112.92,24748.0,85.9744,85.982,85.8679,85.944,24748.0
2018-09-11 12:05:00,112.95,113.08,112.95,113.06,30510.0,85.9668,86.0658,85.9668,86.0505,30510.0
2018-09-11 12:10:00,113.07,113.15,113.0,113.03,26939.0,86.0582,86.119,86.0049,86.0277,26939.0
2018-09-11 12:15:00,113.02,113.11,113.02,113.04,17772.0,86.0201,86.0886,86.0201,86.0353,17772.0
2018-09-11 12:20:00,113.05,113.08,113.02,113.04,22382.0,86.0429,86.0658,86.0201,86.0353,22382.0
2018-09-11 12:25:00,113.05,113.07,113.02,113.06,20810.0,86.0429,86.0582,86.0201,86.0505,20810.0
2018-09-11 12:30:00,113.07,113.14,113.06,113.13,21547.0,86.0582,86.1114,86.0505,86.1038,21547.0
2018-09-11 12:35:00,113.13,113.2,113.11,113.14,32317.0,86.1038,86.1571,86.0886,86.1114,32317.0
2018-09-11 12:40:00,113.14,113.15,112.98,113.0,27510.0,86.1114,86.119,85.9897,86.0049,27510.0
2018-09-11 12:45:00,113.0,113.02,112.93,112.96,12567.0,86.0049,86.0201,85.9516,85.9744,12567.0
2018-09-11 12:50:00,112.94,112.96,112.84,112.84,32584.0,85.9592,85.9744,85.8831,85.8831,32584.0
2018-09-11 12:55:00,112.83,113.02,112.83,113.01,19075.0,85.8755,86.0201,85.8755,86.0125,19075.0
2018-09-11 13:00:00,113.02,113.05,112.95,112.98,16851.0,86.0201,86.0429,85.9668,85.9897,16851.0
2018-09-11 13:05:00,112.97,113.0,112.94,112.98,15581.0,85.982,86.0049,85.9592,85.9897,15581.0
2018-09-11 13:10:00,113.01,113.12,113.0,113.08,20116.0,86.0125,86.0962,86.0049,86.0658,20116.0
2018-09-11 13:15:00,113.07,113.14,113.04,113.13,22985.0,86.0582,86.1114,86.0353,86.1038,22985.0
2018-09-11 13:20:00,113.14,113.14,113.02,113.08,28039.0,86.1114,86.1114,86.0201,86.0658,28039.0
2018-09-11 13:25:00,113.08,113.11,113.0,113.04,15037.0,86.0658,86.0886,86.0049,86.0353,15037.0
2018-09-11 13:30:00,113.05,113.06,112.93,112.95,19429.0,86.0429,86.0505,85.9516,85.9668,19429.0
2018-09-11 13:35:00,112.94,113.0,112.9,112.9,17542.0,85.9592,86.0049,85.9288,85.9288,17542.0
2018-09-11 13:40:00,112.91,112.93,112.73,112.8,15917.0,85.9364,85.9516,85.7994,85.8527,15917.0
2018-09-11 13:45:00,112.79,112.79,112.67,112.71,13196.0,85.8451,85.8451,85.7537,85.7842,13196.0
2018-09-11 13:50:00,112.71,112.84,112.69,112.76,12259.0,85.7842,85.8831,85.7689,85.8222,12259.0
2018-09-11 13:55:00,112.77,112.84,112.75,112.77,7911.0,85.8298,85.8831,85.8146,85.8298,7911.0
2018-09-11 14:00:00,112.75,112.78,112.68,112.74,14533.0,85.8146,85.8374,85.7613,85.807,14533.0
2018-09-11 14:05:00,112.74,112.78,112.72,112.78,13256.0,85.807,85.8374,85.7918,85.8374,13256.0
2018-09-11 14:10:00,112.78,112.84,112.7,112.76,23177.0,85.8374,85.8831,85.7766,85.8222,23177.0
2018-09-11 14:15:00,112.77,112.87,112.76,112.81,21510.0,85.8298,85.9059,85.8222,85.8603,21510.0
2018-09-11 14:20:00,112.8,112.84,112.77,112.82,42534.0,85.8527,85.8831,85.8298,85.8679,42534.0
2018-09-11 14:25:00,112.83,112.86,112.8,112.84,14926.0,85.8755,85.8983,85.8527,85.8831,14926.0
2018-09-11 14:30:00,112.86,112.9,112.81,112.9,24094.0,85.8983,85.9288,85.8603,85.9288,24094.0
2018-09-11 14:35:00,112.9,112.96,112.89,112.92,15738.0,85.9288,85.9744,85.9212,85.944,15738.0
2018-09-11 14:40:00,112.92,112.95,112.83,112.86,24031.0,85.944,85.9668,85.8755,85.8983,24031.0
2018-09-11 14:45:00,112.86,112.95,112.86,112.92,13995.0,85.8983,85.9668,85.8983,85.944,13995.0
2018-09-11 14:50:00,112.91,112.95,112.89,112.91,16455.0,85.9364,85.9668,85.9212,85.9364,16455.0
2018-09-11 14:55:00,112.92,112.98,112.89,112.94,17166.0,85.944,85.9897,85.9212,85.9592,17166.0
2018-09-11 15:00:00,112.95,112.98,112.9,112.94,26817.0,85.9668,85.9897,85.9288,85.9592,26817.0
2018-09-11 15:05:00,112.95,112.95,112.87,112.88,24044.0,85.9668,85.9668,85.9059,85.9135,24044.0
2018-09-11 15:10:00,112.88,112.92,112.83,112.86,39138.0,85.9135,85.944,85.8755,85.8983,39138.0
2018-09-11 15:15:00,112.85,112.89,112.79,112.8,39210.0,85.8907,85.9212,85.8451,85.8527,39210.0
2018-09-11 15:20:00,112.8,112.81,112.68,112.69,49358.0,85.8527,85.8603,85.7613,85.7689,49358.0
2018-09-11 15:25:00,112.7,112.78,112.67,112.7,35467.0,85.7766,85.8374,85.7537,85.7766,35467.0
2018-09-11 15:30:00,112.69,112.71,112.49,112.58,85605.0,85.7689,85.7842,85.6167,85.6852,85605.0
2018-09-11 15:35:00,112.58,112.66,112.58,112.63,47808.0,85.6852,85.7461,85.6852,85.7233,47808.0
2018-09-11 15:40:00,112.64,112.64,112.49,112.54,107064.0,85.7309,85.7309,85.6167,85.6548,107064.0
2018-09-11 15:45:00,112.55,112.55,112.48,112.49,73590.0,85.6624,85.6624,85.6091,85.6167,73590.0
2018-09-11 15:50:00,112.49,112.51,112.44,112.47,90032.0,85.6167,85.6319,85.5787,85.6015,90032.0
2018-09-11 15:55:00,112.48,112.54,112.48,112.53,158763.0,85.6091,85.6548,85.6091,85.6472,158763.0
2018-09-12 09:30:00,113.27,114.23,113.15,113.49,111314.0,86.2104,86.941,86.119,86.3778,111314.0
2018-09-12 09:35:00,113.6,114.45,113.42,114.09,83822.0,86.4615,87.1085,86.3245,86.8345,83822.0
2018-09-12 09:40:00,114.1,114.45,113.96,114.04,112375.0,86.8421,87.1085,86.7355,86.7964,112375.0
2018-09-12 09:45:00,114.01,114.09,113.84,113.88,42778.0,86.7736,86.8345,86.6442,86.6747,42778.0
2018-09-12 09:50:00,113.86,113.92,113.34,113.36,33748.0,86.6594,86.7051,86.2637,86.2789,33748.0
2018-09-12 09:55:00,113.37,113.46,112.98,112.98,37309.0,86.2865,86.355,85.9897,85.9897,37309.0
2018-09-12 10:00:00,113.02,113.05,112.9,112.98,49365.0,86.0201,86.0429,85.9288,85.9897,49365.0
2018-09-12 10:05:00,112.94,113.06,112.71,112.75,35379.0,85.9592,86.0505,85.7842,85.8146,35379.0
2018-09-12 10:10:00,112.75,112.75,112.46,112.61,18507.0,85.8146,85.8146,85.5939,85.7081,18507.0
2018-09-12 10:15:00,112.59,112.79,112.53,112.72,8314.0,85.6928,85.8451,85.6472,85.7918,8314.0
2018-09-12 10:20:00,112.74,112.74,112.42,112.53,14389.0,85.807,85.807,85.5634,85.6472,14389.0
2018-09-12 10:25:00,112.51,112.67,112.47,112.58,24821.0,85.6319,85.7537,85.6015,85.6852,24821.0
2018-09-12 10:30:00,112.57,112.72,112.4,112.42,27815.0,85.6776,85.7918,85.5482,85.5634,27815.0
2018-09-12 10:35:00,112.46,112.55,112.41,112.53,25483.0,85.5939,85.6624,85.5558,85.6472,25483.0
2018-09-12 10:40:00,112.52,112.73,112.51,112.72,33280.0,85.6396,85.7994,85.6319,85.7918,33280.0
2018-09-12 10:45:00,112.69,112.9,112.6,112.73,16718.0,85.7689,85.9288,85.7004,85.7994,16718.0
2018-09-12 10:50:00,112.73,112.87,112.72,112.82,13866.0,85.7994,85.9059,85.7918,85.8679,13866.0
2018-09-12 10:55:00,112.85,112.85,112.61,112.63,58041.0,85.8907,85.8907,85.7081,85.7233,58041.0
2018-09-12 11:00:00,112.62,112.78,112.57,112.72,64695.0,85.7157,85.8374,85.6776,85.7918,64695.0
2018-09-12 11:05:00,112.7,112.72,112.56,112.56,88020.0,85.7766,85.7918,85.67,85.67,88020.0
2018-09-12 11:10:00,112.55,112.95,112.55,112.83,35676.0,85.6624,85.9668,85.6624,85.8755,35676.0
2018-09-12 11:15:00,112.8,112.89,112.77,112.78,24946.0,85.8527,85.9212,85.8298,85.8374,24946.0
2018-09-12 11:20:00,112.77,112.85,112.7,112.73,96236.0,85.8298,85.8907,85.7766,85.7994,96236.0
2018-09-12 11:25:00,112.75,112.76,112.6,112.69,25093.0,85.8146,85.8222,85.7004,85.7689,25093.0
2018-09-12 11:30:00,112.72,112.85,112.68,112.69,13331.0,85.7918,85.8907,85.7613,85.7689,13331.0
2018-09-12 11:35:00,112.7,112.7,112.49,112.53,15063.0,85.7766,85.7766,85.6167,85.6472,15063.0
2018-09-12 11:40:00,112.55,112.57,112.24,112.25,45357.0,85.6624,85.6776,85.4264,85.4341,45357.0
2018-09-12 11:45:00,112.28,112.29,112.1,112.22,15646.0,85.4569,85.4645,85.3199,85.4112,15646.0
2018-09-12 11:50:00,112.29,112.29,111.97,112.12,28120.0,85.4645,85.4645,85.2209,85.3351,28120.0
2018-09-12 11:55:00,112.13,112.18,111.98,112.03,20518.0,85.3427,85.3808,85.2286,85.2666,20518.0
2018-09-12 12:00:00,112.07,112.1,111.84,111.87,25361.0,85.2971,85.3199,85.122,85.1448,25361.0
2018-09-12 12:05:00,111.85,112.05,111.78,111.84,29795.0,85.1296,85.2818,85.0763,85.122,29795.0
2018-09-12 12:10:00,111.8,111.91,111.79,111.84,16461.0,85.0916,85.1753,85.0839,85.122,16461.0
2018-09-12 12:15:00,111.86,111.86,111.66,111.74,16329.0,85.1372,85.1372,84.985,85.0459,16329.0
2018-09-12 12:20:00,111.77,112.02,111.77,111.99,15020.0,85.0687,85.259,85.0687,85.2362,15020.0
2018-09-12 12:25:00,112.01,112.17,111.95,112.15,19975.0,85.2514,85.3732,85.2057,85.3579,19975.0
2018-09-12 12:30:00,112.14,112.17,112.1,112.17,11657.0,85.3503,85.3732,85.3199,85.3732,11657.0
2018-09-12 12:35:00,112.15,112.24,112.1,112.19,14045.0,85.3579,85.4264,85.3199,85.3884,14045.0
2018-09-12 12:40:00,112.19,112.29,112.19,112.21,12525.0,85.3884,85.4645,85.3884,85.4036,12525.0
2018-09-12 12:45:00,112.2,112.2,112.08,112.17,13310.0,85.396,85.396,85.3047,85.3732,13310.0
2018-09-12 12:50:00,112.16,112.27,112.15,112.24,10153.0,85.3656,85.4493,85.3579,85.4264,10153.0
2018-09-12 12:55:00,112.23,112.26,112.17,112.24,10989.0,85.4188,85.4417,85.3732,85.4264,10989.0
2018-09-12 13:00:00,112.24,112.38,112.23,112.38,17303.0,85.4264,85.533,85.4188,85.533,17303.0
2018-09-12 13:05:00,112.38,112.48,112.33,112.34,10862.0,85.533,85.6091,85.4949,85.5026,10862.0
2018-09-12 13:10:00,112.34,112.38,112.28,112.32,11635.0,85.5026,85.533,85.4569,85.4873,11635.0
2018-09-12 13:15:00,112.32,112.36,112.26,112.36,8014.0,85.4873,85.5178,85.4417,85.5178,8014.0
2018-09-12 13:20:00,112.35,112.44,112.34,112.38,12162.0,85.5102,85.5787,85.5026,85.533,12162.0
2018-09-12 13:25:00,112.38,112.44,112.36,112.4,7700.0,85.533,85.5787,85.5178,85.5482,7700.0
2018-09-12 13:30:00,112.4,112.43,112.31,112.32,13969.0,85.5482,85.5711,85.4797,85.4873,13969.0
2018-09-12 13:35:00,112.31,112.38,112.3,112.3,11453.0,85.4797,85.533,85.4721,85.4721,11453.0
2018-09-12 13:40:00,112.31,112.35,112.21,112.23,13800.0,85.4797,85.5102,85.4036,85.4188,13800.0
2018-09-12 13:45:00,112.22,112.27,112.15,112.27,20512.0,85.4112,85.4493,85.3579,85.4493,20512.0
2018-09-12 13:50:00,112.26,112.35,112.23,112.32,14431.0,85.4417,85.5102,85.4188,85.4873,14431.0
2018-09-12 13:55:00,112.31,112.49,112.31,112.46,14844.0,85.4797,85.6167,85.4797,85.5939,14844.0
2018-09-12 14:00:00,112.46,112.63,112.46,112.62,51374.0,85.5939,85.7233,85.5939,85.7157,51374.0
2018-09-12 14:05:00,112.61,112.62,112.45,112.51,22051.0,85.7081,85.7157,85.5863,85.6319,22051.0
2018-09-12 14:10:00,112.51,112.6,112.49,112.57,117102.0,85.6319,85.7004,85.6167,85.6776,117102.0
2018-09-12 14:15:00,112.56,112.64,112.53,112.59,45569.0,85.67,85.7309,85.6472,85.6928,45569.0
2018-09-12 14:20:00,112.58,112.6,112.51,112.55,24459.0,85.6852,85.7004,85.6319,85.6624,24459.0
2018-09-12 14:25:00,112.54,112.59,112.49,112.5,21670.0,85.6548,85.6928,85.6167,85.6243,21670.0
2018-09-12 14:30:00,112.51,112.54,112.45,112.53,22008.0,85.6319,85.6548,85.5863,85.6472,22008.0
2018-09-12 14:35:00,112.53,112.58,112.5,112.57,13498.0,85.6472,85.6852,85.6243,85.6776,13498.0
2018-09-12 14:40:00,112.57,112.59,112.46,112.47,28689.0,85.6776,85.6928,85.5939,85.6015,28689.0
2018-09-12 14:45:00,112.48,112.54,112.43,112.5,20088.0,85.6091,85.6548,85.5711,85.6243,20088.0
2018-09-12 14:50:00,112.51,112.52,112.46,112.49,19107.0,85.6319,85.6396,85.5939,85.6167,19107.0
2018-09-12 14:55:00,112.49,112.51,112.47,112.5,30027.0,85.6167,85.6319,85.6015,85.6243,30027.0
2018-09-12 15:00:00,112.49,112.51,112.47,112.49,31458.0,85.6167,85.6319,85.6015,85.6167,31458.0
2018-09-12 15:05:00,112.49,112.5,112.36,112.36,46988.0,85.6167,85.6243,85.5178,85.5178,46988.0
2018-09-12 15:10:00,112.37,112.45,112.26,112.27,78147.0,85.5254,85.5863,85.4417,85.4493,78147.0
2018-09-12 15:15:00,112.26,112.3,112.16,112.29,118452.0,85.4417,85.4721,85.3656,85.4645,118452.0
2018-09-12 15:20:00,112.29,112.34,112.25,112.27,145734.0,85.4645,85.5026,85.4341,85.4493,145734.0
2018-09-12 15:25:00,112.28,112.32,112.15,112.23,74281.0,85.4569,85.4873,85.3579,85.4188,74281.0
2018-09-12 15:30:00,112.24,112.38,112.19,112.34,41041.0,85.4264,85.533,85.3884,85.5026,41041.0
2018-09-12 15:35:00,112.34,112.34,112.27,112.32,29334.0,85.5026,85.5026,85.4493,85.4873,29334.0
2018-09-12 15:40:00,112.33,112.39,112.29,112.3,59790.0,85.4949,85.5406,85.4645,85.4721,59790.0
2018-09-12 15:45:00,112.3,112.31,112.19,112.28,62073.0,85.4721,85.4797,85.3884,85.4569,62073.0
2018-09-12 15:50:00,112.28,112.3,112.23,112.25,53803.0,85.4569,85.4721,85.4188,85.4341,53803.0
2018-09-12 15:55:00,112.26,112.29,112.07,112.15,170374.0,85.4417,85.4645,85.2971,85.3579,170374.0
2018-09-13 09:30:00,112.44,112.44,112.1,112.3,46418.0,85.5787,85.5787,85.3199,85.4721,46418.0
2018-09-13 09:35:00,112.33,112.44,111.97,112.01,27299.0,85.4949,85.5787,85.2209,85.2514,27299.0
2018-09-13 09:40:00,112.06,112.07,111.61,111.64,30446.0,85.2894,85.2971,84.9469,84.9698,30446.0
2018-09-13 09:45:00,111.65,111.96,111.53,111.89,24375.0,84.9774,85.2133,84.8861,85.1601,24375.0
2018-09-13 09:50:00,111.89,112.04,111.77,112.04,23826.0,85.1601,85.2742,85.0687,85.2742,23826.0
2018-09-13 09:55:00,112.05,112.26,111.9,112.24,56335.0,85.2818,85.4417,85.1677,85.4264,56335.0
2018-09-13 10:00:00,112.24,112.68,112.22,112.63,26934.0,85.4264,85.7613,85.4112,85.7233,26934.0
2018-09-13 10:05:00,112.64,112.97,112.55,112.97,19847.0,85.7309,85.982,85.6624,85.982,19847.0
2018-09-13 10:10:00,112.97,113.04,112.84,112.98,38615.0,85.982,86.0353,85.8831,85.9897,38615.0
2018-09-13 10:15:00,113.0,113.01,112.66,112.9,38938.0,86.0049,86.0125,85.7461,85.9288,38938.0
2018-09-13 10:20:00,112.9,112.95,112.81,112.81,32362.0,85.9288,85.9668,85.8603,85.8603,32362.0
2018-09-13 10:25:00,112.8,112.9,112.58,112.7,21657.0,85.8527,85.9288,85.6852,85.7766,21657.0
2018-09-13 10:30:00,112.71,113.1,112.7,113.07,25564.0,85.7842,86.081,85.7766,86.0582,25564.0
2018-09-13 10:35:00,113.06,113.06,112.79,112.87,19697.0,86.0505,86.0505,85.8451,85.9059,19697.0
2018-09-13 10:40:00,112.86,113.03,112.85,113.02,21555.0,85.8983,86.0277,85.8907,86.0201,21555.0
2018-09-13 10:45:00,113.02,113.17,112.96,113.0,39980.0,86.0201,86.1343,85.9744,86.0049,39980.0
2018-09-13 10:50:00,112.99,113.14,112.94,113.11,15609.0,85.9973,86.1114,85.9592,86.0886,15609.0
2018-09-13 10:55:00,113.09,113.09,112.81,112.94,33377.0,86.0734,86.0734,85.8603,85.9592,33377.0
2018-09-13 11:00:00,112.94,113.04,112.85,112.86,26705.0,85.9592,86.0353,85.8907,85.8983,26705.0
2018-09-13 11:05:00,112.86,113.03,112.86,113.0,16697.0,85.8983,86.0277,85.8983,86.0049,16697.0
2018-09-13 11:10:00,112.98,112.98,112.88,112.9,13545.0,85.9897,85.9897,85.9135,85.9288,13545.0
2018-09-13 11:15:00,112.88,112.91,112.72,112.75,15837.0,85.9135,85.9364,85.7918,85.8146,15837.0
2018-09-13 11:20:00,112.74,112.91,112.66,112.84,22054.0,85.807,85.9364,85.7461,85.8831,22054.0
2018-09-13 11:25:00,112.81,112.89,112.7,112.76,9265.0,85.8603,85.9212,85.7766,85.8222,9265.0
2018-09-13 11:30:00,112.77,112.83,112.74,112.82,9815.0,85.8298,85.8755,85.807,85.8679,9815.0
2018-09-13 11:35:00,112.81,112.92,112.77,112.92,9012.0,85.8603,85.944,85.8298,85.944,9012.0
2018-09-13 11:40:00,112.92,113.08,112.92,113.03,11003.0,85.944,86.0658,85.944,86.0277,11003.0
2018-09-13 11:45:00,113.04,113.08,112.91,112.96,10721.0,86.0353,86.0658,85.9364,85.9744,10721.0
2018-09-13 11:50:00,112.99,113.09,112.98,113.03,14013.0,85.9973,86.0734,85.9897,86.0277,14013.0
2018-09-13 11:55:00,113.01,113.09,112.9,113.04,29596.0,86.0125,86.0734,85.9288,86.0353,29596.0
2018-09-13 12:00:00,113.06,113.14,113.05,113.08,24282.0,86.0505,86.1114,86.0429,86.0658,24282.0
2018-09-13 12:05:00,113.06,113.1,112.92,113.01,11412.0,86.0505,86.081,85.944,86.0125,11412.0
2018-09-13 12:10:00,113.02,113.12,113.01,113.12,8465.0,86.0201,86.0962,86.0125,86.0962,8465.0
2018-09-13 12:15:00,113.1,113.21,113.05,113.21,28393.0,86.081,86.1647,86.0429,86.1647,28393.0
2018-09-13 12:20:00,113.21,113.34,113.2,113.23,38346.0,86.1647,86.2637,86.1571,86.1799,38346.0
2018-09-13 12:25:00,113.22,113.28,113.14,113.24,29767.0,86.1723,86.218,86.1114,86.1875,29767.0
2018-09-13 12:30:00,113.27,113.32,113.24,113.3,5952.0,86.2104,86.2484,86.1875,86.2332,5952.0
2018-09-13 12:35:00,113.31,113.33,113.25,113.27,16898.0,86.2408,86.256,86.1952,86.2104,16898.0
2018-09-13 12:40:00,113.26,113.33,113.24,113.31,10555.0,86.2028,86.256,86.1875,86.2408,10555.0
2018-09-13 12:45:00,113.32,113.33,113.23,113.31,15100.0,86.2484,86.256,86.1799,86.2408,15100.0
2018-09-13 12:50:00,113.32,113.37,113.29,113.34,9061.0,86.2484,86.2865,86.2256,86.2637,9061.0
2018-09-13 12:55:00,113.33,113.38,113.27,113.3,17013.0,86.256,86.2941,86.2104,86.2332,17013.0
2018-09-13 13:00:00,113.29,113.32,113.19,113.21,13365.0,86.2256,86.2484,86.1495,86.1647,13365.0
2018-09-13 13:05:00,113.2,113.25,113.15,113.19,12774.0,86.1571,86.1952,86.119,86.1495,12774.0
2018-09-13 13:10:00,113.2,113.24,113.15,113.24,10061.0,86.1571,86.1875,86.119,86.1875,10061.0
2018-09-13 13:15:00,113.25,113.26,113.16,113.2,12474.0,86.1952,86.2028,86.1267,86.1571,12474.0
2018-09-13 13:20:00,113.21,113.22,113.13,113.15,14767.0,86.1647,86.1723,86.1038,86.119,14767.0
2018-09-13 13:25:00,113.17,113.32,113.17,113.3,9705.0,86.1343,86.2484,86.1343,86.2332,9705.0
2018-09-13 13:30:00,113.3,113.39,113.28,113.36,14410.0,86.2332,86.3017,86.218,86.2789,14410.0
2018-09-13 13:35:00,113.35,113.38,113.31,113.38,13457.0,86.2713,86.2941,86.2408,86.2941,13457.0
2018-09-13 13:40:00,113.37,113.38,113.29,113.3,14769.0,86.2865,86.2941,86.2256,86.2332,14769.0
2018-09-13 13:45:00,113.31,113.38,113.25,113.25,48017.0,86.2408,86.2941,86.1952,86.1952,48017.0
2018-09-13 13:50:00,113.25,113.27,113.05,113.07,16757.0,86.1952,86.2104,86.0429,86.0582,16757.0
2018-09-13 13:55:00,113.08,113.1,113.0,113.0,9282.0,86.0658,86.081,86.0049,86.0049,9282.0
2018-09-13 14:00:00,113.02,113.06,112.95,112.97,14437.0,86.0201,86.0505,85.9668,85.982,14437.0
2018-09-13 14:05:00,112.97,113.04,112.97,113.0,4502.0,85.982,86.0353,85.982,86.0049,4502.0
2018-09-13 14:10:00,113.04,113.05,112.96,113.05,21037.0,86.0353,86.0429,85.9744,86.0429,21037.0
2018-09-13 14:15:00,113.05,113.1,112.92,112.92,32300.0,86.0429,86.081,85.944,85.944,32300.0
2018-09-13 14:20:00,112.92,113.02,112.88,113.01,13076.0,85.944,86.0201,85.9135,86.0125,13076.0
2018-09-13 14:25:00,113.0,113.15,112.99,113.12,15261.0,86.0049,86.119,85.9973,86.0962,15261.0
2018-09-13 14:30:00,113.11,113.25,113.1,113.23,15418.0,86.0886,86.1952,86.081,86.1799,15418.0
2018-09-13 14:35:00,113.23,113.32,113.23,113.3,12045.0,86.1799,86.2484,86.1799,86.2332,12045.0
2018-09-13 14:40:00,113.29,113.3,113.15,113.15,26479.0,86.2256,86.2332,86.119,86.119,26479.0
2018-09-13 14:45:00,113.15,113.21,113.15,113.19,8763.0,86.119,86.1647,86.119,86.1495,8763.0
2018-09-13 14:50:00,113.19,113.19,113.08,113.12,22485.0,86.1495,86.1495,86.0658,86.0962,22485.0
2018-09-13 14:55:00,113.13,113.16,113.02,113.06,40483.0,86.1038,86.1267,86.0201,86.0505,40483.0
2018-09-13 15:00:00,113.04,113.06,112.93,113.0,28048.0,86.0353,86.0505,85.9516,86.0049,28048.0
2018-09-13 15:05:00,113.0,113.06,112.96,113.03,20989.0,86.0049,86.0505,85.9744,86.0277,20989.0
2018-09-13 15:10:00,113.03,113.09,112.99,113.08,54575.0,86.0277,86.0734,85.9973,86.0658,54575.0
2018-09-13 15:15:00,113.08,113.11,113.02,113.09,19885.0,86.0658,86.0886,86.0201,86.0734,19885.0
2018-09-13 15:20:00,113.1,113.16,113.09,113.15,30729.0,86.081,86.1267,86.0734,86.119,30729.0
2018-09-13 15:25:00,113.15,113.17,113.08,113.09,25626.0,86.119,86.1343,86.0658,86.0734,25626.0
2018-09-13 15:30:00,113.09,113.12,112.98,113.1,31515.0,86.0734,86.0962,85.9897,86.081,31515.0
2018-09-13 15:35:00,113.1,113.18,113.07,113.1,30822.0,86.081,86.1419,86.0582,86.081,30822.0
2018-09-13 15:40:00,113.11,113.15,113.1,113.11,39444.0,86.0886,86.119,86.081,86.0886,39444.0
2018-09-13 15:45:00,113.1,113.14,112.97,113.0,97586.0,86.081,86.1114,85.982,86.0049,97586.0
2018-09-13 15:50:00,113.01,113.03,112.96,113.01,76498.0,86.0125,86.0277,85.9744,86.0125,76498.0
2018-09-13 15:55:00,113.02,113.12,112.95,113.02,313690.0,86.0201,86.0962,85.9668,86.0201,313690.0
2018-09-14 09:30:00,112.97,113.9,112.96,113.75,65942.0,85.982,86.6899,85.9744,86.5757,65942.0
2018-09-14 09:35:00,113.8,113.87,113.39,113.79,51940.0,86.6138,86.667,86.3017,86.6062,51940.0
2018-09-14 09:40:00,113.81,113.93,113.53,113.56,15158.0,86.6214,86.7127,86.4083,86.4311,15158.0
2018-09-14 09:45:00,113.56,114.04,113.56,113.9,60236.0,86.4311,86.7964,86.4311,86.6899,60236.0
2018-09-14 09:50:00,113.88,114.03,113.77,113.91,30413.0,86.6747,86.7888,86.5909,86.6975,30413.0
2018-09-14 09:55:00,113.9,113.93,113.82,113.91,26066.0,86.6899,86.7127,86.629,86.6975,26066.0
2018-09-14 10:00:00,113.94,113.94,113.66,113.66,26099.0,86.7203,86.7203,86.5072,86.5072,26099.0
2018-09-14 10:05:00,113.67,113.71,113.53,113.56,16531.0,86.5148,86.5453,86.4083,86.4311,16531.0
2018-09-14 10:10:00,113.55,113.73,113.47,113.6,19640.0,86.4235,86.5605,86.3626,86.4615,19640.0
2018-09-14 10:15:00,113.63,113.8,113.63,113.71,20834.0,86.4844,86.6138,86.4844,86.5453,20834.0
2018-09-14 10:20:00,113.72,113.8,113.48,113.76,33078.0,86.5529,86.6138,86.3702,86.5833,33078.0
2018-09-14 10:25:00,113.78,113.78,113.58,113.74,13678.0,86.5985,86.5985,86.4463,86.5681,13678.0
2018-09-14 10:30:00,113.74,113.82,113.58,113.71,12651.0,86.5681,86.629,86.4463,86.5453,12651.0
2018-09-14 10:35:00,113.77,113.8,113.63,113.63,15143.0,86.5909,86.6138,86.4844,86.4844,15143.0
2018-09-14 10:40:00,113.61,113.66,113.55,113.6,12376.0,86.4692,86.5072,86.4235,86.4615,12376.0
2018-09-14 10:45:00,113.59,113.73,113.51,113.7,23360.0,86.4539,86.5605,86.393,86.5377,23360.0
2018-09-14 10:50:00,113.69,113.69,113.56,113.64,14216.0,86.53,86.53,86.4311,86.492,14216.0
2018-09-14 10:55:00,113.66,113.68,113.46,113.51,16474.0,86.5072,86.5224,86.355,86.393,16474.0
2018-09-14 11:00:00,113.49,113.68,113.49,113.68,9053.0,86.3778,86.5224,86.3778,86.5224,9053.0
2018-09-14 11:05:00,113.67,113.92,113.67,113.92,10640.0,86.5148,86.7051,86.5148,86.7051,10640.0
2018-09-14 11:10:00,113.9,113.93,113.69,113.76,11437.0,86.6899,86.7127,86.53,86.5833,11437.0
2018-09-14 11:15:00,113.85,113.89,113.78,113.87,13239.0,86.6518,86.6823,86.5985,86.667,13239.0
2018-09-14 11:20:00,113.84,113.97,113.74,113.79,15689.0,86.6442,86.7432,86.5681,86.6062,15689.0
2018-09-14 11:25:00,113.81,113.89,113.76,113.84,13146.0,86.6214,86.6823,86.5833,86.6442,13146.0
2018-09-14 11:30:00,113.85,114.0,113.79,114.0,14032.0,86.6518,86.766,86.6062,86.766,14032.0
2018-09-14 11:35:00,114.01,114.1,113.99,114.03,24744.0,86.7736,86.8421,86.7584,86.7888,24744.0
2018-09-14 11:40:00,114.03,114.05,113.94,113.98,10099.0,86.7888,86.804,86.7203,86.7508,10099.0
2018-09-14 11:45:00,113.99,114.01,113.93,113.93,9549.0,86.7584,86.7736,86.7127,86.7127,9549.0
2018-09-14 11:50:00,113.95,114.06,113.91,113.91,16121.0,86.7279,86.8117,86.6975,86.6975,16121.0
2018-09-14 11:55:00,113.91,113.93,113.84,113.84,19569.0,86.6975,86.7127,86.6442,86.6442,19569.0
2018-09-14 12:00:00,113.87,113.88,113.67,113.81,25301.0,86.667,86.6747,86.5148,86.6214,25301.0
2018-09-14 12:05:00,113.8,113.94,113.74,113.94,44031.0,86.6138,86.7203,86.5681,86.7203,44031.0
2018-09-14 12:10:00,113.94,114.05,113.94,114.04,10174.0,86.7203,86.804,86.7203,86.7964,10174.0
2018-09-14 12:15:00,114.04,114.08,113.79,113.79,32075.0,86.7964,86.8269,86.6062,86.6062,32075.0
2018-09-14 12:20:00,113.85,113.89,113.76,113.79,6249.0,86.6518,86.6823,86.5833,86.6062,6249.0
2018-09-14 12:25:00,113.79,113.88,113.78,113.85,8088.0,86.6062,86.6747,86.5985,86.6518,8088.0
2018-09-14 12:30:00,113.87,113.93,113.82,113.87,7671.0,86.667,86.7127,86.629,86.667,7671.0
2018-09-14 12:35:00,113.87,113.88,113.82,113.82,7977.0,86.667,86.6747,86.629,86.629,7977.0
2018-09-14 12:40:00,113.81,113.83,113.67,113.72,7517.0,86.6214,86.6366,86.5148,86.5529,7517.0
2018-09-14 12:45:00,113.68,113.72,113.66,113.69,6947.0,86.5224,86.5529,86.5072,86.53,6947.0
2018-09-14 12:50:00,113.68,113.72,113.63,113.66,7425.0,86.5224,86.5529,86.4844,86.5072,7425.0
2018-09-14 12:55:00,113.68,113.68,113.53,113.54,12155.0,86.5224,86.5224,86.4083,86.4159,12155.0
2018-09-14 13:00:00,113.54,113.6,113.45,113.6,12891.0,86.4159,86.4615,86.3474,86.4615,12891.0
2018-09-14 13:05:00,113.6,113.6,113.5,113.54,5512.0,86.4615,86.4615,86.3854,86.4159,5512.0
2018-09-14 13:10:00,113.52,113.56,113.49,113.56,9616.0,86.4007,86.4311,86.3778,86.4311,9616.0
2018-09-14 13:15:00,113.54,113.57,113.51,113.51,4972.0,86.4159,86.4387,86.393,86.393,4972.0
2018-09-14 13:20:00,113.53,113.58,113.47,113.47,11422.0,86.4083,86.4463,86.3626,86.3626,11422.0
2018-09-14 13:25:00,113.45,113.56,113.45,113.5,5952.0,86.3474,86.4311,86.3474,86.3854,5952.0
2018-09-14 13:30:00,113.51,113.55,113.47,113.5,9547.0,86.393,86.4235,86.3626,86.3854,9547.0
2018-09-14 13:35:00,113.5,113.59,113.49,113.57,9616.0,86.3854,86.4539,86.3778,86.4387,9616.0
2018-09-14 13:40:00,113.57,113.62,113.51,113.56,14566.0,86.4387,86.4768,86.393,86.4311,14566.0
2018-09-14 13:45:00,113.55,113.64,113.52,113.63,6974.0,86.4235,86.492,86.4007,86.4844,6974.0
2018-09-14 13:50:00,113.63,113.67,113.6,113.64,8279.0,86.4844,86.5148,86.4615,86.492,8279.0
2018-09-14 13:55:00,113.64,113.66,113.6,113.65,9132.0,86.492,86.5072,86.4615,86.4996,9132.0
2018-09-14 14:00:00,113.62,113.65,113.58,113.64,6901.0,86.4768,86.4996,86.4463,86.492,6901.0
2018-09-14 14:05:00,113.62,113.7,113.62,113.69,11389.0,86.4768,86.5377,86.4768,86.53,11389.0
2018-09-14 14:10:00,113.68,113.72,113.64,113.7,11855.0,86.5224,86.5529,86.492,86.5377,11855.0
2018-09-14 14:15:00,113.71,113.8,113.7,113.8,12426.0,86.5453,86.6138,86.5377,86.6138,12426.0
2018-09-14 14:20:00,113.79,113.87,113.71,113.77,27375.0,86.6062,86.667,86.5453,86.5909,27375.0
2018-09-14 14:25:00,113.77,113.83,113.74,113.74,27343.0,86.5909,86.6366,86.5681,86.5681,27343.0
2018-09-14 14:30:00,113.76,113.76,113.62,113.69,10220.0,86.5833,86.5833,86.4768,86.53,10220.0
2018-09-14 14:35:00,113.68,113.7,113.62,113.68,10011.0,86.5224,86.5377,86.4768,86.5224,10011.0
2018-09-14 14:40:00,113.69,113.72,113.68,113.71,8864.0,86.53,86.5529,86.5224,86.5453,8864.0
2018-09-14 14:45:00,113.7,113.78,113.69,113.78,16969.0,86.5377,86.5985,86.53,86.5985,16969.0
2018-09-14 14:50:00,113.78,113.82,113.75,113.76,24746.0,86.5985,86.629,86.5757,86.5833,24746.0
2018-09-14 14:55:00,113.76,113.81,113.76,113.77,15947.0,86.5833,86.6214,86.5833,86.5909,15947.0
2018-09-14 15:00:00,113.76,113.81,113.75,113.77,15421.0,86.5833,86.6214,86.5757,86.5909,15421.0
2018-09-14 15:05:00,113.77,113.83,113.77,113.83,12005.0,86.5909,86.6366,86.5909,86.6366,12005.0
2018-09-14 15:10:00,113.85,113.92,113.85,113.9,18283.0,86.6518,86.7051,86.6518,86.6899,18283.0
2018-09-14 15:15:00,113.91,113.99,113.9,113.95,21299.0,86.6975,86.7584,86.6899,86.7279,21299.0
2018-09-14 15:20:00,113.95,113.95,113.83,113.88,29284.0,86.7279,86.7279,86.6366,86.6747,29284.0
2018-09-14 15:25:00,113.88,113.97,113.83,113.95,18410.0,86.6747,86.7432,86.6366,86.7279,18410.0
2018-09-14 15:30:00,113.95,113.96,113.85,113.86,36070.0,86.7279,86.7355,86.6518,86.6594,36070.0
2018-09-14 15:35:00,113.86,113.92,113.79,113.91,24088.0,86.6594,86.7051,86.6062,86.6975,24088.0
2018-09-14 15:40:00,113.91,113.95,113.77,113.77,39116.0,86.6975,86.7279,86.5909,86.5909,39116.0
2018-09-14 15:45:00,113.77,113.83,113.76,113.8,47241.0,86.5909,86.6366,86.5833,86.6138,47241.0
2018-09-14 15:50:00,113.8,113.81,113.63,113.64,60203.0,86.6138,86.6214,86.4844,86.492,60203.0
2018-09-14 15:55:00,113.65,113.71,113.6,113.61,149839.0,86.4996,86.5453,86.4615,86.4692,149839.0
2018-09-17 09:30:00,113.69,113.92,113.49,113.77,37496.0,86.53,86.7051,86.3778,86.5909,37496.0
2018-09-17 09:35:00,113.67,113.72,113.34,113.46,22235.0,86.5148,86.5529,86.2637,86.355,22235.0
2018-09-17 09:40:00,113.42,113.59,113.27,113.53,29502.0,86.3245,86.4539,86.2104,86.4083,29502.0
2018-09-17 09:45:00,113.53,114.0,113.52,113.79,21194.0,86.4083,86.766,86.4007,86.6062,21194.0
2018-09-17 09:50:00,113.8,113.87,113.48,113.6,40948.0,86.6138,86.667,86.3702,86.4615,40948.0
2018-09-17 09:55:00,113.62,113.95,113.58,113.9,12699.0,86.4768,86.7279,86.4463,86.6899,12699.0
2018-09-17 10:00:00,113.95,114.0,113.87,113.94,48870.0,86.7279,86.766,86.667,86.7203,48870.0
2018-09-17 10:05:00,113.92,114.02,113.78,113.93,25909.0,86.7051,86.7812,86.5985,86.7127,25909.0
2018-09-17 10:10:00,113.95,113.99,113.8,113.91,37505.0,86.7279,86.7584,86.6138,86.6975,37505.0
2018-09-17 10:15:00,113.92,114.02,113.71,113.96,32905.0,86.7051,86.7812,86.5453,86.7355,32905.0
2018-09-17 10:20:00,113.95,113.97,113.76,113.85,91251.0,86.7279,86.7432,86.5833,86.6518,91251.0
2018-09-17 10:25:00,113.86,114.0,113.85,114.0,32826.0,86.6594,86.766,86.6518,86.766,32826.0
2018-09-17 10:30:00,114.0,114.01,113.83,113.94,25274.0,86.766,86.7736,86.6366,86.7203,25274.0
2018-09-17 10:35:00,113.98,114.0,113.75,113.8,18967.0,86.7508,86.766,86.5757,86.6138,18967.0
2018-09-17 10:40:00,113.82,113.84,113.69,113.72,13608.0,86.629,86.6442,86.53,86.5529,13608.0
2018-09-17 10:45:00,113.7,113.9,113.69,113.75,32196.0,86.5377,86.6899,86.53,86.5757,32196.0
2018-09-17 10:50:00,113.77,113.89,113.75,113.8,19124.0,86.5909,86.6823,86.5757,86.6138,19124.0
2018-09-17 10:55:00,113.8,113.8,113.69,113.7,19404.0,86.6138,86.6138,86.53,86.5377,19404.0
2018-09-17 11:00:00,113.69,113.81,113.68,113.76,22930.0,86.53,86.6214,86.5224,86.5833,22930.0
2018-09-17 11:05:00,113.77,113.86,113.75,113.82,19713.0,86.5909,86.6594,86.5757,86.629,19713.0
2018-09-17 11:10:00,113.85,113.89,113.79,113.8,12657.0,86.6518,86.6823,86.6062,86.6138,12657.0
2018-09-17 11:15:00,113.81,113.88,113.77,113.87,13206.0,86.6214,86.6747,86.5909,86.667,13206.0
2018-09-17 11:20:00,113.86,113.95,113.8,113.91,21208.0,86.6594,86.7279,86.6138,86.6975,21208.0
2018-09-17 11:25:00,113.91,113.98,113.88,113.94,14564.0,86.6975,86.7508,86.6747,86.7203,14564.0
2018-09-17 11:30:00,113.93,114.0,113.84,113.84,49595.0,86.7127,86.766,86.6442,86.6442,49595.0
2018-09-17 11:35:00,113.85,113.87,113.79,113.8,24586.0,86.6518,86.667,86.6062,86.6138,24586.0
2018-09-17 11:40:00,113.79,113.82,113.73,113.74,16040.0,86.6062,86.629,86.5605,86.5681,16040.0
2018-09-17 11:45:00,113.73,113.73,113.67,113.71,12778.0,86.5605,86.5605,86.5148,86.5453,12778.0
2018-09-17 11:50:00,113.72,113.73,113.66,113.67,15268.0,86.5529,86.5605,86.5072,86.5148,15268.0
2018-09-17 11:55:00,113.69,113.83,113.68,113.74,11187.0,86.53,86.6366,86.5224,86.5681,11187.0
2018-09-17 12:00:00,113.75,113.82,113.73,113.79,6546.0,86.5757,86.629,86.5605,86.6062,6546.0
2018-09-17 12:05:00,113.78,113.79,113.69,113.71,9499.0,86.5985,86.6062,86.53,86.5453,9499.0
2018-09-17 12:10:00,113.7,113.73,113.69,113.71,9352.0,86.5377,86.5605,86.53,86.5453,9352.0
2018-09-17 12:15:00,113.74,113.76,113.71,113.75,12009.0,86.5681,86.5833,86.5453,86.5757,12009.0
2018-09-17 12:20:00,113.76,113.78,113.69,113.75,13970.0,86.5833,86.5985,86.53,86.5757,13970.0
2018-09-17 12:25:00,113.74,113.75,113.71,113.71,5950.0,86.5681,86.5757,86.5453,86.5453,5950.0
2018-09-17 12:30:00,113.71,113.71,113.51,113.52,22703.0,86.5453,86.5453,86.393,86.4007,22703.0
2018-09-17 12:35:00,113.52,113.62,113.5,113.61,8235.0,86.4007,86.4768,86.3854,86.4692,8235.0
2018-09-17 12:40:00,113.61,113.62,113.5,113.5,8313.0,86.4692,86.4768,86.3854,86.3854,8313.0
2018-09-17 12:45:00,113.5,113.55,113.49,113.52,7877.0,86.3854,86.4235,86.3778,86.4007,7877.0
2018-09-17 12:50:00,113.52,113.58,113.37,113.4,13230.0,86.4007,86.4463,86.2865,86.3093,13230.0
2018-09-17 12:55:00,113.37,113.47,113.33,113.45,8559.0,86.2865,86.3626,86.256,86.3474,8559.0
2018-09-17 13:00:00,113.44,113.49,113.44,113.48,6966.0,86.3398,86.3778,86.3398,86.3702,6966.0
2018-09-17 13:05:00,113.48,113.52,113.45,113.48,7867.0,86.3702,86.4007,86.3474,86.3702,7867.0
2018-09-17 13:10:00,113.49,113.49,113.39,113.4,7286.0,86.3778,86.3778,86.3017,86.3093,7286.0
2018-09-17 13:15:00,113.39,113.45,113.39,113.42,8806.0,86.3017,86.3474,86.3017,86.3245,8806.0
2018-09-17 13:20:00,113.42,113.43,113.31,113.31,14059.0,86.3245,86.3322,86.2408,86.2408,14059.0
2018-09-17 13:25:00,113.32,113.33,113.22,113.27,14610.0,86.2484,86.256,86.1723,86.2104,14610.0
2018-09-17 13:30:00,113.26,113.3,113.19,113.29,10951.0,86.2028,86.2332,86.1495,86.2256,10951.0
2018-09-17 13:35:00,113.27,113.34,113.25,113.33,7331.0,86.2104,86.2637,86.1952,86.256,7331.0
2018-09-17 13:40:00,113.33,113.41,113.32,113.41,9173.0,86.256,86.3169,86.2484,86.3169,9173.0
2018-09-17 13:45:00,113.44,113.45,113.36,113.43,7760.0,86.3398,86.3474,86.2789,86.3322,7760.0
2018-09-17 13:50:00,113.43,113.47,113.39,113.47,9795.0,86.3322,86.3626,86.3017,86.3626,9795.0
2018-09-17 13:55:00,113.47,113.48,113.35,113.44,13113.0,86.3626,86.3702,86.2713,86.3398,13113.0
2018-09-17 14:00:00,113.43,113.5,113.42,113.44,14896.0,86.3322,86.3854,86.3245,86.3398,14896.0
2018-09-17 14:05:00,113.43,113.47,113.4,113.46,16367.0,86.3322,86.3626,86.3093,86.355,16367.0
2018-09-17 14:10:00,113.45,113.49,113.43,113.46,27100.0,86.3474,86.3778,86.3322,86.355,27100.0
2018-09-17 14:15:00,113.45,113.51,113.45,113.51,14321.0,86.3474,86.393,86.3474,86.393,14321.0
2018-09-17 14:20:00,113.52,113.52,113.23,113.23,34030.0,86.4007,86.4007,86.1799,86.1799,34030.0
2018-09-17 14:25:00,113.21,113.23,113.19,113.22,22510.0,86.1647,86.1799,86.1495,86.1723,22510.0
2018-09-17 14:30:00,113.21,113.31,113.15,113.31,20477.0,86.1647,86.2408,86.119,86.2408,20477.0
2018-09-17 14:35:00,113.32,113.32,113.05,113.07,36010.0,86.2484,86.2484,86.0429,86.0582,36010.0
2018-09-17 14:40:00,113.08,113.08,112.81,112.82,38277.0,86.0658,86.0658,85.8603,85.8679,38277.0
2018-09-17 14:45:00,112.82,113.14,112.77,113.12,59322.0,85.8679,86.1114,85.8298,86.0962,59322.0
2018-09-17 14:50:00,113.11,113.14,113.04,113.05,25857.0,86.0886,86.1114,86.0353,86.0429,25857.0
2018-09-17 14:55:00,113.05,113.07,112.88,112.93,28081.0,86.0429,86.0582,85.9135,85.9516,28081.0
2018-09-17 15:00:00,112.94,113.03,112.9,112.97,20509.0,85.9592,86.0277,85.9288,85.982,20509.0
2018-09-17 15:05:00,112.97,112.99,112.92,112.98,26388.0,85.982,85.9973,85.944,85.9897,26388.0
2018-09-17 15:10:00,112.99,113.0,112.82,112.83,36572.0,85.9973,86.0049,85.8679,85.8755,36572.0
2018-09-17 15:15:00,112.83,112.91,112.79,112.79,32988.0,85.8755,85.9364,85.8451,85.8451,32988.0
2018-09-17 15:20:00,112.8,112.82,112.74,112.81,32600.0,85.8527,85.8679,85.807,85.8603,32600.0
2018-09-17 15:25:00,112.8,112.82,112.75,112.81,48227.0,85.8527,85.8679,85.8146,85.8603,48227.0
2018-09-17 15:30:00,112.81,112.82,112.76,112.81,39371.0,85.8603,85.8679,85.8222,85.8603,39371.0
2018-09-17 15:35:00,112.81,112.82,112.78,112.81,41477.0,85.8603,85.8679,85.8374,85.8603,41477.0
2018-09-17 15:40:00,112.8,112.83,112.77,112.81,51417.0,85.8527,85.8755,85.8298,85.8603,51417.0
2018-09-17 15:45:00,112.81,112.84,112.78,112.8,71640.0,85.8603,85.8831,85.8374,85.8527,71640.0
2018-09-17 15:50:00,112.79,112.83,112.73,112.75,65091.0,85.8451,85.8755,85.7994,85.8146,65091.0
2018-09-17 15:55:00,112.76,112.86,112.74,112.81,135529.0,85.8222,85.8983,85.807,85.8603,135529.0
2018-09-18 09:30:00,113.41,113.81,113.05,113.41,48437.0,86.3169,86.6214,86.0429,86.3169,48437.0
2018-09-18 09:35:00,113.4,113.59,113.19,113.22,62573.0,86.3093,86.4539,86.1495,86.1723,62573.0
2018-09-18 09:40:00,113.23,113.56,113.13,113.33,12265.0,86.1799,86.4311,86.1038,86.256,12265.0
2018-09-18 09:45:00,113.39,113.46,113.27,113.38,12649.0,86.3017,86.355,86.2104,86.2941,12649.0
2018-09-18 09:50:00,113.35,113.42,113.24,113.24,38567.0,86.2713,86.3245,86.1875,86.1875,38567.0
2018-09-18 09:55:00,113.24,113.36,113.17,113.36,10789.0,86.1875,86.2789,86.1343,86.2789,10789.0
2018-09-18 10:00:00,113.35,113.39,113.05,113.09,62357.0,86.2713,86.3017,86.0429,86.0734,62357.0
2018-09-18 10:05:00,113.1,113.69,113.03,113.62,64612.0,86.081,86.53,86.0277,86.4768,64612.0
2018-09-18 10:10:00,113.61,113.95,113.55,113.92,20561.0,86.4692,86.7279,86.4235,86.7051,20561.0
2018-09-18 10:15:00,113.97,113.98,113.83,113.98,19307.0,86.7432,86.7508,86.6366,86.7508,19307.0
2018-09-18 10:20:00,113.95,114.01,113.89,113.93,84769.0,86.7279,86.7736,86.6823,86.7127,84769.0
2018-09-18 10:25:00,113.96,114.06,113.92,114.03,46955.0,86.7355,86.8117,86.7051,86.7888,46955.0
2018-09-18 10:30:00,114.05,114.06,113.72,113.84,16854.0,86.804,86.8117,86.5529,86.6442,16854.0
2018-09-18 10:35:00,113.85,113.91,113.7,113.85,8225.0,86.6518,86.6975,86.5377,86.6518,8225.0
2018-09-18 10:40:00,113.85,113.95,113.82,113.89,11538.0,86.6518,86.7279,86.629,86.6823,11538.0
2018-09-18 10:45:00,113.89,114.05,113.89,113.96,11791.0,86.6823,86.804,86.6823,86.7355,11791.0
2018-09-18 10:50:00,113.94,113.96,113.78,113.78,10912.0,86.7203,86.7355,86.5985,86.5985,10912.0
2018-09-18 10:55:00,113.78,113.92,113.78,113.92,11356.0,86.5985,86.7051,86.5985,86.7051,11356.0
2018-09-18 11:00:00,113.91,113.95,113.76,113.82,19319.0,86.6975,86.7279,86.5833,86.629,19319.0
2018-09-18 11:05:00,113.81,113.84,113.74,113.75,16524.0,86.6214,86.6442,86.5681,86.5757,16524.0
2018-09-18 11:10:00,113.78,113.89,113.75,113.88,7601.0,86.5985,86.6823,86.5757,86.6747,7601.0
2018-09-18 11:15:00,113.9,113.96,113.82,113.89,21857.0,86.6899,86.7355,86.629,86.6823,21857.0
2018-09-18 11:20:00,113.89,113.9,113.84,113.85,9585.0,86.6823,86.6899,86.6442,86.6518,9585.0
2018-09-18 11:25:00,113.84,113.85,113.72,113.73,22556.0,86.6442,86.6518,86.5529,86.5605,22556.0
2018-09-18 11:30:00,113.74,113.82,113.74,113.81,9963.0,86.5681,86.629,86.5681,86.6214,9963.0
2018-09-18 11:35:00,113.81,113.82,113.76,113.78,10846.0,86.6214,86.629,86.5833,86.5985,10846.0
2018-09-18 11:40:00,113.77,113.83,113.73,113.8,18028.0,86.5909,86.6366,86.5605,86.6138,18028.0
2018-09-18 11:45:00,113.8,113.81,113.74,113.8,11233.0,86.6138,86.6214,86.5681,86.6138,11233.0
2018-09-18 11:50:00,113.82,113.84,113.77,113.78,10641.0,86.629,86.6442,86.5909,86.5985,10641.0
2018-09-18 11:55:00,113.79,113.91,113.77,113.91,12477.0,86.6062,86.6975,86.5909,86.6975,12477.0
2018-09-18 12:00:00,113.92,113.96,113.87,113.9,12739.0,86.7051,86.7355,86.667,86.6899,12739.0
2018-09-18 12:05:00,113.9,113.96,113.9,113.94,6616.0,86.6899,86.7355,86.6899,86.7203,6616.0
2018-09-18 12:10:00,113.96,114.01,113.96,113.99,14233.0,86.7355,86.7736,86.7355,86.7584,14233.0
2018-09-18 12:15:00,114.0,114.0,113.96,114.0,9668.0,86.766,86.766,86.7355,86.766,9668.0
2018-09-18 12:20:00,114.0,114.0,113.94,113.95,6814.0,86.766,86.766,86.7203,86.7279,6814.0
2018-09-18 12:25:00,113.96,113.96,113.84,113.85,18429.0,86.7355,86.7355,86.6442,86.6518,18429.0
2018-09-18 12:30:00,113.85,113.91,113.8,113.81,23851.0,86.6518,86.6975,86.6138,86.6214,23851.0
2018-09-18 12:35:00,113.8,113.88,113.68,113.8,64401.0,86.6138,86.6747,86.5224,86.6138,64401.0
2018-09-18 12:40:00,113.82,113.88,113.78,113.87,10756.0,86.629,86.6747,86.5985,86.667,10756.0
2018-09-18 12:45:00,113.89,113.92,113.86,113.89,17837.0,86.6823,86.7051,86.6594,86.6823,17837.0
2018-09-18 12:50:00,113.89,113.94,113.88,113.93,8129.0,86.6823,86.7203,86.6747,86.7127,8129.0
2018-09-18 12:55:00,113.92,114.02,113.92,114.01,21723.0,86.7051,86.7812,86.7051,86.7736,21723.0
2018-09-18 13:00:00,114.02,114.04,113.94,113.96,24208.0,86.7812,86.7964,86.7203,86.7355,24208.0
2018-09-18 13:05:00,113.96,113.99,113.89,113.95,14557.0,86.7355,86.7584,86.6823,86.7279,14557.0
2018-09-18 13:10:00,113.96,114.0,113.92,113.95,12326.0,86.7355,86.766,86.7051,86.7279,12326.0
2018-09-18 13:15:00,113.96,114.06,113.96,114.04,8954.0,86.7355,86.8117,86.7355,86.7964,8954.0
2018-09-18 13:20:00,114.04,114.04,113.95,113.95,11357.0,86.7964,86.7964,86.7279,86.7279,11357.0
2018-09-18 13:25:00,113.95,113.97,113.92,113.93,8560.0,86.7279,86.7432,86.7051,86.7127,8560.0
2018-09-18 13:30:00,113.93,113.93,113.83,113.88,28996.0,86.7127,86.7127,86.6366,86.6747,28996.0
2018-09-18 13:35:00,113.88,113.98,113.87,113.98,20802.0,86.6747,86.7508,86.667,86.7508,20802.0
2018-09-18 13:40:00,113.98,113.99,113.89,113.91,17527.0,86.7508,86.7584,86.6823,86.6975,17527.0
2018-09-18 13:45:00,113.89,113.91,113.86,113.9,10600.0,86.6823,86.6975,86.6594,86.6899,10600.0
2018-09-18 13:50:00,113.91,113.93,113.9,113.91,13129.0,86.6975,86.7127,86.6899,86.6975,13129.0
2018-09-18 13:55:00,113.91,113.92,113.84,113.85,13828.0,86.6975,86.7051,86.6442,86.6518,13828.0
2018-09-18 14:00:00,113.85,113.87,113.79,113.83,12493.0,86.6518,86.667,86.6062,86.6366,12493.0
2018-09-18 14:05:00,113.84,113.87,113.82,113.85,37002.0,86.6442,86.667,86.629,86.6518,37002.0
2018-09-18 14:10:00,113.85,113.88,113.75,113.75,17805.0,86.6518,86.6747,86.5757,86.5757,17805.0
2018-09-18 14:15:00,113.75,113.77,113.64,113.76,11165.0,86.5757,86.5909,86.492,86.5833,11165.0
2018-09-18 14:20:00,113.75,113.77,113.68,113.76,11091.0,86.5757,86.5909,86.5224,86.5833,11091.0
2018-09-18 14:25:00,113.77,113.86,113.74,113.81,18650.0,86.5909,86.6594,86.5681,86.6214,18650.0
2018-09-18 14:30:00,113.82,113.83,113.79,113.8,14123.0,86.629,86.6366,86.6062,86.6138,14123.0
2018-09-18 14:35:00,113.82,113.83,113.77,113.78,31408.0,86.629,86.6366,86.5909,86.5985,31408.0
2018-09-18 14:40:00,113.78,113.83,113.76,113.8,20765.0,86.5985,86.6366,86.5833,86.6138,20765.0
2018-09-18 14:45:00,113.79,113.8,113.7,113.7,16141.0,86.6062,86.6138,86.5377,86.5377,16141.0
2018-09-18 14:50:00,113.7,113.72,113.67,113.67,10981.0,86.5377,86.5529,86.5148,86.5148,10981.0
2018-09-18 14:55:00,113.7,113.7,113.56,113.59,14972.0,86.5377,86.5377,86.4311,86.4539,14972.0
2018-09-18 15:00:00,113.59,113.6,113.56,113.56,16005.0,86.4539,86.4615,86.4311,86.4311,16005.0
2018-09-18 15:05:00,113.56,113.56,113.39,113.4,25883.0,86.4311,86.4311,86.3017,86.3093,25883.0
2018-09-18 15:10:00,113.39,113.48,113.36,113.47,20823.0,86.3017,86.3702,86.2789,86.3626,20823.0
2018-09-18 15:15:00,113.47,113.5,113.43,113.48,24875.0,86.3626,86.3854,86.3322,86.3702,24875.0
2018-09-18 15:20:00,113.5,113.5,113.48,113.48,30067.0,86.3854,86.3854,86.3702,86.3702,30067.0
2018-09-18 15:25:00,113.48,113.5,113.45,113.48,24769.0,86.3702,86.3854,86.3474,86.3702,24769.0
2018-09-18 15:30:00,113.49,113.5,113.46,113.48,30989.0,86.3778,86.3854,86.355,86.3702,30989.0
2018-09-18 15:35:00,113.48,113.63,113.46,113.6,38488.0,86.3702,86.4844,86.355,86.4615,38488.0
2018-09-18 15:40:00,113.61,113.61,113.47,113.47,37720.0,86.4692,86.4692,86.3626,86.3626,37720.0
2018-09-18 15:45:00,113.44,113.45,113.28,113.32,44200.0,86.3398,86.3474,86.218,86.2484,44200.0
2018-09-18 15:50:00,113.32,113.39,113.28,113.34,59125.0,86.2484,86.3017,86.218,86.2637,59125.0
2018-09-18 15:55:00,113.33,113.45,113.31,113.31,113608.0,86.256,86.3474,86.2408,86.2408,113608.0
2018-09-19 09:30:00,113.12,113.12,112.14,112.22,46039.0,86.0962,86.0962,85.3503,85.4112,46039.0
2018-09-19 09:35:00,112.15,112.27,111.97,112.05,26229.0,85.3579,85.4493,85.2209,85.2818,26229.0
2018-09-19 09:40:00,112.02,112.32,111.84,111.94,28588.0,85.259,85.4873,85.122,85.1981,28588.0
2018-09-19 09:45:00,111.93,112.23,111.88,112.23,23864.0,85.1905,85.4188,85.1524,85.4188,23864.0
2018-09-19 09:50:00,112.19,112.33,112.14,112.29,35664.0,85.3884,85.4949,85.3503,85.4645,35664.0
2018-09-19 09:55:00,112.3,112.34,111.88,111.88,21857.0,85.4721,85.5026,85.1524,85.1524,21857.0
2018-09-19 10:00:00,111.9,112.14,111.89,112.04,17777.0,85.1677,85.3503,85.1601,85.2742,17777.0
2018-09-19 10:05:00,112.06,112.08,111.82,111.93,31109.0,85.2894,85.3047,85.1068,85.1905,31109.0
2018-09-19 10:10:00,111.94,111.97,111.73,111.73,29107.0,85.1981,85.2209,85.0383,85.0383,29107.0
2018-09-19 10:15:00,111.77,111.87,111.51,111.54,38034.0,85.0687,85.1448,84.8708,84.8937,38034.0
2018-09-19 10:20:00,111.55,111.74,111.52,111.68,38829.0,84.9013,85.0459,84.8784,85.0002,38829.0
2018-09-19 10:25:00,111.68,111.73,111.56,111.73,22429.0,85.0002,85.0383,84.9089,85.0383,22429.0
2018-09-19 10:30:00,111.73,111.84,111.61,111.66,19885.0,85.0383,85.122,84.9469,84.985,19885.0
2018-09-19 10:35:00,111.69,111.72,111.57,111.63,10229.0,85.0078,85.0307,84.9165,84.9622,10229.0
2018-09-19 10:40:00,111.63,111.63,111.36,111.53,23755.0,84.9622,84.9622,84.7567,84.8861,23755.0
2018-09-19 10:45:00,111.55,111.57,111.42,111.55,20277.0,84.9013,84.9165,84.8023,84.9013,20277.0
2018-09-19 10:50:00,111.55,111.57,111.35,111.49,12896.0,84.9013,84.9165,84.7491,84.8556,12896.0
2018-09-19 10:55:00,111.54,111.55,111.45,111.5,14068.0,84.8937,84.9013,84.8252,84.8632,14068.0
2018-09-19 11:00:00,111.51,111.53,111.3,111.37,39698.0,84.8708,84.8861,84.711,84.7643,39698.0
2018-09-19 11:05:00,111.37,111.57,111.35,111.52,41041.0,84.7643,84.9165,84.7491,84.8784,41041.0
2018-09-19 11:10:00,111.49,111.53,111.42,111.47,13139.0,84.8556,84.8861,84.8023,84.8404,13139.0
2018-09-19 11:15:00,111.48,111.5,111.31,111.45,23354.0,84.848,84.8632,84.7186,84.8252,23354.0
2018-09-19 11:20:00,111.48,111.64,111.46,111.52,15192.0,84.848,84.9698,84.8328,84.8784,15192.0
2018-09-19 11:25:00,111.54,111.57,111.42,111.49,24362.0,84.8937,84.9165,84.8023,84.8556,24362.0
2018-09-19 11:30:00,111.47,111.56,111.43,111.54,10954.0,84.8404,84.9089,84.8099,84.8937,10954.0
2018-09-19 11:35:00,111.55,111.56,111.41,111.41,14849.0,84.9013,84.9089,84.7947,84.7947,14849.0
2018-09-19 11:40:00,111.42,111.43,111.27,111.29,11648.0,84.8023,84.8099,84.6882,84.7034,11648.0
2018-09-19 11:45:00,111.28,111.3,111.13,111.15,44774.0,84.6958,84.711,84.5816,84.5968,44774.0
2018-09-19 11:50:00,111.16,111.41,111.15,111.41,30165.0,84.6044,84.7947,84.5968,84.7947,30165.0
2018-09-19 11:55:00,111.38,111.54,111.38,111.43,7411.0,84.7719,84.8937,84.7719,84.8099,7411.0
2018-09-19 12:00:00,111.46,111.52,111.41,111.44,10013.0,84.8328,84.8784,84.7947,84.8176,10013.0
2018-09-19 12:05:00,111.41,111.43,111.3,111.35,8414.0,84.7947,84.8099,84.711,84.7491,8414.0
2018-09-19 12:10:00,111.36,111.4,111.35,111.38,8212.0,84.7567,84.7871,84.7491,84.7719,8212.0
2018-09-19 12:15:00,111.37,111.37,111.31,111.34,12790.0,84.7643,84.7643,84.7186,84.7414,12790.0
2018-09-19 12:20:00,111.32,111.35,111.14,111.16,26323.0,84.7262,84.7491,84.5892,84.6044,26323.0
2018-09-19 12:25:00,111.16,111.21,111.1,111.11,17511.0,84.6044,84.6425,84.5588,84.5664,17511.0
2018-09-19 12:30:00,111.1,111.11,111.03,111.05,76517.0,84.5588,84.5664,84.5055,84.5207,76517.0
2018-09-19 12:35:00,111.04,111.04,110.72,110.75,21125.0,84.5131,84.5131,84.2696,84.2924,21125.0
2018-09-19 12:40:00,110.72,110.77,110.67,110.77,17856.0,84.2696,84.3076,84.2315,84.3076,17856.0
2018-09-19 12:45:00,110.76,110.76,110.48,110.48,29471.0,84.3,84.3,84.0869,84.0869,29471.0
2018-09-19 12:50:00,110.46,110.49,110.27,110.4,21556.0,84.0717,84.0945,83.9271,84.026,21556.0
2018-09-19 12:55:00,110.4,110.48,110.36,110.42,18671.0,84.026,84.0869,83.9956,84.0412,18671.0
2018-09-19 13:00:00,110.43,110.57,110.43,110.53,16485.0,84.0488,84.1554,84.0488,84.125,16485.0
2018-09-19 13:05:00,110.55,110.55,110.41,110.52,13546.0,84.1402,84.1402,84.0336,84.1173,13546.0
2018-09-19 13:10:00,110.53,110.55,110.31,110.34,17733.0,84.125,84.1402,83.9575,83.9803,17733.0
2018-09-19 13:15:00,110.35,110.39,110.24,110.27,11713.0,83.988,84.0184,83.9042,83.9271,11713.0
2018-09-19 13:20:00,110.25,110.29,110.21,110.27,15327.0,83.9118,83.9423,83.8814,83.9271,15327.0
2018-09-19 13:25:00,110.27,110.28,110.16,110.27,14236.0,83.9271,83.9347,83.8433,83.9271,14236.0
2018-09-19 13:30:00,110.27,110.41,110.24,110.4,11136.0,83.9271,84.0336,83.9042,84.026,11136.0
2018-09-19 13:35:00,110.4,110.64,110.37,110.61,35108.0,84.026,84.2087,84.0032,84.1858,35108.0
2018-09-19 13:40:00,110.63,110.7,110.57,110.66,21016.0,84.2011,84.2543,84.1554,84.2239,21016.0
2018-09-19 13:45:00,110.68,110.7,110.56,110.59,21537.0,84.2391,84.2543,84.1478,84.1706,21537.0
2018-09-19 13:50:00,110.59,110.7,110.57,110.67,22179.0,84.1706,84.2543,84.1554,84.2315,22179.0
2018-09-19 13:55:00,110.66,110.67,110.43,110.43,13266.0,84.2239,84.2315,84.0488,84.0488,13266.0
2018-09-19 14:00:00,110.44,110.44,110.31,110.36,20033.0,84.0565,84.0565,83.9575,83.9956,20033.0
2018-09-19 14:05:00,110.36,110.36,110.26,110.28,18174.0,83.9956,83.9956,83.9195,83.9347,18174.0
2018-09-19 14:10:00,110.28,110.4,110.27,110.37,35741.0,83.9347,84.026,83.9271,84.0032,35741.0
2018-09-19 14:15:00,110.36,110.36,110.03,110.08,35984.0,83.9956,83.9956,83.7444,83.7825,35984.0
2018-09-19 14:20:00,110.07,110.07,109.9,109.98,29305.0,83.7748,83.7748,83.6455,83.7063,29305.0
2018-09-19 14:25:00,109.97,110.13,109.96,110.09,17311.0,83.6987,83.8205,83.6911,83.7901,17311.0
2018-09-19 14:30:00,110.09,110.21,110.07,110.14,32439.0,83.7901,83.8814,83.7748,83.8281,32439.0
2018-09-19 14:35:00,110.15,110.28,110.13,110.22,15738.0,83.8357,83.9347,83.8205,83.889,15738.0
2018-09-19 14:40:00,110.21,110.21,110.09,110.13,16413.0,83.8814,83.8814,83.7901,83.8205,16413.0
2018-09-19 14:45:00,110.13,110.13,110.01,110.02,33785.0,83.8205,83.8205,83.7292,83.7368,33785.0
2018-09-19 14:50:00,110.02,110.05,109.97,110.02,22567.0,83.7368,83.7596,83.6987,83.7368,22567.0
2018-09-19 14:55:00,110.02,110.02,109.95,109.99,23194.0,83.7368,83.7368,83.6835,83.714,23194.0
2018-09-19 15:00:00,109.99,110.0,109.84,109.85,77388.0,83.714,83.7216,83.5998,83.6074,77388.0
2018-09-19 15:05:00,109.85,109.85,109.68,109.69,28830.0,83.6074,83.6074,83.478,83.4856,28830.0
2018-09-19 15:10:00,109.69,109.69,109.53,109.55,37927.0,83.4856,83.4856,83.3638,83.3791,37927.0
2018-09-19 15:15:00,109.55,109.55,109.39,109.43,28705.0,83.3791,83.3791,83.2573,83.2877,28705.0
2018-09-19 15:20:00,109.43,109.51,109.43,109.48,28795.0,83.2877,83.3486,83.2877,83.3258,28795.0
2018-09-19 15:25:00,109.48,109.52,109.43,109.43,42996.0,83.3258,83.3562,83.2877,83.2877,42996.0
2018-09-19 15:30:00,109.42,109.54,109.41,109.42,41658.0,83.2801,83.3715,83.2725,83.2801,41658.0
2018-09-19 15:35:00,109.42,109.43,109.26,109.32,41943.0,83.2801,83.2877,83.1583,83.204,41943.0
2018-09-19 15:40:00,109.32,109.51,109.32,109.51,46019.0,83.204,83.3486,83.204,83.3486,46019.0
2018-09-19 15:45:00,109.52,109.53,109.36,109.39,51453.0,83.3562,83.3638,83.2345,83.2573,51453.0
2018-09-19 15:50:00,109.39,109.46,109.39,109.41,66841.0,83.2573,83.3106,83.2573,83.2725,66841.0
2018-09-19 15:55:00,109.41,109.41,109.21,109.35,194777.0,83.2725,83.2725,83.1203,83.2268,194777.0
2018-09-20 09:30:00,109.86,110.0,109.61,109.73,59886.0,83.615,83.7216,83.4247,83.5161,59886.0
2018-09-20 09:35:00,109.82,109.82,109.22,109.28,69850.0,83.5846,83.5846,83.1279,83.1736,69850.0
2018-09-20 09:40:00,109.28,109.3,108.88,108.92,37188.0,83.1736,83.1888,82.8691,82.8996,37188.0
2018-09-20 09:45:00,108.92,109.63,108.85,109.63,41906.0,82.8996,83.44,82.8463,83.44,41906.0
2018-09-20 09:50:00,109.63,109.8,109.49,109.74,54888.0,83.44,83.5693,83.3334,83.5237,54888.0
2018-09-20 09:55:00,109.74,110.09,109.44,110.09,206769.0,83.5237,83.7901,83.2953,83.7901,206769.0
2018-09-20 10:00:00,110.1,110.72,110.08,110.72,78563.0,83.7977,84.2696,83.7825,84.2696,78563.0
2018-09-20 10:05:00,110.72,110.75,110.3,110.3,36255.0,84.2696,84.2924,83.9499,83.9499,36255.0
2018-09-20 10:10:00,110.28,110.67,110.28,110.67,28229.0,83.9347,84.2315,83.9347,84.2315,28229.0
2018-09-20 10:15:00,110.66,110.82,110.56,110.63,30038.0,84.2239,84.3457,84.1478,84.2011,30038.0
2018-09-20 10:20:00,110.63,110.85,110.62,110.67,22260.0,84.2011,84.3685,84.1935,84.2315,22260.0
2018-09-20 10:25:00,110.67,110.67,110.41,110.43,18949.0,84.2315,84.2315,84.0336,84.0488,18949.0
2018-09-20 10:30:00,110.45,110.52,110.38,110.4,25507.0,84.0641,84.1173,84.0108,84.026,25507.0
2018-09-20 10:35:00,110.41,110.42,110.22,110.28,36965.0,84.0336,84.0412,83.889,83.9347,36965.0
2018-09-20 10:40:00,110.3,110.51,110.21,110.51,79356.0,83.9499,84.1097,83.8814,84.1097,79356.0
2018-09-20 10:45:00,110.53,110.71,110.5,110.63,22044.0,84.125,84.262,84.1021,84.2011,22044.0
2018-09-20 10:50:00,110.64,110.68,110.46,110.46,31565.0,84.2087,84.2391,84.0717,84.0717,31565.0
2018-09-20 10:55:00,110.47,110.82,110.47,110.58,53685.0,84.0793,84.3457,84.0793,84.163,53685.0
2018-09-20 11:00:00,110.56,110.56,110.31,110.33,19780.0,84.1478,84.1478,83.9575,83.9727,19780.0
2018-09-20 11:05:00,110.36,110.36,110.21,110.24,16354.0,83.9956,83.9956,83.8814,83.9042,16354.0
2018-09-20 11:10:00,110.23,110.36,110.15,110.21,15196.0,83.8966,83.9956,83.8357,83.8814,15196.0
2018-09-20 11:15:00,110.21,110.37,110.21,110.31,16289.0,83.8814,84.0032,83.8814,83.9575,16289.0
2018-09-20 11:20:00,110.3,110.41,110.28,110.31,20635.0,83.9499,84.0336,83.9347,83.9575,20635.0
2018-09-20 11:25:00,110.31,110.33,110.24,110.3,18928.0,83.9575,83.9727,83.9042,83.9499,18928.0
2018-09-20 11:30:00,110.33,110.5,110.28,110.32,26282.0,83.9727,84.1021,83.9347,83.9651,26282.0
2018-09-20 11:35:00,110.34,110.37,110.28,110.3,8205.0,83.9803,84.0032,83.9347,83.9499,8205.0
2018-09-20 11:40:00,110.31,110.53,110.29,110.48,51591.0,83.9575,84.125,83.9423,84.0869,51591.0
2018-09-20 11:45:00,110.5,110.56,110.43,110.43,18305.0,84.1021,84.1478,84.0488,84.0488,18305.0
2018-09-20 11:50:00,110.42,110.47,110.36,110.37,12367.0,84.0412,84.0793,83.9956,84.0032,12367.0
2018-09-20 11:55:00,110.35,110.36,110.19,110.21,14076.0,83.988,83.9956,83.8662,83.8814,14076.0
2018-09-20 12:00:00,110.21,110.21,110.06,110.1,27059.0,83.8814,83.8814,83.7672,83.7977,27059.0
2018-09-20 12:05:00,110.1,110.24,110.09,110.14,15574.0,83.7977,83.9042,83.7901,83.8281,15574.0
2018-09-20 12:10:00,110.17,110.26,110.1,110.25,12074.0,83.851,83.9195,83.7977,83.9118,12074.0
2018-09-20 12:15:00,110.28,110.34,110.26,110.26,8373.0,83.9347,83.9803,83.9195,83.9195,8373.0
2018-09-20 12:20:00,110.28,110.33,110.23,110.28,7750.0,83.9347,83.9727,83.8966,83.9347,7750.0
2018-09-20 12:25:00,110.29,110.3,110.22,110.23,15058.0,83.9423,83.9499,83.889,83.8966,15058.0
2018-09-20 12:30:00,110.23,110.23,110.14,110.2,11250.0,83.8966,83.8966,83.8281,83.8738,11250.0
2018-09-20 12:35:00,110.22,110.28,110.21,110.28,9826.0,83.889,83.9347,83.8814,83.9347,9826.0
2018-09-20 12:40:00,110.27,110.4,110.22,110.4,12608.0,83.9271,84.026,83.889,84.026,12608.0
2018-09-20 12:45:00,110.4,110.49,110.4,110.49,10898.0,84.026,84.0945,84.026,84.0945,10898.0
2018-09-20 12:50:00,110.49,110.58,110.49,110.55,7600.0,84.0945,84.163,84.0945,84.1402,7600.0
2018-09-20 12:55:00,110.55,110.57,110.48,110.51,10877.0,84.1402,84.1554,84.0869,84.1097,10877.0
2018-09-20 13:00:00,110.49,110.54,110.46,110.46,8641.0,84.0945,84.1326,84.0717,84.0717,8641.0
2018-09-20 13:05:00,110.45,110.47,110.41,110.42,14516.0,84.0641,84.0793,84.0336,84.0412,14516.0
2018-09-20 13:10:00,110.43,110.52,110.43,110.45,6045.0,84.0488,84.1173,84.0488,84.0641,6045.0
2018-09-20 13:15:00,110.43,110.43,110.35,110.4,8554.0,84.0488,84.0488,83.988,84.026,8554.0
2018-09-20 13:20:00,110.42,110.43,110.33,110.35,10374.0,84.0412,84.0488,83.9727,83.988,10374.0
2018-09-20 13:25:00,110.34,110.34,110.26,110.28,10336.0,83.9803,83.9803,83.9195,83.9347,10336.0
2018-09-20 13:30:00,110.29,110.31,110.22,110.23,9121.0,83.9423,83.9575,83.889,83.8966,9121.0
2018-09-20 13:35:00,110.23,110.24,110.03,110.08,14849.0,83.8966,83.9042,83.7444,83.7825,14849.0
2018-09-20 13:40:00,110.09,110.18,110.08,110.16,17783.0,83.7901,83.8586,83.7825,83.8433,17783.0
2018-09-20 13:45:00,110.18,110.3,110.14,110.3,13524.0,83.8586,83.9499,83.8281,83.9499,13524.0
2018-09-20 13:50:00,110.29,110.37,110.27,110.36,15057.0,83.9423,84.0032,83.9271,83.9956,15057.0
2018-09-20 13:55:00,110.36,110.42,110.35,110.38,13408.0,83.9956,84.0412,83.988,84.0108,13408.0
2018-09-20 14:00:00,110.37,110.38,110.31,110.36,11858.0,84.0032,84.0108,83.9575,83.9956,11858.0
2018-09-20 14:05:00,110.36,110.38,110.32,110.38,18123.0,83.9956,84.0108,83.9651,84.0108,18123.0
2018-09-20 14:10:00,110.38,110.49,110.38,110.47,21558.0,84.0108,84.0945,84.0108,84.0793,21558.0
2018-09-20 14:15:00,110.49,110.52,110.44,110.47,13219.0,84.0945,84.1173,84.0565,84.0793,13219.0
2018-09-20 14:20:00,110.46,110.46,110.32,110.36,11728.0,84.0717,84.0717,83.9651,83.9956,11728.0
2018-09-20 14:25:00,110.37,110.4,110.32,110.38,7753.0,84.0032,84.026,83.9651,84.0108,7753.0
2018-09-20 14:30:00,110.39,110.39,110.33,110.34,10024.0,84.0184,84.0184,83.9727,83.9803,10024.0
2018-09-20 14:35:00,110.33,110.33,110.27,110.3,10371.0,83.9727,83.9727,83.9271,83.9499,10371.0
2018-09-20 14:40:00,110.3,110.33,110.24,110.33,16261.0,83.9499,83.9727,83.9042,83.9727,16261.0
2018-09-20 14:45:00,110.35,110.4,110.33,110.34,16013.0,83.988,84.026,83.9727,83.9803,16013.0
2018-09-20 14:50:00,110.34,110.34,110.3,110.34,10955.0,83.9803,83.9803,83.9499,83.9803,10955.0
2018-09-20 14:55:00,110.34,110.34,110.27,110.3,18931.0,83.9803,83.9803,83.9271,83.9499,18931.0
2018-09-20 15:00:00,110.31,110.34,110.26,110.33,20381.0,83.9575,83.9803,83.9195,83.9727,20381.0
2018-09-20 15:05:00,110.34,110.37,110.29,110.3,22921.0,83.9803,84.0032,83.9423,83.9499,22921.0
2018-09-20 15:10:00,110.3,110.38,110.28,110.38,19572.0,83.9499,84.0108,83.9347,84.0108,19572.0
2018-09-20 15:15:00,110.37,110.41,110.29,110.3,26335.0,84.0032,84.0336,83.9423,83.9499,26335.0
2018-09-20 15:20:00,110.29,110.3,110.19,110.19,23402.0,83.9423,83.9499,83.8662,83.8662,23402.0
2018-09-20 15:25:00,110.2,110.23,110.18,110.18,24432.0,83.8738,83.8966,83.8586,83.8586,24432.0
2018-09-20 15:30:00,110.19,110.22,110.13,110.18,43549.0,83.8662,83.889,83.8205,83.8586,43549.0
2018-09-20 15:35:00,110.18,110.32,110.18,110.3,40370.0,83.8586,83.9651,83.8586,83.9499,40370.0
2018-09-20 15:40:00,110.31,110.34,110.25,110.26,61612.0,83.9575,83.9803,83.9118,83.9195,61612.0
2018-09-20 15:45:00,110.26,110.36,110.22,110.3,58667.0,83.9195,83.9956,83.889,83.9499,58667.0
2018-09-20 15:50:00,110.3,110.3,110.23,110.25,49943.0,83.9499,83.9499,83.8966,83.9118,49943.0
2018-09-20 15:55:00,110.25,110.34,110.25,110.34,133673.0,83.9118,83.9803,83.9118,83.9803,133673.0
2018-09-21 09:30:00,109.89,110.61,109.71,110.61,780718.0,83.6378,84.1858,83.5008,84.1858,780718.0
2018-09-21 09:35:00,110.67,111.11,110.35,110.92,36113.0,84.2315,84.5664,83.988,84.4218,36113.0
2018-09-21 09:40:00,110.95,111.11,110.67,110.72,64885.0,84.4446,84.5664,84.2315,84.2696,64885.0
2018-09-21 09:45:00,110.73,111.12,110.7,111.01,40242.0,84.2772,84.574,84.2543,84.4903,40242.0
2018-09-21 09:50:00,110.96,111.15,110.93,111.03,20262.0,84.4522,84.5968,84.4294,84.5055,20262.0
2018-09-21 09:55:00,111.0,111.26,111.0,111.06,20463.0,84.4827,84.6806,84.4827,84.5283,20463.0
2018-09-21 10:00:00,111.09,111.45,111.08,111.44,30555.0,84.5512,84.8252,84.5436,84.8176,30555.0
2018-09-21 10:05:00,111.46,111.56,111.34,111.56,55170.0,84.8328,84.9089,84.7414,84.9089,55170.0
2018-09-21 10:10:00,111.57,111.79,111.55,111.69,49427.0,84.9165,85.0839,84.9013,85.0078,49427.0
2018-09-21 10:15:00,111.68,111.75,111.6,111.61,20524.0,85.0002,85.0535,84.9393,84.9469,20524.0
2018-09-21 10:20:00,111.64,111.7,111.6,111.63,19965.0,84.9698,85.0154,84.9393,84.9622,19965.0
2018-09-21 10:25:00,111.62,111.72,111.46,111.52,31580.0,84.9546,85.0307,84.8328,84.8784,31580.0
2018-09-21 10:30:00,111.53,111.6,111.4,111.51,31957.0,84.8861,84.9393,84.7871,84.8708,31957.0
2018-09-21 10:35:00,111.46,111.7,111.46,111.7,14744.0,84.8328,85.0154,84.8328,85.0154,14744.0
2018-09-21 10:40:00,111.69,111.72,111.47,111.47,24550.0,85.0078,85.0307,84.8404,84.8404,24550.0
2018-09-21 10:45:00,111.46,111.6,111.45,111.57,25433.0,84.8328,84.9393,84.8252,84.9165,25433.0
2018-09-21 10:50:00,111.58,111.65,111.2,111.36,43794.0,84.9241,84.9774,84.6349,84.7567,43794.0
2018-09-21 10:55:00,111.36,111.47,111.17,111.23,15630.0,84.7567,84.8404,84.6121,84.6577,15630.0
2018-09-21 11:00:00,111.23,111.46,111.23,111.45,24164.0,84.6577,84.8328,84.6577,84.8252,24164.0
2018-09-21 11:05:00,111.44,111.48,111.34,111.47,20676.0,84.8176,84.848,84.7414,84.8404,20676.0
2018-09-21 11:10:00,111.48,111.56,111.39,111.51,22473.0,84.848,84.9089,84.7795,84.8708,22473.0
2018-09-21 11:15:00,111.54,111.54,111.34,111.36,14918.0,84.8937,84.8937,84.7414,84.7567,14918.0
2018-09-21 11:20:00,111.34,111.45,111.26,111.44,10821.0,84.7414,84.8252,84.6806,84.8176,10821.0
2018-09-21 11:25:00,111.42,111.46,111.34,111.46,10913.0,84.8023,84.8328,84.7414,84.8328,10913.0
2018-09-21 11:30:00,111.47,111.47,111.25,111.3,20085.0,84.8404,84.8404,84.6729,84.711,20085.0
2018-09-21 11:35:00,111.28,111.32,111.19,111.25,10630.0,84.6958,84.7262,84.6273,84.6729,10630.0
2018-09-21 11:40:00,111.24,111.3,111.23,111.23,6871.0,84.6653,84.711,84.6577,84.6577,6871.0
2018-09-21 11:45:00,111.22,111.29,111.21,111.25,7734.0,84.6501,84.7034,84.6425,84.6729,7734.0
2018-09-21 11:50:00,111.25,111.3,111.15,111.16,47822.0,84.6729,84.711,84.5968,84.6044,47822.0
2018-09-21 11:55:00,111.16,111.2,111.12,111.14,9239.0,84.6044,84.6349,84.574,84.5892,9239.0
2018-09-21 12:00:00,111.14,111.19,111.1,111.16,10798.0,84.5892,84.6273,84.5588,84.6044,10798.0
2018-09-21 12:05:00,111.15,111.19,111.11,111.17,7918.0,84.5968,84.6273,84.5664,84.6121,7918.0
2018-09-21 12:10:00,111.18,111.24,111.17,111.23,8468.0,84.6197,84.6653,84.6121,84.6577,8468.0
2018-09-21 12:15:00,111.23,111.23,111.15,111.15,8334.0,84.6577,84.6577,84.5968,84.5968,8334.0
2018-09-21 12:20:00,111.17,111.22,111.16,111.22,9174.0,84.6121,84.6501,84.6044,84.6501,9174.0
2018-09-21 12:25:00,111.22,111.24,111.16,111.19,12044.0,84.6501,84.6653,84.6044,84.6273,12044.0
2018-09-21 12:30:00,111.19,111.25,111.16,111.17,7134.0,84.6273,84.6729,84.6044,84.6121,7134.0
2018-09-21 12:35:00,111.17,111.18,111.08,111.12,6141.0,84.6121,84.6197,84.5436,84.574,6141.0
2018-09-21 12:40:00,111.11,111.11,111.05,111.1,6958.0,84.5664,84.5664,84.5207,84.5588,6958.0
2018-09-21 12:45:00,111.09,111.16,111.07,111.16,6273.0,84.5512,84.6044,84.5359,84.6044,6273.0
2018-09-21 12:50:00,111.15,111.22,111.15,111.16,11468.0,84.5968,84.6501,84.5968,84.6044,11468.0
2018-09-21 12:55:00,111.14,111.21,111.12,111.2,31147.0,84.5892,84.6425,84.574,84.6349,31147.0
2018-09-21 13:00:00,111.2,111.22,111.12,111.15,29785.0,84.6349,84.6501,84.574,84.5968,29785.0
2018-09-21 13:05:00,111.15,111.19,111.14,111.18,15438.0,84.5968,84.6273,84.5892,84.6197,15438.0
2018-09-21 13:10:00,111.19,111.29,111.18,111.27,14849.0,84.6273,84.7034,84.6197,84.6882,14849.0
2018-09-21 13:15:00,111.27,111.37,111.27,111.35,14909.0,84.6882,84.7643,84.6882,84.7491,14909.0
2018-09-21 13:20:00,111.33,111.35,111.29,111.29,15697.0,84.7338,84.7491,84.7034,84.7034,15697.0
2018-09-21 13:25:00,111.3,111.37,111.28,111.32,14173.0,84.711,84.7643,84.6958,84.7262,14173.0
2018-09-21 13:30:00,111.34,111.37,111.31,111.32,9825.0,84.7414,84.7643,84.7186,84.7262,9825.0
2018-09-21 13:35:00,111.32,111.36,111.25,111.35,11047.0,84.7262,84.7567,84.6729,84.7491,11047.0
2018-09-21 13:40:00,111.36,111.45,111.36,111.42,9436.0,84.7567,84.8252,84.7567,84.8023,9436.0
2018-09-21 13:45:00,111.44,111.44,111.38,111.41,9368.0,84.8176,84.8176,84.7719,84.7947,9368.0
2018-09-21 13:50:00,111.42,111.43,111.31,111.34,10519.0,84.8023,84.8099,84.7186,84.7414,10519.0
2018-09-21 13:55:00,111.35,111.41,111.31,111.41,11810.0,84.7491,84.7947,84.7186,84.7947,11810.0
2018-09-21 14:00:00,111.41,111.42,111.32,111.34,12368.0,84.7947,84.8023,84.7262,84.7414,12368.0
2018-09-21 14:05:00,111.35,111.39,111.33,111.39,11054.0,84.7491,84.7795,84.7338,84.7795,11054.0
2018-09-21 14:10:00,111.38,111.44,111.36,111.38,15734.0,84.7719,84.8176,84.7567,84.7719,15734.0
2018-09-21 14:15:00,111.39,111.41,111.31,111.33,16636.0,84.7795,84.7947,84.7186,84.7338,16636.0
2018-09-21 14:20:00,111.35,111.42,111.34,111.34,23449.0,84.7491,84.8023,84.7414,84.7414,23449.0
2018-09-21 14:25:00,111.33,111.43,111.33,111.43,11904.0,84.7338,84.8099,84.7338,84.8099,11904.0
2018-09-21 14:30:00,111.43,111.46,111.37,111.45,12885.0,84.8099,84.8328,84.7643,84.8252,12885.0
2018-09-21 14:35:00,111.45,111.45,111.39,111.4,26852.0,84.8252,84.8252,84.7795,84.7871,26852.0
2018-09-21 14:40:00,111.4,111.4,111.28,111.34,18988.0,84.7871,84.7871,84.6958,84.7414,18988.0
2018-09-21 14:45:00,111.34,111.39,111.32,111.38,11864.0,84.7414,84.7795,84.7262,84.7719,11864.0
2018-09-21 14:50:00,111.37,111.38,111.24,111.26,11944.0,84.7643,84.7719,84.6653,84.6806,11944.0
2018-09-21 14:55:00,111.26,111.33,111.26,111.32,13483.0,84.6806,84.7338,84.6806,84.7262,13483.0
2018-09-21 15:00:00,111.31,111.34,111.26,111.31,18980.0,84.7186,84.7414,84.6806,84.7186,18980.0
2018-09-21 15:05:00,111.32,111.4,111.3,111.4,20023.0,84.7262,84.7871,84.711,84.7871,20023.0
2018-09-21 15:10:00,111.39,111.48,111.38,111.44,33131.0,84.7795,84.848,84.7719,84.8176,33131.0
2018-09-21 15:15:00,111.43,111.45,111.37,111.45,23764.0,84.8099,84.8252,84.7643,84.8252,23764.0
2018-09-21 15:20:00,111.45,111.54,111.44,111.53,24046.0,84.8252,84.8937,84.8176,84.8861,24046.0
2018-09-21 15:25:00,111.53,111.6,111.51,111.6,30794.0,84.8861,84.9393,84.8708,84.9393,30794.0
2018-09-21 15:30:00,111.6,111.63,111.56,111.59,36794.0,84.9393,84.9622,84.9089,84.9317,36794.0
2018-09-21 15:35:00,111.6,111.69,111.59,111.69,40282.0,84.9393,85.0078,84.9317,85.0078,40282.0
2018-09-21 15:40:00,111.68,111.89,111.68,111.89,90076.0,85.0002,85.1601,85.0002,85.1601,90076.0
2018-09-21 15:45:00,111.9,111.95,111.72,111.72,83244.0,85.1677,85.2057,85.0307,85.0307,83244.0
2018-09-21 15:50:00,111.73,111.82,111.69,111.69,96195.0,85.0383,85.1068,85.0078,85.0078,96195.0
2018-09-21 15:55:00,111.7,111.78,111.61,111.67,204762.0,85.0154,85.0763,84.9469,84.9926,204762.0
2018-09-24 09:30:00,112.2,112.55,111.69,112.52,45804.0,85.396,85.6624,85.0078,85.6396,45804.0
2018-09-24 09:35:00,112.56,112.8,112.44,112.73,27584.0,85.67,85.8527,85.5787,85.7994,27584.0
2018-09-24 09:40:00,112.71,112.95,112.64,112.9,60355.0,85.7842,85.9668,85.7309,85.9288,60355.0
2018-09-24 09:45:00,112.9,113.0,112.77,112.83,20835.0,85.9288,86.0049,85.8298,85.8755,20835.0
2018-09-24 09:50:00,112.78,112.78,112.41,112.61,15779.0,85.8374,85.8374,85.5558,85.7081,15779.0
2018-09-24 09:55:00,112.61,112.95,112.6,112.95,31684.0,85.7081,85.9668,85.7004,85.9668,31684.0
2018-09-24 10:00:00,112.89,112.9,112.78,112.85,25237.0,85.9212,85.9288,85.8374,85.8907,25237.0
2018-09-24 10:05:00,112.84,112.91,112.79,112.86,44831.0,85.8831,85.9364,85.8451,85.8983,44831.0
2018-09-24 10:10:00,112.84,112.98,112.79,112.92,49887.0,85.8831,85.9897,85.8451,85.944,49887.0
2018-09-24 10:15:00,112.91,112.91,112.55,112.88,38259.0,85.9364,85.9364,85.6624,85.9135,38259.0
2018-09-24 10:20:00,112.88,112.9,112.73,112.87,22966.0,85.9135,85.9288,85.7994,85.9059,22966.0
2018-09-24 10:25:00,112.88,112.91,112.55,112.64,36168.0,85.9135,85.9364,85.6624,85.7309,36168.0
2018-09-24 10:30:00,112.66,112.66,112.26,112.27,16879.0,85.7461,85.7461,85.4417,85.4493,16879.0
2018-09-24 10:35:00,112.3,112.32,111.86,111.94,22040.0,85.4721,85.4873,85.1372,85.1981,22040.0
2018-09-24 10:40:00,111.95,112.16,111.95,112.14,10724.0,85.2057,85.3656,85.2057,85.3503,10724.0
2018-09-24 10:45:00,112.13,112.19,112.0,112.0,11022.0,85.3427,85.3884,85.2438,85.2438,11022.0
2018-09-24 10:50:00,112.02,112.23,112.02,112.19,9595.0,85.259,85.4188,85.259,85.3884,9595.0
2018-09-24 10:55:00,112.16,112.4,112.15,112.4,11800.0,85.3656,85.5482,85.3579,85.5482,11800.0
2018-09-24 11:00:00,112.43,112.53,112.26,112.26,16136.0,85.5711,85.6472,85.4417,85.4417,16136.0
2018-09-24 11:05:00,112.28,112.29,112.0,112.24,20251.0,85.4569,85.4645,85.2438,85.4264,20251.0
2018-09-24 11:10:00,112.24,112.5,112.2,112.5,46625.0,85.4264,85.6243,85.396,85.6243,46625.0
2018-09-24 11:15:00,112.52,112.66,112.45,112.64,11681.0,85.6396,85.7461,85.5863,85.7309,11681.0
2018-09-24 11:20:00,112.63,112.73,112.58,112.73,16476.0,85.7233,85.7994,85.6852,85.7994,16476.0
2018-09-24 11:25:00,112.74,112.81,112.55,112.65,17633.0,85.807,85.8603,85.6624,85.7385,17633.0
2018-09-24 11:30:00,112.66,112.76,112.66,112.72,14609.0,85.7461,85.8222,85.7461,85.7918,14609.0
2018-09-24 11:35:00,112.75,112.88,112.7,112.86,15777.0,85.8146,85.9135,85.7766,85.8983,15777.0
2018-09-24 11:40:00,112.87,113.0,112.87,112.97,12145.0,85.9059,86.0049,85.9059,85.982,12145.0
2018-09-24 11:45:00,112.97,113.17,112.97,113.17,35762.0,85.982,86.1343,85.982,86.1343,35762.0
2018-09-24 11:50:00,113.17,113.27,113.17,113.26,46995.0,86.1343,86.2104,86.1343,86.2028,46995.0
2018-09-24 11:55:00,113.25,113.43,113.21,113.41,17457.0,86.1952,86.3322,86.1647,86.3169,17457.0
2018-09-24 12:00:00,113.41,113.61,113.39,113.6,29443.0,86.3169,86.4692,86.3017,86.4615,29443.0
2018-09-24 12:05:00,113.6,113.65,113.37,113.42,26893.0,86.4615,86.4996,86.2865,86.3245,26893.0
2018-09-24 12:10:00,113.44,113.71,113.44,113.65,14565.0,86.3398,86.5453,86.3398,86.4996,14565.0
2018-09-24 12:15:00,113.68,113.68,113.41,113.52,7014.0,86.5224,86.5224,86.3169,86.4007,7014.0
2018-09-24 12:20:00,113.54,113.57,113.46,113.55,10372.0,86.4159,86.4387,86.355,86.4235,10372.0
2018-09-24 12:25:00,113.58,113.58,113.49,113.53,8600.0,86.4463,86.4463,86.3778,86.4083,8600.0
2018-09-24 12:30:00,113.57,113.65,113.46,113.56,60656.0,86.4387,86.4996,86.355,86.4311,60656.0
2018-09-24 12:35:00,113.55,113.6,113.47,113.6,26626.0,86.4235,86.4615,86.3626,86.4615,26626.0
2018-09-24 12:40:00,113.58,113.72,113.57,113.67,21255.0,86.4463,86.5529,86.4387,86.5148,21255.0
2018-09-24 12:45:00,113.66,113.76,113.64,113.73,10269.0,86.5072,86.5833,86.492,86.5605,10269.0
2018-09-24 12:50:00,113.73,113.75,113.5,113.5,12634.0,86.5605,86.5757,86.3854,86.3854,12634.0
2018-09-24 12:55:00,113.5,113.56,113.46,113.56,6671.0,86.3854,86.4311,86.355,86.4311,6671.0
2018-09-24 13:00:00,113.54,113.54,113.46,113.5,5733.0,86.4159,86.4159,86.355,86.3854,5733.0
2018-09-24 13:05:00,113.51,113.56,113.48,113.53,3934.0,86.393,86.4311,86.3702,86.4083,3934.0
2018-09-24 13:10:00,113.51,113.57,113.48,113.52,5186.0,86.393,86.4387,86.3702,86.4007,5186.0
2018-09-24 13:15:00,113.53,113.54,113.2,113.31,21182.0,86.4083,86.4159,86.1571,86.2408,21182.0
2018-09-24 13:20:00,113.29,113.4,113.26,113.38,16066.0,86.2256,86.3093,86.2028,86.2941,16066.0
2018-09-24 13:25:00,113.37,113.43,113.33,113.43,21952.0,86.2865,86.3322,86.256,86.3322,21952.0
2018-09-24 13:30:00,113.42,113.5,113.4,113.5,38395.0,86.3245,86.3854,86.3093,86.3854,38395.0
2018-09-24 13:35:00,113.47,113.51,113.4,113.41,14543.0,86.3626,86.393,86.3093,86.3169,14543.0
2018-09-24 13:40:00,113.44,113.51,113.41,113.48,11691.0,86.3398,86.393,86.3169,86.3702,11691.0
2018-09-24 13:45:00,113.47,113.51,113.39,113.4,10844.0,86.3626,86.393,86.3017,86.3093,10844.0
2018-09-24 13:50:00,113.41,113.51,113.38,113.5,24643.0,86.3169,86.393,86.2941,86.3854,24643.0
2018-09-24 13:55:00,113.49,113.62,113.49,113.58,21828.0,86.3778,86.4768,86.3778,86.4463,21828.0
2018-09-24 14:00:00,113.59,113.71,113.59,113.67,14652.0,86.4539,86.5453,86.4539,86.5148,14652.0
2018-09-24 14:05:00,113.67,113.83,113.67,113.82,35768.0,86.5148,86.6366,86.5148,86.629,35768.0
2018-09-24 14:10:00,113.82,113.89,113.79,113.85,34362.0,86.629,86.6823,86.6062,86.6518,34362.0
2018-09-24 14:15:00,113.86,113.88,113.82,113.83,101089.0,86.6594,86.6747,86.629,86.6366,101089.0
2018-09-24 14:20:00,113.83,113.86,113.49,113.49,22873.0,86.6366,86.6594,86.3778,86.3778,22873.0
2018-09-24 14:25:00,113.49,113.61,113.45,113.45,19531.0,86.3778,86.4692,86.3474,86.3474,19531.0
2018-09-24 14:30:00,113.43,113.47,113.32,113.32,13569.0,86.3322,86.3626,86.2484,86.2484,13569.0
2018-09-24 14:35:00,113.34,113.36,113.27,113.32,13587.0,86.2637,86.2789,86.2104,86.2484,13587.0
2018-09-24 14:40:00,113.32,113.43,113.3,113.43,7649.0,86.2484,86.3322,86.2332,86.3322,7649.0
2018-09-24 14:45:00,113.43,113.48,113.41,113.46,6277.0,86.3322,86.3702,86.3169,86.355,6277.0
2018-09-24 14:50:00,113.47,113.53,113.38,113.39,8914.0,86.3626,86.4083,86.2941,86.3017,8914.0
2018-09-24 14:55:00,113.4,113.4,113.25,113.27,11163.0,86.3093,86.3093,86.1952,86.2104,11163.0
2018-09-24 15:00:00,113.26,113.27,113.17,113.23,11420.0,86.2028,86.2104,86.1343,86.1799,11420.0
2018-09-24 15:05:00,113.21,113.31,113.19,113.31,16385.0,86.1647,86.2408,86.1495,86.2408,16385.0
2018-09-24 15:10:00,113.28,113.36,113.25,113.34,12557.0,86.218,86.2789,86.1952,86.2637,12557.0
2018-09-24 15:15:00,113.33,113.37,113.29,113.34,14313.0,86.256,86.2865,86.2256,86.2637,14313.0
2018-09-24 15:20:00,113.34,113.43,113.33,113.39,13937.0,86.2637,86.3322,86.256,86.3017,13937.0
2018-09-24 15:25:00,113.4,113.43,113.35,113.43,15533.0,86.3093,86.3322,86.2713,86.3322,15533.0
2018-09-24 15:30:00,113.44,113.51,113.43,113.48,27807.0,86.3398,86.393,86.3322,86.3702,27807.0
2018-09-24 15:35:00,113.48,113.5,113.39,113.48,19370.0,86.3702,86.3854,86.3017,86.3702,19370.0
2018-09-24 15:40:00,113.47,113.52,113.47,113.51,32755.0,86.3626,86.4007,86.3626,86.393,32755.0
2018-09-24 15:45:00,113.52,113.59,113.51,113.57,42952.0,86.4007,86.4539,86.393,86.4387,42952.0
2018-09-24 15:50:00,113.57,113.61,113.48,113.55,50416.0,86.4387,86.4692,86.3702,86.4235,50416.0
2018-09-24 15:55:00,113.55,113.62,113.41,113.47,83071.0,86.4235,86.4768,86.3169,86.3626,83071.0
2018-09-25 09:30:00,113.99,114.43,113.81,114.35,44302.0,86.7584,87.0933,86.6214,87.0324,44302.0
2018-09-25 09:35:00,114.39,115.31,114.39,115.25,54657.0,87.0628,87.763,87.0628,87.7174,54657.0
2018-09-25 09:40:00,115.24,115.42,115.12,115.41,25800.0,87.7098,87.8468,87.6184,87.8391,25800.0
2018-09-25 09:45:00,115.41,115.89,115.14,115.54,51583.0,87.8391,88.2045,87.6336,87.9381,51583.0
2018-09-25 09:50:00,115.49,115.67,114.82,114.82,22332.0,87.9,88.037,87.3901,87.3901,22332.0
2018-09-25 09:55:00,114.85,115.0,114.79,114.86,21775.0,87.4129,87.5271,87.3673,87.4205,21775.0
2018-09-25 10:00:00,114.91,115.01,114.8,115.01,14090.0,87.4586,87.5347,87.3749,87.5347,14090.0
2018-09-25 10:05:00,114.99,115.1,114.88,115.05,26079.0,87.5195,87.6032,87.4358,87.5651,26079.0
2018-09-25 10:10:00,115.06,115.11,114.98,115.06,15895.0,87.5728,87.6108,87.5119,87.5728,15895.0
2018-09-25 10:15:00,115.06,115.06,114.94,115.0,10637.0,87.5728,87.5728,87.4814,87.5271,10637.0
2018-09-25 10:20:00,115.0,115.0,114.83,114.91,28795.0,87.5271,87.5271,87.3977,87.4586,28795.0
2018-09-25 10:25:00,114.9,115.04,114.9,115.01,16914.0,87.451,87.5575,87.451,87.5347,16914.0
2018-09-25 10:30:00,115.01,115.07,114.98,115.06,9120.0,87.5347,87.5804,87.5119,87.5728,9120.0
2018-09-25 10:35:00,115.09,115.12,115.01,115.1,9886.0,87.5956,87.6184,87.5347,87.6032,9886.0
2018-09-25 10:40:00,115.1,115.15,115.06,115.13,13181.0,87.6032,87.6413,87.5728,87.626,13181.0
2018-09-25 10:45:00,115.15,115.31,115.13,115.19,18635.0,87.6413,87.763,87.626,87.6717,18635.0
2018-09-25 10:50:00,115.19,115.21,115.06,115.2,14372.0,87.6717,87.6869,87.5728,87.6793,14372.0
2018-09-25 10:55:00,115.18,115.23,114.84,114.84,35163.0,87.6641,87.7021,87.4053,87.4053,35163.0
2018-09-25 11:00:00,114.84,114.94,114.73,114.85,26759.0,87.4053,87.4814,87.3216,87.4129,26759.0
2018-09-25 11:05:00,114.86,114.86,114.64,114.82,18759.0,87.4205,87.4205,87.2531,87.3901,18759.0
2018-09-25 11:10:00,114.77,114.83,114.73,114.78,14739.0,87.352,87.3977,87.3216,87.3596,14739.0
2018-09-25 11:15:00,114.79,114.95,114.79,114.95,18063.0,87.3673,87.489,87.3673,87.489,18063.0
2018-09-25 11:20:00,114.95,115.08,114.95,114.97,17002.0,87.489,87.588,87.489,87.5043,17002.0
2018-09-25 11:25:00,114.96,115.09,114.95,115.09,10934.0,87.4966,87.5956,87.489,87.5956,10934.0
2018-09-25 11:30:00,115.08,115.26,115.04,115.26,21009.0,87.588,87.725,87.5575,87.725,21009.0
2018-09-25 11:35:00,115.27,115.43,115.26,115.27,43924.0,87.7326,87.8544,87.725,87.7326,43924.0
2018-09-25 11:40:00,115.26,115.37,115.24,115.3,17289.0,87.725,87.8087,87.7098,87.7554,17289.0
2018-09-25 11:45:00,115.31,115.43,115.29,115.36,23034.0,87.763,87.8544,87.7478,87.8011,23034.0
2018-09-25 11:50:00,115.38,115.47,115.35,115.44,28559.0,87.8163,87.8848,87.7935,87.862,28559.0
2018-09-25 11:55:00,115.43,115.46,115.38,115.45,12541.0,87.8544,87.8772,87.8163,87.8696,12541.0
2018-09-25 12:00:00,115.45,115.52,115.45,115.5,17777.0,87.8696,87.9229,87.8696,87.9076,17777.0
2018-09-25 12:05:00,115.49,115.6,115.49,115.56,12463.0,87.9,87.9838,87.9,87.9533,12463.0
2018-09-25 12:10:00,115.58,115.59,115.48,115.53,22000.0,87.9685,87.9761,87.8924,87.9305,22000.0
2018-09-25 12:15:00,115.55,115.56,115.42,115.43,16644.0,87.9457,87.9533,87.8468,87.8544,16644.0
2018-09-25 12:20:00,115.44,115.59,115.44,115.59,25930.0,87.862,87.9761,87.862,87.9761,25930.0
2018-09-25 12:25:00,115.58,115.65,115.57,115.63,33288.0,87.9685,88.0218,87.9609,88.0066,33288.0
2018-09-25 12:30:00,115.64,115.64,115.52,115.62,21892.0,88.0142,88.0142,87.9229,87.999,21892.0
2018-09-25 12:35:00,115.62,115.65,115.46,115.46,22723.0,87.999,88.0218,87.8772,87.8772,22723.0
2018-09-25 12:40:00,115.47,115.63,115.47,115.52,35723.0,87.8848,88.0066,87.8848,87.9229,35723.0
2018-09-25 12:45:00,115.53,115.71,115.52,115.7,13094.0,87.9305,88.0675,87.9229,88.0599,13094.0
2018-09-25 12:50:00,115.7,115.85,115.67,115.84,21975.0,88.0599,88.174,88.037,88.1664,21975.0
2018-09-25 12:55:00,115.84,115.9,115.83,115.85,14644.0,88.1664,88.2121,88.1588,88.174,14644.0
2018-09-25 13:00:00,115.87,115.87,115.73,115.84,32041.0,88.1893,88.1893,88.0827,88.1664,32041.0
2018-09-25 13:05:00,115.85,115.89,115.8,115.82,17293.0,88.174,88.2045,88.136,88.1512,17293.0
2018-09-25 13:10:00,115.83,115.83,115.71,115.83,20381.0,88.1588,88.1588,88.0675,88.1588,20381.0
2018-09-25 13:15:00,115.81,115.83,115.71,115.78,26989.0,88.1436,88.1588,88.0675,88.1208,26989.0
2018-09-25 13:20:00,115.78,115.86,115.77,115.81,14206.0,88.1208,88.1816,88.1131,88.1436,14206.0
2018-09-25 13:25:00,115.81,115.82,115.67,115.68,12040.0,88.1436,88.1512,88.037,88.0446,12040.0
2018-09-25 13:30:00,115.69,115.71,115.6,115.62,10554.0,88.0523,88.0675,87.9838,87.999,10554.0
2018-09-25 13:35:00,115.63,115.72,115.63,115.65,13990.0,88.0066,88.0751,88.0066,88.0218,13990.0
2018-09-25 13:40:00,115.67,115.67,115.51,115.53,14835.0,88.037,88.037,87.9153,87.9305,14835.0
2018-09-25 13:45:00,115.53,115.57,115.36,115.44,17074.0,87.9305,87.9609,87.8011,87.862,17074.0
2018-09-25 13:50:00,115.45,115.52,115.34,115.39,19299.0,87.8696,87.9229,87.7859,87.8239,19299.0
2018-09-25 13:55:00,115.4,115.48,115.35,115.48,12603.0,87.8315,87.8924,87.7935,87.8924,12603.0
2018-09-25 14:00:00,115.48,115.52,115.41,115.5,13667.0,87.8924,87.9229,87.8391,87.9076,13667.0
2018-09-25 14:05:00,115.52,115.53,115.41,115.44,17666.0,87.9229,87.9305,87.8391,87.862,17666.0
2018-09-25 14:10:00,115.44,115.47,115.37,115.44,16658.0,87.862,87.8848,87.8087,87.862,16658.0
2018-09-25 14:15:00,115.43,115.46,115.3,115.37,18766.0,87.8544,87.8772,87.7554,87.8087,18766.0
2018-09-25 14:20:00,115.37,115.5,115.37,115.46,15939.0,87.8087,87.9076,87.8087,87.8772,15939.0
2018-09-25 14:25:00,115.46,115.48,115.42,115.45,17601.0,87.8772,87.8924,87.8468,87.8696,17601.0
2018-09-25 14:30:00,115.44,115.47,115.38,115.47,10821.0,87.862,87.8848,87.8163,87.8848,10821.0
2018-09-25 14:35:00,115.47,115.47,115.42,115.42,17433.0,87.8848,87.8848,87.8468,87.8468,17433.0
2018-09-25 14:40:00,115.42,115.46,115.42,115.43,11682.0,87.8468,87.8772,87.8468,87.8544,11682.0
2018-09-25 14:45:00,115.44,115.46,115.37,115.37,11587.0,87.862,87.8772,87.8087,87.8087,11587.0
2018-09-25 14:50:00,115.38,115.4,115.29,115.37,17384.0,87.8163,87.8315,87.7478,87.8087,17384.0
2018-09-25 14:55:00,115.39,115.39,115.33,115.36,17454.0,87.8239,87.8239,87.7783,87.8011,17454.0
2018-09-25 15:00:00,115.37,115.37,115.12,115.15,21189.0,87.8087,87.8087,87.6184,87.6413,21189.0
2018-09-25 15:05:00,115.14,115.2,115.08,115.09,23907.0,87.6336,87.6793,87.588,87.5956,23907.0
2018-09-25 15:10:00,115.1,115.1,114.91,114.93,21395.0,87.6032,87.6032,87.4586,87.4738,21395.0
2018-09-25 15:15:00,114.94,114.94,114.74,114.82,25023.0,87.4814,87.4814,87.3292,87.3901,25023.0
2018-09-25 15:20:00,114.82,114.89,114.79,114.89,18187.0,87.3901,87.4434,87.3673,87.4434,18187.0
2018-09-25 15:25:00,114.88,114.9,114.81,114.9,22818.0,87.4358,87.451,87.3825,87.451,22818.0
2018-09-25 15:30:00,114.89,115.08,114.87,115.08,28633.0,87.4434,87.588,87.4281,87.588,28633.0
2018-09-25 15:35:00,115.08,115.1,114.99,115.08,22560.0,87.588,87.6032,87.5195,87.588,22560.0
2018-09-25 15:40:00,115.08,115.1,115.02,115.02,34870.0,87.588,87.6032,87.5423,87.5423,34870.0
2018-09-25 15:45:00,115.02,115.05,114.95,114.99,45359.0,87.5423,87.5651,87.489,87.5195,45359.0
2018-09-25 15:50:00,114.99,114.99,114.91,114.95,37169.0,87.5195,87.5195,87.4586,87.489,37169.0
2018-09-25 15:55:00,114.94,114.98,114.79,114.88,138158.0,87.4814,87.5119,87.3673,87.4358,138158.0
2018-09-26 09:30:00,114.92,114.92,113.46,113.65,46754.0,87.4662,87.4662,86.355,86.4996,46754.0
2018-09-26 09:35:00,113.81,114.03,113.17,113.24,45209.0,86.6214,86.7888,86.1343,86.1875,45209.0
2018-09-26 09:40:00,113.28,114.13,113.21,114.09,31464.0,86.218,86.8649,86.1647,86.8345,31464.0
2018-09-26 09:45:00,114.13,114.32,113.91,114.27,29378.0,86.8649,87.0095,86.6975,86.9715,29378.0
2018-09-26 09:50:00,114.25,114.45,114.01,114.22,29439.0,86.9563,87.1085,86.7736,86.9334,29439.0
2018-09-26 09:55:00,114.22,114.43,113.98,114.43,20263.0,86.9334,87.0933,86.7508,87.0933,20263.0
2018-09-26 10:00:00,114.4,114.51,114.22,114.42,22850.0,87.0704,87.1542,86.9334,87.0857,22850.0
2018-09-26 10:05:00,114.39,114.39,114.28,114.33,30578.0,87.0628,87.0628,86.9791,87.0172,30578.0
2018-09-26 10:10:00,114.33,114.36,114.18,114.23,34682.0,87.0172,87.04,86.903,86.941,34682.0
2018-09-26 10:15:00,114.25,114.29,114.05,114.18,34354.0,86.9563,86.9867,86.804,86.903,34354.0
2018-09-26 10:20:00,114.18,114.3,114.12,114.25,23378.0,86.903,86.9943,86.8573,86.9563,23378.0
2018-09-26 10:25:00,114.27,114.4,114.21,114.21,25371.0,86.9715,87.0704,86.9258,86.9258,25371.0
2018-09-26 10:30:00,114.21,114.54,114.04,114.48,34259.0,86.9258,87.177,86.7964,87.1313,34259.0
2018-09-26 10:35:00,114.5,114.58,114.2,114.23,37872.0,87.1465,87.2074,86.9182,86.941,37872.0
2018-09-26 10:40:00,114.22,114.32,114.19,114.28,10809.0,86.9334,87.0095,86.9106,86.9791,10809.0
2018-09-26 10:45:00,114.32,114.65,114.31,114.55,16825.0,87.0095,87.2607,87.0019,87.1846,16825.0
2018-09-26 10:50:00,114.57,114.58,114.22,114.27,35554.0,87.1998,87.2074,86.9334,86.9715,35554.0
2018-09-26 10:55:00,114.26,114.3,114.18,114.22,7876.0,86.9639,86.9943,86.903,86.9334,7876.0
2018-09-26 11:00:00,114.21,114.34,114.13,114.13,11693.0,86.9258,87.0248,86.8649,86.8649,11693.0
2018-09-26 11:05:00,114.12,114.15,113.91,114.07,12165.0,86.8573,86.8802,86.6975,86.8193,12165.0
2018-09-26 11:10:00,114.07,114.19,114.03,114.1,14493.0,86.8193,86.9106,86.7888,86.8421,14493.0
2018-09-26 11:15:00,114.09,114.16,114.07,114.16,9362.0,86.8345,86.8878,86.8193,86.8878,9362.0
2018-09-26 11:20:00,114.15,114.17,114.12,114.13,5371.0,86.8802,86.8954,86.8573,86.8649,5371.0
2018-09-26 11:25:00,114.17,114.32,114.14,114.3,15798.0,86.8954,87.0095,86.8725,86.9943,15798.0
2018-09-26 11:30:00,114.29,114.52,114.29,114.51,14943.0,86.9867,87.1618,86.9867,87.1542,14943.0
2018-09-26 11:35:00,114.51,114.53,114.39,114.4,11161.0,87.1542,87.1694,87.0628,87.0704,11161.0
2018-09-26 11:40:00,114.44,114.69,114.44,114.63,15751.0,87.1009,87.2912,87.1009,87.2455,15751.0
2018-09-26 11:45:00,114.65,114.8,114.65,114.8,20683.0,87.2607,87.3749,87.2607,87.3749,20683.0
2018-09-26 11:50:00,114.79,114.79,114.66,114.74,23530.0,87.3673,87.3673,87.2683,87.3292,23530.0
2018-09-26 11:55:00,114.74,114.78,114.51,114.64,40353.0,87.3292,87.3596,87.1542,87.2531,40353.0
2018-09-26 12:00:00,114.64,114.7,114.64,114.7,5648.0,87.2531,87.2988,87.2531,87.2988,5648.0
2018-09-26 12:05:00,114.72,114.81,114.7,114.81,16029.0,87.314,87.3825,87.2988,87.3825,16029.0
2018-09-26 12:10:00,114.81,114.84,114.75,114.83,13882.0,87.3825,87.4053,87.3368,87.3977,13882.0
2018-09-26 12:15:00,114.84,114.86,114.8,114.81,13577.0,87.4053,87.4205,87.3749,87.3825,13577.0
2018-09-26 12:20:00,114.81,114.82,114.7,114.79,23176.0,87.3825,87.3901,87.2988,87.3673,23176.0
2018-09-26 12:25:00,114.79,114.86,114.75,114.82,10760.0,87.3673,87.4205,87.3368,87.3901,10760.0
2018-09-26 12:30:00,114.82,114.85,114.78,114.79,20839.0,87.3901,87.4129,87.3596,87.3673,20839.0
2018-09-26 12:35:00,114.82,114.94,114.82,114.94,8940.0,87.3901,87.4814,87.3901,87.4814,8940.0
2018-09-26 12:40:00,114.95,115.0,114.87,114.99,54057.0,87.489,87.5271,87.4281,87.5195,54057.0
2018-09-26 12:45:00,115.0,115.0,114.95,114.98,16169.0,87.5271,87.5271,87.489,87.5119,16169.0
2018-09-26 12:50:00,115.0,115.04,114.87,114.87,26735.0,87.5271,87.5575,87.4281,87.4281,26735.0
2018-09-26 12:55:00,114.86,114.86,114.72,114.77,7515.0,87.4205,87.4205,87.314,87.352,7515.0
2018-09-26 13:00:00,114.8,114.88,114.79,114.87,10226.0,87.3749,87.4358,87.3673,87.4281,10226.0
2018-09-26 13:05:00,114.86,114.89,114.84,114.89,9518.0,87.4205,87.4434,87.4053,87.4434,9518.0
2018-09-26 13:10:00,114.89,114.93,114.82,114.86,12718.0,87.4434,87.4738,87.3901,87.4205,12718.0
2018-09-26 13:15:00,114.86,114.88,114.83,114.88,8219.0,87.4205,87.4358,87.3977,87.4358,8219.0
2018-09-26 13:20:00,114.89,114.89,114.77,114.81,8900.0,87.4434,87.4434,87.352,87.3825,8900.0
2018-09-26 13:25:00,114.82,114.9,114.81,114.87,7941.0,87.3901,87.451,87.3825,87.4281,7941.0
2018-09-26 13:30:00,114.87,114.89,114.82,114.83,12052.0,87.4281,87.4434,87.3901,87.3977,12052.0
2018-09-26 13:35:00,114.83,114.87,114.79,114.8,10166.0,87.3977,87.4281,87.3673,87.3749,10166.0
2018-09-26 13:40:00,114.8,114.8,114.67,114.7,7358.0,87.3749,87.3749,87.2759,87.2988,7358.0
2018-09-26 13:45:00,114.68,114.69,114.58,114.58,11872.0,87.2835,87.2912,87.2074,87.2074,11872.0
2018-09-26 13:50:00,114.58,114.71,114.58,114.65,10239.0,87.2074,87.3064,87.2074,87.2607,10239.0
2018-09-26 13:55:00,114.66,114.75,114.66,114.73,6961.0,87.2683,87.3368,87.2683,87.3216,6961.0
2018-09-26 14:00:00,114.78,114.98,114.7,114.97,11087.0,87.3596,87.5119,87.2988,87.5043,11087.0
2018-09-26 14:05:00,114.99,115.01,114.84,114.91,22141.0,87.5195,87.5347,87.4053,87.4586,22141.0
2018-09-26 14:10:00,114.9,114.9,114.74,114.83,18236.0,87.451,87.451,87.3292,87.3977,18236.0
2018-09-26 14:15:00,114.83,114.9,114.73,114.74,47330.0,87.3977,87.451,87.3216,87.3292,47330.0
2018-09-26 14:20:00,114.77,114.8,114.66,114.73,20087.0,87.352,87.3749,87.2683,87.3216,20087.0
2018-09-26 14:25:00,114.74,114.76,114.66,114.76,42303.0,87.3292,87.3444,87.2683,87.3444,42303.0
2018-09-26 14:30:00,114.74,114.75,114.67,114.75,15409.0,87.3292,87.3368,87.2759,87.3368,15409.0
2018-09-26 14:35:00,114.74,114.75,114.53,114.55,26152.0,87.3292,87.3368,87.1694,87.1846,26152.0
2018-09-26 14:40:00,114.56,114.56,114.36,114.38,13681.0,87.1922,87.1922,87.04,87.0552,13681.0
2018-09-26 14:45:00,114.39,114.44,114.33,114.39,14891.0,87.0628,87.1009,87.0172,87.0628,14891.0
2018-09-26 14:50:00,114.41,114.45,114.3,114.3,15979.0,87.078,87.1085,86.9943,86.9943,15979.0
2018-09-26 14:55:00,114.32,114.42,114.3,114.42,14438.0,87.0095,87.0857,86.9943,87.0857,14438.0
2018-09-26 15:00:00,114.42,114.45,114.35,114.44,17884.0,87.0857,87.1085,87.0324,87.1009,17884.0
2018-09-26 15:05:00,114.42,114.42,114.28,114.38,18738.0,87.0857,87.0857,86.9791,87.0552,18738.0
2018-09-26 15:10:00,114.38,114.38,114.3,114.31,17291.0,87.0552,87.0552,86.9943,87.0019,17291.0
2018-09-26 15:15:00,114.32,114.36,114.25,114.36,29421.0,87.0095,87.04,86.9563,87.04,29421.0
2018-09-26 15:20:00,114.37,114.5,114.37,114.45,24743.0,87.0476,87.1465,87.0476,87.1085,24743.0
2018-09-26 15:25:00,114.43,114.44,114.35,114.36,35876.0,87.0933,87.1009,87.0324,87.04,35876.0
2018-09-26 15:30:00,114.36,114.43,114.28,114.29,39746.0,87.04,87.0933,86.9791,86.9867,39746.0
2018-09-26 15:35:00,114.28,114.28,114.2,114.24,41427.0,86.9791,86.9791,86.9182,86.9487,41427.0
2018-09-26 15:40:00,114.24,114.28,114.17,114.18,39448.0,86.9487,86.9791,86.8954,86.903,39448.0
2018-09-26 15:45:00,114.17,114.17,113.76,113.91,52145.0,86.8954,86.8954,86.5833,86.6975,52145.0
2018-09-26 15:50:00,113.9,114.0,113.85,113.91,44020.0,86.6899,86.766,86.6518,86.6975,44020.0
2018-09-26 15:55:00,113.9,113.99,113.75,113.92,164413.0,86.6899,86.7584,86.5757,86.7051,164413.0
2018-09-27 09:30:00,114.25,114.46,113.89,114.31,93802.0,86.9563,87.1161,86.6823,87.0019,93802.0
2018-09-27 09:35:00,114.38,114.64,114.31,114.54,15321.0,87.0552,87.2531,87.0019,87.177,15321.0
2018-09-27 09:40:00,114.55,114.85,114.46,114.55,14778.0,87.1846,87.4129,87.1161,87.1846,14778.0
2018-09-27 09:45:00,114.53,114.53,114.22,114.33,25096.0,87.1694,87.1694,86.9334,87.0172,25096.0
2018-09-27 09:50:00,114.31,114.39,113.69,113.72,34576.0,87.0019,87.0628,86.53,86.5529,34576.0
2018-09-27 09:55:00,113.72,113.81,113.64,113.67,24445.0,86.5529,86.6214,86.492,86.5148,24445.0
2018-09-27 10:00:00,113.7,113.81,113.45,113.59,24246.0,86.5377,86.6214,86.3474,86.4539,24246.0
2018-09-27 10:05:00,113.64,113.8,113.56,113.7,17115.0,86.492,86.6138,86.4311,86.5377,17115.0
2018-09-27 10:10:00,113.72,113.75,113.28,113.32,82261.0,86.5529,86.5757,86.218,86.2484,82261.0
2018-09-27 10:15:00,113.31,113.59,113.31,113.59,7661.0,86.2408,86.4539,86.2408,86.4539,7661.0
2018-09-27 10:20:00,113.57,113.61,113.5,113.56,15087.0,86.4387,86.4692,86.3854,86.4311,15087.0
2018-09-27 10:25:00,113.59,113.61,113.37,113.37,14244.0,86.4539,86.4692,86.2865,86.2865,14244.0
2018-09-27 10:30:00,113.4,113.54,113.36,113.47,7267.0,86.3093,86.4159,86.2789,86.3626,7267.0
2018-09-27 10:35:00,113.45,113.59,113.38,113.56,9804.0,86.3474,86.4539,86.2941,86.4311,9804.0
2018-09-27 10:40:00,113.57,113.91,113.57,113.86,24911.0,86.4387,86.6975,86.4387,86.6594,24911.0
2018-09-27 10:45:00,113.89,113.89,113.66,113.67,29307.0,86.6823,86.6823,86.5072,86.5148,29307.0
2018-09-27 10:50:00,113.67,113.75,113.49,113.49,14276.0,86.5148,86.5757,86.3778,86.3778,14276.0
2018-09-27 10:55:00,113.46,113.55,113.41,113.54,11348.0,86.355,86.4235,86.3169,86.4159,11348.0
2018-09-27 11:00:00,113.54,113.7,113.44,113.5,12916.0,86.4159,86.5377,86.3398,86.3854,12916.0
2018-09-27 11:05:00,113.52,113.64,113.52,113.62,5300.0,86.4007,86.492,86.4007,86.4768,5300.0
2018-09-27 11:10:00,113.65,113.67,113.45,113.51,57770.0,86.4996,86.5148,86.3474,86.393,57770.0
2018-09-27 11:15:00,113.49,113.54,113.38,113.54,7775.0,86.3778,86.4159,86.2941,86.4159,7775.0
2018-09-27 11:20:00,113.5,113.52,113.36,113.41,12766.0,86.3854,86.4007,86.2789,86.3169,12766.0
2018-09-27 11:25:00,113.41,113.44,113.29,113.35,13245.0,86.3169,86.3398,86.2256,86.2713,13245.0
2018-09-27 11:30:00,113.32,113.34,113.12,113.26,27643.0,86.2484,86.2637,86.0962,86.2028,27643.0
2018-09-27 11:35:00,113.29,113.41,113.29,113.37,7290.0,86.2256,86.3169,86.2256,86.2865,7290.0
2018-09-27 11:40:00,113.39,113.58,113.38,113.54,17258.0,86.3017,86.4463,86.2941,86.4159,17258.0
2018-09-27 11:45:00,113.55,113.63,113.42,113.6,15296.0,86.4235,86.4844,86.3245,86.4615,15296.0
2018-09-27 11:50:00,113.61,113.68,113.57,113.68,7600.0,86.4692,86.5224,86.4387,86.5224,7600.0
2018-09-27 11:55:00,113.69,113.71,113.64,113.69,17789.0,86.53,86.5453,86.492,86.53,17789.0
2018-09-27 12:00:00,113.69,113.83,113.68,113.83,8105.0,86.53,86.6366,86.5224,86.6366,8105.0
2018-09-27 12:05:00,113.81,113.95,113.8,113.89,15020.0,86.6214,86.7279,86.6138,86.6823,15020.0
2018-09-27 12:10:00,113.87,113.91,113.81,113.91,9219.0,86.667,86.6975,86.6214,86.6975,9219.0
2018-09-27 12:15:00,113.92,113.95,113.77,113.81,12347.0,86.7051,86.7279,86.5909,86.6214,12347.0
2018-09-27 12:20:00,113.81,113.81,113.64,113.66,7517.0,86.6214,86.6214,86.492,86.5072,7517.0
2018-09-27 12:25:00,113.64,113.8,113.64,113.76,13977.0,86.492,86.6138,86.492,86.5833,13977.0
2018-09-27 12:30:00,113.78,113.8,113.73,113.76,10970.0,86.5985,86.6138,86.5605,86.5833,10970.0
2018-09-27 12:35:00,113.71,113.72,113.61,113.69,7876.0,86.5453,86.5529,86.4692,86.53,7876.0
2018-09-27 12:40:00,113.71,113.79,113.68,113.68,11577.0,86.5453,86.6062,86.5224,86.5224,11577.0
2018-09-27 12:45:00,113.67,113.7,113.52,113.52,8560.0,86.5148,86.5377,86.4007,86.4007,8560.0
2018-09-27 12:50:00,113.53,113.67,113.51,113.67,8680.0,86.4083,86.5148,86.393,86.5148,8680.0
2018-09-27 12:55:00,113.67,113.68,113.57,113.59,3436.0,86.5148,86.5224,86.4387,86.4539,3436.0
2018-09-27 13:00:00,113.52,113.55,113.48,113.49,5441.0,86.4007,86.4235,86.3702,86.3778,5441.0
2018-09-27 13:05:00,113.48,113.48,113.36,113.39,4399.0,86.3702,86.3702,86.2789,86.3017,4399.0
2018-09-27 13:10:00,113.39,113.39,113.34,113.38,11076.0,86.3017,86.3017,86.2637,86.2941,11076.0
2018-09-27 13:15:00,113.41,113.48,113.41,113.46,5494.0,86.3169,86.3702,86.3169,86.355,5494.0
2018-09-27 13:20:00,113.47,113.47,113.32,113.32,3811.0,86.3626,86.3626,86.2484,86.2484,3811.0
2018-09-27 13:25:00,113.32,113.34,113.27,113.33,8225.0,86.2484,86.2637,86.2104,86.256,8225.0
2018-09-27 13:30:00,113.32,113.32,113.25,113.25,5124.0,86.2484,86.2484,86.1952,86.1952,5124.0
2018-09-27 13:35:00,113.27,113.36,113.24,113.28,9124.0,86.2104,86.2789,86.1875,86.218,9124.0
2018-09-27 13:40:00,113.28,113.31,113.13,113.18,8330.0,86.218,86.2408,86.1038,86.1419,8330.0
2018-09-27 13:45:00,113.19,113.27,113.17,113.26,6329.0,86.1495,86.2104,86.1343,86.2028,6329.0
2018-09-27 13:50:00,113.27,113.32,113.26,113.32,6533.0,86.2104,86.2484,86.2028,86.2484,6533.0
2018-09-27 13:55:00,113.32,113.33,113.25,113.26,5150.0,86.2484,86.256,86.1952,86.2028,5150.0
2018-09-27 14:00:00,113.28,113.29,113.19,113.22,6598.0,86.218,86.2256,86.1495,86.1723,6598.0
2018-09-27 14:05:00,113.22,113.22,113.14,113.19,12930.0,86.1723,86.1723,86.1114,86.1495,12930.0
2018-09-27 14:10:00,113.19,113.2,113.12,113.19,10581.0,86.1495,86.1571,86.0962,86.1495,10581.0
2018-09-27 14:15:00,113.2,113.3,113.2,113.29,8350.0,86.1571,86.2332,86.1571,86.2256,8350.0
2018-09-27 14:20:00,113.29,113.3,113.2,113.22,9182.0,86.2256,86.2332,86.1571,86.1723,9182.0
2018-09-27 14:25:00,113.2,113.28,113.16,113.27,13023.0,86.1571,86.218,86.1267,86.2104,13023.0
2018-09-27 14:30:00,113.28,113.29,113.24,113.26,6937.0,86.218,86.2256,86.1875,86.2028,6937.0
2018-09-27 14:35:00,113.26,113.27,113.22,113.26,6300.0,86.2028,86.2104,86.1723,86.2028,6300.0
2018-09-27 14:40:00,113.26,113.31,113.24,113.24,9478.0,86.2028,86.2408,86.1875,86.1875,9478.0
2018-09-27 14:45:00,113.26,113.29,113.24,113.29,5344.0,86.2028,86.2256,86.1875,86.2256,5344.0
2018-09-27 14:50:00,113.29,113.31,113.24,113.26,11645.0,86.2256,86.2408,86.1875,86.2028,11645.0
2018-09-27 14:55:00,113.26,113.26,113.18,113.2,8636.0,86.2028,86.2028,86.1419,86.1571,8636.0
2018-09-27 15:00:00,113.17,113.24,113.16,113.2,13173.0,86.1343,86.1875,86.1267,86.1571,13173.0
2018-09-27 15:05:00,113.2,113.21,113.14,113.14,10370.0,86.1571,86.1647,86.1114,86.1114,10370.0
2018-09-27 15:10:00,113.14,113.24,113.07,113.19,14867.0,86.1114,86.1875,86.0582,86.1495,14867.0
2018-09-27 15:15:00,113.2,113.22,113.08,113.1,16717.0,86.1571,86.1723,86.0658,86.081,16717.0
2018-09-27 15:20:00,113.09,113.1,112.93,112.97,25608.0,86.0734,86.081,85.9516,85.982,25608.0
2018-09-27 15:25:00,112.97,112.97,112.86,112.87,19518.0,85.982,85.982,85.8983,85.9059,19518.0
2018-09-27 15:30:00,112.88,113.03,112.88,113.0,26502.0,85.9135,86.0277,85.9135,86.0049,26502.0
2018-09-27 15:35:00,113.0,113.02,112.93,113.0,24001.0,86.0049,86.0201,85.9516,86.0049,24001.0
2018-09-27 15:40:00,112.99,112.99,112.91,112.95,28393.0,85.9973,85.9973,85.9364,85.9668,28393.0
2018-09-27 15:45:00,112.96,113.03,112.85,112.85,56048.0,85.9744,86.0277,85.8907,85.8907,56048.0
2018-09-27 15:50:00,112.85,112.99,112.84,112.96,41698.0,85.8907,85.9973,85.8831,85.9744,41698.0
2018-09-27 15:55:00,112.96,113.05,112.86,112.88,81091.0,85.9744,86.0429,85.8983,85.9135,81091.0
2018-09-28 09:30:00,112.0,112.43,111.58,111.85,45874.0,85.2438,85.5711,84.9241,85.1296,45874.0
2018-09-28 09:35:00,111.83,112.4,111.79,112.27,20321.0,85.1144,85.5482,85.0839,85.4493,20321.0
2018-09-28 09:40:00,112.32,112.61,112.27,112.44,17179.0,85.4873,85.7081,85.4493,85.5787,17179.0
2018-09-28 09:45:00,112.46,112.62,112.3,112.3,16233.0,85.5939,85.7157,85.4721,85.4721,16233.0
2018-09-28 09:50:00,112.32,112.39,112.28,112.39,13339.0,85.4873,85.5406,85.4569,85.5406,13339.0
2018-09-28 09:55:00,112.41,112.46,112.28,112.43,15227.0,85.5558,85.5939,85.4569,85.5711,15227.0
2018-09-28 10:00:00,112.45,112.62,112.39,112.51,27138.0,85.5863,85.7157,85.5406,85.6319,27138.0
2018-09-28 10:05:00,112.52,112.56,112.39,112.45,12416.0,85.6396,85.67,85.5406,85.5863,12416.0
2018-09-28 10:10:00,112.43,112.57,112.35,112.56,11207.0,85.5711,85.6776,85.5102,85.67,11207.0
2018-09-28 10:15:00,112.57,112.88,112.57,112.87,12182.0,85.6776,85.9135,85.6776,85.9059,12182.0
2018-09-28 10:20:00,112.85,112.94,112.73,112.87,9639.0,85.8907,85.9592,85.7994,85.9059,9639.0
2018-09-28 10:25:00,112.92,112.96,112.86,112.93,8456.0,85.944,85.9744,85.8983,85.9516,8456.0
2018-09-28 10:30:00,112.9,113.04,112.87,112.9,13215.0,85.9288,86.0353,85.9059,85.9288,13215.0
2018-09-28 10:35:00,112.91,113.07,112.88,113.06,16127.0,85.9364,86.0582,85.9135,86.0505,16127.0
2018-09-28 10:40:00,113.07,113.24,113.07,113.18,13239.0,86.0582,86.1875,86.0582,86.1419,13239.0
2018-09-28 10:45:00,113.19,113.25,113.1,113.25,8680.0,86.1495,86.1952,86.081,86.1952,8680.0
2018-09-28 10:50:00,113.28,113.29,113.1,113.29,20422.0,86.218,86.2256,86.081,86.2256,20422.0
2018-09-28 10:55:00,113.32,113.41,113.23,113.28,11414.0,86.2484,86.3169,86.1799,86.218,11414.0
2018-09-28 11:00:00,113.31,113.43,113.31,113.42,10199.0,86.2408,86.3322,86.2408,86.3245,10199.0
2018-09-28 11:05:00,113.43,113.54,113.41,113.45,10232.0,86.3322,86.4159,86.3169,86.3474,10232.0
2018-09-28 11:10:00,113.45,113.57,113.3,113.32,32708.0,86.3474,86.4387,86.2332,86.2484,32708.0
2018-09-28 11:15:00,113.26,113.51,113.21,113.5,8337.0,86.2028,86.393,86.1647,86.3854,8337.0
2018-09-28 11:20:00,113.5,113.5,113.36,113.42,8637.0,86.3854,86.3854,86.2789,86.3245,8637.0
2018-09-28 11:25:00,113.43,113.63,113.42,113.45,34624.0,86.3322,86.4844,86.3245,86.3474,34624.0
2018-09-28 11:30:00,113.45,113.54,113.36,113.41,10717.0,86.3474,86.4159,86.2789,86.3169,10717.0
2018-09-28 11:35:00,113.44,113.51,113.21,113.28,16059.0,86.3398,86.393,86.1647,86.218,16059.0
2018-09-28 11:40:00,113.3,113.41,113.29,113.39,7213.0,86.2332,86.3169,86.2256,86.3017,7213.0
2018-09-28 11:45:00,113.39,113.51,113.39,113.49,10250.0,86.3017,86.393,86.3017,86.3778,10250.0
2018-09-28 11:50:00,113.47,113.55,113.34,113.34,15723.0,86.3626,86.4235,86.2637,86.2637,15723.0
2018-09-28 11:55:00,113.35,113.41,113.23,113.34,9639.0,86.2713,86.3169,86.1799,86.2637,9639.0
2018-09-28 12:00:00,113.35,113.4,113.24,113.37,8654.0,86.2713,86.3093,86.1875,86.2865,8654.0
2018-09-28 12:05:00,113.37,113.37,113.19,113.19,7238.0,86.2865,86.2865,86.1495,86.1495,7238.0
2018-09-28 12:10:00,113.2,113.28,113.18,113.22,13966.0,86.1571,86.218,86.1419,86.1723,13966.0
2018-09-28 12:15:00,113.25,113.32,113.2,113.28,10765.0,86.1952,86.2484,86.1571,86.218,10765.0
2018-09-28 12:20:00,113.28,113.39,113.28,113.31,6296.0,86.218,86.3017,86.218,86.2408,6296.0
2018-09-28 12:25:00,113.3,113.36,113.27,113.34,4100.0,86.2332,86.2789,86.2104,86.2637,4100.0
2018-09-28 12:30:00,113.37,113.49,113.37,113.45,9433.0,86.2865,86.3778,86.2865,86.3474,9433.0
2018-09-28 12:35:00,113.46,113.47,113.36,113.47,7517.0,86.355,86.3626,86.2789,86.3626,7517.0
2018-09-28 12:40:00,113.46,113.52,113.42,113.43,9804.0,86.355,86.4007,86.3245,86.3322,9804.0
2018-09-28 12:45:00,113.47,113.47,113.31,113.33,7191.0,86.3626,86.3626,86.2408,86.256,7191.0
2018-09-28 12:50:00,113.33,113.43,113.33,113.33,4606.0,86.256,86.3322,86.256,86.256,4606.0
2018-09-28 12:55:00,113.38,113.53,113.36,113.53,5580.0,86.2941,86.4083,86.2789,86.4083,5580.0
2018-09-28 13:00:00,113.52,113.54,113.44,113.44,5609.0,86.4007,86.4159,86.3398,86.3398,5609.0
2018-09-28 13:05:00,113.44,113.45,113.35,113.38,9548.0,86.3398,86.3474,86.2713,86.2941,9548.0
2018-09-28 13:10:00,113.38,113.41,113.29,113.29,9805.0,86.2941,86.3169,86.2256,86.2256,9805.0
2018-09-28 13:15:00,113.27,113.32,113.19,113.19,8357.0,86.2104,86.2484,86.1495,86.1495,8357.0
2018-09-28 13:20:00,113.22,113.27,113.16,113.18,7582.0,86.1723,86.2104,86.1267,86.1419,7582.0
2018-09-28 13:25:00,113.19,113.25,113.18,113.19,4800.0,86.1495,86.1952,86.1419,86.1495,4800.0
2018-09-28 13:30:00,113.19,113.22,113.18,113.18,7110.0,86.1495,86.1723,86.1419,86.1419,7110.0
2018-09-28 13:35:00,113.16,113.18,113.1,113.14,8493.0,86.1267,86.1419,86.081,86.1114,8493.0
2018-09-28 13:40:00,113.15,113.18,113.13,113.15,23219.0,86.119,86.1419,86.1038,86.119,23219.0
2018-09-28 13:45:00,113.14,113.17,113.09,113.09,11760.0,86.1114,86.1343,86.0734,86.0734,11760.0
2018-09-28 13:50:00,113.1,113.17,113.1,113.12,15028.0,86.081,86.1343,86.081,86.0962,15028.0
2018-09-28 13:55:00,113.13,113.15,112.9,112.91,8673.0,86.1038,86.119,85.9288,85.9364,8673.0
2018-09-28 14:00:00,112.91,112.93,112.8,112.8,7788.0,85.9364,85.9516,85.8527,85.8527,7788.0
2018-09-28 14:05:00,112.8,112.86,112.75,112.86,13652.0,85.8527,85.8983,85.8146,85.8983,13652.0
2018-09-28 14:10:00,112.85,112.89,112.82,112.89,11038.0,85.8907,85.9212,85.8679,85.9212,11038.0
2018-09-28 14:15:00,112.88,112.91,112.79,112.83,12247.0,85.9135,85.9364,85.8451,85.8755,12247.0
2018-09-28 14:20:00,112.82,112.91,112.79,112.91,25045.0,85.8679,85.9364,85.8451,85.9364,25045.0
2018-09-28 14:25:00,112.9,113.01,112.89,113.01,13183.0,85.9288,86.0125,85.9212,86.0125,13183.0
2018-09-28 14:30:00,113.0,113.0,112.77,112.91,114701.0,86.0049,86.0049,85.8298,85.9364,114701.0
2018-09-28 14:35:00,112.92,112.94,112.82,112.88,22094.0,85.944,85.9592,85.8679,85.9135,22094.0
2018-09-28 14:40:00,112.9,112.91,112.82,112.9,21555.0,85.9288,85.9364,85.8679,85.9288,21555.0
2018-09-28 14:45:00,112.91,113.01,112.85,112.99,50080.0,85.9364,86.0125,85.8907,85.9973,50080.0
2018-09-28 14:50:00,112.98,113.0,112.91,112.95,20272.0,85.9897,86.0049,85.9364,85.9668,20272.0
2018-09-28 14:55:00,112.96,113.06,112.93,112.97,14796.0,85.9744,86.0505,85.9516,85.982,14796.0
2018-09-28 15:00:00,112.98,113.03,112.86,112.86,22177.0,85.9897,86.0277,85.8983,85.8983,22177.0
2018-09-28 15:05:00,112.86,112.88,112.66,112.69,13610.0,85.8983,85.9135,85.7461,85.7689,13610.0
2018-09-28 15:10:00,112.69,112.73,112.56,112.63,23715.0,85.7689,85.7994,85.67,85.7233,23715.0
2018-09-28 15:15:00,112.65,112.72,112.61,112.7,27972.0,85.7385,85.7918,85.7081,85.7766,27972.0
2018-09-28 15:20:00,112.7,112.88,112.7,112.88,22525.0,85.7766,85.9135,85.7766,85.9135,22525.0
2018-09-28 15:25:00,112.86,112.94,112.84,112.94,26623.0,85.8983,85.9592,85.8831,85.9592,26623.0
2018-09-28 15:30:00,112.93,112.94,112.81,112.92,37457.0,85.9516,85.9592,85.8603,85.944,37457.0
2018-09-28 15:35:00,112.92,112.95,112.85,112.86,32324.0,85.944,85.9668,85.8907,85.8983,32324.0
2018-09-28 15:40:00,112.86,112.86,112.75,112.78,42327.0,85.8983,85.8983,85.8146,85.8374,42327.0
2018-09-28 15:45:00,112.79,112.84,112.7,112.73,74333.0,85.8451,85.8831,85.7766,85.7994,74333.0
2018-09-28 15:50:00,112.71,112.77,112.67,112.75,61501.0,85.7842,85.8298,85.7537,85.8146,61501.0
2018-09-28 15:55:00,112.76,112.78,112.67,112.71,139521.0,85.8222,85.8374,85.7537,85.7842,139521.0
2018-10-01 09:30:00,113.25,114.79,113.25,114.67,89604.0,86.1952,87.3673,86.1952,87.2759,89604.0
2018-10-01 09:35:00,114.74,114.93,114.67,114.71,20281.0,87.3292,87.4738,87.2759,87.3064,20281.0
2018-10-01 09:40:00,114.7,114.77,114.38,114.64,14694.0,87.2988,87.352,87.0552,87.2531,14694.0
2018-10-01 09:45:00,114.67,114.82,114.53,114.58,22254.0,87.2759,87.3901,87.1694,87.2074,22254.0
2018-10-01 09:50:00,114.55,114.66,114.24,114.37,15866.0,87.1846,87.2683,86.9487,87.0476,15866.0
2018-10-01 09:55:00,114.32,114.46,113.95,114.46,32141.0,87.0095,87.1161,86.7279,87.1161,32141.0
2018-10-01 10:00:00,114.49,114.49,114.13,114.13,18761.0,87.1389,87.1389,86.8649,86.8649,18761.0
2018-10-01 10:05:00,114.14,114.16,113.94,113.94,16544.0,86.8725,86.8878,86.7203,86.7203,16544.0
2018-10-01 10:10:00,113.94,113.94,113.8,113.89,20605.0,86.7203,86.7203,86.6138,86.6823,20605.0
2018-10-01 10:15:00,113.91,114.0,113.86,113.96,17802.0,86.6975,86.766,86.6594,86.7355,17802.0
2018-10-01 10:20:00,113.97,113.97,113.83,113.89,15015.0,86.7432,86.7432,86.6366,86.6823,15015.0
2018-10-01 10:25:00,113.89,113.95,113.78,113.8,23467.0,86.6823,86.7279,86.5985,86.6138,23467.0
2018-10-01 10:30:00,113.82,113.98,113.74,113.74,18240.0,86.629,86.7508,86.5681,86.5681,18240.0
2018-10-01 10:35:00,113.76,113.79,113.55,113.59,21465.0,86.5833,86.6062,86.4235,86.4539,21465.0
2018-10-01 10:40:00,113.61,113.76,113.61,113.76,15538.0,86.4692,86.5833,86.4692,86.5833,15538.0
2018-10-01 10:45:00,113.78,113.9,113.72,113.89,12177.0,86.5985,86.6899,86.5529,86.6823,12177.0
2018-10-01 10:50:00,113.91,114.04,113.85,114.0,15339.0,86.6975,86.7964,86.6518,86.766,15339.0
2018-10-01 10:55:00,113.97,113.99,113.88,113.94,12539.0,86.7432,86.7584,86.6747,86.7203,12539.0
2018-10-01 11:00:00,113.93,114.05,113.91,114.05,8682.0,86.7127,86.804,86.6975,86.804,8682.0
2018-10-01 11:05:00,114.07,114.22,114.06,114.16,8207.0,86.8193,86.9334,86.8117,86.8878,8207.0
2018-10-01 11:10:00,114.18,114.28,114.18,114.27,9840.0,86.903,86.9791,86.903,86.9715,9840.0
2018-10-01 11:15:00,114.27,114.34,114.2,114.34,9753.0,86.9715,87.0248,86.9182,87.0248,9753.0
2018-10-01 11:20:00,114.36,114.52,114.32,114.52,11130.0,87.04,87.1618,87.0095,87.1618,11130.0
2018-10-01 11:25:00,114.52,114.56,114.38,114.51,11865.0,87.1618,87.1922,87.0552,87.1542,11865.0
2018-10-01 11:30:00,114.49,114.57,114.46,114.52,10344.0,87.1389,87.1998,87.1161,87.1618,10344.0
2018-10-01 11:35:00,114.55,114.67,114.52,114.63,9461.0,87.1846,87.2759,87.1618,87.2455,9461.0
2018-10-01 11:40:00,114.63,114.69,114.57,114.69,4627.0,87.2455,87.2912,87.1998,87.2912,4627.0
2018-10-01 11:45:00,114.69,114.79,114.55,114.77,18029.0,87.2912,87.3673,87.1846,87.352,18029.0
2018-10-01 11:50:00,114.74,114.79,114.69,114.77,11044.0,87.3292,87.3673,87.2912,87.352,11044.0
2018-10-01 11:55:00,114.75,114.75,114.5,114.52,8283.0,87.3368,87.3368,87.1465,87.1618,8283.0
2018-10-01 12:00:00,114.53,114.63,114.48,114.59,6131.0,87.1694,87.2455,87.1313,87.215,6131.0
2018-10-01 12:05:00,114.6,114.64,114.56,114.6,1811.0,87.2227,87.2531,87.1922,87.2227,1811.0
2018-10-01 12:10:00,114.59,114.64,114.55,114.63,6909.0,87.215,87.2531,87.1846,87.2455,6909.0
2018-10-01 12:15:00,114.63,114.66,114.58,114.64,6157.0,87.2455,87.2683,87.2074,87.2531,6157.0
2018-10-01 12:20:00,114.64,114.65,114.45,114.57,9216.0,87.2531,87.2607,87.1085,87.1998,9216.0
2018-10-01 12:25:00,114.56,114.58,114.5,114.51,3101.0,87.1922,87.2074,87.1465,87.1542,3101.0
2018-10-01 12:30:00,114.5,114.51,114.42,114.5,5701.0,87.1465,87.1542,87.0857,87.1465,5701.0
2018-10-01 12:35:00,114.5,114.62,114.49,114.56,6642.0,87.1465,87.2379,87.1389,87.1922,6642.0
2018-10-01 12:40:00,114.54,114.63,114.54,114.57,4498.0,87.177,87.2455,87.177,87.1998,4498.0
2018-10-01 12:45:00,114.56,114.64,114.5,114.64,8101.0,87.1922,87.2531,87.1465,87.2531,8101.0
2018-10-01 12:50:00,114.64,114.68,114.58,114.64,15814.0,87.2531,87.2835,87.2074,87.2531,15814.0
2018-10-01 12:55:00,114.65,114.67,114.51,114.53,4882.0,87.2607,87.2759,87.1542,87.1694,4882.0
2018-10-01 13:00:00,114.56,114.6,114.42,114.6,22685.0,87.1922,87.2227,87.0857,87.2227,22685.0
2018-10-01 13:05:00,114.59,114.67,114.56,114.66,11711.0,87.215,87.2759,87.1922,87.2683,11711.0
2018-10-01 13:10:00,114.66,114.68,114.6,114.64,6068.0,87.2683,87.2835,87.2227,87.2531,6068.0
2018-10-01 13:15:00,114.64,114.65,114.56,114.59,8134.0,87.2531,87.2607,87.1922,87.215,8134.0
2018-10-01 13:20:00,114.57,114.64,114.57,114.63,11768.0,87.1998,87.2531,87.1998,87.2455,11768.0
2018-10-01 13:25:00,114.62,114.63,114.55,114.57,10299.0,87.2379,87.2455,87.1846,87.1998,10299.0
2018-10-01 13:30:00,114.58,114.64,114.53,114.61,11511.0,87.2074,87.2531,87.1694,87.2303,11511.0
2018-10-01 13:35:00,114.63,114.75,114.63,114.75,11457.0,87.2455,87.3368,87.2455,87.3368,11457.0
2018-10-01 13:40:00,114.74,114.83,114.71,114.82,21392.0,87.3292,87.3977,87.3064,87.3901,21392.0
2018-10-01 13:45:00,114.82,114.89,114.79,114.85,21340.0,87.3901,87.4434,87.3673,87.4129,21340.0
2018-10-01 13:50:00,114.85,114.88,114.83,114.86,11532.0,87.4129,87.4358,87.3977,87.4205,11532.0
2018-10-01 13:55:00,114.86,114.89,114.71,114.72,13790.0,87.4205,87.4434,87.3064,87.314,13790.0
2018-10-01 14:00:00,114.72,114.76,114.65,114.72,19937.0,87.314,87.3444,87.2607,87.314,19937.0
2018-10-01 14:05:00,114.73,114.8,114.69,114.72,12220.0,87.3216,87.3749,87.2912,87.314,12220.0
2018-10-01 14:10:00,114.75,114.8,114.71,114.75,11746.0,87.3368,87.3749,87.3064,87.3368,11746.0
2018-10-01 14:15:00,114.75,114.81,114.74,114.8,13578.0,87.3368,87.3825,87.3292,87.3749,13578.0
2018-10-01 14:20:00,114.8,114.83,114.76,114.78,10205.0,87.3749,87.3977,87.3444,87.3596,10205.0
2018-10-01 14:25:00,114.77,114.85,114.76,114.82,17037.0,87.352,87.4129,87.3444,87.3901,17037.0
2018-10-01 14:30:00,114.82,114.83,114.73,114.73,11174.0,87.3901,87.3977,87.3216,87.3216,11174.0
2018-10-01 14:35:00,114.71,114.71,114.43,114.43,13414.0,87.3064,87.3064,87.0933,87.0933,13414.0
2018-10-01 14:40:00,114.44,114.51,114.38,114.49,12067.0,87.1009,87.1542,87.0552,87.1389,12067.0
2018-10-01 14:45:00,114.5,114.54,114.46,114.46,27732.0,87.1465,87.177,87.1161,87.1161,27732.0
2018-10-01 14:50:00,114.45,114.53,114.4,114.44,19232.0,87.1085,87.1694,87.0704,87.1009,19232.0
2018-10-01 14:55:00,114.44,114.53,114.41,114.47,20287.0,87.1009,87.1694,87.078,87.1237,20287.0
2018-10-01 15:00:00,114.49,114.67,114.49,114.67,42014.0,87.1389,87.2759,87.1389,87.2759,42014.0
2018-10-01 15:05:00,114.68,114.79,114.68,114.76,32612.0,87.2835,87.3673,87.2835,87.3444,32612.0
2018-10-01 15:10:00,114.75,114.75,114.68,114.73,23156.0,87.3368,87.3368,87.2835,87.3216,23156.0
2018-10-01 15:15:00,114.72,114.73,114.57,114.63,13661.0,87.314,87.3216,87.1998,87.2455,13661.0
2018-10-01 15:20:00,114.62,114.62,114.48,114.55,16355.0,87.2379,87.2379,87.1313,87.1846,16355.0
2018-10-01 15:25:00,114.55,114.56,114.4,114.4,14581.0,87.1846,87.1922,87.0704,87.0704,14581.0
2018-10-01 15:30:00,114.4,114.4,114.18,114.19,17335.0,87.0704,87.0704,86.903,86.9106,17335.0
2018-10-01 15:35:00,114.2,114.22,114.14,114.18,19683.0,86.9182,86.9334,86.8725,86.903,19683.0
2018-10-01 15:40:00,114.18,114.34,114.17,114.25,26207.0,86.903,87.0248,86.8954,86.9563,26207.0
2018-10-01 15:45:00,114.25,114.43,114.25,114.39,40411.0,86.9563,87.0933,86.9563,87.0628,40411.0
2018-10-01 15:50:00,114.38,114.42,114.34,114.39,35701.0,87.0552,87.0857,87.0248,87.0628,35701.0
2018-10-01 15:55:00,114.4,114.55,114.39,114.48,87277.0,87.0704,87.1846,87.0628,87.1313,87277.0
2018-10-02 09:30:00,114.64,114.75,114.05,114.48,32305.0,87.2531,87.3368,86.804,87.1313,32305.0
2018-10-02 09:35:00,114.55,114.6,114.03,114.09,35285.0,87.1846,87.2227,86.7888,86.8345,35285.0
2018-10-02 09:40:00,114.06,114.16,113.85,113.91,34179.0,86.8117,86.8878,86.6518,86.6975,34179.0
2018-10-02 09:45:00,113.94,113.95,113.38,113.47,25840.0,86.7203,86.7279,86.2941,86.3626,25840.0
2018-10-02 09:50:00,113.41,113.7,113.39,113.57,20891.0,86.3169,86.5377,86.3017,86.4387,20891.0
2018-10-02 09:55:00,113.59,113.67,113.34,113.37,28404.0,86.4539,86.5148,86.2637,86.2865,28404.0
2018-10-02 10:00:00,113.38,113.53,113.29,113.41,24566.0,86.2941,86.4083,86.2256,86.3169,24566.0
2018-10-02 10:05:00,113.4,113.4,113.07,113.08,27805.0,86.3093,86.3093,86.0582,86.0658,27805.0
2018-10-02 10:10:00,113.09,113.12,112.89,113.02,23486.0,86.0734,86.0962,85.9212,86.0201,23486.0
2018-10-02 10:15:00,113.03,113.34,113.03,113.34,19216.0,86.0277,86.2637,86.0277,86.2637,19216.0
2018-10-02 10:20:00,113.38,113.41,113.1,113.11,16500.0,86.2941,86.3169,86.081,86.0886,16500.0
2018-10-02 10:25:00,113.14,113.19,112.98,113.03,14747.0,86.1114,86.1495,85.9897,86.0277,14747.0
2018-10-02 10:30:00,113.09,113.26,113.04,113.04,20289.0,86.0734,86.2028,86.0353,86.0353,20289.0
2018-10-02 10:35:00,113.06,113.1,112.76,112.79,17443.0,86.0505,86.081,85.8222,85.8451,17443.0
2018-10-02 10:40:00,112.79,112.83,112.74,112.83,38930.0,85.8451,85.8755,85.807,85.8755,38930.0
2018-10-02 10:45:00,112.84,113.11,112.84,113.05,37782.0,85.8831,86.0886,85.8831,86.0429,37782.0
2018-10-02 10:50:00,113.05,113.26,112.99,113.1,15894.0,86.0429,86.2028,85.9973,86.081,15894.0
2018-10-02 10:55:00,113.1,113.21,113.05,113.08,27598.0,86.081,86.1647,86.0429,86.0658,27598.0
2018-10-02 11:00:00,113.08,113.44,113.06,113.41,8221.0,86.0658,86.3398,86.0505,86.3169,8221.0
2018-10-02 11:05:00,113.43,113.68,113.43,113.65,9202.0,86.3322,86.5224,86.3322,86.4996,9202.0
2018-10-02 11:10:00,113.65,113.85,113.62,113.8,25937.0,86.4996,86.6518,86.4768,86.6138,25937.0
2018-10-02 11:15:00,113.81,113.87,113.7,113.79,15476.0,86.6214,86.667,86.5377,86.6062,15476.0
2018-10-02 11:20:00,113.79,113.82,113.72,113.81,12646.0,86.6062,86.629,86.5529,86.6214,12646.0
2018-10-02 11:25:00,113.79,113.83,113.7,113.76,11225.0,86.6062,86.6366,86.5377,86.5833,11225.0
2018-10-02 11:30:00,113.78,113.84,113.74,113.81,12799.0,86.5985,86.6442,86.5681,86.6214,12799.0
2018-10-02 11:35:00,113.83,113.85,113.74,113.74,10650.0,86.6366,86.6518,86.5681,86.5681,10650.0
2018-10-02 11:40:00,113.74,113.98,113.74,113.94,25044.0,86.5681,86.7508,86.5681,86.7203,25044.0
2018-10-02 11:45:00,113.95,114.02,113.86,113.92,19928.0,86.7279,86.7812,86.6594,86.7051,19928.0
2018-10-02 11:50:00,113.94,114.07,113.93,114.07,10656.0,86.7203,86.8193,86.7127,86.8193,10656.0
2018-10-02 11:55:00,114.1,114.23,114.08,114.21,8504.0,86.8421,86.941,86.8269,86.9258,8504.0
2018-10-02 12:00:00,114.21,114.32,114.21,114.23,20846.0,86.9258,87.0095,86.9258,86.941,20846.0
2018-10-02 12:05:00,114.23,114.29,114.18,114.29,11293.0,86.941,86.9867,86.903,86.9867,11293.0
2018-10-02 12:10:00,114.28,114.37,114.19,114.19,16827.0,86.9791,87.0476,86.9106,86.9106,16827.0
2018-10-02 12:15:00,114.2,114.31,114.18,114.31,13387.0,86.9182,87.0019,86.903,87.0019,13387.0
2018-10-02 12:20:00,114.31,114.46,114.31,114.42,8839.0,87.0019,87.1161,87.0019,87.0857,8839.0
2018-10-02 12:25:00,114.45,114.54,114.42,114.51,12105.0,87.1085,87.177,87.0857,87.1542,12105.0
2018-10-02 12:30:00,114.52,114.62,114.51,114.62,14130.0,87.1618,87.2379,87.1542,87.2379,14130.0
2018-10-02 12:35:00,114.62,114.7,114.62,114.7,28156.0,87.2379,87.2988,87.2379,87.2988,28156.0
2018-10-02 12:40:00,114.69,114.92,114.68,114.92,36235.0,87.2912,87.4662,87.2835,87.4662,36235.0
2018-10-02 12:45:00,114.92,114.97,114.79,114.87,54925.0,87.4662,87.5043,87.3673,87.4281,54925.0
2018-10-02 12:50:00,114.86,114.91,114.83,114.86,35203.0,87.4205,87.4586,87.3977,87.4205,35203.0
2018-10-02 12:55:00,114.84,115.0,114.84,114.98,22591.0,87.4053,87.5271,87.4053,87.5119,22591.0
2018-10-02 13:00:00,114.98,115.0,114.88,114.92,22203.0,87.5119,87.5271,87.4358,87.4662,22203.0
2018-10-02 13:05:00,114.93,115.0,114.91,114.99,15529.0,87.4738,87.5271,87.4586,87.5195,15529.0
2018-10-02 13:10:00,114.99,115.0,114.89,114.94,15161.0,87.5195,87.5271,87.4434,87.4814,15161.0
2018-10-02 13:15:00,114.95,115.16,114.94,115.12,47811.0,87.489,87.6489,87.4814,87.6184,47811.0
2018-10-02 13:20:00,115.13,115.24,115.1,115.17,23781.0,87.626,87.7098,87.6032,87.6565,23781.0
2018-10-02 13:25:00,115.15,115.22,115.15,115.16,14569.0,87.6413,87.6945,87.6413,87.6489,14569.0
2018-10-02 13:30:00,115.15,115.2,115.15,115.16,15487.0,87.6413,87.6793,87.6413,87.6489,15487.0
2018-10-02 13:35:00,115.16,115.29,115.15,115.23,62306.0,87.6489,87.7478,87.6413,87.7021,62306.0
2018-10-02 13:40:00,115.2,115.26,115.12,115.13,93986.0,87.6793,87.725,87.6184,87.626,93986.0
2018-10-02 13:45:00,115.13,115.14,115.06,115.06,20294.0,87.626,87.6336,87.5728,87.5728,20294.0
2018-10-02 13:50:00,115.06,115.08,114.94,114.95,16394.0,87.5728,87.588,87.4814,87.489,16394.0
2018-10-02 13:55:00,114.96,114.98,114.93,114.96,14016.0,87.4966,87.5119,87.4738,87.4966,14016.0
2018-10-02 14:00:00,114.98,115.11,114.95,115.07,13796.0,87.5119,87.6108,87.489,87.5804,13796.0
2018-10-02 14:05:00,115.07,115.11,115.05,115.05,7596.0,87.5804,87.6108,87.5651,87.5651,7596.0
2018-10-02 14:10:00,115.07,115.15,115.06,115.13,15950.0,87.5804,87.6413,87.5728,87.626,15950.0
2018-10-02 14:15:00,115.12,115.25,115.11,115.23,30725.0,87.6184,87.7174,87.6108,87.7021,30725.0
2018-10-02 14:20:00,115.24,115.3,115.23,115.29,19808.0,87.7098,87.7554,87.7021,87.7478,19808.0
2018-10-02 14:25:00,115.3,115.3,115.11,115.12,15194.0,87.7554,87.7554,87.6108,87.6184,15194.0
2018-10-02 14:30:00,115.13,115.16,114.97,115.03,48070.0,87.626,87.6489,87.5043,87.5499,48070.0
2018-10-02 14:35:00,114.99,115.07,114.97,114.98,19998.0,87.5195,87.5804,87.5043,87.5119,19998.0
2018-10-02 14:40:00,114.97,115.09,114.95,115.09,14219.0,87.5043,87.5956,87.489,87.5956,14219.0
2018-10-02 14:45:00,115.09,115.18,115.08,115.18,14543.0,87.5956,87.6641,87.588,87.6641,14543.0
2018-10-02 14:50:00,115.17,115.18,115.12,115.16,14089.0,87.6565,87.6641,87.6184,87.6489,14089.0
2018-10-02 14:55:00,115.16,115.2,115.08,115.12,26678.0,87.6489,87.6793,87.588,87.6184,26678.0
2018-10-02 15:00:00,115.11,115.15,115.03,115.07,15428.0,87.6108,87.6413,87.5499,87.5804,15428.0
2018-10-02 15:05:00,115.07,115.13,115.0,115.07,21951.0,87.5804,87.626,87.5271,87.5804,21951.0
2018-10-02 15:10:00,115.07,115.07,114.99,114.99,14996.0,87.5804,87.5804,87.5195,87.5195,14996.0
2018-10-02 15:15:00,115.0,115.01,114.92,114.97,20649.0,87.5271,87.5347,87.4662,87.5043,20649.0
2018-10-02 15:20:00,114.97,115.0,114.96,114.99,13151.0,87.5043,87.5271,87.4966,87.5195,13151.0
2018-10-02 15:25:00,115.0,115.07,114.97,114.98,26732.0,87.5271,87.5804,87.5043,87.5119,26732.0
2018-10-02 15:30:00,115.0,115.04,114.96,115.03,30983.0,87.5271,87.5575,87.4966,87.5499,30983.0
2018-10-02 15:35:00,115.03,115.03,114.82,114.82,27132.0,87.5499,87.5499,87.3901,87.3901,27132.0
2018-10-02 15:40:00,114.84,114.96,114.83,114.95,30710.0,87.4053,87.4966,87.3977,87.489,30710.0
2018-10-02 15:45:00,114.95,114.97,114.91,114.91,37690.0,87.489,87.5043,87.4586,87.4586,37690.0
2018-10-02 15:50:00,114.92,114.93,114.82,114.89,45376.0,87.4662,87.4738,87.3901,87.4434,45376.0
2018-10-02 15:55:00,114.89,114.89,114.68,114.68,132972.0,87.4434,87.4434,87.2835,87.2835,132972.0
2018-10-03 09:30:00,115.1,116.17,114.58,115.87,52256.0,87.6032,88.4176,87.2074,88.1893,52256.0
2018-10-03 09:35:00,115.93,116.16,115.86,116.0,44415.0,88.2349,88.41,88.1816,88.2882,44415.0
2018-10-03 09:40:00,116.07,116.5,115.87,116.49,38720.0,88.3415,88.6688,88.1893,88.6611,38720.0
2018-10-03 09:45:00,116.5,116.9,116.43,116.87,62171.0,88.6688,88.9732,88.6155,88.9504,62171.0
2018-10-03 09:50:00,116.9,117.39,116.84,117.25,37036.0,88.9732,89.3461,88.9275,89.2396,37036.0
2018-10-03 09:55:00,117.23,117.32,117.1,117.25,71801.0,89.2244,89.2929,89.1254,89.2396,71801.0
2018-10-03 10:00:00,117.29,117.92,117.23,117.85,42707.0,89.27,89.7495,89.2244,89.6962,42707.0
2018-10-03 10:05:00,117.89,117.95,117.55,117.65,44875.0,89.7267,89.7724,89.4679,89.544,44875.0
2018-10-03 10:10:00,117.7,118.3,117.7,118.28,43216.0,89.5821,90.0387,89.5821,90.0235,43216.0
2018-10-03 10:15:00,118.25,118.28,117.91,117.92,26087.0,90.0007,90.0235,89.7419,89.7495,26087.0
2018-10-03 10:20:00,117.91,117.96,117.74,117.86,30585.0,89.7419,89.78,89.6125,89.7039,30585.0
2018-10-03 10:25:00,117.85,118.1,117.79,117.83,38809.0,89.6962,89.8865,89.6506,89.681,38809.0
2018-10-03 10:30:00,117.81,117.81,117.25,117.57,39222.0,89.6658,89.6658,89.2396,89.4831,39222.0
2018-10-03 10:35:00,117.59,117.89,117.58,117.66,22655.0,89.4984,89.7267,89.4907,89.5516,22655.0
2018-10-03 10:40:00,117.69,118.1,117.66,118.1,25396.0,89.5745,89.8865,89.5516,89.8865,25396.0
2018-10-03 10:45:00,118.1,118.16,118.03,118.06,34049.0,89.8865,89.9322,89.8332,89.8561,34049.0
2018-10-03 10:50:00,118.09,118.13,117.89,118.05,23943.0,89.8789,89.9094,89.7267,89.8485,23943.0
2018-10-03 10:55:00,118.02,118.05,117.86,117.88,14774.0,89.8256,89.8485,89.7039,89.7191,14774.0
2018-10-03 11:00:00,117.86,117.89,117.78,117.85,10061.0,89.7039,89.7267,89.643,89.6962,10061.0
2018-10-03 11:05:00,117.88,118.09,117.88,117.95,22604.0,89.7191,89.8789,89.7191,89.7724,22604.0
2018-10-03 11:10:00,117.98,118.12,117.98,117.98,31593.0,89.7952,89.9017,89.7952,89.7952,31593.0
2018-10-03 11:15:00,117.97,118.09,117.91,118.08,13609.0,89.7876,89.8789,89.7419,89.8713,13609.0
2018-10-03 11:20:00,118.11,118.14,118.01,118.09,12369.0,89.8941,89.917,89.818,89.8789,12369.0
2018-10-03 11:25:00,118.07,118.13,117.96,117.99,11857.0,89.8637,89.9094,89.78,89.8028,11857.0
2018-10-03 11:30:00,117.97,117.98,117.87,117.89,16916.0,89.7876,89.7952,89.7115,89.7267,16916.0
2018-10-03 11:35:00,117.87,117.89,117.78,117.87,13883.0,89.7115,89.7267,89.643,89.7115,13883.0
2018-10-03 11:40:00,117.86,117.99,117.83,117.95,9360.0,89.7039,89.8028,89.681,89.7724,9360.0
2018-10-03 11:45:00,117.92,117.93,117.75,117.78,16561.0,89.7495,89.7571,89.6201,89.643,16561.0
2018-10-03 11:50:00,117.8,117.96,117.79,117.94,15991.0,89.6582,89.78,89.6506,89.7647,15991.0
2018-10-03 11:55:00,117.98,117.98,117.77,117.91,10468.0,89.7952,89.7952,89.6354,89.7419,10468.0
2018-10-03 12:00:00,117.94,117.94,117.75,117.76,13778.0,89.7647,89.7647,89.6201,89.6277,13778.0
2018-10-03 12:05:00,117.78,117.79,117.64,117.73,25911.0,89.643,89.6506,89.5364,89.6049,25911.0
2018-10-03 12:10:00,117.73,117.85,117.67,117.81,15908.0,89.6049,89.6962,89.5592,89.6658,15908.0
2018-10-03 12:15:00,117.81,117.96,117.78,117.92,9903.0,89.6658,89.78,89.643,89.7495,9903.0
2018-10-03 12:20:00,117.9,118.05,117.9,118.01,12175.0,89.7343,89.8485,89.7343,89.818,12175.0
2018-10-03 12:25:00,118.0,118.08,117.91,117.91,15024.0,89.8104,89.8713,89.7419,89.7419,15024.0
2018-10-03 12:30:00,117.92,118.08,117.9,118.03,14665.0,89.7495,89.8713,89.7343,89.8332,14665.0
2018-10-03 12:35:00,118.02,118.05,117.97,118.02,10781.0,89.8256,89.8485,89.7876,89.8256,10781.0
2018-10-03 12:40:00,118.03,118.03,117.91,117.94,12931.0,89.8332,89.8332,89.7419,89.7647,12931.0
2018-10-03 12:45:00,117.97,118.04,117.87,117.88,23346.0,89.7876,89.8409,89.7115,89.7191,23346.0
2018-10-03 12:50:00,117.86,117.86,117.7,117.83,10319.0,89.7039,89.7039,89.5821,89.681,10319.0
2018-10-03 12:55:00,117.88,117.97,117.85,117.96,7176.0,89.7191,89.7876,89.6962,89.78,7176.0
2018-10-03 13:00:00,117.94,117.99,117.89,117.98,11698.0,89.7647,89.8028,89.7267,89.7952,11698.0
2018-10-03 13:05:00,117.98,118.03,117.85,117.92,16661.0,89.7952,89.8332,89.6962,89.7495,16661.0
2018-10-03 13:10:00,117.9,118.01,117.9,118.01,10346.0,89.7343,89.818,89.7343,89.818,10346.0
2018-10-03 13:15:00,118.02,118.14,118.01,118.07,15396.0,89.8256,89.917,89.818,89.8637,15396.0
2018-10-03 13:20:00,118.04,118.14,117.97,117.97,13781.0,89.8409,89.917,89.7876,89.7876,13781.0
2018-10-03 13:25:00,117.96,118.06,117.94,118.02,13154.0,89.78,89.8561,89.7647,89.8256,13154.0
2018-10-03 13:30:00,118.05,118.09,117.95,118.08,9695.0,89.8485,89.8789,89.7724,89.8713,9695.0
2018-10-03 13:35:00,118.1,118.18,118.05,118.15,11346.0,89.8865,89.9474,89.8485,89.9246,11346.0
2018-10-03 13:40:00,118.14,118.16,118.04,118.15,14439.0,89.917,89.9322,89.8409,89.9246,14439.0
2018-10-03 13:45:00,118.15,118.16,118.04,118.09,12335.0,89.9246,89.9322,89.8409,89.8789,12335.0
2018-10-03 13:50:00,118.1,118.31,118.08,118.29,27657.0,89.8865,90.0464,89.8713,90.0311,27657.0
2018-10-03 13:55:00,118.29,118.44,118.28,118.43,17698.0,90.0311,90.1453,90.0235,90.1377,17698.0
2018-10-03 14:00:00,118.42,118.42,118.28,118.31,13410.0,90.1301,90.1301,90.0235,90.0464,13410.0
2018-10-03 14:05:00,118.35,118.39,118.29,118.36,17477.0,90.0768,90.1072,90.0311,90.0844,17477.0
2018-10-03 14:10:00,118.34,118.42,118.15,118.22,42401.0,90.0692,90.1301,89.9246,89.9779,42401.0
2018-10-03 14:15:00,118.22,118.22,117.96,117.97,19041.0,89.9779,89.9779,89.78,89.7876,19041.0
2018-10-03 14:20:00,117.98,118.2,117.98,118.16,12273.0,89.7952,89.9626,89.7952,89.9322,12273.0
2018-10-03 14:25:00,118.19,118.27,118.18,118.26,18434.0,89.955,90.0159,89.9474,90.0083,18434.0
2018-10-03 14:30:00,118.25,118.28,118.07,118.16,34877.0,90.0007,90.0235,89.8637,89.9322,34877.0
2018-10-03 14:35:00,118.15,118.17,118.0,118.11,22167.0,89.9246,89.9398,89.8104,89.8941,22167.0
2018-10-03 14:40:00,118.1,118.16,118.01,118.05,15983.0,89.8865,89.9322,89.818,89.8485,15983.0
2018-10-03 14:45:00,118.02,118.11,117.92,117.94,20370.0,89.8256,89.8941,89.7495,89.7647,20370.0
2018-10-03 14:50:00,117.95,117.95,117.73,117.75,18009.0,89.7724,89.7724,89.6049,89.6201,18009.0
2018-10-03 14:55:00,117.74,117.9,117.74,117.87,14214.0,89.6125,89.7343,89.6125,89.7115,14214.0
2018-10-03 15:00:00,117.89,117.92,117.78,117.8,42027.0,89.7267,89.7495,89.643,89.6582,42027.0
2018-10-03 15:05:00,117.78,117.93,117.78,117.91,19820.0,89.643,89.7571,89.643,89.7419,19820.0
2018-10-03 15:10:00,117.91,118.03,117.86,117.97,24153.0,89.7419,89.8332,89.7039,89.7876,24153.0
2018-10-03 15:15:00,117.96,118.05,117.92,117.94,15999.0,89.78,89.8485,89.7495,89.7647,15999.0
2018-10-03 15:20:00,117.93,118.04,117.87,117.97,25414.0,89.7571,89.8409,89.7115,89.7876,25414.0
2018-10-03 15:25:00,117.99,118.11,117.93,118.11,26088.0,89.8028,89.8941,89.7571,89.8941,26088.0
2018-10-03 15:30:00,118.1,118.27,118.1,118.21,51671.0,89.8865,90.0159,89.8865,89.9702,51671.0
2018-10-03 15:35:00,118.21,118.22,118.12,118.15,72817.0,89.9702,89.9779,89.9017,89.9246,72817.0
2018-10-03 15:40:00,118.14,118.26,118.13,118.19,76338.0,89.917,90.0083,89.9094,89.955,76338.0
2018-10-03 15:45:00,118.2,118.5,118.19,118.5,92497.0,89.9626,90.191,89.955,90.191,92497.0
2018-10-03 15:50:00,118.49,118.51,118.37,118.47,116749.0,90.1833,90.1986,90.092,90.1681,116749.0
2018-10-03 15:55:00,118.47,118.58,118.46,118.48,195230.0,90.1681,90.2518,90.1605,90.1757,195230.0
2018-10-04 09:30:00,118.35,118.35,117.69,117.9,51251.0,90.0768,90.0768,89.5745,89.7343,51251.0
2018-10-04 09:35:00,117.92,118.02,117.47,117.47,14114.0,89.7495,89.8256,89.407,89.407,14114.0
2018-10-04 09:40:00,117.49,117.55,117.08,117.12,51931.0,89.4222,89.4679,89.1102,89.1406,51931.0
2018-10-04 09:45:00,117.1,117.15,116.71,117.0,44324.0,89.1254,89.1635,88.8286,89.0493,44324.0
2018-10-04 09:50:00,116.99,117.17,116.8,117.09,26877.0,89.0417,89.1787,88.8971,89.1178,26877.0
2018-10-04 09:55:00,117.09,117.5,117.09,117.46,26026.0,89.1178,89.4299,89.1178,89.3994,26026.0
2018-10-04 10:00:00,117.49,117.66,117.21,117.5,35230.0,89.4222,89.5516,89.2091,89.4299,35230.0
2018-10-04 10:05:00,117.48,117.7,117.44,117.58,53679.0,89.4146,89.5821,89.3842,89.4907,53679.0
2018-10-04 10:10:00,117.59,117.6,117.31,117.4,38312.0,89.4984,89.506,89.2852,89.3537,38312.0
2018-10-04 10:15:00,117.43,117.77,117.37,117.77,27944.0,89.3766,89.6354,89.3309,89.6354,27944.0
2018-10-04 10:20:00,117.77,117.82,117.54,117.59,56562.0,89.6354,89.6734,89.4603,89.4984,56562.0
2018-10-04 10:25:00,117.6,118.15,117.58,118.02,24989.0,89.506,89.9246,89.4907,89.8256,24989.0
2018-10-04 10:30:00,118.03,118.23,117.91,118.23,17539.0,89.8332,89.9855,89.7419,89.9855,17539.0
2018-10-04 10:35:00,118.18,118.28,117.9,117.91,13484.0,89.9474,90.0235,89.7343,89.7419,13484.0
2018-10-04 10:40:00,117.95,118.24,117.92,118.24,13468.0,89.7724,89.9931,89.7495,89.9931,13468.0
2018-10-04 10:45:00,118.25,118.5,118.24,118.48,58672.0,90.0007,90.191,89.9931,90.1757,58672.0
2018-10-04 10:50:00,118.46,118.6,118.38,118.45,35706.0,90.1605,90.2671,90.0996,90.1529,35706.0
2018-10-04 10:55:00,118.45,118.61,118.3,118.38,21748.0,90.1529,90.2747,90.0387,90.0996,21748.0
2018-10-04 11:00:00,118.38,118.73,118.38,118.72,29903.0,90.0996,90.366,90.0996,90.3584,29903.0
2018-10-04 11:05:00,118.72,118.86,118.6,118.63,28019.0,90.3584,90.465,90.2671,90.2899,28019.0
2018-10-04 11:10:00,118.63,118.72,118.43,118.48,11521.0,90.2899,90.3584,90.1377,90.1757,11521.0
2018-10-04 11:15:00,118.46,118.57,118.44,118.47,20228.0,90.1605,90.2442,90.1453,90.1681,20228.0
2018-10-04 11:20:00,118.46,118.49,118.35,118.35,12870.0,90.1605,90.1833,90.0768,90.0768,12870.0
2018-10-04 11:25:00,118.34,118.34,118.16,118.16,7695.0,90.0692,90.0692,89.9322,89.9322,7695.0
2018-10-04 11:30:00,118.18,118.26,118.09,118.23,9850.0,89.9474,90.0083,89.8789,89.9855,9850.0
2018-10-04 11:35:00,118.23,118.27,118.04,118.06,11290.0,89.9855,90.0159,89.8409,89.8561,11290.0
2018-10-04 11:40:00,118.07,118.07,117.93,117.94,8548.0,89.8637,89.8637,89.7571,89.7647,8548.0
2018-10-04 11:45:00,117.92,118.02,117.89,117.89,9985.0,89.7495,89.8256,89.7267,89.7267,9985.0
2018-10-04 11:50:00,117.92,117.95,117.73,117.83,11636.0,89.7495,89.7724,89.6049,89.681,11636.0
2018-10-04 11:55:00,117.82,117.86,117.58,117.64,12542.0,89.6734,89.7039,89.4907,89.5364,12542.0
2018-10-04 12:00:00,117.63,117.65,117.47,117.47,13779.0,89.5288,89.544,89.407,89.407,13779.0
2018-10-04 12:05:00,117.45,117.52,117.38,117.5,10551.0,89.3918,89.4451,89.3385,89.4299,10551.0
2018-10-04 12:10:00,117.54,117.57,117.38,117.39,10701.0,89.4603,89.4831,89.3385,89.3461,10701.0
2018-10-04 12:15:00,117.38,117.38,117.18,117.2,8169.0,89.3385,89.3385,89.1863,89.2015,8169.0
2018-10-04 12:20:00,117.22,117.25,117.08,117.11,8986.0,89.2167,89.2396,89.1102,89.133,8986.0
2018-10-04 12:25:00,117.09,117.17,116.97,117.14,8911.0,89.1178,89.1787,89.0265,89.1559,8911.0
2018-10-04 12:30:00,117.17,117.48,117.13,117.46,20630.0,89.1787,89.4146,89.1482,89.3994,20630.0
2018-10-04 12:35:00,117.49,117.54,117.38,117.4,13358.0,89.4222,89.4603,89.3385,89.3537,13358.0
2018-10-04 12:40:00,117.42,117.45,117.33,117.43,11871.0,89.369,89.3918,89.3005,89.3766,11871.0
2018-10-04 12:45:00,117.46,117.55,117.45,117.48,5957.0,89.3994,89.4679,89.3918,89.4146,5957.0
2018-10-04 12:50:00,117.5,117.59,117.43,117.48,7932.0,89.4299,89.4984,89.3766,89.4146,7932.0
2018-10-04 12:55:00,117.48,117.49,117.38,117.42,6401.0,89.4146,89.4222,89.3385,89.369,6401.0
2018-10-04 13:00:00,117.4,117.42,117.3,117.37,12594.0,89.3537,89.369,89.2776,89.3309,12594.0
2018-10-04 13:05:00,117.41,117.45,117.32,117.39,9739.0,89.3614,89.3918,89.2929,89.3461,9739.0
2018-10-04 13:10:00,117.41,117.41,117.25,117.29,9689.0,89.3614,89.3614,89.2396,89.27,9689.0
2018-10-04 13:15:00,117.29,117.37,117.27,117.3,10102.0,89.27,89.3309,89.2548,89.2776,10102.0
2018-10-04 13:20:00,117.29,117.34,117.25,117.32,9822.0,89.27,89.3081,89.2396,89.2929,9822.0
2018-10-04 13:25:00,117.38,117.54,117.38,117.5,23984.0,89.3385,89.4603,89.3385,89.4299,23984.0
2018-10-04 13:30:00,117.49,117.5,117.12,117.15,25176.0,89.4222,89.4299,89.1406,89.1635,25176.0
2018-10-04 13:35:00,117.17,117.17,116.95,117.0,12240.0,89.1787,89.1787,89.0112,89.0493,12240.0
2018-10-04 13:40:00,116.98,117.12,116.92,117.12,22038.0,89.0341,89.1406,88.9884,89.1406,22038.0
2018-10-04 13:45:00,117.15,117.15,116.92,117.07,16274.0,89.1635,89.1635,88.9884,89.1026,16274.0
2018-10-04 13:50:00,117.07,117.18,117.03,117.18,16121.0,89.1026,89.1863,89.0721,89.1863,16121.0
2018-10-04 13:55:00,117.17,117.2,117.06,117.2,12468.0,89.1787,89.2015,89.095,89.2015,12468.0
2018-10-04 14:00:00,117.2,117.23,117.09,117.22,10853.0,89.2015,89.2244,89.1178,89.2167,10853.0
2018-10-04 14:05:00,117.24,117.24,117.16,117.2,9721.0,89.232,89.232,89.1711,89.2015,9721.0
2018-10-04 14:10:00,117.18,117.18,117.08,117.13,11987.0,89.1863,89.1863,89.1102,89.1482,11987.0
2018-10-04 14:15:00,117.11,117.16,117.01,117.05,17380.0,89.133,89.1711,89.0569,89.0874,17380.0
2018-10-04 14:20:00,117.04,117.05,116.93,116.97,17734.0,89.0797,89.0874,88.996,89.0265,17734.0
2018-10-04 14:25:00,116.97,117.04,116.95,117.02,18025.0,89.0265,89.0797,89.0112,89.0645,18025.0
2018-10-04 14:30:00,117.02,117.1,116.97,117.1,14839.0,89.0645,89.1254,89.0265,89.1254,14839.0
2018-10-04 14:35:00,117.11,117.46,117.1,117.46,15384.0,89.133,89.3994,89.1254,89.3994,15384.0
2018-10-04 14:40:00,117.42,117.44,117.33,117.38,19208.0,89.369,89.3842,89.3005,89.3385,19208.0
2018-10-04 14:45:00,117.37,117.49,117.35,117.43,12779.0,89.3309,89.4222,89.3157,89.3766,12779.0
2018-10-04 14:50:00,117.44,117.59,117.44,117.58,12866.0,89.3842,89.4984,89.3842,89.4907,12866.0
2018-10-04 14:55:00,117.58,117.64,117.5,117.63,11137.0,89.4907,89.5364,89.4299,89.5288,11137.0
2018-10-04 15:00:00,117.63,117.71,117.53,117.62,17332.0,89.5288,89.5897,89.4527,89.5212,17332.0
2018-10-04 15:05:00,117.61,117.71,117.61,117.67,9451.0,89.5136,89.5897,89.5136,89.5592,9451.0
2018-10-04 15:10:00,117.68,117.7,117.6,117.6,15673.0,89.5669,89.5821,89.506,89.506,15673.0
2018-10-04 15:15:00,117.61,117.74,117.6,117.69,9450.0,89.5136,89.6125,89.506,89.5745,9450.0
2018-10-04 15:20:00,117.69,117.7,117.52,117.57,16824.0,89.5745,89.5821,89.4451,89.4831,16824.0
2018-10-04 15:25:00,117.58,117.63,117.49,117.56,21181.0,89.4907,89.5288,89.4222,89.4755,21181.0
2018-10-04 15:30:00,117.53,117.57,117.44,117.48,13875.0,89.4527,89.4831,89.3842,89.4146,13875.0
2018-10-04 15:35:00,117.47,117.53,117.41,117.51,20032.0,89.407,89.4527,89.3614,89.4375,20032.0
2018-10-04 15:40:00,117.47,117.5,117.42,117.49,23856.0,89.407,89.4299,89.369,89.4222,23856.0
2018-10-04 15:45:00,117.49,117.67,117.49,117.63,33820.0,89.4222,89.5592,89.4222,89.5288,33820.0
2018-10-04 15:50:00,117.63,117.77,117.61,117.73,28958.0,89.5288,89.6354,89.5136,89.6049,28958.0
2018-10-04 15:55:00,117.73,117.77,117.68,117.69,137342.0,89.6049,89.6354,89.5669,89.5745,137342.0
2018-10-05 09:30:00,117.98,118.0,117.35,117.79,80277.0,89.7952,89.8104,89.3157,89.6506,80277.0
2018-10-05 09:35:00,117.73,118.32,117.56,118.29,60602.0,89.6049,90.054,89.4755,90.0311,60602.0
2018-10-05 09:40:00,118.3,118.43,117.97,118.01,40645.0,90.0387,90.1377,89.7876,89.818,40645.0
2018-10-05 09:45:00,118.01,118.17,117.55,117.55,29874.0,89.818,89.9398,89.4679,89.4679,29874.0
2018-10-05 09:50:00,117.53,117.62,117.25,117.35,27034.0,89.4527,89.5212,89.2396,89.3157,27034.0
2018-10-05 09:55:00,117.39,117.56,117.14,117.48,29685.0,89.3461,89.4755,89.1559,89.4146,29685.0
2018-10-05 10:00:00,117.5,117.5,117.3,117.37,35719.0,89.4299,89.4299,89.2776,89.3309,35719.0
2018-10-05 10:05:00,117.39,117.63,117.34,117.54,45519.0,89.3461,89.5288,89.3081,89.4603,45519.0
2018-10-05 10:10:00,117.55,117.64,117.45,117.58,34850.0,89.4679,89.5364,89.3918,89.4907,34850.0
2018-10-05 10:15:00,117.54,117.54,117.31,117.48,51957.0,89.4603,89.4603,89.2852,89.4146,51957.0
2018-10-05 10:20:00,117.52,118.13,117.51,117.95,22943.0,89.4451,89.9094,89.4375,89.7724,22943.0
2018-10-05 10:25:00,117.96,118.24,117.81,118.01,12111.0,89.78,89.9931,89.6658,89.818,12111.0
2018-10-05 10:30:00,118.01,118.16,117.92,117.92,19231.0,89.818,89.9322,89.7495,89.7495,19231.0
2018-10-05 10:35:00,117.95,118.18,117.92,118.14,16142.0,89.7724,89.9474,89.7495,89.917,16142.0
2018-10-05 10:40:00,118.14,118.22,118.05,118.11,31260.0,89.917,89.9779,89.8485,89.8941,31260.0
2018-10-05 10:45:00,118.14,118.16,117.69,117.69,39286.0,89.917,89.9322,89.5745,89.5745,39286.0
2018-10-05 10:50:00,117.67,118.07,117.65,118.07,29491.0,89.5592,89.8637,89.544,89.8637,29491.0
2018-10-05 10:55:00,118.13,118.17,118.01,118.06,12972.0,89.9094,89.9398,89.818,89.8561,12972.0
2018-10-05 11:00:00,118.07,118.1,117.93,117.98,12249.0,89.8637,89.8865,89.7571,89.7952,12249.0
2018-10-05 11:05:00,117.96,118.0,117.89,117.89,9294.0,89.78,89.8104,89.7267,89.7267,9294.0
2018-10-05 11:10:00,117.89,118.0,117.8,117.87,13424.0,89.7267,89.8104,89.6582,89.7115,13424.0
2018-10-05 11:15:00,117.89,117.98,117.78,117.87,12503.0,89.7267,89.7952,89.643,89.7115,12503.0
2018-10-05 11:20:00,117.85,118.02,117.83,118.02,18510.0,89.6962,89.8256,89.681,89.8256,18510.0
2018-10-05 11:25:00,118.02,118.19,117.99,118.11,21007.0,89.8256,89.955,89.8028,89.8941,21007.0
2018-10-05 11:30:00,118.14,118.19,118.05,118.19,14032.0,89.917,89.955,89.8485,89.955,14032.0
2018-10-05 11:35:00,118.16,118.27,118.1,118.25,14621.0,89.9322,90.0159,89.8865,90.0007,14621.0
2018-10-05 11:40:00,118.25,118.25,118.0,118.03,17537.0,90.0007,90.0007,89.8104,89.8332,17537.0
2018-10-05 11:45:00,118.04,118.06,117.96,118.01,15584.0,89.8409,89.8561,89.78,89.818,15584.0
2018-10-05 11:50:00,118.0,118.14,117.91,118.04,21734.0,89.8104,89.917,89.7419,89.8409,21734.0
2018-10-05 11:55:00,118.06,118.11,117.87,117.93,42628.0,89.8561,89.8941,89.7115,89.7571,42628.0
2018-10-05 12:00:00,117.93,118.02,117.86,118.02,40995.0,89.7571,89.8256,89.7039,89.8256,40995.0
2018-10-05 12:05:00,118.0,118.33,118.0,118.3,18570.0,89.8104,90.0616,89.8104,90.0387,18570.0
2018-10-05 12:10:00,118.28,118.29,118.14,118.16,10912.0,90.0235,90.0311,89.917,89.9322,10912.0
2018-10-05 12:15:00,118.15,118.27,118.11,118.22,19690.0,89.9246,90.0159,89.8941,89.9779,19690.0
2018-10-05 12:20:00,118.23,118.48,118.23,118.47,20229.0,89.9855,90.1757,89.9855,90.1681,20229.0
2018-10-05 12:25:00,118.46,118.47,118.34,118.34,11528.0,90.1605,90.1681,90.0692,90.0692,11528.0
2018-10-05 12:30:00,118.34,118.35,118.18,118.2,14766.0,90.0692,90.0768,89.9474,89.9626,14766.0
2018-10-05 12:35:00,118.2,118.31,118.16,118.3,15861.0,89.9626,90.0464,89.9322,90.0387,15861.0
2018-10-05 12:40:00,118.28,118.34,118.25,118.29,32238.0,90.0235,90.0692,90.0007,90.0311,32238.0
2018-10-05 12:45:00,118.3,118.42,118.27,118.39,17387.0,90.0387,90.1301,90.0159,90.1072,17387.0
2018-10-05 12:50:00,118.42,118.71,118.4,118.71,26078.0,90.1301,90.3508,90.1149,90.3508,26078.0
2018-10-05 12:55:00,118.71,118.78,118.62,118.62,17494.0,90.3508,90.4041,90.2823,90.2823,17494.0
2018-10-05 13:00:00,118.63,118.73,118.55,118.55,13893.0,90.2899,90.366,90.229,90.229,13893.0
2018-10-05 13:05:00,118.55,118.56,118.21,118.25,13411.0,90.229,90.2366,89.9702,90.0007,13411.0
2018-10-05 13:10:00,118.22,118.22,118.13,118.19,11755.0,89.9779,89.9779,89.9094,89.955,11755.0
2018-10-05 13:15:00,118.18,118.24,118.1,118.13,4912.0,89.9474,89.9931,89.8865,89.9094,4912.0
2018-10-05 13:20:00,118.1,118.11,117.97,118.06,10915.0,89.8865,89.8941,89.7876,89.8561,10915.0
2018-10-05 13:25:00,118.05,118.13,118.04,118.11,11677.0,89.8485,89.9094,89.8409,89.8941,11677.0
2018-10-05 13:30:00,118.11,118.2,117.94,117.94,18352.0,89.8941,89.9626,89.7647,89.7647,18352.0
2018-10-05 13:35:00,117.94,118.09,117.9,118.06,12548.0,89.7647,89.8789,89.7343,89.8561,12548.0
2018-10-05 13:40:00,118.05,118.27,118.05,118.27,11426.0,89.8485,90.0159,89.8485,90.0159,11426.0
2018-10-05 13:45:00,118.25,118.31,118.16,118.27,8843.0,90.0007,90.0464,89.9322,90.0159,8843.0
2018-10-05 13:50:00,118.32,118.33,118.26,118.29,7965.0,90.054,90.0616,90.0083,90.0311,7965.0
2018-10-05 13:55:00,118.32,118.34,118.18,118.24,7308.0,90.054,90.0692,89.9474,89.9931,7308.0
2018-10-05 14:00:00,118.24,118.35,118.21,118.23,13814.0,89.9931,90.0768,89.9702,89.9855,13814.0
2018-10-05 14:05:00,118.24,118.25,117.99,118.01,26255.0,89.9931,90.0007,89.8028,89.818,26255.0
2018-10-05 14:10:00,118.0,118.05,117.95,117.98,12164.0,89.8104,89.8485,89.7724,89.7952,12164.0
2018-10-05 14:15:00,117.98,118.17,117.95,118.15,13852.0,89.7952,89.9398,89.7724,89.9246,13852.0
2018-10-05 14:20:00,118.18,118.29,118.11,118.29,18519.0,89.9474,90.0311,89.8941,90.0311,18519.0
2018-10-05 14:25:00,118.26,118.47,118.26,118.36,13632.0,90.0083,90.1681,90.0083,90.0844,13632.0
2018-10-05 14:30:00,118.35,118.47,118.28,118.29,14135.0,90.0768,90.1681,90.0235,90.0311,14135.0
2018-10-05 14:35:00,118.31,118.42,118.27,118.34,19108.0,90.0464,90.1301,90.0159,90.0692,19108.0
2018-10-05 14:40:00,118.37,118.45,118.29,118.34,15655.0,90.092,90.1529,90.0311,90.0692,15655.0
2018-10-05 14:45:00,118.33,118.41,118.32,118.41,13387.0,90.0616,90.1225,90.054,90.1225,13387.0
2018-10-05 14:50:00,118.44,118.47,118.41,118.44,16019.0,90.1453,90.1681,90.1225,90.1453,16019.0
2018-10-05 14:55:00,118.44,118.53,118.43,118.53,24446.0,90.1453,90.2138,90.1377,90.2138,24446.0
2018-10-05 15:00:00,118.54,118.59,118.42,118.53,17215.0,90.2214,90.2595,90.1301,90.2138,17215.0
2018-10-05 15:05:00,118.51,118.67,118.51,118.6,46789.0,90.1986,90.3203,90.1986,90.2671,46789.0
2018-10-05 15:10:00,118.61,118.61,118.31,118.36,19745.0,90.2747,90.2747,90.0464,90.0844,19745.0
2018-10-05 15:15:00,118.36,118.41,118.33,118.38,17636.0,90.0844,90.1225,90.0616,90.0996,17636.0
2018-10-05 15:20:00,118.39,118.43,118.33,118.36,16004.0,90.1072,90.1377,90.0616,90.0844,16004.0
2018-10-05 15:25:00,118.36,118.37,118.26,118.33,20368.0,90.0844,90.092,90.0083,90.0616,20368.0
2018-10-05 15:30:00,118.35,118.35,117.98,118.03,33293.0,90.0768,90.0768,89.7952,89.8332,33293.0
2018-10-05 15:35:00,118.04,118.08,118.0,118.02,18403.0,89.8409,89.8713,89.8104,89.8256,18403.0
2018-10-05 15:40:00,118.01,118.13,117.96,118.12,22817.0,89.818,89.9094,89.78,89.9017,22817.0
2018-10-05 15:45:00,118.14,118.38,118.13,118.36,33062.0,89.917,90.0996,89.9094,90.0844,33062.0
2018-10-05 15:50:00,118.35,118.37,118.31,118.36,45061.0,90.0768,90.092,90.0464,90.0844,45061.0
2018-10-05 15:55:00,118.36,118.4,118.22,118.37,93547.0,90.0844,90.1149,89.9779,90.092,93547.0
2018-10-08 09:30:00,117.9,118.05,117.07,117.68,40385.0,89.7343,89.8485,89.1026,89.5669,40385.0
2018-10-08 09:35:00,117.78,117.78,117.27,117.56,12404.0,89.643,89.643,89.2548,89.4755,12404.0
2018-10-08 09:40:00,117.52,117.99,117.46,117.87,12477.0,89.4451,89.8028,89.3994,89.7115,12477.0
2018-10-08 09:45:00,117.87,117.87,117.39,117.49,21668.0,89.7115,89.7115,89.3461,89.4222,21668.0
2018-10-08 09:50:00,117.48,117.95,117.44,117.77,50994.0,89.4146,89.7724,89.3842,89.6354,50994.0
2018-10-08 09:55:00,117.75,118.12,117.74,117.98,26800.0,89.6201,89.9017,89.6125,89.7952,26800.0
2018-10-08 10:00:00,118.05,118.07,117.75,117.92,19118.0,89.8485,89.8637,89.6201,89.7495,19118.0
2018-10-08 10:05:00,117.91,118.16,117.8,118.12,19256.0,89.7419,89.9322,89.6582,89.9017,19256.0
2018-10-08 10:10:00,118.12,118.36,118.05,118.26,19560.0,89.9017,90.0844,89.8485,90.0083,19560.0
2018-10-08 10:15:00,118.3,118.46,118.27,118.33,16438.0,90.0387,90.1605,90.0159,90.0616,16438.0
2018-10-08 10:20:00,118.33,118.41,117.94,117.94,22704.0,90.0616,90.1225,89.7647,89.7647,22704.0
2018-10-08 10:25:00,117.94,117.98,117.71,117.71,7872.0,89.7647,89.7952,89.5897,89.5897,7872.0
2018-10-08 10:30:00,117.76,117.88,117.72,117.88,9600.0,89.6277,89.7191,89.5973,89.7191,9600.0
2018-10-08 10:35:00,117.88,117.96,117.85,117.86,9327.0,89.7191,89.78,89.6962,89.7039,9327.0
2018-10-08 10:40:00,117.88,118.1,117.87,117.97,17644.0,89.7191,89.8865,89.7115,89.7876,17644.0
2018-10-08 10:45:00,117.94,117.95,117.78,117.85,16043.0,89.7647,89.7724,89.643,89.6962,16043.0
2018-10-08 10:50:00,117.82,117.84,117.6,117.84,9654.0,89.6734,89.6886,89.506,89.6886,9654.0
2018-10-08 10:55:00,117.86,118.11,117.86,117.99,9053.0,89.7039,89.8941,89.7039,89.8028,9053.0
2018-10-08 11:00:00,117.96,118.02,117.77,117.82,11934.0,89.78,89.8256,89.6354,89.6734,11934.0
2018-10-08 11:05:00,117.81,117.81,117.62,117.66,12465.0,89.6658,89.6658,89.5212,89.5516,12465.0
2018-10-08 11:10:00,117.69,117.96,117.67,117.88,8700.0,89.5745,89.78,89.5592,89.7191,8700.0
2018-10-08 11:15:00,117.86,117.97,117.69,117.87,11996.0,89.7039,89.7876,89.5745,89.7115,11996.0
2018-10-08 11:20:00,117.79,117.81,117.69,117.75,8553.0,89.6506,89.6658,89.5745,89.6201,8553.0
2018-10-08 11:25:00,117.76,117.92,117.71,117.74,7869.0,89.6277,89.7495,89.5897,89.6125,7869.0
2018-10-08 11:30:00,117.77,117.79,117.54,117.54,10849.0,89.6354,89.6506,89.4603,89.4603,10849.0
2018-10-08 11:35:00,117.59,117.74,117.56,117.69,12830.0,89.4984,89.6125,89.4755,89.5745,12830.0
2018-10-08 11:40:00,117.64,117.7,117.48,117.59,11401.0,89.5364,89.5821,89.4146,89.4984,11401.0
2018-10-08 11:45:00,117.5,117.56,117.36,117.4,12189.0,89.4299,89.4755,89.3233,89.3537,12189.0
2018-10-08 11:50:00,117.43,117.46,117.31,117.45,12025.0,89.3766,89.3994,89.2852,89.3918,12025.0
2018-10-08 11:55:00,117.39,117.43,117.13,117.27,20687.0,89.3461,89.3766,89.1482,89.2548,20687.0
2018-10-08 12:00:00,117.23,117.4,117.15,117.33,12567.0,89.2244,89.3537,89.1635,89.3005,12567.0
2018-10-08 12:05:00,117.28,117.41,117.28,117.41,9339.0,89.2624,89.3614,89.2624,89.3614,9339.0
2018-10-08 12:10:00,117.41,117.45,117.27,117.45,9962.0,89.3614,89.3918,89.2548,89.3918,9962.0
2018-10-08 12:15:00,117.45,117.54,117.31,117.31,15623.0,89.3918,89.4603,89.2852,89.2852,15623.0
2018-10-08 12:20:00,117.29,117.3,117.15,117.26,28548.0,89.27,89.2776,89.1635,89.2472,28548.0
2018-10-08 12:25:00,117.26,117.44,117.23,117.41,7719.0,89.2472,89.3842,89.2244,89.3614,7719.0
2018-10-08 12:30:00,117.42,117.42,117.28,117.31,6971.0,89.369,89.369,89.2624,89.2852,6971.0
2018-10-08 12:35:00,117.33,117.41,117.28,117.31,6541.0,89.3005,89.3614,89.2624,89.2852,6541.0
2018-10-08 12:40:00,117.33,117.4,117.3,117.32,7780.0,89.3005,89.3537,89.2776,89.2929,7780.0
2018-10-08 12:45:00,117.32,117.37,117.29,117.33,7127.0,89.2929,89.3309,89.27,89.3005,7127.0
2018-10-08 12:50:00,117.33,117.43,117.29,117.35,24477.0,89.3005,89.3766,89.27,89.3157,24477.0
2018-10-08 12:55:00,117.34,117.34,117.22,117.23,5905.0,89.3081,89.3081,89.2167,89.2244,5905.0
2018-10-08 13:00:00,117.26,117.52,117.25,117.5,21977.0,89.2472,89.4451,89.2396,89.4299,21977.0
2018-10-08 13:05:00,117.49,117.67,117.48,117.66,12331.0,89.4222,89.5592,89.4146,89.5516,12331.0
2018-10-08 13:10:00,117.66,117.67,117.55,117.67,9310.0,89.5516,89.5592,89.4679,89.5592,9310.0
2018-10-08 13:15:00,117.67,117.74,117.65,117.68,8671.0,89.5592,89.6125,89.544,89.5669,8671.0
2018-10-08 13:20:00,117.68,117.78,117.68,117.76,9644.0,89.5669,89.643,89.5669,89.6277,9644.0
2018-10-08 13:25:00,117.77,117.85,117.7,117.7,10667.0,89.6354,89.6962,89.5821,89.5821,10667.0
2018-10-08 13:30:00,117.7,117.83,117.67,117.82,48355.0,89.5821,89.681,89.5592,89.6734,48355.0
2018-10-08 13:35:00,117.79,117.81,117.54,117.54,20015.0,89.6506,89.6658,89.4603,89.4603,20015.0
2018-10-08 13:40:00,117.54,117.64,117.45,117.45,10577.0,89.4603,89.5364,89.3918,89.3918,10577.0
2018-10-08 13:45:00,117.44,117.5,117.42,117.42,6837.0,89.3842,89.4299,89.369,89.369,6837.0
2018-10-08 13:50:00,117.43,117.49,117.32,117.39,17377.0,89.3766,89.4222,89.2929,89.3461,17377.0
2018-10-08 13:55:00,117.39,117.43,117.37,117.42,11746.0,89.3461,89.3766,89.3309,89.369,11746.0
2018-10-08 14:00:00,117.41,117.72,117.41,117.72,12515.0,89.3614,89.5973,89.3614,89.5973,12515.0
2018-10-08 14:05:00,117.74,117.98,117.74,117.94,15662.0,89.6125,89.7952,89.6125,89.7647,15662.0
2018-10-08 14:10:00,117.97,117.98,117.82,117.82,15225.0,89.7876,89.7952,89.6734,89.6734,15225.0
2018-10-08 14:15:00,117.84,117.96,117.8,117.82,12281.0,89.6886,89.78,89.6582,89.6734,12281.0
2018-10-08 14:20:00,117.82,117.87,117.79,117.87,9479.0,89.6734,89.7115,89.6506,89.7115,9479.0
2018-10-08 14:25:00,117.87,117.96,117.86,117.96,6800.0,89.7115,89.78,89.7039,89.78,6800.0
2018-10-08 14:30:00,117.96,118.04,117.94,117.96,7771.0,89.78,89.8409,89.7647,89.78,7771.0
2018-10-08 14:35:00,117.97,118.04,117.94,118.02,10045.0,89.7876,89.8409,89.7647,89.8256,10045.0
2018-10-08 14:40:00,118.01,118.15,118.0,118.11,11150.0,89.818,89.9246,89.8104,89.8941,11150.0
2018-10-08 14:45:00,118.1,118.16,118.04,118.13,11065.0,89.8865,89.9322,89.8409,89.9094,11065.0
2018-10-08 14:50:00,118.12,118.24,118.12,118.16,12435.0,89.9017,89.9931,89.9017,89.9322,12435.0
2018-10-08 14:55:00,118.16,118.33,118.14,118.31,13554.0,89.9322,90.0616,89.917,90.0464,13554.0
2018-10-08 15:00:00,118.31,118.46,118.3,118.46,10081.0,90.0464,90.1605,90.0387,90.1605,10081.0
2018-10-08 15:05:00,118.44,118.45,118.36,118.41,25086.0,90.1453,90.1529,90.0844,90.1225,25086.0
2018-10-08 15:10:00,118.42,118.47,118.36,118.38,17032.0,90.1301,90.1681,90.0844,90.0996,17032.0
2018-10-08 15:15:00,118.37,118.41,118.09,118.16,28499.0,90.092,90.1225,89.8789,89.9322,28499.0
2018-10-08 15:20:00,118.16,118.16,117.99,117.99,16320.0,89.9322,89.9322,89.8028,89.8028,16320.0
2018-10-08 15:25:00,117.99,118.24,117.99,118.22,18574.0,89.8028,89.9931,89.8028,89.9779,18574.0
2018-10-08 15:30:00,118.22,118.33,118.21,118.24,20782.0,89.9779,90.0616,89.9702,89.9931,20782.0
2018-10-08 15:35:00,118.24,118.35,118.23,118.32,20206.0,89.9931,90.0768,89.9855,90.054,20206.0
2018-10-08 15:40:00,118.32,118.37,118.24,118.29,24769.0,90.054,90.092,89.9931,90.0311,24769.0
2018-10-08 15:45:00,118.29,118.38,118.29,118.32,38544.0,90.0311,90.0996,90.0311,90.054,38544.0
2018-10-08 15:50:00,118.32,118.34,118.26,118.33,46266.0,90.054,90.0692,90.0083,90.0616,46266.0
2018-10-08 15:55:00,118.31,118.33,118.15,118.15,132105.0,90.0464,90.0616,89.9246,89.9246,132105.0
2018-10-09 09:30:00,118.09,118.14,117.11,117.38,39869.0,89.8789,89.917,89.133,89.3385,39869.0
2018-10-09 09:35:00,117.46,117.98,117.35,117.69,36022.0,89.3994,89.7952,89.3157,89.5745,36022.0
2018-10-09 09:40:00,117.67,118.26,117.67,118.26,33984.0,89.5592,90.0083,89.5592,90.0083,33984.0
2018-10-09 09:45:00,118.16,118.41,117.93,118.0,17628.0,89.9322,90.1225,89.7571,89.8104,17628.0
2018-10-09 09:50:00,118.02,118.45,118.02,118.38,20626.0,89.8256,90.1529,89.8256,90.0996,20626.0
2018-10-09 09:55:00,118.37,118.5,118.25,118.36,79639.0,90.092,90.191,90.0007,90.0844,79639.0
2018-10-09 10:00:00,118.37,118.37,117.81,117.82,6296.0,90.092,90.092,89.6658,89.6734,6296.0
2018-10-09 10:05:00,117.9,117.91,117.51,117.51,12367.0,89.7343,89.7419,89.4375,89.4375,12367.0
2018-10-09 10:10:00,117.58,117.7,117.35,117.36,13867.0,89.4907,89.5821,89.3157,89.3233,13867.0
2018-10-09 10:15:00,117.34,117.48,117.21,117.45,14587.0,89.3081,89.4146,89.2091,89.3918,14587.0
2018-10-09 10:20:00,117.49,117.65,117.44,117.59,9836.0,89.4222,89.544,89.3842,89.4984,9836.0
2018-10-09 10:25:00,117.59,117.69,117.35,117.62,13506.0,89.4984,89.5745,89.3157,89.5212,13506.0
2018-10-09 10:30:00,117.61,117.74,117.55,117.66,13308.0,89.5136,89.6125,89.4679,89.5516,13308.0
2018-10-09 10:35:00,117.66,117.78,117.56,117.69,14156.0,89.5516,89.643,89.4755,89.5745,14156.0
2018-10-09 10:40:00,117.74,117.81,117.68,117.78,14825.0,89.6125,89.6658,89.5669,89.643,14825.0
2018-10-09 10:45:00,117.78,117.87,117.64,117.69,14453.0,89.643,89.7115,89.5364,89.5745,14453.0
2018-10-09 10:50:00,117.75,117.8,117.61,117.69,12304.0,89.6201,89.6582,89.5136,89.5745,12304.0
2018-10-09 10:55:00,117.74,117.86,117.63,117.74,11412.0,89.6125,89.7039,89.5288,89.6125,11412.0
2018-10-09 11:00:00,117.69,117.69,117.53,117.54,9585.0,89.5745,89.5745,89.4527,89.4603,9585.0
2018-10-09 11:05:00,117.51,117.64,117.43,117.43,6411.0,89.4375,89.5364,89.3766,89.3766,6411.0
2018-10-09 11:10:00,117.43,117.85,117.42,117.79,10069.0,89.3766,89.6962,89.369,89.6506,10069.0
2018-10-09 11:15:00,117.79,117.91,117.72,117.85,12079.0,89.6506,89.7419,89.5973,89.6962,12079.0
2018-10-09 11:20:00,117.85,118.07,117.85,117.95,7240.0,89.6962,89.8637,89.6962,89.7724,7240.0
2018-10-09 11:25:00,117.99,118.14,117.99,118.09,7326.0,89.8028,89.917,89.8028,89.8789,7326.0
2018-10-09 11:30:00,118.08,118.39,118.07,118.33,24828.0,89.8713,90.1072,89.8637,90.0616,24828.0
2018-10-09 11:35:00,118.31,118.38,118.18,118.18,13952.0,90.0464,90.0996,89.9474,89.9474,13952.0
2018-10-09 11:40:00,118.19,118.26,118.13,118.17,5682.0,89.955,90.0083,89.9094,89.9398,5682.0
2018-10-09 11:45:00,118.2,118.38,118.17,118.3,9704.0,89.9626,90.0996,89.9398,90.0387,9704.0
2018-10-09 11:50:00,118.32,118.45,118.32,118.41,7727.0,90.054,90.1529,90.054,90.1225,7727.0
2018-10-09 11:55:00,118.43,118.49,118.4,118.46,8573.0,90.1377,90.1833,90.1149,90.1605,8573.0
2018-10-09 12:00:00,118.48,118.5,118.34,118.38,21269.0,90.1757,90.191,90.0692,90.0996,21269.0
2018-10-09 12:05:00,118.34,118.48,118.34,118.41,13249.0,90.0692,90.1757,90.0692,90.1225,13249.0
2018-10-09 12:10:00,118.39,118.44,118.29,118.3,4380.0,90.1072,90.1453,90.0311,90.0387,4380.0
2018-10-09 12:15:00,118.31,118.43,118.28,118.34,8358.0,90.0464,90.1377,90.0235,90.0692,8358.0
2018-10-09 12:20:00,118.32,118.5,118.32,118.4,13242.0,90.054,90.191,90.054,90.1149,13242.0
2018-10-09 12:25:00,118.38,118.45,118.37,118.42,7633.0,90.0996,90.1529,90.092,90.1301,7633.0
2018-10-09 12:30:00,118.41,118.45,118.34,118.42,6982.0,90.1225,90.1529,90.0692,90.1301,6982.0
2018-10-09 12:35:00,118.44,118.52,118.42,118.43,8894.0,90.1453,90.2062,90.1301,90.1377,8894.0
2018-10-09 12:40:00,118.46,118.49,118.29,118.29,8086.0,90.1605,90.1833,90.0311,90.0311,8086.0
2018-10-09 12:45:00,118.29,118.41,118.14,118.36,17174.0,90.0311,90.1225,89.917,90.0844,17174.0
2018-10-09 12:50:00,118.41,118.41,118.25,118.3,4950.0,90.1225,90.1225,90.0007,90.0387,4950.0
2018-10-09 12:55:00,118.31,118.36,118.16,118.21,7266.0,90.0464,90.0844,89.9322,89.9702,7266.0
2018-10-09 13:00:00,118.16,118.31,118.11,118.17,8129.0,89.9322,90.0464,89.8941,89.9398,8129.0
2018-10-09 13:05:00,118.12,118.19,118.04,118.11,6702.0,89.9017,89.955,89.8409,89.8941,6702.0
2018-10-09 13:10:00,118.13,118.23,118.13,118.15,11381.0,89.9094,89.9855,89.9094,89.9246,11381.0
2018-10-09 13:15:00,118.14,118.2,118.1,118.2,3667.0,89.917,89.9626,89.8865,89.9626,3667.0
2018-10-09 13:20:00,118.2,118.37,118.16,118.37,8233.0,89.9626,90.092,89.9322,90.092,8233.0
2018-10-09 13:25:00,118.38,118.38,118.27,118.3,4808.0,90.0996,90.0996,90.0159,90.0387,4808.0
2018-10-09 13:30:00,118.33,118.4,118.28,118.4,4309.0,90.0616,90.1149,90.0235,90.1149,4309.0
2018-10-09 13:35:00,118.38,118.38,118.28,118.36,9789.0,90.0996,90.0996,90.0235,90.0844,9789.0
2018-10-09 13:40:00,118.37,118.48,118.31,118.31,14638.0,90.092,90.1757,90.0464,90.0464,14638.0
2018-10-09 13:45:00,118.3,118.44,118.3,118.44,19013.0,90.0387,90.1453,90.0387,90.1453,19013.0
2018-10-09 13:50:00,118.43,118.55,118.37,118.55,10518.0,90.1377,90.229,90.092,90.229,10518.0
2018-10-09 13:55:00,118.56,118.58,118.45,118.45,16067.0,90.2366,90.2518,90.1529,90.1529,16067.0
2018-10-09 14:00:00,118.47,118.5,118.37,118.41,6256.0,90.1681,90.191,90.092,90.1225,6256.0
2018-10-09 14:05:00,118.47,118.58,118.43,118.52,9964.0,90.1681,90.2518,90.1377,90.2062,9964.0
2018-10-09 14:10:00,118.54,118.71,118.51,118.71,7910.0,90.2214,90.3508,90.1986,90.3508,7910.0
2018-10-09 14:15:00,118.74,118.8,118.62,118.7,15028.0,90.3736,90.4193,90.2823,90.3432,15028.0
2018-10-09 14:20:00,118.64,118.67,118.56,118.63,40713.0,90.2975,90.3203,90.2366,90.2899,40713.0
2018-10-09 14:25:00,118.62,118.8,118.61,118.8,9278.0,90.2823,90.4193,90.2747,90.4193,9278.0
2018-10-09 14:30:00,118.84,119.14,118.84,118.94,25999.0,90.4497,90.6781,90.4497,90.5258,25999.0
2018-10-09 14:35:00,118.94,118.94,118.65,118.75,119827.0,90.5258,90.5258,90.3051,90.3812,119827.0
2018-10-09 14:40:00,118.72,118.72,118.53,118.53,9662.0,90.3584,90.3584,90.2138,90.2138,9662.0
2018-10-09 14:45:00,118.54,118.56,118.35,118.42,12482.0,90.2214,90.2366,90.0768,90.1301,12482.0
2018-10-09 14:50:00,118.43,118.55,118.38,118.42,16898.0,90.1377,90.229,90.0996,90.1301,16898.0
2018-10-09 14:55:00,118.39,118.42,118.32,118.32,10331.0,90.1072,90.1301,90.054,90.054,10331.0
2018-10-09 15:00:00,118.27,118.38,118.21,118.26,13573.0,90.0159,90.0996,89.9702,90.0083,13573.0
2018-10-09 15:05:00,118.26,118.27,118.13,118.14,9585.0,90.0083,90.0159,89.9094,89.917,9585.0
2018-10-09 15:10:00,118.13,118.17,117.95,117.96,18932.0,89.9094,89.9398,89.7724,89.78,18932.0
2018-10-09 15:15:00,117.94,118.01,117.77,117.79,24648.0,89.7647,89.818,89.6354,89.6506,24648.0
2018-10-09 15:20:00,117.8,117.8,117.54,117.55,17386.0,89.6582,89.6582,89.4603,89.4679,17386.0
2018-10-09 15:25:00,117.55,117.61,117.49,117.49,28032.0,89.4679,89.5136,89.4222,89.4222,28032.0
2018-10-09 15:30:00,117.48,117.59,117.46,117.5,36750.0,89.4146,89.4984,89.3994,89.4299,36750.0
2018-10-09 15:35:00,117.51,117.56,117.41,117.49,33869.0,89.4375,89.4755,89.3614,89.4222,33869.0
2018-10-09 15:40:00,117.48,117.48,117.34,117.4,32073.0,89.4146,89.4146,89.3081,89.3537,32073.0
2018-10-09 15:45:00,117.41,117.75,117.41,117.72,51598.0,89.3614,89.6201,89.3614,89.5973,51598.0
2018-10-09 15:50:00,117.7,117.75,117.59,117.75,45300.0,89.5821,89.6201,89.4984,89.6201,45300.0
2018-10-09 15:55:00,117.74,117.75,117.63,117.68,88753.0,89.6125,89.6201,89.5288,89.5669,88753.0
2018-10-10 09:30:00,117.75,118.1,117.16,117.2,43281.0,89.6201,89.8865,89.1711,89.2015,43281.0
2018-10-10 09:35:00,117.2,117.23,116.36,116.45,21829.0,89.2015,89.2244,88.5622,88.6307,21829.0
2018-10-10 09:40:00,116.43,117.0,116.42,116.89,14659.0,88.6155,89.0493,88.6079,88.9656,14659.0
2018-10-10 09:45:00,116.91,116.98,116.69,116.71,11500.0,88.9808,89.0341,88.8134,88.8286,11500.0
2018-10-10 09:50:00,116.68,116.73,116.43,116.5,14370.0,88.8057,88.8438,88.6155,88.6688,14370.0
2018-10-10 09:55:00,116.44,116.48,116.08,116.27,17836.0,88.6231,88.6535,88.3491,88.4937,17836.0
2018-10-10 10:00:00,116.23,116.25,115.75,115.75,20885.0,88.4633,88.4785,88.0979,88.0979,20885.0
2018-10-10 10:05:00,115.79,116.29,115.77,116.22,17883.0,88.1284,88.5089,88.1131,88.4556,17883.0
2018-10-10 10:10:00,116.23,116.55,116.19,116.49,9844.0,88.4633,88.7068,88.4328,88.6611,9844.0
2018-10-10 10:15:00,116.45,116.6,116.34,116.6,10058.0,88.6307,88.7449,88.547,88.7449,10058.0
2018-10-10 10:20:00,116.62,116.7,116.25,116.59,35171.0,88.7601,88.821,88.4785,88.7372,35171.0
2018-10-10 10:25:00,116.61,116.68,116.24,116.24,17052.0,88.7525,88.8057,88.4709,88.4709,17052.0
2018-10-10 10:30:00,116.26,116.34,116.02,116.09,17901.0,88.4861,88.547,88.3034,88.3567,17901.0
2018-10-10 10:35:00,116.03,116.22,116.0,116.18,7517.0,88.311,88.4556,88.2882,88.4252,7517.0
2018-10-10 10:40:00,116.19,116.21,115.83,115.93,18231.0,88.4328,88.448,88.1588,88.2349,18231.0
2018-10-10 10:45:00,115.87,115.95,115.58,115.62,18786.0,88.1893,88.2501,87.9685,87.999,18786.0
2018-10-10 10:50:00,115.65,115.82,115.59,115.62,15379.0,88.0218,88.1512,87.9761,87.999,15379.0
2018-10-10 10:55:00,115.6,115.76,115.52,115.76,15332.0,87.9838,88.1055,87.9229,88.1055,15332.0
2018-10-10 11:00:00,115.72,115.77,115.27,115.27,16675.0,88.0751,88.1131,87.7326,87.7326,16675.0
2018-10-10 11:05:00,115.22,115.38,115.11,115.21,14081.0,87.6945,87.8163,87.6108,87.6869,14081.0
2018-10-10 11:10:00,115.18,115.24,115.05,115.05,9467.0,87.6641,87.7098,87.5651,87.5651,9467.0
2018-10-10 11:15:00,115.09,115.11,114.94,114.97,19298.0,87.5956,87.6108,87.4814,87.5043,19298.0
2018-10-10 11:20:00,115.0,115.06,114.82,115.01,25414.0,87.5271,87.5728,87.3901,87.5347,25414.0
2018-10-10 11:25:00,115.04,115.34,115.01,115.29,40092.0,87.5575,87.7859,87.5347,87.7478,40092.0
2018-10-10 11:30:00,115.27,115.37,115.14,115.3,15148.0,87.7326,87.8087,87.6336,87.7554,15148.0
2018-10-10 11:35:00,115.32,115.35,115.03,115.05,14249.0,87.7706,87.7935,87.5499,87.5651,14249.0
2018-10-10 11:40:00,115.05,115.34,114.97,115.34,13585.0,87.5651,87.7859,87.5043,87.7859,13585.0
2018-10-10 11:45:00,115.32,115.35,115.19,115.27,24870.0,87.7706,87.7935,87.6717,87.7326,24870.0
2018-10-10 11:50:00,115.3,115.34,115.19,115.34,13472.0,87.7554,87.7859,87.6717,87.7859,13472.0
2018-10-10 11:55:00,115.29,115.35,115.1,115.11,11924.0,87.7478,87.7935,87.6032,87.6108,11924.0
2018-10-10 12:00:00,115.09,115.13,114.94,115.07,11680.0,87.5956,87.626,87.4814,87.5804,11680.0
2018-10-10 12:05:00,115.05,115.07,114.82,114.99,15496.0,87.5651,87.5804,87.3901,87.5195,15496.0
2018-10-10 12:10:00,115.0,115.18,114.95,115.04,15037.0,87.5271,87.6641,87.489,87.5575,15037.0
2018-10-10 12:15:00,115.03,115.12,115.0,115.12,15026.0,87.5499,87.6184,87.5271,87.6184,15026.0
2018-10-10 12:20:00,115.09,115.11,114.92,115.02,9155.0,87.5956,87.6108,87.4662,87.5423,9155.0
2018-10-10 12:25:00,115.02,115.11,114.86,114.91,7515.0,87.5423,87.6108,87.4205,87.4586,7515.0
2018-10-10 12:30:00,114.93,115.0,114.91,114.98,6748.0,87.4738,87.5271,87.4586,87.5119,6748.0
2018-10-10 12:35:00,115.03,115.05,114.87,114.92,18778.0,87.5499,87.5651,87.4281,87.4662,18778.0
2018-10-10 12:40:00,114.92,114.99,114.76,114.78,7671.0,87.4662,87.5195,87.3444,87.3596,7671.0
2018-10-10 12:45:00,114.82,114.98,114.81,114.93,6873.0,87.3901,87.5119,87.3825,87.4738,6873.0
2018-10-10 12:50:00,114.96,115.11,114.91,115.11,8105.0,87.4966,87.6108,87.4586,87.6108,8105.0
2018-10-10 12:55:00,115.12,115.23,114.84,114.84,12732.0,87.6184,87.7021,87.4053,87.4053,12732.0
2018-10-10 13:00:00,114.81,114.84,114.48,114.48,11358.0,87.3825,87.4053,87.1313,87.1313,11358.0
2018-10-10 13:05:00,114.52,114.75,114.45,114.75,19523.0,87.1618,87.3368,87.1085,87.3368,19523.0
2018-10-10 13:10:00,114.74,115.01,114.73,115.01,7579.0,87.3292,87.5347,87.3216,87.5347,7579.0
2018-10-10 13:15:00,114.99,115.28,114.99,115.21,5900.0,87.5195,87.7402,87.5195,87.6869,5900.0
2018-10-10 13:20:00,115.26,115.36,115.17,115.19,13124.0,87.725,87.8011,87.6565,87.6717,13124.0
2018-10-10 13:25:00,115.21,115.24,115.05,115.12,26865.0,87.6869,87.7098,87.5651,87.6184,26865.0
2018-10-10 13:30:00,115.12,115.26,114.99,115.25,14432.0,87.6184,87.725,87.5195,87.7174,14432.0
2018-10-10 13:35:00,115.31,115.47,115.26,115.38,28803.0,87.763,87.8848,87.725,87.8163,28803.0
2018-10-10 13:40:00,115.45,115.5,115.0,115.06,15533.0,87.8696,87.9076,87.5271,87.5728,15533.0
2018-10-10 13:45:00,115.08,115.28,115.08,115.14,10044.0,87.588,87.7402,87.588,87.6336,10044.0
2018-10-10 13:50:00,115.11,115.12,114.99,115.09,6417.0,87.6108,87.6184,87.5195,87.5956,6417.0
2018-10-10 13:55:00,115.09,115.1,114.77,114.9,7925.0,87.5956,87.6032,87.352,87.451,7925.0
2018-10-10 14:00:00,114.92,115.01,114.79,114.85,37563.0,87.4662,87.5347,87.3673,87.4129,37563.0
2018-10-10 14:05:00,114.85,114.85,114.55,114.59,13802.0,87.4129,87.4129,87.1846,87.215,13802.0
2018-10-10 14:10:00,114.61,114.73,114.53,114.56,13072.0,87.2303,87.3216,87.1694,87.1922,13072.0
2018-10-10 14:15:00,114.6,114.77,114.59,114.61,14935.0,87.2227,87.352,87.215,87.2303,14935.0
2018-10-10 14:20:00,114.61,114.65,114.4,114.53,15992.0,87.2303,87.2607,87.0704,87.1694,15992.0
2018-10-10 14:25:00,114.53,114.53,114.34,114.49,7968.0,87.1694,87.1694,87.0248,87.1389,7968.0
2018-10-10 14:30:00,114.5,114.62,114.45,114.45,9408.0,87.1465,87.2379,87.1085,87.1085,9408.0
2018-10-10 14:35:00,114.48,114.58,114.35,114.38,9699.0,87.1313,87.2074,87.0324,87.0552,9699.0
2018-10-10 14:40:00,114.36,114.38,114.13,114.13,15146.0,87.04,87.0552,86.8649,86.8649,15146.0
2018-10-10 14:45:00,114.17,114.38,114.17,114.23,19438.0,86.8954,87.0552,86.8954,86.941,19438.0
2018-10-10 14:50:00,114.2,114.39,114.19,114.3,9345.0,86.9182,87.0628,86.9106,86.9943,9345.0
2018-10-10 14:55:00,114.33,114.47,114.29,114.43,13533.0,87.0172,87.1237,86.9867,87.0933,13533.0
2018-10-10 15:00:00,114.41,114.41,114.23,114.37,11312.0,87.078,87.078,86.941,87.0476,11312.0
2018-10-10 15:05:00,114.37,114.41,114.11,114.17,16911.0,87.0476,87.078,86.8497,86.8954,16911.0
2018-10-10 15:10:00,114.15,114.16,113.76,113.9,26900.0,86.8802,86.8878,86.5833,86.6899,26900.0
2018-10-10 15:15:00,113.9,113.97,113.82,113.9,23879.0,86.6899,86.7432,86.629,86.6899,23879.0
2018-10-10 15:20:00,113.91,114.12,113.91,114.07,22775.0,86.6975,86.8573,86.6975,86.8193,22775.0
2018-10-10 15:25:00,114.06,114.09,113.77,114.09,26255.0,86.8117,86.8345,86.5909,86.8345,26255.0
2018-10-10 15:30:00,114.06,114.09,113.82,113.82,20014.0,86.8117,86.8345,86.629,86.629,20014.0
2018-10-10 15:35:00,113.83,113.83,113.71,113.75,22153.0,86.6366,86.6366,86.5453,86.5757,22153.0
2018-10-10 15:40:00,113.75,113.75,113.4,113.51,40674.0,86.5757,86.5757,86.3093,86.393,40674.0
2018-10-10 15:45:00,113.47,113.74,113.26,113.71,74429.0,86.3626,86.5681,86.2028,86.5453,74429.0
2018-10-10 15:50:00,113.69,113.7,113.28,113.28,94438.0,86.53,86.5377,86.218,86.218,94438.0
2018-10-10 15:55:00,113.29,113.32,112.94,113.08,243203.0,86.2256,86.2484,85.9592,86.0658,243203.0
2018-10-11 09:30:00,112.5,112.5,111.5,112.03,80825.0,85.6243,85.6243,84.8632,85.2666,80825.0
2018-10-11 09:35:00,112.03,112.03,111.57,111.66,29426.0,85.2666,85.2666,84.9165,84.985,29426.0
2018-10-11 09:40:00,111.67,111.82,111.28,111.76,41118.0,84.9926,85.1068,84.6958,85.0611,41118.0
2018-10-11 09:45:00,111.79,112.22,111.72,112.19,41958.0,85.0839,85.4112,85.0307,85.3884,41958.0
2018-10-11 09:50:00,112.19,112.36,112.03,112.14,44011.0,85.3884,85.5178,85.2666,85.3503,44011.0
2018-10-11 09:55:00,112.08,112.59,111.97,112.48,35802.0,85.3047,85.6928,85.2209,85.6091,35802.0
2018-10-11 10:00:00,112.45,112.6,111.88,111.97,36843.0,85.5863,85.7004,85.1524,85.2209,36843.0
2018-10-11 10:05:00,111.95,112.04,111.5,111.72,58371.0,85.2057,85.2742,84.8632,85.0307,58371.0
2018-10-11 10:10:00,111.7,111.89,111.31,111.34,32986.0,85.0154,85.1601,84.7186,84.7414,32986.0
2018-10-11 10:15:00,111.28,111.29,110.95,111.13,32986.0,84.6958,84.7034,84.4446,84.5816,32986.0
2018-10-11 10:20:00,111.13,111.13,110.57,110.62,33419.0,84.5816,84.5816,84.1554,84.1935,33419.0
2018-10-11 10:25:00,110.57,111.0,110.46,111.0,34421.0,84.1554,84.4827,84.0717,84.4827,34421.0
2018-10-11 10:30:00,110.94,111.2,110.81,111.07,26445.0,84.437,84.6349,84.3381,84.5359,26445.0
2018-10-11 10:35:00,111.11,111.25,110.79,110.95,46257.0,84.5664,84.6729,84.3228,84.4446,46257.0
2018-10-11 10:40:00,110.93,111.11,110.87,111.07,61168.0,84.4294,84.5664,84.3837,84.5359,61168.0
2018-10-11 10:45:00,111.05,111.15,110.71,110.72,81891.0,84.5207,84.5968,84.262,84.2696,81891.0
2018-10-11 10:50:00,110.7,110.98,110.68,110.97,73505.0,84.2543,84.4674,84.2391,84.4598,73505.0
2018-10-11 10:55:00,110.98,111.13,110.73,110.76,64940.0,84.4674,84.5816,84.2772,84.3,64940.0
2018-10-11 11:00:00,110.79,110.82,110.38,110.38,35394.0,84.3228,84.3457,84.0108,84.0108,35394.0
2018-10-11 11:05:00,110.42,110.69,110.31,110.46,25296.0,84.0412,84.2467,83.9575,84.0717,25296.0
2018-10-11 11:10:00,110.4,110.44,110.07,110.15,25059.0,84.026,84.0565,83.7748,83.8357,25059.0
2018-10-11 11:15:00,110.11,110.48,110.11,110.31,29053.0,83.8053,84.0869,83.8053,83.9575,29053.0
2018-10-11 11:20:00,110.37,110.56,110.35,110.48,26636.0,84.0032,84.1478,83.988,84.0869,26636.0
2018-10-11 11:25:00,110.49,110.49,110.2,110.21,23189.0,84.0945,84.0945,83.8738,83.8814,23189.0
2018-10-11 11:30:00,110.24,110.51,110.13,110.51,13434.0,83.9042,84.1097,83.8205,84.1097,13434.0
2018-10-11 11:35:00,110.43,110.46,110.18,110.33,14465.0,84.0488,84.0717,83.8586,83.9727,14465.0
2018-10-11 11:40:00,110.34,110.57,110.3,110.39,11548.0,83.9803,84.1554,83.9499,84.0184,11548.0
2018-10-11 11:45:00,110.41,110.96,110.3,110.96,16702.0,84.0336,84.4522,83.9499,84.4522,16702.0
2018-10-11 11:50:00,110.87,111.01,110.72,110.9,29578.0,84.3837,84.4903,84.2696,84.4066,29578.0
2018-10-11 11:55:00,110.97,110.97,110.72,110.81,15010.0,84.4598,84.4598,84.2696,84.3381,15010.0
2018-10-11 12:00:00,110.8,110.91,110.63,110.63,19410.0,84.3305,84.4142,84.2011,84.2011,19410.0
2018-10-11 12:05:00,110.67,110.8,110.6,110.62,14000.0,84.2315,84.3305,84.1782,84.1935,14000.0
2018-10-11 12:10:00,110.71,110.93,110.68,110.91,40079.0,84.262,84.4294,84.2391,84.4142,40079.0
2018-10-11 12:15:00,110.93,111.1,110.91,111.05,18266.0,84.4294,84.5588,84.4142,84.5207,18266.0
2018-10-11 12:20:00,111.03,111.88,111.03,111.88,31191.0,84.5055,85.1524,84.5055,85.1524,31191.0
2018-10-11 12:25:00,111.84,111.86,111.6,111.6,39085.0,85.122,85.1372,84.9393,84.9393,39085.0
2018-10-11 12:30:00,111.58,111.61,111.38,111.41,19157.0,84.9241,84.9469,84.7719,84.7947,19157.0
2018-10-11 12:35:00,111.41,111.43,110.96,111.0,17428.0,84.7947,84.8099,84.4522,84.4827,17428.0
2018-10-11 12:40:00,110.98,111.2,110.89,111.15,14176.0,84.4674,84.6349,84.399,84.5968,14176.0
2018-10-11 12:45:00,111.13,111.17,110.89,110.98,16548.0,84.5816,84.6121,84.399,84.4674,16548.0
2018-10-11 12:50:00,110.98,111.2,110.92,111.2,13756.0,84.4674,84.6349,84.4218,84.6349,13756.0
2018-10-11 12:55:00,111.18,111.19,111.01,111.06,14083.0,84.6197,84.6273,84.4903,84.5283,14083.0
2018-10-11 13:00:00,111.02,111.03,110.72,110.72,13408.0,84.4979,84.5055,84.2696,84.2696,13408.0
2018-10-11 13:05:00,110.77,110.92,110.68,110.9,13252.0,84.3076,84.4218,84.2391,84.4066,13252.0
2018-10-11 13:10:00,110.85,111.18,110.8,111.13,10401.0,84.3685,84.6197,84.3305,84.5816,10401.0
2018-10-11 13:15:00,111.16,111.18,111.06,111.06,11402.0,84.6044,84.6197,84.5283,84.5283,11402.0
2018-10-11 13:20:00,111.05,111.15,110.91,110.92,12025.0,84.5207,84.5968,84.4142,84.4218,12025.0
2018-10-11 13:25:00,110.89,110.99,110.79,110.92,15289.0,84.399,84.4751,84.3228,84.4218,15289.0
2018-10-11 13:30:00,110.92,111.04,110.84,110.9,15575.0,84.4218,84.5131,84.3609,84.4066,15575.0
2018-10-11 13:35:00,110.88,110.94,110.79,110.94,10830.0,84.3913,84.437,84.3228,84.437,10830.0
2018-10-11 13:40:00,110.97,110.99,110.83,110.85,12445.0,84.4598,84.4751,84.3533,84.3685,12445.0
2018-10-11 13:45:00,110.84,110.85,110.68,110.68,18013.0,84.3609,84.3685,84.2391,84.2391,18013.0
2018-10-11 13:50:00,110.67,110.69,110.46,110.69,21820.0,84.2315,84.2467,84.0717,84.2467,21820.0
2018-10-11 13:55:00,110.69,110.92,110.58,110.9,27100.0,84.2467,84.4218,84.163,84.4066,27100.0
2018-10-11 14:00:00,110.93,110.98,110.64,110.79,25760.0,84.4294,84.4674,84.2087,84.3228,25760.0
2018-10-11 14:05:00,110.79,110.86,110.61,110.66,17469.0,84.3228,84.3761,84.1858,84.2239,17469.0
2018-10-11 14:10:00,110.69,110.7,110.38,110.47,47459.0,84.2467,84.2543,84.0108,84.0793,47459.0
2018-10-11 14:15:00,110.46,110.63,110.3,110.63,40716.0,84.0717,84.2011,83.9499,84.2011,40716.0
2018-10-11 14:20:00,110.6,110.91,110.56,110.61,46901.0,84.1782,84.4142,84.1478,84.1858,46901.0
2018-10-11 14:25:00,110.64,110.81,110.57,110.69,21843.0,84.2087,84.3381,84.1554,84.2467,21843.0
2018-10-11 14:30:00,110.66,110.66,110.44,110.45,16121.0,84.2239,84.2239,84.0565,84.0641,16121.0
2018-10-11 14:35:00,110.47,110.47,110.07,110.18,28638.0,84.0793,84.0793,83.7748,83.8586,28638.0
2018-10-11 14:40:00,110.17,110.2,109.55,109.58,22760.0,83.851,83.8738,83.3791,83.4019,22760.0
2018-10-11 14:45:00,109.51,109.97,109.16,109.84,23134.0,83.3486,83.6987,83.0822,83.5998,23134.0
2018-10-11 14:50:00,109.84,110.11,109.66,109.91,27255.0,83.5998,83.8053,83.4628,83.6531,27255.0
2018-10-11 14:55:00,109.91,109.93,109.56,109.9,17265.0,83.6531,83.6683,83.3867,83.6455,17265.0
2018-10-11 15:00:00,109.84,110.32,109.72,110.24,22919.0,83.5998,83.9651,83.5085,83.9042,22919.0
2018-10-11 15:05:00,110.23,110.26,109.99,110.02,17049.0,83.8966,83.9195,83.714,83.7368,17049.0
2018-10-11 15:10:00,109.98,110.39,109.78,110.34,29212.0,83.7063,84.0184,83.5541,83.9803,29212.0
2018-10-11 15:15:00,110.28,110.87,110.28,110.57,41151.0,83.9347,84.3837,83.9347,84.1554,41151.0
2018-10-11 15:20:00,110.6,110.69,110.12,110.23,67158.0,84.1782,84.2467,83.8129,83.8966,67158.0
2018-10-11 15:25:00,110.2,110.3,110.04,110.17,50034.0,83.8738,83.9499,83.752,83.851,50034.0
2018-10-11 15:30:00,110.15,110.15,109.82,109.98,53676.0,83.8357,83.8357,83.5846,83.7063,53676.0
2018-10-11 15:35:00,109.95,109.97,109.61,109.89,42017.0,83.6835,83.6987,83.4247,83.6378,42017.0
2018-10-11 15:40:00,109.88,109.95,109.64,109.7,67469.0,83.6302,83.6835,83.4476,83.4932,67469.0
2018-10-11 15:45:00,109.69,109.94,109.43,109.5,66654.0,83.4856,83.6759,83.2877,83.341,66654.0
2018-10-11 15:50:00,109.46,109.87,109.43,109.73,101689.0,83.3106,83.6226,83.2877,83.5161,101689.0
2018-10-11 15:55:00,109.72,109.83,109.31,109.47,194171.0,83.5085,83.5922,83.1964,83.3182,194171.0
2018-10-12 09:30:00,110.87,111.0,110.25,110.41,48828.0,84.3837,84.4827,83.9118,84.0336,48828.0
2018-10-12 09:35:00,110.41,111.0,110.23,110.33,171365.0,84.0336,84.4827,83.8966,83.9727,171365.0
2018-10-12 09:40:00,110.32,110.61,110.26,110.48,27078.0,83.9651,84.1858,83.9195,84.0869,27078.0
2018-10-12 09:45:00,110.54,111.05,110.47,111.04,35228.0,84.1326,84.5207,84.0793,84.5131,35228.0
2018-10-12 09:50:00,111.02,111.33,110.94,111.14,42610.0,84.4979,84.7338,84.437,84.5892,42610.0
2018-10-12 09:55:00,111.14,111.23,110.8,111.08,21496.0,84.5892,84.6577,84.3305,84.5436,21496.0
2018-10-12 10:00:00,111.01,111.16,110.71,110.83,25360.0,84.4903,84.6044,84.262,84.3533,25360.0
2018-10-12 10:05:00,110.82,110.82,110.46,110.79,36652.0,84.3457,84.3457,84.0717,84.3228,36652.0
2018-10-12 10:10:00,110.76,110.83,110.57,110.67,34346.0,84.3,84.3533,84.1554,84.2315,34346.0
2018-10-12 10:15:00,110.67,110.67,110.49,110.61,15711.0,84.2315,84.2315,84.0945,84.1858,15711.0
2018-10-12 10:20:00,110.61,110.64,110.44,110.48,22350.0,84.1858,84.2087,84.0565,84.0869,22350.0
2018-10-12 10:25:00,110.45,110.48,109.97,109.97,31882.0,84.0641,84.0869,83.6987,83.6987,31882.0
2018-10-12 10:30:00,109.99,110.29,109.98,110.29,24133.0,83.714,83.9423,83.7063,83.9423,24133.0
2018-10-12 10:35:00,110.29,110.52,110.25,110.36,17166.0,83.9423,84.1173,83.9118,83.9956,17166.0
2018-10-12 10:40:00,110.38,110.38,110.1,110.23,23928.0,84.0108,84.0108,83.7977,83.8966,23928.0
2018-10-12 10:45:00,110.23,110.23,109.88,109.89,32744.0,83.8966,83.8966,83.6302,83.6378,32744.0
2018-10-12 10:50:00,109.89,110.25,109.82,110.25,31380.0,83.6378,83.9118,83.5846,83.9118,31380.0
2018-10-12 10:55:00,110.25,110.27,110.11,110.2,17569.0,83.9118,83.9271,83.8053,83.8738,17569.0
2018-10-12 11:00:00,110.23,110.23,109.96,109.96,28072.0,83.8966,83.8966,83.6911,83.6911,28072.0
2018-10-12 11:05:00,109.95,110.09,109.92,110.03,17108.0,83.6835,83.7901,83.6607,83.7444,17108.0
2018-10-12 11:10:00,110.05,110.12,109.93,110.06,12686.0,83.7596,83.8129,83.6683,83.7672,12686.0
2018-10-12 11:15:00,110.06,110.06,109.84,109.84,15127.0,83.7672,83.7672,83.5998,83.5998,15127.0
2018-10-12 11:20:00,109.84,110.06,109.84,110.03,98950.0,83.5998,83.7672,83.5998,83.7444,98950.0
2018-10-12 11:25:00,110.04,110.11,109.91,109.97,16233.0,83.752,83.8053,83.6531,83.6987,16233.0
2018-10-12 11:30:00,109.96,110.04,109.83,109.92,17095.0,83.6911,83.752,83.5922,83.6607,17095.0
2018-10-12 11:35:00,109.91,109.95,109.71,109.87,16921.0,83.6531,83.6835,83.5008,83.6226,16921.0
2018-10-12 11:40:00,109.87,109.89,109.61,109.63,12917.0,83.6226,83.6378,83.4247,83.44,12917.0
2018-10-12 11:45:00,109.61,109.71,109.36,109.64,13473.0,83.4247,83.5008,83.2345,83.4476,13473.0
2018-10-12 11:50:00,109.67,109.79,109.66,109.66,10674.0,83.4704,83.5617,83.4628,83.4628,10674.0
2018-10-12 11:55:00,109.65,109.95,109.63,109.72,7030.0,83.4552,83.6835,83.44,83.5085,7030.0
2018-10-12 12:00:00,109.71,109.71,109.41,109.41,10945.0,83.5008,83.5008,83.2725,83.2725,10945.0
2018-10-12 12:05:00,109.46,109.47,109.31,109.47,11192.0,83.3106,83.3182,83.1964,83.3182,11192.0
2018-10-12 12:10:00,109.46,109.59,109.33,109.49,14145.0,83.3106,83.4095,83.2116,83.3334,14145.0
2018-10-12 12:15:00,109.49,109.54,109.4,109.41,8910.0,83.3334,83.3715,83.2649,83.2725,8910.0
2018-10-12 12:20:00,109.39,109.59,109.33,109.51,11936.0,83.2573,83.4095,83.2116,83.3486,11936.0
2018-10-12 12:25:00,109.53,109.53,109.29,109.37,12525.0,83.3638,83.3638,83.1812,83.2421,12525.0
2018-10-12 12:30:00,109.38,109.49,109.26,109.44,12777.0,83.2497,83.3334,83.1583,83.2953,12777.0
2018-10-12 12:35:00,109.42,109.43,109.21,109.25,10259.0,83.2801,83.2877,83.1203,83.1507,10259.0
2018-10-12 12:40:00,109.27,109.29,108.92,108.94,30006.0,83.166,83.1812,82.8996,82.9148,30006.0
2018-10-12 12:45:00,108.94,108.95,108.62,108.62,13713.0,82.9148,82.9224,82.6712,82.6712,13713.0
2018-10-12 12:50:00,108.64,108.69,108.39,108.69,23190.0,82.6865,82.7245,82.4962,82.7245,23190.0
2018-10-12 12:55:00,108.69,108.91,108.69,108.84,24196.0,82.7245,82.892,82.7245,82.8387,24196.0
2018-10-12 13:00:00,108.83,108.88,108.59,108.83,20396.0,82.8311,82.8691,82.6484,82.8311,20396.0
2018-10-12 13:05:00,108.88,108.88,108.63,108.79,26736.0,82.8691,82.8691,82.6789,82.8006,26736.0
2018-10-12 13:10:00,108.81,108.9,108.64,108.75,21173.0,82.8159,82.8844,82.6865,82.7702,21173.0
2018-10-12 13:15:00,108.73,108.8,108.62,108.67,15197.0,82.755,82.8082,82.6712,82.7093,15197.0
2018-10-12 13:20:00,108.71,108.8,108.68,108.76,24159.0,82.7397,82.8082,82.7169,82.7778,24159.0
2018-10-12 13:25:00,108.74,108.77,108.44,108.46,16143.0,82.7626,82.7854,82.5342,82.5495,16143.0
2018-10-12 13:30:00,108.43,108.46,108.36,108.42,10560.0,82.5266,82.5495,82.4734,82.519,10560.0
2018-10-12 13:35:00,108.4,108.4,108.08,108.19,32460.0,82.5038,82.5038,82.2602,82.344,32460.0
2018-10-12 13:40:00,108.19,108.38,108.06,108.34,21314.0,82.344,82.4886,82.245,82.4581,21314.0
2018-10-12 13:45:00,108.4,108.55,108.4,108.45,24329.0,82.5038,82.618,82.5038,82.5419,24329.0
2018-10-12 13:50:00,108.47,108.55,108.36,108.55,9931.0,82.5571,82.618,82.4734,82.618,9931.0
2018-10-12 13:55:00,108.49,108.53,108.36,108.42,17040.0,82.5723,82.6027,82.4734,82.519,17040.0
2018-10-12 14:00:00,108.44,108.49,108.21,108.32,13621.0,82.5342,82.5723,82.3592,82.4429,13621.0
2018-10-12 14:05:00,108.31,108.44,108.2,108.23,21270.0,82.4353,82.5342,82.3516,82.3744,21270.0
2018-10-12 14:10:00,108.23,108.23,107.9,107.91,23382.0,82.3744,82.3744,82.1232,82.1309,23382.0
2018-10-12 14:15:00,107.92,108.31,107.89,108.24,17272.0,82.1385,82.4353,82.1156,82.382,17272.0
2018-10-12 14:20:00,108.23,108.34,108.15,108.22,23069.0,82.3744,82.4581,82.3135,82.3668,23069.0
2018-10-12 14:25:00,108.18,108.49,108.13,108.49,14760.0,82.3364,82.5723,82.2983,82.5723,14760.0
2018-10-12 14:30:00,108.5,108.52,108.33,108.34,21925.0,82.5799,82.5951,82.4505,82.4581,21925.0
2018-10-12 14:35:00,108.36,108.51,108.33,108.44,13373.0,82.4734,82.5875,82.4505,82.5342,13373.0
2018-10-12 14:40:00,108.47,108.52,108.28,108.3,24083.0,82.5571,82.5951,82.4125,82.4277,24083.0
2018-10-12 14:45:00,108.3,108.37,108.15,108.26,22911.0,82.4277,82.481,82.3135,82.3972,22911.0
2018-10-12 14:50:00,108.27,108.53,108.27,108.52,22710.0,82.4049,82.6027,82.4049,82.5951,22710.0
2018-10-12 14:55:00,108.56,108.59,108.4,108.49,27411.0,82.6256,82.6484,82.5038,82.5723,27411.0
2018-10-12 15:00:00,108.48,108.52,108.25,108.42,20309.0,82.5647,82.5951,82.3896,82.519,20309.0
2018-10-12 15:05:00,108.43,108.83,108.42,108.72,26628.0,82.5266,82.8311,82.519,82.7474,26628.0
2018-10-12 15:10:00,108.75,108.98,108.73,108.93,28037.0,82.7702,82.9452,82.755,82.9072,28037.0
2018-10-12 15:15:00,108.94,109.07,108.88,109.04,27707.0,82.9148,83.0137,82.8691,82.9909,27707.0
2018-10-12 15:20:00,109.08,109.29,109.08,109.22,26942.0,83.0214,83.1812,83.0214,83.1279,26942.0
2018-10-12 15:25:00,109.22,109.52,109.21,109.42,26736.0,83.1279,83.3562,83.1203,83.2801,26736.0
2018-10-12 15:30:00,109.44,109.49,109.33,109.47,32039.0,83.2953,83.3334,83.2116,83.3182,32039.0
2018-10-12 15:35:00,109.46,109.47,109.16,109.2,45484.0,83.3106,83.3182,83.0822,83.1127,45484.0
2018-10-12 15:40:00,109.2,109.48,109.13,109.48,31376.0,83.1127,83.3258,83.0594,83.3258,31376.0
2018-10-12 15:45:00,109.49,109.62,109.29,109.52,50365.0,83.3334,83.4323,83.1812,83.3562,50365.0
2018-10-12 15:50:00,109.52,109.73,109.52,109.61,61503.0,83.3562,83.5161,83.3562,83.4247,61503.0
2018-10-12 15:55:00,109.6,109.83,109.41,109.41,121771.0,83.4171,83.5922,83.2725,83.2725,121771.0
2018-10-15 09:30:00,109.45,109.51,108.85,109.11,31258.0,83.303,83.3486,82.8463,83.0442,31258.0
2018-10-15 09:35:00,109.06,109.21,108.75,108.84,20807.0,83.0061,83.1203,82.7702,82.8387,20807.0
2018-10-15 09:40:00,108.81,109.13,108.59,108.6,38695.0,82.8159,83.0594,82.6484,82.656,38695.0
2018-10-15 09:45:00,108.61,109.13,108.5,109.05,22111.0,82.6636,83.0594,82.5799,82.9985,22111.0
2018-10-15 09:50:00,109.12,109.21,108.9,108.95,19428.0,83.0518,83.1203,82.8844,82.9224,19428.0
2018-10-15 09:55:00,108.97,109.05,108.78,108.8,25392.0,82.9376,82.9985,82.793,82.8082,25392.0
2018-10-15 10:00:00,108.55,108.77,108.38,108.39,10544.0,82.618,82.7854,82.4886,82.4962,10544.0
2018-10-15 10:05:00,108.39,108.48,108.09,108.21,12542.0,82.4962,82.5647,82.2679,82.3592,12542.0
2018-10-15 10:10:00,108.21,108.59,108.21,108.41,26214.0,82.3592,82.6484,82.3592,82.5114,26214.0
2018-10-15 10:15:00,108.44,108.77,108.43,108.53,9808.0,82.5342,82.7854,82.5266,82.6027,9808.0
2018-10-15 10:20:00,108.51,109.07,108.51,108.95,15204.0,82.5875,83.0137,82.5875,82.9224,15204.0
2018-10-15 10:25:00,108.93,109.19,108.93,109.14,16272.0,82.9072,83.1051,82.9072,83.067,16272.0
2018-10-15 10:30:00,109.1,109.27,108.94,109.21,13554.0,83.0366,83.166,82.9148,83.1203,13554.0
2018-10-15 10:35:00,109.27,109.37,109.05,109.2,12456.0,83.166,83.2421,82.9985,83.1127,12456.0
2018-10-15 10:40:00,109.16,109.24,109.02,109.07,10506.0,83.0822,83.1431,82.9757,83.0137,10506.0
2018-10-15 10:45:00,109.08,109.08,108.79,108.82,24305.0,83.0214,83.0214,82.8006,82.8235,24305.0
2018-10-15 10:50:00,108.78,108.78,108.5,108.61,46298.0,82.793,82.793,82.5799,82.6636,46298.0
2018-10-15 10:55:00,108.64,108.8,108.45,108.45,15768.0,82.6865,82.8082,82.5419,82.5419,15768.0
2018-10-15 11:00:00,108.46,108.71,108.46,108.66,18698.0,82.5495,82.7397,82.5495,82.7017,18698.0
2018-10-15 11:05:00,108.67,108.96,108.66,108.87,13556.0,82.7093,82.93,82.7017,82.8615,13556.0
2018-10-15 11:10:00,108.86,109.01,108.77,108.82,15596.0,82.8539,82.9681,82.7854,82.8235,15596.0
2018-10-15 11:15:00,108.81,108.88,108.67,108.83,30071.0,82.8159,82.8691,82.7093,82.8311,30071.0
2018-10-15 11:20:00,108.83,108.98,108.83,108.98,13226.0,82.8311,82.9452,82.8311,82.9452,13226.0
2018-10-15 11:25:00,108.98,109.11,108.87,109.06,16650.0,82.9452,83.0442,82.8615,83.0061,16650.0
2018-10-15 11:30:00,109.06,109.12,108.81,108.83,10508.0,83.0061,83.0518,82.8159,82.8311,10508.0
2018-10-15 11:35:00,108.82,108.92,108.77,108.77,9500.0,82.8235,82.8996,82.7854,82.7854,9500.0
2018-10-15 11:40:00,108.79,108.8,108.67,108.72,7803.0,82.8006,82.8082,82.7093,82.7474,7803.0
2018-10-15 11:45:00,108.74,108.79,108.59,108.61,8507.0,82.7626,82.8006,82.6484,82.6636,8507.0
2018-10-15 11:50:00,108.59,108.66,108.39,108.39,10416.0,82.6484,82.7017,82.4962,82.4962,10416.0
2018-10-15 11:55:00,108.4,108.46,108.25,108.35,12750.0,82.5038,82.5495,82.3896,82.4657,12750.0
2018-10-15 12:00:00,108.28,108.47,108.17,108.4,14033.0,82.4125,82.5571,82.3287,82.5038,14033.0
2018-10-15 12:05:00,108.37,108.41,108.13,108.18,32536.0,82.481,82.5114,82.2983,82.3364,32536.0
2018-10-15 12:10:00,108.18,108.18,108.03,108.08,20349.0,82.3364,82.3364,82.2222,82.2602,20349.0
2018-10-15 12:15:00,108.09,108.26,108.08,108.21,6006.0,82.2679,82.3972,82.2602,82.3592,6006.0
2018-10-15 12:20:00,108.19,108.35,108.19,108.35,7574.0,82.344,82.4657,82.344,82.4657,7574.0
2018-10-15 12:25:00,108.38,108.45,108.32,108.36,7571.0,82.4886,82.5419,82.4429,82.4734,7571.0
2018-10-15 12:30:00,108.31,108.46,108.28,108.43,9523.0,82.4353,82.5495,82.4125,82.5266,9523.0
2018-10-15 12:35:00,108.41,108.48,108.33,108.43,7200.0,82.5114,82.5647,82.4505,82.5266,7200.0
2018-10-15 12:40:00,108.44,108.48,108.39,108.48,7322.0,82.5342,82.5647,82.4962,82.5647,7322.0
2018-10-15 12:45:00,108.51,108.54,108.39,108.5,11481.0,82.5875,82.6104,82.4962,82.5799,11481.0
2018-10-15 12:50:00,108.5,108.55,108.42,108.5,5720.0,82.5799,82.618,82.519,82.5799,5720.0
2018-10-15 12:55:00,108.49,108.54,108.33,108.37,5476.0,82.5723,82.6104,82.4505,82.481,5476.0
2018-10-15 13:00:00,108.39,108.56,108.35,108.53,23203.0,82.4962,82.6256,82.4657,82.6027,23203.0
2018-10-15 13:05:00,108.53,108.53,108.39,108.39,5598.0,82.6027,82.6027,82.4962,82.4962,5598.0
2018-10-15 13:10:00,108.38,108.43,108.31,108.35,6535.0,82.4886,82.5266,82.4353,82.4657,6535.0
2018-10-15 13:15:00,108.32,108.37,108.23,108.26,8892.0,82.4429,82.481,82.3744,82.3972,8892.0
2018-10-15 13:20:00,108.25,108.25,108.04,108.09,6433.0,82.3896,82.3896,82.2298,82.2679,6433.0
2018-10-15 13:25:00,108.1,108.14,108.03,108.14,7302.0,82.2755,82.3059,82.2222,82.3059,7302.0
2018-10-15 13:30:00,108.14,108.41,108.08,108.36,10437.0,82.3059,82.5114,82.2602,82.4734,10437.0
2018-10-15 13:35:00,108.33,108.38,108.26,108.37,8517.0,82.4505,82.4886,82.3972,82.481,8517.0
2018-10-15 13:40:00,108.41,108.5,108.36,108.38,15714.0,82.5114,82.5799,82.4734,82.4886,15714.0
2018-10-15 13:45:00,108.37,108.37,108.23,108.3,17533.0,82.481,82.481,82.3744,82.4277,17533.0
2018-10-15 13:50:00,108.26,108.31,108.13,108.2,10211.0,82.3972,82.4353,82.2983,82.3516,10211.0
2018-10-15 13:55:00,108.24,108.28,108.19,108.22,12774.0,82.382,82.4125,82.344,82.3668,12774.0
2018-10-15 14:00:00,108.19,108.19,107.97,108.14,9901.0,82.344,82.344,82.1765,82.3059,9901.0
2018-10-15 14:05:00,108.15,108.15,107.9,107.94,21004.0,82.3135,82.3135,82.1232,82.1537,21004.0
2018-10-15 14:10:00,107.95,107.96,107.84,107.89,13234.0,82.1613,82.1689,82.0776,82.1156,13234.0
2018-10-15 14:15:00,107.91,108.02,107.91,107.98,17964.0,82.1309,82.2146,82.1309,82.1841,17964.0
2018-10-15 14:20:00,108.0,108.04,107.81,107.9,28438.0,82.1994,82.2298,82.0547,82.1232,28438.0
2018-10-15 14:25:00,107.91,108.03,107.9,107.99,11332.0,82.1309,82.2222,82.1232,82.1917,11332.0
2018-10-15 14:30:00,107.99,108.18,107.92,108.11,14337.0,82.1917,82.3364,82.1385,82.2831,14337.0
2018-10-15 14:35:00,108.11,108.13,108.02,108.05,13930.0,82.2831,82.2983,82.2146,82.2374,13930.0
2018-10-15 14:40:00,108.05,108.18,108.05,108.17,18968.0,82.2374,82.3364,82.2374,82.3287,18968.0
2018-10-15 14:45:00,108.17,108.19,108.12,108.19,9477.0,82.3287,82.344,82.2907,82.344,9477.0
2018-10-15 14:50:00,108.18,108.23,108.1,108.1,34009.0,82.3364,82.3744,82.2755,82.2755,34009.0
2018-10-15 14:55:00,108.09,108.1,107.89,107.91,13372.0,82.2679,82.2755,82.1156,82.1309,13372.0
2018-10-15 15:00:00,107.92,107.96,107.84,107.92,16406.0,82.1385,82.1689,82.0776,82.1385,16406.0
2018-10-15 15:05:00,107.91,107.94,107.69,107.72,24884.0,82.1309,82.1537,81.9634,81.9862,24884.0
2018-10-15 15:10:00,107.72,107.75,107.6,107.61,22414.0,81.9862,82.0091,81.8949,81.9025,22414.0
2018-10-15 15:15:00,107.63,107.67,107.42,107.43,24517.0,81.9177,81.9482,81.7579,81.7655,24517.0
2018-10-15 15:20:00,107.42,107.5,107.31,107.4,47090.0,81.7579,81.8188,81.6742,81.7427,47090.0
2018-10-15 15:25:00,107.39,107.46,107.32,107.33,19379.0,81.7351,81.7884,81.6818,81.6894,19379.0
2018-10-15 15:30:00,107.33,107.46,107.3,107.37,36967.0,81.6894,81.7884,81.6666,81.7199,36967.0
2018-10-15 15:35:00,107.36,107.42,107.33,107.37,23470.0,81.7122,81.7579,81.6894,81.7199,23470.0
2018-10-15 15:40:00,107.37,107.54,107.32,107.54,39695.0,81.7199,81.8492,81.6818,81.8492,39695.0
2018-10-15 15:45:00,107.52,107.62,107.38,107.55,65713.0,81.834,81.9101,81.7275,81.8569,65713.0
2018-10-15 15:50:00,107.54,107.63,107.4,107.5,73088.0,81.8492,81.9177,81.7427,81.8188,73088.0
2018-10-15 15:55:00,107.49,107.53,107.2,107.2,132105.0,81.8112,81.8416,81.5905,81.5905,132105.0
2018-10-16 09:30:00,108.19,108.55,107.95,108.02,48061.0,82.344,82.618,82.1613,82.2146,48061.0
2018-10-16 09:35:00,107.98,108.49,107.98,108.26,16253.0,82.1841,82.5723,82.1841,82.3972,16253.0
2018-10-16 09:40:00,108.26,108.89,108.23,108.83,30231.0,82.3972,82.8767,82.3744,82.8311,30231.0
2018-10-16 09:45:00,108.86,108.88,108.45,108.74,47154.0,82.8539,82.8691,82.5419,82.7626,47154.0
2018-10-16 09:50:00,108.71,108.75,108.54,108.61,15349.0,82.7397,82.7702,82.6104,82.6636,15349.0
2018-10-16 09:55:00,108.55,108.8,108.55,108.7,13281.0,82.618,82.8082,82.618,82.7321,13281.0
2018-10-16 10:00:00,108.72,108.93,108.62,108.83,32767.0,82.7474,82.9072,82.6712,82.8311,32767.0
2018-10-16 10:05:00,108.81,108.84,108.62,108.68,23520.0,82.8159,82.8387,82.6712,82.7169,23520.0
2018-10-16 10:10:00,108.63,108.69,108.42,108.44,17240.0,82.6789,82.7245,82.519,82.5342,17240.0
2018-10-16 10:15:00,108.42,108.58,108.4,108.43,11169.0,82.519,82.6408,82.5038,82.5266,11169.0
2018-10-16 10:20:00,108.45,108.6,108.36,108.58,12747.0,82.5419,82.656,82.4734,82.6408,12747.0
2018-10-16 10:25:00,108.58,108.68,108.34,108.4,13701.0,82.6408,82.7169,82.4581,82.5038,13701.0
2018-10-16 10:30:00,108.36,108.58,108.36,108.52,10880.0,82.4734,82.6408,82.4734,82.5951,10880.0
2018-10-16 10:35:00,108.53,108.58,108.42,108.5,10629.0,82.6027,82.6408,82.519,82.5799,10629.0
2018-10-16 10:40:00,108.54,108.64,108.49,108.62,16086.0,82.6104,82.6865,82.5723,82.6712,16086.0
2018-10-16 10:45:00,108.59,108.62,108.51,108.56,8396.0,82.6484,82.6712,82.5875,82.6256,8396.0
2018-10-16 10:50:00,108.55,108.69,108.55,108.63,16874.0,82.618,82.7245,82.618,82.6789,16874.0
2018-10-16 10:55:00,108.64,108.7,108.6,108.69,17765.0,82.6865,82.7321,82.656,82.7245,17765.0
2018-10-16 11:00:00,108.68,108.73,108.62,108.66,11928.0,82.7169,82.755,82.6712,82.7017,11928.0
2018-10-16 11:05:00,108.69,108.74,108.58,108.59,15419.0,82.7245,82.7626,82.6408,82.6484,15419.0
2018-10-16 11:10:00,108.61,108.83,108.61,108.83,28470.0,82.6636,82.8311,82.6636,82.8311,28470.0
2018-10-16 11:15:00,108.82,109.02,108.8,108.93,13165.0,82.8235,82.9757,82.8082,82.9072,13165.0
2018-10-16 11:20:00,108.95,109.07,108.93,109.04,11497.0,82.9224,83.0137,82.9072,82.9909,11497.0
2018-10-16 11:25:00,109.05,109.13,108.99,109.11,11908.0,82.9985,83.0594,82.9529,83.0442,11908.0
2018-10-16 11:30:00,109.1,109.17,109.05,109.1,12154.0,83.0366,83.0898,82.9985,83.0366,12154.0
2018-10-16 11:35:00,109.09,109.09,108.93,108.96,8859.0,83.029,83.029,82.9072,82.93,8859.0
2018-10-16 11:40:00,108.96,108.98,108.7,108.72,24973.0,82.93,82.9452,82.7321,82.7474,24973.0
2018-10-16 11:45:00,108.74,108.74,108.6,108.62,16221.0,82.7626,82.7626,82.656,82.6712,16221.0
2018-10-16 11:50:00,108.64,108.67,108.56,108.65,9663.0,82.6865,82.7093,82.6256,82.6941,9663.0
2018-10-16 11:55:00,108.68,108.87,108.68,108.87,11906.0,82.7169,82.8615,82.7169,82.8615,11906.0
2018-10-16 12:00:00,108.86,109.02,108.84,108.95,9345.0,82.8539,82.9757,82.8387,82.9224,9345.0
2018-10-16 12:05:00,108.96,109.13,108.94,109.1,20653.0,82.93,83.0594,82.9148,83.0366,20653.0
2018-10-16 12:10:00,109.11,109.13,109.02,109.02,10491.0,83.0442,83.0594,82.9757,82.9757,10491.0
2018-10-16 12:15:00,109.05,109.08,108.94,109.02,23123.0,82.9985,83.0214,82.9148,82.9757,23123.0
2018-10-16 12:20:00,109.0,109.07,109.0,109.01,8281.0,82.9605,83.0137,82.9605,82.9681,8281.0
2018-10-16 12:25:00,109.01,109.01,108.78,108.83,6896.0,82.9681,82.9681,82.793,82.8311,6896.0
2018-10-16 12:30:00,108.83,108.83,108.7,108.7,7993.0,82.8311,82.8311,82.7321,82.7321,7993.0
2018-10-16 12:35:00,108.68,108.74,108.68,108.71,8680.0,82.7169,82.7626,82.7169,82.7397,8680.0
2018-10-16 12:40:00,108.73,108.8,108.73,108.79,11081.0,82.755,82.8082,82.755,82.8006,11081.0
2018-10-16 12:45:00,108.81,108.82,108.68,108.81,13035.0,82.8159,82.8235,82.7169,82.8159,13035.0
2018-10-16 12:50:00,108.8,108.82,108.74,108.76,14985.0,82.8082,82.8235,82.7626,82.7778,14985.0
2018-10-16 12:55:00,108.74,108.79,108.72,108.76,9344.0,82.7626,82.8006,82.7474,82.7778,9344.0
2018-10-16 13:00:00,108.75,108.76,108.67,108.7,11180.0,82.7702,82.7778,82.7093,82.7321,11180.0
2018-10-16 13:05:00,108.7,108.95,108.66,108.95,41639.0,82.7321,82.9224,82.7017,82.9224,41639.0
2018-10-16 13:10:00,108.93,108.96,108.91,108.94,3650.0,82.9072,82.93,82.892,82.9148,3650.0
2018-10-16 13:15:00,108.95,109.06,108.92,109.05,7300.0,82.9224,83.0061,82.8996,82.9985,7300.0
2018-10-16 13:20:00,109.04,109.1,109.04,109.1,7015.0,82.9909,83.0366,82.9909,83.0366,7015.0
2018-10-16 13:25:00,109.08,109.09,109.03,109.05,5938.0,83.0214,83.029,82.9833,82.9985,5938.0
2018-10-16 13:30:00,109.07,109.27,109.07,109.27,12458.0,83.0137,83.166,83.0137,83.166,12458.0
2018-10-16 13:35:00,109.25,109.42,109.25,109.41,11437.0,83.1507,83.2801,83.1507,83.2725,11437.0
2018-10-16 13:40:00,109.42,109.51,109.42,109.5,23295.0,83.2801,83.3486,83.2801,83.341,23295.0
2018-10-16 13:45:00,109.5,109.55,109.5,109.52,13586.0,83.341,83.3791,83.341,83.3562,13586.0
2018-10-16 13:50:00,109.54,109.54,109.47,109.47,25240.0,83.3715,83.3715,83.3182,83.3182,25240.0
2018-10-16 13:55:00,109.48,109.5,109.3,109.33,9524.0,83.3258,83.341,83.1888,83.2116,9524.0
2018-10-16 14:00:00,109.36,109.55,109.36,109.54,13137.0,83.2345,83.3791,83.2345,83.3715,13137.0
2018-10-16 14:05:00,109.52,109.64,109.52,109.6,21915.0,83.3562,83.4476,83.3562,83.4171,21915.0
2018-10-16 14:10:00,109.61,109.64,109.52,109.53,14489.0,83.4247,83.4476,83.3562,83.3638,14489.0
2018-10-16 14:15:00,109.52,109.55,109.51,109.52,16666.0,83.3562,83.3791,83.3486,83.3562,16666.0
2018-10-16 14:20:00,109.52,109.57,109.48,109.5,19568.0,83.3562,83.3943,83.3258,83.341,19568.0
2018-10-16 14:25:00,109.49,109.55,109.49,109.55,12833.0,83.3334,83.3791,83.3334,83.3791,12833.0
2018-10-16 14:30:00,109.57,109.64,109.57,109.62,17455.0,83.3943,83.4476,83.3943,83.4323,17455.0
2018-10-16 14:35:00,109.62,109.63,109.59,109.62,22745.0,83.4323,83.44,83.4095,83.4323,22745.0
2018-10-16 14:40:00,109.62,109.65,109.6,109.61,15546.0,83.4323,83.4552,83.4171,83.4247,15546.0
2018-10-16 14:45:00,109.6,109.6,109.51,109.55,19868.0,83.4171,83.4171,83.3486,83.3791,19868.0
2018-10-16 14:50:00,109.56,109.56,109.34,109.4,17985.0,83.3867,83.3867,83.2192,83.2649,17985.0
2018-10-16 14:55:00,109.42,109.42,109.29,109.3,18072.0,83.2801,83.2801,83.1812,83.1888,18072.0
2018-10-16 15:00:00,109.33,109.39,109.24,109.24,14415.0,83.2116,83.2573,83.1431,83.1431,14415.0
2018-10-16 15:05:00,109.25,109.39,109.25,109.39,12287.0,83.1507,83.2573,83.1507,83.2573,12287.0
2018-10-16 15:10:00,109.37,109.53,109.34,109.53,15286.0,83.2421,83.3638,83.2192,83.3638,15286.0
2018-10-16 15:15:00,109.53,109.55,109.47,109.48,20432.0,83.3638,83.3791,83.3182,83.3258,20432.0
2018-10-16 15:20:00,109.47,109.48,109.36,109.4,24537.0,83.3182,83.3258,83.2345,83.2649,24537.0
2018-10-16 15:25:00,109.41,109.48,109.4,109.47,28376.0,83.2725,83.3258,83.2649,83.3182,28376.0
2018-10-16 15:30:00,109.46,109.47,109.38,109.44,56402.0,83.3106,83.3182,83.2497,83.2953,56402.0
2018-10-16 15:35:00,109.45,109.61,109.44,109.6,51815.0,83.303,83.4247,83.2953,83.4171,51815.0
2018-10-16 15:40:00,109.6,109.78,109.6,109.69,60106.0,83.4171,83.5541,83.4171,83.4856,60106.0
2018-10-16 15:45:00,109.72,109.93,109.67,109.92,63791.0,83.5085,83.6683,83.4704,83.6607,63791.0
2018-10-16 15:50:00,109.92,109.93,109.71,109.76,73539.0,83.6607,83.6683,83.5008,83.5389,73539.0
2018-10-16 15:55:00,109.75,109.87,109.68,109.84,176782.0,83.5313,83.6226,83.478,83.5998,176782.0
2018-10-17 09:30:00,109.94,110.65,109.86,110.49,34954.0,83.6759,84.2163,83.615,84.0945,34954.0
2018-10-17 09:35:00,110.35,110.35,109.82,110.01,15072.0,83.988,83.988,83.5846,83.7292,15072.0
2018-10-17 09:40:00,110.0,110.61,110.0,110.61,21656.0,83.7216,84.1858,83.7216,84.1858,21656.0
2018-10-17 09:45:00,110.63,110.64,110.1,110.13,39576.0,84.2011,84.2087,83.7977,83.8205,39576.0
2018-10-17 09:50:00,110.17,110.29,110.01,110.07,21638.0,83.851,83.9423,83.7292,83.7748,21638.0
2018-10-17 09:55:00,110.02,110.08,109.85,109.94,27805.0,83.7368,83.7825,83.6074,83.6759,27805.0
2018-10-17 10:00:00,109.86,109.88,109.45,109.74,33460.0,83.615,83.6302,83.303,83.5237,33460.0
2018-10-17 10:05:00,109.76,110.0,109.68,110.0,11077.0,83.5389,83.7216,83.478,83.7216,11077.0
2018-10-17 10:10:00,109.98,109.99,109.82,109.82,12337.0,83.7063,83.714,83.5846,83.5846,12337.0
2018-10-17 10:15:00,109.79,109.89,109.73,109.82,18845.0,83.5617,83.6378,83.5161,83.5846,18845.0
2018-10-17 10:20:00,109.8,109.93,109.69,109.73,19406.0,83.5693,83.6683,83.4856,83.5161,19406.0
2018-10-17 10:25:00,109.69,109.82,109.62,109.82,11128.0,83.4856,83.5846,83.4323,83.5846,11128.0
2018-10-17 10:30:00,109.78,109.85,109.04,109.05,39999.0,83.5541,83.6074,82.9909,82.9985,39999.0
2018-10-17 10:35:00,109.0,109.07,108.86,108.91,19577.0,82.9605,83.0137,82.8539,82.892,19577.0
2018-10-17 10:40:00,108.93,109.0,108.86,109.0,23647.0,82.9072,82.9605,82.8539,82.9605,23647.0
2018-10-17 10:45:00,108.94,108.99,108.79,108.97,9962.0,82.9148,82.9529,82.8006,82.9376,9962.0
2018-10-17 10:50:00,108.95,109.02,108.83,109.02,39313.0,82.9224,82.9757,82.8311,82.9757,39313.0
2018-10-17 10:55:00,108.99,109.03,108.88,108.93,21234.0,82.9529,82.9833,82.8691,82.9072,21234.0
2018-10-17 11:00:00,108.91,108.94,108.77,108.79,27477.0,82.892,82.9148,82.7854,82.8006,27477.0
2018-10-17 11:05:00,108.76,109.28,108.7,109.24,44094.0,82.7778,83.1736,82.7321,83.1431,44094.0
2018-10-17 11:10:00,109.24,109.31,109.12,109.18,6437.0,83.1431,83.1964,83.0518,83.0975,6437.0
2018-10-17 11:15:00,109.21,109.28,109.06,109.16,5460.0,83.1203,83.1736,83.0061,83.0822,5460.0
2018-10-17 11:20:00,109.2,109.3,109.08,109.3,7396.0,83.1127,83.1888,83.0214,83.1888,7396.0
2018-10-17 11:25:00,109.27,109.38,109.22,109.38,6528.0,83.166,83.2497,83.1279,83.2497,6528.0
2018-10-17 11:30:00,109.39,109.42,109.26,109.29,7855.0,83.2573,83.2801,83.1583,83.1812,7855.0
2018-10-17 11:35:00,109.31,109.36,109.08,109.11,10246.0,83.1964,83.2345,83.0214,83.0442,10246.0
2018-10-17 11:40:00,109.15,109.45,109.12,109.42,7826.0,83.0746,83.303,83.0518,83.2801,7826.0
2018-10-17 11:45:00,109.38,109.46,109.34,109.4,6053.0,83.2497,83.3106,83.2192,83.2649,6053.0
2018-10-17 11:50:00,109.42,109.42,109.24,109.27,7014.0,83.2801,83.2801,83.1431,83.166,7014.0
2018-10-17 11:55:00,109.24,109.31,109.14,109.31,7168.0,83.1431,83.1964,83.067,83.1964,7168.0
2018-10-17 12:00:00,109.31,109.38,109.21,109.23,7203.0,83.1964,83.2497,83.1203,83.1355,7203.0
2018-10-17 12:05:00,109.24,109.35,109.24,109.3,6111.0,83.1431,83.2268,83.1431,83.1888,6111.0
2018-10-17 12:10:00,109.33,109.4,109.2,109.4,8667.0,83.2116,83.2649,83.1127,83.2649,8667.0
2018-10-17 12:15:00,109.45,109.6,109.4,109.55,13136.0,83.303,83.4171,83.2649,83.3791,13136.0
2018-10-17 12:20:00,109.53,109.56,109.45,109.55,5318.0,83.3638,83.3867,83.303,83.3791,5318.0
2018-10-17 12:25:00,109.54,109.54,109.41,109.45,7672.0,83.3715,83.3715,83.2725,83.303,7672.0
2018-10-17 12:30:00,109.45,109.47,109.34,109.43,8691.0,83.303,83.3182,83.2192,83.2877,8691.0
2018-10-17 12:35:00,109.41,109.53,109.36,109.53,5300.0,83.2725,83.3638,83.2345,83.3638,5300.0
2018-10-17 12:40:00,109.54,109.71,109.54,109.63,8285.0,83.3715,83.5008,83.3715,83.44,8285.0
2018-10-17 12:45:00,109.61,109.61,109.42,109.45,9403.0,83.4247,83.4247,83.2801,83.303,9403.0
2018-10-17 12:50:00,109.46,109.64,109.43,109.59,19827.0,83.3106,83.4476,83.2877,83.4095,19827.0
2018-10-17 12:55:00,109.62,109.65,109.55,109.56,6143.0,83.4323,83.4552,83.3791,83.3867,6143.0
2018-10-17 13:00:00,109.58,109.7,109.56,109.7,10010.0,83.4019,83.4932,83.3867,83.4932,10010.0
2018-10-17 13:05:00,109.72,109.85,109.7,109.74,12554.0,83.5085,83.6074,83.4932,83.5237,12554.0
2018-10-17 13:10:00,109.77,109.94,109.75,109.86,13676.0,83.5465,83.6759,83.5313,83.615,13676.0
2018-10-17 13:15:00,109.85,109.85,109.71,109.76,4021.0,83.6074,83.6074,83.5008,83.5389,4021.0
2018-10-17 13:20:00,109.78,109.85,109.76,109.81,5725.0,83.5541,83.6074,83.5389,83.577,5725.0
2018-10-17 13:25:00,109.81,109.83,109.71,109.75,7306.0,83.577,83.5922,83.5008,83.5313,7306.0
2018-10-17 13:30:00,109.78,109.82,109.68,109.79,8316.0,83.5541,83.5846,83.478,83.5617,8316.0
2018-10-17 13:35:00,109.76,109.83,109.67,109.79,12859.0,83.5389,83.5922,83.4704,83.5617,12859.0
2018-10-17 13:40:00,109.77,109.81,109.74,109.78,10590.0,83.5465,83.577,83.5237,83.5541,10590.0
2018-10-17 13:45:00,109.77,109.79,109.4,109.4,71286.0,83.5465,83.5617,83.2649,83.2649,71286.0
2018-10-17 13:50:00,109.39,109.46,109.18,109.18,38338.0,83.2573,83.3106,83.0975,83.0975,38338.0
2018-10-17 13:55:00,109.19,109.28,109.07,109.28,23287.0,83.1051,83.1736,83.0137,83.1736,23287.0
2018-10-17 14:00:00,109.26,109.26,109.05,109.19,12483.0,83.1583,83.1583,82.9985,83.1051,12483.0
2018-10-17 14:05:00,109.19,109.31,109.17,109.26,8840.0,83.1051,83.1964,83.0898,83.1583,8840.0
2018-10-17 14:10:00,109.23,109.24,109.0,109.0,14785.0,83.1355,83.1431,82.9605,82.9605,14785.0
2018-10-17 14:15:00,108.96,109.0,108.85,108.98,14549.0,82.93,82.9605,82.8463,82.9452,14549.0
2018-10-17 14:20:00,108.97,108.97,108.59,108.74,32222.0,82.9376,82.9376,82.6484,82.7626,32222.0
2018-10-17 14:25:00,108.74,108.97,108.67,108.81,20572.0,82.7626,82.9376,82.7093,82.8159,20572.0
2018-10-17 14:30:00,108.79,108.99,108.76,108.83,11748.0,82.8006,82.9529,82.7778,82.8311,11748.0
2018-10-17 14:35:00,108.84,108.93,108.74,108.77,11976.0,82.8387,82.9072,82.7626,82.7854,11976.0
2018-10-17 14:40:00,108.81,108.93,108.81,108.91,18844.0,82.8159,82.9072,82.8159,82.892,18844.0
2018-10-17 14:45:00,108.93,108.93,108.83,108.9,17904.0,82.9072,82.9072,82.8311,82.8844,17904.0
2018-10-17 14:50:00,108.89,109.03,108.87,108.99,15954.0,82.8767,82.9833,82.8615,82.9529,15954.0
2018-10-17 14:55:00,108.99,109.05,108.92,108.93,9800.0,82.9529,82.9985,82.8996,82.9072,9800.0
2018-10-17 15:00:00,108.92,109.08,108.86,109.04,17224.0,82.8996,83.0214,82.8539,82.9909,17224.0
2018-10-17 15:05:00,109.05,109.14,109.01,109.12,22229.0,82.9985,83.067,82.9681,83.0518,22229.0
2018-10-17 15:10:00,109.11,109.15,109.02,109.06,19125.0,83.0442,83.0746,82.9757,83.0061,19125.0
2018-10-17 15:15:00,109.06,109.06,108.9,108.9,16717.0,83.0061,83.0061,82.8844,82.8844,16717.0
2018-10-17 15:20:00,108.91,108.97,108.87,108.92,19606.0,82.892,82.9376,82.8615,82.8996,19606.0
2018-10-17 15:25:00,108.93,109.0,108.9,108.97,20431.0,82.9072,82.9605,82.8844,82.9376,20431.0
2018-10-17 15:30:00,108.98,108.98,108.62,108.71,26418.0,82.9452,82.9452,82.6712,82.7397,26418.0
2018-10-17 15:35:00,108.7,108.78,108.67,108.7,17342.0,82.7321,82.793,82.7093,82.7321,17342.0
2018-10-17 15:40:00,108.7,108.72,108.42,108.51,27570.0,82.7321,82.7474,82.519,82.5875,27570.0
2018-10-17 15:45:00,108.52,108.68,108.47,108.67,31045.0,82.5951,82.7169,82.5571,82.7093,31045.0
2018-10-17 15:50:00,108.66,108.83,108.66,108.75,45167.0,82.7017,82.8311,82.7017,82.7702,45167.0
2018-10-17 15:55:00,108.75,108.93,108.73,108.8,98920.0,82.7702,82.9072,82.755,82.8082,98920.0
2018-10-18 09:30:00,108.01,108.45,107.94,108.39,42874.0,82.207,82.5419,82.1537,82.4962,42874.0
2018-10-18 09:35:00,108.37,108.42,107.71,108.1,26424.0,82.481,82.519,81.9786,82.2755,26424.0
2018-10-18 09:40:00,108.1,108.2,107.96,108.01,10738.0,82.2755,82.3516,82.1689,82.207,10738.0
2018-10-18 09:45:00,108.03,108.5,107.92,108.47,29182.0,82.2222,82.5799,82.1385,82.5571,29182.0
2018-10-18 09:50:00,108.48,108.56,108.19,108.29,15571.0,82.5647,82.6256,82.344,82.4201,15571.0
2018-10-18 09:55:00,108.28,108.47,108.2,108.37,18703.0,82.4125,82.5571,82.3516,82.481,18703.0
2018-10-18 10:00:00,108.42,108.78,108.33,108.78,21635.0,82.519,82.793,82.4505,82.793,21635.0
2018-10-18 10:05:00,108.77,109.23,108.77,108.96,33560.0,82.7854,83.1355,82.7854,82.93,33560.0
2018-10-18 10:10:00,109.05,109.33,109.03,109.26,22724.0,82.9985,83.2116,82.9833,83.1583,22724.0
2018-10-18 10:15:00,109.29,109.73,109.18,109.67,15448.0,83.1812,83.5161,83.0975,83.4704,15448.0
2018-10-18 10:20:00,109.61,109.72,109.27,109.27,21740.0,83.4247,83.5085,83.166,83.166,21740.0
2018-10-18 10:25:00,109.34,109.44,109.15,109.22,11593.0,83.2192,83.2953,83.0746,83.1279,11593.0
2018-10-18 10:30:00,109.25,109.71,109.25,109.68,12927.0,83.1507,83.5008,83.1507,83.478,12927.0
2018-10-18 10:35:00,109.66,109.85,109.66,109.73,11875.0,83.4628,83.6074,83.4628,83.5161,11875.0
2018-10-18 10:40:00,109.71,109.97,109.71,109.97,11346.0,83.5008,83.6987,83.5008,83.6987,11346.0
2018-10-18 10:45:00,109.97,110.09,109.69,109.76,16996.0,83.6987,83.7901,83.4856,83.5389,16996.0
2018-10-18 10:50:00,109.77,109.93,109.66,109.93,13728.0,83.5465,83.6683,83.4628,83.6683,13728.0
2018-10-18 10:55:00,110.01,110.02,109.88,109.89,9895.0,83.7292,83.7368,83.6302,83.6378,9895.0
2018-10-18 11:00:00,109.89,109.92,109.51,109.52,10171.0,83.6378,83.6607,83.3486,83.3562,10171.0
2018-10-18 11:05:00,109.48,109.69,109.43,109.69,24259.0,83.3258,83.4856,83.2877,83.4856,24259.0
2018-10-18 11:10:00,109.7,109.8,109.63,109.76,9048.0,83.4932,83.5693,83.44,83.5389,9048.0
2018-10-18 11:15:00,109.76,109.92,109.76,109.86,11669.0,83.5389,83.6607,83.5389,83.615,11669.0
2018-10-18 11:20:00,109.86,109.89,109.64,109.64,8018.0,83.615,83.6378,83.4476,83.4476,8018.0
2018-10-18 11:25:00,109.68,109.9,109.65,109.68,9836.0,83.478,83.6455,83.4552,83.478,9836.0
2018-10-18 11:30:00,109.67,109.75,109.47,109.47,15862.0,83.4704,83.5313,83.3182,83.3182,15862.0
2018-10-18 11:35:00,109.46,109.5,109.33,109.48,7705.0,83.3106,83.341,83.2116,83.3258,7705.0
2018-10-18 11:40:00,109.5,109.62,109.38,109.56,10191.0,83.341,83.4323,83.2497,83.3867,10191.0
2018-10-18 11:45:00,109.5,109.5,109.15,109.16,9982.0,83.341,83.341,83.0746,83.0822,9982.0
2018-10-18 11:50:00,109.18,109.2,108.98,109.13,10510.0,83.0975,83.1127,82.9452,83.0594,10510.0
2018-10-18 11:55:00,109.09,109.23,109.0,109.15,9184.0,83.029,83.1355,82.9605,83.0746,9184.0
2018-10-18 12:00:00,109.13,109.23,109.02,109.18,8032.0,83.0594,83.1355,82.9757,83.0975,8032.0
2018-10-18 12:05:00,109.21,109.32,109.19,109.23,6578.0,83.1203,83.204,83.1051,83.1355,6578.0
2018-10-18 12:10:00,109.24,109.28,109.08,109.1,7520.0,83.1431,83.1736,83.0214,83.0366,7520.0
2018-10-18 12:15:00,109.12,109.12,108.86,108.87,6303.0,83.0518,83.0518,82.8539,82.8615,6303.0
2018-10-18 12:20:00,108.9,109.23,108.9,109.23,10394.0,82.8844,83.1355,82.8844,83.1355,10394.0
2018-10-18 12:25:00,109.24,109.4,109.24,109.27,5905.0,83.1431,83.2649,83.1431,83.166,5905.0
2018-10-18 12:30:00,109.25,109.29,109.14,109.24,8957.0,83.1507,83.1812,83.067,83.1431,8957.0
2018-10-18 12:35:00,109.27,109.42,109.22,109.35,9136.0,83.166,83.2801,83.1279,83.2268,9136.0
2018-10-18 12:40:00,109.38,109.5,109.28,109.28,16554.0,83.2497,83.341,83.1736,83.1736,16554.0
2018-10-18 12:45:00,109.24,109.31,109.22,109.27,6337.0,83.1431,83.1964,83.1279,83.166,6337.0
2018-10-18 12:50:00,109.27,109.31,109.2,109.25,5472.0,83.166,83.1964,83.1127,83.1507,5472.0
2018-10-18 12:55:00,109.27,109.34,109.26,109.26,4520.0,83.166,83.2192,83.1583,83.1583,4520.0
2018-10-18 13:00:00,109.26,109.36,109.18,109.26,7963.0,83.1583,83.2345,83.0975,83.1583,7963.0
2018-10-18 13:05:00,109.28,109.36,109.21,109.27,5323.0,83.1736,83.2345,83.1203,83.166,5323.0
2018-10-18 13:10:00,109.26,109.3,109.15,109.19,6292.0,83.1583,83.1888,83.0746,83.1051,6292.0
2018-10-18 13:15:00,109.21,109.24,109.07,109.08,7989.0,83.1203,83.1431,83.0137,83.0214,7989.0
2018-10-18 13:20:00,109.09,109.09,108.83,108.89,6590.0,83.029,83.029,82.8311,82.8767,6590.0
2018-10-18 13:25:00,108.85,108.91,108.74,108.85,10193.0,82.8463,82.892,82.7626,82.8463,10193.0
2018-10-18 13:30:00,108.86,108.97,108.63,108.63,12138.0,82.8539,82.9376,82.6789,82.6789,12138.0
2018-10-18 13:35:00,108.68,108.78,108.63,108.75,7221.0,82.7169,82.793,82.6789,82.7702,7221.0
2018-10-18 13:40:00,108.73,108.73,108.45,108.61,6859.0,82.755,82.755,82.5419,82.6636,6859.0
2018-10-18 13:45:00,108.66,108.8,108.63,108.75,17340.0,82.7017,82.8082,82.6789,82.7702,17340.0
2018-10-18 13:50:00,108.75,108.75,108.56,108.68,7709.0,82.7702,82.7702,82.6256,82.7169,7709.0
2018-10-18 13:55:00,108.69,108.95,108.69,108.94,20842.0,82.7245,82.9224,82.7245,82.9148,20842.0
2018-10-18 14:00:00,108.88,109.15,108.88,109.15,17628.0,82.8691,83.0746,82.8691,83.0746,17628.0
2018-10-18 14:05:00,109.12,109.37,109.1,109.28,18136.0,83.0518,83.2421,83.0366,83.1736,18136.0
2018-10-18 14:10:00,109.24,109.24,108.99,109.0,16021.0,83.1431,83.1431,82.9529,82.9605,16021.0
2018-10-18 14:15:00,109.0,109.03,108.88,108.88,49370.0,82.9605,82.9833,82.8691,82.8691,49370.0
2018-10-18 14:20:00,108.89,109.22,108.88,109.2,52309.0,82.8767,83.1279,82.8691,83.1127,52309.0
2018-10-18 14:25:00,109.18,109.25,109.09,109.17,12320.0,83.0975,83.1507,83.029,83.0898,12320.0
2018-10-18 14:30:00,109.16,109.24,109.09,109.09,8066.0,83.0822,83.1431,83.029,83.029,8066.0
2018-10-18 14:35:00,109.11,109.23,108.99,109.11,8293.0,83.0442,83.1355,82.9529,83.0442,8293.0
2018-10-18 14:40:00,109.09,109.34,109.0,109.34,18417.0,83.029,83.2192,82.9605,83.2192,18417.0
2018-10-18 14:45:00,109.35,109.43,109.27,109.29,8452.0,83.2268,83.2877,83.166,83.1812,8452.0
2018-10-18 14:50:00,109.28,109.43,109.26,109.36,9509.0,83.1736,83.2877,83.1583,83.2345,9509.0
2018-10-18 14:55:00,109.34,109.37,109.19,109.21,11753.0,83.2192,83.2421,83.1051,83.1203,11753.0
2018-10-18 15:00:00,109.21,109.24,108.82,108.82,13285.0,83.1203,83.1431,82.8235,82.8235,13285.0
2018-10-18 15:05:00,108.82,108.88,108.78,108.79,15718.0,82.8235,82.8691,82.793,82.8006,15718.0
2018-10-18 15:10:00,108.8,108.82,108.75,108.8,10181.0,82.8082,82.8235,82.7702,82.8082,10181.0
2018-10-18 15:15:00,108.77,109.11,108.77,108.95,19241.0,82.7854,83.0442,82.7854,82.9224,19241.0
2018-10-18 15:20:00,108.88,109.07,108.85,109.05,13731.0,82.8691,83.0137,82.8463,82.9985,13731.0
2018-10-18 15:25:00,109.04,109.12,108.93,109.0,16636.0,82.9909,83.0518,82.9072,82.9605,16636.0
2018-10-18 15:30:00,108.93,109.03,108.84,108.86,18242.0,82.9072,82.9833,82.8387,82.8539,18242.0
2018-10-18 15:35:00,108.86,109.06,108.82,109.06,22147.0,82.8539,83.0061,82.8235,83.0061,22147.0
2018-10-18 15:40:00,109.06,109.19,108.89,108.92,25625.0,83.0061,83.1051,82.8767,82.8996,25625.0
2018-10-18 15:45:00,108.94,109.09,108.93,109.03,31553.0,82.9148,83.029,82.9072,82.9833,31553.0
2018-10-18 15:50:00,109.03,109.03,108.91,108.93,38320.0,82.9833,82.9833,82.892,82.9072,38320.0
2018-10-18 15:55:00,108.93,109.12,108.9,109.12,106343.0,82.9072,83.0518,82.8844,83.0518,106343.0
2018-10-19 09:30:00,105.59,106.86,105.0,106.11,255356.0,80.3651,81.3317,79.916,80.7609,255356.0
2018-10-19 09:35:00,106.22,106.23,104.69,104.8,63393.0,80.8446,80.8522,79.6801,79.7638,63393.0
2018-10-19 09:40:00,104.69,104.87,103.46,103.46,64939.0,79.6801,79.8171,78.7439,78.7439,64939.0
2018-10-19 09:45:00,103.57,103.9,103.23,103.55,77586.0,78.8277,79.0788,78.5689,78.8124,77586.0
2018-10-19 09:50:00,103.6,103.75,103.0,103.0,81210.0,78.8505,78.9647,78.3938,78.3938,81210.0
2018-10-19 09:55:00,102.97,103.12,102.71,103.09,51612.0,78.371,78.4852,78.1731,78.4623,51612.0
2018-10-19 10:00:00,103.11,103.78,103.09,103.72,45315.0,78.4776,78.9875,78.4623,78.9418,45315.0
2018-10-19 10:05:00,103.78,103.86,103.49,103.5,29768.0,78.9875,79.0484,78.7668,78.7744,29768.0
2018-10-19 10:10:00,103.49,103.56,102.65,102.7,40319.0,78.7668,78.82,78.1274,78.1655,40319.0
2018-10-19 10:15:00,102.69,102.89,102.47,102.65,32676.0,78.1579,78.3101,77.9904,78.1274,32676.0
2018-10-19 10:20:00,102.69,102.86,102.39,102.41,23739.0,78.1579,78.2873,77.9296,77.9448,23739.0
2018-10-19 10:25:00,102.37,102.43,102.08,102.37,89039.0,77.9143,77.96,77.6936,77.9143,89039.0
2018-10-19 10:30:00,102.37,103.36,102.33,103.27,81764.0,77.9143,78.6678,77.8839,78.5993,81764.0
2018-10-19 10:35:00,103.29,103.3,102.78,102.86,42526.0,78.6146,78.6222,78.2264,78.2873,42526.0
2018-10-19 10:40:00,102.86,102.99,102.79,102.95,41983.0,78.2873,78.3862,78.234,78.3558,41983.0
2018-10-19 10:45:00,102.93,102.99,102.76,102.9,33892.0,78.3406,78.3862,78.2112,78.3177,33892.0
2018-10-19 10:50:00,102.9,102.99,102.82,102.83,51231.0,78.3177,78.3862,78.2568,78.2644,51231.0
2018-10-19 10:55:00,102.82,103.6,102.79,103.6,22931.0,78.2568,78.8505,78.234,78.8505,22931.0
2018-10-19 11:00:00,103.57,103.83,103.47,103.53,35956.0,78.8277,79.0255,78.7516,78.7972,35956.0
2018-10-19 11:05:00,103.52,104.49,103.52,104.22,90224.0,78.7896,79.5279,78.7896,79.3224,90224.0
2018-10-19 11:10:00,104.18,104.58,104.07,104.58,18537.0,79.2919,79.5964,79.2082,79.5964,18537.0
2018-10-19 11:15:00,104.58,104.89,104.53,104.87,41910.0,79.5964,79.8323,79.5583,79.8171,41910.0
2018-10-19 11:20:00,104.85,104.93,104.23,104.31,88216.0,79.8019,79.8628,79.33,79.3909,88216.0
2018-10-19 11:25:00,104.31,104.54,104.26,104.47,11892.0,79.3909,79.5659,79.3528,79.5127,11892.0
2018-10-19 11:30:00,104.51,104.59,104.01,104.15,33459.0,79.5431,79.604,79.1625,79.2691,33459.0
2018-10-19 11:35:00,104.15,104.29,103.87,103.94,169731.0,79.2691,79.3757,79.056,79.1093,169731.0
2018-10-19 11:40:00,103.92,104.22,103.73,104.14,18607.0,79.094,79.3224,78.9494,79.2615,18607.0
2018-10-19 11:45:00,104.1,104.26,104.05,104.25,15206.0,79.231,79.3528,79.193,79.3452,15206.0
2018-10-19 11:50:00,104.28,104.42,104.14,104.33,12676.0,79.368,79.4746,79.2615,79.4061,12676.0
2018-10-19 11:55:00,104.38,104.76,104.29,104.67,10581.0,79.4442,79.7334,79.3757,79.6649,10581.0
2018-10-19 12:00:00,104.65,104.74,104.59,104.65,9969.0,79.6497,79.7182,79.604,79.6497,9969.0
2018-10-19 12:05:00,104.64,104.73,104.44,104.52,8994.0,79.642,79.7105,79.4898,79.5507,8994.0
2018-10-19 12:10:00,104.56,104.6,104.4,104.51,20992.0,79.5812,79.6116,79.4594,79.5431,20992.0
2018-10-19 12:15:00,104.5,104.51,104.2,104.3,9478.0,79.5355,79.5431,79.3072,79.3833,9478.0
2018-10-19 12:20:00,104.28,104.28,104.02,104.02,6414.0,79.368,79.368,79.1702,79.1702,6414.0
2018-10-19 12:25:00,104.0,104.04,103.75,103.75,14932.0,79.1549,79.1854,78.9647,78.9647,14932.0
2018-10-19 12:30:00,103.69,103.8,103.51,103.59,31893.0,78.919,79.0027,78.782,78.8429,31893.0
2018-10-19 12:35:00,103.62,103.66,103.48,103.62,8619.0,78.8657,78.8962,78.7592,78.8657,8619.0
2018-10-19 12:40:00,103.59,103.66,103.51,103.58,9152.0,78.8429,78.8962,78.782,78.8353,9152.0
2018-10-19 12:45:00,103.57,103.72,103.51,103.56,9240.0,78.8277,78.9418,78.782,78.82,9240.0
2018-10-19 12:50:00,103.63,103.69,103.48,103.6,11778.0,78.8733,78.919,78.7592,78.8505,11778.0
2018-10-19 12:55:00,103.61,103.76,103.52,103.59,18004.0,78.8581,78.9723,78.7896,78.8429,18004.0
2018-10-19 13:00:00,103.58,103.61,103.41,103.5,9579.0,78.8353,78.8581,78.7059,78.7744,9579.0
2018-10-19 13:05:00,103.51,103.57,103.41,103.52,5260.0,78.782,78.8277,78.7059,78.7896,5260.0
2018-10-19 13:10:00,103.48,103.8,103.48,103.65,14405.0,78.7592,79.0027,78.7592,78.8885,14405.0
2018-10-19 13:15:00,103.67,103.8,103.63,103.69,46556.0,78.9038,79.0027,78.8733,78.919,46556.0
2018-10-19 13:20:00,103.73,103.73,103.6,103.63,12963.0,78.9494,78.9494,78.8505,78.8733,12963.0
2018-10-19 13:25:00,103.61,103.66,103.5,103.52,14694.0,78.8581,78.8962,78.7744,78.7896,14694.0
2018-10-19 13:30:00,103.47,103.53,103.43,103.45,8086.0,78.7516,78.7972,78.7211,78.7363,8086.0
2018-10-19 13:35:00,103.42,103.5,103.34,103.37,22054.0,78.7135,78.7744,78.6526,78.6754,22054.0
2018-10-19 13:40:00,103.35,103.46,103.2,103.3,12494.0,78.6602,78.7439,78.5461,78.6222,12494.0
2018-10-19 13:45:00,103.3,103.41,103.17,103.41,16753.0,78.6222,78.7059,78.5232,78.7059,16753.0
2018-10-19 13:50:00,103.37,103.43,103.27,103.33,7084.0,78.6754,78.7211,78.5993,78.645,7084.0
2018-10-19 13:55:00,103.33,103.47,103.32,103.4,9113.0,78.645,78.7516,78.6374,78.6983,9113.0
2018-10-19 14:00:00,103.38,103.48,103.28,103.3,14728.0,78.6831,78.7592,78.6069,78.6222,14728.0
2018-10-19 14:05:00,103.32,103.34,103.02,103.12,10559.0,78.6374,78.6526,78.4091,78.4852,10559.0
2018-10-19 14:10:00,103.12,103.15,103.0,103.09,15777.0,78.4852,78.508,78.3938,78.4623,15777.0
2018-10-19 14:15:00,103.09,103.09,102.96,103.0,12257.0,78.4623,78.4623,78.3634,78.3938,12257.0
2018-10-19 14:20:00,102.96,103.31,102.96,103.27,23443.0,78.3634,78.6298,78.3634,78.5993,23443.0
2018-10-19 14:25:00,103.27,103.29,103.16,103.26,4469.0,78.5993,78.6146,78.5156,78.5917,4469.0
2018-10-19 14:30:00,103.3,103.49,103.19,103.35,11789.0,78.6222,78.7668,78.5384,78.6602,11789.0
2018-10-19 14:35:00,103.38,103.54,103.31,103.31,8836.0,78.6831,78.8048,78.6298,78.6298,8836.0
2018-10-19 14:40:00,103.32,103.39,103.17,103.17,14298.0,78.6374,78.6907,78.5232,78.5232,14298.0
2018-10-19 14:45:00,103.2,103.28,103.12,103.21,16229.0,78.5461,78.6069,78.4852,78.5537,16229.0
2018-10-19 14:50:00,103.22,103.24,103.14,103.21,7295.0,78.5613,78.5765,78.5004,78.5537,7295.0
2018-10-19 14:55:00,103.23,103.23,103.12,103.14,11741.0,78.5689,78.5689,78.4852,78.5004,11741.0
2018-10-19 15:00:00,103.17,103.19,102.72,102.72,16062.0,78.5232,78.5384,78.1807,78.1807,16062.0
2018-10-19 15:05:00,102.74,102.85,102.71,102.82,21921.0,78.1959,78.2797,78.1731,78.2568,21921.0
2018-10-19 15:10:00,102.82,102.88,102.72,102.79,17208.0,78.2568,78.3025,78.1807,78.234,17208.0
2018-10-19 15:15:00,102.81,102.89,102.7,102.86,19582.0,78.2492,78.3101,78.1655,78.2873,19582.0
2018-10-19 15:20:00,102.86,102.86,102.66,102.68,25291.0,78.2873,78.2873,78.1351,78.1503,25291.0
2018-10-19 15:25:00,102.7,102.97,102.68,102.91,54120.0,78.1655,78.371,78.1503,78.3253,54120.0
2018-10-19 15:30:00,102.93,102.97,102.85,102.94,43843.0,78.3406,78.371,78.2797,78.3482,43843.0
2018-10-19 15:35:00,102.93,103.0,102.84,102.85,57540.0,78.3406,78.3938,78.2721,78.2797,57540.0
2018-10-19 15:40:00,102.83,102.85,102.72,102.84,59712.0,78.2644,78.2797,78.1807,78.2721,59712.0
2018-10-19 15:45:00,102.86,102.96,102.72,102.93,84532.0,78.2873,78.3634,78.1807,78.3406,84532.0
2018-10-19 15:50:00,102.92,102.98,102.82,102.83,75176.0,78.3329,78.3786,78.2568,78.2644,75176.0
2018-10-19 15:55:00,102.83,102.87,102.7,102.75,142153.0,78.2644,78.2949,78.1655,78.2036,142153.0
2018-10-22 09:30:00,103.26,103.51,102.98,103.34,84204.0,78.5917,78.782,78.3786,78.6526,84204.0
2018-10-22 09:35:00,103.33,103.38,102.78,102.91,52063.0,78.645,78.6831,78.2264,78.3253,52063.0
2018-10-22 09:40:00,103.01,103.54,103.01,103.43,36767.0,78.4014,78.8048,78.4014,78.7211,36767.0
2018-10-22 09:45:00,103.49,103.8,103.21,103.55,27285.0,78.7668,79.0027,78.5537,78.8124,27285.0
2018-10-22 09:50:00,103.5,103.58,103.12,103.19,22120.0,78.7744,78.8353,78.4852,78.5384,22120.0
2018-10-22 09:55:00,103.2,103.27,102.72,102.74,40613.0,78.5461,78.5993,78.1807,78.1959,40613.0
2018-10-22 10:00:00,102.71,102.76,102.45,102.72,40432.0,78.1731,78.2112,77.9752,78.1807,40432.0
2018-10-22 10:05:00,102.73,102.79,102.4,102.43,20722.0,78.1883,78.234,77.9372,77.96,20722.0
2018-10-22 10:10:00,102.41,102.44,102.06,102.09,59935.0,77.9448,77.9676,77.6784,77.7012,59935.0
2018-10-22 10:15:00,102.13,102.19,101.58,101.62,44994.0,77.7317,77.7773,77.3131,77.3435,44994.0
2018-10-22 10:20:00,101.7,101.76,101.26,101.32,42619.0,77.4044,77.4501,77.0695,77.1152,42619.0
2018-10-22 10:25:00,101.29,101.4,101.1,101.36,26449.0,77.0923,77.1761,76.9477,77.1456,26449.0
2018-10-22 10:30:00,101.37,101.75,101.26,101.75,14743.0,77.1532,77.4424,77.0695,77.4424,14743.0
2018-10-22 10:35:00,101.73,102.02,101.66,101.98,21809.0,77.4272,77.6479,77.3739,77.6175,21809.0
2018-10-22 10:40:00,101.95,102.04,101.85,102.02,32079.0,77.5947,77.6632,77.5186,77.6479,32079.0
2018-10-22 10:45:00,102.0,102.14,101.87,102.01,25407.0,77.6327,77.7393,77.5338,77.6403,25407.0
2018-10-22 10:50:00,102.01,102.18,102.01,102.11,22167.0,77.6403,77.7697,77.6403,77.7164,22167.0
2018-10-22 10:55:00,102.11,102.11,101.82,101.95,20562.0,77.7164,77.7164,77.4957,77.5947,20562.0
2018-10-22 11:00:00,101.95,102.12,101.82,102.05,21534.0,77.5947,77.7241,77.4957,77.6708,21534.0
2018-10-22 11:05:00,102.06,102.17,101.93,102.02,32525.0,77.6784,77.7621,77.5794,77.6479,32525.0
2018-10-22 11:10:00,102.02,102.07,101.9,101.94,23595.0,77.6479,77.686,77.5566,77.5871,23595.0
2018-10-22 11:15:00,101.92,102.23,101.87,102.23,41103.0,77.5718,77.8078,77.5338,77.8078,41103.0
2018-10-22 11:20:00,102.23,102.42,102.18,102.29,32135.0,77.8078,77.9524,77.7697,77.8534,32135.0
2018-10-22 11:25:00,102.37,102.38,102.09,102.28,42256.0,77.9143,77.9219,77.7012,77.8458,42256.0
2018-10-22 11:30:00,102.39,102.4,102.18,102.19,23211.0,77.9296,77.9372,77.7697,77.7773,23211.0
2018-10-22 11:35:00,102.19,102.45,102.16,102.37,18020.0,77.7773,77.9752,77.7545,77.9143,18020.0
2018-10-22 11:40:00,102.42,102.43,102.33,102.41,15469.0,77.9524,77.96,77.8839,77.9448,15469.0
2018-10-22 11:45:00,102.41,102.49,102.35,102.47,14959.0,77.9448,78.0057,77.8991,77.9904,14959.0
2018-10-22 11:50:00,102.45,102.47,102.13,102.15,17051.0,77.9752,77.9904,77.7317,77.7469,17051.0
2018-10-22 11:55:00,102.14,102.21,102.1,102.2,11231.0,77.7393,77.7926,77.7088,77.7849,11231.0
2018-10-22 12:00:00,102.2,102.27,102.18,102.22,9368.0,77.7849,77.8382,77.7697,77.8002,9368.0
2018-10-22 12:05:00,102.24,102.39,102.23,102.24,15154.0,77.8154,77.9296,77.8078,77.8154,15154.0
2018-10-22 12:10:00,102.23,102.27,102.05,102.05,9451.0,77.8078,77.8382,77.6708,77.6708,9451.0
2018-10-22 12:15:00,102.07,102.25,102.01,102.02,19140.0,77.686,77.823,77.6403,77.6479,19140.0
2018-10-22 12:20:00,102.06,102.15,101.95,101.95,14883.0,77.6784,77.7469,77.5947,77.5947,14883.0
2018-10-22 12:25:00,101.97,102.12,101.91,102.12,24452.0,77.6099,77.7241,77.5642,77.7241,24452.0
2018-10-22 12:30:00,102.11,102.13,101.95,101.98,15399.0,77.7164,77.7317,77.5947,77.6175,15399.0
2018-10-22 12:35:00,101.98,102.05,101.83,101.99,19951.0,77.6175,77.6708,77.5033,77.6251,19951.0
2018-10-22 12:40:00,102.02,102.15,102.02,102.09,12129.0,77.6479,77.7469,77.6479,77.7012,12129.0
2018-10-22 12:45:00,102.11,102.16,102.04,102.12,10900.0,77.7164,77.7545,77.6632,77.7241,10900.0
2018-10-22 12:50:00,102.11,102.25,102.1,102.21,15391.0,77.7164,77.823,77.7088,77.7926,15391.0
2018-10-22 12:55:00,102.21,102.27,102.16,102.24,15663.0,77.7926,77.8382,77.7545,77.8154,15663.0
2018-10-22 13:00:00,102.23,102.25,102.17,102.19,8741.0,77.8078,77.823,77.7621,77.7773,8741.0
2018-10-22 13:05:00,102.23,102.54,102.22,102.52,12966.0,77.8078,78.0437,77.8002,78.0285,12966.0
2018-10-22 13:10:00,102.51,102.51,102.39,102.47,20313.0,78.0209,78.0209,77.9296,77.9904,20313.0
2018-10-22 13:15:00,102.47,102.54,102.42,102.49,11042.0,77.9904,78.0437,77.9524,78.0057,11042.0
2018-10-22 13:20:00,102.49,102.6,102.39,102.4,28898.0,78.0057,78.0894,77.9296,77.9372,28898.0
2018-10-22 13:25:00,102.4,102.44,102.37,102.44,7474.0,77.9372,77.9676,77.9143,77.9676,7474.0
2018-10-22 13:30:00,102.43,102.44,102.38,102.43,11479.0,77.96,77.9676,77.9219,77.96,11479.0
2018-10-22 13:35:00,102.43,102.54,102.4,102.51,11732.0,77.96,78.0437,77.9372,78.0209,11732.0
2018-10-22 13:40:00,102.51,102.7,102.51,102.7,13360.0,78.0209,78.1655,78.0209,78.1655,13360.0
2018-10-22 13:45:00,102.7,102.8,102.62,102.69,21228.0,78.1655,78.2416,78.1046,78.1579,21228.0
2018-10-22 13:50:00,102.67,102.84,102.62,102.62,18853.0,78.1427,78.2721,78.1046,78.1046,18853.0
2018-10-22 13:55:00,102.65,102.7,102.45,102.47,11783.0,78.1274,78.1655,77.9752,77.9904,11783.0
2018-10-22 14:00:00,102.48,102.61,102.48,102.58,11586.0,77.9981,78.097,77.9981,78.0742,11586.0
2018-10-22 14:05:00,102.59,102.72,102.58,102.69,15172.0,78.0818,78.1807,78.0742,78.1579,15172.0
2018-10-22 14:10:00,102.69,102.74,102.58,102.61,10699.0,78.1579,78.1959,78.0742,78.097,10699.0
2018-10-22 14:15:00,102.61,102.73,102.6,102.68,15792.0,78.097,78.1883,78.0894,78.1503,15792.0
2018-10-22 14:20:00,102.69,102.86,102.67,102.75,27881.0,78.1579,78.2873,78.1427,78.2036,27881.0
2018-10-22 14:25:00,102.75,102.84,102.75,102.81,18343.0,78.2036,78.2721,78.2036,78.2492,18343.0
2018-10-22 14:30:00,102.8,102.87,102.76,102.81,14140.0,78.2416,78.2949,78.2112,78.2492,14140.0
2018-10-22 14:35:00,102.82,102.89,102.8,102.87,13327.0,78.2568,78.3101,78.2416,78.2949,13327.0
2018-10-22 14:40:00,102.87,103.02,102.87,102.98,17255.0,78.2949,78.4091,78.2949,78.3786,17255.0
2018-10-22 14:45:00,102.99,103.22,102.99,103.14,19173.0,78.3862,78.5613,78.3862,78.5004,19173.0
2018-10-22 14:50:00,103.13,103.15,103.01,103.02,12639.0,78.4928,78.508,78.4014,78.4091,12639.0
2018-10-22 14:55:00,103.03,103.25,103.03,103.2,17768.0,78.4167,78.5841,78.4167,78.5461,17768.0
2018-10-22 15:00:00,103.17,103.27,103.12,103.16,25198.0,78.5232,78.5993,78.4852,78.5156,25198.0
2018-10-22 15:05:00,103.15,103.16,103.0,103.04,20110.0,78.508,78.5156,78.3938,78.4243,20110.0
2018-10-22 15:10:00,103.03,103.2,103.02,103.16,20440.0,78.4167,78.5461,78.4091,78.5156,20440.0
2018-10-22 15:15:00,103.16,103.21,103.05,103.05,20816.0,78.5156,78.5537,78.4319,78.4319,20816.0
2018-10-22 15:20:00,103.04,103.09,103.04,103.05,20245.0,78.4243,78.4623,78.4243,78.4319,20245.0
2018-10-22 15:25:00,103.04,103.05,102.94,103.05,31802.0,78.4243,78.4319,78.3482,78.4319,31802.0
2018-10-22 15:30:00,103.05,103.1,102.98,103.1,35532.0,78.4319,78.4699,78.3786,78.4699,35532.0
2018-10-22 15:35:00,103.08,103.25,103.05,103.05,38681.0,78.4547,78.5841,78.4319,78.4319,38681.0
2018-10-22 15:40:00,103.04,103.14,102.98,103.05,44160.0,78.4243,78.5004,78.3786,78.4319,44160.0
2018-10-22 15:45:00,103.04,103.12,102.95,103.05,45373.0,78.4243,78.4852,78.3558,78.4319,45373.0
2018-10-22 15:50:00,103.03,103.08,103.01,103.03,35990.0,78.4167,78.4547,78.4014,78.4167,35990.0
2018-10-22 15:55:00,103.03,103.15,102.96,103.07,245563.0,78.4167,78.508,78.3634,78.4471,245563.0
2018-10-23 09:30:00,101.09,101.39,99.0,99.92,140604.0,76.9401,77.1685,75.3494,76.0496,140604.0
2018-10-23 09:35:00,100.13,100.56,99.62,100.34,38947.0,76.2095,76.5367,75.8213,76.3693,38947.0
2018-10-23 09:40:00,100.41,100.57,99.91,100.35,30716.0,76.4226,76.5443,76.042,76.3769,30716.0
2018-10-23 09:45:00,100.23,100.47,100.08,100.38,34122.0,76.2856,76.4682,76.1714,76.3997,34122.0
2018-10-23 09:50:00,100.38,100.43,99.9,100.17,46960.0,76.3997,76.4378,76.0344,76.2399,46960.0
2018-10-23 09:55:00,100.15,100.3,99.3,99.31,43064.0,76.2247,76.3388,75.5777,75.5854,43064.0
2018-10-23 10:00:00,99.3,99.53,99.1,99.1,35508.0,75.5777,75.7528,75.4255,75.4255,35508.0
2018-10-23 10:05:00,99.11,99.37,99.05,99.12,25702.0,75.4331,75.631,75.3875,75.4407,25702.0
2018-10-23 10:10:00,99.05,99.17,98.77,98.87,45100.0,75.3875,75.4788,75.1744,75.2505,45100.0
2018-10-23 10:15:00,98.88,98.89,98.55,98.67,18682.0,75.2581,75.2657,75.0069,75.0982,18682.0
2018-10-23 10:20:00,98.66,98.86,98.35,98.5,37839.0,75.0906,75.2429,74.8547,74.9689,37839.0
2018-10-23 10:25:00,98.55,98.72,98.5,98.63,32545.0,75.0069,75.1363,74.9689,75.0678,32545.0
2018-10-23 10:30:00,98.61,98.62,98.16,98.31,34346.0,75.0526,75.0602,74.7101,74.8242,34346.0
2018-10-23 10:35:00,98.3,98.3,97.96,98.07,54442.0,74.8166,74.8166,74.5579,74.6416,54442.0
2018-10-23 10:40:00,98.09,98.26,97.93,98.24,34739.0,74.6568,74.7862,74.535,74.771,34739.0
2018-10-23 10:45:00,98.2,98.5,98.2,98.47,39603.0,74.7405,74.9689,74.7405,74.946,39603.0
2018-10-23 10:50:00,98.45,98.7,98.41,98.44,52417.0,74.9308,75.1211,74.9004,74.9232,52417.0
2018-10-23 10:55:00,98.52,98.62,98.44,98.51,15411.0,74.9841,75.0602,74.9232,74.9765,15411.0
2018-10-23 11:00:00,98.56,98.65,98.39,98.64,15158.0,75.0145,75.083,74.8851,75.0754,15158.0
2018-10-23 11:05:00,98.7,99.13,98.67,99.1,16648.0,75.1211,75.4484,75.0982,75.4255,16648.0
2018-10-23 11:10:00,99.1,99.24,98.94,99.21,26846.0,75.4255,75.5321,75.3037,75.5092,26846.0
2018-10-23 11:15:00,99.19,99.27,99.07,99.27,16258.0,75.494,75.5549,75.4027,75.5549,16258.0
2018-10-23 11:20:00,99.27,99.66,99.27,99.65,36505.0,75.5549,75.8517,75.5549,75.8441,36505.0
2018-10-23 11:25:00,99.68,99.9,99.43,99.77,45581.0,75.867,76.0344,75.6767,75.9355,45581.0
2018-10-23 11:30:00,99.82,99.83,99.38,99.43,63721.0,75.9735,75.9811,75.6386,75.6767,63721.0
2018-10-23 11:35:00,99.46,99.48,98.96,98.96,71270.0,75.6995,75.7147,75.319,75.319,71270.0
2018-10-23 11:40:00,98.96,99.19,98.91,99.07,21493.0,75.319,75.494,75.2809,75.4027,21493.0
2018-10-23 11:45:00,99.04,99.15,98.92,98.98,16829.0,75.3799,75.4636,75.2885,75.3342,16829.0
2018-10-23 11:50:00,98.92,98.92,98.59,98.81,18928.0,75.2885,75.2885,75.0374,75.2048,18928.0
2018-10-23 11:55:00,98.78,98.83,98.66,98.7,19874.0,75.182,75.22,75.0906,75.1211,19874.0
2018-10-23 12:00:00,98.7,98.75,98.56,98.62,12450.0,75.1211,75.1591,75.0145,75.0602,12450.0
2018-10-23 12:05:00,98.62,98.88,98.61,98.84,28480.0,75.0602,75.2581,75.0526,75.2276,28480.0
2018-10-23 12:10:00,98.84,98.85,98.63,98.67,23123.0,75.2276,75.2352,75.0678,75.0982,23123.0
2018-10-23 12:15:00,98.65,98.71,98.4,98.63,27345.0,75.083,75.1287,74.8927,75.0678,27345.0
2018-10-23 12:20:00,98.64,98.88,98.62,98.7,10151.0,75.0754,75.2581,75.0602,75.1211,10151.0
2018-10-23 12:25:00,98.64,98.93,98.64,98.75,9367.0,75.0754,75.2961,75.0754,75.1591,9367.0
2018-10-23 12:30:00,98.76,99.09,98.71,98.95,28892.0,75.1667,75.4179,75.1287,75.3114,28892.0
2018-10-23 12:35:00,98.99,99.0,98.81,98.89,13702.0,75.3418,75.3494,75.2048,75.2657,13702.0
2018-10-23 12:40:00,98.9,99.33,98.9,99.33,18146.0,75.2733,75.6006,75.2733,75.6006,18146.0
2018-10-23 12:45:00,99.29,99.29,99.07,99.18,17581.0,75.5701,75.5701,75.4027,75.4864,17581.0
2018-10-23 12:50:00,99.12,99.24,98.85,98.86,22720.0,75.4407,75.5321,75.2352,75.2429,22720.0
2018-10-23 12:55:00,98.84,98.99,98.73,98.92,9838.0,75.2276,75.3418,75.1439,75.2885,9838.0
2018-10-23 13:00:00,98.9,99.28,98.85,99.24,16498.0,75.2733,75.5625,75.2352,75.5321,16498.0
2018-10-23 13:05:00,99.26,99.35,99.12,99.35,9372.0,75.5473,75.6158,75.4407,75.6158,9372.0
2018-10-23 13:10:00,99.34,99.44,99.23,99.26,20384.0,75.6082,75.6843,75.5245,75.5473,20384.0
2018-10-23 13:15:00,99.28,99.32,99.1,99.18,15613.0,75.5625,75.593,75.4255,75.4864,15613.0
2018-10-23 13:20:00,99.17,99.33,99.14,99.33,8182.0,75.4788,75.6006,75.456,75.6006,8182.0
2018-10-23 13:25:00,99.3,99.37,99.0,99.05,13153.0,75.5777,75.631,75.3494,75.3875,13153.0
2018-10-23 13:30:00,99.05,99.11,98.89,98.98,16299.0,75.3875,75.4331,75.2657,75.3342,16299.0
2018-10-23 13:35:00,98.95,98.95,98.78,98.89,14942.0,75.3114,75.3114,75.182,75.2657,14942.0
2018-10-23 13:40:00,98.9,98.97,98.63,98.67,14854.0,75.2733,75.3266,75.0678,75.0982,14854.0
2018-10-23 13:45:00,98.69,98.73,98.53,98.61,25737.0,75.1135,75.1439,74.9917,75.0526,25737.0
2018-10-23 13:50:00,98.59,98.83,98.47,98.54,18039.0,75.0374,75.22,74.946,74.9993,18039.0
2018-10-23 13:55:00,98.58,98.67,98.47,98.58,14290.0,75.0297,75.0982,74.946,75.0297,14290.0
2018-10-23 14:00:00,98.61,98.77,98.58,98.72,12049.0,75.0526,75.1744,75.0297,75.1363,12049.0
2018-10-23 14:05:00,98.72,99.04,98.69,98.91,15856.0,75.1363,75.3799,75.1135,75.2809,15856.0
2018-10-23 14:10:00,98.92,99.14,98.92,99.04,12103.0,75.2885,75.456,75.2885,75.3799,12103.0
2018-10-23 14:15:00,99.04,99.29,99.04,99.29,12698.0,75.3799,75.5701,75.3799,75.5701,12698.0
2018-10-23 14:20:00,99.29,99.34,99.18,99.34,14461.0,75.5701,75.6082,75.4864,75.6082,14461.0
2018-10-23 14:25:00,99.35,99.39,99.19,99.36,15605.0,75.6158,75.6462,75.494,75.6234,15605.0
2018-10-23 14:30:00,99.37,99.61,99.32,99.56,15028.0,75.631,75.8137,75.593,75.7756,15028.0
2018-10-23 14:35:00,99.58,99.66,99.53,99.62,11763.0,75.7909,75.8517,75.7528,75.8213,11763.0
2018-10-23 14:40:00,99.61,99.77,99.58,99.76,17323.0,75.8137,75.9355,75.7909,75.9279,17323.0
2018-10-23 14:45:00,99.73,99.75,99.56,99.7,11835.0,75.905,75.9202,75.7756,75.8822,11835.0
2018-10-23 14:50:00,99.7,99.96,99.7,99.79,37060.0,75.8822,76.0801,75.8822,75.9507,37060.0
2018-10-23 14:55:00,99.77,99.83,99.67,99.73,18477.0,75.9355,75.9811,75.8594,75.905,18477.0
2018-10-23 15:00:00,99.75,99.97,99.73,99.91,23828.0,75.9202,76.0877,75.905,76.042,23828.0
2018-10-23 15:05:00,99.9,100.05,99.8,99.8,16056.0,76.0344,76.1486,75.9583,75.9583,16056.0
2018-10-23 15:10:00,99.81,99.84,99.53,99.7,26137.0,75.9659,75.9887,75.7528,75.8822,26137.0
2018-10-23 15:15:00,99.71,99.86,99.57,99.62,19912.0,75.8898,76.004,75.7832,75.8213,19912.0
2018-10-23 15:20:00,99.63,99.91,99.63,99.84,30664.0,75.8289,76.042,75.8289,75.9887,30664.0
2018-10-23 15:25:00,99.82,99.86,99.66,99.72,19089.0,75.9735,76.004,75.8517,75.8974,19089.0
2018-10-23 15:30:00,99.73,99.92,99.57,99.92,35713.0,75.905,76.0496,75.7832,76.0496,35713.0
2018-10-23 15:35:00,99.9,99.95,99.7,99.77,27406.0,76.0344,76.0725,75.8822,75.9355,27406.0
2018-10-23 15:40:00,99.77,100.06,99.77,99.98,75385.0,75.9355,76.1562,75.9355,76.0953,75385.0
2018-10-23 15:45:00,99.98,100.24,99.93,100.15,78432.0,76.0953,76.2932,76.0572,76.2247,78432.0
2018-10-23 15:50:00,100.14,100.16,99.74,99.82,73370.0,76.2171,76.2323,75.9126,75.9735,73370.0
2018-10-23 15:55:00,99.81,99.84,99.67,99.78,125395.0,75.9659,75.9887,75.8594,75.9431,125395.0
2018-10-24 09:30:00,99.99,99.99,98.94,98.95,36665.0,76.1029,76.1029,75.3037,75.3114,36665.0
2018-10-24 09:35:00,98.87,99.44,98.79,99.42,15337.0,75.2505,75.6843,75.1896,75.6691,15337.0
2018-10-24 09:40:00,99.37,99.52,99.04,99.04,16978.0,75.631,75.7452,75.3799,75.3799,16978.0
2018-10-24 09:45:00,99.03,99.24,99.02,99.06,18806.0,75.3722,75.5321,75.3646,75.3951,18806.0
2018-10-24 09:50:00,99.05,99.28,99.05,99.1,17658.0,75.3875,75.5625,75.3875,75.4255,17658.0
2018-10-24 09:55:00,99.13,99.17,98.97,99.15,19936.0,75.4484,75.4788,75.3266,75.4636,19936.0
2018-10-24 10:00:00,99.09,99.09,98.78,98.85,29465.0,75.4179,75.4179,75.182,75.2352,29465.0
2018-10-24 10:05:00,98.84,99.15,98.84,99.06,26337.0,75.2276,75.4636,75.2276,75.3951,26337.0
2018-10-24 10:10:00,99.05,99.25,98.88,98.98,14703.0,75.3875,75.5397,75.2581,75.3342,14703.0
2018-10-24 10:15:00,98.96,98.98,98.56,98.63,117297.0,75.319,75.3342,75.0145,75.0678,117297.0
2018-10-24 10:20:00,98.7,98.74,98.14,98.3,49486.0,75.1211,75.1515,74.6949,74.8166,49486.0
2018-10-24 10:25:00,98.33,98.56,98.29,98.53,10488.0,74.8395,75.0145,74.809,74.9917,10488.0
2018-10-24 10:30:00,98.57,99.13,98.55,98.67,46794.0,75.0221,75.4484,75.0069,75.0982,46794.0
2018-10-24 10:35:00,98.7,98.87,98.22,98.5,48565.0,75.1211,75.2505,74.7557,74.9689,48565.0
2018-10-24 10:40:00,98.39,98.63,98.35,98.48,30287.0,74.8851,75.0678,74.8547,74.9536,30287.0
2018-10-24 10:45:00,98.48,98.59,98.21,98.31,21585.0,74.9536,75.0374,74.7481,74.8242,21585.0
2018-10-24 10:50:00,98.31,98.46,98.24,98.44,35114.0,74.8242,74.9384,74.771,74.9232,35114.0
2018-10-24 10:55:00,98.41,98.41,98.14,98.16,23468.0,74.9004,74.9004,74.6949,74.7101,23468.0
2018-10-24 11:00:00,98.12,98.26,97.77,98.01,27905.0,74.6796,74.7862,74.4133,74.5959,27905.0
2018-10-24 11:05:00,98.01,98.1,97.35,97.4,33117.0,74.5959,74.6644,74.0936,74.1316,33117.0
2018-10-24 11:10:00,97.34,97.77,97.32,97.62,11497.0,74.086,74.4133,74.0708,74.2991,11497.0
2018-10-24 11:15:00,97.66,97.92,97.61,97.71,20290.0,74.3295,74.5274,74.2915,74.3676,20290.0
2018-10-24 11:20:00,97.71,97.85,97.56,97.66,14608.0,74.3676,74.4741,74.2534,74.3295,14608.0
2018-10-24 11:25:00,97.68,97.73,97.38,97.45,23773.0,74.3448,74.3828,74.1164,74.1697,23773.0
2018-10-24 11:30:00,97.42,97.46,97.13,97.36,19679.0,74.1469,74.1773,73.9261,74.1012,19679.0
2018-10-24 11:35:00,97.39,97.42,97.19,97.26,20041.0,74.124,74.1469,73.9718,74.0251,20041.0
2018-10-24 11:40:00,97.25,97.32,96.96,97.03,14899.0,74.0175,74.0708,73.7968,73.85,14899.0
2018-10-24 11:45:00,97.08,97.45,96.97,97.41,48650.0,73.8881,74.1697,73.8044,74.1393,48650.0
2018-10-24 11:50:00,97.4,97.5,97.22,97.48,11684.0,74.1316,74.2078,73.9946,74.1925,11684.0
2018-10-24 11:55:00,97.53,97.82,97.5,97.63,13550.0,74.2306,74.4513,74.2078,74.3067,13550.0
2018-10-24 12:00:00,97.59,97.65,97.49,97.58,10344.0,74.2763,74.3219,74.2001,74.2686,10344.0
2018-10-24 12:05:00,97.54,97.61,97.4,97.51,6309.0,74.2382,74.2915,74.1316,74.2154,6309.0
2018-10-24 12:10:00,97.54,97.55,97.25,97.4,21777.0,74.2382,74.2458,74.0175,74.1316,21777.0
2018-10-24 12:15:00,97.37,97.51,97.21,97.24,11458.0,74.1088,74.2154,73.987,74.0099,11458.0
2018-10-24 12:20:00,97.2,97.31,97.08,97.11,7689.0,73.9794,74.0631,73.8881,73.9109,7689.0
2018-10-24 12:25:00,97.15,97.22,97.09,97.15,16288.0,73.9414,73.9946,73.8957,73.9414,16288.0
2018-10-24 12:30:00,97.13,97.15,96.92,96.92,10501.0,73.9261,73.9414,73.7663,73.7663,10501.0
2018-10-24 12:35:00,96.94,97.04,96.74,96.76,10739.0,73.7815,73.8576,73.6293,73.6445,10739.0
2018-10-24 12:40:00,96.75,96.89,96.71,96.89,13094.0,73.6369,73.7435,73.6065,73.7435,13094.0
2018-10-24 12:45:00,96.9,97.12,96.89,97.1,16892.0,73.7511,73.9185,73.7435,73.9033,16892.0
2018-10-24 12:50:00,97.13,97.49,97.04,97.49,27154.0,73.9261,74.2001,73.8576,74.2001,27154.0
2018-10-24 12:55:00,97.48,97.86,97.45,97.76,46040.0,74.1925,74.4818,74.1697,74.4056,46040.0
2018-10-24 13:00:00,97.73,97.83,97.51,97.51,23380.0,74.3828,74.4589,74.2154,74.2154,23380.0
2018-10-24 13:05:00,97.47,97.48,97.06,97.09,40933.0,74.1849,74.1925,73.8729,73.8957,40933.0
2018-10-24 13:10:00,97.06,97.16,96.78,96.91,30843.0,73.8729,73.949,73.6598,73.7587,30843.0
2018-10-24 13:15:00,96.95,96.95,96.64,96.9,63789.0,73.7891,73.7891,73.5532,73.7511,63789.0
2018-10-24 13:20:00,96.89,96.94,96.68,96.82,34228.0,73.7435,73.7815,73.5836,73.6902,34228.0
2018-10-24 13:25:00,96.82,97.04,96.76,97.0,28103.0,73.6902,73.8576,73.6445,73.8272,28103.0
2018-10-24 13:30:00,97.04,97.19,96.82,97.13,24366.0,73.8576,73.9718,73.6902,73.9261,24366.0
2018-10-24 13:35:00,97.14,97.14,96.89,96.89,14472.0,73.9338,73.9338,73.7435,73.7435,14472.0
2018-10-24 13:40:00,96.9,97.2,96.89,97.18,25330.0,73.7511,73.9794,73.7435,73.9642,25330.0
2018-10-24 13:45:00,97.22,97.25,96.95,97.08,22723.0,73.9946,74.0175,73.7891,73.8881,22723.0
2018-10-24 13:50:00,97.06,97.16,96.93,97.07,30757.0,73.8729,73.949,73.7739,73.8805,30757.0
2018-10-24 13:55:00,97.08,97.08,96.74,96.89,17765.0,73.8881,73.8881,73.6293,73.7435,17765.0
2018-10-24 14:00:00,96.88,96.97,96.7,96.83,30304.0,73.7359,73.8044,73.5989,73.6978,30304.0
2018-10-24 14:05:00,96.83,96.85,96.76,96.79,20021.0,73.6978,73.713,73.6445,73.6674,20021.0
2018-10-24 14:10:00,96.81,96.92,96.72,96.72,18540.0,73.6826,73.7663,73.6141,73.6141,18540.0
2018-10-24 14:15:00,96.74,96.92,96.68,96.87,34536.0,73.6293,73.7663,73.5836,73.7283,34536.0
2018-10-24 14:20:00,96.88,97.09,96.81,96.95,27286.0,73.7359,73.8957,73.6826,73.7891,27286.0
2018-10-24 14:25:00,96.94,97.2,96.79,97.1,25891.0,73.7815,73.9794,73.6674,73.9033,25891.0
2018-10-24 14:30:00,97.17,97.29,97.01,97.25,24884.0,73.9566,74.0479,73.8348,74.0175,24884.0
2018-10-24 14:35:00,97.25,97.27,97.17,97.23,14995.0,74.0175,74.0327,73.9566,74.0023,14995.0
2018-10-24 14:40:00,97.24,97.26,96.95,96.95,18072.0,74.0099,74.0251,73.7891,73.7891,18072.0
2018-10-24 14:45:00,96.93,96.93,96.75,96.86,16200.0,73.7739,73.7739,73.6369,73.7206,16200.0
2018-10-24 14:50:00,96.86,96.94,96.77,96.77,19510.0,73.7206,73.7815,73.6521,73.6521,19510.0
2018-10-24 14:55:00,96.82,97.08,96.79,96.85,21365.0,73.6902,73.8881,73.6674,73.713,21365.0
2018-10-24 15:00:00,96.84,96.87,96.3,96.36,38188.0,73.7054,73.7283,73.2944,73.3401,38188.0
2018-10-24 15:05:00,96.36,96.47,96.3,96.38,22645.0,73.3401,73.4238,73.2944,73.3553,22645.0
2018-10-24 15:10:00,96.36,96.54,96.35,96.51,31937.0,73.3401,73.4771,73.3325,73.4543,31937.0
2018-10-24 15:15:00,96.5,96.6,96.36,96.4,30696.0,73.4466,73.5228,73.3401,73.3705,30696.0
2018-10-24 15:20:00,96.36,96.36,96.1,96.19,39134.0,73.3401,73.3401,73.1422,73.2107,39134.0
2018-10-24 15:25:00,96.18,96.32,95.98,95.99,46398.0,73.2031,73.3096,73.0509,73.0585,46398.0
2018-10-24 15:30:00,95.99,96.07,95.83,95.87,60518.0,73.0585,73.1194,72.9367,72.9672,60518.0
2018-10-24 15:35:00,95.86,96.15,95.67,96.0,86169.0,72.9595,73.1803,72.8149,73.0661,86169.0
2018-10-24 15:40:00,96.0,96.22,95.87,95.93,77844.0,73.0661,73.2335,72.9672,73.0128,77844.0
2018-10-24 15:45:00,95.94,95.96,95.58,95.68,88430.0,73.0204,73.0357,72.7464,72.8225,88430.0
2018-10-24 15:50:00,95.7,95.89,95.44,95.52,88789.0,72.8378,72.9824,72.6399,72.7008,88789.0
2018-10-24 15:55:00,95.52,95.52,95.05,95.3,176867.0,72.7008,72.7008,72.343,72.5333,176867.0
2018-10-25 09:30:00,96.76,97.55,96.56,96.9,43919.0,73.6445,74.2458,73.4923,73.7511,43919.0
2018-10-25 09:35:00,96.9,97.61,96.89,97.48,30420.0,73.7511,74.2915,73.7435,74.1925,30420.0
2018-10-25 09:40:00,97.47,97.66,97.04,97.54,30949.0,74.1849,74.3295,73.8576,74.2382,30949.0
2018-10-25 09:45:00,97.55,97.55,96.84,97.13,28658.0,74.2458,74.2458,73.7054,73.9261,28658.0
2018-10-25 09:50:00,97.13,97.44,96.97,97.02,26955.0,73.9261,74.1621,73.8044,73.8424,26955.0
2018-10-25 09:55:00,96.97,97.47,96.85,97.14,40205.0,73.8044,74.1849,73.713,73.9338,40205.0
2018-10-25 10:00:00,97.07,97.42,97.03,97.41,25869.0,73.8805,74.1469,73.85,74.1393,25869.0
2018-10-25 10:05:00,97.51,98.03,97.49,97.9,47738.0,74.2154,74.6111,74.2001,74.5122,47738.0
2018-10-25 10:10:00,97.91,98.12,97.67,97.86,35406.0,74.5198,74.6796,74.3371,74.4818,35406.0
2018-10-25 10:15:00,97.79,97.97,97.41,97.47,26235.0,74.4285,74.5655,74.1393,74.1849,26235.0
2018-10-25 10:20:00,97.46,97.49,97.12,97.19,15300.0,74.1773,74.2001,73.9185,73.9718,15300.0
2018-10-25 10:25:00,97.16,97.39,97.1,97.35,12039.0,73.949,74.124,73.9033,74.0936,12039.0
2018-10-25 10:30:00,97.36,97.67,97.33,97.54,20599.0,74.1012,74.3371,74.0784,74.2382,20599.0
2018-10-25 10:35:00,97.56,97.79,97.46,97.49,44807.0,74.2534,74.4285,74.1773,74.2001,44807.0
2018-10-25 10:40:00,97.54,98.11,97.51,98.01,42108.0,74.2382,74.672,74.2154,74.5959,42108.0
2018-10-25 10:45:00,98.03,98.06,97.7,97.8,29204.0,74.6111,74.634,74.36,74.4361,29204.0
2018-10-25 10:50:00,97.83,97.99,97.7,97.85,27861.0,74.4589,74.5807,74.36,74.4741,27861.0
2018-10-25 10:55:00,97.8,98.18,97.75,97.92,31469.0,74.4361,74.7253,74.398,74.5274,31469.0
2018-10-25 11:00:00,97.9,98.04,97.6,97.65,24281.0,74.5122,74.6187,74.2839,74.3219,24281.0
2018-10-25 11:05:00,97.63,97.64,97.46,97.64,19303.0,74.3067,74.3143,74.1773,74.3143,19303.0
2018-10-25 11:10:00,97.65,97.66,97.33,97.42,24471.0,74.3219,74.3295,74.0784,74.1469,24471.0
2018-10-25 11:15:00,97.44,97.75,97.38,97.75,25840.0,74.1621,74.398,74.1164,74.398,25840.0
2018-10-25 11:20:00,97.76,98.03,97.74,97.87,17075.0,74.4056,74.6111,74.3904,74.4894,17075.0
2018-10-25 11:25:00,97.9,97.98,97.78,97.94,32085.0,74.5122,74.5731,74.4209,74.5426,32085.0
2018-10-25 11:30:00,97.99,98.09,97.86,97.9,19758.0,74.5807,74.6568,74.4818,74.5122,19758.0
2018-10-25 11:35:00,97.84,97.99,97.79,97.9,9814.0,74.4665,74.5807,74.4285,74.5122,9814.0
2018-10-25 11:40:00,97.82,97.96,97.76,97.96,41951.0,74.4513,74.5579,74.4056,74.5579,41951.0
2018-10-25 11:45:00,97.94,98.12,97.94,98.11,30107.0,74.5426,74.6796,74.5426,74.672,30107.0
2018-10-25 11:50:00,98.07,98.11,97.97,98.1,39239.0,74.6416,74.672,74.5655,74.6644,39239.0
2018-10-25 11:55:00,98.13,98.23,97.97,98.0,44519.0,74.6872,74.7634,74.5655,74.5883,44519.0
2018-10-25 12:00:00,98.0,98.02,97.65,97.7,28543.0,74.5883,74.6035,74.3219,74.36,28543.0
2018-10-25 12:05:00,97.73,97.97,97.73,97.85,17770.0,74.3828,74.5655,74.3828,74.4741,17770.0
2018-10-25 12:10:00,97.84,97.88,97.52,97.54,17527.0,74.4665,74.497,74.223,74.2382,17527.0
2018-10-25 12:15:00,97.53,97.64,97.46,97.5,37485.0,74.2306,74.3143,74.1773,74.2078,37485.0
2018-10-25 12:20:00,97.48,97.63,97.47,97.53,17806.0,74.1925,74.3067,74.1849,74.2306,17806.0
2018-10-25 12:25:00,97.55,97.69,97.53,97.53,10470.0,74.2458,74.3524,74.2306,74.2306,10470.0
2018-10-25 12:30:00,97.52,97.75,97.47,97.52,42220.0,74.223,74.398,74.1849,74.223,42220.0
2018-10-25 12:35:00,97.53,97.77,97.53,97.74,28463.0,74.2306,74.4133,74.2306,74.3904,28463.0
2018-10-25 12:40:00,97.74,97.83,97.74,97.83,12684.0,74.3904,74.4589,74.3904,74.4589,12684.0
2018-10-25 12:45:00,97.83,97.9,97.7,97.84,37430.0,74.4589,74.5122,74.36,74.4665,37430.0
2018-10-25 12:50:00,97.88,97.93,97.78,97.88,12449.0,74.497,74.535,74.4209,74.497,12449.0
2018-10-25 12:55:00,97.91,97.98,97.8,97.85,12300.0,74.5198,74.5731,74.4361,74.4741,12300.0
2018-10-25 13:00:00,97.87,97.98,97.74,97.74,14180.0,74.4894,74.5731,74.3904,74.3904,14180.0
2018-10-25 13:05:00,97.76,97.76,97.49,97.51,33272.0,74.4056,74.4056,74.2001,74.2154,33272.0
2018-10-25 13:10:00,97.52,97.52,97.42,97.46,20905.0,74.223,74.223,74.1469,74.1773,20905.0
2018-10-25 13:15:00,97.47,97.52,97.35,97.5,15891.0,74.1849,74.223,74.0936,74.2078,15891.0
2018-10-25 13:20:00,97.5,97.68,97.48,97.68,13672.0,74.2078,74.3448,74.1925,74.3448,13672.0
2018-10-25 13:25:00,97.67,97.78,97.63,97.74,25732.0,74.3371,74.4209,74.3067,74.3904,25732.0
2018-10-25 13:30:00,97.74,97.83,97.68,97.81,19298.0,74.3904,74.4589,74.3448,74.4437,19298.0
2018-10-25 13:35:00,97.82,98.06,97.82,97.98,19327.0,74.4513,74.634,74.4513,74.5731,19327.0
2018-10-25 13:40:00,98.0,98.07,97.95,98.04,27914.0,74.5883,74.6416,74.5502,74.6187,27914.0
2018-10-25 13:45:00,98.03,98.19,98.02,98.17,38958.0,74.6111,74.7329,74.6035,74.7177,38958.0
2018-10-25 13:50:00,98.19,98.22,98.1,98.14,20569.0,74.7329,74.7557,74.6644,74.6949,20569.0
2018-10-25 13:55:00,98.16,98.19,98.07,98.1,16610.0,74.7101,74.7329,74.6416,74.6644,16610.0
2018-10-25 14:00:00,98.12,98.12,97.94,98.03,67625.0,74.6796,74.6796,74.5426,74.6111,67625.0
2018-10-25 14:05:00,98.02,98.35,98.02,98.26,51972.0,74.6035,74.8547,74.6035,74.7862,51972.0
2018-10-25 14:10:00,98.27,98.27,98.11,98.22,30618.0,74.7938,74.7938,74.672,74.7557,30618.0
2018-10-25 14:15:00,98.23,98.39,98.14,98.39,50095.0,74.7634,74.8851,74.6949,74.8851,50095.0
2018-10-25 14:20:00,98.4,98.62,98.36,98.55,66637.0,74.8927,75.0602,74.8623,75.0069,66637.0
2018-10-25 14:25:00,98.54,98.88,98.51,98.73,79208.0,74.9993,75.2581,74.9765,75.1439,79208.0
2018-10-25 14:30:00,98.75,98.79,98.63,98.75,25929.0,75.1591,75.1896,75.0678,75.1591,25929.0
2018-10-25 14:35:00,98.78,98.85,98.74,98.78,23254.0,75.182,75.2352,75.1515,75.182,23254.0
2018-10-25 14:40:00,98.78,98.85,98.75,98.78,27779.0,75.182,75.2352,75.1591,75.182,27779.0
2018-10-25 14:45:00,98.78,99.02,98.73,99.01,31281.0,75.182,75.3646,75.1439,75.357,31281.0
2018-10-25 14:50:00,99.01,99.28,98.98,99.28,49826.0,75.357,75.5625,75.3342,75.5625,49826.0
2018-10-25 14:55:00,99.26,99.45,99.21,99.26,70016.0,75.5473,75.6919,75.5092,75.5473,70016.0
2018-10-25 15:00:00,99.26,99.39,99.24,99.29,63596.0,75.5473,75.6462,75.5321,75.5701,63596.0
2018-10-25 15:05:00,99.29,99.32,99.16,99.27,64282.0,75.5701,75.593,75.4712,75.5549,64282.0
2018-10-25 15:10:00,99.25,99.34,99.11,99.34,85753.0,75.5397,75.6082,75.4331,75.6082,85753.0
2018-10-25 15:15:00,99.34,99.66,99.33,99.4,63682.0,75.6082,75.8517,75.6006,75.6539,63682.0
2018-10-25 15:20:00,99.39,99.39,99.04,99.09,37968.0,75.6462,75.6462,75.3799,75.4179,37968.0
2018-10-25 15:25:00,99.12,99.23,98.99,99.21,49865.0,75.4407,75.5245,75.3418,75.5092,49865.0
2018-10-25 15:30:00,99.22,99.23,98.84,98.86,48659.0,75.5169,75.5245,75.2276,75.2429,48659.0
2018-10-25 15:35:00,98.87,98.98,98.72,98.77,41158.0,75.2505,75.3342,75.1363,75.1744,41158.0
2018-10-25 15:40:00,98.77,98.83,98.33,98.4,52736.0,75.1744,75.22,74.8395,74.8927,52736.0
2018-10-25 15:45:00,98.4,98.58,98.26,98.54,75423.0,74.8927,75.0297,74.7862,74.9993,75423.0
2018-10-25 15:50:00,98.54,98.54,98.25,98.42,105019.0,74.9993,74.9993,74.7786,74.908,105019.0
2018-10-25 15:55:00,98.42,98.69,98.33,98.5,179202.0,74.908,75.1135,74.8395,74.9689,179202.0
2018-10-26 09:30:00,101.45,101.56,97.12,97.87,158486.0,77.2141,77.2978,73.9185,74.4894,158486.0
2018-10-26 09:35:00,97.7,98.35,95.3,97.06,91793.0,74.36,74.8547,72.5333,73.8729,91793.0
2018-10-26 09:40:00,97.19,98.15,96.95,98.15,46862.0,73.9718,74.7025,73.7891,74.7025,46862.0
2018-10-26 09:45:00,98.16,98.73,97.13,97.19,48936.0,74.7101,75.1439,73.9261,73.9718,48936.0
2018-10-26 09:50:00,97.19,98.68,97.13,98.38,75413.0,73.9718,75.1059,73.9261,74.8775,75413.0
2018-10-26 09:55:00,98.34,98.45,97.9,98.01,36406.0,74.8471,74.9308,74.5122,74.5959,36406.0
2018-10-26 10:00:00,97.96,98.01,96.76,96.96,62645.0,74.5579,74.5959,73.6445,73.7968,62645.0
2018-10-26 10:05:00,96.97,97.7,96.56,97.7,41003.0,73.8044,74.36,73.4923,74.36,41003.0
2018-10-26 10:10:00,97.57,98.01,97.57,97.9,44535.0,74.261,74.5959,74.261,74.5122,44535.0
2018-10-26 10:15:00,97.86,98.44,97.78,97.86,32985.0,74.4818,74.9232,74.4209,74.4818,32985.0
2018-10-26 10:20:00,97.93,98.52,97.79,98.52,39534.0,74.535,74.9841,74.4285,74.9841,39534.0
2018-10-26 10:25:00,98.57,98.8,98.18,98.18,30236.0,75.0221,75.1972,74.7253,74.7253,30236.0
2018-10-26 10:30:00,98.27,98.96,97.92,98.75,42065.0,74.7938,75.319,74.5274,75.1591,42065.0
2018-10-26 10:35:00,98.69,98.76,98.24,98.49,38835.0,75.1135,75.1667,74.771,74.9612,38835.0
2018-10-26 10:40:00,98.51,98.95,98.51,98.72,37251.0,74.9765,75.3114,74.9765,75.1363,37251.0
2018-10-26 10:45:00,98.73,98.9,98.48,98.73,53506.0,75.1439,75.2733,74.9536,75.1439,53506.0
2018-10-26 10:50:00,98.71,99.28,98.44,99.28,84277.0,75.1287,75.5625,74.9232,75.5625,84277.0
2018-10-26 10:55:00,99.28,99.44,98.93,99.25,43063.0,75.5625,75.6843,75.2961,75.5397,43063.0
2018-10-26 11:00:00,99.21,100.4,99.09,100.35,64865.0,75.5092,76.415,75.4179,76.3769,64865.0
2018-10-26 11:05:00,100.39,101.24,100.19,101.1,125829.0,76.4073,77.0543,76.2551,76.9477,125829.0
2018-10-26 11:10:00,101.21,101.61,101.16,101.35,103525.0,77.0315,77.3359,76.9934,77.138,103525.0
2018-10-26 11:15:00,101.37,101.46,101.01,101.12,77896.0,77.1532,77.2217,76.8792,76.963,77896.0
2018-10-26 11:20:00,101.17,101.2,100.84,101.2,49540.0,77.001,77.0238,76.7498,77.0238,49540.0
2018-10-26 11:25:00,101.2,101.2,100.67,101.0,39937.0,77.0238,77.0238,76.6205,76.8716,39937.0
2018-10-26 11:30:00,101.02,101.54,100.99,101.48,24652.0,76.8868,77.2826,76.864,77.237,24652.0
2018-10-26 11:35:00,101.52,101.6,101.08,101.19,24908.0,77.2674,77.3283,76.9325,77.0162,24908.0
2018-10-26 11:40:00,101.25,101.63,101.22,101.61,45599.0,77.0619,77.3511,77.0391,77.3359,45599.0
2018-10-26 11:45:00,101.57,102.0,101.53,101.83,50178.0,77.3055,77.6327,77.275,77.5033,50178.0
2018-10-26 11:50:00,101.89,102.25,101.84,101.97,38040.0,77.549,77.823,77.5109,77.6099,38040.0
2018-10-26 11:55:00,102.0,102.35,101.95,102.12,35368.0,77.6327,77.8991,77.5947,77.7241,35368.0
2018-10-26 12:00:00,102.15,102.76,102.06,102.68,43911.0,77.7469,78.2112,77.6784,78.1503,43911.0
2018-10-26 12:05:00,102.72,103.28,102.72,103.14,55474.0,78.1807,78.6069,78.1807,78.5004,55474.0
2018-10-26 12:10:00,103.14,103.14,102.2,102.79,68804.0,78.5004,78.5004,77.7849,78.234,68804.0
2018-10-26 12:15:00,102.8,103.04,102.42,103.04,74785.0,78.2416,78.4243,77.9524,78.4243,74785.0
2018-10-26 12:20:00,103.05,103.79,102.9,103.59,192735.0,78.4319,78.9951,78.3177,78.8429,192735.0
2018-10-26 12:25:00,103.64,103.64,102.63,102.9,81417.0,78.8809,78.8809,78.1122,78.3177,81417.0
2018-10-26 12:30:00,102.91,103.32,102.75,102.84,39084.0,78.3253,78.6374,78.2036,78.2721,39084.0
2018-10-26 12:35:00,102.79,102.82,102.2,102.41,37044.0,78.234,78.2568,77.7849,77.9448,37044.0
2018-10-26 12:40:00,102.45,102.69,102.18,102.47,25954.0,77.9752,78.1579,77.7697,77.9904,25954.0
2018-10-26 12:45:00,102.53,102.74,102.37,102.6,29079.0,78.0361,78.1959,77.9143,78.0894,29079.0
2018-10-26 12:50:00,102.54,102.55,102.16,102.27,21585.0,78.0437,78.0513,77.7545,77.8382,21585.0
2018-10-26 12:55:00,102.27,102.27,101.71,101.71,17116.0,77.8382,77.8382,77.412,77.412,17116.0
2018-10-26 13:00:00,101.64,102.36,101.64,102.31,18125.0,77.3587,77.9067,77.3587,77.8687,18125.0
2018-10-26 13:05:00,102.42,102.47,101.98,101.98,14865.0,77.9524,77.9904,77.6175,77.6175,14865.0
2018-10-26 13:10:00,101.98,102.12,101.75,101.88,27669.0,77.6175,77.7241,77.4424,77.5414,27669.0
2018-10-26 13:15:00,101.95,102.04,101.7,101.88,11724.0,77.5947,77.6632,77.4044,77.5414,11724.0
2018-10-26 13:20:00,101.85,101.86,101.45,101.57,20012.0,77.5186,77.5262,77.2141,77.3055,20012.0
2018-10-26 13:25:00,101.59,101.62,100.0,100.95,47946.0,77.3207,77.3435,76.1105,76.8336,47946.0
2018-10-26 13:30:00,100.85,101.01,100.09,100.26,52327.0,76.7575,76.8792,76.179,76.3084,52327.0
2018-10-26 13:35:00,100.26,100.42,99.82,100.09,50448.0,76.3084,76.4302,75.9735,76.179,50448.0
2018-10-26 13:40:00,100.04,100.38,99.95,100.33,22473.0,76.141,76.3997,76.0725,76.3617,22473.0
2018-10-26 13:45:00,100.32,100.36,100.02,100.08,36454.0,76.3541,76.3845,76.1257,76.1714,36454.0
2018-10-26 13:50:00,100.08,100.35,99.96,100.35,31032.0,76.1714,76.3769,76.0801,76.3769,31032.0
2018-10-26 13:55:00,100.32,100.41,99.95,99.96,22874.0,76.3541,76.4226,76.0725,76.0801,22874.0
2018-10-26 14:00:00,99.97,100.13,99.5,99.62,30113.0,76.0877,76.2095,75.73,75.8213,30113.0
2018-10-26 14:05:00,99.61,99.72,99.49,99.61,22490.0,75.8137,75.8974,75.7224,75.8137,22490.0
2018-10-26 14:10:00,99.66,99.97,99.61,99.73,29580.0,75.8517,76.0877,75.8137,75.905,29580.0
2018-10-26 14:15:00,99.76,99.96,99.69,99.9,25446.0,75.9279,76.0801,75.8746,76.0344,25446.0
2018-10-26 14:20:00,99.94,100.02,99.68,99.89,40552.0,76.0648,76.1257,75.867,76.0268,40552.0
2018-10-26 14:25:00,99.89,100.32,99.89,99.99,34227.0,76.0268,76.3541,76.0268,76.1029,34227.0
2018-10-26 14:30:00,99.93,100.13,99.87,100.0,21474.0,76.0572,76.2095,76.0116,76.1105,21474.0
2018-10-26 14:35:00,99.99,100.37,99.98,100.12,43649.0,76.1029,76.3921,76.0953,76.2018,43649.0
2018-10-26 14:40:00,100.14,100.27,99.92,100.02,26549.0,76.2171,76.316,76.0496,76.1257,26549.0
2018-10-26 14:45:00,100.06,100.08,99.56,99.6,22270.0,76.1562,76.1714,75.7756,75.8061,22270.0
2018-10-26 14:50:00,99.51,99.65,99.43,99.43,31722.0,75.7376,75.8441,75.6767,75.6767,31722.0
2018-10-26 14:55:00,99.48,99.49,98.86,98.99,32392.0,75.7147,75.7224,75.2429,75.3418,32392.0
2018-10-26 15:00:00,99.0,99.35,98.85,99.31,37958.0,75.3494,75.6158,75.2352,75.5854,37958.0
2018-10-26 15:05:00,99.26,99.47,99.16,99.27,47444.0,75.5473,75.7071,75.4712,75.5549,47444.0
2018-10-26 15:10:00,99.27,99.42,98.76,98.94,53843.0,75.5549,75.6691,75.1667,75.3037,53843.0
2018-10-26 15:15:00,98.96,99.41,98.9,99.37,57358.0,75.319,75.6615,75.2733,75.631,57358.0
2018-10-26 15:20:00,99.38,99.68,99.22,99.23,49986.0,75.6386,75.867,75.5169,75.5245,49986.0
2018-10-26 15:25:00,99.2,99.38,98.98,99.28,43688.0,75.5016,75.6386,75.3342,75.5625,43688.0
2018-10-26 15:30:00,99.27,99.27,98.81,98.86,40446.0,75.5549,75.5549,75.2048,75.2429,40446.0
2018-10-26 15:35:00,98.82,99.58,98.77,99.3,69634.0,75.2124,75.7909,75.1744,75.5777,69634.0
2018-10-26 15:40:00,99.28,99.35,98.83,98.84,55309.0,75.5625,75.6158,75.22,75.2276,55309.0
2018-10-26 15:45:00,98.84,99.53,98.77,99.4,136268.0,75.2276,75.7528,75.1744,75.6539,136268.0
2018-10-26 15:50:00,99.42,99.8,98.65,99.54,148513.0,75.6691,75.9583,75.083,75.7604,148513.0
2018-10-26 15:55:00,99.53,99.67,99.25,99.48,218854.0,75.7528,75.8594,75.5397,75.7147,218854.0
2018-10-29 09:30:00,100.21,100.76,100.0,100.12,69158.0,76.2703,76.689,76.1105,76.2018,69158.0
2018-10-29 09:35:00,100.11,101.91,100.02,101.49,68038.0,76.1942,77.5642,76.1257,77.2446,68038.0
2018-10-29 09:40:00,101.49,101.58,100.85,100.99,43424.0,77.2446,77.3131,76.7575,76.864,43424.0
2018-10-29 09:45:00,100.97,101.52,100.72,100.89,38513.0,76.8488,77.2674,76.6585,76.7879,38513.0
2018-10-29 09:50:00,100.97,101.05,100.53,100.99,36442.0,76.8488,76.9097,76.5139,76.864,36442.0
2018-10-29 09:55:00,100.92,101.26,100.77,101.19,33252.0,76.8107,77.0695,76.6966,77.0162,33252.0
2018-10-29 10:00:00,101.24,101.49,101.2,101.27,33243.0,77.0543,77.2446,77.0238,77.0771,33243.0
2018-10-29 10:05:00,101.29,101.42,101.12,101.29,23428.0,77.0923,77.1913,76.963,77.0923,23428.0
2018-10-29 10:10:00,101.28,101.58,100.88,101.15,33124.0,77.0847,77.3131,76.7803,76.9858,33124.0
2018-10-29 10:15:00,101.24,101.26,100.81,101.0,19107.0,77.0543,77.0695,76.727,76.8716,19107.0
2018-10-29 10:20:00,100.94,101.01,100.66,100.89,16931.0,76.826,76.8792,76.6128,76.7879,16931.0
2018-10-29 10:25:00,100.89,101.07,100.79,101.07,20199.0,76.7879,76.9249,76.7118,76.9249,20199.0
2018-10-29 10:30:00,101.03,101.14,100.79,101.03,21176.0,76.8945,76.9782,76.7118,76.8945,21176.0
2018-10-29 10:35:00,101.04,101.09,100.82,101.0,26626.0,76.9021,76.9401,76.7346,76.8716,26626.0
2018-10-29 10:40:00,100.95,101.44,100.94,101.34,25043.0,76.8336,77.2065,76.826,77.1304,25043.0
2018-10-29 10:45:00,101.41,101.49,101.19,101.47,31465.0,77.1837,77.2446,77.0162,77.2293,31465.0
2018-10-29 10:50:00,101.5,101.68,101.43,101.62,23252.0,77.2522,77.3892,77.1989,77.3435,23252.0
2018-10-29 10:55:00,101.62,101.8,101.43,101.48,23604.0,77.3435,77.4805,77.1989,77.237,23604.0
2018-10-29 11:00:00,101.53,101.55,101.16,101.33,19998.0,77.275,77.2902,76.9934,77.1228,19998.0
2018-10-29 11:05:00,101.31,101.46,101.23,101.24,12300.0,77.1076,77.2217,77.0467,77.0543,12300.0
2018-10-29 11:10:00,101.25,101.3,100.88,101.04,16913.0,77.0619,77.1,76.7803,76.9021,16913.0
2018-10-29 11:15:00,100.99,101.08,100.83,100.89,17284.0,76.864,76.9325,76.7422,76.7879,17284.0
2018-10-29 11:20:00,100.93,101.03,100.86,100.96,19199.0,76.8183,76.8945,76.7651,76.8412,19199.0
2018-10-29 11:25:00,101.01,101.29,101.01,101.24,12439.0,76.8792,77.0923,76.8792,77.0543,12439.0
2018-10-29 11:30:00,101.23,101.45,101.15,101.45,14088.0,77.0467,77.2141,76.9858,77.2141,14088.0
2018-10-29 11:35:00,101.46,101.53,101.17,101.39,14037.0,77.2217,77.275,77.001,77.1685,14037.0
2018-10-29 11:40:00,101.44,101.61,101.29,101.55,15314.0,77.2065,77.3359,77.0923,77.2902,15314.0
2018-10-29 11:45:00,101.57,101.79,101.57,101.79,12471.0,77.3055,77.4729,77.3055,77.4729,12471.0
2018-10-29 11:50:00,101.83,102.03,101.48,101.53,30512.0,77.5033,77.6556,77.237,77.275,30512.0
2018-10-29 11:55:00,101.53,101.56,101.1,101.21,11850.0,77.275,77.2978,76.9477,77.0315,11850.0
2018-10-29 12:00:00,101.23,101.28,101.12,101.21,13854.0,77.0467,77.0847,76.963,77.0315,13854.0
2018-10-29 12:05:00,101.23,101.24,100.96,100.96,12562.0,77.0467,77.0543,76.8412,76.8412,12562.0
2018-10-29 12:10:00,100.98,100.99,100.85,100.87,12810.0,76.8564,76.864,76.7575,76.7727,12810.0
2018-10-29 12:15:00,100.85,101.18,100.85,101.11,14824.0,76.7575,77.0086,76.7575,76.9553,14824.0
2018-10-29 12:20:00,101.12,101.15,100.8,100.94,24992.0,76.963,76.9858,76.7194,76.826,24992.0
2018-10-29 12:25:00,100.98,101.0,100.9,100.98,17305.0,76.8564,76.8716,76.7955,76.8564,17305.0
2018-10-29 12:30:00,100.94,100.99,100.84,100.87,18287.0,76.826,76.864,76.7498,76.7727,18287.0
2018-10-29 12:35:00,100.88,101.03,100.85,100.87,16784.0,76.7803,76.8945,76.7575,76.7727,16784.0
2018-10-29 12:40:00,100.91,101.04,100.91,100.97,13802.0,76.8031,76.9021,76.8031,76.8488,13802.0
2018-10-29 12:45:00,101.03,101.15,100.87,100.87,14350.0,76.8945,76.9858,76.7727,76.7727,14350.0
2018-10-29 12:50:00,100.88,100.96,100.82,100.82,10197.0,76.7803,76.8412,76.7346,76.7346,10197.0
2018-10-29 12:55:00,100.77,100.8,100.68,100.71,14781.0,76.6966,76.7194,76.6281,76.6509,14781.0
2018-10-29 13:00:00,100.75,101.1,100.67,101.05,19156.0,76.6813,76.9477,76.6205,76.9097,19156.0
2018-10-29 13:05:00,101.04,101.12,100.93,101.05,14433.0,76.9021,76.963,76.8183,76.9097,14433.0
2018-10-29 13:10:00,101.08,101.08,100.91,101.0,9281.0,76.9325,76.9325,76.8031,76.8716,9281.0
2018-10-29 13:15:00,101.02,101.04,100.9,100.97,9929.0,76.8868,76.9021,76.7955,76.8488,9929.0
2018-10-29 13:20:00,100.99,101.05,100.9,101.02,10798.0,76.864,76.9097,76.7955,76.8868,10798.0
2018-10-29 13:25:00,100.97,100.99,100.84,100.84,10819.0,76.8488,76.864,76.7498,76.7498,10819.0
2018-10-29 13:30:00,100.88,101.07,100.85,101.07,12835.0,76.7803,76.9249,76.7575,76.9249,12835.0
2018-10-29 13:35:00,101.01,101.02,100.77,100.87,11971.0,76.8792,76.8868,76.6966,76.7727,11971.0
2018-10-29 13:40:00,100.91,100.94,100.72,100.93,11550.0,76.8031,76.826,76.6585,76.8183,11550.0
2018-10-29 13:45:00,100.91,101.02,100.79,100.84,11014.0,76.8031,76.8868,76.7118,76.7498,11014.0
2018-10-29 13:50:00,100.81,100.96,100.79,100.85,17179.0,76.727,76.8412,76.7118,76.7575,17179.0
2018-10-29 13:55:00,100.84,100.91,100.71,100.71,10807.0,76.7498,76.8031,76.6509,76.6509,10807.0
2018-10-29 14:00:00,100.74,100.75,100.53,100.62,16009.0,76.6737,76.6813,76.5139,76.5824,16009.0
2018-10-29 14:05:00,100.6,100.62,100.47,100.54,12622.0,76.5672,76.5824,76.4682,76.5215,12622.0
2018-10-29 14:10:00,100.51,100.51,100.05,100.12,21322.0,76.4987,76.4987,76.1486,76.2018,21322.0
2018-10-29 14:15:00,100.1,100.16,99.92,100.0,23134.0,76.1866,76.2323,76.0496,76.1105,23134.0
2018-10-29 14:20:00,100.0,100.03,99.81,99.84,14721.0,76.1105,76.1333,75.9659,75.9887,14721.0
2018-10-29 14:25:00,99.82,99.99,99.65,99.65,19336.0,75.9735,76.1029,75.8441,75.8441,19336.0
2018-10-29 14:30:00,99.63,99.67,99.46,99.55,19953.0,75.8289,75.8594,75.6995,75.768,19953.0
2018-10-29 14:35:00,99.52,99.77,99.43,99.47,18257.0,75.7452,75.9355,75.6767,75.7071,18257.0
2018-10-29 14:40:00,99.45,99.81,99.44,99.65,14807.0,75.6919,75.9659,75.6843,75.8441,14807.0
2018-10-29 14:45:00,99.62,99.73,99.41,99.41,17974.0,75.8213,75.905,75.6615,75.6615,17974.0
2018-10-29 14:50:00,99.37,99.4,99.11,99.11,12463.0,75.631,75.6539,75.4331,75.4331,12463.0
2018-10-29 14:55:00,99.11,99.33,99.07,99.16,18366.0,75.4331,75.6006,75.4027,75.4712,18366.0
2018-10-29 15:00:00,99.12,99.12,98.8,98.88,18348.0,75.4407,75.4407,75.1972,75.2581,18348.0
2018-10-29 15:05:00,98.85,99.03,98.8,98.88,16361.0,75.2352,75.3722,75.1972,75.2581,16361.0
2018-10-29 15:10:00,98.89,98.95,98.38,98.43,27471.0,75.2657,75.3114,74.8775,74.9156,27471.0
2018-10-29 15:15:00,98.4,98.62,98.21,98.55,16669.0,74.8927,75.0602,74.7481,75.0069,16669.0
2018-10-29 15:20:00,98.51,98.52,98.19,98.42,30396.0,74.9765,74.9841,74.7329,74.908,30396.0
2018-10-29 15:25:00,98.39,98.63,98.37,98.41,26850.0,74.8851,75.0678,74.8699,74.9004,26850.0
2018-10-29 15:30:00,98.38,98.44,98.13,98.32,26443.0,74.8775,74.9232,74.6872,74.8319,26443.0
2018-10-29 15:35:00,98.33,98.35,98.05,98.13,33925.0,74.8395,74.8547,74.6264,74.6872,33925.0
2018-10-29 15:40:00,98.12,98.12,97.36,97.41,37933.0,74.6796,74.6796,74.1012,74.1393,37933.0
2018-10-29 15:45:00,97.38,98.32,97.29,98.11,71985.0,74.1164,74.8319,74.0479,74.672,71985.0
2018-10-29 15:50:00,98.11,98.35,98.04,98.35,75928.0,74.672,74.8547,74.6187,74.8547,75928.0
2018-10-29 15:55:00,98.37,98.53,98.05,98.52,109236.0,74.8699,74.9917,74.6264,74.9841,109236.0
2018-10-30 09:30:00,99.38,100.68,99.37,100.45,76570.0,75.6386,76.6281,75.631,76.453,76570.0
2018-10-30 09:35:00,100.48,100.78,100.08,100.78,26402.0,76.4758,76.7042,76.1714,76.7042,26402.0
2018-10-30 09:40:00,100.77,101.43,100.77,101.18,28760.0,76.6966,77.1989,76.6966,77.0086,28760.0
2018-10-30 09:45:00,101.08,101.19,100.66,100.83,32367.0,76.9325,77.0162,76.6128,76.7422,32367.0
2018-10-30 09:50:00,100.8,101.03,100.73,100.92,24671.0,76.7194,76.8945,76.6661,76.8107,24671.0
2018-10-30 09:55:00,100.89,101.29,100.66,101.13,15730.0,76.7879,77.0923,76.6128,76.9706,15730.0
2018-10-30 10:00:00,101.24,101.26,100.82,100.91,16946.0,77.0543,77.0695,76.7346,76.8031,16946.0
2018-10-30 10:05:00,100.82,101.01,100.77,100.97,17899.0,76.7346,76.8792,76.6966,76.8488,17899.0
2018-10-30 10:10:00,100.96,101.36,100.9,101.36,70893.0,76.8412,77.1456,76.7955,77.1456,70893.0
2018-10-30 10:15:00,101.34,101.34,100.76,100.83,30120.0,77.1304,77.1304,76.689,76.7422,30120.0
2018-10-30 10:20:00,100.88,101.03,100.71,100.74,21297.0,76.7803,76.8945,76.6509,76.6737,21297.0
2018-10-30 10:25:00,100.75,100.87,100.63,100.77,15081.0,76.6813,76.7727,76.59,76.6966,15081.0
2018-10-30 10:30:00,100.82,101.02,100.82,100.87,19943.0,76.7346,76.8868,76.7346,76.7727,19943.0
2018-10-30 10:35:00,100.81,100.81,100.24,100.37,21553.0,76.727,76.727,76.2932,76.3921,21553.0
2018-10-30 10:40:00,100.32,100.33,100.01,100.05,18217.0,76.3541,76.3617,76.1181,76.1486,18217.0
2018-10-30 10:45:00,100.04,100.32,100.02,100.24,15116.0,76.141,76.3541,76.1257,76.2932,15116.0
2018-10-30 10:50:00,100.28,100.46,100.24,100.24,15519.0,76.3236,76.4606,76.2932,76.2932,15519.0
2018-10-30 10:55:00,100.29,100.6,100.26,100.46,14432.0,76.3312,76.5672,76.3084,76.4606,14432.0
2018-10-30 11:00:00,100.5,100.67,100.32,100.55,18401.0,76.4911,76.6205,76.3541,76.5291,18401.0
2018-10-30 11:05:00,100.55,100.88,100.55,100.81,14381.0,76.5291,76.7803,76.5291,76.727,14381.0
2018-10-30 11:10:00,100.8,100.95,100.54,100.57,28965.0,76.7194,76.8336,76.5215,76.5443,28965.0
2018-10-30 11:15:00,100.58,100.68,100.5,100.64,18267.0,76.552,76.6281,76.4911,76.5976,18267.0
2018-10-30 11:20:00,100.65,101.0,100.55,100.91,22002.0,76.6052,76.8716,76.5291,76.8031,22002.0
2018-10-30 11:25:00,100.97,101.3,100.92,101.2,25613.0,76.8488,77.1,76.8107,77.0238,25613.0
2018-10-30 11:30:00,101.25,101.38,101.1,101.15,36291.0,77.0619,77.1608,76.9477,76.9858,36291.0
2018-10-30 11:35:00,101.17,101.27,101.12,101.22,19803.0,77.001,77.0771,76.963,77.0391,19803.0
2018-10-30 11:40:00,101.3,101.51,101.24,101.51,12129.0,77.1,77.2598,77.0543,77.2598,12129.0
2018-10-30 11:45:00,101.55,101.93,101.51,101.88,15377.0,77.2902,77.5794,77.2598,77.5414,15377.0
2018-10-30 11:50:00,101.88,101.94,101.48,101.48,32057.0,77.5414,77.5871,77.237,77.237,32057.0
2018-10-30 11:55:00,101.48,101.52,101.09,101.12,13379.0,77.237,77.2674,76.9401,76.963,13379.0
2018-10-30 12:00:00,101.07,101.18,100.88,100.91,18944.0,76.9249,77.0086,76.7803,76.8031,18944.0
2018-10-30 12:05:00,100.96,101.22,100.9,101.09,13816.0,76.8412,77.0391,76.7955,76.9401,13816.0
2018-10-30 12:10:00,101.09,101.23,100.77,100.88,19470.0,76.9401,77.0467,76.6966,76.7803,19470.0
2018-10-30 12:15:00,100.9,101.04,100.84,100.97,16328.0,76.7955,76.9021,76.7498,76.8488,16328.0
2018-10-30 12:20:00,100.98,101.03,100.87,100.87,12057.0,76.8564,76.8945,76.7727,76.7727,12057.0
2018-10-30 12:25:00,100.91,101.02,100.91,100.93,11165.0,76.8031,76.8868,76.8031,76.8183,11165.0
2018-10-30 12:30:00,100.88,100.9,100.7,100.76,19434.0,76.7803,76.7955,76.6433,76.689,19434.0
2018-10-30 12:35:00,100.77,100.85,100.72,100.75,15525.0,76.6966,76.7575,76.6585,76.6813,15525.0
2018-10-30 12:40:00,100.78,100.82,100.68,100.68,23571.0,76.7042,76.7346,76.6281,76.6281,23571.0
2018-10-30 12:45:00,100.7,100.98,100.69,100.92,17718.0,76.6433,76.8564,76.6357,76.8107,17718.0
2018-10-30 12:50:00,100.93,100.98,100.7,100.74,18345.0,76.8183,76.8564,76.6433,76.6737,18345.0
2018-10-30 12:55:00,100.74,100.74,100.38,100.41,42863.0,76.6737,76.6737,76.3997,76.4226,42863.0
2018-10-30 13:00:00,100.41,100.49,100.26,100.36,14517.0,76.4226,76.4835,76.3084,76.3845,14517.0
2018-10-30 13:05:00,100.36,100.39,100.31,100.36,7207.0,76.3845,76.4073,76.3465,76.3845,7207.0
2018-10-30 13:10:00,100.33,100.36,100.24,100.24,14773.0,76.3617,76.3845,76.2932,76.2932,14773.0
2018-10-30 13:15:00,100.26,100.52,100.23,100.48,17277.0,76.3084,76.5063,76.2856,76.4758,17277.0
2018-10-30 13:20:00,100.46,100.65,100.42,100.53,13823.0,76.4606,76.6052,76.4302,76.5139,13823.0
2018-10-30 13:25:00,100.52,100.68,100.43,100.44,28363.0,76.5063,76.6281,76.4378,76.4454,28363.0
2018-10-30 13:30:00,100.46,100.52,100.3,100.34,10142.0,76.4606,76.5063,76.3388,76.3693,10142.0
2018-10-30 13:35:00,100.33,100.37,100.1,100.16,12714.0,76.3617,76.3921,76.1866,76.2323,12714.0
2018-10-30 13:40:00,100.2,100.45,100.2,100.36,15866.0,76.2627,76.453,76.2627,76.3845,15866.0
2018-10-30 13:45:00,100.37,100.5,100.34,100.44,15906.0,76.3921,76.4911,76.3693,76.4454,15906.0
2018-10-30 13:50:00,100.43,100.55,100.37,100.41,15895.0,76.4378,76.5291,76.3921,76.4226,15895.0
2018-10-30 13:55:00,100.38,100.71,100.38,100.69,11457.0,76.3997,76.6509,76.3997,76.6357,11457.0
2018-10-30 14:00:00,100.69,100.79,100.63,100.74,11994.0,76.6357,76.7118,76.59,76.6737,11994.0
2018-10-30 14:05:00,100.75,100.83,100.59,100.6,11791.0,76.6813,76.7422,76.5596,76.5672,11791.0
2018-10-30 14:10:00,100.57,100.72,100.49,100.63,7691.0,76.5443,76.6585,76.4835,76.59,7691.0
2018-10-30 14:15:00,100.61,100.71,100.47,100.6,13511.0,76.5748,76.6509,76.4682,76.5672,13511.0
2018-10-30 14:20:00,100.65,101.02,100.65,100.97,11745.0,76.6052,76.8868,76.6052,76.8488,11745.0
2018-10-30 14:25:00,101.0,101.09,100.84,100.89,13931.0,76.8716,76.9401,76.7498,76.7879,13931.0
2018-10-30 14:30:00,100.91,101.11,100.77,101.06,9716.0,76.8031,76.9553,76.6966,76.9173,9716.0
2018-10-30 14:35:00,101.05,101.07,100.83,100.85,9665.0,76.9097,76.9249,76.7422,76.7575,9665.0
2018-10-30 14:40:00,100.87,101.02,100.86,101.02,13666.0,76.7727,76.8868,76.7651,76.8868,13666.0
2018-10-30 14:45:00,101.03,101.19,101.0,101.18,12414.0,76.8945,77.0162,76.8716,77.0086,12414.0
2018-10-30 14:50:00,101.17,101.52,101.16,101.38,14591.0,77.001,77.2674,76.9934,77.1608,14591.0
2018-10-30 14:55:00,101.43,101.69,101.36,101.59,13488.0,77.1989,77.3968,77.1456,77.3207,13488.0
2018-10-30 15:00:00,101.63,101.63,101.3,101.43,17232.0,77.3511,77.3511,77.1,77.1989,17232.0
2018-10-30 15:05:00,101.45,101.53,101.36,101.53,13923.0,77.2141,77.275,77.1456,77.275,13923.0
2018-10-30 15:10:00,101.52,101.82,101.52,101.62,16959.0,77.2674,77.4957,77.2674,77.3435,16959.0
2018-10-30 15:15:00,101.62,101.88,101.61,101.79,29510.0,77.3435,77.5414,77.3359,77.4729,29510.0
2018-10-30 15:20:00,101.75,101.83,101.64,101.78,16643.0,77.4424,77.5033,77.3587,77.4653,16643.0
2018-10-30 15:25:00,101.74,102.14,101.74,101.89,23123.0,77.4348,77.7393,77.4348,77.549,23123.0
2018-10-30 15:30:00,101.91,102.01,101.8,101.98,25042.0,77.5642,77.6403,77.4805,77.6175,25042.0
2018-10-30 15:35:00,101.98,102.02,101.83,101.84,41628.0,77.6175,77.6479,77.5033,77.5109,41628.0
2018-10-30 15:40:00,101.87,101.93,101.7,101.8,29464.0,77.5338,77.5794,77.4044,77.4805,29464.0
2018-10-30 15:45:00,101.81,101.94,101.69,101.75,34268.0,77.4881,77.5871,77.3968,77.4424,34268.0
2018-10-30 15:50:00,101.78,102.17,101.77,102.05,42470.0,77.4653,77.7621,77.4577,77.6708,42470.0
2018-10-30 15:55:00,102.04,102.25,101.92,102.05,120411.0,77.6632,77.823,77.5718,77.6708,120411.0
2018-10-31 09:30:00,103.12,104.16,103.04,103.65,71278.0,78.4852,79.2767,78.4243,78.8885,71278.0
2018-10-31 09:35:00,103.72,103.86,102.74,102.87,43288.0,78.9418,79.0484,78.1959,78.2949,43288.0
2018-10-31 09:40:00,102.91,102.92,102.52,102.65,35745.0,78.3253,78.3329,78.0285,78.1274,35745.0
2018-10-31 09:45:00,102.59,103.13,102.43,102.93,21125.0,78.0818,78.4928,77.96,78.3406,21125.0
2018-10-31 09:50:00,102.88,103.01,102.41,102.62,17997.0,78.3025,78.4014,77.9448,78.1046,17997.0
2018-10-31 09:55:00,102.71,103.32,102.71,103.13,14471.0,78.1731,78.6374,78.1731,78.4928,14471.0
2018-10-31 10:00:00,103.13,103.55,103.02,103.52,28052.0,78.4928,78.8124,78.4091,78.7896,28052.0
2018-10-31 10:05:00,103.53,103.63,103.11,103.11,26651.0,78.7972,78.8733,78.4776,78.4776,26651.0
2018-10-31 10:10:00,103.09,103.28,102.95,103.01,41796.0,78.4623,78.6069,78.3558,78.4014,41796.0
2018-10-31 10:15:00,103.02,103.46,103.01,103.28,12664.0,78.4091,78.7439,78.4014,78.6069,12664.0
2018-10-31 10:20:00,103.36,103.94,103.36,103.92,16247.0,78.6678,79.1093,78.6678,79.094,16247.0
2018-10-31 10:25:00,103.88,103.93,103.64,103.68,14838.0,79.0636,79.1017,78.8809,78.9114,14838.0
2018-10-31 10:30:00,103.71,104.15,103.68,104.15,41291.0,78.9342,79.2691,78.9114,79.2691,41291.0
2018-10-31 10:35:00,104.06,104.35,104.06,104.25,43287.0,79.2006,79.4213,79.2006,79.3452,43287.0
2018-10-31 10:40:00,104.35,104.6,104.28,104.44,22633.0,79.4213,79.6116,79.368,79.4898,22633.0
2018-10-31 10:45:00,104.46,104.49,103.8,103.8,23338.0,79.505,79.5279,79.0027,79.0027,23338.0
2018-10-31 10:50:00,103.82,103.89,103.53,103.56,14925.0,79.0179,79.0712,78.7972,78.82,14925.0
2018-10-31 10:55:00,103.62,103.76,103.39,103.48,12364.0,78.8657,78.9723,78.6907,78.7592,12364.0
2018-10-31 11:00:00,103.49,103.7,103.34,103.43,9980.0,78.7668,78.9266,78.6526,78.7211,9980.0
2018-10-31 11:05:00,103.37,103.65,103.37,103.55,9290.0,78.6754,78.8885,78.6754,78.8124,9290.0
2018-10-31 11:10:00,103.55,103.57,103.13,103.13,8541.0,78.8124,78.8277,78.4928,78.4928,8541.0
2018-10-31 11:15:00,103.1,103.45,103.1,103.32,14328.0,78.4699,78.7363,78.4699,78.6374,14328.0
2018-10-31 11:20:00,103.35,103.5,103.32,103.33,9523.0,78.6602,78.7744,78.6374,78.645,9523.0
2018-10-31 11:25:00,103.35,103.59,103.33,103.5,10055.0,78.6602,78.8429,78.645,78.7744,10055.0
2018-10-31 11:30:00,103.44,103.76,103.39,103.59,13269.0,78.7287,78.9723,78.6907,78.8429,13269.0
2018-10-31 11:35:00,103.64,103.84,103.51,103.84,8544.0,78.8809,79.0332,78.782,79.0332,8544.0
2018-10-31 11:40:00,103.84,103.84,103.54,103.58,10879.0,79.0332,79.0332,78.8048,78.8353,10879.0
2018-10-31 11:45:00,103.49,103.66,103.45,103.45,15843.0,78.7668,78.8962,78.7363,78.7363,15843.0
2018-10-31 11:50:00,103.49,103.68,103.45,103.52,11973.0,78.7668,78.9114,78.7363,78.7896,11973.0
2018-10-31 11:55:00,103.45,103.59,103.42,103.52,14495.0,78.7363,78.8429,78.7135,78.7896,14495.0
2018-10-31 12:00:00,103.56,103.58,103.31,103.4,64263.0,78.82,78.8353,78.6298,78.6983,64263.0
2018-10-31 12:05:00,103.35,103.49,102.95,102.95,39657.0,78.6602,78.7668,78.3558,78.3558,39657.0
2018-10-31 12:10:00,102.95,103.19,102.9,103.17,12020.0,78.3558,78.5384,78.3177,78.5232,12020.0
2018-10-31 12:15:00,103.2,103.21,102.99,103.14,12319.0,78.5461,78.5537,78.3862,78.5004,12319.0
2018-10-31 12:20:00,103.14,103.27,103.07,103.26,5580.0,78.5004,78.5993,78.4471,78.5917,5580.0
2018-10-31 12:25:00,103.24,103.38,103.13,103.13,10078.0,78.5765,78.6831,78.4928,78.4928,10078.0
2018-10-31 12:30:00,103.15,103.28,103.1,103.16,10758.0,78.508,78.6069,78.4699,78.5156,10758.0
2018-10-31 12:35:00,103.14,103.26,103.14,103.24,11663.0,78.5004,78.5917,78.5004,78.5765,11663.0
2018-10-31 12:40:00,103.23,103.24,103.03,103.22,12574.0,78.5689,78.5765,78.4167,78.5613,12574.0
2018-10-31 12:45:00,103.17,103.37,103.08,103.18,12214.0,78.5232,78.6754,78.4547,78.5308,12214.0
2018-10-31 12:50:00,103.16,103.16,102.93,102.93,8927.0,78.5156,78.5156,78.3406,78.3406,8927.0
2018-10-31 12:55:00,102.95,103.24,102.94,103.2,14707.0,78.3558,78.5765,78.3482,78.5461,14707.0
2018-10-31 13:00:00,103.21,103.27,103.18,103.22,14875.0,78.5537,78.5993,78.5308,78.5613,14875.0
2018-10-31 13:05:00,103.27,103.31,103.23,103.25,3903.0,78.5993,78.6298,78.5689,78.5841,3903.0
2018-10-31 13:10:00,103.24,103.5,103.21,103.41,11177.0,78.5765,78.7744,78.5537,78.7059,11177.0
2018-10-31 13:15:00,103.42,103.5,103.34,103.49,6500.0,78.7135,78.7744,78.6526,78.7668,6500.0
2018-10-31 13:20:00,103.49,103.62,103.43,103.49,11791.0,78.7668,78.8657,78.7211,78.7668,11791.0
2018-10-31 13:25:00,103.51,103.51,103.31,103.34,11326.0,78.782,78.782,78.6298,78.6526,11326.0
2018-10-31 13:30:00,103.34,103.34,103.07,103.11,8516.0,78.6526,78.6526,78.4471,78.4776,8516.0
2018-10-31 13:35:00,103.09,103.15,103.0,103.12,15898.0,78.4623,78.508,78.3938,78.4852,15898.0
2018-10-31 13:40:00,103.1,103.3,103.0,103.3,14389.0,78.4699,78.6222,78.3938,78.6222,14389.0
2018-10-31 13:45:00,103.34,103.35,103.24,103.3,15911.0,78.6526,78.6602,78.5765,78.6222,15911.0
2018-10-31 13:50:00,103.27,103.45,103.25,103.41,15817.0,78.5993,78.7363,78.5841,78.7059,15817.0
2018-10-31 13:55:00,103.43,103.43,103.36,103.42,15439.0,78.7211,78.7211,78.6678,78.7135,15439.0
2018-10-31 14:00:00,103.44,103.44,103.26,103.38,17767.0,78.7287,78.7287,78.5917,78.6831,17767.0
2018-10-31 14:05:00,103.34,103.46,103.34,103.45,19578.0,78.6526,78.7439,78.6526,78.7363,19578.0
2018-10-31 14:10:00,103.42,103.54,103.41,103.47,15634.0,78.7135,78.8048,78.7059,78.7516,15634.0
2018-10-31 14:15:00,103.45,103.57,103.36,103.39,28795.0,78.7363,78.8277,78.6678,78.6907,28795.0
2018-10-31 14:20:00,103.37,103.48,103.35,103.39,17221.0,78.6754,78.7592,78.6602,78.6907,17221.0
2018-10-31 14:25:00,103.38,103.43,103.31,103.42,14853.0,78.6831,78.7211,78.6298,78.7135,14853.0
2018-10-31 14:30:00,103.43,103.47,103.34,103.42,20421.0,78.7211,78.7516,78.6526,78.7135,20421.0
2018-10-31 14:35:00,103.39,103.46,103.3,103.36,8715.0,78.6907,78.7439,78.6222,78.6678,8715.0
2018-10-31 14:40:00,103.34,103.55,103.33,103.41,11876.0,78.6526,78.8124,78.645,78.7059,11876.0
2018-10-31 14:45:00,103.42,103.42,103.3,103.32,12330.0,78.7135,78.7135,78.6222,78.6374,12330.0
2018-10-31 14:50:00,103.34,103.46,103.24,103.44,12823.0,78.6526,78.7439,78.5765,78.7287,12823.0
2018-10-31 14:55:00,103.47,103.57,103.33,103.54,35946.0,78.7516,78.8277,78.645,78.8048,35946.0
2018-10-31 15:00:00,103.54,103.73,103.49,103.7,14595.0,78.8048,78.9494,78.7668,78.9266,14595.0
2018-10-31 15:05:00,103.7,103.78,103.54,103.55,18685.0,78.9266,78.9875,78.8048,78.8124,18685.0
2018-10-31 15:10:00,103.55,103.55,103.42,103.48,18292.0,78.8124,78.8124,78.7135,78.7592,18292.0
2018-10-31 15:15:00,103.5,103.65,103.38,103.6,18451.0,78.7744,78.8885,78.6831,78.8505,18451.0
2018-10-31 15:20:00,103.62,103.62,103.34,103.44,19679.0,78.8657,78.8657,78.6526,78.7287,19679.0
2018-10-31 15:25:00,103.45,103.45,103.24,103.35,17190.0,78.7363,78.7363,78.5765,78.6602,17190.0
2018-10-31 15:30:00,103.33,103.44,103.04,103.15,26396.0,78.645,78.7287,78.4243,78.508,26396.0
2018-10-31 15:35:00,103.15,103.16,102.85,102.85,24180.0,78.508,78.5156,78.2797,78.2797,24180.0
2018-10-31 15:40:00,102.91,103.04,102.75,102.77,39240.0,78.3253,78.4243,78.2036,78.2188,39240.0
2018-10-31 15:45:00,102.77,102.93,102.66,102.73,53583.0,78.2188,78.3406,78.1351,78.1883,53583.0
2018-10-31 15:50:00,102.78,102.86,102.73,102.77,57986.0,78.2264,78.2873,78.1883,78.2188,57986.0
2018-10-31 15:55:00,102.77,103.19,102.71,102.78,212354.0,78.2188,78.5384,78.1731,78.2264,212354.0
2018-11-01 09:30:00,102.64,102.87,101.2,101.35,53221.0,78.1198,78.2949,77.0238,77.138,53221.0
2018-11-01 09:35:00,101.35,101.85,101.35,101.64,18800.0,77.138,77.5186,77.138,77.3587,18800.0
2018-11-01 09:40:00,101.57,102.16,101.5,102.16,16165.0,77.3055,77.7545,77.2522,77.7545,16165.0
2018-11-01 09:45:00,102.17,102.17,101.57,101.89,25871.0,77.7621,77.7621,77.3055,77.549,25871.0
2018-11-01 09:50:00,101.81,102.22,101.73,102.09,17504.0,77.4881,77.8002,77.4272,77.7012,17504.0
2018-11-01 09:55:00,102.05,102.41,101.85,102.41,20617.0,77.6708,77.9448,77.5186,77.9448,20617.0
2018-11-01 10:00:00,102.41,102.44,101.83,102.21,25654.0,77.9448,77.9676,77.5033,77.7926,25654.0
2018-11-01 10:05:00,102.22,102.61,102.19,102.54,31926.0,77.8002,78.097,77.7773,78.0437,31926.0
2018-11-01 10:10:00,102.53,102.95,102.53,102.8,15378.0,78.0361,78.3558,78.0361,78.2416,15378.0
2018-11-01 10:15:00,102.78,103.26,102.74,103.09,16440.0,78.2264,78.5917,78.1959,78.4623,16440.0
2018-11-01 10:20:00,103.07,103.09,102.69,102.81,18331.0,78.4471,78.4623,78.1579,78.2492,18331.0
2018-11-01 10:25:00,102.86,102.91,102.58,102.85,19035.0,78.2873,78.3253,78.0742,78.2797,19035.0
2018-11-01 10:30:00,102.85,102.98,102.64,102.85,23128.0,78.2797,78.3786,78.1198,78.2797,23128.0
2018-11-01 10:35:00,102.82,102.95,102.71,102.9,16076.0,78.2568,78.3558,78.1731,78.3177,16076.0
2018-11-01 10:40:00,102.92,103.16,102.81,103.07,18990.0,78.3329,78.5156,78.2492,78.4471,18990.0
2018-11-01 10:45:00,103.09,103.35,103.07,103.1,17166.0,78.4623,78.6602,78.4471,78.4699,17166.0
2018-11-01 10:50:00,103.16,103.32,102.96,103.03,14178.0,78.5156,78.6374,78.3634,78.4167,14178.0
2018-11-01 10:55:00,102.97,102.97,102.79,102.86,7599.0,78.371,78.371,78.234,78.2873,7599.0
2018-11-01 11:00:00,102.98,103.02,102.52,102.69,21633.0,78.3786,78.4091,78.0285,78.1579,21633.0
2018-11-01 11:05:00,102.72,102.83,102.54,102.66,25031.0,78.1807,78.2644,78.0437,78.1351,25031.0
2018-11-01 11:10:00,102.66,102.84,102.6,102.79,12442.0,78.1351,78.2721,78.0894,78.234,12442.0
2018-11-01 11:15:00,102.74,102.74,102.57,102.73,9045.0,78.1959,78.1959,78.0666,78.1883,9045.0
2018-11-01 11:20:00,102.75,102.94,102.69,102.78,12332.0,78.2036,78.3482,78.1579,78.2264,12332.0
2018-11-01 11:25:00,102.8,102.8,102.58,102.79,23781.0,78.2416,78.2416,78.0742,78.234,23781.0
2018-11-01 11:30:00,102.83,102.83,102.59,102.66,15380.0,78.2644,78.2644,78.0818,78.1351,15380.0
2018-11-01 11:35:00,102.64,102.76,102.56,102.73,18413.0,78.1198,78.2112,78.0589,78.1883,18413.0
2018-11-01 11:40:00,102.71,102.72,102.49,102.56,13303.0,78.1731,78.1807,78.0057,78.0589,13303.0
2018-11-01 11:45:00,102.56,102.59,102.19,102.32,39307.0,78.0589,78.0818,77.7773,77.8763,39307.0
2018-11-01 11:50:00,102.39,102.39,102.16,102.29,25860.0,77.9296,77.9296,77.7545,77.8534,25860.0
2018-11-01 11:55:00,102.28,102.31,101.8,101.82,29143.0,77.8458,77.8687,77.4805,77.4957,29143.0
2018-11-01 12:00:00,101.78,101.9,101.72,101.88,12552.0,77.4653,77.5566,77.4196,77.5414,12552.0
2018-11-01 12:05:00,101.91,102.27,101.91,102.2,30433.0,77.5642,77.8382,77.5642,77.7849,30433.0
2018-11-01 12:10:00,102.21,102.21,101.84,101.96,17937.0,77.7926,77.7926,77.5109,77.6023,17937.0
2018-11-01 12:15:00,101.96,102.04,101.84,102.02,8430.0,77.6023,77.6632,77.5109,77.6479,8430.0
2018-11-01 12:20:00,102.01,102.13,101.93,102.0,11945.0,77.6403,77.7317,77.5794,77.6327,11945.0
2018-11-01 12:25:00,101.98,101.98,101.78,101.89,10775.0,77.6175,77.6175,77.4653,77.549,10775.0
2018-11-01 12:30:00,101.89,102.08,101.86,102.04,8919.0,77.549,77.6936,77.5262,77.6632,8919.0
2018-11-01 12:35:00,101.96,101.96,101.77,101.93,9568.0,77.6023,77.6023,77.4577,77.5794,9568.0
2018-11-01 12:40:00,101.88,102.0,101.81,101.95,10469.0,77.5414,77.6327,77.4881,77.5947,10469.0
2018-11-01 12:45:00,101.95,101.97,101.76,101.92,10433.0,77.5947,77.6099,77.4501,77.5718,10433.0
2018-11-01 12:50:00,101.93,102.0,101.88,101.98,10798.0,77.5794,77.6327,77.5414,77.6175,10798.0
2018-11-01 12:55:00,101.99,102.12,101.92,102.01,20450.0,77.6251,77.7241,77.5718,77.6403,20450.0
2018-11-01 13:00:00,101.99,102.01,101.85,101.85,9233.0,77.6251,77.6403,77.5186,77.5186,9233.0
2018-11-01 13:05:00,101.84,101.85,101.61,101.64,10797.0,77.5109,77.5186,77.3359,77.3587,10797.0
2018-11-01 13:10:00,101.63,101.81,101.59,101.74,14659.0,77.3511,77.4881,77.3207,77.4348,14659.0
2018-11-01 13:15:00,101.74,101.93,101.67,101.89,5592.0,77.4348,77.5794,77.3816,77.549,5592.0
2018-11-01 13:20:00,101.89,102.07,101.86,102.01,19362.0,77.549,77.686,77.5262,77.6403,19362.0
2018-11-01 13:25:00,102.01,102.17,101.97,102.09,6926.0,77.6403,77.7621,77.6099,77.7012,6926.0
2018-11-01 13:30:00,102.14,102.14,101.85,102.06,6766.0,77.7393,77.7393,77.5186,77.6784,6766.0
2018-11-01 13:35:00,102.06,102.1,101.88,101.94,8742.0,77.6784,77.7088,77.5414,77.5871,8742.0
2018-11-01 13:40:00,101.95,101.96,101.76,101.86,9100.0,77.5947,77.6023,77.4501,77.5262,9100.0
2018-11-01 13:45:00,101.78,101.84,101.67,101.8,17768.0,77.4653,77.5109,77.3816,77.4805,17768.0
2018-11-01 13:50:00,101.76,101.89,101.7,101.85,8415.0,77.4501,77.549,77.4044,77.5186,8415.0
2018-11-01 13:55:00,101.85,101.97,101.83,101.91,9115.0,77.5186,77.6099,77.5033,77.5642,9115.0
2018-11-01 14:00:00,101.92,102.08,101.83,102.04,20010.0,77.5718,77.6936,77.5033,77.6632,20010.0
2018-11-01 14:05:00,102.04,102.04,101.75,101.8,15865.0,77.6632,77.6632,77.4424,77.4805,15865.0
2018-11-01 14:10:00,101.79,102.0,101.79,101.99,8636.0,77.4729,77.6327,77.4729,77.6251,8636.0
2018-11-01 14:15:00,101.95,102.07,101.95,102.02,16246.0,77.5947,77.686,77.5947,77.6479,16246.0
2018-11-01 14:20:00,102.05,102.15,102.01,102.15,11027.0,77.6708,77.7469,77.6403,77.7469,11027.0
2018-11-01 14:25:00,102.16,102.25,102.04,102.15,32219.0,77.7545,77.823,77.6632,77.7469,32219.0
2018-11-01 14:30:00,102.14,102.25,102.12,102.19,12282.0,77.7393,77.823,77.7241,77.7773,12282.0
2018-11-01 14:35:00,102.19,102.24,102.1,102.23,14572.0,77.7773,77.8154,77.7088,77.8078,14572.0
2018-11-01 14:40:00,102.24,102.6,102.18,102.59,11163.0,77.8154,78.0894,77.7697,78.0818,11163.0
2018-11-01 14:45:00,102.6,102.65,102.52,102.52,11775.0,78.0894,78.1274,78.0285,78.0285,11775.0
2018-11-01 14:50:00,102.52,102.57,102.43,102.45,9204.0,78.0285,78.0666,77.96,77.9752,9204.0
2018-11-01 14:55:00,102.49,102.52,102.36,102.41,18569.0,78.0057,78.0285,77.9067,77.9448,18569.0
2018-11-01 15:00:00,102.35,102.39,102.23,102.26,15714.0,77.8991,77.9296,77.8078,77.8306,15714.0
2018-11-01 15:05:00,102.29,102.29,102.17,102.24,12677.0,77.8534,77.8534,77.7621,77.8154,12677.0
2018-11-01 15:10:00,102.23,102.34,102.22,102.31,16219.0,77.8078,77.8915,77.8002,77.8687,16219.0
2018-11-01 15:15:00,102.31,102.41,102.2,102.37,16749.0,77.8687,77.9448,77.7849,77.9143,16749.0
2018-11-01 15:20:00,102.37,102.41,102.26,102.27,15960.0,77.9143,77.9448,77.8306,77.8382,15960.0
2018-11-01 15:25:00,102.28,102.45,102.27,102.44,17612.0,77.8458,77.9752,77.8382,77.9676,17612.0
2018-11-01 15:30:00,102.45,102.52,102.31,102.33,24013.0,77.9752,78.0285,77.8687,77.8839,24013.0
2018-11-01 15:35:00,102.34,102.47,102.34,102.43,33153.0,77.8915,77.9904,77.8915,77.96,33153.0
2018-11-01 15:40:00,102.43,102.7,102.38,102.69,35369.0,77.96,78.1655,77.9219,78.1579,35369.0
2018-11-01 15:45:00,102.7,102.74,102.4,102.51,41616.0,78.1655,78.1959,77.9372,78.0209,41616.0
2018-11-01 15:50:00,102.51,102.57,102.34,102.34,42103.0,78.0209,78.0666,77.8915,77.8915,42103.0
2018-11-01 15:55:00,102.35,102.53,102.19,102.5,116841.0,77.8991,78.0361,77.7773,78.0133,116841.0
2018-11-02 09:30:00,103.05,103.35,103.01,103.34,29164.0,78.4319,78.6602,78.4014,78.6526,29164.0
2018-11-02 09:35:00,103.23,103.57,103.04,103.27,19100.0,78.5689,78.8277,78.4243,78.5993,19100.0
2018-11-02 09:40:00,103.26,103.42,103.06,103.2,11492.0,78.5917,78.7135,78.4395,78.5461,11492.0
2018-11-02 09:45:00,103.2,103.34,102.92,102.95,11185.0,78.5461,78.6526,78.3329,78.3558,11185.0
2018-11-02 09:50:00,102.93,103.26,102.84,103.22,10747.0,78.3406,78.5917,78.2721,78.5613,10747.0
2018-11-02 09:55:00,103.27,103.4,102.91,103.05,49373.0,78.5993,78.6983,78.3253,78.4319,49373.0
2018-11-02 10:00:00,103.13,103.13,102.84,103.07,16550.0,78.4928,78.4928,78.2721,78.4471,16550.0
2018-11-02 10:05:00,103.0,103.21,103.0,103.16,12795.0,78.3938,78.5537,78.3938,78.5156,12795.0
2018-11-02 10:10:00,103.17,103.23,102.97,103.17,10417.0,78.5232,78.5689,78.371,78.5232,10417.0
2018-11-02 10:15:00,103.13,103.37,103.06,103.19,12835.0,78.4928,78.6754,78.4395,78.5384,12835.0
2018-11-02 10:20:00,103.18,103.19,102.93,103.03,16505.0,78.5308,78.5384,78.3406,78.4167,16505.0
2018-11-02 10:25:00,103.05,103.09,102.58,102.59,16516.0,78.4319,78.4623,78.0742,78.0818,16516.0
2018-11-02 10:30:00,102.54,102.56,101.96,101.99,41242.0,78.0437,78.0589,77.6023,77.6251,41242.0
2018-11-02 10:35:00,102.02,102.14,101.77,101.77,25349.0,77.6479,77.7393,77.4577,77.4577,25349.0
2018-11-02 10:40:00,101.76,101.76,101.18,101.36,31388.0,77.4501,77.4501,77.0086,77.1456,31388.0
2018-11-02 10:45:00,101.37,101.87,101.32,101.63,15252.0,77.1532,77.5338,77.1152,77.3511,15252.0
2018-11-02 10:50:00,101.59,101.84,101.54,101.6,12832.0,77.3207,77.5109,77.2826,77.3283,12832.0
2018-11-02 10:55:00,101.63,101.69,101.35,101.66,22471.0,77.3511,77.3968,77.138,77.3739,22471.0
2018-11-02 11:00:00,101.68,101.7,101.2,101.26,26496.0,77.3892,77.4044,77.0238,77.0695,26496.0
2018-11-02 11:05:00,101.27,101.33,100.76,100.91,30563.0,77.0771,77.1228,76.689,76.8031,30563.0
2018-11-02 11:10:00,100.87,101.06,100.77,100.96,26464.0,76.7727,76.9173,76.6966,76.8412,26464.0
2018-11-02 11:15:00,100.92,101.03,100.73,100.86,9574.0,76.8107,76.8945,76.6661,76.7651,9574.0
2018-11-02 11:20:00,100.8,100.83,100.56,100.7,20958.0,76.7194,76.7422,76.5367,76.6433,20958.0
2018-11-02 11:25:00,100.78,100.92,100.5,100.58,34618.0,76.7042,76.8107,76.4911,76.552,34618.0
2018-11-02 11:30:00,100.55,100.86,100.54,100.84,15846.0,76.5291,76.7651,76.5215,76.7498,15846.0
2018-11-02 11:35:00,100.85,100.92,100.66,100.89,12489.0,76.7575,76.8107,76.6128,76.7879,12489.0
2018-11-02 11:40:00,100.91,100.93,100.61,100.75,13783.0,76.8031,76.8183,76.5748,76.6813,13783.0
2018-11-02 11:45:00,100.72,100.72,100.47,100.49,9533.0,76.6585,76.6585,76.4682,76.4835,9533.0
2018-11-02 11:50:00,100.5,100.58,100.37,100.52,32174.0,76.4911,76.552,76.3921,76.5063,32174.0
2018-11-02 11:55:00,100.46,100.66,100.43,100.5,19512.0,76.4606,76.6128,76.4378,76.4911,19512.0
2018-11-02 12:00:00,100.51,100.65,100.19,100.28,24516.0,76.4987,76.6052,76.2551,76.3236,24516.0
2018-11-02 12:05:00,100.28,100.48,100.15,100.17,15931.0,76.3236,76.4758,76.2247,76.2399,15931.0
2018-11-02 12:10:00,100.15,100.38,100.12,100.27,15749.0,76.2247,76.3997,76.2018,76.316,15749.0
2018-11-02 12:15:00,100.24,100.27,100.02,100.08,18536.0,76.2932,76.316,76.1257,76.1714,18536.0
2018-11-02 12:20:00,100.12,100.12,99.86,99.89,19098.0,76.2018,76.2018,76.004,76.0268,19098.0
2018-11-02 12:25:00,99.85,100.14,99.85,100.1,13881.0,75.9963,76.2171,75.9963,76.1866,13881.0
2018-11-02 12:30:00,100.1,100.15,99.68,99.84,19493.0,76.1866,76.2247,75.867,75.9887,19493.0
2018-11-02 12:35:00,99.83,100.02,99.81,99.83,11947.0,75.9811,76.1257,75.9659,75.9811,11947.0
2018-11-02 12:40:00,99.83,99.95,99.76,99.81,11293.0,75.9811,76.0725,75.9279,75.9659,11293.0
2018-11-02 12:45:00,99.79,99.81,99.65,99.77,12500.0,75.9507,75.9659,75.8441,75.9355,12500.0
2018-11-02 12:50:00,99.78,99.8,99.44,99.45,17076.0,75.9431,75.9583,75.6843,75.6919,17076.0
2018-11-02 12:55:00,99.42,99.56,99.34,99.53,20972.0,75.6691,75.7756,75.6082,75.7528,20972.0
2018-11-02 13:00:00,99.53,99.53,99.22,99.22,12203.0,75.7528,75.7528,75.5169,75.5169,12203.0
2018-11-02 13:05:00,99.18,99.32,99.09,99.3,37601.0,75.4864,75.593,75.4179,75.5777,37601.0
2018-11-02 13:10:00,99.31,99.47,99.23,99.43,21087.0,75.5854,75.7071,75.5245,75.6767,21087.0
2018-11-02 13:15:00,99.4,99.64,99.38,99.56,14649.0,75.6539,75.8365,75.6386,75.7756,14649.0
2018-11-02 13:20:00,99.53,99.58,99.43,99.51,12301.0,75.7528,75.7909,75.6767,75.7376,12301.0
2018-11-02 13:25:00,99.48,99.54,99.4,99.42,20415.0,75.7147,75.7604,75.6539,75.6691,20415.0
2018-11-02 13:30:00,99.4,99.44,99.31,99.33,12488.0,75.6539,75.6843,75.5854,75.6006,12488.0
2018-11-02 13:35:00,99.31,99.41,99.2,99.3,11020.0,75.5854,75.6615,75.5016,75.5777,11020.0
2018-11-02 13:40:00,99.3,99.48,99.22,99.41,16507.0,75.5777,75.7147,75.5169,75.6615,16507.0
2018-11-02 13:45:00,99.38,99.55,99.38,99.44,9248.0,75.6386,75.768,75.6386,75.6843,9248.0
2018-11-02 13:50:00,99.47,99.5,99.3,99.34,15857.0,75.7071,75.73,75.5777,75.6082,15857.0
2018-11-02 13:55:00,99.37,99.41,99.26,99.39,12589.0,75.631,75.6615,75.5473,75.6462,12589.0
2018-11-02 14:00:00,99.4,99.41,99.24,99.27,13655.0,75.6539,75.6615,75.5321,75.5549,13655.0
2018-11-02 14:05:00,99.26,99.26,98.95,98.95,83947.0,75.5473,75.5473,75.3114,75.3114,83947.0
2018-11-02 14:10:00,98.97,98.99,98.81,98.81,28881.0,75.3266,75.3418,75.2048,75.2048,28881.0
2018-11-02 14:15:00,98.83,98.9,98.72,98.81,17650.0,75.22,75.2733,75.1363,75.2048,17650.0
2018-11-02 14:20:00,98.84,98.85,98.53,98.53,23462.0,75.2276,75.2352,74.9917,74.9917,23462.0
2018-11-02 14:25:00,98.56,99.48,98.54,99.4,29829.0,75.0145,75.7147,74.9993,75.6539,29829.0
2018-11-02 14:30:00,99.38,99.47,99.14,99.39,21235.0,75.6386,75.7071,75.456,75.6462,21235.0
2018-11-02 14:35:00,99.35,99.35,98.97,98.97,15871.0,75.6158,75.6158,75.3266,75.3266,15871.0
2018-11-02 14:40:00,98.99,99.18,98.97,99.15,14737.0,75.3418,75.4864,75.3266,75.4636,14737.0
2018-11-02 14:45:00,99.18,99.22,99.08,99.1,12133.0,75.4864,75.5169,75.4103,75.4255,12133.0
2018-11-02 14:50:00,99.11,99.12,98.96,99.02,19735.0,75.4331,75.4407,75.319,75.3646,19735.0
2018-11-02 14:55:00,99.04,99.24,99.01,99.15,19766.0,75.3799,75.5321,75.357,75.4636,19766.0
2018-11-02 15:00:00,99.15,99.21,98.94,99.06,33003.0,75.4636,75.5092,75.3037,75.3951,33003.0
2018-11-02 15:05:00,99.06,99.17,98.99,99.13,15331.0,75.3951,75.4788,75.3418,75.4484,15331.0
2018-11-02 15:10:00,99.15,99.44,99.1,99.31,38069.0,75.4636,75.6843,75.4255,75.5854,38069.0
2018-11-02 15:15:00,99.34,99.42,99.12,99.2,31316.0,75.6082,75.6691,75.4407,75.5016,31316.0
2018-11-02 15:20:00,99.21,99.32,99.2,99.27,23896.0,75.5092,75.593,75.5016,75.5549,23896.0
2018-11-02 15:25:00,99.31,99.39,98.98,98.99,30846.0,75.5854,75.6462,75.3342,75.3418,30846.0
2018-11-02 15:30:00,98.99,99.04,98.9,99.0,28218.0,75.3418,75.3799,75.2733,75.3494,28218.0
2018-11-02 15:35:00,98.99,99.08,98.89,99.06,40115.0,75.3418,75.4103,75.2657,75.3951,40115.0
2018-11-02 15:40:00,99.08,99.16,98.99,99.1,50543.0,75.4103,75.4712,75.3418,75.4255,50543.0
2018-11-02 15:45:00,99.1,99.15,98.95,99.0,55758.0,75.4255,75.4636,75.3114,75.3494,55758.0
2018-11-02 15:50:00,99.02,99.14,98.99,99.04,58780.0,75.3646,75.456,75.3418,75.3799,58780.0
2018-11-02 15:55:00,99.06,99.13,98.78,98.98,143773.0,75.3951,75.4484,75.182,75.3342,143773.0
2018-11-05 09:30:00,100.2,101.06,99.91,100.47,60832.0,76.2627,76.9173,76.042,76.4682,60832.0
2018-11-05 09:35:00,100.6,100.78,100.17,100.63,24787.0,76.5672,76.7042,76.2399,76.59,24787.0
2018-11-05 09:40:00,100.69,101.15,100.69,100.91,24114.0,76.6357,76.9858,76.6357,76.8031,24114.0
2018-11-05 09:45:00,100.97,100.97,100.63,100.69,31402.0,76.8488,76.8488,76.59,76.6357,31402.0
2018-11-05 09:50:00,100.68,100.77,100.44,100.44,27670.0,76.6281,76.6966,76.4454,76.4454,27670.0
2018-11-05 09:55:00,100.45,100.75,100.44,100.72,31579.0,76.453,76.6813,76.4454,76.6585,31579.0
2018-11-05 10:00:00,100.79,100.89,100.5,100.53,20334.0,76.7118,76.7879,76.4911,76.5139,20334.0
2018-11-05 10:05:00,100.56,100.57,100.07,100.07,57728.0,76.5367,76.5443,76.1638,76.1638,57728.0
2018-11-05 10:10:00,100.06,100.06,99.67,99.81,15283.0,76.1562,76.1562,75.8594,75.9659,15283.0
2018-11-05 10:15:00,99.83,99.89,99.67,99.89,13304.0,75.9811,76.0268,75.8594,76.0268,13304.0
2018-11-05 10:20:00,99.85,99.88,99.63,99.88,12900.0,75.9963,76.0192,75.8289,76.0192,12900.0
2018-11-05 10:25:00,99.89,99.89,99.66,99.87,19612.0,76.0268,76.0268,75.8517,76.0116,19612.0
2018-11-05 10:30:00,99.86,100.09,99.85,100.01,21684.0,76.004,76.179,75.9963,76.1181,21684.0
2018-11-05 10:35:00,100.02,100.18,99.89,99.91,8697.0,76.1257,76.2475,76.0268,76.042,8697.0
2018-11-05 10:40:00,99.93,100.1,99.82,99.97,10371.0,76.0572,76.1866,75.9735,76.0877,10371.0
2018-11-05 10:45:00,99.96,100.08,99.76,99.78,13203.0,76.0801,76.1714,75.9279,75.9431,13203.0
2018-11-05 10:50:00,99.81,100.11,99.79,100.08,9859.0,75.9659,76.1942,75.9507,76.1714,9859.0
2018-11-05 10:55:00,100.07,100.34,100.05,100.33,16846.0,76.1638,76.3693,76.1486,76.3617,16846.0
2018-11-05 11:00:00,100.32,100.6,100.28,100.33,28388.0,76.3541,76.5672,76.3236,76.3617,28388.0
2018-11-05 11:05:00,100.36,100.48,100.29,100.32,18716.0,76.3845,76.4758,76.3312,76.3541,18716.0
2018-11-05 11:10:00,100.34,100.53,100.31,100.49,13492.0,76.3693,76.5139,76.3465,76.4835,13492.0
2018-11-05 11:15:00,100.49,100.49,100.3,100.31,13887.0,76.4835,76.4835,76.3388,76.3465,13887.0
2018-11-05 11:20:00,100.36,100.39,100.11,100.14,16487.0,76.3845,76.4073,76.1942,76.2171,16487.0
2018-11-05 11:25:00,100.16,100.2,100.03,100.14,23303.0,76.2323,76.2627,76.1333,76.2171,23303.0
2018-11-05 11:30:00,100.16,100.32,100.13,100.28,10896.0,76.2323,76.3541,76.2095,76.3236,10896.0
2018-11-05 11:35:00,100.31,100.43,100.3,100.41,12221.0,76.3465,76.4378,76.3388,76.4226,12221.0
2018-11-05 11:40:00,100.43,100.52,100.3,100.31,20484.0,76.4378,76.5063,76.3388,76.3465,20484.0
2018-11-05 11:45:00,100.28,100.3,100.17,100.28,10868.0,76.3236,76.3388,76.2399,76.3236,10868.0
2018-11-05 11:50:00,100.28,100.6,100.27,100.53,7186.0,76.3236,76.5672,76.316,76.5139,7186.0
2018-11-05 11:55:00,100.57,100.57,100.43,100.44,9471.0,76.5443,76.5443,76.4378,76.4454,9471.0
2018-11-05 12:00:00,100.46,100.46,100.24,100.27,7898.0,76.4606,76.4606,76.2932,76.316,7898.0
2018-11-05 12:05:00,100.27,100.27,100.13,100.18,9772.0,76.316,76.316,76.2095,76.2475,9772.0
2018-11-05 12:10:00,100.16,100.16,100.09,100.12,8373.0,76.2323,76.2323,76.179,76.2018,8373.0
2018-11-05 12:15:00,100.1,100.1,99.92,99.93,8237.0,76.1866,76.1866,76.0496,76.0572,8237.0
2018-11-05 12:20:00,99.94,100.22,99.94,100.22,8011.0,76.0648,76.278,76.0648,76.278,8011.0
2018-11-05 12:25:00,100.26,100.28,100.17,100.17,6472.0,76.3084,76.3236,76.2399,76.2399,6472.0
2018-11-05 12:30:00,100.15,100.17,100.08,100.09,4829.0,76.2247,76.2399,76.1714,76.179,4829.0
2018-11-05 12:35:00,100.1,100.11,99.98,100.0,6031.0,76.1866,76.1942,76.0953,76.1105,6031.0
2018-11-05 12:40:00,99.98,99.98,99.79,99.9,14893.0,76.0953,76.0953,75.9507,76.0344,14893.0
2018-11-05 12:45:00,99.94,99.94,99.78,99.91,10655.0,76.0648,76.0648,75.9431,76.042,10655.0
2018-11-05 12:50:00,99.92,100.01,99.83,99.89,16890.0,76.0496,76.1181,75.9811,76.0268,16890.0
2018-11-05 12:55:00,99.88,99.92,99.86,99.89,6442.0,76.0192,76.0496,76.004,76.0268,6442.0
2018-11-05 13:00:00,99.92,99.97,99.84,99.94,7588.0,76.0496,76.0877,75.9887,76.0648,7588.0
2018-11-05 13:05:00,99.9,99.92,99.84,99.89,5893.0,76.0344,76.0496,75.9887,76.0268,5893.0
2018-11-05 13:10:00,99.92,100.04,99.84,100.02,24370.0,76.0496,76.141,75.9887,76.1257,24370.0
2018-11-05 13:15:00,100.04,100.19,100.02,100.17,11087.0,76.141,76.2551,76.1257,76.2399,11087.0
2018-11-05 13:20:00,100.2,100.25,100.13,100.21,5068.0,76.2627,76.3008,76.2095,76.2703,5068.0
2018-11-05 13:25:00,100.22,100.26,100.19,100.19,5097.0,76.278,76.3084,76.2551,76.2551,5097.0
2018-11-05 13:30:00,100.19,100.29,100.19,100.24,6279.0,76.2551,76.3312,76.2551,76.2932,6279.0
2018-11-05 13:35:00,100.29,100.54,100.25,100.5,6654.0,76.3312,76.5215,76.3008,76.4911,6654.0
2018-11-05 13:40:00,100.52,100.54,100.45,100.45,8846.0,76.5063,76.5215,76.453,76.453,8846.0
2018-11-05 13:45:00,100.44,100.44,100.27,100.3,10817.0,76.4454,76.4454,76.316,76.3388,10817.0
2018-11-05 13:50:00,100.29,100.4,100.18,100.39,27931.0,76.3312,76.415,76.2475,76.4073,27931.0
2018-11-05 13:55:00,100.4,100.67,100.39,100.58,12544.0,76.415,76.6205,76.4073,76.552,12544.0
2018-11-05 14:00:00,100.59,100.64,100.49,100.5,12917.0,76.5596,76.5976,76.4835,76.4911,12917.0
2018-11-05 14:05:00,100.51,100.57,100.44,100.53,7534.0,76.4987,76.5443,76.4454,76.5139,7534.0
2018-11-05 14:10:00,100.59,100.6,100.49,100.56,8935.0,76.5596,76.5672,76.4835,76.5367,8935.0
2018-11-05 14:15:00,100.57,100.63,100.46,100.59,11351.0,76.5443,76.59,76.4606,76.5596,11351.0
2018-11-05 14:20:00,100.65,100.77,100.65,100.65,9966.0,76.6052,76.6966,76.6052,76.6052,9966.0
2018-11-05 14:25:00,100.65,100.78,100.59,100.68,9555.0,76.6052,76.7042,76.5596,76.6281,9555.0
2018-11-05 14:30:00,100.65,100.66,100.56,100.66,11387.0,76.6052,76.6128,76.5367,76.6128,11387.0
2018-11-05 14:35:00,100.63,100.72,100.59,100.65,9223.0,76.59,76.6585,76.5596,76.6052,9223.0
2018-11-05 14:40:00,100.66,100.86,100.65,100.86,10721.0,76.6128,76.7651,76.6052,76.7651,10721.0
2018-11-05 14:45:00,100.89,100.91,100.77,100.8,8725.0,76.7879,76.8031,76.6966,76.7194,8725.0
2018-11-05 14:50:00,100.81,100.86,100.75,100.75,7548.0,76.727,76.7651,76.6813,76.6813,7548.0
2018-11-05 14:55:00,100.76,100.79,100.68,100.74,20926.0,76.689,76.7118,76.6281,76.6737,20926.0
2018-11-05 15:00:00,100.77,100.79,100.69,100.76,16725.0,76.6966,76.7118,76.6357,76.689,16725.0
2018-11-05 15:05:00,100.75,100.89,100.73,100.83,16265.0,76.6813,76.7879,76.6661,76.7422,16265.0
2018-11-05 15:10:00,100.86,100.93,100.8,100.85,14955.0,76.7651,76.8183,76.7194,76.7575,14955.0
2018-11-05 15:15:00,100.84,100.84,100.73,100.8,12444.0,76.7498,76.7498,76.6661,76.7194,12444.0
2018-11-05 15:20:00,100.79,100.8,100.59,100.59,11998.0,76.7118,76.7194,76.5596,76.5596,11998.0
2018-11-05 15:25:00,100.59,100.63,100.48,100.58,16290.0,76.5596,76.59,76.4758,76.552,16290.0
2018-11-05 15:30:00,100.6,100.66,100.49,100.62,14001.0,76.5672,76.6128,76.4835,76.5824,14001.0
2018-11-05 15:35:00,100.64,100.76,100.58,100.72,15469.0,76.5976,76.689,76.552,76.6585,15469.0
2018-11-05 15:40:00,100.72,100.76,100.48,100.55,22681.0,76.6585,76.689,76.4758,76.5291,22681.0
2018-11-05 15:45:00,100.54,100.54,100.29,100.48,31086.0,76.5215,76.5215,76.3312,76.4758,31086.0
2018-11-05 15:50:00,100.48,100.62,100.44,100.58,33824.0,76.4758,76.5824,76.4454,76.552,33824.0
2018-11-05 15:55:00,100.6,100.67,100.51,100.54,97847.0,76.5672,76.6205,76.4987,76.5215,97847.0
2018-11-06 09:30:00,100.52,100.72,100.13,100.14,30091.0,76.5063,76.6585,76.2095,76.2171,30091.0
2018-11-06 09:35:00,100.09,100.28,99.78,99.95,18204.0,76.179,76.3236,75.9431,76.0725,18204.0
2018-11-06 09:40:00,100.02,100.43,99.9,99.9,8193.0,76.1257,76.4378,76.0344,76.0344,8193.0
2018-11-06 09:45:00,99.91,100.08,99.67,99.67,10850.0,76.042,76.1714,75.8594,75.8594,10850.0
2018-11-06 09:50:00,99.71,99.89,99.6,99.72,27478.0,75.8898,76.0268,75.8061,75.8974,27478.0
2018-11-06 09:55:00,99.8,100.15,99.68,100.13,24466.0,75.9583,76.2247,75.867,76.2095,24466.0
2018-11-06 10:00:00,100.17,100.28,100.04,100.26,10360.0,76.2399,76.3236,76.141,76.3084,10360.0
2018-11-06 10:05:00,100.24,100.29,100.03,100.2,8300.0,76.2932,76.3312,76.1333,76.2627,8300.0
2018-11-06 10:10:00,100.23,100.26,100.03,100.19,7825.0,76.2856,76.3084,76.1333,76.2551,7825.0
2018-11-06 10:15:00,100.22,100.3,100.15,100.17,9160.0,76.278,76.3388,76.2247,76.2399,9160.0
2018-11-06 10:20:00,100.21,100.27,100.16,100.25,7296.0,76.2703,76.316,76.2323,76.3008,7296.0
2018-11-06 10:25:00,100.28,100.35,100.2,100.21,10876.0,76.3236,76.3769,76.2627,76.2703,10876.0
2018-11-06 10:30:00,100.21,100.31,100.05,100.13,10453.0,76.2703,76.3465,76.1486,76.2095,10453.0
2018-11-06 10:35:00,100.07,100.07,99.88,99.96,9132.0,76.1638,76.1638,76.0192,76.0801,9132.0
2018-11-06 10:40:00,99.92,100.21,99.87,100.14,10713.0,76.0496,76.2703,76.0116,76.2171,10713.0
2018-11-06 10:45:00,100.14,100.24,100.1,100.12,13909.0,76.2171,76.2932,76.1866,76.2018,13909.0
2018-11-06 10:50:00,100.13,100.34,100.02,100.29,6376.0,76.2095,76.3693,76.1257,76.3312,6376.0
2018-11-06 10:55:00,100.3,100.44,100.25,100.44,9522.0,76.3388,76.4454,76.3008,76.4454,9522.0
2018-11-06 11:00:00,100.44,100.49,100.22,100.29,11961.0,76.4454,76.4835,76.278,76.3312,11961.0
2018-11-06 11:05:00,100.27,100.46,100.25,100.41,20985.0,76.316,76.4606,76.3008,76.4226,20985.0
2018-11-06 11:10:00,100.33,100.75,100.29,100.73,10313.0,76.3617,76.6813,76.3312,76.6661,10313.0
2018-11-06 11:15:00,100.73,100.73,100.56,100.56,8201.0,76.6661,76.6661,76.5367,76.5367,8201.0
2018-11-06 11:20:00,100.57,100.58,100.11,100.18,20004.0,76.5443,76.552,76.1942,76.2475,20004.0
2018-11-06 11:25:00,100.14,100.19,99.98,100.13,14590.0,76.2171,76.2551,76.0953,76.2095,14590.0
2018-11-06 11:30:00,100.11,100.14,99.86,99.86,12012.0,76.1942,76.2171,76.004,76.004,12012.0
2018-11-06 11:35:00,99.86,100.07,99.86,100.03,10229.0,76.004,76.1638,76.004,76.1333,10229.0
2018-11-06 11:40:00,99.98,100.02,99.92,99.97,11020.0,76.0953,76.1257,76.0496,76.0877,11020.0
2018-11-06 11:45:00,99.94,100.02,99.88,100.02,10425.0,76.0648,76.1257,76.0192,76.1257,10425.0
2018-11-06 11:50:00,100.04,100.04,99.89,99.96,12698.0,76.141,76.141,76.0268,76.0801,12698.0
2018-11-06 11:55:00,99.96,100.08,99.89,99.98,13711.0,76.0801,76.1714,76.0268,76.0953,13711.0
2018-11-06 12:00:00,99.98,100.01,99.9,100.0,7942.0,76.0953,76.1181,76.0344,76.1105,7942.0
2018-11-06 12:05:00,100.01,100.07,99.93,100.05,8339.0,76.1181,76.1638,76.0572,76.1486,8339.0
2018-11-06 12:10:00,100.05,100.07,99.95,100.06,8241.0,76.1486,76.1638,76.0725,76.1562,8241.0
2018-11-06 12:15:00,100.04,100.04,99.9,99.91,11534.0,76.141,76.141,76.0344,76.042,11534.0
2018-11-06 12:20:00,99.94,99.94,99.77,99.78,12412.0,76.0648,76.0648,75.9355,75.9431,12412.0
2018-11-06 12:25:00,99.77,99.88,99.77,99.87,8941.0,75.9355,76.0192,75.9355,76.0116,8941.0
2018-11-06 12:30:00,99.89,100.16,99.87,100.14,6876.0,76.0268,76.2323,76.0116,76.2171,6876.0
2018-11-06 12:35:00,100.14,100.23,100.07,100.08,9281.0,76.2171,76.2856,76.1638,76.1714,9281.0
2018-11-06 12:40:00,100.06,100.37,100.04,100.35,11361.0,76.1562,76.3921,76.141,76.3769,11361.0
2018-11-06 12:45:00,100.37,100.42,100.26,100.38,16181.0,76.3921,76.4302,76.3084,76.3997,16181.0
2018-11-06 12:50:00,100.33,100.41,100.2,100.38,10965.0,76.3617,76.4226,76.2627,76.3997,10965.0
2018-11-06 12:55:00,100.4,100.47,100.38,100.42,8656.0,76.415,76.4682,76.3997,76.4302,8656.0
2018-11-06 13:00:00,100.43,100.61,100.41,100.61,8866.0,76.4378,76.5748,76.4226,76.5748,8866.0
2018-11-06 13:05:00,100.62,100.63,100.39,100.4,9720.0,76.5824,76.59,76.4073,76.415,9720.0
2018-11-06 13:10:00,100.4,100.42,100.35,100.38,7743.0,76.415,76.4302,76.3769,76.3997,7743.0
2018-11-06 13:15:00,100.38,100.51,100.36,100.5,8679.0,76.3997,76.4987,76.3845,76.4911,8679.0
2018-11-06 13:20:00,100.51,100.55,100.45,100.53,7352.0,76.4987,76.5291,76.453,76.5139,7352.0
2018-11-06 13:25:00,100.52,100.58,100.47,100.47,7068.0,76.5063,76.552,76.4682,76.4682,7068.0
2018-11-06 13:30:00,100.44,100.59,100.42,100.54,11001.0,76.4454,76.5596,76.4302,76.5215,11001.0
2018-11-06 13:35:00,100.55,100.84,100.55,100.78,12530.0,76.5291,76.7498,76.5291,76.7042,12530.0
2018-11-06 13:40:00,100.76,100.79,100.62,100.65,8250.0,76.689,76.7118,76.5824,76.6052,8250.0
2018-11-06 13:45:00,100.63,100.73,100.56,100.67,10250.0,76.59,76.6661,76.5367,76.6205,10250.0
2018-11-06 13:50:00,100.69,100.81,100.69,100.77,7723.0,76.6357,76.727,76.6357,76.6966,7723.0
2018-11-06 13:55:00,100.77,100.82,100.75,100.79,11088.0,76.6966,76.7346,76.6813,76.7118,11088.0
2018-11-06 14:00:00,100.79,100.8,100.59,100.72,11605.0,76.7118,76.7194,76.5596,76.6585,11605.0
2018-11-06 14:05:00,100.72,100.81,100.71,100.78,8149.0,76.6585,76.727,76.6509,76.7042,8149.0
2018-11-06 14:10:00,100.77,100.85,100.7,100.77,24444.0,76.6966,76.7575,76.6433,76.6966,24444.0
2018-11-06 14:15:00,100.77,100.88,100.71,100.86,45335.0,76.6966,76.7803,76.6509,76.7651,45335.0
2018-11-06 14:20:00,100.83,100.96,100.81,100.86,109705.0,76.7422,76.8412,76.727,76.7651,109705.0
2018-11-06 14:25:00,100.85,100.96,100.61,100.61,33122.0,76.7575,76.8412,76.5748,76.5748,33122.0
2018-11-06 14:30:00,100.6,100.76,100.57,100.73,10981.0,76.5672,76.689,76.5443,76.6661,10981.0
2018-11-06 14:35:00,100.78,100.87,100.69,100.72,7319.0,76.7042,76.7727,76.6357,76.6585,7319.0
2018-11-06 14:40:00,100.72,100.76,100.61,100.62,9194.0,76.6585,76.689,76.5748,76.5824,9194.0
2018-11-06 14:45:00,100.65,100.7,100.63,100.64,7996.0,76.6052,76.6433,76.59,76.5976,7996.0
2018-11-06 14:50:00,100.63,100.72,100.58,100.58,8737.0,76.59,76.6585,76.552,76.552,8737.0
2018-11-06 14:55:00,100.58,100.58,100.39,100.4,9710.0,76.552,76.552,76.4073,76.415,9710.0
2018-11-06 15:00:00,100.39,100.63,100.32,100.54,10876.0,76.4073,76.59,76.3541,76.5215,10876.0
2018-11-06 15:05:00,100.53,100.59,100.42,100.46,10023.0,76.5139,76.5596,76.4302,76.4606,10023.0
2018-11-06 15:10:00,100.47,100.56,100.37,100.41,8133.0,76.4682,76.5367,76.3921,76.4226,8133.0
2018-11-06 15:15:00,100.39,100.56,100.38,100.4,17704.0,76.4073,76.5367,76.3997,76.415,17704.0
2018-11-06 15:20:00,100.4,100.55,100.37,100.52,10571.0,76.415,76.5291,76.3921,76.5063,10571.0
2018-11-06 15:25:00,100.5,100.5,100.39,100.43,9700.0,76.4911,76.4911,76.4073,76.4378,9700.0
2018-11-06 15:30:00,100.45,100.53,100.42,100.44,15937.0,76.453,76.5139,76.4302,76.4454,15937.0
2018-11-06 15:35:00,100.45,100.48,100.33,100.36,15132.0,76.453,76.4758,76.3617,76.3845,15132.0
2018-11-06 15:40:00,100.33,100.36,100.3,100.31,17132.0,76.3617,76.3845,76.3388,76.3465,17132.0
2018-11-06 15:45:00,100.31,100.47,100.27,100.4,21584.0,76.3465,76.4682,76.316,76.415,21584.0
2018-11-06 15:50:00,100.4,100.63,100.39,100.62,31479.0,76.415,76.59,76.4073,76.5824,31479.0
2018-11-06 15:55:00,100.63,100.96,100.63,100.87,115081.0,76.59,76.8412,76.59,76.7727,115081.0
2018-11-07 09:30:00,102.18,102.74,102.09,102.74,48728.0,77.7697,78.1959,77.7012,78.1959,48728.0
2018-11-07 09:35:00,102.75,102.94,102.35,102.64,17164.0,78.2036,78.3482,77.8991,78.1198,17164.0
2018-11-07 09:40:00,102.64,102.64,101.9,101.91,20396.0,78.1198,78.1198,77.5566,77.5642,20396.0
2018-11-07 09:45:00,101.94,102.07,101.86,101.94,16421.0,77.5871,77.686,77.5262,77.5871,16421.0
2018-11-07 09:50:00,101.89,102.04,101.62,101.66,39491.0,77.549,77.6632,77.3435,77.3739,39491.0
2018-11-07 09:55:00,101.68,102.09,101.68,101.93,29851.0,77.3892,77.7012,77.3892,77.5794,29851.0
2018-11-07 10:00:00,101.9,101.94,101.61,101.63,16010.0,77.5566,77.5871,77.3359,77.3511,16010.0
2018-11-07 10:05:00,101.65,102.05,101.38,102.05,29781.0,77.3663,77.6708,77.1608,77.6708,29781.0
2018-11-07 10:10:00,102.05,102.6,102.05,102.41,20454.0,77.6708,78.0894,77.6708,77.9448,20454.0
2018-11-07 10:15:00,102.45,102.79,102.4,102.52,11167.0,77.9752,78.234,77.9372,78.0285,11167.0
2018-11-07 10:20:00,102.54,102.74,102.38,102.71,22424.0,78.0437,78.1959,77.9219,78.1731,22424.0
2018-11-07 10:25:00,102.77,102.95,102.69,102.87,15345.0,78.2188,78.3558,78.1579,78.2949,15345.0
2018-11-07 10:30:00,102.85,102.87,102.29,102.48,23385.0,78.2797,78.2949,77.8534,77.9981,23385.0
2018-11-07 10:35:00,102.47,102.79,102.37,102.6,31173.0,77.9904,78.234,77.9143,78.0894,31173.0
2018-11-07 10:40:00,102.57,102.68,102.36,102.46,39473.0,78.0666,78.1503,77.9067,77.9828,39473.0
2018-11-07 10:45:00,102.45,102.57,102.32,102.46,15347.0,77.9752,78.0666,77.8763,77.9828,15347.0
2018-11-07 10:50:00,102.47,102.47,102.01,102.01,20329.0,77.9904,77.9904,77.6403,77.6403,20329.0
2018-11-07 10:55:00,102.01,102.01,101.61,101.61,21134.0,77.6403,77.6403,77.3359,77.3359,21134.0
2018-11-07 11:00:00,101.6,101.98,101.6,101.98,14505.0,77.3283,77.6175,77.3283,77.6175,14505.0
2018-11-07 11:05:00,102.0,102.13,101.83,101.96,19569.0,77.6327,77.7317,77.5033,77.6023,19569.0
2018-11-07 11:10:00,102.0,102.08,101.89,102.02,11065.0,77.6327,77.6936,77.549,77.6479,11065.0
2018-11-07 11:15:00,102.0,102.05,101.64,101.76,18122.0,77.6327,77.6708,77.3587,77.4501,18122.0
2018-11-07 11:20:00,101.77,101.77,101.48,101.57,9927.0,77.4577,77.4577,77.237,77.3055,9927.0
2018-11-07 11:25:00,101.54,101.77,101.54,101.69,13898.0,77.2826,77.4577,77.2826,77.3968,13898.0
2018-11-07 11:30:00,101.71,102.11,101.71,102.07,8877.0,77.412,77.7164,77.412,77.686,8877.0
2018-11-07 11:35:00,102.08,102.33,102.04,102.32,8640.0,77.6936,77.8839,77.6632,77.8763,8640.0
2018-11-07 11:40:00,102.3,102.39,102.11,102.2,12333.0,77.8611,77.9296,77.7164,77.7849,12333.0
2018-11-07 11:45:00,102.21,102.31,102.13,102.17,8257.0,77.7926,77.8687,77.7317,77.7621,8257.0
2018-11-07 11:50:00,102.15,102.34,102.06,102.34,11864.0,77.7469,77.8915,77.6784,77.8915,11864.0
2018-11-07 11:55:00,102.36,102.5,102.33,102.49,10292.0,77.9067,78.0133,77.8839,78.0057,10292.0
2018-11-07 12:00:00,102.5,102.65,102.46,102.63,15442.0,78.0133,78.1274,77.9828,78.1122,15442.0
2018-11-07 12:05:00,102.63,102.66,102.44,102.46,7345.0,78.1122,78.1351,77.9676,77.9828,7345.0
2018-11-07 12:10:00,102.43,102.48,102.23,102.37,12023.0,77.96,77.9981,77.8078,77.9143,12023.0
2018-11-07 12:15:00,102.32,102.37,102.27,102.35,8835.0,77.8763,77.9143,77.8382,77.8991,8835.0
2018-11-07 12:20:00,102.33,102.37,102.25,102.32,7910.0,77.8839,77.9143,77.823,77.8763,7910.0
2018-11-07 12:25:00,102.33,102.37,102.18,102.27,13758.0,77.8839,77.9143,77.7697,77.8382,13758.0
2018-11-07 12:30:00,102.28,102.51,102.27,102.51,10584.0,77.8458,78.0209,77.8382,78.0209,10584.0
2018-11-07 12:35:00,102.52,102.55,102.37,102.42,9049.0,78.0285,78.0513,77.9143,77.9524,9049.0
2018-11-07 12:40:00,102.39,102.54,102.33,102.48,9195.0,77.9296,78.0437,77.8839,77.9981,9195.0
2018-11-07 12:45:00,102.51,102.58,102.45,102.45,11266.0,78.0209,78.0742,77.9752,77.9752,11266.0
2018-11-07 12:50:00,102.48,102.61,102.48,102.52,5194.0,77.9981,78.097,77.9981,78.0285,5194.0
2018-11-07 12:55:00,102.49,102.66,102.49,102.64,6003.0,78.0057,78.1351,78.0057,78.1198,6003.0
2018-11-07 13:00:00,102.66,102.81,102.65,102.74,9238.0,78.1351,78.2492,78.1274,78.1959,9238.0
2018-11-07 13:05:00,102.77,102.78,102.6,102.62,10513.0,78.2188,78.2264,78.0894,78.1046,10513.0
2018-11-07 13:10:00,102.62,102.67,102.55,102.6,7395.0,78.1046,78.1427,78.0513,78.0894,7395.0
2018-11-07 13:15:00,102.56,102.77,102.5,102.76,9823.0,78.0589,78.2188,78.0133,78.2112,9823.0
2018-11-07 13:20:00,102.75,102.82,102.65,102.81,7313.0,78.2036,78.2568,78.1274,78.2492,7313.0
2018-11-07 13:25:00,102.82,102.86,102.69,102.73,9879.0,78.2568,78.2873,78.1579,78.1883,9879.0
2018-11-07 13:30:00,102.74,102.75,102.49,102.51,8068.0,78.1959,78.2036,78.0057,78.0209,8068.0
2018-11-07 13:35:00,102.51,102.54,102.42,102.42,8633.0,78.0209,78.0437,77.9524,77.9524,8633.0
2018-11-07 13:40:00,102.4,102.45,102.32,102.37,8275.0,77.9372,77.9752,77.8763,77.9143,8275.0
2018-11-07 13:45:00,102.35,102.36,102.26,102.36,8170.0,77.8991,77.9067,77.8306,77.9067,8170.0
2018-11-07 13:50:00,102.36,102.36,102.25,102.26,7743.0,77.9067,77.9067,77.823,77.8306,7743.0
2018-11-07 13:55:00,102.27,102.32,102.25,102.31,5001.0,77.8382,77.8763,77.823,77.8687,5001.0
2018-11-07 14:00:00,102.3,102.36,102.26,102.34,11417.0,77.8611,77.9067,77.8306,77.8915,11417.0
2018-11-07 14:05:00,102.37,102.58,102.36,102.58,9715.0,77.9143,78.0742,77.9067,78.0742,9715.0
2018-11-07 14:10:00,102.57,102.85,102.57,102.69,22332.0,78.0666,78.2797,78.0666,78.1579,22332.0
2018-11-07 14:15:00,102.71,102.77,102.67,102.75,12518.0,78.1731,78.2188,78.1427,78.2036,12518.0
2018-11-07 14:20:00,102.76,102.8,102.74,102.78,11752.0,78.2112,78.2416,78.1959,78.2264,11752.0
2018-11-07 14:25:00,102.76,102.81,102.68,102.78,14986.0,78.2112,78.2492,78.1503,78.2264,14986.0
2018-11-07 14:30:00,102.78,103.03,102.78,102.89,20853.0,78.2264,78.4167,78.2264,78.3101,20853.0
2018-11-07 14:35:00,102.9,102.95,102.82,102.9,10274.0,78.3177,78.3558,78.2568,78.3177,10274.0
2018-11-07 14:40:00,102.9,102.91,102.7,102.7,10422.0,78.3177,78.3253,78.1655,78.1655,10422.0
2018-11-07 14:45:00,102.71,102.72,102.55,102.57,11822.0,78.1731,78.1807,78.0513,78.0666,11822.0
2018-11-07 14:50:00,102.6,102.68,102.55,102.65,11078.0,78.0894,78.1503,78.0513,78.1274,11078.0
2018-11-07 14:55:00,102.64,102.8,102.64,102.78,20974.0,78.1198,78.2416,78.1198,78.2264,20974.0
2018-11-07 15:00:00,102.79,102.98,102.76,102.89,14986.0,78.234,78.3786,78.2112,78.3101,14986.0
2018-11-07 15:05:00,102.92,102.93,102.82,102.89,12772.0,78.3329,78.3406,78.2568,78.3101,12772.0
2018-11-07 15:10:00,102.89,103.03,102.88,102.96,20369.0,78.3101,78.4167,78.3025,78.3634,20369.0
2018-11-07 15:15:00,102.96,103.04,102.94,103.02,18890.0,78.3634,78.4243,78.3482,78.4091,18890.0
2018-11-07 15:20:00,103.02,103.08,102.99,103.03,17514.0,78.4091,78.4547,78.3862,78.4167,17514.0
2018-11-07 15:25:00,103.05,103.17,103.0,103.14,25254.0,78.4319,78.5232,78.3938,78.5004,25254.0
2018-11-07 15:30:00,103.15,103.24,103.1,103.19,27248.0,78.508,78.5765,78.4699,78.5384,27248.0
2018-11-07 15:35:00,103.19,103.2,103.05,103.1,32713.0,78.5384,78.5461,78.4319,78.4699,32713.0
2018-11-07 15:40:00,103.1,103.18,103.06,103.18,41281.0,78.4699,78.5308,78.4395,78.5308,41281.0
2018-11-07 15:45:00,103.18,103.27,103.14,103.22,55708.0,78.5308,78.5993,78.5004,78.5613,55708.0
2018-11-07 15:50:00,103.23,103.39,103.18,103.26,73187.0,78.5689,78.6907,78.5308,78.5917,73187.0
2018-11-07 15:55:00,103.26,103.48,103.0,103.12,385772.0,78.5917,78.7592,78.3938,78.4852,385772.0
2018-11-08 09:30:00,102.74,103.07,102.54,102.77,28866.0,78.1959,78.4471,78.0437,78.2188,28866.0
2018-11-08 09:35:00,102.88,102.89,102.16,102.28,30778.0,78.3025,78.3101,77.7545,77.8458,30778.0
2018-11-08 09:40:00,102.26,102.47,101.93,101.97,12907.0,77.8306,77.9904,77.5794,77.6099,12907.0
2018-11-08 09:45:00,102.0,102.01,101.67,101.76,18500.0,77.6327,77.6403,77.3816,77.4501,18500.0
2018-11-08 09:50:00,101.74,101.81,101.6,101.69,10068.0,77.4348,77.4881,77.3283,77.3968,10068.0
2018-11-08 09:55:00,101.66,101.7,101.26,101.43,20244.0,77.3739,77.4044,77.0695,77.1989,20244.0
2018-11-08 10:00:00,101.41,101.61,101.28,101.61,18668.0,77.1837,77.3359,77.0847,77.3359,18668.0
2018-11-08 10:05:00,101.62,101.62,101.37,101.4,9793.0,77.3435,77.3435,77.1532,77.1761,9793.0
2018-11-08 10:10:00,101.36,101.53,101.2,101.26,18713.0,77.1456,77.275,77.0238,77.0695,18713.0
2018-11-08 10:15:00,101.25,101.27,101.04,101.23,12833.0,77.0619,77.0771,76.9021,77.0467,12833.0
2018-11-08 10:20:00,101.26,101.26,100.95,101.0,14973.0,77.0695,77.0695,76.8336,76.8716,14973.0
2018-11-08 10:25:00,101.01,101.24,100.95,101.24,16344.0,76.8792,77.0543,76.8336,77.0543,16344.0
2018-11-08 10:30:00,101.2,101.27,101.05,101.13,19368.0,77.0238,77.0771,76.9097,76.9706,19368.0
2018-11-08 10:35:00,101.15,101.24,100.95,101.17,16431.0,76.9858,77.0543,76.8336,77.001,16431.0
2018-11-08 10:40:00,101.13,101.13,100.95,101.01,10097.0,76.9706,76.9706,76.8336,76.8792,10097.0
2018-11-08 10:45:00,101.0,101.0,100.8,100.88,35304.0,76.8716,76.8716,76.7194,76.7803,35304.0
2018-11-08 10:50:00,100.88,101.02,100.87,100.94,21679.0,76.7803,76.8868,76.7727,76.826,21679.0
2018-11-08 10:55:00,100.94,101.05,100.86,100.9,10413.0,76.826,76.9097,76.7651,76.7955,10413.0
2018-11-08 11:00:00,100.9,101.04,100.88,100.93,13011.0,76.7955,76.9021,76.7803,76.8183,13011.0
2018-11-08 11:05:00,100.91,100.97,100.85,100.96,12756.0,76.8031,76.8488,76.7575,76.8412,12756.0
2018-11-08 11:10:00,100.93,101.0,100.88,100.92,10471.0,76.8183,76.8716,76.7803,76.8107,10471.0
2018-11-08 11:15:00,100.93,100.97,100.85,100.89,16272.0,76.8183,76.8488,76.7575,76.7879,16272.0
2018-11-08 11:20:00,100.89,100.95,100.87,100.93,22858.0,76.7879,76.8336,76.7727,76.8183,22858.0
2018-11-08 11:25:00,100.94,100.97,100.88,100.89,14996.0,76.826,76.8488,76.7803,76.7879,14996.0
2018-11-08 11:30:00,100.88,101.0,100.88,100.95,11813.0,76.7803,76.8716,76.7803,76.8336,11813.0
2018-11-08 11:35:00,100.95,100.95,100.74,100.74,19615.0,76.8336,76.8336,76.6737,76.6737,19615.0
2018-11-08 11:40:00,100.77,100.77,100.64,100.7,38071.0,76.6966,76.6966,76.5976,76.6433,38071.0
2018-11-08 11:45:00,100.66,100.73,100.63,100.73,40927.0,76.6128,76.6661,76.59,76.6661,40927.0
2018-11-08 11:50:00,100.71,100.71,100.34,100.38,28544.0,76.6509,76.6509,76.3693,76.3997,28544.0
2018-11-08 11:55:00,100.38,100.67,100.27,100.34,51532.0,76.3997,76.6205,76.316,76.3693,51532.0
2018-11-08 12:00:00,100.33,100.33,100.21,100.32,12603.0,76.3617,76.3617,76.2703,76.3541,12603.0
2018-11-08 12:05:00,100.3,100.35,100.22,100.22,6915.0,76.3388,76.3769,76.278,76.278,6915.0
2018-11-08 12:10:00,100.24,100.33,100.14,100.32,10058.0,76.2932,76.3617,76.2171,76.3541,10058.0
2018-11-08 12:15:00,100.27,100.31,100.22,100.3,12909.0,76.316,76.3465,76.278,76.3388,12909.0
2018-11-08 12:20:00,100.29,100.33,100.22,100.25,9666.0,76.3312,76.3617,76.278,76.3008,9666.0
2018-11-08 12:25:00,100.25,100.28,100.08,100.12,61301.0,76.3008,76.3236,76.1714,76.2018,61301.0
2018-11-08 12:30:00,100.07,100.17,100.01,100.15,10784.0,76.1638,76.2399,76.1181,76.2247,10784.0
2018-11-08 12:35:00,100.13,100.23,100.08,100.19,9507.0,76.2095,76.2856,76.1714,76.2551,9507.0
2018-11-08 12:40:00,100.21,100.28,100.21,100.25,11964.0,76.2703,76.3236,76.2703,76.3008,11964.0
2018-11-08 12:45:00,100.26,100.36,100.21,100.33,13971.0,76.3084,76.3845,76.2703,76.3617,13971.0
2018-11-08 12:50:00,100.29,100.32,100.21,100.29,18855.0,76.3312,76.3541,76.2703,76.3312,18855.0
2018-11-08 12:55:00,100.26,100.29,100.21,100.23,37616.0,76.3084,76.3312,76.2703,76.2856,37616.0
2018-11-08 13:00:00,100.24,100.33,100.2,100.3,16351.0,76.2932,76.3617,76.2627,76.3388,16351.0
2018-11-08 13:05:00,100.31,100.35,100.27,100.34,6718.0,76.3465,76.3769,76.316,76.3693,6718.0
2018-11-08 13:10:00,100.33,100.38,100.24,100.34,13020.0,76.3617,76.3997,76.2932,76.3693,13020.0
2018-11-08 13:15:00,100.34,100.4,100.3,100.36,8142.0,76.3693,76.415,76.3388,76.3845,8142.0
2018-11-08 13:20:00,100.34,100.36,100.24,100.36,12612.0,76.3693,76.3845,76.2932,76.3845,12612.0
2018-11-08 13:25:00,100.35,100.45,100.35,100.36,10196.0,76.3769,76.453,76.3769,76.3845,10196.0
2018-11-08 13:30:00,100.36,100.38,100.3,100.36,7527.0,76.3845,76.3997,76.3388,76.3845,7527.0
2018-11-08 13:35:00,100.35,100.45,100.35,100.43,8476.0,76.3769,76.453,76.3769,76.4378,8476.0
2018-11-08 13:40:00,100.42,100.42,100.18,100.24,45814.0,76.4302,76.4302,76.2475,76.2932,45814.0
2018-11-08 13:45:00,100.23,100.23,100.12,100.14,9311.0,76.2856,76.2856,76.2018,76.2171,9311.0
2018-11-08 13:50:00,100.11,100.13,100.0,100.04,10359.0,76.1942,76.2095,76.1105,76.141,10359.0
2018-11-08 13:55:00,100.05,100.18,100.04,100.18,18928.0,76.1486,76.2475,76.141,76.2475,18928.0
2018-11-08 14:00:00,100.13,100.19,99.7,99.76,45972.0,76.2095,76.2551,75.8822,75.9279,45972.0
2018-11-08 14:05:00,99.79,100.22,99.76,100.09,31163.0,75.9507,76.278,75.9279,76.179,31163.0
2018-11-08 14:10:00,100.1,100.11,99.79,99.87,26008.0,76.1866,76.1942,75.9507,76.0116,26008.0
2018-11-08 14:15:00,99.88,99.93,99.7,99.74,25472.0,76.0192,76.0572,75.8822,75.9126,25472.0
2018-11-08 14:20:00,99.75,99.93,99.74,99.79,20235.0,75.9202,76.0572,75.9126,75.9507,20235.0
2018-11-08 14:25:00,99.73,99.75,99.56,99.56,10977.0,75.905,75.9202,75.7756,75.7756,10977.0
2018-11-08 14:30:00,99.56,99.57,99.37,99.41,15786.0,75.7756,75.7832,75.631,75.6615,15786.0
2018-11-08 14:35:00,99.4,99.43,99.26,99.27,17500.0,75.6539,75.6767,75.5473,75.5549,17500.0
2018-11-08 14:40:00,99.26,99.28,99.17,99.19,19311.0,75.5473,75.5625,75.4788,75.494,19311.0
2018-11-08 14:45:00,99.19,99.37,99.13,99.25,11565.0,75.494,75.631,75.4484,75.5397,11565.0
2018-11-08 14:50:00,99.27,99.28,99.1,99.19,19293.0,75.5549,75.5625,75.4255,75.494,19293.0
2018-11-08 14:55:00,99.19,99.22,99.06,99.09,16221.0,75.494,75.5169,75.3951,75.4179,16221.0
2018-11-08 15:00:00,99.06,99.06,98.81,98.81,38408.0,75.3951,75.3951,75.2048,75.2048,38408.0
2018-11-08 15:05:00,98.83,98.99,98.76,98.98,27784.0,75.22,75.3418,75.1667,75.3342,27784.0
2018-11-08 15:10:00,98.98,99.01,98.89,98.93,17353.0,75.3342,75.357,75.2657,75.2961,17353.0
2018-11-08 15:15:00,98.91,98.98,98.76,98.79,26502.0,75.2809,75.3342,75.1667,75.1896,26502.0
2018-11-08 15:20:00,98.79,98.81,98.5,98.53,53936.0,75.1896,75.2048,74.9689,74.9917,53936.0
2018-11-08 15:25:00,98.53,98.53,98.15,98.17,77795.0,74.9917,74.9917,74.7025,74.7177,77795.0
2018-11-08 15:30:00,98.16,98.27,98.11,98.13,58743.0,74.7101,74.7938,74.672,74.6872,58743.0
2018-11-08 15:35:00,98.14,98.19,97.88,97.93,83092.0,74.6949,74.7329,74.497,74.535,83092.0
2018-11-08 15:40:00,97.94,98.28,97.92,98.27,58528.0,74.5426,74.8014,74.5274,74.7938,58528.0
2018-11-08 15:45:00,98.29,98.43,98.27,98.33,98059.0,74.809,74.9156,74.7938,74.8395,98059.0
2018-11-08 15:50:00,98.34,98.5,98.32,98.42,67851.0,74.8471,74.9689,74.8319,74.908,67851.0
2018-11-08 15:55:00,98.44,98.72,98.44,98.67,171876.0,74.9232,75.1363,74.9232,75.0982,171876.0
2018-11-09 09:30:00,97.84,97.98,97.29,97.91,60253.0,74.4665,74.5731,74.0479,74.5198,60253.0
2018-11-09 09:35:00,97.86,98.52,97.67,98.1,14594.0,74.4818,74.9841,74.3371,74.6644,14594.0
2018-11-09 09:40:00,98.05,98.48,97.83,98.48,13871.0,74.6264,74.9536,74.4589,74.9536,13871.0
2018-11-09 09:45:00,98.4,98.46,97.88,98.41,11366.0,74.8927,74.9384,74.497,74.9004,11366.0
2018-11-09 09:50:00,98.45,98.6,97.84,97.84,13049.0,74.9308,75.045,74.4665,74.4665,13049.0
2018-11-09 09:55:00,97.84,97.97,97.6,97.79,19315.0,74.4665,74.5655,74.2839,74.4285,19315.0
2018-11-09 10:00:00,97.87,97.87,97.62,97.78,14335.0,74.4894,74.4894,74.2991,74.4209,14335.0
2018-11-09 10:05:00,97.79,98.25,97.69,97.69,29371.0,74.4285,74.7786,74.3524,74.3524,29371.0
2018-11-09 10:10:00,97.66,97.77,97.6,97.75,22403.0,74.3295,74.4133,74.2839,74.398,22403.0
2018-11-09 10:15:00,97.73,97.97,97.61,97.95,18381.0,74.3828,74.5655,74.2915,74.5502,18381.0
2018-11-09 10:20:00,97.95,98.22,97.93,98.11,23312.0,74.5502,74.7557,74.535,74.672,23312.0
2018-11-09 10:25:00,98.11,98.55,98.05,98.52,19381.0,74.672,75.0069,74.6264,74.9841,19381.0
2018-11-09 10:30:00,98.5,98.74,98.35,98.73,11383.0,74.9689,75.1515,74.8547,75.1439,11383.0
2018-11-09 10:35:00,98.72,98.88,98.56,98.75,14216.0,75.1363,75.2581,75.0145,75.1591,14216.0
2018-11-09 10:40:00,98.81,98.83,98.56,98.57,34619.0,75.2048,75.22,75.0145,75.0221,34619.0
2018-11-09 10:45:00,98.59,98.84,98.59,98.68,29805.0,75.0374,75.2276,75.0374,75.1059,29805.0
2018-11-09 10:50:00,98.66,98.88,98.58,98.81,29447.0,75.0906,75.2581,75.0297,75.2048,29447.0
2018-11-09 10:55:00,98.81,98.96,98.69,98.86,18640.0,75.2048,75.319,75.1135,75.2429,18640.0
2018-11-09 11:00:00,98.86,98.98,98.65,98.65,23662.0,75.2429,75.3342,75.083,75.083,23662.0
2018-11-09 11:05:00,98.67,98.84,98.59,98.75,21193.0,75.0982,75.2276,75.0374,75.1591,21193.0
2018-11-09 11:10:00,98.75,98.94,98.74,98.88,16333.0,75.1591,75.3037,75.1515,75.2581,16333.0
2018-11-09 11:15:00,98.87,99.32,98.85,99.32,13443.0,75.2505,75.593,75.2352,75.593,13443.0
2018-11-09 11:20:00,99.31,99.43,99.29,99.42,14610.0,75.5854,75.6767,75.5701,75.6691,14610.0
2018-11-09 11:25:00,99.34,99.55,99.3,99.51,14581.0,75.6082,75.768,75.5777,75.7376,14581.0
2018-11-09 11:30:00,99.52,99.65,99.5,99.59,18368.0,75.7452,75.8441,75.73,75.7985,18368.0
2018-11-09 11:35:00,99.59,99.67,99.47,99.67,17948.0,75.7985,75.8594,75.7071,75.8594,17948.0
2018-11-09 11:40:00,99.65,99.65,99.45,99.5,14781.0,75.8441,75.8441,75.6919,75.73,14781.0
2018-11-09 11:45:00,99.51,99.57,99.38,99.47,6342.0,75.7376,75.7832,75.6386,75.7071,6342.0
2018-11-09 11:50:00,99.44,99.47,99.31,99.43,11552.0,75.6843,75.7071,75.5854,75.6767,11552.0
2018-11-09 11:55:00,99.42,99.47,99.29,99.33,16722.0,75.6691,75.7071,75.5701,75.6006,16722.0
2018-11-09 12:00:00,99.33,99.47,99.33,99.47,7424.0,75.6006,75.7071,75.6006,75.7071,7424.0
2018-11-09 12:05:00,99.49,99.51,99.27,99.47,19813.0,75.7224,75.7376,75.5549,75.7071,19813.0
2018-11-09 12:10:00,99.46,99.6,99.46,99.57,38605.0,75.6995,75.8061,75.6995,75.7832,38605.0
2018-11-09 12:15:00,99.53,99.53,99.34,99.43,10745.0,75.7528,75.7528,75.6082,75.6767,10745.0
2018-11-09 12:20:00,99.44,99.45,99.31,99.42,14424.0,75.6843,75.6919,75.5854,75.6691,14424.0
2018-11-09 12:25:00,99.43,99.6,99.35,99.57,14835.0,75.6767,75.8061,75.6158,75.7832,14835.0
2018-11-09 12:30:00,99.55,99.83,99.49,99.79,50457.0,75.768,75.9811,75.7224,75.9507,50457.0
2018-11-09 12:35:00,99.8,99.95,99.78,99.9,20837.0,75.9583,76.0725,75.9431,76.0344,20837.0
2018-11-09 12:40:00,99.9,99.92,99.78,99.83,12279.0,76.0344,76.0496,75.9431,75.9811,12279.0
2018-11-09 12:45:00,99.82,99.99,99.82,99.91,11072.0,75.9735,76.1029,75.9735,76.042,11072.0
2018-11-09 12:50:00,99.9,99.91,99.74,99.79,10423.0,76.0344,76.042,75.9126,75.9507,10423.0
2018-11-09 12:55:00,99.78,99.8,99.68,99.8,12039.0,75.9431,75.9583,75.867,75.9583,12039.0
2018-11-09 13:00:00,99.77,99.84,99.73,99.78,11478.0,75.9355,75.9887,75.905,75.9431,11478.0
2018-11-09 13:05:00,99.78,99.82,99.74,99.8,12234.0,75.9431,75.9735,75.9126,75.9583,12234.0
2018-11-09 13:10:00,99.79,99.79,99.56,99.56,13656.0,75.9507,75.9507,75.7756,75.7756,13656.0
2018-11-09 13:15:00,99.56,99.61,99.4,99.4,9842.0,75.7756,75.8137,75.6539,75.6539,9842.0
2018-11-09 13:20:00,99.39,99.52,99.39,99.51,13211.0,75.6462,75.7452,75.6462,75.7376,13211.0
2018-11-09 13:25:00,99.51,99.67,99.51,99.57,13856.0,75.7376,75.8594,75.7376,75.7832,13856.0
2018-11-09 13:30:00,99.49,99.54,99.41,99.48,27620.0,75.7224,75.7604,75.6615,75.7147,27620.0
2018-11-09 13:35:00,99.49,99.58,99.47,99.53,13151.0,75.7224,75.7909,75.7071,75.7528,13151.0
2018-11-09 13:40:00,99.55,99.76,99.49,99.67,26032.0,75.768,75.9279,75.7224,75.8594,26032.0
2018-11-09 13:45:00,99.65,99.68,99.45,99.47,8676.0,75.8441,75.867,75.6919,75.7071,8676.0
2018-11-09 13:50:00,99.47,99.57,99.45,99.55,8550.0,75.7071,75.7832,75.6919,75.768,8550.0
2018-11-09 13:55:00,99.55,99.66,99.53,99.63,11501.0,75.768,75.8517,75.7528,75.8289,11501.0
2018-11-09 14:00:00,99.63,99.85,99.62,99.81,15390.0,75.8289,75.9963,75.8213,75.9659,15390.0
2018-11-09 14:05:00,99.81,99.84,99.59,99.61,12379.0,75.9659,75.9887,75.7985,75.8137,12379.0
2018-11-09 14:10:00,99.6,99.6,99.34,99.38,14539.0,75.8061,75.8061,75.6082,75.6386,14539.0
2018-11-09 14:15:00,99.4,99.56,99.4,99.44,14126.0,75.6539,75.7756,75.6539,75.6843,14126.0
2018-11-09 14:20:00,99.45,99.49,99.41,99.48,12948.0,75.6919,75.7224,75.6615,75.7147,12948.0
2018-11-09 14:25:00,99.51,99.53,99.44,99.45,9642.0,75.7376,75.7528,75.6843,75.6919,9642.0
2018-11-09 14:30:00,99.43,99.6,99.41,99.6,16124.0,75.6767,75.8061,75.6615,75.8061,16124.0
2018-11-09 14:35:00,99.6,99.79,99.56,99.79,17675.0,75.8061,75.9507,75.7756,75.9507,17675.0
2018-11-09 14:40:00,99.8,99.87,99.69,99.69,12481.0,75.9583,76.0116,75.8746,75.8746,12481.0
2018-11-09 14:45:00,99.7,99.77,99.57,99.63,16700.0,75.8822,75.9355,75.7832,75.8289,16700.0
2018-11-09 14:50:00,99.65,99.91,99.65,99.81,11682.0,75.8441,76.042,75.8441,75.9659,11682.0
2018-11-09 14:55:00,99.82,100.01,99.82,99.87,21986.0,75.9735,76.1181,75.9735,76.0116,21986.0
2018-11-09 15:00:00,99.86,99.89,99.73,99.82,21281.0,76.004,76.0268,75.905,75.9735,21281.0
2018-11-09 15:05:00,99.82,99.96,99.76,99.95,10873.0,75.9735,76.0801,75.9279,76.0725,10873.0
2018-11-09 15:10:00,99.97,100.21,99.86,100.12,17779.0,76.0877,76.2703,76.004,76.2018,17779.0
2018-11-09 15:15:00,100.14,100.18,99.97,100.08,8817.0,76.2171,76.2475,76.0877,76.1714,8817.0
2018-11-09 15:20:00,100.04,100.34,99.97,100.27,18246.0,76.141,76.3693,76.0877,76.316,18246.0
2018-11-09 15:25:00,100.23,100.28,100.11,100.14,12179.0,76.2856,76.3236,76.1942,76.2171,12179.0
2018-11-09 15:30:00,100.15,100.28,100.03,100.03,17703.0,76.2247,76.3236,76.1333,76.1333,17703.0
2018-11-09 15:35:00,100.02,100.14,100.0,100.08,20258.0,76.1257,76.2171,76.1105,76.1714,20258.0
2018-11-09 15:40:00,100.07,100.3,100.07,100.23,27836.0,76.1638,76.3388,76.1638,76.2856,27836.0
2018-11-09 15:45:00,100.23,100.26,99.83,99.84,29320.0,76.2856,76.3084,75.9811,75.9887,29320.0
2018-11-09 15:50:00,99.84,99.98,99.8,99.98,34960.0,75.9887,76.0953,75.9583,76.0953,34960.0
2018-11-09 15:55:00,99.99,99.99,99.71,99.73,86838.0,76.1029,76.1029,75.8898,75.905,86838.0
2018-11-12 09:30:00,100.39,100.93,100.09,100.37,31089.0,76.4073,76.8183,76.179,76.3921,31089.0
2018-11-12 09:35:00,100.35,100.42,99.88,100.08,11612.0,76.3769,76.4302,76.0192,76.1714,11612.0
2018-11-12 09:40:00,99.98,100.01,99.56,99.71,17095.0,76.0953,76.1181,75.7756,75.8898,17095.0
2018-11-12 09:45:00,99.64,99.67,99.4,99.4,11286.0,75.8365,75.8594,75.6539,75.6539,11286.0
2018-11-12 09:50:00,99.34,99.42,99.04,99.04,9721.0,75.6082,75.6691,75.3799,75.3799,9721.0
2018-11-12 09:55:00,99.03,99.23,99.02,99.16,20072.0,75.3722,75.5245,75.3646,75.4712,20072.0
2018-11-12 10:00:00,99.13,99.13,98.76,98.76,16166.0,75.4484,75.4484,75.1667,75.1667,16166.0
2018-11-12 10:05:00,98.84,99.15,98.84,98.98,9590.0,75.2276,75.4636,75.2276,75.3342,9590.0
2018-11-12 10:10:00,98.97,99.24,98.76,99.19,29968.0,75.3266,75.5321,75.1667,75.494,29968.0
2018-11-12 10:15:00,99.18,99.45,99.18,99.23,12740.0,75.4864,75.6919,75.4864,75.5245,12740.0
2018-11-12 10:20:00,99.18,99.46,99.16,99.46,7852.0,75.4864,75.6995,75.4712,75.6995,7852.0
2018-11-12 10:25:00,99.43,99.62,99.37,99.45,7965.0,75.6767,75.8213,75.631,75.6919,7965.0
2018-11-12 10:30:00,99.42,99.42,99.15,99.21,10000.0,75.6691,75.6691,75.4636,75.5092,10000.0
2018-11-12 10:35:00,99.18,99.3,98.9,98.98,27892.0,75.4864,75.5777,75.2733,75.3342,27892.0
2018-11-12 10:40:00,98.96,98.99,98.81,98.82,9847.0,75.319,75.3418,75.2048,75.2124,9847.0
2018-11-12 10:45:00,98.81,98.97,98.79,98.97,22409.0,75.2048,75.3266,75.1896,75.3266,22409.0
2018-11-12 10:50:00,98.94,99.0,98.81,98.88,11027.0,75.3037,75.3494,75.2048,75.2581,11027.0
2018-11-12 10:55:00,98.86,98.95,98.65,98.75,8297.0,75.2429,75.3114,75.083,75.1591,8297.0
2018-11-12 11:00:00,98.75,98.87,98.7,98.74,9835.0,75.1591,75.2505,75.1211,75.1515,9835.0
2018-11-12 11:05:00,98.75,98.96,98.7,98.93,11320.0,75.1591,75.319,75.1211,75.2961,11320.0
2018-11-12 11:10:00,98.93,99.01,98.65,98.71,11651.0,75.2961,75.357,75.083,75.1287,11651.0
2018-11-12 11:15:00,98.64,98.68,98.5,98.55,11613.0,75.0754,75.1059,74.9689,75.0069,11613.0
2018-11-12 11:20:00,98.52,98.66,98.43,98.51,12905.0,74.9841,75.0906,74.9156,74.9765,12905.0
2018-11-12 11:25:00,98.47,98.63,98.3,98.31,12487.0,74.946,75.0678,74.8166,74.8242,12487.0
2018-11-12 11:30:00,98.34,98.45,98.09,98.35,12412.0,74.8471,74.9308,74.6568,74.8547,12412.0
2018-11-12 11:35:00,98.34,98.43,98.27,98.29,7309.0,74.8471,74.9156,74.7938,74.809,7309.0
2018-11-12 11:40:00,98.25,98.44,98.15,98.23,14104.0,74.7786,74.9232,74.7025,74.7634,14104.0
2018-11-12 11:45:00,98.22,98.37,98.22,98.28,8600.0,74.7557,74.8699,74.7557,74.8014,8600.0
2018-11-12 11:50:00,98.23,98.25,98.04,98.23,11731.0,74.7634,74.7786,74.6187,74.7634,11731.0
2018-11-12 11:55:00,98.21,98.35,98.14,98.22,7160.0,74.7481,74.8547,74.6949,74.7557,7160.0
2018-11-12 12:00:00,98.21,98.41,98.21,98.41,11853.0,74.7481,74.9004,74.7481,74.9004,11853.0
2018-11-12 12:05:00,98.44,98.59,98.38,98.54,10651.0,74.9232,75.0374,74.8775,74.9993,10651.0
2018-11-12 12:10:00,98.49,98.49,98.26,98.37,5056.0,74.9612,74.9612,74.7862,74.8699,5056.0
2018-11-12 12:15:00,98.3,98.44,98.3,98.41,8930.0,74.8166,74.9232,74.8166,74.9004,8930.0
2018-11-12 12:20:00,98.37,98.51,98.33,98.43,7002.0,74.8699,74.9765,74.8395,74.9156,7002.0
2018-11-12 12:25:00,98.43,98.5,98.28,98.37,6900.0,74.9156,74.9689,74.8014,74.8699,6900.0
2018-11-12 12:30:00,98.31,98.31,98.11,98.11,6383.0,74.8242,74.8242,74.672,74.672,6383.0
2018-11-12 12:35:00,98.09,98.33,98.09,98.28,8185.0,74.6568,74.8395,74.6568,74.8014,8185.0
2018-11-12 12:40:00,98.28,98.43,98.23,98.36,6583.0,74.8014,74.9156,74.7634,74.8623,6583.0
2018-11-12 12:45:00,98.36,98.46,98.26,98.34,6137.0,74.8623,74.9384,74.7862,74.8471,6137.0
2018-11-12 12:50:00,98.39,98.39,98.19,98.19,6977.0,74.8851,74.8851,74.7329,74.7329,6977.0
2018-11-12 12:55:00,98.23,98.28,98.19,98.19,5083.0,74.7634,74.8014,74.7329,74.7329,5083.0
2018-11-12 13:00:00,98.23,98.26,98.12,98.17,7545.0,74.7634,74.7862,74.6796,74.7177,7545.0
2018-11-12 13:05:00,98.18,98.18,98.05,98.09,6350.0,74.7253,74.7253,74.6264,74.6568,6350.0
2018-11-12 13:10:00,98.09,98.16,98.02,98.05,9055.0,74.6568,74.7101,74.6035,74.6264,9055.0
2018-11-12 13:15:00,98.05,98.17,98.0,98.0,7997.0,74.6264,74.7177,74.5883,74.5883,7997.0
2018-11-12 13:20:00,97.99,98.05,97.85,98.02,7392.0,74.5807,74.6264,74.4741,74.6035,7392.0
2018-11-12 13:25:00,98.04,98.21,97.99,98.09,8026.0,74.6187,74.7481,74.5807,74.6568,8026.0
2018-11-12 13:30:00,98.09,98.18,98.03,98.12,6070.0,74.6568,74.7253,74.6111,74.6796,6070.0
2018-11-12 13:35:00,98.1,98.19,98.05,98.06,6708.0,74.6644,74.7329,74.6264,74.634,6708.0
2018-11-12 13:40:00,98.08,98.17,98.05,98.1,11560.0,74.6492,74.7177,74.6264,74.6644,11560.0
2018-11-12 13:45:00,98.07,98.15,97.89,98.13,15294.0,74.6416,74.7025,74.5046,74.6872,15294.0
2018-11-12 13:50:00,98.11,98.49,98.11,98.4,7412.0,74.672,74.9612,74.672,74.8927,7412.0
2018-11-12 13:55:00,98.36,98.44,98.27,98.35,8204.0,74.8623,74.9232,74.7938,74.8547,8204.0
2018-11-12 14:00:00,98.33,98.68,98.33,98.68,10707.0,74.8395,75.1059,74.8395,75.1059,10707.0
2018-11-12 14:05:00,98.67,98.76,98.61,98.71,9509.0,75.0982,75.1667,75.0526,75.1287,9509.0
2018-11-12 14:10:00,98.71,98.88,98.71,98.79,7603.0,75.1287,75.2581,75.1287,75.1896,7603.0
2018-11-12 14:15:00,98.79,98.95,98.76,98.81,8803.0,75.1896,75.3114,75.1667,75.2048,8803.0
2018-11-12 14:20:00,98.82,98.85,98.74,98.74,10668.0,75.2124,75.2352,75.1515,75.1515,10668.0
2018-11-12 14:25:00,98.76,98.8,98.61,98.62,12564.0,75.1667,75.1972,75.0526,75.0602,12564.0
2018-11-12 14:30:00,98.64,98.89,98.64,98.85,7515.0,75.0754,75.2657,75.0754,75.2352,7515.0
2018-11-12 14:35:00,98.87,98.87,98.63,98.75,7944.0,75.2505,75.2505,75.0678,75.1591,7944.0
2018-11-12 14:40:00,98.75,98.94,98.71,98.83,7178.0,75.1591,75.3037,75.1287,75.22,7178.0
2018-11-12 14:45:00,98.87,99.04,98.86,99.0,11067.0,75.2505,75.3799,75.2429,75.3494,11067.0
2018-11-12 14:50:00,99.0,99.01,98.64,98.71,10255.0,75.3494,75.357,75.0754,75.1287,10255.0
2018-11-12 14:55:00,98.69,98.69,98.48,98.5,12973.0,75.1135,75.1135,74.9536,74.9689,12973.0
2018-11-12 15:00:00,98.5,98.59,98.4,98.51,14678.0,74.9689,75.0374,74.8927,74.9765,14678.0
2018-11-12 15:05:00,98.51,98.52,98.3,98.36,13331.0,74.9765,74.9841,74.8166,74.8623,13331.0
2018-11-12 15:10:00,98.37,98.44,98.17,98.3,17635.0,74.8699,74.9232,74.7177,74.8166,17635.0
2018-11-12 15:15:00,98.3,98.34,98.17,98.31,20295.0,74.8166,74.8471,74.7177,74.8242,20295.0
2018-11-12 15:20:00,98.3,98.4,98.28,98.36,12709.0,74.8166,74.8927,74.8014,74.8623,12709.0
2018-11-12 15:25:00,98.37,98.38,98.24,98.25,12857.0,74.8699,74.8775,74.771,74.7786,12857.0
2018-11-12 15:30:00,98.23,98.23,97.79,97.8,29168.0,74.7634,74.7634,74.4285,74.4361,29168.0
2018-11-12 15:35:00,97.79,97.89,97.74,97.84,24424.0,74.4285,74.5046,74.3904,74.4665,24424.0
2018-11-12 15:40:00,97.81,97.99,97.71,97.98,24849.0,74.4437,74.5807,74.3676,74.5731,24849.0
2018-11-12 15:45:00,97.98,98.25,97.87,97.89,29102.0,74.5731,74.7786,74.4894,74.5046,29102.0
2018-11-12 15:50:00,97.89,97.92,97.52,97.57,35304.0,74.5046,74.5274,74.223,74.261,35304.0
2018-11-12 15:55:00,97.58,97.7,97.54,97.68,75637.0,74.2686,74.36,74.2382,74.3448,75637.0
2018-11-13 09:30:00,97.29,97.57,96.73,97.34,27047.0,74.0479,74.261,73.6217,74.086,27047.0
2018-11-13 09:35:00,97.44,98.0,97.44,97.92,12750.0,74.1621,74.5883,74.1621,74.5274,12750.0
2018-11-13 09:40:00,97.87,98.21,97.74,97.85,18714.0,74.4894,74.7481,74.3904,74.4741,18714.0
2018-11-13 09:45:00,97.87,98.24,97.77,98.1,9747.0,74.4894,74.771,74.4133,74.6644,9747.0
2018-11-13 09:50:00,98.11,98.11,97.49,97.5,15043.0,74.672,74.672,74.2001,74.2078,15043.0
2018-11-13 09:55:00,97.54,97.66,97.21,97.53,52440.0,74.2382,74.3295,73.987,74.2306,52440.0
2018-11-13 10:00:00,97.48,97.52,96.69,96.7,40476.0,74.1925,74.223,73.5913,73.5989,40476.0
2018-11-13 10:05:00,96.72,97.17,96.64,97.03,21259.0,73.6141,73.9566,73.5532,73.85,21259.0
2018-11-13 10:10:00,97.09,97.22,96.95,97.15,13930.0,73.8957,73.9946,73.7891,73.9414,13930.0
2018-11-13 10:15:00,97.17,97.26,97.0,97.01,19226.0,73.9566,74.0251,73.8272,73.8348,19226.0
2018-11-13 10:20:00,97.0,97.0,96.79,96.94,21749.0,73.8272,73.8272,73.6674,73.7815,21749.0
2018-11-13 10:25:00,96.9,96.93,96.41,96.45,33373.0,73.7511,73.7739,73.3781,73.4086,33373.0
2018-11-13 10:30:00,96.43,96.82,96.38,96.82,52346.0,73.3934,73.6902,73.3553,73.6902,52346.0
2018-11-13 10:35:00,96.74,96.86,96.66,96.74,11289.0,73.6293,73.7206,73.5684,73.6293,11289.0
2018-11-13 10:40:00,96.71,96.8,96.4,96.42,19578.0,73.6065,73.675,73.3705,73.3858,19578.0
2018-11-13 10:45:00,96.44,97.03,96.44,96.92,17795.0,73.401,73.85,73.401,73.7663,17795.0
2018-11-13 10:50:00,96.94,96.94,96.56,96.74,13550.0,73.7815,73.7815,73.4923,73.6293,13550.0
2018-11-13 10:55:00,96.74,97.06,96.73,97.02,13122.0,73.6293,73.8729,73.6217,73.8424,13122.0
2018-11-13 11:00:00,97.0,97.41,96.95,97.36,30979.0,73.8272,74.1393,73.7891,74.1012,30979.0
2018-11-13 11:05:00,97.29,97.56,97.26,97.43,8359.0,74.0479,74.2534,74.0251,74.1545,8359.0
2018-11-13 11:10:00,97.39,97.59,97.28,97.57,9712.0,74.124,74.2763,74.0403,74.261,9712.0
2018-11-13 11:15:00,97.61,98.02,97.54,97.93,11597.0,74.2915,74.6035,74.2382,74.535,11597.0
2018-11-13 11:20:00,97.96,98.04,97.68,97.72,8519.0,74.5579,74.6187,74.3448,74.3752,8519.0
2018-11-13 11:25:00,97.73,97.79,97.49,97.55,14171.0,74.3828,74.4285,74.2001,74.2458,14171.0
2018-11-13 11:30:00,97.57,97.66,97.48,97.62,16564.0,74.261,74.3295,74.1925,74.2991,16564.0
2018-11-13 11:35:00,97.63,97.7,97.48,97.64,15323.0,74.3067,74.36,74.1925,74.3143,15323.0
2018-11-13 11:40:00,97.65,97.71,97.53,97.58,12563.0,74.3219,74.3676,74.2306,74.2686,12563.0
2018-11-13 11:45:00,97.6,97.74,97.52,97.74,10672.0,74.2839,74.3904,74.223,74.3904,10672.0
2018-11-13 11:50:00,97.72,97.87,97.61,97.62,16055.0,74.3752,74.4894,74.2915,74.2991,16055.0
2018-11-13 11:55:00,97.65,97.74,97.57,97.68,12460.0,74.3219,74.3904,74.261,74.3448,12460.0
2018-11-13 12:00:00,97.68,97.79,97.57,97.72,16551.0,74.3448,74.4285,74.261,74.3752,16551.0
2018-11-13 12:05:00,97.73,97.75,97.2,97.21,13512.0,74.3828,74.398,73.9794,73.987,13512.0
2018-11-13 12:10:00,97.21,97.24,97.1,97.22,13517.0,73.987,74.0099,73.9033,73.9946,13517.0
2018-11-13 12:15:00,97.18,97.18,96.91,97.04,17500.0,73.9642,73.9642,73.7587,73.8576,17500.0
2018-11-13 12:20:00,97.02,97.1,97.01,97.08,11408.0,73.8424,73.9033,73.8348,73.8881,11408.0
2018-11-13 12:25:00,97.1,97.26,97.08,97.16,21059.0,73.9033,74.0251,73.8881,73.949,21059.0
2018-11-13 12:30:00,97.11,97.23,97.04,97.11,10406.0,73.9109,74.0023,73.8576,73.9109,10406.0
2018-11-13 12:35:00,97.05,97.05,96.82,96.89,12535.0,73.8653,73.8653,73.6902,73.7435,12535.0
2018-11-13 12:40:00,96.94,97.0,96.72,96.92,13167.0,73.7815,73.8272,73.6141,73.7663,13167.0
2018-11-13 12:45:00,96.91,96.96,96.82,96.83,6529.0,73.7587,73.7968,73.6902,73.6978,6529.0
2018-11-13 12:50:00,96.84,97.0,96.83,96.96,7045.0,73.7054,73.8272,73.6978,73.7968,7045.0
2018-11-13 12:55:00,96.92,96.93,96.78,96.78,10969.0,73.7663,73.7739,73.6598,73.6598,10969.0
2018-11-13 13:00:00,96.81,96.83,96.7,96.75,7889.0,73.6826,73.6978,73.5989,73.6369,7889.0
2018-11-13 13:05:00,96.72,96.73,96.4,96.45,21134.0,73.6141,73.6217,73.3705,73.4086,21134.0
2018-11-13 13:10:00,96.51,96.51,96.24,96.33,13870.0,73.4543,73.4543,73.2488,73.3173,13870.0
2018-11-13 13:15:00,96.38,96.42,96.14,96.25,11387.0,73.3553,73.3858,73.1726,73.2564,11387.0
2018-11-13 13:20:00,96.27,96.41,96.25,96.41,8762.0,73.2716,73.3781,73.2564,73.3781,8762.0
2018-11-13 13:25:00,96.38,96.4,96.1,96.18,15614.0,73.3553,73.3705,73.1422,73.2031,15614.0
2018-11-13 13:30:00,96.14,96.43,96.14,96.42,14923.0,73.1726,73.3934,73.1726,73.3858,14923.0
2018-11-13 13:35:00,96.46,96.49,96.3,96.49,14394.0,73.4162,73.439,73.2944,73.439,14394.0
2018-11-13 13:40:00,96.53,96.53,96.27,96.27,10982.0,73.4695,73.4695,73.2716,73.2716,10982.0
2018-11-13 13:45:00,96.26,96.26,95.84,95.88,32744.0,73.264,73.264,72.9443,72.9748,32744.0
2018-11-13 13:50:00,95.85,95.97,95.82,95.92,42881.0,72.9519,73.0433,72.9291,73.0052,42881.0
2018-11-13 13:55:00,95.94,95.98,95.63,95.63,56163.0,73.0204,73.0509,72.7845,72.7845,56163.0
2018-11-13 14:00:00,95.63,95.89,95.6,95.72,23575.0,72.7845,72.9824,72.7617,72.853,23575.0
2018-11-13 14:05:00,95.7,95.87,95.69,95.78,51260.0,72.8378,72.9672,72.8302,72.8987,51260.0
2018-11-13 14:10:00,95.76,95.76,95.37,95.38,21808.0,72.8834,72.8834,72.5866,72.5942,21808.0
2018-11-13 14:15:00,95.33,95.46,95.23,95.31,17682.0,72.5562,72.6551,72.48,72.5409,17682.0
2018-11-13 14:20:00,95.35,95.5,95.17,95.29,24065.0,72.5714,72.6855,72.4344,72.5257,24065.0
2018-11-13 14:25:00,95.33,95.33,94.96,95.05,79115.0,72.5562,72.5562,72.2745,72.343,79115.0
2018-11-13 14:30:00,95.05,95.09,94.97,95.08,37191.0,72.343,72.3735,72.2822,72.3659,37191.0
2018-11-13 14:35:00,95.06,95.32,95.04,95.06,43999.0,72.3507,72.5485,72.3354,72.3507,43999.0
2018-11-13 14:40:00,95.06,95.06,94.69,94.74,20018.0,72.3507,72.3507,72.069,72.1071,20018.0
2018-11-13 14:45:00,94.73,94.96,94.67,94.83,15472.0,72.0995,72.2745,72.0538,72.1756,15472.0
2018-11-13 14:50:00,94.82,95.19,94.77,95.19,57952.0,72.168,72.4496,72.1299,72.4496,57952.0
2018-11-13 14:55:00,95.16,95.31,95.02,95.1,17671.0,72.4268,72.5409,72.3202,72.3811,17671.0
2018-11-13 15:00:00,95.12,95.43,95.06,95.37,36976.0,72.3963,72.6323,72.3507,72.5866,36976.0
2018-11-13 15:05:00,95.37,95.38,95.06,95.24,30153.0,72.5866,72.5942,72.3507,72.4877,30153.0
2018-11-13 15:10:00,95.22,95.25,95.05,95.07,24351.0,72.4724,72.4953,72.343,72.3583,24351.0
2018-11-13 15:15:00,95.07,95.14,94.83,94.97,25339.0,72.3583,72.4115,72.1756,72.2822,25339.0
2018-11-13 15:20:00,94.95,95.02,94.79,94.89,50999.0,72.2669,72.3202,72.1452,72.2213,50999.0
2018-11-13 15:25:00,94.92,95.24,94.9,94.99,18671.0,72.2441,72.4877,72.2289,72.2974,18671.0
2018-11-13 15:30:00,94.96,95.07,94.8,94.96,39828.0,72.2745,72.3583,72.1528,72.2745,39828.0
2018-11-13 15:35:00,94.98,95.1,94.86,94.93,64857.0,72.2898,72.3811,72.1984,72.2517,64857.0
2018-11-13 15:40:00,94.92,94.95,94.78,94.83,96915.0,72.2441,72.2669,72.1375,72.1756,96915.0
2018-11-13 15:45:00,94.84,95.06,94.78,95.04,112913.0,72.1832,72.3507,72.1375,72.3354,112913.0
2018-11-13 15:50:00,95.04,95.21,94.99,94.99,109236.0,72.3354,72.4648,72.2974,72.2974,109236.0
2018-11-13 15:55:00,95.0,95.0,94.77,94.8,225818.0,72.305,72.305,72.1299,72.1528,225818.0
2018-11-14 09:30:00,96.48,97.12,96.29,96.85,50124.0,73.4314,73.9185,73.2868,73.713,50124.0
2018-11-14 09:35:00,96.95,97.24,96.52,96.86,12165.0,73.7891,74.0099,73.4619,73.7206,12165.0
2018-11-14 09:40:00,96.87,97.56,96.85,97.54,21518.0,73.7283,74.2534,73.713,74.2382,21518.0
2018-11-14 09:45:00,97.48,97.56,96.77,96.77,16311.0,74.1925,74.2534,73.6521,73.6521,16311.0
2018-11-14 09:50:00,96.77,96.9,96.49,96.54,15283.0,73.6521,73.7511,73.439,73.4771,15283.0
2018-11-14 09:55:00,96.59,96.85,96.47,96.85,27594.0,73.5151,73.713,73.4238,73.713,27594.0
2018-11-14 10:00:00,96.83,96.84,96.24,96.37,19931.0,73.6978,73.7054,73.2488,73.3477,19931.0
2018-11-14 10:05:00,96.39,96.84,96.38,96.81,27724.0,73.3629,73.7054,73.3553,73.6826,27724.0
2018-11-14 10:10:00,96.81,96.84,96.62,96.8,28609.0,73.6826,73.7054,73.538,73.675,28609.0
2018-11-14 10:15:00,96.77,96.77,96.29,96.44,19818.0,73.6521,73.6521,73.2868,73.401,19818.0
2018-11-14 10:20:00,96.4,96.4,96.15,96.16,8161.0,73.3705,73.3705,73.1803,73.1879,8161.0
2018-11-14 10:25:00,96.17,96.28,96.08,96.24,10225.0,73.1955,73.2792,73.127,73.2488,10225.0
2018-11-14 10:30:00,96.29,96.59,96.23,96.47,13441.0,73.2868,73.5151,73.2411,73.4238,13441.0
2018-11-14 10:35:00,96.42,96.5,96.34,96.49,17917.0,73.3858,73.4466,73.3249,73.439,17917.0
2018-11-14 10:40:00,96.42,96.45,96.09,96.09,16510.0,73.3858,73.4086,73.1346,73.1346,16510.0
2018-11-14 10:45:00,96.11,96.29,95.84,95.84,13596.0,73.1498,73.2868,72.9443,72.9443,13596.0
2018-11-14 10:50:00,95.87,95.94,95.71,95.8,16542.0,72.9672,73.0204,72.8454,72.9139,16542.0
2018-11-14 10:55:00,95.82,96.11,95.77,96.11,12553.0,72.9291,73.1498,72.891,73.1498,12553.0
2018-11-14 11:00:00,96.12,96.12,95.89,95.94,14120.0,73.1574,73.1574,72.9824,73.0204,14120.0
2018-11-14 11:05:00,95.89,96.01,95.75,95.75,9117.0,72.9824,73.0737,72.8758,72.8758,9117.0
2018-11-14 11:10:00,95.78,95.84,95.64,95.64,13381.0,72.8987,72.9443,72.7921,72.7921,13381.0
2018-11-14 11:15:00,95.65,95.72,95.47,95.47,22564.0,72.7997,72.853,72.6627,72.6627,22564.0
2018-11-14 11:20:00,95.46,95.55,95.23,95.28,27464.0,72.6551,72.7236,72.48,72.5181,27464.0
2018-11-14 11:25:00,95.29,95.33,95.07,95.2,21744.0,72.5257,72.5562,72.3583,72.4572,21744.0
2018-11-14 11:30:00,95.18,95.4,95.13,95.39,27307.0,72.442,72.6094,72.4039,72.6018,27307.0
2018-11-14 11:35:00,95.42,95.5,95.03,95.1,21214.0,72.6247,72.6855,72.3278,72.3811,21214.0
2018-11-14 11:40:00,95.12,95.12,94.88,94.99,19554.0,72.3963,72.3963,72.2137,72.2974,19554.0
2018-11-14 11:45:00,95.0,95.24,94.88,95.22,26428.0,72.305,72.4877,72.2137,72.4724,26428.0
2018-11-14 11:50:00,95.25,95.4,95.06,95.34,21890.0,72.4953,72.6094,72.3507,72.5638,21890.0
2018-11-14 11:55:00,95.35,95.65,95.3,95.64,36240.0,72.5714,72.7997,72.5333,72.7921,36240.0
2018-11-14 12:00:00,95.66,95.71,95.59,95.67,31278.0,72.8073,72.8454,72.754,72.8149,31278.0
2018-11-14 12:05:00,95.67,95.82,95.65,95.75,38283.0,72.8149,72.9291,72.7997,72.8758,38283.0
2018-11-14 12:10:00,95.72,95.78,95.66,95.73,42053.0,72.853,72.8987,72.8073,72.8606,42053.0
2018-11-14 12:15:00,95.75,95.91,95.72,95.8,13370.0,72.8758,72.9976,72.853,72.9139,13370.0
2018-11-14 12:20:00,95.87,96.05,95.87,95.95,12672.0,72.9672,73.1041,72.9672,73.028,12672.0
2018-11-14 12:25:00,95.89,96.1,95.8,96.1,12376.0,72.9824,73.1422,72.9139,73.1422,12376.0
2018-11-14 12:30:00,96.08,96.1,95.79,95.86,23497.0,73.127,73.1422,72.9063,72.9595,23497.0
2018-11-14 12:35:00,95.86,95.88,95.68,95.83,42592.0,72.9595,72.9748,72.8225,72.9367,42592.0
2018-11-14 12:40:00,95.84,95.88,95.7,95.77,14480.0,72.9443,72.9748,72.8378,72.891,14480.0
2018-11-14 12:45:00,95.75,95.98,95.75,95.9,12025.0,72.8758,73.0509,72.8758,72.99,12025.0
2018-11-14 12:50:00,95.87,96.1,95.8,95.95,11295.0,72.9672,73.1422,72.9139,73.028,11295.0
2018-11-14 12:55:00,95.92,96.11,95.82,95.88,14545.0,73.0052,73.1498,72.9291,72.9748,14545.0
2018-11-14 13:00:00,95.88,95.96,95.75,95.84,19683.0,72.9748,73.0357,72.8758,72.9443,19683.0
2018-11-14 13:05:00,95.84,95.95,95.73,95.75,22861.0,72.9443,73.028,72.8606,72.8758,22861.0
2018-11-14 13:10:00,95.78,95.84,95.53,95.64,29664.0,72.8987,72.9443,72.7084,72.7921,29664.0
2018-11-14 13:15:00,95.67,95.85,95.56,95.84,19259.0,72.8149,72.9519,72.7312,72.9443,19259.0
2018-11-14 13:20:00,95.79,95.79,95.54,95.55,7291.0,72.9063,72.9063,72.716,72.7236,7291.0
2018-11-14 13:25:00,95.56,95.59,95.47,95.49,7939.0,72.7312,72.754,72.6627,72.6779,7939.0
2018-11-14 13:30:00,95.48,95.55,95.31,95.4,21110.0,72.6703,72.7236,72.5409,72.6094,21110.0
2018-11-14 13:35:00,95.4,95.54,95.39,95.5,8008.0,72.6094,72.716,72.6018,72.6855,8008.0
2018-11-14 13:40:00,95.49,95.49,95.04,95.04,12338.0,72.6779,72.6779,72.3354,72.3354,12338.0
2018-11-14 13:45:00,95.05,95.11,94.71,94.71,27377.0,72.343,72.3887,72.0843,72.0843,27377.0
2018-11-14 13:50:00,94.67,94.72,94.37,94.42,37912.0,72.0538,72.0919,71.8255,71.8635,37912.0
2018-11-14 13:55:00,94.43,94.85,94.42,94.84,24635.0,71.8712,72.1908,71.8635,72.1832,24635.0
2018-11-14 14:00:00,94.84,94.84,94.52,94.52,11578.0,72.1832,72.1832,71.9397,71.9397,11578.0
2018-11-14 14:05:00,94.51,94.52,94.37,94.38,12134.0,71.932,71.9397,71.8255,71.8331,12134.0
2018-11-14 14:10:00,94.35,94.59,94.35,94.59,14071.0,71.8103,71.9929,71.8103,71.9929,14071.0
2018-11-14 14:15:00,94.63,95.14,94.63,94.98,19425.0,72.0234,72.4115,72.0234,72.2898,19425.0
2018-11-14 14:20:00,94.94,95.17,94.88,94.96,30353.0,72.2593,72.4344,72.2137,72.2745,30353.0
2018-11-14 14:25:00,94.91,94.91,94.62,94.69,15196.0,72.2365,72.2365,72.0158,72.069,15196.0
2018-11-14 14:30:00,94.64,94.89,94.57,94.76,13596.0,72.031,72.2213,71.9777,72.1223,13596.0
2018-11-14 14:35:00,94.76,94.94,94.71,94.84,12498.0,72.1223,72.2593,72.0843,72.1832,12498.0
2018-11-14 14:40:00,94.85,94.88,94.6,94.69,17245.0,72.1908,72.2137,72.0005,72.069,17245.0
2018-11-14 14:45:00,94.68,95.06,94.67,94.98,13412.0,72.0614,72.3507,72.0538,72.2898,13412.0
2018-11-14 14:50:00,94.99,95.17,94.92,95.17,15354.0,72.2974,72.4344,72.2441,72.4344,15354.0
2018-11-14 14:55:00,95.19,95.41,95.15,95.38,14851.0,72.4496,72.617,72.4192,72.5942,14851.0
2018-11-14 15:00:00,95.4,95.57,95.35,95.42,22939.0,72.6094,72.7388,72.5714,72.6247,22939.0
2018-11-14 15:05:00,95.44,95.76,95.41,95.7,28319.0,72.6399,72.8834,72.617,72.8378,28319.0
2018-11-14 15:10:00,95.67,95.69,95.43,95.49,32224.0,72.8149,72.8302,72.6323,72.6779,32224.0
2018-11-14 15:15:00,95.49,95.67,95.42,95.61,37311.0,72.6779,72.8149,72.6247,72.7693,37311.0
2018-11-14 15:20:00,95.59,95.84,95.54,95.81,26931.0,72.754,72.9443,72.716,72.9215,26931.0
2018-11-14 15:25:00,95.81,95.89,95.65,95.84,34024.0,72.9215,72.9824,72.7997,72.9443,34024.0
2018-11-14 15:30:00,95.84,95.88,95.58,95.74,36206.0,72.9443,72.9748,72.7464,72.8682,36206.0
2018-11-14 15:35:00,95.74,95.94,95.69,95.93,43439.0,72.8682,73.0204,72.8302,73.0128,43439.0
2018-11-14 15:40:00,95.92,95.93,95.74,95.81,48107.0,73.0052,73.0128,72.8682,72.9215,48107.0
2018-11-14 15:45:00,95.82,95.98,95.82,95.97,84744.0,72.9291,73.0509,72.9291,73.0433,84744.0
2018-11-14 15:50:00,95.98,95.98,95.7,95.76,105115.0,73.0509,73.0509,72.8378,72.8834,105115.0
2018-11-14 15:55:00,95.77,95.79,95.58,95.62,186708.0,72.891,72.9063,72.7464,72.7769,186708.0
2018-11-15 09:30:00,95.0,95.32,94.72,94.77,66281.0,72.305,72.5485,72.0919,72.1299,66281.0
2018-11-15 09:35:00,94.75,95.85,94.75,95.7,24253.0,72.1147,72.9519,72.1147,72.8378,24253.0
2018-11-15 09:40:00,95.66,95.99,95.51,95.86,17218.0,72.8073,73.0585,72.6932,72.9595,17218.0
2018-11-15 09:45:00,95.95,96.23,95.87,96.22,33170.0,73.028,73.2411,72.9672,73.2335,33170.0
2018-11-15 09:50:00,96.23,96.28,95.61,95.83,23241.0,73.2411,73.2792,72.7693,72.9367,23241.0
2018-11-15 09:55:00,95.85,96.26,95.73,95.98,22047.0,72.9519,73.264,72.8606,73.0509,22047.0
2018-11-15 10:00:00,95.89,96.12,95.73,95.73,18958.0,72.9824,73.1574,72.8606,72.8606,18958.0
2018-11-15 10:05:00,95.75,95.8,95.33,95.33,18534.0,72.8758,72.9139,72.5562,72.5562,18534.0
2018-11-15 10:10:00,95.33,95.77,95.33,95.69,24549.0,72.5562,72.891,72.5562,72.8302,24549.0
2018-11-15 10:15:00,95.7,95.91,95.55,95.61,17857.0,72.8378,72.9976,72.7236,72.7693,17857.0
2018-11-15 10:20:00,95.57,95.59,95.36,95.45,12103.0,72.7388,72.754,72.579,72.6475,12103.0
2018-11-15 10:25:00,95.45,95.77,95.45,95.66,13958.0,72.6475,72.891,72.6475,72.8073,13958.0
2018-11-15 10:30:00,95.61,95.61,94.79,94.84,23944.0,72.7693,72.7693,72.1452,72.1832,23944.0
2018-11-15 10:35:00,94.8,94.95,94.56,94.82,30985.0,72.1528,72.2669,71.9701,72.168,30985.0
2018-11-15 10:40:00,94.89,95.25,94.86,95.15,19151.0,72.2213,72.4953,72.1984,72.4192,19151.0
2018-11-15 10:45:00,95.13,95.45,95.13,95.45,14060.0,72.4039,72.6475,72.4039,72.6475,14060.0
2018-11-15 10:50:00,95.4,95.66,95.32,95.59,16906.0,72.6094,72.8073,72.5485,72.754,16906.0
2018-11-15 10:55:00,95.56,95.58,95.43,95.53,6918.0,72.7312,72.7464,72.6323,72.7084,6918.0
2018-11-15 11:00:00,95.6,95.62,95.01,95.34,27108.0,72.7617,72.7769,72.3126,72.5638,27108.0
2018-11-15 11:05:00,95.32,95.46,95.23,95.23,36759.0,72.5485,72.6551,72.48,72.48,36759.0
2018-11-15 11:10:00,95.28,95.48,95.2,95.45,16384.0,72.5181,72.6703,72.4572,72.6475,16384.0
2018-11-15 11:15:00,95.45,95.55,95.3,95.46,17492.0,72.6475,72.7236,72.5333,72.6551,17492.0
2018-11-15 11:20:00,95.43,95.72,95.42,95.61,27564.0,72.6323,72.853,72.6247,72.7693,27564.0
2018-11-15 11:25:00,95.61,95.69,95.42,95.63,33141.0,72.7693,72.8302,72.6247,72.7845,33141.0
2018-11-15 11:30:00,95.64,96.05,95.56,96.05,35931.0,72.7921,73.1041,72.7312,73.1041,35931.0
2018-11-15 11:35:00,96.05,96.15,95.93,95.93,30714.0,73.1041,73.1803,73.0128,73.0128,30714.0
2018-11-15 11:40:00,95.93,96.22,95.81,96.02,22306.0,73.0128,73.2335,72.9215,73.0813,22306.0
2018-11-15 11:45:00,96.03,96.18,95.99,96.09,11086.0,73.0889,73.2031,73.0585,73.1346,11086.0
2018-11-15 11:50:00,96.07,96.21,95.94,96.2,16206.0,73.1194,73.2259,73.0204,73.2183,16206.0
2018-11-15 11:55:00,96.13,96.16,95.91,96.04,16442.0,73.165,73.1879,72.9976,73.0965,16442.0
2018-11-15 12:00:00,96.07,96.18,95.94,96.16,9700.0,73.1194,73.2031,73.0204,73.1879,9700.0
2018-11-15 12:05:00,96.18,96.34,95.83,95.88,13742.0,73.2031,73.3249,72.9367,72.9748,13742.0
2018-11-15 12:10:00,95.89,96.15,95.88,95.92,10808.0,72.9824,73.1803,72.9748,73.0052,10808.0
2018-11-15 12:15:00,95.9,96.02,95.85,95.92,9287.0,72.99,73.0813,72.9519,73.0052,9287.0
2018-11-15 12:20:00,95.92,95.99,95.89,95.96,8932.0,73.0052,73.0585,72.9824,73.0357,8932.0
2018-11-15 12:25:00,95.99,96.09,95.8,96.07,11716.0,73.0585,73.1346,72.9139,73.1194,11716.0
2018-11-15 12:30:00,96.03,96.03,95.88,96.03,7883.0,73.0889,73.0889,72.9748,73.0889,7883.0
2018-11-15 12:35:00,96.06,96.16,95.91,96.16,10631.0,73.1118,73.1879,72.9976,73.1879,10631.0
2018-11-15 12:40:00,96.1,96.1,95.95,95.97,9501.0,73.1422,73.1422,73.028,73.0433,9501.0
2018-11-15 12:45:00,95.94,96.02,95.84,95.86,17292.0,73.0204,73.0813,72.9443,72.9595,17292.0
2018-11-15 12:50:00,95.89,95.89,95.63,95.65,16165.0,72.9824,72.9824,72.7845,72.7997,16165.0
2018-11-15 12:55:00,95.6,95.64,95.5,95.57,7004.0,72.7617,72.7921,72.6855,72.7388,7004.0
2018-11-15 13:00:00,95.63,95.67,95.44,95.49,10622.0,72.7845,72.8149,72.6399,72.6779,10622.0
2018-11-15 13:05:00,95.53,95.6,95.4,95.42,9592.0,72.7084,72.7617,72.6094,72.6247,9592.0
2018-11-15 13:10:00,95.45,95.66,95.42,95.61,11543.0,72.6475,72.8073,72.6247,72.7693,11543.0
2018-11-15 13:15:00,95.61,95.88,95.53,95.78,30319.0,72.7693,72.9748,72.7084,72.8987,30319.0
2018-11-15 13:20:00,95.78,96.18,95.78,96.15,23442.0,72.8987,73.2031,72.8987,73.1803,23442.0
2018-11-15 13:25:00,96.16,96.21,95.98,96.03,45317.0,73.1879,73.2259,73.0509,73.0889,45317.0
2018-11-15 13:30:00,96.05,96.32,96.04,96.32,23198.0,73.1041,73.3096,73.0965,73.3096,23198.0
2018-11-15 13:35:00,96.3,96.3,96.06,96.07,18758.0,73.2944,73.2944,73.1118,73.1194,18758.0
2018-11-15 13:40:00,96.09,96.2,96.01,96.18,12180.0,73.1346,73.2183,73.0737,73.2031,12180.0
2018-11-15 13:45:00,96.22,96.32,95.9,95.9,17901.0,73.2335,73.3096,72.99,72.99,17901.0
2018-11-15 13:50:00,95.88,96.24,95.87,96.15,13482.0,72.9748,73.2488,72.9672,73.1803,13482.0
2018-11-15 13:55:00,96.12,96.3,96.05,96.17,14588.0,73.1574,73.2944,73.1041,73.1955,14588.0
2018-11-15 14:00:00,96.19,96.26,96.0,96.03,14159.0,73.2107,73.264,73.0661,73.0889,14159.0
2018-11-15 14:05:00,96.03,96.08,95.93,96.04,12321.0,73.0889,73.127,73.0128,73.0965,12321.0
2018-11-15 14:10:00,96.0,96.01,95.86,95.91,11350.0,73.0661,73.0737,72.9595,72.9976,11350.0
2018-11-15 14:15:00,95.91,95.92,95.71,95.77,10568.0,72.9976,73.0052,72.8454,72.891,10568.0
2018-11-15 14:20:00,95.76,95.84,95.7,95.7,12249.0,72.8834,72.9443,72.8378,72.8378,12249.0
2018-11-15 14:25:00,95.75,96.11,95.72,96.11,15215.0,72.8758,73.1498,72.853,73.1498,15215.0
2018-11-15 14:30:00,96.09,96.31,96.09,96.22,17440.0,73.1346,73.302,73.1346,73.2335,17440.0
2018-11-15 14:35:00,96.23,96.23,96.06,96.12,11532.0,73.2411,73.2411,73.1118,73.1574,11532.0
2018-11-15 14:40:00,96.13,96.19,96.04,96.07,11777.0,73.165,73.2107,73.0965,73.1194,11777.0
2018-11-15 14:45:00,96.08,96.22,96.04,96.12,16666.0,73.127,73.2335,73.0965,73.1574,16666.0
2018-11-15 14:50:00,96.12,96.15,95.77,95.92,18113.0,73.1574,73.1803,72.891,73.0052,18113.0
2018-11-15 14:55:00,95.93,96.06,95.76,95.83,47851.0,73.0128,73.1118,72.8834,72.9367,47851.0
2018-11-15 15:00:00,95.84,95.87,95.23,95.44,41523.0,72.9443,72.9672,72.48,72.6399,41523.0
2018-11-15 15:05:00,95.47,95.84,95.44,95.79,24678.0,72.6627,72.9443,72.6399,72.9063,24678.0
2018-11-15 15:10:00,95.81,96.14,95.76,96.13,28366.0,72.9215,73.1726,72.8834,73.165,28366.0
2018-11-15 15:15:00,96.12,96.2,96.01,96.1,26691.0,73.1574,73.2183,73.0737,73.1422,26691.0
2018-11-15 15:20:00,96.09,96.12,95.86,96.05,31827.0,73.1346,73.1574,72.9595,73.1041,31827.0
2018-11-15 15:25:00,96.05,96.2,96.0,96.01,24016.0,73.1041,73.2183,73.0661,73.0737,24016.0
2018-11-15 15:30:00,96.0,96.38,95.99,96.16,33311.0,73.0661,73.3553,73.0585,73.1879,33311.0
2018-11-15 15:35:00,96.16,96.36,96.16,96.29,33901.0,73.1879,73.3401,73.1879,73.2868,33901.0
2018-11-15 15:40:00,96.29,96.4,96.17,96.21,33858.0,73.2868,73.3705,73.1955,73.2259,33858.0
2018-11-15 15:45:00,96.21,96.25,95.95,96.0,51323.0,73.2259,73.2564,73.028,73.0661,51323.0
2018-11-15 15:50:00,96.03,96.28,96.02,96.22,39952.0,73.0889,73.2792,73.0813,73.2335,39952.0
2018-11-15 15:55:00,96.21,96.27,96.0,96.27,96938.0,73.2259,73.2716,73.0661,73.2716,96938.0
2018-11-16 09:30:00,96.29,97.78,96.2,96.95,211157.0,73.8937,75.0371,73.8246,74.4002,211157.0
2018-11-16 09:35:00,96.87,97.15,96.72,96.81,43984.0,74.3388,74.5537,74.2237,74.2927,43984.0
2018-11-16 09:40:00,96.95,97.72,96.94,97.16,72003.0,74.4002,74.9911,74.3925,74.5613,72003.0
2018-11-16 09:45:00,97.2,97.41,97.08,97.08,33236.0,74.592,74.7532,74.4999,74.4999,33236.0
2018-11-16 09:50:00,97.03,97.07,96.66,96.89,13965.0,74.4616,74.4923,74.1776,74.3541,13965.0
2018-11-16 09:55:00,96.8,97.01,96.68,96.99,13121.0,74.2851,74.4462,74.193,74.4309,13121.0
2018-11-16 10:00:00,97.04,97.07,96.74,96.99,24536.0,74.4692,74.4923,74.239,74.4309,24536.0
2018-11-16 10:05:00,96.93,97.04,96.8,96.92,25250.0,74.3848,74.4692,74.2851,74.3771,25250.0
2018-11-16 10:10:00,96.93,97.1,96.92,97.09,11325.0,74.3848,74.5153,74.3771,74.5076,11325.0
2018-11-16 10:15:00,97.1,97.23,96.81,96.87,13157.0,74.5153,74.615,74.2927,74.3388,13157.0
2018-11-16 10:20:00,96.81,96.87,96.57,96.74,12243.0,74.2927,74.3388,74.1086,74.239,12243.0
2018-11-16 10:25:00,96.73,96.85,96.52,96.63,11343.0,74.2313,74.3234,74.0702,74.1546,11343.0
2018-11-16 10:30:00,96.63,96.88,96.56,96.7,25371.0,74.1546,74.3465,74.1009,74.2083,25371.0
2018-11-16 10:35:00,96.7,96.75,96.59,96.63,11855.0,74.2083,74.2467,74.1239,74.1546,11855.0
2018-11-16 10:40:00,96.62,96.98,96.61,96.9,37967.0,74.1469,74.4232,74.1393,74.3618,37967.0
2018-11-16 10:45:00,96.96,96.96,96.79,96.87,15616.0,74.4078,74.4078,74.2774,74.3388,15616.0
2018-11-16 10:50:00,96.85,96.87,96.74,96.82,11258.0,74.3234,74.3388,74.239,74.3004,11258.0
2018-11-16 10:55:00,96.85,97.01,96.84,96.86,20427.0,74.3234,74.4462,74.3158,74.3311,20427.0
2018-11-16 11:00:00,96.88,96.99,96.77,96.77,15059.0,74.3465,74.4309,74.262,74.262,15059.0
2018-11-16 11:05:00,96.79,96.85,96.74,96.79,53271.0,74.2774,74.3234,74.239,74.2774,53271.0
2018-11-16 11:10:00,96.79,96.91,96.58,96.59,27107.0,74.2774,74.3695,74.1162,74.1239,27107.0
2018-11-16 11:15:00,96.58,96.59,96.4,96.45,18052.0,74.1162,74.1239,73.9781,74.0165,18052.0
2018-11-16 11:20:00,96.41,96.57,96.29,96.52,10687.0,73.9858,74.1086,73.8937,74.0702,10687.0
2018-11-16 11:25:00,96.47,96.58,96.42,96.45,13542.0,74.0318,74.1162,73.9934,74.0165,13542.0
2018-11-16 11:30:00,96.43,96.55,96.36,96.43,11263.0,74.0011,74.0932,73.9474,74.0011,11263.0
2018-11-16 11:35:00,96.46,96.5,96.29,96.33,10126.0,74.0241,74.0548,73.8937,73.9244,10126.0
2018-11-16 11:40:00,96.33,96.59,96.3,96.59,11022.0,73.9244,74.1239,73.9014,74.1239,11022.0
2018-11-16 11:45:00,96.6,96.68,96.49,96.5,24633.0,74.1316,74.193,74.0472,74.0548,24633.0
2018-11-16 11:50:00,96.53,96.7,96.5,96.63,23489.0,74.0779,74.2083,74.0548,74.1546,23489.0
2018-11-16 11:55:00,96.61,96.8,96.45,96.45,12788.0,74.1393,74.2851,74.0165,74.0165,12788.0
2018-11-16 12:00:00,96.49,96.54,96.26,96.29,22930.0,74.0472,74.0855,73.8707,73.8937,22930.0
2018-11-16 12:05:00,96.26,96.37,96.21,96.3,23630.0,73.8707,73.9551,73.8323,73.9014,23630.0
2018-11-16 12:10:00,96.27,96.33,96.25,96.3,9092.0,73.8783,73.9244,73.863,73.9014,9092.0
2018-11-16 12:15:00,96.3,96.3,96.15,96.24,12092.0,73.9014,73.9014,73.7862,73.8553,12092.0
2018-11-16 12:20:00,96.25,96.26,96.08,96.14,7331.0,73.863,73.8707,73.7325,73.7786,7331.0
2018-11-16 12:25:00,96.1,96.11,95.9,95.92,9834.0,73.7479,73.7555,73.5944,73.6097,9834.0
2018-11-16 12:30:00,95.92,96.12,95.84,96.1,12142.0,73.6097,73.7632,73.5483,73.7479,12142.0
2018-11-16 12:35:00,96.16,96.59,96.15,96.31,26077.0,73.7939,74.1239,73.7862,73.909,26077.0
2018-11-16 12:40:00,96.38,96.61,96.28,96.44,11987.0,73.9627,74.1393,73.886,74.0088,11987.0
2018-11-16 12:45:00,96.47,96.84,96.47,96.74,19741.0,74.0318,74.3158,74.0318,74.239,19741.0
2018-11-16 12:50:00,96.7,96.74,96.54,96.62,10567.0,74.2083,74.239,74.0855,74.1469,10567.0
2018-11-16 12:55:00,96.61,96.65,96.52,96.62,21904.0,74.1393,74.1699,74.0702,74.1469,21904.0
2018-11-16 13:00:00,96.61,96.73,96.44,96.45,17861.0,74.1393,74.2313,74.0088,74.0165,17861.0
2018-11-16 13:05:00,96.43,96.45,96.25,96.4,22363.0,74.0011,74.0165,73.863,73.9781,22363.0
2018-11-16 13:10:00,96.47,96.54,96.37,96.45,9394.0,74.0318,74.0855,73.9551,74.0165,9394.0
2018-11-16 13:15:00,96.44,96.56,96.41,96.5,9372.0,74.0088,74.1009,73.9858,74.0548,9372.0
2018-11-16 13:20:00,96.5,96.58,96.43,96.5,9855.0,74.0548,74.1162,74.0011,74.0548,9855.0
2018-11-16 13:25:00,96.47,96.49,96.28,96.31,5821.0,74.0318,74.0472,73.886,73.909,5821.0
2018-11-16 13:30:00,96.31,96.35,96.19,96.19,10433.0,73.909,73.9397,73.8169,73.8169,10433.0
2018-11-16 13:35:00,96.18,96.25,96.1,96.18,12980.0,73.8093,73.863,73.7479,73.8093,12980.0
2018-11-16 13:40:00,96.17,96.22,96.0,96.02,12738.0,73.8016,73.84,73.6711,73.6865,12738.0
2018-11-16 13:45:00,96.08,96.24,96.0,96.22,9391.0,73.7325,73.8553,73.6711,73.84,9391.0
2018-11-16 13:50:00,96.23,96.3,96.11,96.12,8375.0,73.8476,73.9014,73.7555,73.7632,8375.0
2018-11-16 13:55:00,96.14,96.26,96.14,96.22,8361.0,73.7786,73.8707,73.7786,73.84,8361.0
2018-11-16 14:00:00,96.28,96.35,96.24,96.26,7760.0,73.886,73.9397,73.8553,73.8707,7760.0
2018-11-16 14:05:00,96.27,96.46,96.27,96.43,9640.0,73.8783,74.0241,73.8783,74.0011,9640.0
2018-11-16 14:10:00,96.44,96.49,96.37,96.37,8199.0,74.0088,74.0472,73.9551,73.9551,8199.0
2018-11-16 14:15:00,96.36,96.36,96.16,96.25,15900.0,73.9474,73.9474,73.7939,73.863,15900.0
2018-11-16 14:20:00,96.26,96.45,96.25,96.34,14523.0,73.8707,74.0165,73.863,73.9321,14523.0
2018-11-16 14:25:00,96.38,96.68,96.33,96.6,12610.0,73.9627,74.193,73.9244,74.1316,12610.0
2018-11-16 14:30:00,96.63,96.7,96.62,96.69,6445.0,74.1546,74.2083,74.1469,74.2006,6445.0
2018-11-16 14:35:00,96.69,96.78,96.65,96.71,16499.0,74.2006,74.2697,74.1699,74.216,16499.0
2018-11-16 14:40:00,96.71,96.71,96.56,96.71,7371.0,74.216,74.216,74.1009,74.216,7371.0
2018-11-16 14:45:00,96.72,96.97,96.68,96.97,7100.0,74.2237,74.4155,74.193,74.4155,7100.0
2018-11-16 14:50:00,96.96,97.0,96.71,96.77,10093.0,74.4078,74.4385,74.216,74.262,10093.0
2018-11-16 14:55:00,96.77,96.77,96.6,96.67,9301.0,74.262,74.262,74.1316,74.1853,9301.0
2018-11-16 15:00:00,96.67,96.82,96.62,96.7,13212.0,74.1853,74.3004,74.1469,74.2083,13212.0
2018-11-16 15:05:00,96.69,96.72,96.54,96.57,10207.0,74.2006,74.2237,74.0855,74.1086,10207.0
2018-11-16 15:10:00,96.58,96.76,96.58,96.75,9539.0,74.1162,74.2544,74.1162,74.2467,9539.0
2018-11-16 15:15:00,96.77,97.15,96.77,97.15,23939.0,74.262,74.5537,74.262,74.5537,23939.0
2018-11-16 15:20:00,97.14,97.19,97.06,97.11,25056.0,74.546,74.5843,74.4846,74.523,25056.0
2018-11-16 15:25:00,97.1,97.18,96.96,96.96,37714.0,74.5153,74.5767,74.4078,74.4078,37714.0
2018-11-16 15:30:00,96.96,97.01,96.81,96.82,43448.0,74.4078,74.4462,74.2927,74.3004,43448.0
2018-11-16 15:35:00,96.82,96.97,96.81,96.95,50233.0,74.3004,74.4155,74.2927,74.4002,50233.0
2018-11-16 15:40:00,96.95,97.05,96.81,96.83,58325.0,74.4002,74.4769,74.2927,74.3081,58325.0
2018-11-16 15:45:00,96.81,96.87,96.6,96.67,87301.0,74.2927,74.3388,74.1316,74.1853,87301.0
2018-11-16 15:50:00,96.67,96.67,96.54,96.62,84419.0,74.1853,74.1853,74.0855,74.1469,84419.0
2018-11-16 15:55:00,96.61,96.71,96.5,96.68,269161.0,74.1393,74.216,74.0548,74.193,269161.0
2018-11-19 09:30:00,96.13,96.61,96.13,96.36,35717.0,73.7709,74.1393,73.7709,73.9474,35717.0
2018-11-19 09:35:00,96.36,96.42,95.91,96.23,22082.0,73.9474,73.9934,73.6021,73.8476,22082.0
2018-11-19 09:40:00,96.32,96.48,96.18,96.18,5602.0,73.9167,74.0395,73.8093,73.8093,5602.0
2018-11-19 09:45:00,96.14,96.26,95.98,95.98,22485.0,73.7786,73.8707,73.6558,73.6558,22485.0
2018-11-19 09:50:00,96.01,96.01,95.58,95.73,6040.0,73.6788,73.6788,73.3488,73.4639,6040.0
2018-11-19 09:55:00,95.73,95.99,95.68,95.94,10302.0,73.4639,73.6635,73.4256,73.6251,10302.0
2018-11-19 10:00:00,95.93,96.18,95.87,96.18,11625.0,73.6174,73.8093,73.5714,73.8093,11625.0
2018-11-19 10:05:00,96.16,96.17,95.93,96.04,18104.0,73.7939,73.8016,73.6174,73.7018,18104.0
2018-11-19 10:10:00,96.07,96.3,96.01,96.13,21170.0,73.7249,73.9014,73.6788,73.7709,21170.0
2018-11-19 10:15:00,96.14,96.29,96.13,96.24,13377.0,73.7786,73.8937,73.7709,73.8553,13377.0
2018-11-19 10:20:00,96.25,96.31,96.0,96.09,14680.0,73.863,73.909,73.6711,73.7402,14680.0
2018-11-19 10:25:00,96.05,96.2,96.01,96.12,18929.0,73.7095,73.8246,73.6788,73.7632,18929.0
2018-11-19 10:30:00,96.11,96.26,95.83,95.89,15555.0,73.7555,73.8707,73.5407,73.5867,15555.0
2018-11-19 10:35:00,95.91,96.12,95.86,96.08,13798.0,73.6021,73.7632,73.5637,73.7325,13798.0
2018-11-19 10:40:00,96.1,96.22,96.07,96.19,17230.0,73.7479,73.84,73.7249,73.8169,17230.0
2018-11-19 10:45:00,96.2,96.23,95.96,96.19,14857.0,73.8246,73.8476,73.6404,73.8169,14857.0
2018-11-19 10:50:00,96.17,96.26,96.1,96.11,36468.0,73.8016,73.8707,73.7479,73.7555,36468.0
2018-11-19 10:55:00,96.14,96.16,95.9,95.94,9243.0,73.7786,73.7939,73.5944,73.6251,9243.0
2018-11-19 11:00:00,95.92,96.06,95.69,95.79,31988.0,73.6097,73.7172,73.4332,73.51,31988.0
2018-11-19 11:05:00,95.81,96.12,95.81,96.05,18324.0,73.5253,73.7632,73.5253,73.7095,18324.0
2018-11-19 11:10:00,96.0,96.1,95.93,95.99,15565.0,73.6711,73.7479,73.6174,73.6635,15565.0
2018-11-19 11:15:00,95.94,95.94,95.6,95.66,24774.0,73.6251,73.6251,73.3642,73.4102,24774.0
2018-11-19 11:20:00,95.6,95.7,95.44,95.46,12413.0,73.3642,73.4409,73.2414,73.2567,12413.0
2018-11-19 11:25:00,95.46,95.62,95.37,95.57,15767.0,73.2567,73.3795,73.1877,73.3411,15767.0
2018-11-19 11:30:00,95.55,95.58,95.41,95.46,9577.0,73.3258,73.3488,73.2184,73.2567,9577.0
2018-11-19 11:35:00,95.43,95.54,95.25,95.25,14592.0,73.2337,73.3181,73.0956,73.0956,14592.0
2018-11-19 11:40:00,95.22,95.31,95.14,95.17,14202.0,73.0726,73.1416,73.0112,73.0342,14202.0
2018-11-19 11:45:00,95.16,95.24,95.03,95.1,12258.0,73.0265,73.0879,72.9267,72.9805,12258.0
2018-11-19 11:50:00,95.03,95.13,94.61,94.69,20389.0,72.9267,73.0035,72.6044,72.6658,20389.0
2018-11-19 11:55:00,94.71,94.93,94.71,94.84,12331.0,72.6812,72.85,72.6812,72.7809,12331.0
2018-11-19 12:00:00,94.81,94.94,94.69,94.83,13613.0,72.7579,72.8577,72.6658,72.7733,13613.0
2018-11-19 12:05:00,94.79,94.82,94.59,94.66,11516.0,72.7426,72.7656,72.5891,72.6428,11516.0
2018-11-19 12:10:00,94.72,95.01,94.7,94.84,11607.0,72.6889,72.9114,72.6735,72.7809,11607.0
2018-11-19 12:15:00,94.84,95.19,94.84,95.14,9187.0,72.7809,73.0495,72.7809,73.0112,9187.0
2018-11-19 12:20:00,95.11,95.22,95.09,95.1,6548.0,72.9881,73.0726,72.9728,72.9805,6548.0
2018-11-19 12:25:00,95.11,95.18,94.97,95.14,11793.0,72.9881,73.0419,72.8807,73.0112,11793.0
2018-11-19 12:30:00,95.08,95.15,95.01,95.07,9720.0,72.9651,73.0188,72.9114,72.9574,9720.0
2018-11-19 12:35:00,95.04,95.31,95.03,95.3,8170.0,72.9344,73.1416,72.9267,73.1339,8170.0
2018-11-19 12:40:00,95.29,95.42,95.26,95.33,7630.0,73.1263,73.226,73.1033,73.157,7630.0
2018-11-19 12:45:00,95.38,95.41,95.13,95.18,12661.0,73.1953,73.2184,73.0035,73.0419,12661.0
2018-11-19 12:50:00,95.16,95.26,95.09,95.14,13017.0,73.0265,73.1033,72.9728,73.0112,13017.0
2018-11-19 12:55:00,95.15,95.31,95.04,95.2,13961.0,73.0188,73.1416,72.9344,73.0572,13961.0
2018-11-19 13:00:00,95.19,95.24,95.11,95.19,9364.0,73.0495,73.0879,72.9881,73.0495,9364.0
2018-11-19 13:05:00,95.21,95.24,94.84,94.84,12714.0,73.0649,73.0879,72.7809,72.7809,12714.0
2018-11-19 13:10:00,94.83,95.0,94.83,94.97,7598.0,72.7733,72.9037,72.7733,72.8807,7598.0
2018-11-19 13:15:00,94.94,95.0,94.79,94.96,10169.0,72.8577,72.9037,72.7426,72.873,10169.0
2018-11-19 13:20:00,95.01,95.06,94.78,94.79,23508.0,72.9114,72.9498,72.7349,72.7426,23508.0
2018-11-19 13:25:00,94.77,94.86,94.52,94.56,57217.0,72.7272,72.7963,72.5354,72.5661,57217.0
2018-11-19 13:30:00,94.55,94.64,94.13,94.2,60221.0,72.5584,72.6275,72.2361,72.2898,60221.0
2018-11-19 13:35:00,94.21,94.49,94.21,94.44,45363.0,72.2975,72.5123,72.2975,72.474,45363.0
2018-11-19 13:40:00,94.43,94.48,94.36,94.42,13470.0,72.4663,72.5047,72.4126,72.4586,13470.0
2018-11-19 13:45:00,94.41,94.43,94.21,94.23,16105.0,72.451,72.4663,72.2975,72.3128,16105.0
2018-11-19 13:50:00,94.24,94.26,94.05,94.12,17641.0,72.3205,72.3358,72.1747,72.2284,17641.0
2018-11-19 13:55:00,94.12,94.17,94.02,94.04,10142.0,72.2284,72.2668,72.1517,72.167,10142.0
2018-11-19 14:00:00,94.02,94.04,93.86,93.93,17906.0,72.1517,72.167,72.0289,72.0826,17906.0
2018-11-19 14:05:00,93.97,94.02,93.79,93.85,17320.0,72.1133,72.1517,71.9752,72.0212,17320.0
2018-11-19 14:10:00,93.8,93.88,93.72,93.8,9535.0,71.9828,72.0442,71.9214,71.9828,9535.0
2018-11-19 14:15:00,93.78,94.16,93.75,94.06,13566.0,71.9675,72.2591,71.9445,72.1824,13566.0
2018-11-19 14:20:00,94.07,94.13,93.94,94.05,13911.0,72.19,72.2361,72.0903,72.1747,13911.0
2018-11-19 14:25:00,94.06,94.42,94.06,94.35,10574.0,72.1824,72.4586,72.1824,72.4049,10574.0
2018-11-19 14:30:00,94.34,94.44,94.15,94.4,14115.0,72.3972,72.474,72.2514,72.4433,14115.0
2018-11-19 14:35:00,94.39,94.66,94.3,94.66,10950.0,72.4356,72.6428,72.3665,72.6428,10950.0
2018-11-19 14:40:00,94.65,94.75,94.54,94.55,9994.0,72.6351,72.7119,72.5507,72.5584,9994.0
2018-11-19 14:45:00,94.54,94.72,94.43,94.63,15993.0,72.5507,72.6889,72.4663,72.6198,15993.0
2018-11-19 14:50:00,94.64,94.68,94.51,94.68,14760.0,72.6275,72.6582,72.5277,72.6582,14760.0
2018-11-19 14:55:00,94.66,94.82,94.61,94.77,9506.0,72.6428,72.7656,72.6044,72.7272,9506.0
2018-11-19 15:00:00,94.78,95.01,94.74,94.98,31689.0,72.7349,72.9114,72.7042,72.8884,31689.0
2018-11-19 15:05:00,94.95,95.08,94.9,94.97,15806.0,72.8654,72.9651,72.827,72.8807,15806.0
2018-11-19 15:10:00,94.96,95.19,94.94,95.04,9913.0,72.873,73.0495,72.8577,72.9344,9913.0
2018-11-19 15:15:00,95.03,95.11,94.95,95.01,15336.0,72.9267,72.9881,72.8654,72.9114,15336.0
2018-11-19 15:20:00,95.03,95.17,94.98,95.01,14073.0,72.9267,73.0342,72.8884,72.9114,14073.0
2018-11-19 15:25:00,95.0,95.04,94.8,94.94,32258.0,72.9037,72.9344,72.7502,72.8577,32258.0
2018-11-19 15:30:00,94.97,95.01,94.77,94.82,24109.0,72.8807,72.9114,72.7272,72.7656,24109.0
2018-11-19 15:35:00,94.81,94.9,94.71,94.77,26888.0,72.7579,72.827,72.6812,72.7272,26888.0
2018-11-19 15:40:00,94.73,94.74,94.53,94.57,21570.0,72.6965,72.7042,72.543,72.5737,21570.0
2018-11-19 15:45:00,94.57,94.69,94.52,94.6,29537.0,72.5737,72.6658,72.5354,72.5968,29537.0
2018-11-19 15:50:00,94.61,94.67,94.55,94.63,39101.0,72.6044,72.6505,72.5584,72.6198,39101.0
2018-11-19 15:55:00,94.63,94.95,94.61,94.89,79592.0,72.6198,72.8654,72.6044,72.8193,79592.0
2018-11-20 09:30:00,93.46,93.75,92.55,92.59,77318.0,71.7219,71.9445,71.0236,71.0543,77318.0
2018-11-20 09:35:00,92.65,93.16,92.61,93.14,27723.0,71.1003,71.4917,71.0696,71.4763,27723.0
2018-11-20 09:40:00,93.11,93.65,93.11,93.18,20871.0,71.4533,71.8677,71.4533,71.507,20871.0
2018-11-20 09:45:00,93.16,93.58,93.04,93.37,24764.0,71.4917,71.814,71.3996,71.6529,24764.0
2018-11-20 09:50:00,93.35,93.59,92.98,93.06,18875.0,71.6375,71.8217,71.3536,71.415,18875.0
2018-11-20 09:55:00,93.06,93.19,92.83,93.14,26522.0,71.415,71.5147,71.2385,71.4763,26522.0
2018-11-20 10:00:00,93.09,93.09,92.57,92.83,24400.0,71.438,71.438,71.0389,71.2385,24400.0
2018-11-20 10:05:00,92.77,92.77,92.25,92.27,28694.0,71.1924,71.1924,70.7934,70.8087,28694.0
2018-11-20 10:10:00,92.22,92.46,92.11,92.35,26095.0,70.7703,70.9545,70.6859,70.8701,26095.0
2018-11-20 10:15:00,92.29,92.82,92.29,92.79,29262.0,70.8241,71.2308,70.8241,71.2078,29262.0
2018-11-20 10:20:00,92.82,93.0,92.63,92.96,30345.0,71.2308,71.3689,71.085,71.3382,30345.0
2018-11-20 10:25:00,92.91,93.31,92.86,93.24,32563.0,71.2998,71.6068,71.2615,71.5531,32563.0
2018-11-20 10:30:00,93.15,93.38,93.07,93.23,19033.0,71.484,71.6605,71.4226,71.5454,19033.0
2018-11-20 10:35:00,93.26,93.76,93.24,93.65,27037.0,71.5684,71.9521,71.5531,71.8677,27037.0
2018-11-20 10:40:00,93.65,93.77,93.48,93.5,17600.0,71.8677,71.9598,71.7373,71.7526,17600.0
2018-11-20 10:45:00,93.52,93.61,93.35,93.56,21448.0,71.768,71.837,71.6375,71.7987,21448.0
2018-11-20 10:50:00,93.6,94.06,93.57,94.05,13996.0,71.8294,72.1824,71.8063,72.1747,13996.0
2018-11-20 10:55:00,94.06,94.15,93.87,94.14,17074.0,72.1824,72.2514,72.0366,72.2438,17074.0
2018-11-20 11:00:00,94.12,94.27,93.75,93.78,17904.0,72.2284,72.3435,71.9445,71.9675,17904.0
2018-11-20 11:05:00,93.8,94.15,93.78,94.15,16393.0,71.9828,72.2514,71.9675,72.2514,16393.0
2018-11-20 11:10:00,94.13,94.44,93.96,93.96,13918.0,72.2361,72.474,72.1056,72.1056,13918.0
2018-11-20 11:15:00,94.0,94.0,93.5,93.52,13474.0,72.1363,72.1363,71.7526,71.768,13474.0
2018-11-20 11:20:00,93.55,93.58,93.31,93.4,18554.0,71.791,71.814,71.6068,71.6759,18554.0
2018-11-20 11:25:00,93.42,93.57,93.37,93.43,10119.0,71.6912,71.8063,71.6529,71.6989,10119.0
2018-11-20 11:30:00,93.43,93.56,93.2,93.25,14551.0,71.6989,71.7987,71.5224,71.5608,14551.0
2018-11-20 11:35:00,93.23,93.71,93.2,93.71,21026.0,71.5454,71.9138,71.5224,71.9138,21026.0
2018-11-20 11:40:00,93.74,93.82,93.6,93.79,12854.0,71.9368,71.9982,71.8294,71.9752,12854.0
2018-11-20 11:45:00,93.82,93.86,93.56,93.61,7566.0,71.9982,72.0289,71.7987,71.837,7566.0
2018-11-20 11:50:00,93.61,93.61,93.31,93.37,11316.0,71.837,71.837,71.6068,71.6529,11316.0
2018-11-20 11:55:00,93.35,93.67,93.33,93.52,10080.0,71.6375,71.8831,71.6222,71.768,10080.0
2018-11-20 12:00:00,93.5,93.62,93.27,93.59,12274.0,71.7526,71.8447,71.5761,71.8217,12274.0
2018-11-20 12:05:00,93.54,93.54,93.12,93.14,12157.0,71.7833,71.7833,71.461,71.4763,12157.0
2018-11-20 12:10:00,93.13,93.23,93.03,93.12,9947.0,71.4687,71.5454,71.3919,71.461,9947.0
2018-11-20 12:15:00,93.15,93.17,93.0,93.03,7923.0,71.484,71.4994,71.3689,71.3919,7923.0
2018-11-20 12:20:00,93.04,93.1,92.86,92.89,20730.0,71.3996,71.4457,71.2615,71.2845,20730.0
2018-11-20 12:25:00,92.93,93.21,92.89,93.1,34467.0,71.3152,71.5301,71.2845,71.4457,34467.0
2018-11-20 12:30:00,93.06,93.1,92.9,92.9,21464.0,71.415,71.4457,71.2922,71.2922,21464.0
2018-11-20 12:35:00,92.93,92.97,92.8,92.8,19935.0,71.3152,71.3459,71.2154,71.2154,19935.0
2018-11-20 12:40:00,92.8,92.97,92.75,92.84,19451.0,71.2154,71.3459,71.1771,71.2461,19451.0
2018-11-20 12:45:00,92.81,92.85,92.69,92.85,8210.0,71.2231,71.2538,71.131,71.2538,8210.0
2018-11-20 12:50:00,92.81,92.97,92.77,92.85,12346.0,71.2231,71.3459,71.1924,71.2538,12346.0
2018-11-20 12:55:00,92.84,92.88,92.76,92.76,11917.0,71.2461,71.2768,71.1847,71.1847,11917.0
2018-11-20 13:00:00,92.72,92.86,92.7,92.81,14912.0,71.154,71.2615,71.1387,71.2231,14912.0
2018-11-20 13:05:00,92.8,92.88,92.73,92.87,9700.0,71.2154,71.2768,71.1617,71.2691,9700.0
2018-11-20 13:10:00,92.86,92.86,92.6,92.74,11854.0,71.2615,71.2615,71.0619,71.1694,11854.0
2018-11-20 13:15:00,92.73,92.76,92.45,92.51,13743.0,71.1617,71.1847,70.9468,70.9929,13743.0
2018-11-20 13:20:00,92.46,92.52,92.4,92.4,14069.0,70.9545,71.0006,70.9085,70.9085,14069.0
2018-11-20 13:25:00,92.38,92.67,92.36,92.63,14675.0,70.8931,71.1157,70.8778,71.085,14675.0
2018-11-20 13:30:00,92.64,92.7,92.5,92.68,21174.0,71.0926,71.1387,70.9852,71.1233,21174.0
2018-11-20 13:35:00,92.68,92.68,92.35,92.43,18800.0,71.1233,71.1233,70.8701,70.9315,18800.0
2018-11-20 13:40:00,92.39,92.7,92.37,92.58,16582.0,70.9008,71.1387,70.8854,71.0466,16582.0
2018-11-20 13:45:00,92.55,92.61,92.45,92.59,15069.0,71.0236,71.0696,70.9468,71.0543,15069.0
2018-11-20 13:50:00,92.57,92.71,92.56,92.69,12537.0,71.0389,71.1464,71.0313,71.131,12537.0
2018-11-20 13:55:00,92.63,92.73,92.56,92.61,13667.0,71.085,71.1617,71.0313,71.0696,13667.0
2018-11-20 14:00:00,92.58,92.6,92.4,92.47,23119.0,71.0466,71.0619,70.9085,70.9622,23119.0
2018-11-20 14:05:00,92.45,92.48,92.26,92.33,21644.0,70.9468,70.9699,70.801,70.8547,21644.0
2018-11-20 14:10:00,92.35,92.79,92.35,92.75,19176.0,70.8701,71.2078,70.8701,71.1771,19176.0
2018-11-20 14:15:00,92.72,92.79,92.68,92.72,16347.0,71.154,71.2078,71.1233,71.154,16347.0
2018-11-20 14:20:00,92.73,92.73,92.5,92.6,12260.0,71.1617,71.1617,70.9852,71.0619,12260.0
2018-11-20 14:25:00,92.63,92.76,92.53,92.61,18227.0,71.085,71.1847,71.0082,71.0696,18227.0
2018-11-20 14:30:00,92.62,92.94,92.61,92.89,21150.0,71.0773,71.3229,71.0696,71.2845,21150.0
2018-11-20 14:35:00,92.91,92.94,92.74,92.77,15610.0,71.2998,71.3229,71.1694,71.1924,15610.0
2018-11-20 14:40:00,92.76,92.79,92.56,92.59,30253.0,71.1847,71.2078,71.0313,71.0543,30253.0
2018-11-20 14:45:00,92.57,92.7,92.57,92.62,9103.0,71.0389,71.1387,71.0389,71.0773,9103.0
2018-11-20 14:50:00,92.59,92.76,92.51,92.54,18289.0,71.0543,71.1847,70.9929,71.0159,18289.0
2018-11-20 14:55:00,92.52,92.54,92.36,92.42,19831.0,71.0006,71.0159,70.8778,70.9238,19831.0
2018-11-20 15:00:00,92.45,92.58,92.13,92.33,43919.0,70.9468,71.0466,70.7013,70.8547,43919.0
2018-11-20 15:05:00,92.33,92.41,92.08,92.41,25745.0,70.8547,70.9161,70.6629,70.9161,25745.0
2018-11-20 15:10:00,92.42,92.48,92.28,92.28,31136.0,70.9238,70.9699,70.8164,70.8164,31136.0
2018-11-20 15:15:00,92.24,92.54,92.15,92.42,27509.0,70.7857,71.0159,70.7166,70.9238,27509.0
2018-11-20 15:20:00,92.43,92.7,92.41,92.6,18858.0,70.9315,71.1387,70.9161,71.0619,18858.0
2018-11-20 15:25:00,92.59,92.88,92.55,92.81,24108.0,71.0543,71.2768,71.0236,71.2231,24108.0
2018-11-20 15:30:00,92.81,92.93,92.73,92.9,54062.0,71.2231,71.3152,71.1617,71.2922,54062.0
2018-11-20 15:35:00,92.89,93.0,92.83,92.96,27497.0,71.2845,71.3689,71.2385,71.3382,27497.0
2018-11-20 15:40:00,92.96,92.98,92.71,92.89,34013.0,71.3382,71.3536,71.1464,71.2845,34013.0
2018-11-20 15:45:00,92.86,92.97,92.71,92.78,46540.0,71.2615,71.3459,71.1464,71.2001,46540.0
2018-11-20 15:50:00,92.78,92.96,92.68,92.78,54138.0,71.2001,71.3382,71.1233,71.2001,54138.0
2018-11-20 15:55:00,92.75,92.91,92.52,92.55,242129.0,71.1771,71.2998,71.0006,71.0236,242129.0
2018-11-21 09:30:00,93.19,93.27,92.78,92.78,49620.0,71.5147,71.5761,71.2001,71.2001,49620.0
2018-11-21 09:35:00,92.87,93.18,92.75,92.93,20165.0,71.2691,71.507,71.1771,71.3152,20165.0
2018-11-21 09:40:00,92.9,92.95,92.59,92.79,17147.0,71.2922,71.3305,71.0543,71.2078,17147.0
2018-11-21 09:45:00,92.81,93.05,92.8,92.86,21768.0,71.2231,71.4073,71.2154,71.2615,21768.0
2018-11-21 09:50:00,92.82,92.83,92.34,92.37,28264.0,71.2308,71.2385,70.8624,70.8854,28264.0
2018-11-21 09:55:00,92.4,92.51,92.16,92.24,46922.0,70.9085,70.9929,70.7243,70.7857,46922.0
2018-11-21 10:00:00,92.22,92.68,92.21,92.52,34894.0,70.7703,71.1233,70.7627,71.0006,34894.0
2018-11-21 10:05:00,92.51,92.57,92.06,92.15,35919.0,70.9929,71.0389,70.6475,70.7166,35919.0
2018-11-21 10:10:00,92.13,92.23,92.02,92.15,32591.0,70.7013,70.778,70.6169,70.7166,32591.0
2018-11-21 10:15:00,92.2,92.64,92.2,92.6,23369.0,70.755,71.0926,70.755,71.0619,23369.0
2018-11-21 10:20:00,92.61,92.68,92.44,92.62,25640.0,71.0696,71.1233,70.9392,71.0773,25640.0
2018-11-21 10:25:00,92.64,92.71,92.54,92.54,15475.0,71.0926,71.1464,71.0159,71.0159,15475.0
2018-11-21 10:30:00,92.52,92.63,92.33,92.42,68776.0,71.0006,71.085,70.8547,70.9238,68776.0
2018-11-21 10:35:00,92.42,92.54,92.33,92.46,37020.0,70.9238,71.0159,70.8547,70.9545,37020.0
2018-11-21 10:40:00,92.49,92.69,92.46,92.64,18359.0,70.9775,71.131,70.9545,71.0926,18359.0
2018-11-21 10:45:00,92.55,92.69,92.45,92.56,34978.0,71.0236,71.131,70.9468,71.0313,34978.0
2018-11-21 10:50:00,92.57,92.86,92.52,92.77,15350.0,71.0389,71.2615,71.0006,71.1924,15350.0
2018-11-21 10:55:00,92.78,93.03,92.75,92.95,49502.0,71.2001,71.3919,71.1771,71.3305,49502.0
2018-11-21 11:00:00,92.91,93.26,92.82,93.24,24901.0,71.2998,71.5684,71.2308,71.5531,24901.0
2018-11-21 11:05:00,93.24,93.33,93.19,93.26,32195.0,71.5531,71.6222,71.5147,71.5684,32195.0
2018-11-21 11:10:00,93.27,93.43,93.25,93.3,34837.0,71.5761,71.6989,71.5608,71.5991,34837.0
2018-11-21 11:15:00,93.3,93.36,93.21,93.36,22710.0,71.5991,71.6452,71.5301,71.6452,22710.0
2018-11-21 11:20:00,93.34,93.5,93.32,93.38,27030.0,71.6298,71.7526,71.6145,71.6605,27030.0
2018-11-21 11:25:00,93.41,93.45,93.15,93.16,28612.0,71.6835,71.7142,71.484,71.4917,28612.0
2018-11-21 11:30:00,93.16,93.59,93.15,93.48,39784.0,71.4917,71.8217,71.484,71.7373,39784.0
2018-11-21 11:35:00,93.49,93.83,93.49,93.78,32650.0,71.7449,72.0059,71.7449,71.9675,32650.0
2018-11-21 11:40:00,93.75,93.98,93.71,93.88,24973.0,71.9445,72.121,71.9138,72.0442,24973.0
2018-11-21 11:45:00,93.87,94.16,93.85,94.14,17205.0,72.0366,72.2591,72.0212,72.2438,17205.0
2018-11-21 11:50:00,94.13,94.22,94.01,94.21,18749.0,72.2361,72.3051,72.144,72.2975,18749.0
2018-11-21 11:55:00,94.21,94.35,94.17,94.35,19792.0,72.2975,72.4049,72.2668,72.4049,19792.0
2018-11-21 12:00:00,94.33,94.41,94.22,94.25,10009.0,72.3896,72.451,72.3051,72.3282,10009.0
2018-11-21 12:05:00,94.23,94.25,94.08,94.09,13233.0,72.3128,72.3282,72.1977,72.2054,13233.0
2018-11-21 12:10:00,94.12,94.28,94.04,94.2,30547.0,72.2284,72.3512,72.167,72.2898,30547.0
2018-11-21 12:15:00,94.2,94.32,94.13,94.15,14497.0,72.2898,72.3819,72.2361,72.2514,14497.0
2018-11-21 12:20:00,94.16,94.26,93.98,94.0,11352.0,72.2591,72.3358,72.121,72.1363,11352.0
2018-11-21 12:25:00,93.99,94.05,93.89,93.94,12404.0,72.1286,72.1747,72.0519,72.0903,12404.0
2018-11-21 12:30:00,93.94,94.1,93.93,94.1,11273.0,72.0903,72.2131,72.0826,72.2131,11273.0
2018-11-21 12:35:00,94.14,94.19,94.07,94.11,8719.0,72.2438,72.2821,72.19,72.2207,8719.0
2018-11-21 12:40:00,94.13,94.26,94.13,94.2,13704.0,72.2361,72.3358,72.2361,72.2898,13704.0
2018-11-21 12:45:00,94.18,94.25,94.14,94.18,16522.0,72.2745,72.3282,72.2438,72.2745,16522.0
2018-11-21 12:50:00,94.18,94.21,94.15,94.18,5970.0,72.2745,72.2975,72.2514,72.2745,5970.0
2018-11-21 12:55:00,94.18,94.25,94.08,94.21,8327.0,72.2745,72.3282,72.1977,72.2975,8327.0
2018-11-21 13:00:00,94.19,94.28,94.16,94.21,31648.0,72.2821,72.3512,72.2591,72.2975,31648.0
2018-11-21 13:05:00,94.24,94.45,94.23,94.37,15253.0,72.3205,72.4817,72.3128,72.4203,15253.0
2018-11-21 13:10:00,94.38,94.4,94.26,94.31,7177.0,72.4279,72.4433,72.3358,72.3742,7177.0
2018-11-21 13:15:00,94.32,94.38,94.29,94.32,8925.0,72.3819,72.4279,72.3589,72.3819,8925.0
2018-11-21 13:20:00,94.34,94.34,94.18,94.26,6618.0,72.3972,72.3972,72.2745,72.3358,6618.0
2018-11-21 13:25:00,94.26,94.32,94.21,94.25,10501.0,72.3358,72.3819,72.2975,72.3282,10501.0
2018-11-21 13:30:00,94.23,94.27,94.17,94.18,8402.0,72.3128,72.3435,72.2668,72.2745,8402.0
2018-11-21 13:35:00,94.2,94.37,94.12,94.37,7373.0,72.2898,72.4203,72.2284,72.4203,7373.0
2018-11-21 13:40:00,94.35,94.48,94.35,94.44,6642.0,72.4049,72.5047,72.4049,72.474,6642.0
2018-11-21 13:45:00,94.43,94.46,94.37,94.39,8464.0,72.4663,72.4893,72.4203,72.4356,8464.0
2018-11-21 13:50:00,94.4,94.46,94.28,94.31,9105.0,72.4433,72.4893,72.3512,72.3742,9105.0
2018-11-21 13:55:00,94.31,94.31,94.18,94.21,17196.0,72.3742,72.3742,72.2745,72.2975,17196.0
2018-11-21 14:00:00,94.18,94.24,94.08,94.13,22230.0,72.2745,72.3205,72.1977,72.2361,22230.0
2018-11-21 14:05:00,94.16,94.28,94.16,94.24,9071.0,72.2591,72.3512,72.2591,72.3205,9071.0
2018-11-21 14:10:00,94.24,94.25,94.14,94.19,9577.0,72.3205,72.3282,72.2438,72.2821,9577.0
2018-11-21 14:15:00,94.19,94.32,94.16,94.31,6957.0,72.2821,72.3819,72.2591,72.3742,6957.0
2018-11-21 14:20:00,94.3,94.31,94.18,94.28,9094.0,72.3665,72.3742,72.2745,72.3512,9094.0
2018-11-21 14:25:00,94.25,94.3,94.14,94.18,16098.0,72.3282,72.3665,72.2438,72.2745,16098.0
2018-11-21 14:30:00,94.13,94.21,94.08,94.12,10105.0,72.2361,72.2975,72.1977,72.2284,10105.0
2018-11-21 14:35:00,94.1,94.1,93.95,93.98,10545.0,72.2131,72.2131,72.0979,72.121,10545.0
2018-11-21 14:40:00,93.98,94.1,93.98,94.04,7066.0,72.121,72.2131,72.121,72.167,7066.0
2018-11-21 14:45:00,94.04,94.17,94.02,94.16,10189.0,72.167,72.2668,72.1517,72.2591,10189.0
2018-11-21 14:50:00,94.14,94.25,94.13,94.24,7011.0,72.2438,72.3282,72.2361,72.3205,7011.0
2018-11-21 14:55:00,94.25,94.25,94.13,94.2,9469.0,72.3282,72.3282,72.2361,72.2898,9469.0
2018-11-21 15:00:00,94.21,94.24,94.14,94.2,12029.0,72.2975,72.3205,72.2438,72.2898,12029.0
2018-11-21 15:05:00,94.18,94.33,94.15,94.3,14866.0,72.2745,72.3896,72.2514,72.3665,14866.0
2018-11-21 15:10:00,94.3,94.31,94.17,94.17,14275.0,72.3665,72.3742,72.2668,72.2668,14275.0
2018-11-21 15:15:00,94.19,94.25,94.16,94.22,14011.0,72.2821,72.3282,72.2591,72.3051,14011.0
2018-11-21 15:20:00,94.24,94.26,94.06,94.07,19039.0,72.3205,72.3358,72.1824,72.19,19039.0
2018-11-21 15:25:00,94.08,94.19,94.07,94.12,15816.0,72.1977,72.2821,72.19,72.2284,15816.0
2018-11-21 15:30:00,94.08,94.09,93.92,93.97,21686.0,72.1977,72.2054,72.0749,72.1133,21686.0
2018-11-21 15:35:00,93.97,94.01,93.88,93.99,33147.0,72.1133,72.144,72.0442,72.1286,33147.0
2018-11-21 15:40:00,93.97,93.98,93.81,93.84,52547.0,72.1133,72.121,71.9905,72.0135,52547.0
2018-11-21 15:45:00,93.82,94.01,93.81,93.89,48130.0,71.9982,72.144,71.9905,72.0519,48130.0
2018-11-21 15:50:00,93.9,93.93,93.81,93.86,56063.0,72.0596,72.0826,71.9905,72.0289,56063.0
2018-11-21 15:55:00,93.85,93.85,93.6,93.66,90235.0,72.0212,72.0212,71.8294,71.8754,90235.0
2018-11-23 09:30:00,91.69,91.99,90.22,90.55,167817.0,70.3636,70.5938,69.2355,69.4888,167817.0
2018-11-23 09:35:00,90.54,91.22,90.45,90.71,43325.0,69.4811,70.0029,69.412,69.6115,43325.0
2018-11-23 09:40:00,90.76,90.77,90.11,90.36,74634.0,69.6499,69.6576,69.1511,69.343,74634.0
2018-11-23 09:45:00,90.32,90.62,90.32,90.42,34819.0,69.3123,69.5425,69.3123,69.389,34819.0
2018-11-23 09:50:00,90.37,90.51,90.19,90.44,15686.0,69.3506,69.4581,69.2125,69.4043,15686.0
2018-11-23 09:55:00,90.44,90.64,90.13,90.16,31063.0,69.4043,69.5578,69.1665,69.1895,31063.0
2018-11-23 10:00:00,90.17,90.5,90.13,90.5,39629.0,69.1971,69.4504,69.1665,69.4504,39629.0
2018-11-23 10:05:00,90.45,90.54,90.26,90.41,34654.0,69.412,69.4811,69.2662,69.3813,34654.0
2018-11-23 10:10:00,90.44,90.48,90.13,90.24,30695.0,69.4043,69.435,69.1665,69.2509,30695.0
2018-11-23 10:15:00,90.25,90.41,90.16,90.41,28957.0,69.2585,69.3813,69.1895,69.3813,28957.0
2018-11-23 10:20:00,90.38,90.45,89.81,89.97,46200.0,69.3583,69.412,68.9209,69.0437,46200.0
2018-11-23 10:25:00,90.01,90.15,89.72,89.74,27826.0,69.0744,69.1818,68.8518,68.8672,27826.0
2018-11-23 10:30:00,89.76,90.21,89.76,90.2,29570.0,68.8825,69.2278,68.8825,69.2202,29570.0
2018-11-23 10:35:00,90.2,90.42,90.11,90.31,33546.0,69.2202,69.389,69.1511,69.3046,33546.0
2018-11-23 10:40:00,90.28,90.31,90.03,90.07,45570.0,69.2816,69.3046,69.0897,69.1204,45570.0
2018-11-23 10:45:00,90.06,90.09,89.87,89.93,20642.0,69.1127,69.1358,68.9669,69.013,20642.0
2018-11-23 10:50:00,89.92,90.1,89.92,89.96,30427.0,69.0053,69.1434,69.0053,69.036,30427.0
2018-11-23 10:55:00,89.98,90.01,89.8,89.83,29924.0,69.0513,69.0744,68.9132,68.9362,29924.0
2018-11-23 11:00:00,89.84,90.06,89.83,89.89,31293.0,68.9439,69.1127,68.9362,68.9823,31293.0
2018-11-23 11:05:00,89.9,90.15,89.89,90.1,16838.0,68.9899,69.1818,68.9823,69.1434,16838.0
2018-11-23 11:10:00,90.08,90.09,89.77,89.92,22407.0,69.1281,69.1358,68.8902,69.0053,22407.0
2018-11-23 11:15:00,89.91,90.13,89.89,90.03,24264.0,68.9976,69.1665,68.9823,69.0897,24264.0
2018-11-23 11:20:00,90.03,90.18,89.88,90.08,18628.0,69.0897,69.2048,68.9746,69.1281,18628.0
2018-11-23 11:25:00,90.06,90.18,89.98,90.03,33641.0,69.1127,69.2048,69.0513,69.0897,33641.0
2018-11-23 11:30:00,90.0,90.16,89.98,90.14,15886.0,69.0667,69.1895,69.0513,69.1741,15886.0
2018-11-23 11:35:00,90.15,90.23,90.02,90.05,37024.0,69.1818,69.2432,69.082,69.1051,37024.0
2018-11-23 11:40:00,90.07,90.13,90.03,90.04,37238.0,69.1204,69.1665,69.0897,69.0974,37238.0
2018-11-23 11:45:00,90.06,90.2,90.05,90.05,19459.0,69.1127,69.2202,69.1051,69.1051,19459.0
2018-11-23 11:50:00,90.05,90.07,89.66,89.75,26473.0,69.1051,69.1204,68.8058,68.8748,26473.0
2018-11-23 11:55:00,89.7,89.75,89.51,89.59,23260.0,68.8365,68.8748,68.6907,68.7521,23260.0
2018-11-23 12:00:00,89.6,89.66,89.31,89.45,36888.0,68.7597,68.8058,68.5372,68.6446,36888.0
2018-11-23 12:05:00,89.45,89.47,89.34,89.35,23504.0,68.6446,68.66,68.5602,68.5679,23504.0
2018-11-23 12:10:00,89.34,89.48,89.27,89.31,25738.0,68.5602,68.6676,68.5065,68.5372,25738.0
2018-11-23 12:15:00,89.3,89.48,89.3,89.38,32439.0,68.5295,68.6676,68.5295,68.5909,32439.0
2018-11-23 12:20:00,89.36,89.4,89.23,89.24,22599.0,68.5755,68.6062,68.4758,68.4835,22599.0
2018-11-23 12:25:00,89.24,89.35,89.14,89.26,34827.0,68.4835,68.5679,68.4067,68.4988,34827.0
2018-11-23 12:30:00,89.22,89.42,89.05,89.38,37738.0,68.4681,68.6216,68.3377,68.5909,37738.0
2018-11-23 12:35:00,89.38,89.52,89.3,89.33,49143.0,68.5909,68.6983,68.5295,68.5525,49143.0
2018-11-23 12:40:00,89.34,89.41,89.28,89.37,33443.0,68.5602,68.6139,68.5142,68.5832,33443.0
2018-11-23 12:45:00,89.37,89.5,89.21,89.26,54118.0,68.5832,68.683,68.4604,68.4988,54118.0
2018-11-23 12:50:00,89.26,89.34,89.12,89.14,54956.0,68.4988,68.5602,68.3914,68.4067,54956.0
2018-11-23 12:55:00,89.14,89.18,88.99,89.0,145477.0,68.4067,68.4374,68.2916,68.2993,145477.0
2018-11-26 09:30:00,90.39,91.04,90.26,90.61,57391.0,69.366,69.8648,69.2662,69.5348,57391.0
2018-11-26 09:35:00,90.54,90.56,90.23,90.5,38798.0,69.4811,69.4964,69.2432,69.4504,38798.0
2018-11-26 09:40:00,90.45,90.98,90.44,90.93,40019.0,69.412,69.8187,69.4043,69.7804,40019.0
2018-11-26 09:45:00,90.96,91.04,90.81,91.0,75965.0,69.8034,69.8648,69.6883,69.8341,75965.0
2018-11-26 09:50:00,91.01,91.32,90.98,91.19,47311.0,69.8418,70.0797,69.8187,69.9799,47311.0
2018-11-26 09:55:00,91.17,91.29,90.67,91.1,59514.0,69.9646,70.0566,69.5809,69.9108,59514.0
2018-11-26 10:00:00,91.1,91.1,90.7,90.89,43889.0,69.9108,69.9108,69.6039,69.7497,43889.0
2018-11-26 10:05:00,90.9,91.0,90.75,90.75,46304.0,69.7574,69.8341,69.6422,69.6422,46304.0
2018-11-26 10:10:00,90.74,90.87,90.66,90.82,68863.0,69.6346,69.7343,69.5732,69.696,68863.0
2018-11-26 10:15:00,90.84,91.19,90.78,91.1,137297.0,69.7113,69.9799,69.6653,69.9108,137297.0
2018-11-26 10:20:00,91.12,91.34,91.06,91.33,35138.0,69.9262,70.095,69.8801,70.0873,35138.0
2018-11-26 10:25:00,91.32,91.45,91.24,91.38,29854.0,70.0797,70.1794,70.0183,70.1257,29854.0
2018-11-26 10:30:00,91.41,91.53,91.26,91.3,26704.0,70.1487,70.2408,70.0336,70.0643,26704.0
2018-11-26 10:35:00,91.27,91.27,90.9,90.93,33054.0,70.0413,70.0413,69.7574,69.7804,33054.0
2018-11-26 10:40:00,90.91,91.14,90.83,91.14,24574.0,69.765,69.9415,69.7036,69.9415,24574.0
2018-11-26 10:45:00,91.16,91.23,91.07,91.17,21826.0,69.9569,70.0106,69.8878,69.9646,21826.0
2018-11-26 10:50:00,91.13,91.46,91.07,91.45,24884.0,69.9339,70.1871,69.8878,70.1794,24884.0
2018-11-26 10:55:00,91.46,91.72,91.46,91.68,24280.0,70.1871,70.3866,70.1871,70.3559,24280.0
2018-11-26 11:00:00,91.7,91.73,91.49,91.55,19651.0,70.3713,70.3943,70.2101,70.2562,19651.0
2018-11-26 11:05:00,91.5,91.64,91.46,91.54,17890.0,70.2178,70.3252,70.1871,70.2485,17890.0
2018-11-26 11:10:00,91.54,91.61,91.46,91.6,24946.0,70.2485,70.3022,70.1871,70.2945,24946.0
2018-11-26 11:15:00,91.62,91.63,91.46,91.5,15828.0,70.3099,70.3176,70.1871,70.2178,15828.0
2018-11-26 11:20:00,91.49,91.57,91.36,91.41,18913.0,70.2101,70.2715,70.1104,70.1487,18913.0
2018-11-26 11:25:00,91.37,91.41,91.25,91.37,18740.0,70.118,70.1487,70.0259,70.118,18740.0
2018-11-26 11:30:00,91.34,91.35,91.13,91.13,10952.0,70.095,70.1027,69.9339,69.9339,10952.0
2018-11-26 11:35:00,91.07,91.13,90.98,91.04,19575.0,69.8878,69.9339,69.8187,69.8648,19575.0
2018-11-26 11:40:00,91.03,91.3,90.99,91.3,14917.0,69.8571,70.0643,69.8264,70.0643,14917.0
2018-11-26 11:45:00,91.32,91.42,91.19,91.31,14956.0,70.0797,70.1564,69.9799,70.072,14956.0
2018-11-26 11:50:00,91.32,91.4,91.27,91.39,10135.0,70.0797,70.1411,70.0413,70.1334,10135.0
2018-11-26 11:55:00,91.37,91.39,91.2,91.35,12366.0,70.118,70.1334,69.9876,70.1027,12366.0
2018-11-26 12:00:00,91.34,91.39,91.27,91.34,15119.0,70.095,70.1334,70.0413,70.095,15119.0
2018-11-26 12:05:00,91.32,91.39,91.25,91.37,12842.0,70.0797,70.1334,70.0259,70.118,12842.0
2018-11-26 12:10:00,91.38,91.56,91.33,91.42,31227.0,70.1257,70.2638,70.0873,70.1564,31227.0
2018-11-26 12:15:00,91.41,91.65,91.34,91.62,23116.0,70.1487,70.3329,70.095,70.3099,23116.0
2018-11-26 12:20:00,91.6,91.6,91.48,91.58,21567.0,70.2945,70.2945,70.2025,70.2792,21567.0
2018-11-26 12:25:00,91.58,91.58,91.45,91.48,18704.0,70.2792,70.2792,70.1794,70.2025,18704.0
2018-11-26 12:30:00,91.47,91.58,91.42,91.43,20870.0,70.1948,70.2792,70.1564,70.1641,20870.0
2018-11-26 12:35:00,91.41,91.41,91.07,91.29,26699.0,70.1487,70.1487,69.8878,70.0566,26699.0
2018-11-26 12:40:00,91.32,91.38,91.26,91.35,12791.0,70.0797,70.1257,70.0336,70.1027,12791.0
2018-11-26 12:45:00,91.36,91.45,91.31,91.35,14579.0,70.1104,70.1794,70.072,70.1027,14579.0
2018-11-26 12:50:00,91.33,91.41,91.26,91.28,12596.0,70.0873,70.1487,70.0336,70.049,12596.0
2018-11-26 12:55:00,91.26,91.32,91.14,91.29,13192.0,70.0336,70.0797,69.9415,70.0566,13192.0
2018-11-26 13:00:00,91.3,91.3,91.13,91.14,25078.0,70.0643,70.0643,69.9339,69.9415,25078.0
2018-11-26 13:05:00,91.14,91.46,91.14,91.45,37517.0,69.9415,70.1871,69.9415,70.1794,37517.0
2018-11-26 13:10:00,91.44,91.73,91.44,91.6,41063.0,70.1718,70.3943,70.1718,70.2945,41063.0
2018-11-26 13:15:00,91.62,91.72,91.57,91.69,16700.0,70.3099,70.3866,70.2715,70.3636,16700.0
2018-11-26 13:20:00,91.68,91.77,91.65,91.7,20149.0,70.3559,70.425,70.3329,70.3713,20149.0
2018-11-26 13:25:00,91.69,91.69,91.51,91.56,24508.0,70.3636,70.3636,70.2255,70.2638,24508.0
2018-11-26 13:30:00,91.57,91.67,91.55,91.63,13014.0,70.2715,70.3483,70.2562,70.3176,13014.0
2018-11-26 13:35:00,91.61,91.67,91.54,91.59,14754.0,70.3022,70.3483,70.2485,70.2869,14754.0
2018-11-26 13:40:00,91.59,91.59,91.48,91.54,12716.0,70.2869,70.2869,70.2025,70.2485,12716.0
2018-11-26 13:45:00,91.55,91.7,91.55,91.67,16681.0,70.2562,70.3713,70.2562,70.3483,16681.0
2018-11-26 13:50:00,91.64,91.65,91.55,91.59,9109.0,70.3252,70.3329,70.2562,70.2869,9109.0
2018-11-26 13:55:00,91.61,91.76,91.55,91.73,11446.0,70.3022,70.4173,70.2562,70.3943,11446.0
2018-11-26 14:00:00,91.72,91.74,91.64,91.64,10252.0,70.3866,70.402,70.3252,70.3252,10252.0
2018-11-26 14:05:00,91.63,91.71,91.59,91.69,14400.0,70.3176,70.379,70.2869,70.3636,14400.0
2018-11-26 14:10:00,91.69,91.7,91.52,91.56,30991.0,70.3636,70.3713,70.2331,70.2638,30991.0
2018-11-26 14:15:00,91.56,91.65,91.39,91.39,30670.0,70.2638,70.3329,70.1334,70.1334,30670.0
2018-11-26 14:20:00,91.37,91.39,91.28,91.3,16855.0,70.118,70.1334,70.049,70.0643,16855.0
2018-11-26 14:25:00,91.28,91.51,91.24,91.51,15870.0,70.049,70.2255,70.0183,70.2255,15870.0
2018-11-26 14:30:00,91.51,91.82,91.51,91.77,32977.0,70.2255,70.4634,70.2255,70.425,32977.0
2018-11-26 14:35:00,91.77,91.81,91.61,91.62,13991.0,70.425,70.4557,70.3022,70.3099,13991.0
2018-11-26 14:40:00,91.6,91.65,91.55,91.61,40149.0,70.2945,70.3329,70.2562,70.3022,40149.0
2018-11-26 14:45:00,91.63,91.69,91.57,91.58,23662.0,70.3176,70.3636,70.2715,70.2792,23662.0
2018-11-26 14:50:00,91.58,91.85,91.58,91.82,19617.0,70.2792,70.4864,70.2792,70.4634,19617.0
2018-11-26 14:55:00,91.81,91.88,91.74,91.88,25177.0,70.4557,70.5094,70.402,70.5094,25177.0
2018-11-26 15:00:00,91.88,91.99,91.79,91.97,28090.0,70.5094,70.5938,70.4403,70.5785,28090.0
2018-11-26 15:05:00,91.96,92.09,91.88,92.05,42587.0,70.5708,70.6706,70.5094,70.6399,42587.0
2018-11-26 15:10:00,92.02,92.02,91.84,91.98,43185.0,70.6169,70.6169,70.4787,70.5862,43185.0
2018-11-26 15:15:00,91.95,91.98,91.79,91.8,27104.0,70.5631,70.5862,70.4403,70.448,27104.0
2018-11-26 15:20:00,91.8,91.81,91.68,91.69,25264.0,70.448,70.4557,70.3559,70.3636,25264.0
2018-11-26 15:25:00,91.69,91.92,91.69,91.91,20925.0,70.3636,70.5401,70.3636,70.5324,20925.0
2018-11-26 15:30:00,91.92,92.16,91.89,92.15,42747.0,70.5401,70.7243,70.5171,70.7166,42747.0
2018-11-26 15:35:00,92.15,92.18,91.9,91.99,47622.0,70.7166,70.7396,70.5248,70.5938,47622.0
2018-11-26 15:40:00,91.97,92.04,91.94,91.94,39976.0,70.5785,70.6322,70.5555,70.5555,39976.0
2018-11-26 15:45:00,91.95,92.06,91.95,91.98,68309.0,70.5631,70.6475,70.5631,70.5862,68309.0
2018-11-26 15:50:00,91.98,92.08,91.98,92.04,106462.0,70.5862,70.6629,70.5862,70.6322,106462.0
2018-11-26 15:55:00,92.04,92.19,92.02,92.14,171875.0,70.6322,70.7473,70.6169,70.7089,171875.0
2018-11-27 09:30:00,91.7,91.93,90.71,91.72,72472.0,70.3713,70.5478,69.6115,70.3866,72472.0
2018-11-27 09:35:00,91.65,91.8,91.3,91.33,27535.0,70.3329,70.448,70.0643,70.0873,27535.0
2018-11-27 09:40:00,91.43,91.66,91.16,91.63,30633.0,70.1641,70.3406,69.9569,70.3176,30633.0
2018-11-27 09:45:00,91.65,91.73,91.24,91.31,33277.0,70.3329,70.3943,70.0183,70.072,33277.0
2018-11-27 09:50:00,91.31,91.34,90.97,91.07,62500.0,70.072,70.095,69.8111,69.8878,62500.0
2018-11-27 09:55:00,91.08,91.73,91.07,91.59,40406.0,69.8955,70.3943,69.8878,70.2869,40406.0
2018-11-27 10:00:00,91.6,91.65,91.22,91.35,39713.0,70.2945,70.3329,70.0029,70.1027,39713.0
2018-11-27 10:05:00,91.35,91.52,91.26,91.37,49919.0,70.1027,70.2331,70.0336,70.118,49919.0
2018-11-27 10:10:00,91.34,91.54,91.25,91.37,57129.0,70.095,70.2485,70.0259,70.118,57129.0
2018-11-27 10:15:00,91.37,91.58,91.29,91.44,45616.0,70.118,70.2792,70.0566,70.1718,45616.0
2018-11-27 10:20:00,91.43,91.45,91.25,91.41,41060.0,70.1641,70.1794,70.0259,70.1487,41060.0
2018-11-27 10:25:00,91.39,91.52,91.14,91.15,24258.0,70.1334,70.2331,69.9415,69.9492,24258.0
2018-11-27 10:30:00,91.16,91.38,91.16,91.31,33325.0,69.9569,70.1257,69.9569,70.072,33325.0
2018-11-27 10:35:00,91.31,91.33,90.91,91.0,49643.0,70.072,70.0873,69.765,69.8341,49643.0
2018-11-27 10:40:00,90.98,91.18,90.85,91.18,16681.0,69.8187,69.9722,69.719,69.9722,16681.0
2018-11-27 10:45:00,91.14,91.41,91.14,91.33,20687.0,69.9415,70.1487,69.9415,70.0873,20687.0
2018-11-27 10:50:00,91.3,91.65,91.29,91.61,29230.0,70.0643,70.3329,70.0566,70.3022,29230.0
2018-11-27 10:55:00,91.59,91.73,91.5,91.56,30875.0,70.2869,70.3943,70.2178,70.2638,30875.0
2018-11-27 11:00:00,91.54,91.83,91.49,91.83,40062.0,70.2485,70.471,70.2101,70.471,40062.0
2018-11-27 11:05:00,91.84,91.93,91.73,91.76,17527.0,70.4787,70.5478,70.3943,70.4173,17527.0
2018-11-27 11:10:00,91.75,91.77,91.55,91.6,20303.0,70.4097,70.425,70.2562,70.2945,20303.0
2018-11-27 11:15:00,91.6,91.71,91.58,91.69,18594.0,70.2945,70.379,70.2792,70.3636,18594.0
2018-11-27 11:20:00,91.69,91.69,91.38,91.38,15250.0,70.3636,70.3636,70.1257,70.1257,15250.0
2018-11-27 11:25:00,91.35,91.64,91.32,91.59,16602.0,70.1027,70.3252,70.0797,70.2869,16602.0
2018-11-27 11:30:00,91.59,91.79,91.56,91.68,23344.0,70.2869,70.4403,70.2638,70.3559,23344.0
2018-11-27 11:35:00,91.65,91.72,91.44,91.52,28429.0,70.3329,70.3866,70.1718,70.2331,28429.0
2018-11-27 11:40:00,91.52,91.67,91.44,91.64,27351.0,70.2331,70.3483,70.1718,70.3252,27351.0
2018-11-27 11:45:00,91.64,91.72,91.58,91.64,17904.0,70.3252,70.3866,70.2792,70.3252,17904.0
2018-11-27 11:50:00,91.66,91.85,91.61,91.81,21214.0,70.3406,70.4864,70.3022,70.4557,21214.0
2018-11-27 11:55:00,91.84,91.91,91.77,91.8,17407.0,70.4787,70.5324,70.425,70.448,17407.0
2018-11-27 12:00:00,91.8,91.8,91.53,91.72,26809.0,70.448,70.448,70.2408,70.3866,26809.0
2018-11-27 12:05:00,91.72,91.77,91.64,91.69,21497.0,70.3866,70.425,70.3252,70.3636,21497.0
2018-11-27 12:10:00,91.68,91.68,91.43,91.44,19022.0,70.3559,70.3559,70.1641,70.1718,19022.0
2018-11-27 12:15:00,91.41,91.6,91.37,91.47,17474.0,70.1487,70.2945,70.118,70.1948,17474.0
2018-11-27 12:20:00,91.44,91.49,91.14,91.18,28368.0,70.1718,70.2101,69.9415,69.9722,28368.0
2018-11-27 12:25:00,91.16,91.18,90.78,90.99,19390.0,69.9569,69.9722,69.6653,69.8264,19390.0
2018-11-27 12:30:00,90.97,91.07,90.83,90.89,10928.0,69.8111,69.8878,69.7036,69.7497,10928.0
2018-11-27 12:35:00,90.94,91.27,90.94,91.26,25154.0,69.7881,70.0413,69.7881,70.0336,25154.0
2018-11-27 12:40:00,91.26,91.3,91.08,91.21,17540.0,70.0336,70.0643,69.8955,69.9953,17540.0
2018-11-27 12:45:00,91.22,91.42,91.18,91.39,16155.0,70.0029,70.1564,69.9722,70.1334,16155.0
2018-11-27 12:50:00,91.36,91.45,91.33,91.39,22222.0,70.1104,70.1794,70.0873,70.1334,22222.0
2018-11-27 12:55:00,91.4,91.43,91.27,91.27,18610.0,70.1411,70.1641,70.0413,70.0413,18610.0
2018-11-27 13:00:00,91.27,91.36,91.14,91.2,10413.0,70.0413,70.1104,69.9415,69.9876,10413.0
2018-11-27 13:05:00,91.22,91.38,91.13,91.38,9747.0,70.0029,70.1257,69.9339,70.1257,9747.0
2018-11-27 13:10:00,91.39,91.42,91.2,91.38,7916.0,70.1334,70.1564,69.9876,70.1257,7916.0
2018-11-27 13:15:00,91.39,91.55,91.18,91.31,20575.0,70.1334,70.2562,69.9722,70.072,20575.0
2018-11-27 13:20:00,91.31,91.36,91.08,91.23,27437.0,70.072,70.1104,69.8955,70.0106,27437.0
2018-11-27 13:25:00,91.21,91.24,91.15,91.23,16259.0,69.9953,70.0183,69.9492,70.0106,16259.0
2018-11-27 13:30:00,91.26,91.33,91.22,91.27,12137.0,70.0336,70.0873,70.0029,70.0413,12137.0
2018-11-27 13:35:00,91.27,91.29,91.04,91.25,18273.0,70.0413,70.0566,69.8648,70.0259,18273.0
2018-11-27 13:40:00,91.23,91.24,91.03,91.05,19910.0,70.0106,70.0183,69.8571,69.8725,19910.0
2018-11-27 13:45:00,91.03,91.19,91.0,91.16,14298.0,69.8571,69.9799,69.8341,69.9569,14298.0
2018-11-27 13:50:00,91.16,91.2,91.05,91.11,15011.0,69.9569,69.9876,69.8725,69.9185,15011.0
2018-11-27 13:55:00,91.1,91.26,91.02,91.24,19130.0,69.9108,70.0336,69.8494,70.0183,19130.0
2018-11-27 14:00:00,91.23,91.29,91.17,91.28,10703.0,70.0106,70.0566,69.9646,70.049,10703.0
2018-11-27 14:05:00,91.24,91.26,91.14,91.17,24179.0,70.0183,70.0336,69.9415,69.9646,24179.0
2018-11-27 14:10:00,91.16,91.22,91.05,91.16,13814.0,69.9569,70.0029,69.8725,69.9569,13814.0
2018-11-27 14:15:00,91.18,91.32,91.16,91.29,24135.0,69.9722,70.0797,69.9569,70.0566,24135.0
2018-11-27 14:20:00,91.28,91.4,91.28,91.39,18108.0,70.049,70.1411,70.049,70.1334,18108.0
2018-11-27 14:25:00,91.39,91.4,91.31,91.39,13344.0,70.1334,70.1411,70.072,70.1334,13344.0
2018-11-27 14:30:00,91.4,91.54,91.4,91.47,17574.0,70.1411,70.2485,70.1411,70.1948,17574.0
2018-11-27 14:35:00,91.47,91.56,91.45,91.47,12795.0,70.1948,70.2638,70.1794,70.1948,12795.0
2018-11-27 14:40:00,91.5,91.67,91.49,91.66,12655.0,70.2178,70.3483,70.2101,70.3406,12655.0
2018-11-27 14:45:00,91.67,91.72,91.64,91.69,11995.0,70.3483,70.3866,70.3252,70.3636,11995.0
2018-11-27 14:50:00,91.7,91.7,91.48,91.48,19303.0,70.3713,70.3713,70.2025,70.2025,19303.0
2018-11-27 14:55:00,91.46,91.51,91.3,91.33,14781.0,70.1871,70.2255,70.0643,70.0873,14781.0
2018-11-27 15:00:00,91.34,91.54,91.32,91.52,22233.0,70.095,70.2485,70.0797,70.2331,22233.0
2018-11-27 15:05:00,91.55,91.55,91.38,91.4,16432.0,70.2562,70.2562,70.1257,70.1411,16432.0
2018-11-27 15:10:00,91.39,91.47,91.34,91.46,14499.0,70.1334,70.1948,70.095,70.1871,14499.0
2018-11-27 15:15:00,91.45,91.45,91.15,91.2,24324.0,70.1794,70.1794,69.9492,69.9876,24324.0
2018-11-27 15:20:00,91.21,91.27,91.18,91.22,22640.0,69.9953,70.0413,69.9722,70.0029,22640.0
2018-11-27 15:25:00,91.22,91.34,91.2,91.24,16182.0,70.0029,70.095,69.9876,70.0183,16182.0
2018-11-27 15:30:00,91.25,91.25,91.04,91.1,25768.0,70.0259,70.0259,69.8648,69.9108,25768.0
2018-11-27 15:35:00,91.07,91.18,91.07,91.16,31395.0,69.8878,69.9722,69.8878,69.9569,31395.0
2018-11-27 15:40:00,91.17,91.25,91.17,91.21,34113.0,69.9646,70.0259,69.9646,69.9953,34113.0
2018-11-27 15:45:00,91.21,91.31,91.19,91.25,47389.0,69.9953,70.072,69.9799,70.0259,47389.0
2018-11-27 15:50:00,91.26,91.27,91.12,91.13,52365.0,70.0336,70.0413,69.9262,69.9339,52365.0
2018-11-27 15:55:00,91.12,91.33,91.11,91.25,113072.0,69.9262,70.0873,69.9185,70.0259,113072.0
2018-11-28 09:30:00,91.82,91.95,90.77,91.26,57505.0,70.4634,70.5631,69.6576,70.0336,57505.0
2018-11-28 09:35:00,91.16,91.51,90.92,91.05,15732.0,69.9569,70.2255,69.7727,69.8725,15732.0
2018-11-28 09:40:00,91.16,91.23,90.82,90.82,12982.0,69.9569,70.0106,69.696,69.696,12982.0
2018-11-28 09:45:00,90.92,90.99,90.7,90.88,12465.0,69.7727,69.8264,69.6039,69.742,12465.0
2018-11-28 09:50:00,90.84,90.99,90.7,90.7,26491.0,69.7113,69.8264,69.6039,69.6039,26491.0
2018-11-28 09:55:00,90.69,90.82,90.6,90.75,30932.0,69.5962,69.696,69.5271,69.6422,30932.0
2018-11-28 10:00:00,90.74,90.81,90.5,90.56,28917.0,69.6346,69.6883,69.4504,69.4964,28917.0
2018-11-28 10:05:00,90.59,90.59,90.25,90.3,23050.0,69.5195,69.5195,69.2585,69.2969,23050.0
2018-11-28 10:10:00,90.32,90.49,90.16,90.35,24563.0,69.3123,69.4427,69.1895,69.3353,24563.0
2018-11-28 10:15:00,90.34,90.47,90.23,90.43,25717.0,69.3276,69.4274,69.2432,69.3967,25717.0
2018-11-28 10:20:00,90.43,90.54,90.33,90.45,34782.0,69.3967,69.4811,69.3199,69.412,34782.0
2018-11-28 10:25:00,90.45,90.47,90.24,90.29,10001.0,69.412,69.4274,69.2509,69.2892,10001.0
2018-11-28 10:30:00,90.29,90.29,90.0,90.18,22173.0,69.2892,69.2892,69.0667,69.2048,22173.0
2018-11-28 10:35:00,90.18,90.45,90.11,90.34,22775.0,69.2048,69.412,69.1511,69.3276,22775.0
2018-11-28 10:40:00,90.3,90.46,90.16,90.31,19860.0,69.2969,69.4197,69.1895,69.3046,19860.0
2018-11-28 10:45:00,90.26,90.49,90.13,90.36,26559.0,69.2662,69.4427,69.1665,69.343,26559.0
2018-11-28 10:50:00,90.35,90.4,90.24,90.35,29160.0,69.3353,69.3737,69.2509,69.3353,29160.0
2018-11-28 10:55:00,90.35,90.53,90.35,90.47,24436.0,69.3353,69.4734,69.3353,69.4274,24436.0
2018-11-28 11:00:00,90.45,90.61,90.37,90.54,19451.0,69.412,69.5348,69.3506,69.4811,19451.0
2018-11-28 11:05:00,90.55,90.86,90.53,90.81,23741.0,69.4888,69.7267,69.4734,69.6883,23741.0
2018-11-28 11:10:00,90.85,91.0,90.78,90.78,38835.0,69.719,69.8341,69.6653,69.6653,38835.0
2018-11-28 11:15:00,90.8,90.89,90.65,90.85,18949.0,69.6806,69.7497,69.5655,69.719,18949.0
2018-11-28 11:20:00,90.84,90.91,90.63,90.69,19087.0,69.7113,69.765,69.5502,69.5962,19087.0
2018-11-28 11:25:00,90.68,90.89,90.62,90.87,17350.0,69.5885,69.7497,69.5425,69.7343,17350.0
2018-11-28 11:30:00,90.85,90.99,90.83,90.83,22869.0,69.719,69.8264,69.7036,69.7036,22869.0
2018-11-28 11:35:00,90.81,91.18,90.78,91.12,17525.0,69.6883,69.9722,69.6653,69.9262,17525.0
2018-11-28 11:40:00,91.12,91.2,90.96,91.12,22449.0,69.9262,69.9876,69.8034,69.9262,22449.0
2018-11-28 11:45:00,91.11,91.11,90.91,90.93,25947.0,69.9185,69.9185,69.765,69.7804,25947.0
2018-11-28 11:50:00,90.95,91.16,90.9,91.07,13504.0,69.7957,69.9569,69.7574,69.8878,13504.0
2018-11-28 11:55:00,91.07,91.26,91.07,91.24,31932.0,69.8878,70.0336,69.8878,70.0183,31932.0
2018-11-28 12:00:00,91.28,92.05,91.28,92.05,45574.0,70.049,70.6399,70.049,70.6399,45574.0
2018-11-28 12:05:00,92.07,92.43,91.84,92.39,47954.0,70.6552,70.9315,70.4787,70.9008,47954.0
2018-11-28 12:10:00,92.38,92.43,91.93,92.09,32244.0,70.8931,70.9315,70.5478,70.6706,32244.0
2018-11-28 12:15:00,92.11,92.22,91.88,92.01,22018.0,70.6859,70.7703,70.5094,70.6092,22018.0
2018-11-28 12:20:00,92.03,92.13,91.83,91.93,12232.0,70.6245,70.7013,70.471,70.5478,12232.0
2018-11-28 12:25:00,91.9,92.04,91.83,91.95,19218.0,70.5248,70.6322,70.471,70.5631,19218.0
2018-11-28 12:30:00,91.93,91.99,91.79,91.8,13512.0,70.5478,70.5938,70.4403,70.448,13512.0
2018-11-28 12:35:00,91.83,91.91,91.74,91.91,28767.0,70.471,70.5324,70.402,70.5324,28767.0
2018-11-28 12:40:00,91.92,91.95,91.83,91.93,11744.0,70.5401,70.5631,70.471,70.5478,11744.0
2018-11-28 12:45:00,91.91,92.12,91.91,92.05,21788.0,70.5324,70.6936,70.5324,70.6399,21788.0
2018-11-28 12:50:00,92.06,92.3,92.06,92.24,20724.0,70.6475,70.8317,70.6475,70.7857,20724.0
2018-11-28 12:55:00,92.23,92.25,92.07,92.09,16342.0,70.778,70.7934,70.6552,70.6706,16342.0
2018-11-28 13:00:00,92.11,92.14,91.93,91.95,16594.0,70.6859,70.7089,70.5478,70.5631,16594.0
2018-11-28 13:05:00,91.95,92.13,91.93,92.09,18871.0,70.5631,70.7013,70.5478,70.6706,18871.0
2018-11-28 13:10:00,92.1,92.25,92.1,92.25,13556.0,70.6782,70.7934,70.6782,70.7934,13556.0
2018-11-28 13:15:00,92.23,92.27,92.16,92.18,29074.0,70.778,70.8087,70.7243,70.7396,29074.0
2018-11-28 13:20:00,92.16,92.24,92.12,92.17,14780.0,70.7243,70.7857,70.6936,70.732,14780.0
2018-11-28 13:25:00,92.18,92.24,92.15,92.22,24551.0,70.7396,70.7857,70.7166,70.7703,24551.0
2018-11-28 13:30:00,92.22,92.27,92.1,92.13,26384.0,70.7703,70.8087,70.6782,70.7013,26384.0
2018-11-28 13:35:00,92.14,92.39,92.12,92.34,27536.0,70.7089,70.9008,70.6936,70.8624,27536.0
2018-11-28 13:40:00,92.33,92.51,92.32,92.49,74035.0,70.8547,70.9929,70.8471,70.9775,74035.0
2018-11-28 13:45:00,92.48,92.64,92.42,92.64,23715.0,70.9699,71.0926,70.9238,71.0926,23715.0
2018-11-28 13:50:00,92.64,92.73,92.6,92.61,33611.0,71.0926,71.1617,71.0619,71.0696,33611.0
2018-11-28 13:55:00,92.59,92.67,92.48,92.51,11015.0,71.0543,71.1157,70.9699,70.9929,11015.0
2018-11-28 14:00:00,92.5,92.51,92.42,92.5,20717.0,70.9852,70.9929,70.9238,70.9852,20717.0
2018-11-28 14:05:00,92.49,92.6,92.45,92.59,24297.0,70.9775,71.0619,70.9468,71.0543,24297.0
2018-11-28 14:10:00,92.6,92.69,92.56,92.63,13211.0,71.0619,71.131,71.0313,71.085,13211.0
2018-11-28 14:15:00,92.66,92.66,92.41,92.48,23336.0,71.108,71.108,70.9161,70.9699,23336.0
2018-11-28 14:20:00,92.48,92.48,92.22,92.34,16306.0,70.9699,70.9699,70.7703,70.8624,16306.0
2018-11-28 14:25:00,92.32,92.4,92.06,92.12,19747.0,70.8471,70.9085,70.6475,70.6936,19747.0
2018-11-28 14:30:00,92.12,92.19,92.06,92.16,18691.0,70.6936,70.7473,70.6475,70.7243,18691.0
2018-11-28 14:35:00,92.17,92.29,92.17,92.24,21601.0,70.732,70.8241,70.732,70.7857,21601.0
2018-11-28 14:40:00,92.24,92.33,92.23,92.27,18991.0,70.7857,70.8547,70.778,70.8087,18991.0
2018-11-28 14:45:00,92.26,92.28,92.15,92.21,25329.0,70.801,70.8164,70.7166,70.7627,25329.0
2018-11-28 14:50:00,92.23,92.24,92.08,92.09,11494.0,70.778,70.7857,70.6629,70.6706,11494.0
2018-11-28 14:55:00,92.07,92.09,92.0,92.04,13104.0,70.6552,70.6706,70.6015,70.6322,13104.0
2018-11-28 15:00:00,92.05,92.15,91.95,92.15,15905.0,70.6399,70.7166,70.5631,70.7166,15905.0
2018-11-28 15:05:00,92.15,92.18,92.04,92.08,14880.0,70.7166,70.7396,70.6322,70.6629,14880.0
2018-11-28 15:10:00,92.1,92.15,92.04,92.11,14114.0,70.6782,70.7166,70.6322,70.6859,14114.0
2018-11-28 15:15:00,92.09,92.14,92.07,92.13,16496.0,70.6706,70.7089,70.6552,70.7013,16496.0
2018-11-28 15:20:00,92.13,92.25,92.12,92.21,17111.0,70.7013,70.7934,70.6936,70.7627,17111.0
2018-11-28 15:25:00,92.21,92.31,92.15,92.27,20142.0,70.7627,70.8394,70.7166,70.8087,20142.0
2018-11-28 15:30:00,92.26,92.43,92.14,92.43,32881.0,70.801,70.9315,70.7089,70.9315,32881.0
2018-11-28 15:35:00,92.43,92.48,92.4,92.44,25013.0,70.9315,70.9699,70.9085,70.9392,25013.0
2018-11-28 15:40:00,92.44,92.52,92.33,92.45,35113.0,70.9392,71.0006,70.8547,70.9468,35113.0
2018-11-28 15:45:00,92.45,92.68,92.45,92.68,56512.0,70.9468,71.1233,70.9468,71.1233,56512.0
2018-11-28 15:50:00,92.7,92.71,92.55,92.56,61847.0,71.1387,71.1464,71.0236,71.0313,61847.0
2018-11-28 15:55:00,92.56,92.64,92.49,92.63,137683.0,71.0313,71.0926,70.9775,71.085,137683.0
2018-11-29 09:30:00,93.0,93.19,92.36,92.63,78160.0,71.3689,71.5147,70.8778,71.085,78160.0
2018-11-29 09:35:00,92.6,93.19,92.59,93.19,25502.0,71.0619,71.5147,71.0543,71.5147,25502.0
2018-11-29 09:40:00,93.11,93.24,92.86,93.04,37491.0,71.4533,71.5531,71.2615,71.3996,37491.0
2018-11-29 09:45:00,93.03,93.06,92.82,93.02,23568.0,71.3919,71.415,71.2308,71.3843,23568.0
2018-11-29 09:50:00,92.96,93.48,92.96,93.39,18527.0,71.3382,71.7373,71.3382,71.6682,18527.0
2018-11-29 09:55:00,93.41,93.43,93.28,93.31,14771.0,71.6835,71.6989,71.5838,71.6068,14771.0
2018-11-29 10:00:00,93.32,93.33,92.8,92.84,17309.0,71.6145,71.6222,71.2154,71.2461,17309.0
2018-11-29 10:05:00,92.89,92.94,92.63,92.89,16813.0,71.2845,71.3229,71.085,71.2845,16813.0
2018-11-29 10:10:00,92.88,93.06,92.86,92.91,15386.0,71.2768,71.415,71.2615,71.2998,15386.0
2018-11-29 10:15:00,92.9,92.9,92.52,92.52,15047.0,71.2922,71.2922,71.0006,71.0006,15047.0
2018-11-29 10:20:00,92.51,92.8,92.38,92.78,22453.0,70.9929,71.2154,70.8931,71.2001,22453.0
2018-11-29 10:25:00,92.85,92.86,92.62,92.76,14523.0,71.2538,71.2615,71.0773,71.1847,14523.0
2018-11-29 10:30:00,92.76,93.22,92.71,92.92,22164.0,71.1847,71.5377,71.1464,71.3075,22164.0
2018-11-29 10:35:00,92.95,93.02,92.62,92.62,17709.0,71.3305,71.3843,71.0773,71.0773,17709.0
2018-11-29 10:40:00,92.64,92.7,92.45,92.64,10979.0,71.0926,71.1387,70.9468,71.0926,10979.0
2018-11-29 10:45:00,92.61,92.77,92.51,92.51,18372.0,71.0696,71.1924,70.9929,70.9929,18372.0
2018-11-29 10:50:00,92.5,92.61,92.46,92.54,15928.0,70.9852,71.0696,70.9545,71.0159,15928.0
2018-11-29 10:55:00,92.56,92.77,92.56,92.77,13135.0,71.0313,71.1924,71.0313,71.1924,13135.0
2018-11-29 11:00:00,92.74,92.95,92.71,92.88,16468.0,71.1694,71.3305,71.1464,71.2768,16468.0
2018-11-29 11:05:00,92.88,92.99,92.86,92.94,9503.0,71.2768,71.3612,71.2615,71.3229,9503.0
2018-11-29 11:10:00,92.93,92.93,92.7,92.86,15975.0,71.3152,71.3152,71.1387,71.2615,15975.0
2018-11-29 11:15:00,92.89,93.04,92.85,93.0,8795.0,71.2845,71.3996,71.2538,71.3689,8795.0
2018-11-29 11:20:00,92.99,93.15,92.84,93.03,17024.0,71.3612,71.484,71.2461,71.3919,17024.0
2018-11-29 11:25:00,93.04,93.28,93.03,93.26,10787.0,71.3996,71.5838,71.3919,71.5684,10787.0
2018-11-29 11:30:00,93.28,93.41,93.16,93.35,13937.0,71.5838,71.6835,71.4917,71.6375,13937.0
2018-11-29 11:35:00,93.34,93.44,93.28,93.32,18340.0,71.6298,71.7066,71.5838,71.6145,18340.0
2018-11-29 11:40:00,93.34,93.37,93.24,93.28,21342.0,71.6298,71.6529,71.5531,71.5838,21342.0
2018-11-29 11:45:00,93.28,93.4,93.14,93.39,11808.0,71.5838,71.6759,71.4763,71.6682,11808.0
2018-11-29 11:50:00,93.41,93.51,93.33,93.46,21219.0,71.6835,71.7603,71.6222,71.7219,21219.0
2018-11-29 11:55:00,93.48,93.51,93.22,93.23,13152.0,71.7373,71.7603,71.5377,71.5454,13152.0
2018-11-29 12:00:00,93.21,93.24,93.08,93.16,11133.0,71.5301,71.5531,71.4303,71.4917,11133.0
2018-11-29 12:05:00,93.14,93.2,93.11,93.13,9996.0,71.4763,71.5224,71.4533,71.4687,9996.0
2018-11-29 12:10:00,93.15,93.28,93.13,93.13,11387.0,71.484,71.5838,71.4687,71.4687,11387.0
2018-11-29 12:15:00,93.11,93.21,93.06,93.19,7392.0,71.4533,71.5301,71.415,71.5147,7392.0
2018-11-29 12:20:00,93.18,93.21,93.14,93.16,7818.0,71.507,71.5301,71.4763,71.4917,7818.0
2018-11-29 12:25:00,93.14,93.21,93.09,93.2,11199.0,71.4763,71.5301,71.438,71.5224,11199.0
2018-11-29 12:30:00,93.22,93.33,93.2,93.31,10978.0,71.5377,71.6222,71.5224,71.6068,10978.0
2018-11-29 12:35:00,93.3,93.38,93.2,93.37,16640.0,71.5991,71.6605,71.5224,71.6529,16640.0
2018-11-29 12:40:00,93.37,93.47,93.34,93.35,10903.0,71.6529,71.7296,71.6298,71.6375,10903.0
2018-11-29 12:45:00,93.35,93.44,93.34,93.41,14970.0,71.6375,71.7066,71.6298,71.6835,14970.0
2018-11-29 12:50:00,93.43,93.51,93.41,93.5,7235.0,71.6989,71.7603,71.6835,71.7526,7235.0
2018-11-29 12:55:00,93.51,93.56,93.44,93.55,9000.0,71.7603,71.7987,71.7066,71.791,9000.0
2018-11-29 13:00:00,93.56,93.62,93.49,93.61,10655.0,71.7987,71.8447,71.7449,71.837,10655.0
2018-11-29 13:05:00,93.58,93.58,93.38,93.4,11176.0,71.814,71.814,71.6605,71.6759,11176.0
2018-11-29 13:10:00,93.4,93.47,93.4,93.47,6172.0,71.6759,71.7296,71.6759,71.7296,6172.0
2018-11-29 13:15:00,93.47,93.63,93.44,93.62,23432.0,71.7296,71.8524,71.7066,71.8447,23432.0
2018-11-29 13:20:00,93.62,93.73,93.6,93.72,14974.0,71.8447,71.9291,71.8294,71.9214,14974.0
2018-11-29 13:25:00,93.71,93.83,93.58,93.58,25029.0,71.9138,72.0059,71.814,71.814,25029.0
2018-11-29 13:30:00,93.58,93.64,93.56,93.57,29947.0,71.814,71.8601,71.7987,71.8063,29947.0
2018-11-29 13:35:00,93.56,93.58,93.44,93.47,25748.0,71.7987,71.814,71.7066,71.7296,25748.0
2018-11-29 13:40:00,93.48,93.49,93.42,93.44,13247.0,71.7373,71.7449,71.6912,71.7066,13247.0
2018-11-29 13:45:00,93.42,93.44,93.28,93.34,16253.0,71.6912,71.7066,71.5838,71.6298,16253.0
2018-11-29 13:50:00,93.33,93.33,93.14,93.15,10848.0,71.6222,71.6222,71.4763,71.484,10848.0
2018-11-29 13:55:00,93.17,93.29,93.17,93.19,11004.0,71.4994,71.5915,71.4994,71.5147,11004.0
2018-11-29 14:00:00,93.17,93.37,93.1,93.17,23022.0,71.4994,71.6529,71.4457,71.4994,23022.0
2018-11-29 14:05:00,93.16,93.19,93.12,93.12,11520.0,71.4917,71.5147,71.461,71.461,11520.0
2018-11-29 14:10:00,93.13,93.33,93.11,93.32,18417.0,71.4687,71.6222,71.4533,71.6145,18417.0
2018-11-29 14:15:00,93.31,93.31,93.12,93.27,17345.0,71.6068,71.6068,71.461,71.5761,17345.0
2018-11-29 14:20:00,93.27,93.31,93.19,93.27,21386.0,71.5761,71.6068,71.5147,71.5761,21386.0
2018-11-29 14:25:00,93.26,93.37,93.19,93.19,23288.0,71.5684,71.6529,71.5147,71.5147,23288.0
2018-11-29 14:30:00,93.21,93.32,93.2,93.32,28168.0,71.5301,71.6145,71.5224,71.6145,28168.0
2018-11-29 14:35:00,93.31,93.31,93.25,93.3,15243.0,71.6068,71.6068,71.5608,71.5991,15243.0
2018-11-29 14:40:00,93.3,93.48,93.3,93.44,16524.0,71.5991,71.7373,71.5991,71.7066,16524.0
2018-11-29 14:45:00,93.44,93.44,93.3,93.32,20889.0,71.7066,71.7066,71.5991,71.6145,20889.0
2018-11-29 14:50:00,93.33,93.59,93.32,93.58,18889.0,71.6222,71.8217,71.6145,71.814,18889.0
2018-11-29 14:55:00,93.58,93.69,93.55,93.61,20134.0,71.814,71.8984,71.791,71.837,20134.0
2018-11-29 15:00:00,93.62,93.64,93.51,93.53,35330.0,71.8447,71.8601,71.7603,71.7756,35330.0
2018-11-29 15:05:00,93.52,93.57,93.46,93.57,18614.0,71.768,71.8063,71.7219,71.8063,18614.0
2018-11-29 15:10:00,93.58,93.59,93.49,93.58,20263.0,71.814,71.8217,71.7449,71.814,20263.0
2018-11-29 15:15:00,93.56,93.57,93.3,93.35,28994.0,71.7987,71.8063,71.5991,71.6375,28994.0
2018-11-29 15:20:00,93.36,93.38,93.13,93.13,17460.0,71.6452,71.6605,71.4687,71.4687,17460.0
2018-11-29 15:25:00,93.14,93.22,93.11,93.22,19486.0,71.4763,71.5377,71.4533,71.5377,19486.0
2018-11-29 15:30:00,93.21,93.21,93.01,93.02,34271.0,71.5301,71.5301,71.3766,71.3843,34271.0
2018-11-29 15:35:00,93.01,93.02,92.81,92.86,31941.0,71.3766,71.3843,71.2231,71.2615,31941.0
2018-11-29 15:40:00,92.87,92.97,92.83,92.91,33367.0,71.2691,71.3459,71.2385,71.2998,33367.0
2018-11-29 15:45:00,92.91,93.06,92.8,92.81,41849.0,71.2998,71.415,71.2154,71.2231,41849.0
2018-11-29 15:50:00,92.82,92.83,92.67,92.7,49222.0,71.2308,71.2385,71.1157,71.1387,49222.0
2018-11-29 15:55:00,92.7,92.78,92.57,92.68,114415.0,71.1387,71.2001,71.0389,71.1233,114415.0
2018-11-30 09:30:00,92.24,92.43,91.8,91.89,29429.0,70.7857,70.9315,70.448,70.5171,29429.0
2018-11-30 09:35:00,91.84,92.27,91.75,92.23,13470.0,70.4787,70.8087,70.4097,70.778,13470.0
2018-11-30 09:40:00,92.23,92.57,92.23,92.42,12290.0,70.778,71.0389,70.778,70.9238,12290.0
2018-11-30 09:45:00,92.48,92.53,92.07,92.13,16065.0,70.9699,71.0082,70.6552,70.7013,16065.0
2018-11-30 09:50:00,92.11,92.16,91.87,92.03,15847.0,70.6859,70.7243,70.5017,70.6245,15847.0
2018-11-30 09:55:00,92.06,92.26,92.0,92.24,14825.0,70.6475,70.801,70.6015,70.7857,14825.0
2018-11-30 10:00:00,92.24,92.24,91.98,92.05,15045.0,70.7857,70.7857,70.5862,70.6399,15045.0
2018-11-30 10:05:00,92.1,92.4,92.07,92.39,22739.0,70.6782,70.9085,70.6552,70.9008,22739.0
2018-11-30 10:10:00,92.45,92.53,92.22,92.26,27747.0,70.9468,71.0082,70.7703,70.801,27747.0
2018-11-30 10:15:00,92.23,92.23,91.97,91.99,22781.0,70.778,70.778,70.5785,70.5938,22781.0
2018-11-30 10:20:00,92.01,92.17,91.98,92.12,22915.0,70.6092,70.732,70.5862,70.6936,22915.0
2018-11-30 10:25:00,92.16,92.16,92.0,92.01,47904.0,70.7243,70.7243,70.6015,70.6092,47904.0
2018-11-30 10:30:00,92.03,92.27,91.99,92.25,32819.0,70.6245,70.8087,70.5938,70.7934,32819.0
2018-11-30 10:35:00,92.26,92.39,92.22,92.34,18686.0,70.801,70.9008,70.7703,70.8624,18686.0
2018-11-30 10:40:00,92.34,92.48,92.25,92.32,19864.0,70.8624,70.9699,70.7934,70.8471,19864.0
2018-11-30 10:45:00,92.39,92.42,92.19,92.22,23874.0,70.9008,70.9238,70.7473,70.7703,23874.0
2018-11-30 10:50:00,92.23,92.25,91.97,92.07,19830.0,70.778,70.7934,70.5785,70.6552,19830.0
2018-11-30 10:55:00,92.08,92.13,91.81,92.05,31290.0,70.6629,70.7013,70.4557,70.6399,31290.0
2018-11-30 11:00:00,92.03,92.1,91.98,92.05,18956.0,70.6245,70.6782,70.5862,70.6399,18956.0
2018-11-30 11:05:00,92.08,92.11,91.98,92.02,14982.0,70.6629,70.6859,70.5862,70.6169,14982.0
2018-11-30 11:10:00,92.02,92.1,91.58,91.7,32771.0,70.6169,70.6782,70.2792,70.3713,32771.0
2018-11-30 11:15:00,91.7,92.11,91.67,92.07,93407.0,70.3713,70.6859,70.3483,70.6552,93407.0
2018-11-30 11:20:00,92.06,92.18,91.99,92.03,74003.0,70.6475,70.7396,70.5938,70.6245,74003.0
2018-11-30 11:25:00,92.02,92.43,91.98,92.34,48246.0,70.6169,70.9315,70.5862,70.8624,48246.0
2018-11-30 11:30:00,92.28,92.65,92.12,92.56,15257.0,70.8164,71.1003,70.6936,71.0313,15257.0
2018-11-30 11:35:00,92.6,92.67,92.43,92.53,9855.0,71.0619,71.1157,70.9315,71.0082,9855.0
2018-11-30 11:40:00,92.53,92.57,92.44,92.51,13621.0,71.0082,71.0389,70.9392,70.9929,13621.0
2018-11-30 11:45:00,92.52,92.78,92.48,92.75,16563.0,71.0006,71.2001,70.9699,71.1771,16563.0
2018-11-30 11:50:00,92.77,92.88,92.68,92.84,6000.0,71.1924,71.2768,71.1233,71.2461,6000.0
2018-11-30 11:55:00,92.84,93.07,92.83,92.83,7673.0,71.2461,71.4226,71.2385,71.2385,7673.0
2018-11-30 12:00:00,92.81,92.85,92.66,92.72,10244.0,71.2231,71.2538,71.108,71.154,10244.0
2018-11-30 12:05:00,92.7,92.7,92.52,92.59,13958.0,71.1387,71.1387,71.0006,71.0543,13958.0
2018-11-30 12:10:00,92.59,92.65,92.58,92.58,7480.0,71.0543,71.1003,71.0466,71.0466,7480.0
2018-11-30 12:15:00,92.54,92.62,92.53,92.58,13867.0,71.0159,71.0773,71.0082,71.0466,13867.0
2018-11-30 12:20:00,92.56,92.7,92.54,92.63,11967.0,71.0313,71.1387,71.0159,71.085,11967.0
2018-11-30 12:25:00,92.62,92.64,92.52,92.54,7502.0,71.0773,71.0926,71.0006,71.0159,7502.0
2018-11-30 12:30:00,92.55,92.61,92.49,92.53,7756.0,71.0236,71.0696,70.9775,71.0082,7756.0
2018-11-30 12:35:00,92.51,92.51,92.39,92.4,13446.0,70.9929,70.9929,70.9008,70.9085,13446.0
2018-11-30 12:40:00,92.42,92.5,92.39,92.42,6650.0,70.9238,70.9852,70.9008,70.9238,6650.0
2018-11-30 12:45:00,92.4,92.45,92.34,92.36,21529.0,70.9085,70.9468,70.8624,70.8778,21529.0
2018-11-30 12:50:00,92.38,92.47,92.34,92.47,28111.0,70.8931,70.9622,70.8624,70.9622,28111.0
2018-11-30 12:55:00,92.46,92.46,92.32,92.36,19443.0,70.9545,70.9545,70.8471,70.8778,19443.0
2018-11-30 13:00:00,92.37,92.37,92.3,92.34,51488.0,70.8854,70.8854,70.8317,70.8624,51488.0
2018-11-30 13:05:00,92.36,92.46,92.32,92.43,43537.0,70.8778,70.9545,70.8471,70.9315,43537.0
2018-11-30 13:10:00,92.45,92.66,92.43,92.64,15165.0,70.9468,71.108,70.9315,71.0926,15165.0
2018-11-30 13:15:00,92.66,92.82,92.65,92.78,9361.0,71.108,71.2308,71.1003,71.2001,9361.0
2018-11-30 13:20:00,92.77,93.02,92.77,93.01,6877.0,71.1924,71.3843,71.1924,71.3766,6877.0
2018-11-30 13:25:00,93.02,93.08,93.0,93.06,9914.0,71.3843,71.4303,71.3689,71.415,9914.0
2018-11-30 13:30:00,93.08,93.24,93.04,93.16,22141.0,71.4303,71.5531,71.3996,71.4917,22141.0
2018-11-30 13:35:00,93.13,93.21,93.09,93.19,13135.0,71.4687,71.5301,71.438,71.5147,13135.0
2018-11-30 13:40:00,93.19,93.21,93.14,93.17,14197.0,71.5147,71.5301,71.4763,71.4994,14197.0
2018-11-30 13:45:00,93.19,93.21,93.07,93.11,12708.0,71.5147,71.5301,71.4226,71.4533,12708.0
2018-11-30 13:50:00,93.11,93.16,92.97,92.98,10268.0,71.4533,71.4917,71.3459,71.3536,10268.0
2018-11-30 13:55:00,92.97,92.98,92.91,92.93,7212.0,71.3459,71.3536,71.2998,71.3152,7212.0
2018-11-30 14:00:00,92.93,92.99,92.85,92.87,56274.0,71.3152,71.3612,71.2538,71.2691,56274.0
2018-11-30 14:05:00,92.88,92.91,92.77,92.91,27167.0,71.2768,71.2998,71.1924,71.2998,27167.0
2018-11-30 14:10:00,92.91,93.03,92.9,93.0,13465.0,71.2998,71.3919,71.2922,71.3689,13465.0
2018-11-30 14:15:00,93.01,93.12,93.01,93.07,12802.0,71.3766,71.461,71.3766,71.4226,12802.0
2018-11-30 14:20:00,93.1,93.23,93.09,93.21,12351.0,71.4457,71.5454,71.438,71.5301,12351.0
2018-11-30 14:25:00,93.21,93.24,93.03,93.11,27148.0,71.5301,71.5531,71.3919,71.4533,27148.0
2018-11-30 14:30:00,93.13,93.25,93.12,93.25,21132.0,71.4687,71.5608,71.461,71.5608,21132.0
2018-11-30 14:35:00,93.24,93.26,93.14,93.14,15549.0,71.5531,71.5684,71.4763,71.4763,15549.0
2018-11-30 14:40:00,93.12,93.22,93.09,93.21,15153.0,71.461,71.5377,71.438,71.5301,15153.0
2018-11-30 14:45:00,93.2,93.24,93.12,93.17,18346.0,71.5224,71.5531,71.461,71.4994,18346.0
2018-11-30 14:50:00,93.17,93.2,93.13,93.17,15446.0,71.4994,71.5224,71.4687,71.4994,15446.0
2018-11-30 14:55:00,93.18,93.23,93.13,93.16,19130.0,71.507,71.5454,71.4687,71.4917,19130.0
2018-11-30 15:00:00,93.17,93.2,93.12,93.17,22824.0,71.4994,71.5224,71.461,71.4994,22824.0
2018-11-30 15:05:00,93.17,93.39,93.12,93.39,23292.0,71.4994,71.6682,71.461,71.6682,23292.0
2018-11-30 15:10:00,93.4,93.41,93.3,93.33,22934.0,71.6759,71.6835,71.5991,71.6222,22934.0
2018-11-30 15:15:00,93.32,93.41,93.31,93.39,21847.0,71.6145,71.6835,71.6068,71.6682,21847.0
2018-11-30 15:20:00,93.38,93.42,93.32,93.35,22740.0,71.6605,71.6912,71.6145,71.6375,22740.0
2018-11-30 15:25:00,93.34,93.41,93.29,93.37,22717.0,71.6298,71.6835,71.5915,71.6529,22717.0
2018-11-30 15:30:00,93.37,93.55,93.37,93.51,42886.0,71.6529,71.791,71.6529,71.7603,42886.0
2018-11-30 15:35:00,93.5,93.55,93.42,93.49,30654.0,71.7526,71.791,71.6912,71.7449,30654.0
2018-11-30 15:40:00,93.48,93.5,93.33,93.38,35709.0,71.7373,71.7526,71.6222,71.6605,35709.0
2018-11-30 15:45:00,93.38,93.39,93.26,93.31,56580.0,71.6605,71.6682,71.5684,71.6068,56580.0
2018-11-30 15:50:00,93.3,93.37,93.2,93.32,71801.0,71.5991,71.6529,71.5224,71.6145,71801.0
2018-11-30 15:55:00,93.32,93.61,93.31,93.51,250359.0,71.6145,71.837,71.6068,71.7603,250359.0
2018-12-03 09:30:00,93.83,95.95,93.52,94.73,223840.0,72.0059,73.6328,71.768,72.6965,223840.0
2018-12-03 09:35:00,94.73,94.84,94.1,94.65,112401.0,72.6965,72.7809,72.2131,72.6351,112401.0
2018-12-03 09:40:00,94.63,95.17,94.44,94.48,90223.0,72.6198,73.0342,72.474,72.5047,90223.0
2018-12-03 09:45:00,94.48,94.58,94.25,94.32,59928.0,72.5047,72.5814,72.3282,72.3819,59928.0
2018-12-03 09:50:00,94.35,94.36,93.66,93.66,65651.0,72.4049,72.4126,71.8754,71.8754,65651.0
2018-12-03 09:55:00,93.65,93.83,93.35,93.42,94532.0,71.8677,72.0059,71.6375,71.6912,94532.0
2018-12-03 10:00:00,93.46,93.54,93.03,93.3,56974.0,71.7219,71.7833,71.3919,71.5991,56974.0
2018-12-03 10:05:00,93.32,93.46,93.12,93.36,39417.0,71.6145,71.7219,71.461,71.6452,39417.0
2018-12-03 10:10:00,93.32,93.35,92.9,92.9,37636.0,71.6145,71.6375,71.2922,71.2922,37636.0
2018-12-03 10:15:00,92.92,93.37,92.92,93.26,45155.0,71.3075,71.6529,71.3075,71.5684,45155.0
2018-12-03 10:20:00,93.25,93.4,93.04,93.3,34504.0,71.5608,71.6759,71.3996,71.5991,34504.0
2018-12-03 10:25:00,93.28,93.34,93.15,93.19,29225.0,71.5838,71.6298,71.484,71.5147,29225.0
2018-12-03 10:30:00,93.21,93.33,93.05,93.2,29085.0,71.5301,71.6222,71.4073,71.5224,29085.0
2018-12-03 10:35:00,93.18,93.23,92.97,92.99,32717.0,71.507,71.5454,71.3459,71.3612,32717.0
2018-12-03 10:40:00,92.99,92.99,92.76,92.89,52829.0,71.3612,71.3612,71.1847,71.2845,52829.0
2018-12-03 10:45:00,92.88,92.93,92.15,92.15,116313.0,71.2768,71.3152,70.7166,70.7166,116313.0
2018-12-03 10:50:00,92.15,92.43,92.02,92.04,61939.0,70.7166,70.9315,70.6169,70.6322,61939.0
2018-12-03 10:55:00,92.07,92.09,91.73,91.83,60983.0,70.6552,70.6706,70.3943,70.471,60983.0
2018-12-03 11:00:00,91.83,91.88,91.68,91.73,66625.0,70.471,70.5094,70.3559,70.3943,66625.0
2018-12-03 11:05:00,91.72,91.94,91.58,91.74,51103.0,70.3866,70.5555,70.2792,70.402,51103.0
2018-12-03 11:10:00,91.72,91.82,91.58,91.78,69174.0,70.3866,70.4634,70.2792,70.4327,69174.0
2018-12-03 11:15:00,91.79,92.0,91.7,91.72,96028.0,70.4403,70.6015,70.3713,70.3866,96028.0
2018-12-03 11:20:00,91.75,91.98,91.7,91.78,30211.0,70.4097,70.5862,70.3713,70.4327,30211.0
2018-12-03 11:25:00,91.8,91.89,91.58,91.75,31298.0,70.448,70.5171,70.2792,70.4097,31298.0
2018-12-03 11:30:00,91.76,91.81,91.59,91.59,23791.0,70.4173,70.4557,70.2869,70.2869,23791.0
2018-12-03 11:35:00,91.58,91.61,91.27,91.35,37691.0,70.2792,70.3022,70.0413,70.1027,37691.0
2018-12-03 11:40:00,91.33,91.38,90.82,90.98,60152.0,70.0873,70.1257,69.696,69.8187,60152.0
2018-12-03 11:45:00,90.97,91.05,90.83,90.98,30664.0,69.8111,69.8725,69.7036,69.8187,30664.0
2018-12-03 11:50:00,90.97,91.02,90.83,90.87,31138.0,69.8111,69.8494,69.7036,69.7343,31138.0
2018-12-03 11:55:00,90.9,91.11,90.63,90.65,53149.0,69.7574,69.9185,69.5502,69.5655,53149.0
2018-12-03 12:00:00,90.67,90.79,90.62,90.62,55502.0,69.5809,69.6729,69.5425,69.5425,55502.0
2018-12-03 12:05:00,90.66,90.85,90.52,90.84,71731.0,69.5732,69.719,69.4657,69.7113,71731.0
2018-12-03 12:10:00,90.85,91.04,90.67,90.75,99809.0,69.719,69.8648,69.5809,69.6422,99809.0
2018-12-03 12:15:00,90.73,90.78,90.58,90.62,39277.0,69.6269,69.6653,69.5118,69.5425,39277.0
2018-12-03 12:20:00,90.6,90.85,90.51,90.82,45035.0,69.5271,69.719,69.4581,69.696,45035.0
2018-12-03 12:25:00,90.82,90.85,90.74,90.78,72818.0,69.696,69.719,69.6346,69.6653,72818.0
2018-12-03 12:30:00,90.79,90.93,90.78,90.8,142545.0,69.6729,69.7804,69.6653,69.6806,142545.0
2018-12-03 12:35:00,90.82,91.02,90.8,90.98,62672.0,69.696,69.8494,69.6806,69.8187,62672.0
2018-12-03 12:40:00,90.99,91.12,90.95,91.11,72953.0,69.8264,69.9262,69.7957,69.9185,72953.0
2018-12-03 12:45:00,91.11,91.48,91.11,91.42,62422.0,69.9185,70.2025,69.9185,70.1564,62422.0
2018-12-03 12:50:00,91.44,91.62,91.42,91.56,43806.0,70.1718,70.3099,70.1564,70.2638,43806.0
2018-12-03 12:55:00,91.58,91.83,91.58,91.81,30277.0,70.2792,70.471,70.2792,70.4557,30277.0
2018-12-03 13:00:00,91.81,92.06,91.78,92.01,42693.0,70.4557,70.6475,70.4327,70.6092,42693.0
2018-12-03 13:05:00,92.03,92.1,91.99,92.06,16727.0,70.6245,70.6782,70.5938,70.6475,16727.0
2018-12-03 13:10:00,92.06,92.28,92.03,92.1,61158.0,70.6475,70.8164,70.6245,70.6782,61158.0
2018-12-03 13:15:00,92.12,92.52,92.09,92.52,49808.0,70.6936,71.0006,70.6706,71.0006,49808.0
2018-12-03 13:20:00,92.5,92.6,92.48,92.56,34811.0,70.9852,71.0619,70.9699,71.0313,34811.0
2018-12-03 13:25:00,92.58,92.6,92.29,92.41,21572.0,71.0466,71.0619,70.8241,70.9161,21572.0
2018-12-03 13:30:00,92.38,92.4,92.12,92.18,19260.0,70.8931,70.9085,70.6936,70.7396,19260.0
2018-12-03 13:35:00,92.21,92.32,92.18,92.22,17008.0,70.7627,70.8471,70.7396,70.7703,17008.0
2018-12-03 13:40:00,92.19,92.21,91.97,92.12,23367.0,70.7473,70.7627,70.5785,70.6936,23367.0
2018-12-03 13:45:00,92.1,92.15,91.94,92.13,17116.0,70.6782,70.7166,70.5555,70.7013,17116.0
2018-12-03 13:50:00,92.11,92.29,92.11,92.29,12173.0,70.6859,70.8241,70.6859,70.8241,12173.0
2018-12-03 13:55:00,92.27,92.28,92.17,92.22,12736.0,70.8087,70.8164,70.732,70.7703,12736.0
2018-12-03 14:00:00,92.22,92.43,92.05,92.06,33304.0,70.7703,70.9315,70.6399,70.6475,33304.0
2018-12-03 14:05:00,92.08,92.13,91.9,92.08,29385.0,70.6629,70.7013,70.5248,70.6629,29385.0
2018-12-03 14:10:00,92.08,92.15,91.98,92.15,27028.0,70.6629,70.7166,70.5862,70.7166,27028.0
2018-12-03 14:15:00,92.12,92.42,92.12,92.35,28072.0,70.6936,70.9238,70.6936,70.8701,28072.0
2018-12-03 14:20:00,92.37,92.44,92.33,92.33,14672.0,70.8854,70.9392,70.8547,70.8547,14672.0
2018-12-03 14:25:00,92.38,92.61,92.38,92.56,18140.0,70.8931,71.0696,70.8931,71.0313,18140.0
2018-12-03 14:30:00,92.56,92.67,92.52,92.62,25460.0,71.0313,71.1157,71.0006,71.0773,25460.0
2018-12-03 14:35:00,92.6,92.67,92.47,92.48,21309.0,71.0619,71.1157,70.9622,70.9699,21309.0
2018-12-03 14:40:00,92.48,92.52,92.23,92.28,27045.0,70.9699,71.0006,70.778,70.8164,27045.0
2018-12-03 14:45:00,92.29,92.45,92.27,92.42,18817.0,70.8241,70.9468,70.8087,70.9238,18817.0
2018-12-03 14:50:00,92.42,92.53,92.25,92.26,23281.0,70.9238,71.0082,70.7934,70.801,23281.0
2018-12-03 14:55:00,92.24,92.37,92.15,92.28,22226.0,70.7857,70.8854,70.7166,70.8164,22226.0
2018-12-03 15:00:00,92.26,92.36,92.2,92.24,20226.0,70.801,70.8778,70.755,70.7857,20226.0
2018-12-03 15:05:00,92.24,92.37,92.18,92.33,30212.0,70.7857,70.8854,70.7396,70.8547,30212.0
2018-12-03 15:10:00,92.32,92.54,92.32,92.49,34319.0,70.8471,71.0159,70.8471,70.9775,34319.0
2018-12-03 15:15:00,92.49,92.58,92.39,92.43,23934.0,70.9775,71.0466,70.9008,70.9315,23934.0
2018-12-03 15:20:00,92.43,92.6,92.43,92.5,37534.0,70.9315,71.0619,70.9315,70.9852,37534.0
2018-12-03 15:25:00,92.48,92.49,92.27,92.39,35248.0,70.9699,70.9775,70.8087,70.9008,35248.0
2018-12-03 15:30:00,92.36,92.43,92.26,92.3,43903.0,70.8778,70.9315,70.801,70.8317,43903.0
2018-12-03 15:35:00,92.3,92.33,92.2,92.28,35971.0,70.8317,70.8547,70.755,70.8164,35971.0
2018-12-03 15:40:00,92.29,92.37,92.16,92.18,49007.0,70.8241,70.8854,70.7243,70.7396,49007.0
2018-12-03 15:45:00,92.18,92.27,92.02,92.04,66245.0,70.7396,70.8087,70.6169,70.6322,66245.0
2018-12-03 15:50:00,92.05,92.12,91.97,91.98,104212.0,70.6399,70.6936,70.5785,70.5862,104212.0
2018-12-03 15:55:00,91.98,92.08,91.94,92.08,176645.0,70.5862,70.6629,70.5555,70.6629,176645.0
2018-12-04 09:30:00,92.63,93.13,92.53,93.03,44442.0,71.085,71.4687,71.0082,71.3919,44442.0
2018-12-04 09:35:00,93.01,93.77,92.85,93.67,21012.0,71.3766,71.9598,71.2538,71.8831,21012.0
2018-12-04 09:40:00,93.67,93.79,93.1,93.18,18022.0,71.8831,71.9752,71.4457,71.507,18022.0
2018-12-04 09:45:00,93.08,93.47,93.08,93.13,46093.0,71.4303,71.7296,71.4303,71.4687,46093.0
2018-12-04 09:50:00,93.18,93.53,92.98,92.99,29741.0,71.507,71.7756,71.3536,71.3612,29741.0
2018-12-04 09:55:00,93.0,93.05,92.81,92.86,21778.0,71.3689,71.4073,71.2231,71.2615,21778.0
2018-12-04 10:00:00,92.93,93.45,92.89,93.38,42748.0,71.3152,71.7142,71.2845,71.6605,42748.0
2018-12-04 10:05:00,93.37,93.71,93.36,93.56,28625.0,71.6529,71.9138,71.6452,71.7987,28625.0
2018-12-04 10:10:00,93.55,93.77,93.44,93.45,23547.0,71.791,71.9598,71.7066,71.7142,23547.0
2018-12-04 10:15:00,93.44,93.85,93.41,93.41,20502.0,71.7066,72.0212,71.6835,71.6835,20502.0
2018-12-04 10:20:00,93.44,93.56,93.27,93.3,18959.0,71.7066,71.7987,71.5761,71.5991,18959.0
2018-12-04 10:25:00,93.35,93.49,93.2,93.47,21884.0,71.6375,71.7449,71.5224,71.7296,21884.0
2018-12-04 10:30:00,93.45,93.47,93.13,93.31,24472.0,71.7142,71.7296,71.4687,71.6068,24472.0
2018-12-04 10:35:00,93.28,93.51,93.16,93.43,14344.0,71.5838,71.7603,71.4917,71.6989,14344.0
2018-12-04 10:40:00,93.46,93.67,93.46,93.52,13297.0,71.7219,71.8831,71.7219,71.768,13297.0
2018-12-04 10:45:00,93.49,93.5,93.16,93.26,16051.0,71.7449,71.7526,71.4917,71.5684,16051.0
2018-12-04 10:50:00,93.28,93.29,92.95,93.03,18042.0,71.5838,71.5915,71.3305,71.3919,18042.0
2018-12-04 10:55:00,93.02,93.12,92.88,92.88,21194.0,71.3843,71.461,71.2768,71.2768,21194.0
2018-12-04 11:00:00,92.86,92.86,92.65,92.73,44168.0,71.2615,71.2615,71.1003,71.1617,44168.0
2018-12-04 11:05:00,92.73,93.04,92.69,92.86,26339.0,71.1617,71.3996,71.131,71.2615,26339.0
2018-12-04 11:10:00,92.84,92.84,92.61,92.66,12890.0,71.2461,71.2461,71.0696,71.108,12890.0
2018-12-04 11:15:00,92.63,92.64,92.5,92.59,12969.0,71.085,71.0926,70.9852,71.0543,12969.0
2018-12-04 11:20:00,92.56,92.85,92.5,92.83,25498.0,71.0313,71.2538,70.9852,71.2385,25498.0
2018-12-04 11:25:00,92.79,92.92,92.65,92.92,17180.0,71.2078,71.3075,71.1003,71.3075,17180.0
2018-12-04 11:30:00,92.88,92.89,92.63,92.64,19089.0,71.2768,71.2845,71.085,71.0926,19089.0
2018-12-04 11:35:00,92.62,92.97,92.5,92.94,63379.0,71.0773,71.3459,70.9852,71.3229,63379.0
2018-12-04 11:40:00,92.96,93.23,92.94,92.97,13538.0,71.3382,71.5454,71.3229,71.3459,13538.0
2018-12-04 11:45:00,92.98,93.16,92.98,93.12,10911.0,71.3536,71.4917,71.3536,71.461,10911.0
2018-12-04 11:50:00,93.08,93.47,93.08,93.37,16399.0,71.4303,71.7296,71.4303,71.6529,16399.0
2018-12-04 11:55:00,93.34,93.34,93.12,93.18,25598.0,71.6298,71.6298,71.461,71.507,25598.0
2018-12-04 12:00:00,93.15,93.19,92.96,92.99,25585.0,71.484,71.5147,71.3382,71.3612,25585.0
2018-12-04 12:05:00,92.96,93.07,92.67,92.93,25704.0,71.3382,71.4226,71.1157,71.3152,25704.0
2018-12-04 12:10:00,92.96,93.03,92.61,92.61,17411.0,71.3382,71.3919,71.0696,71.0696,17411.0
2018-12-04 12:15:00,92.59,92.7,92.48,92.66,55815.0,71.0543,71.1387,70.9699,71.108,55815.0
2018-12-04 12:20:00,92.64,92.73,92.48,92.48,17695.0,71.0926,71.1617,70.9699,70.9699,17695.0
2018-12-04 12:25:00,92.44,92.61,92.42,92.42,15100.0,70.9392,71.0696,70.9238,70.9238,15100.0
2018-12-04 12:30:00,92.41,92.49,92.16,92.36,29882.0,70.9161,70.9775,70.7243,70.8778,29882.0
2018-12-04 12:35:00,92.38,92.57,92.27,92.44,17886.0,70.8931,71.0389,70.8087,70.9392,17886.0
2018-12-04 12:40:00,92.41,92.52,92.3,92.39,14582.0,70.9161,71.0006,70.8317,70.9008,14582.0
2018-12-04 12:45:00,92.43,92.54,92.35,92.47,9341.0,70.9315,71.0159,70.8701,70.9622,9341.0
2018-12-04 12:50:00,92.44,92.44,92.23,92.25,10860.0,70.9392,70.9392,70.778,70.7934,10860.0
2018-12-04 12:55:00,92.28,92.41,92.12,92.16,9950.0,70.8164,70.9161,70.6936,70.7243,9950.0
2018-12-04 13:00:00,92.11,92.24,91.95,92.24,12374.0,70.6859,70.7857,70.5631,70.7857,12374.0
2018-12-04 13:05:00,92.25,92.33,92.16,92.16,13437.0,70.7934,70.8547,70.7243,70.7243,13437.0
2018-12-04 13:10:00,92.16,92.34,92.01,92.32,46297.0,70.7243,70.8624,70.6092,70.8471,46297.0
2018-12-04 13:15:00,92.32,92.49,92.24,92.28,11375.0,70.8471,70.9775,70.7857,70.8164,11375.0
2018-12-04 13:20:00,92.3,92.3,92.17,92.24,11239.0,70.8317,70.8317,70.732,70.7857,11239.0
2018-12-04 13:25:00,92.24,92.28,91.92,92.14,59537.0,70.7857,70.8164,70.5401,70.7089,59537.0
2018-12-04 13:30:00,92.12,92.27,92.02,92.03,33226.0,70.6936,70.8087,70.6169,70.6245,33226.0
2018-12-04 13:35:00,92.02,92.11,91.82,91.88,18881.0,70.6169,70.6859,70.4634,70.5094,18881.0
2018-12-04 13:40:00,91.87,92.19,91.69,92.19,17244.0,70.5017,70.7473,70.3636,70.7473,17244.0
2018-12-04 13:45:00,92.17,92.62,92.13,92.54,19065.0,70.732,71.0773,70.7013,71.0159,19065.0
2018-12-04 13:50:00,92.52,92.52,92.28,92.45,14653.0,71.0006,71.0006,70.8164,70.9468,14653.0
2018-12-04 13:55:00,92.5,92.73,92.47,92.55,17124.0,70.9852,71.1617,70.9622,71.0236,17124.0
2018-12-04 14:00:00,92.52,92.56,92.27,92.28,15280.0,71.0006,71.0313,70.8087,70.8164,15280.0
2018-12-04 14:05:00,92.3,92.58,92.27,92.55,19645.0,70.8317,71.0466,70.8087,71.0236,19645.0
2018-12-04 14:10:00,92.52,92.7,92.5,92.5,15394.0,71.0006,71.1387,70.9852,70.9852,15394.0
2018-12-04 14:15:00,92.5,92.53,92.36,92.5,11550.0,70.9852,71.0082,70.8778,70.9852,11550.0
2018-12-04 14:20:00,92.51,92.52,92.25,92.28,16722.0,70.9929,71.0006,70.7934,70.8164,16722.0
2018-12-04 14:25:00,92.24,92.31,92.17,92.18,11265.0,70.7857,70.8394,70.732,70.7396,11265.0
2018-12-04 14:30:00,92.19,92.5,92.19,92.43,16600.0,70.7473,70.9852,70.7473,70.9315,16600.0
2018-12-04 14:35:00,92.42,92.46,92.22,92.4,16711.0,70.9238,70.9545,70.7703,70.9085,16711.0
2018-12-04 14:40:00,92.4,92.57,92.36,92.46,27532.0,70.9085,71.0389,70.8778,70.9545,27532.0
2018-12-04 14:45:00,92.42,92.8,92.41,92.77,39776.0,70.9238,71.2154,70.9161,71.1924,39776.0
2018-12-04 14:50:00,92.73,92.74,92.52,92.58,17880.0,71.1617,71.1694,71.0006,71.0466,17880.0
2018-12-04 14:55:00,92.61,92.62,92.3,92.31,14642.0,71.0696,71.0773,70.8317,70.8394,14642.0
2018-12-04 15:00:00,92.33,92.33,92.14,92.21,29547.0,70.8547,70.8547,70.7089,70.7627,29547.0
2018-12-04 15:05:00,92.21,92.27,92.0,92.05,17558.0,70.7627,70.8087,70.6015,70.6399,17558.0
2018-12-04 15:10:00,92.09,92.17,91.97,92.09,24437.0,70.6706,70.732,70.5785,70.6706,24437.0
2018-12-04 15:15:00,92.09,92.25,91.98,92.0,26414.0,70.6706,70.7934,70.5862,70.6015,26414.0
2018-12-04 15:20:00,92.03,92.2,91.76,91.77,40609.0,70.6245,70.755,70.4173,70.425,40609.0
2018-12-04 15:25:00,91.77,92.04,91.75,91.92,44644.0,70.425,70.6322,70.4097,70.5401,44644.0
2018-12-04 15:30:00,91.92,92.16,91.84,91.94,50158.0,70.5401,70.7243,70.4787,70.5555,50158.0
2018-12-04 15:35:00,91.91,92.09,91.7,91.7,34755.0,70.5324,70.6706,70.3713,70.3713,34755.0
2018-12-04 15:40:00,91.7,91.73,91.51,91.66,55464.0,70.3713,70.3943,70.2255,70.3406,55464.0
2018-12-04 15:45:00,91.66,91.68,91.34,91.4,61696.0,70.3406,70.3559,70.095,70.1411,61696.0
2018-12-04 15:50:00,91.39,91.49,91.26,91.44,53730.0,70.1334,70.2101,70.0336,70.1718,53730.0
2018-12-04 15:55:00,91.44,91.46,91.23,91.4,132344.0,70.1718,70.1871,70.0106,70.1411,132344.0
2018-12-06 09:30:00,89.8,90.04,89.07,90.04,111181.0,68.9132,69.0974,68.353,69.0974,111181.0
2018-12-06 09:35:00,90.03,90.49,89.84,90.41,34289.0,69.0897,69.4427,68.9439,69.3813,34289.0
2018-12-06 09:40:00,90.35,90.64,90.11,90.51,27212.0,69.3353,69.5578,69.1511,69.4581,27212.0
2018-12-06 09:45:00,90.45,90.47,89.93,89.96,20863.0,69.412,69.4274,69.013,69.036,20863.0
2018-12-06 09:50:00,90.0,90.01,89.58,89.75,25652.0,69.0667,69.0744,68.7444,68.8748,25652.0
2018-12-06 09:55:00,89.77,90.15,89.74,90.15,19334.0,68.8902,69.1818,68.8672,69.1818,19334.0
2018-12-06 10:00:00,90.08,90.53,90.04,90.4,29246.0,69.1281,69.4734,69.0974,69.3737,29246.0
2018-12-06 10:05:00,90.36,90.74,90.26,90.63,21740.0,69.343,69.6346,69.2662,69.5502,21740.0
2018-12-06 10:10:00,90.63,90.84,90.29,90.83,22610.0,69.5502,69.7113,69.2892,69.7036,22610.0
2018-12-06 10:15:00,90.83,91.13,90.79,91.02,33985.0,69.7036,69.9339,69.6729,69.8494,33985.0
2018-12-06 10:20:00,91.03,91.17,90.8,90.94,41690.0,69.8571,69.9646,69.6806,69.7881,41690.0
2018-12-06 10:25:00,90.87,91.14,90.79,91.13,33756.0,69.7343,69.9415,69.6729,69.9339,33756.0
2018-12-06 10:30:00,91.09,91.2,90.81,90.84,67905.0,69.9032,69.9876,69.6883,69.7113,67905.0
2018-12-06 10:35:00,90.87,90.95,90.69,90.88,26069.0,69.7343,69.7957,69.5962,69.742,26069.0
2018-12-06 10:40:00,90.88,91.09,90.79,91.01,19160.0,69.742,69.9032,69.6729,69.8418,19160.0
2018-12-06 10:45:00,91.03,91.38,91.03,91.27,39632.0,69.8571,70.1257,69.8571,70.0413,39632.0
2018-12-06 10:50:00,91.25,91.26,90.77,90.94,40413.0,70.0259,70.0336,69.6576,69.7881,40413.0
2018-12-06 10:55:00,90.92,90.93,90.71,90.78,31993.0,69.7727,69.7804,69.6115,69.6653,31993.0
2018-12-06 11:00:00,90.79,91.27,90.79,91.03,38335.0,69.6729,70.0413,69.6729,69.8571,38335.0
2018-12-06 11:05:00,90.97,91.03,90.68,90.68,26716.0,69.8111,69.8571,69.5885,69.5885,26716.0
2018-12-06 11:10:00,90.69,90.7,90.42,90.56,58545.0,69.5962,69.6039,69.389,69.4964,58545.0
2018-12-06 11:15:00,90.55,90.78,90.4,90.74,69285.0,69.4888,69.6653,69.3737,69.6346,69285.0
2018-12-06 11:20:00,90.74,90.74,90.58,90.63,45284.0,69.6346,69.6346,69.5118,69.5502,45284.0
2018-12-06 11:25:00,90.63,90.72,90.14,90.17,81288.0,69.5502,69.6192,69.1741,69.1971,81288.0
2018-12-06 11:30:00,90.16,90.16,89.9,90.13,81366.0,69.1895,69.1895,68.9899,69.1665,81366.0
2018-12-06 11:35:00,90.13,90.53,90.13,90.47,41820.0,69.1665,69.4734,69.1665,69.4274,41820.0
2018-12-06 11:40:00,90.47,90.69,90.47,90.64,24717.0,69.4274,69.5962,69.4274,69.5578,24717.0
2018-12-06 11:45:00,90.61,91.01,90.61,91.01,18236.0,69.5348,69.8418,69.5348,69.8418,18236.0
2018-12-06 11:50:00,90.98,91.5,90.9,91.41,20175.0,69.8187,70.2178,69.7574,70.1487,20175.0
2018-12-06 11:55:00,91.46,91.49,90.93,91.11,58124.0,70.1871,70.2101,69.7804,69.9185,58124.0
2018-12-06 12:00:00,91.07,91.34,90.95,91.15,26919.0,69.8878,70.095,69.7957,69.9492,26919.0
2018-12-06 12:05:00,91.15,91.16,90.97,91.04,21165.0,69.9492,69.9569,69.8111,69.8648,21165.0
2018-12-06 12:10:00,91.04,91.14,90.98,91.09,19510.0,69.8648,69.9415,69.8187,69.9032,19510.0
2018-12-06 12:15:00,91.11,91.33,90.97,91.05,25281.0,69.9185,70.0873,69.8111,69.8725,25281.0
2018-12-06 12:20:00,91.05,91.42,91.0,91.42,20672.0,69.8725,70.1564,69.8341,70.1564,20672.0
2018-12-06 12:25:00,91.38,91.72,91.35,91.72,78655.0,70.1257,70.3866,70.1027,70.3866,78655.0
2018-12-06 12:30:00,91.68,91.92,91.62,91.86,41390.0,70.3559,70.5401,70.3099,70.4941,41390.0
2018-12-06 12:35:00,91.88,91.92,91.56,91.59,58898.0,70.5094,70.5401,70.2638,70.2869,58898.0
2018-12-06 12:40:00,91.59,91.61,91.39,91.39,32030.0,70.2869,70.3022,70.1334,70.1334,32030.0
2018-12-06 12:45:00,91.38,91.6,91.34,91.51,21533.0,70.1257,70.2945,70.095,70.2255,21533.0
2018-12-06 12:50:00,91.51,91.64,91.37,91.56,24656.0,70.2255,70.3252,70.118,70.2638,24656.0
2018-12-06 12:55:00,91.54,91.56,91.28,91.31,24823.0,70.2485,70.2638,70.049,70.072,24823.0
2018-12-06 13:00:00,91.31,91.37,91.15,91.17,37804.0,70.072,70.118,69.9492,69.9646,37804.0
2018-12-06 13:05:00,91.2,91.22,91.0,91.04,15907.0,69.9876,70.0029,69.8341,69.8648,15907.0
2018-12-06 13:10:00,91.02,91.14,90.97,91.05,24174.0,69.8494,69.9415,69.8111,69.8725,24174.0
2018-12-06 13:15:00,91.06,91.09,90.97,91.04,30107.0,69.8801,69.9032,69.8111,69.8648,30107.0
2018-12-06 13:20:00,91.01,91.18,90.98,91.13,18640.0,69.8418,69.9722,69.8187,69.9339,18640.0
2018-12-06 13:25:00,91.12,91.18,91.0,91.05,16930.0,69.9262,69.9722,69.8341,69.8725,16930.0
2018-12-06 13:30:00,91.02,91.02,90.79,90.86,22274.0,69.8494,69.8494,69.6729,69.7267,22274.0
2018-12-06 13:35:00,90.88,90.94,90.78,90.9,24621.0,69.742,69.7881,69.6653,69.7574,24621.0
2018-12-06 13:40:00,90.92,91.14,90.9,91.07,14245.0,69.7727,69.9415,69.7574,69.8878,14245.0
2018-12-06 13:45:00,91.08,91.36,91.06,91.36,17363.0,69.8955,70.1104,69.8801,70.1104,17363.0
2018-12-06 13:50:00,91.42,91.58,91.38,91.58,13966.0,70.1564,70.2792,70.1257,70.2792,13966.0
2018-12-06 13:55:00,91.56,91.84,91.5,91.8,22928.0,70.2638,70.4787,70.2178,70.448,22928.0
2018-12-06 14:00:00,91.77,91.95,91.77,91.84,30074.0,70.425,70.5631,70.425,70.4787,30074.0
2018-12-06 14:05:00,91.83,91.89,91.69,91.75,27047.0,70.471,70.5171,70.3636,70.4097,27047.0
2018-12-06 14:10:00,91.74,91.74,91.43,91.53,33866.0,70.402,70.402,70.1641,70.2408,33866.0
2018-12-06 14:15:00,91.54,91.63,91.35,91.41,25572.0,70.2485,70.3176,70.1027,70.1487,25572.0
2018-12-06 14:20:00,91.42,91.47,91.35,91.4,20900.0,70.1564,70.1948,70.1027,70.1411,20900.0
2018-12-06 14:25:00,91.45,91.65,91.42,91.62,29231.0,70.1794,70.3329,70.1564,70.3099,29231.0
2018-12-06 14:30:00,91.61,91.61,91.39,91.48,38908.0,70.3022,70.3022,70.1334,70.2025,38908.0
2018-12-06 14:35:00,91.47,91.54,91.36,91.4,34831.0,70.1948,70.2485,70.1104,70.1411,34831.0
2018-12-06 14:40:00,91.41,91.6,91.38,91.38,28906.0,70.1487,70.2945,70.1257,70.1257,28906.0
2018-12-06 14:45:00,91.4,91.4,90.98,91.09,21538.0,70.1411,70.1411,69.8187,69.9032,21538.0
2018-12-06 14:50:00,91.1,91.47,91.1,91.47,30149.0,69.9108,70.1948,69.9108,70.1948,30149.0
2018-12-06 14:55:00,91.47,91.53,91.32,91.53,54219.0,70.1948,70.2408,70.0797,70.2408,54219.0
2018-12-06 15:00:00,91.53,91.88,91.51,91.56,127955.0,70.2408,70.5094,70.2255,70.2638,127955.0
2018-12-06 15:05:00,91.57,91.73,91.52,91.7,37830.0,70.2715,70.3943,70.2331,70.3713,37830.0
2018-12-06 15:10:00,91.7,91.87,91.62,91.63,65135.0,70.3713,70.5017,70.3099,70.3176,65135.0
2018-12-06 15:15:00,91.66,91.68,91.5,91.63,70365.0,70.3406,70.3559,70.2178,70.3176,70365.0
2018-12-06 15:20:00,91.62,91.63,91.41,91.49,29394.0,70.3099,70.3176,70.1487,70.2101,29394.0
2018-12-06 15:25:00,91.47,91.74,91.45,91.65,32580.0,70.1948,70.402,70.1794,70.3329,32580.0
2018-12-06 15:30:00,91.65,92.1,91.61,92.09,53300.0,70.3329,70.6782,70.3022,70.6706,53300.0
2018-12-06 15:35:00,92.06,92.24,92.02,92.1,46549.0,70.6475,70.7857,70.6169,70.6782,46549.0
2018-12-06 15:40:00,92.09,92.33,91.96,92.3,48067.0,70.6706,70.8547,70.5708,70.8317,48067.0
2018-12-06 15:45:00,92.3,92.64,92.24,92.63,120083.0,70.8317,71.0926,70.7857,71.085,120083.0
2018-12-06 15:50:00,92.61,92.68,92.47,92.6,85543.0,71.0696,71.1233,70.9622,71.0619,85543.0
2018-12-06 15:55:00,92.61,92.63,92.45,92.56,176121.0,71.0696,71.085,70.9468,71.0313,176121.0
2018-12-07 09:30:00,93.39,94.38,93.31,94.23,101788.0,71.6682,72.4279,71.6068,72.3128,101788.0
2018-12-07 09:35:00,94.35,94.88,94.1,94.82,53730.0,72.4049,72.8116,72.2131,72.7656,53730.0
2018-12-07 09:40:00,94.85,95.0,94.54,94.76,42595.0,72.7886,72.9037,72.5507,72.7195,42595.0
2018-12-07 09:45:00,94.72,94.99,94.41,94.49,33387.0,72.6889,72.8961,72.451,72.5123,33387.0
2018-12-07 09:50:00,94.48,94.87,94.38,94.61,44126.0,72.5047,72.804,72.4279,72.6044,44126.0
2018-12-07 09:55:00,94.61,94.87,94.36,94.64,16699.0,72.6044,72.804,72.4126,72.6275,16699.0
2018-12-07 10:00:00,94.62,94.88,94.47,94.78,53854.0,72.6121,72.8116,72.497,72.7349,53854.0
2018-12-07 10:05:00,94.78,94.94,94.4,94.59,23100.0,72.7349,72.8577,72.4433,72.5891,23100.0
2018-12-07 10:10:00,94.51,94.61,94.34,94.48,39386.0,72.5277,72.6044,72.3972,72.5047,39386.0
2018-12-07 10:15:00,94.48,94.49,93.77,94.12,61436.0,72.5047,72.5123,71.9598,72.2284,61436.0
2018-12-07 10:20:00,94.15,94.2,93.84,94.01,53747.0,72.2514,72.2898,72.0135,72.144,53747.0
2018-12-07 10:25:00,94.05,94.5,93.9,94.44,43165.0,72.1747,72.52,72.0596,72.474,43165.0
2018-12-07 10:30:00,94.49,94.75,94.43,94.48,36569.0,72.5123,72.7119,72.4663,72.5047,36569.0
2018-12-07 10:35:00,94.44,94.65,94.11,94.14,50959.0,72.474,72.6351,72.2207,72.2438,50959.0
2018-12-07 10:40:00,94.12,94.47,93.95,94.28,36550.0,72.2284,72.497,72.0979,72.3512,36550.0
2018-12-07 10:45:00,94.28,94.88,94.19,94.74,47202.0,72.3512,72.8116,72.2821,72.7042,47202.0
2018-12-07 10:50:00,94.72,94.81,94.52,94.75,27128.0,72.6889,72.7579,72.5354,72.7119,27128.0
2018-12-07 10:55:00,94.78,95.01,94.67,94.98,52679.0,72.7349,72.9114,72.6505,72.8884,52679.0
2018-12-07 11:00:00,95.0,95.0,94.19,94.2,34619.0,72.9037,72.9037,72.2821,72.2898,34619.0
2018-12-07 11:05:00,94.18,94.29,93.94,94.03,52010.0,72.2745,72.3589,72.0903,72.1593,52010.0
2018-12-07 11:10:00,94.05,94.1,93.7,93.75,41160.0,72.1747,72.2131,71.9061,71.9445,41160.0
2018-12-07 11:15:00,93.75,94.0,93.73,93.78,32375.0,71.9445,72.1363,71.9291,71.9675,32375.0
2018-12-07 11:20:00,93.84,93.88,93.68,93.86,21993.0,72.0135,72.0442,71.8907,72.0289,21993.0
2018-12-07 11:25:00,93.85,94.02,93.7,94.02,35071.0,72.0212,72.1517,71.9061,72.1517,35071.0
2018-12-07 11:30:00,94.0,94.16,93.93,93.94,66918.0,72.1363,72.2591,72.0826,72.0903,66918.0
2018-12-07 11:35:00,93.97,94.03,93.65,93.66,30043.0,72.1133,72.1593,71.8677,71.8754,30043.0
2018-12-07 11:40:00,93.7,93.95,93.52,93.92,25248.0,71.9061,72.0979,71.768,72.0749,25248.0
2018-12-07 11:45:00,93.94,94.22,93.9,94.21,29111.0,72.0903,72.3051,72.0596,72.2975,29111.0
2018-12-07 11:50:00,94.18,94.22,93.6,93.7,34847.0,72.2745,72.3051,71.8294,71.9061,34847.0
2018-12-07 11:55:00,93.67,93.75,93.43,93.5,30466.0,71.8831,71.9445,71.6989,71.7526,30466.0
2018-12-07 12:00:00,93.45,93.84,93.44,93.75,28059.0,71.7142,72.0135,71.7066,71.9445,28059.0
2018-12-07 12:05:00,93.76,93.8,93.47,93.6,26940.0,71.9521,71.9828,71.7296,71.8294,26940.0
2018-12-07 12:10:00,93.59,93.79,93.45,93.46,19085.0,71.8217,71.9752,71.7142,71.7219,19085.0
2018-12-07 12:15:00,93.45,93.46,93.21,93.3,25817.0,71.7142,71.7219,71.5301,71.5991,25817.0
2018-12-07 12:20:00,93.29,93.53,93.29,93.49,19945.0,71.5915,71.7756,71.5915,71.7449,19945.0
2018-12-07 12:25:00,93.46,93.56,93.3,93.45,28499.0,71.7219,71.7987,71.5991,71.7142,28499.0
2018-12-07 12:30:00,93.41,93.41,93.09,93.13,21416.0,71.6835,71.6835,71.438,71.4687,21416.0
2018-12-07 12:35:00,93.13,93.19,92.75,92.78,101496.0,71.4687,71.5147,71.1771,71.2001,101496.0
2018-12-07 12:40:00,92.82,92.9,92.33,92.45,81998.0,71.2308,71.2922,70.8547,70.9468,81998.0
2018-12-07 12:45:00,92.47,92.65,92.33,92.34,21153.0,70.9622,71.1003,70.8547,70.8624,21153.0
2018-12-07 12:50:00,92.33,92.66,92.33,92.66,17483.0,70.8547,71.108,70.8547,71.108,17483.0
2018-12-07 12:55:00,92.65,92.79,92.55,92.76,20032.0,71.1003,71.2078,71.0236,71.1847,20032.0
2018-12-07 13:00:00,92.69,92.78,92.61,92.68,24255.0,71.131,71.2001,71.0696,71.1233,24255.0
2018-12-07 13:05:00,92.65,92.65,92.33,92.33,31070.0,71.1003,71.1003,70.8547,70.8547,31070.0
2018-12-07 13:10:00,92.35,92.44,92.0,92.03,18965.0,70.8701,70.9392,70.6015,70.6245,18965.0
2018-12-07 13:15:00,92.04,92.06,91.69,91.76,28720.0,70.6322,70.6475,70.3636,70.4173,28720.0
2018-12-07 13:20:00,91.75,91.9,91.62,91.81,36433.0,70.4097,70.5248,70.3099,70.4557,36433.0
2018-12-07 13:25:00,91.78,91.86,91.64,91.81,19931.0,70.4327,70.4941,70.3252,70.4557,19931.0
2018-12-07 13:30:00,91.81,91.81,91.37,91.37,27252.0,70.4557,70.4557,70.118,70.118,27252.0
2018-12-07 13:35:00,91.39,91.57,91.29,91.31,23721.0,70.1334,70.2715,70.0566,70.072,23721.0
2018-12-07 13:40:00,91.28,91.45,91.2,91.27,21689.0,70.049,70.1794,69.9876,70.0413,21689.0
2018-12-07 13:45:00,91.3,91.35,91.03,91.07,17441.0,70.0643,70.1027,69.8571,69.8878,17441.0
2018-12-07 13:50:00,91.05,91.18,90.97,91.16,23249.0,69.8725,69.9722,69.8111,69.9569,23249.0
2018-12-07 13:55:00,91.12,91.14,90.97,90.98,21703.0,69.9262,69.9415,69.8111,69.8187,21703.0
2018-12-07 14:00:00,90.97,90.97,90.76,90.78,33612.0,69.8111,69.8111,69.6499,69.6653,33612.0
2018-12-07 14:05:00,90.77,90.93,90.71,90.78,21446.0,69.6576,69.7804,69.6115,69.6653,21446.0
2018-12-07 14:10:00,90.77,90.77,90.52,90.66,24112.0,69.6576,69.6576,69.4657,69.5732,24112.0
2018-12-07 14:15:00,90.67,90.99,90.64,90.89,30005.0,69.5809,69.8264,69.5578,69.7497,30005.0
2018-12-07 14:20:00,90.92,91.17,90.73,90.8,54981.0,69.7727,69.9646,69.6269,69.6806,54981.0
2018-12-07 14:25:00,90.81,91.02,90.73,91.02,20097.0,69.6883,69.8494,69.6269,69.8494,20097.0
2018-12-07 14:30:00,91.02,91.02,90.83,90.84,26600.0,69.8494,69.8494,69.7036,69.7113,26600.0
2018-12-07 14:35:00,90.87,90.94,90.71,90.8,45190.0,69.7343,69.7881,69.6115,69.6806,45190.0
2018-12-07 14:40:00,90.78,90.92,90.69,90.76,86285.0,69.6653,69.7727,69.5962,69.6499,86285.0
2018-12-07 14:45:00,90.76,90.91,90.22,90.51,101945.0,69.6499,69.765,69.2355,69.4581,101945.0
2018-12-07 14:50:00,90.53,90.86,90.53,90.58,41238.0,69.4734,69.7267,69.4734,69.5118,41238.0
2018-12-07 14:55:00,90.6,90.63,90.09,90.24,21388.0,69.5271,69.5502,69.1358,69.2509,21388.0
2018-12-07 15:00:00,90.24,90.35,89.88,90.02,46885.0,69.2509,69.3353,68.9746,69.082,46885.0
2018-12-07 15:05:00,90.05,90.36,90.04,90.35,17170.0,69.1051,69.343,69.0974,69.3353,17170.0
2018-12-07 15:10:00,90.38,90.58,90.25,90.43,26666.0,69.3583,69.5118,69.2585,69.3967,26666.0
2018-12-07 15:15:00,90.42,90.62,90.29,90.5,36690.0,69.389,69.5425,69.2892,69.4504,36690.0
2018-12-07 15:20:00,90.51,90.6,90.3,90.4,24980.0,69.4581,69.5271,69.2969,69.3737,24980.0
2018-12-07 15:25:00,90.4,90.78,90.3,90.62,25044.0,69.3737,69.6653,69.2969,69.5425,25044.0
2018-12-07 15:30:00,90.58,90.93,90.43,90.85,51194.0,69.5118,69.7804,69.3967,69.719,51194.0
2018-12-07 15:35:00,90.86,91.05,90.58,90.59,43962.0,69.7267,69.8725,69.5118,69.5195,43962.0
2018-12-07 15:40:00,90.58,90.7,90.49,90.49,43945.0,69.5118,69.6039,69.4427,69.4427,43945.0
2018-12-07 15:45:00,90.52,90.54,90.15,90.15,55316.0,69.4657,69.4811,69.1818,69.1818,55316.0
2018-12-07 15:50:00,90.15,90.38,90.15,90.27,72128.0,69.1818,69.3583,69.1818,69.2739,72128.0
2018-12-07 15:55:00,90.28,90.46,90.23,90.35,141867.0,69.2816,69.4197,69.2432,69.3353,141867.0
2018-12-10 09:30:00,89.5,90.14,89.41,89.8,68012.0,68.683,69.1741,68.6139,68.9132,68012.0
2018-12-10 09:35:00,89.84,90.47,89.65,89.82,8555.0,68.9439,69.4274,68.7981,68.9286,8555.0
2018-12-10 09:40:00,89.94,90.02,89.51,89.7,21156.0,69.0206,69.082,68.6907,68.8365,21156.0
2018-12-10 09:45:00,89.72,89.75,89.15,89.15,27907.0,68.8518,68.8748,68.4144,68.4144,27907.0
2018-12-10 09:50:00,89.14,89.27,88.84,88.93,40328.0,68.4067,68.5065,68.1765,68.2456,40328.0
2018-12-10 09:55:00,88.89,89.39,88.88,89.11,20426.0,68.2149,68.5986,68.2072,68.3837,20426.0
2018-12-10 10:00:00,89.09,89.33,88.95,88.99,28142.0,68.3683,68.5525,68.2609,68.2916,28142.0
2018-12-10 10:05:00,88.98,89.13,88.76,88.78,30783.0,68.2839,68.399,68.1151,68.1305,30783.0
2018-12-10 10:10:00,88.75,89.25,88.62,89.25,18095.0,68.1074,68.4911,68.0077,68.4911,18095.0
2018-12-10 10:15:00,89.14,89.14,88.87,88.92,22225.0,68.4067,68.4067,68.1995,68.2379,22225.0
2018-12-10 10:20:00,89.03,89.05,88.56,88.64,19332.0,68.3223,68.3377,67.9616,68.023,19332.0
2018-12-10 10:25:00,88.66,88.8,88.53,88.7,13561.0,68.0384,68.1458,67.9386,68.0691,13561.0
2018-12-10 10:30:00,88.68,88.87,88.5,88.59,23847.0,68.0537,68.1995,67.9156,67.9846,23847.0
2018-12-10 10:35:00,88.63,88.81,88.37,88.37,41143.0,68.0153,68.1535,67.8158,67.8158,41143.0
2018-12-10 10:40:00,88.39,88.44,88.07,88.12,15628.0,67.8312,67.8695,67.5856,67.624,15628.0
2018-12-10 10:45:00,88.1,88.49,88.01,88.29,40121.0,67.6086,67.9079,67.5395,67.7544,40121.0
2018-12-10 10:50:00,88.28,88.33,87.81,87.83,27525.0,67.7467,67.7851,67.3861,67.4014,27525.0
2018-12-10 10:55:00,87.84,88.13,87.84,87.92,31565.0,67.4091,67.6316,67.4091,67.4705,31565.0
2018-12-10 11:00:00,87.9,87.9,87.3,87.51,33227.0,67.4551,67.4551,66.9947,67.1558,33227.0
2018-12-10 11:05:00,87.46,87.65,87.26,87.31,20360.0,67.1175,67.2633,66.964,67.0024,20360.0
2018-12-10 11:10:00,87.25,87.42,87.1,87.25,20214.0,66.9563,67.0868,66.8412,66.9563,20214.0
2018-12-10 11:15:00,87.25,87.25,86.85,87.12,25689.0,66.9563,66.9563,66.6494,66.8566,25689.0
2018-12-10 11:20:00,87.09,87.19,86.82,86.86,16062.0,66.8335,66.9103,66.6263,66.657,16062.0
2018-12-10 11:25:00,86.9,87.3,86.89,87.23,16828.0,66.6877,66.9947,66.6801,66.941,16828.0
2018-12-10 11:30:00,87.24,87.39,87.09,87.1,20879.0,66.9486,67.0638,66.8335,66.8412,20879.0
2018-12-10 11:35:00,87.11,87.64,87.11,87.51,27198.0,66.8489,67.2556,66.8489,67.1558,27198.0
2018-12-10 11:40:00,87.52,87.73,87.38,87.6,35632.0,67.1635,67.3247,67.0561,67.2249,35632.0
2018-12-10 11:45:00,87.65,87.85,87.44,87.66,21713.0,67.2633,67.4168,67.1021,67.271,21713.0
2018-12-10 11:50:00,87.69,87.72,87.39,87.44,18791.0,67.294,67.317,67.0638,67.1021,18791.0
2018-12-10 11:55:00,87.48,87.61,87.11,87.21,30348.0,67.1328,67.2326,66.8489,66.9256,30348.0
2018-12-10 12:00:00,87.26,87.27,86.94,87.02,28736.0,66.964,66.9717,66.7184,66.7798,28736.0
2018-12-10 12:05:00,87.02,87.32,86.95,87.23,16968.0,66.7798,67.01,66.7261,66.941,16968.0
2018-12-10 12:10:00,87.22,87.47,87.17,87.27,17387.0,66.9333,67.1251,66.8949,66.9717,17387.0
2018-12-10 12:15:00,87.28,87.38,86.9,86.97,22406.0,66.9793,67.0561,66.6877,66.7414,22406.0
2018-12-10 12:20:00,86.93,87.04,86.78,86.89,21175.0,66.7107,66.7952,66.5956,66.6801,21175.0
2018-12-10 12:25:00,86.91,86.97,86.62,86.73,66029.0,66.6954,66.7414,66.4729,66.5573,66029.0
2018-12-10 12:30:00,86.73,87.2,86.73,87.19,28604.0,66.5573,66.9179,66.5573,66.9103,28604.0
2018-12-10 12:35:00,87.22,87.66,87.2,87.53,33883.0,66.9333,67.271,66.9179,67.1712,33883.0
2018-12-10 12:40:00,87.6,87.7,87.5,87.6,29791.0,67.2249,67.3017,67.1482,67.2249,29791.0
2018-12-10 12:45:00,87.61,87.99,87.5,87.91,32233.0,67.2326,67.5242,67.1482,67.4628,32233.0
2018-12-10 12:50:00,87.96,87.99,87.86,87.99,24698.0,67.5012,67.5242,67.4244,67.5242,24698.0
2018-12-10 12:55:00,87.95,88.03,87.85,87.85,18045.0,67.4935,67.5549,67.4168,67.4168,18045.0
2018-12-10 13:00:00,87.86,88.07,87.82,87.89,13017.0,67.4244,67.5856,67.3937,67.4475,13017.0
2018-12-10 13:05:00,87.91,88.15,87.81,88.05,13957.0,67.4628,67.647,67.3861,67.5702,13957.0
2018-12-10 13:10:00,88.0,88.2,87.89,87.94,16056.0,67.5319,67.6854,67.4475,67.4858,16056.0
2018-12-10 13:15:00,87.96,88.14,87.92,88.06,18143.0,67.5012,67.6393,67.4705,67.5779,18143.0
2018-12-10 13:20:00,88.06,88.11,87.77,87.82,13329.0,67.5779,67.6163,67.3554,67.3937,13329.0
2018-12-10 13:25:00,87.8,87.8,87.6,87.68,9961.0,67.3784,67.3784,67.2249,67.2863,9961.0
2018-12-10 13:30:00,87.74,88.11,87.74,87.97,12679.0,67.3323,67.6163,67.3323,67.5089,12679.0
2018-12-10 13:35:00,88.01,88.3,88.01,88.08,9524.0,67.5395,67.7621,67.5395,67.5933,9524.0
2018-12-10 13:40:00,88.13,88.3,88.1,88.14,18179.0,67.6316,67.7621,67.6086,67.6393,18179.0
2018-12-10 13:45:00,88.17,88.28,88.13,88.24,7778.0,67.6623,67.7467,67.6316,67.7161,7778.0
2018-12-10 13:50:00,88.27,88.41,88.21,88.29,9422.0,67.7391,67.8465,67.693,67.7544,9422.0
2018-12-10 13:55:00,88.27,88.29,88.1,88.11,10784.0,67.7391,67.7544,67.6086,67.6163,10784.0
2018-12-10 14:00:00,88.12,88.22,88.03,88.03,14998.0,67.624,67.7007,67.5549,67.5549,14998.0
2018-12-10 14:05:00,88.04,88.21,88.02,88.15,14938.0,67.5626,67.693,67.5472,67.647,14938.0
2018-12-10 14:10:00,88.19,88.19,88.05,88.07,9398.0,67.6777,67.6777,67.5702,67.5856,9398.0
2018-12-10 14:15:00,88.07,88.11,87.86,87.95,15969.0,67.5856,67.6163,67.4244,67.4935,15969.0
2018-12-10 14:20:00,87.99,88.14,87.9,88.02,13567.0,67.5242,67.6393,67.4551,67.5472,13567.0
2018-12-10 14:25:00,88.03,88.26,88.03,88.17,9644.0,67.5549,67.7314,67.5549,67.6623,9644.0
2018-12-10 14:30:00,88.18,88.42,88.16,88.4,11608.0,67.67,67.8542,67.6547,67.8388,11608.0
2018-12-10 14:35:00,88.42,88.42,88.25,88.28,11223.0,67.8542,67.8542,67.7237,67.7467,11223.0
2018-12-10 14:40:00,88.27,88.37,88.19,88.27,12581.0,67.7391,67.8158,67.6777,67.7391,12581.0
2018-12-10 14:45:00,88.28,88.32,88.11,88.19,8223.0,67.7467,67.7774,67.6163,67.6777,8223.0
2018-12-10 14:50:00,88.2,88.35,88.2,88.29,11556.0,67.6854,67.8005,67.6854,67.7544,11556.0
2018-12-10 14:55:00,88.27,88.42,87.98,88.11,16268.0,67.7391,67.8542,67.5165,67.6163,16268.0
2018-12-10 15:00:00,88.11,88.28,88.1,88.21,16165.0,67.6163,67.7467,67.6086,67.693,16165.0
2018-12-10 15:05:00,88.21,88.31,88.17,88.29,10520.0,67.693,67.7698,67.6623,67.7544,10520.0
2018-12-10 15:10:00,88.26,88.31,88.13,88.17,10606.0,67.7314,67.7698,67.6316,67.6623,10606.0
2018-12-10 15:15:00,88.19,88.23,88.11,88.21,19659.0,67.6777,67.7084,67.6163,67.693,19659.0
2018-12-10 15:20:00,88.19,88.35,88.19,88.25,17537.0,67.6777,67.8005,67.6777,67.7237,17537.0
2018-12-10 15:25:00,88.27,88.36,88.21,88.36,23737.0,67.7391,67.8081,67.693,67.8081,23737.0
2018-12-10 15:30:00,88.38,88.95,88.38,88.93,38130.0,67.8235,68.2609,67.8235,68.2456,38130.0
2018-12-10 15:35:00,88.94,89.07,88.86,89.01,32444.0,68.2532,68.353,68.1918,68.307,32444.0
2018-12-10 15:40:00,89.0,89.09,88.97,89.04,35249.0,68.2993,68.3683,68.2763,68.33,35249.0
2018-12-10 15:45:00,89.04,89.04,88.8,88.9,55878.0,68.33,68.33,68.1458,68.2225,55878.0
2018-12-10 15:50:00,88.89,89.0,88.8,88.9,46113.0,68.2149,68.2993,68.1458,68.2225,46113.0
2018-12-10 15:55:00,88.9,88.95,88.81,88.82,99649.0,68.2225,68.2609,68.1535,68.1611,99649.0
2018-12-11 09:30:00,89.5,90.24,89.5,90.07,35397.0,68.683,69.2509,68.683,69.1204,35397.0
2018-12-11 09:35:00,90.17,90.52,90.0,90.47,17499.0,69.1971,69.4657,69.0667,69.4274,17499.0
2018-12-11 09:40:00,90.4,90.62,90.06,90.15,14933.0,69.3737,69.5425,69.1127,69.1818,14933.0
2018-12-11 09:45:00,90.18,90.18,89.7,89.81,13759.0,69.2048,69.2048,68.8365,68.9209,13759.0
2018-12-11 09:50:00,89.71,89.75,89.56,89.71,13233.0,68.8441,68.8748,68.729,68.8441,13233.0
2018-12-11 09:55:00,89.73,89.91,89.4,89.45,13138.0,68.8595,68.9976,68.6062,68.6446,13138.0
2018-12-11 10:00:00,89.43,89.52,89.3,89.37,33980.0,68.6293,68.6983,68.5295,68.5832,33980.0
2018-12-11 10:05:00,89.35,89.75,89.35,89.69,21495.0,68.5679,68.8748,68.5679,68.8288,21495.0
2018-12-11 10:10:00,89.67,89.67,89.39,89.49,25638.0,68.8134,68.8134,68.5986,68.6753,25638.0
2018-12-11 10:15:00,89.49,89.71,89.49,89.56,21688.0,68.6753,68.8441,68.6753,68.729,21688.0
2018-12-11 10:20:00,89.61,89.74,89.52,89.72,20237.0,68.7674,68.8672,68.6983,68.8518,20237.0
2018-12-11 10:25:00,89.7,89.72,89.46,89.58,14550.0,68.8365,68.8518,68.6523,68.7444,14550.0
2018-12-11 10:30:00,89.58,89.63,89.15,89.18,30979.0,68.7444,68.7827,68.4144,68.4374,30979.0
2018-12-11 10:35:00,89.17,89.39,88.97,89.34,22728.0,68.4297,68.5986,68.2763,68.5602,22728.0
2018-12-11 10:40:00,89.37,89.46,89.09,89.18,13423.0,68.5832,68.6523,68.3683,68.4374,13423.0
2018-12-11 10:45:00,89.2,89.32,88.89,89.02,17813.0,68.4528,68.5449,68.2149,68.3146,17813.0
2018-12-11 10:50:00,88.98,89.07,88.88,88.95,17887.0,68.2839,68.353,68.2072,68.2609,17887.0
2018-12-11 10:55:00,88.93,89.01,88.75,88.95,27256.0,68.2456,68.307,68.1074,68.2609,27256.0
2018-12-11 11:00:00,88.98,88.98,88.58,88.78,27144.0,68.2839,68.2839,67.977,68.1305,27144.0
2018-12-11 11:05:00,88.8,88.92,88.61,88.92,29210.0,68.1458,68.2379,68.0,68.2379,29210.0
2018-12-11 11:10:00,88.93,88.96,88.55,88.63,17225.0,68.2456,68.2686,67.9539,68.0153,17225.0
2018-12-11 11:15:00,88.62,88.76,88.55,88.75,15092.0,68.0077,68.1151,67.9539,68.1074,15092.0
2018-12-11 11:20:00,88.72,88.75,88.51,88.59,26964.0,68.0844,68.1074,67.9233,67.9846,26964.0
2018-12-11 11:25:00,88.59,88.7,88.32,88.48,29118.0,67.9846,68.0691,67.7774,67.9002,29118.0
2018-12-11 11:30:00,88.5,88.58,88.24,88.28,17435.0,67.9156,67.977,67.7161,67.7467,17435.0
2018-12-11 11:35:00,88.31,88.36,88.16,88.35,15909.0,67.7698,67.8081,67.6547,67.8005,15909.0
2018-12-11 11:40:00,88.3,88.42,88.08,88.33,12822.0,67.7621,67.8542,67.5933,67.7851,12822.0
2018-12-11 11:45:00,88.26,88.4,88.16,88.3,10944.0,67.7314,67.8388,67.6547,67.7621,10944.0
2018-12-11 11:50:00,88.29,88.51,88.27,88.49,9713.0,67.7544,67.9233,67.7391,67.9079,9713.0
2018-12-11 11:55:00,88.52,88.67,88.4,88.56,77988.0,67.9309,68.046,67.8388,67.9616,77988.0
2018-12-11 12:00:00,88.51,88.52,88.28,88.31,9400.0,67.9233,67.9309,67.7467,67.7698,9400.0
2018-12-11 12:05:00,88.33,88.52,88.22,88.47,14249.0,67.7851,67.9309,67.7007,67.8926,14249.0
2018-12-11 12:10:00,88.43,88.44,88.15,88.21,11504.0,67.8619,67.8695,67.647,67.693,11504.0
2018-12-11 12:15:00,88.21,88.26,88.07,88.25,11931.0,67.693,67.7314,67.5856,67.7237,11931.0
2018-12-11 12:20:00,88.21,88.47,88.18,88.38,9061.0,67.693,67.8926,67.67,67.8235,9061.0
2018-12-11 12:25:00,88.37,88.47,88.3,88.3,11845.0,67.8158,67.8926,67.7621,67.7621,11845.0
2018-12-11 12:30:00,88.29,88.47,88.27,88.46,14639.0,67.7544,67.8926,67.7391,67.8849,14639.0
2018-12-11 12:35:00,88.49,88.65,88.14,88.15,53977.0,67.9079,68.0307,67.6393,67.647,53977.0
2018-12-11 12:40:00,88.15,88.17,88.0,88.15,45910.0,67.647,67.6623,67.5319,67.647,45910.0
2018-12-11 12:45:00,88.17,88.22,88.04,88.11,19843.0,67.6623,67.7007,67.5626,67.6163,19843.0
2018-12-11 12:50:00,88.11,88.15,88.01,88.03,23719.0,67.6163,67.647,67.5395,67.5549,23719.0
2018-12-11 12:55:00,88.04,88.14,87.96,88.06,25269.0,67.5626,67.6393,67.5012,67.5779,25269.0
2018-12-11 13:00:00,88.04,88.23,88.03,88.21,16385.0,67.5626,67.7084,67.5549,67.693,16385.0
2018-12-11 13:05:00,88.23,88.28,88.03,88.11,16327.0,67.7084,67.7467,67.5549,67.6163,16327.0
2018-12-11 13:10:00,88.15,88.2,88.07,88.07,12780.0,67.647,67.6854,67.5856,67.5856,12780.0
2018-12-11 13:15:00,88.09,88.2,87.83,88.1,42985.0,67.6009,67.6854,67.4014,67.6086,42985.0
2018-12-11 13:20:00,88.12,88.21,88.02,88.05,92129.0,67.624,67.693,67.5472,67.5702,92129.0
2018-12-11 13:25:00,88.05,88.08,87.86,87.89,11895.0,67.5702,67.5933,67.4244,67.4475,11895.0
2018-12-11 13:30:00,87.91,88.01,87.71,87.99,14846.0,67.4628,67.5395,67.3093,67.5242,14846.0
2018-12-11 13:35:00,88.0,88.15,87.92,88.05,7238.0,67.5319,67.647,67.4705,67.5702,7238.0
2018-12-11 13:40:00,88.01,88.01,87.68,87.73,21003.0,67.5395,67.5395,67.2863,67.3247,21003.0
2018-12-11 13:45:00,87.73,87.79,87.6,87.66,12817.0,67.3247,67.3707,67.2249,67.271,12817.0
2018-12-11 13:50:00,87.61,87.69,87.42,87.57,19540.0,67.2326,67.294,67.0868,67.2019,19540.0
2018-12-11 13:55:00,87.57,87.64,87.49,87.59,9293.0,67.2019,67.2556,67.1405,67.2172,9293.0
2018-12-11 14:00:00,87.62,87.74,87.53,87.63,10628.0,67.2403,67.3323,67.1712,67.2479,10628.0
2018-12-11 14:05:00,87.65,87.77,87.62,87.69,11684.0,67.2633,67.3554,67.2403,67.294,11684.0
2018-12-11 14:10:00,87.7,87.75,87.63,87.73,9479.0,67.3017,67.34,67.2479,67.3247,9479.0
2018-12-11 14:15:00,87.68,87.89,87.59,87.89,20911.0,67.2863,67.4475,67.2172,67.4475,20911.0
2018-12-11 14:20:00,87.86,87.94,87.82,87.86,12624.0,67.4244,67.4858,67.3937,67.4244,12624.0
2018-12-11 14:25:00,87.89,88.3,87.89,88.22,32719.0,67.4475,67.7621,67.4475,67.7007,32719.0
2018-12-11 14:30:00,88.24,88.35,88.16,88.22,13112.0,67.7161,67.8005,67.6547,67.7007,13112.0
2018-12-11 14:35:00,88.23,88.32,88.05,88.15,16507.0,67.7084,67.7774,67.5702,67.647,16507.0
2018-12-11 14:40:00,88.16,88.31,88.08,88.23,21768.0,67.6547,67.7698,67.5933,67.7084,21768.0
2018-12-11 14:45:00,88.21,88.4,88.18,88.22,14919.0,67.693,67.8388,67.67,67.7007,14919.0
2018-12-11 14:50:00,88.24,88.38,88.16,88.27,15577.0,67.7161,67.8235,67.6547,67.7391,15577.0
2018-12-11 14:55:00,88.27,88.3,88.14,88.28,12265.0,67.7391,67.7621,67.6393,67.7467,12265.0
2018-12-11 15:00:00,88.29,88.33,88.09,88.28,19856.0,67.7544,67.7851,67.6009,67.7467,19856.0
2018-12-11 15:05:00,88.29,88.38,88.14,88.36,17267.0,67.7544,67.8235,67.6393,67.8081,17267.0
2018-12-11 15:10:00,88.37,88.79,88.36,88.7,27167.0,67.8158,68.1381,67.8081,68.0691,27167.0
2018-12-11 15:15:00,88.68,88.75,88.63,88.71,16496.0,68.0537,68.1074,68.0153,68.0767,16496.0
2018-12-11 15:20:00,88.71,88.79,88.69,88.73,18175.0,68.0767,68.1381,68.0614,68.0921,18175.0
2018-12-11 15:25:00,88.73,88.77,88.64,88.64,19929.0,68.0921,68.1228,68.023,68.023,19929.0
2018-12-11 15:30:00,88.62,88.93,88.62,88.76,26485.0,68.0077,68.2456,68.0077,68.1151,26485.0
2018-12-11 15:35:00,88.77,88.77,88.55,88.64,30793.0,68.1228,68.1228,67.9539,68.023,30793.0
2018-12-11 15:40:00,88.6,88.64,88.5,88.55,44808.0,67.9923,68.023,67.9156,67.9539,44808.0
2018-12-11 15:45:00,88.56,88.58,88.36,88.37,55537.0,67.9616,67.977,67.8081,67.8158,55537.0
2018-12-11 15:50:00,88.37,88.44,88.25,88.39,43325.0,67.8158,67.8695,67.7237,67.8312,43325.0
2018-12-11 15:55:00,88.37,88.45,88.28,88.42,119703.0,67.8158,67.8772,67.7467,67.8542,119703.0
2018-12-12 09:30:00,89.84,90.0,89.62,89.74,66423.0,68.9439,69.0667,68.7751,68.8672,66423.0
2018-12-12 09:35:00,89.75,90.3,89.74,90.21,25199.0,68.8748,69.2969,68.8672,69.2278,25199.0
2018-12-12 09:40:00,90.03,90.12,89.33,89.46,20568.0,69.0897,69.1588,68.5525,68.6523,20568.0
2018-12-12 09:45:00,89.48,89.57,89.23,89.55,27026.0,68.6676,68.7367,68.4758,68.7214,27026.0
2018-12-12 09:50:00,89.61,89.77,89.38,89.45,36649.0,68.7674,68.8902,68.5909,68.6446,36649.0
2018-12-12 09:55:00,89.49,89.5,89.27,89.29,34497.0,68.6753,68.683,68.5065,68.5218,34497.0
2018-12-12 10:00:00,89.31,89.4,89.16,89.37,73981.0,68.5372,68.6062,68.4221,68.5832,73981.0
2018-12-12 10:05:00,89.34,89.37,88.97,89.09,41542.0,68.5602,68.5832,68.2763,68.3683,41542.0
2018-12-12 10:10:00,89.06,89.34,89.02,89.26,30150.0,68.3453,68.5602,68.3146,68.4988,30150.0
2018-12-12 10:15:00,89.27,89.54,89.13,89.46,31007.0,68.5065,68.7137,68.399,68.6523,31007.0
2018-12-12 10:20:00,89.49,89.59,89.31,89.4,38195.0,68.6753,68.7521,68.5372,68.6062,38195.0
2018-12-12 10:25:00,89.42,89.45,89.18,89.18,26906.0,68.6216,68.6446,68.4374,68.4374,26906.0
2018-12-12 10:30:00,89.18,89.69,89.14,89.5,62137.0,68.4374,68.8288,68.4067,68.683,62137.0
2018-12-12 10:35:00,89.54,89.6,89.09,89.11,38157.0,68.7137,68.7597,68.3683,68.3837,38157.0
2018-12-12 10:40:00,89.07,89.43,89.02,89.43,22228.0,68.353,68.6293,68.3146,68.6293,22228.0
2018-12-12 10:45:00,89.43,89.74,89.33,89.73,27074.0,68.6293,68.8672,68.5525,68.8595,27074.0
2018-12-12 10:50:00,89.74,89.85,89.71,89.84,18866.0,68.8672,68.9516,68.8441,68.9439,18866.0
2018-12-12 10:55:00,89.84,90.18,89.84,89.92,30200.0,68.9439,69.2048,68.9439,69.0053,30200.0
2018-12-12 11:00:00,89.94,90.03,89.87,90.0,25505.0,69.0206,69.0897,68.9669,69.0667,25505.0
2018-12-12 11:05:00,89.98,90.12,89.92,90.12,13558.0,69.0513,69.1588,69.0053,69.1588,13558.0
2018-12-12 11:10:00,90.13,90.14,89.92,89.96,19225.0,69.1665,69.1741,69.0053,69.036,19225.0
2018-12-12 11:15:00,90.0,90.09,89.92,89.93,14090.0,69.0667,69.1358,69.0053,69.013,14090.0
2018-12-12 11:20:00,89.94,89.94,89.77,89.91,13717.0,69.0206,69.0206,68.8902,68.9976,13717.0
2018-12-12 11:25:00,89.93,90.02,89.82,89.91,20627.0,69.013,69.082,68.9286,68.9976,20627.0
2018-12-12 11:30:00,89.94,90.03,89.66,89.74,13910.0,69.0206,69.0897,68.8058,68.8672,13910.0
2018-12-12 11:35:00,89.76,89.92,89.7,89.88,14648.0,68.8825,69.0053,68.8365,68.9746,14648.0
2018-12-12 11:40:00,89.91,90.06,89.76,89.83,23882.0,68.9976,69.1127,68.8825,68.9362,23882.0
2018-12-12 11:45:00,89.83,90.04,89.82,90.02,16590.0,68.9362,69.0974,68.9286,69.082,16590.0
2018-12-12 11:50:00,90.01,90.33,90.0,90.23,18814.0,69.0744,69.3199,69.0667,69.2432,18814.0
2018-12-12 11:55:00,90.26,90.27,89.97,90.19,17552.0,69.2662,69.2739,69.0437,69.2125,17552.0
2018-12-12 12:00:00,90.22,90.36,90.2,90.3,19027.0,69.2355,69.343,69.2202,69.2969,19027.0
2018-12-12 12:05:00,90.26,90.26,90.05,90.14,12495.0,69.2662,69.2662,69.1051,69.1741,12495.0
2018-12-12 12:10:00,90.17,90.26,90.1,90.17,12456.0,69.1971,69.2662,69.1434,69.1971,12456.0
2018-12-12 12:15:00,90.17,90.32,90.17,90.22,16809.0,69.1971,69.3123,69.1971,69.2355,16809.0
2018-12-12 12:20:00,90.22,90.24,90.01,90.06,18094.0,69.2355,69.2509,69.0744,69.1127,18094.0
2018-12-12 12:25:00,90.03,90.1,89.98,90.07,20701.0,69.0897,69.1434,69.0513,69.1204,20701.0
2018-12-12 12:30:00,90.08,90.4,90.08,90.39,14266.0,69.1281,69.3737,69.1281,69.366,14266.0
2018-12-12 12:35:00,90.41,90.41,90.29,90.3,28224.0,69.3813,69.3813,69.2892,69.2969,28224.0
2018-12-12 12:40:00,90.29,90.46,90.29,90.42,14237.0,69.2892,69.4197,69.2892,69.389,14237.0
2018-12-12 12:45:00,90.41,90.55,90.38,90.51,17438.0,69.3813,69.4888,69.3583,69.4581,17438.0
2018-12-12 12:50:00,90.49,90.74,90.49,90.69,8488.0,69.4427,69.6346,69.4427,69.5962,8488.0
2018-12-12 12:55:00,90.75,90.88,90.74,90.86,6946.0,69.6422,69.742,69.6346,69.7267,6946.0
2018-12-12 13:00:00,90.88,90.88,90.73,90.79,16547.0,69.742,69.742,69.6269,69.6729,16547.0
2018-12-12 13:05:00,90.81,90.84,90.7,90.7,17907.0,69.6883,69.7113,69.6039,69.6039,17907.0
2018-12-12 13:10:00,90.73,90.84,90.7,90.72,11386.0,69.6269,69.7113,69.6039,69.6192,11386.0
2018-12-12 13:15:00,90.72,90.72,90.55,90.55,8438.0,69.6192,69.6192,69.4888,69.4888,8438.0
2018-12-12 13:20:00,90.56,90.62,90.5,90.55,8893.0,69.4964,69.5425,69.4504,69.4888,8893.0
2018-12-12 13:25:00,90.55,90.71,90.53,90.7,10898.0,69.4888,69.6115,69.4734,69.6039,10898.0
2018-12-12 13:30:00,90.7,90.82,90.65,90.82,9925.0,69.6039,69.696,69.5655,69.696,9925.0
2018-12-12 13:35:00,90.8,90.81,90.64,90.7,7572.0,69.6806,69.6883,69.5578,69.6039,7572.0
2018-12-12 13:40:00,90.69,90.7,90.59,90.59,8989.0,69.5962,69.6039,69.5195,69.5195,8989.0
2018-12-12 13:45:00,90.58,90.62,90.53,90.61,5769.0,69.5118,69.5425,69.4734,69.5348,5769.0
2018-12-12 13:50:00,90.62,90.63,90.5,90.5,11251.0,69.5425,69.5502,69.4504,69.4504,11251.0
2018-12-12 13:55:00,90.49,90.52,90.35,90.52,8870.0,69.4427,69.4657,69.3353,69.4657,8870.0
2018-12-12 14:00:00,90.53,90.53,90.39,90.41,13707.0,69.4734,69.4734,69.366,69.3813,13707.0
2018-12-12 14:05:00,90.39,90.48,90.23,90.23,10104.0,69.366,69.435,69.2432,69.2432,10104.0
2018-12-12 14:10:00,90.29,90.29,90.03,90.05,13107.0,69.2892,69.2892,69.0897,69.1051,13107.0
2018-12-12 14:15:00,90.04,90.23,90.0,90.22,8096.0,69.0974,69.2432,69.0667,69.2355,8096.0
2018-12-12 14:20:00,90.23,90.24,90.11,90.2,15911.0,69.2432,69.2509,69.1511,69.2202,15911.0
2018-12-12 14:25:00,90.17,90.25,89.74,89.76,13966.0,69.1971,69.2585,68.8672,68.8825,13966.0
2018-12-12 14:30:00,89.77,89.86,89.5,89.73,13532.0,68.8902,68.9593,68.683,68.8595,13532.0
2018-12-12 14:35:00,89.73,89.79,89.6,89.77,12985.0,68.8595,68.9055,68.7597,68.8902,12985.0
2018-12-12 14:40:00,89.78,89.82,89.57,89.69,11527.0,68.8979,68.9286,68.7367,68.8288,11527.0
2018-12-12 14:45:00,89.69,89.79,89.51,89.54,7299.0,68.8288,68.9055,68.6907,68.7137,7299.0
2018-12-12 14:50:00,89.5,89.9,89.41,89.65,21239.0,68.683,68.9899,68.6139,68.7981,21239.0
2018-12-12 14:55:00,89.65,89.86,89.62,89.79,12401.0,68.7981,68.9593,68.7751,68.9055,12401.0
2018-12-12 15:00:00,89.81,89.88,89.64,89.65,12882.0,68.9209,68.9746,68.7904,68.7981,12882.0
2018-12-12 15:05:00,89.66,89.93,89.66,89.88,14399.0,68.8058,69.013,68.8058,68.9746,14399.0
2018-12-12 15:10:00,89.9,89.96,89.71,89.71,20464.0,68.9899,69.036,68.8441,68.8441,20464.0
2018-12-12 15:15:00,89.73,89.73,89.5,89.58,21485.0,68.8595,68.8595,68.683,68.7444,21485.0
2018-12-12 15:20:00,89.56,89.77,89.56,89.75,18815.0,68.729,68.8902,68.729,68.8748,18815.0
2018-12-12 15:25:00,89.79,89.92,89.55,89.58,31365.0,68.9055,69.0053,68.7214,68.7444,31365.0
2018-12-12 15:30:00,89.58,89.73,89.56,89.71,39115.0,68.7444,68.8595,68.729,68.8441,39115.0
2018-12-12 15:35:00,89.73,89.85,89.6,89.77,43574.0,68.8595,68.9516,68.7597,68.8902,43574.0
2018-12-12 15:40:00,89.81,89.87,89.5,89.58,38525.0,68.9209,68.9669,68.683,68.7444,38525.0
2018-12-12 15:45:00,89.58,89.59,89.48,89.52,57775.0,68.7444,68.7521,68.6676,68.6983,57775.0
2018-12-12 15:50:00,89.52,89.57,89.45,89.54,51193.0,68.6983,68.7367,68.6446,68.7137,51193.0
2018-12-12 15:55:00,89.53,89.53,89.23,89.28,108925.0,68.706,68.706,68.4758,68.5142,108925.0
2018-12-13 09:30:00,89.21,89.74,89.21,89.26,44842.0,68.4604,68.8672,68.4604,68.4988,44842.0
2018-12-13 09:35:00,89.3,89.86,89.16,89.47,20009.0,68.5295,68.9593,68.4221,68.66,20009.0
2018-12-13 09:40:00,89.46,89.54,88.8,88.8,9699.0,68.6523,68.7137,68.1458,68.1458,9699.0
2018-12-13 09:45:00,88.82,89.03,88.75,88.93,20010.0,68.1611,68.3223,68.1074,68.2456,20010.0
2018-12-13 09:50:00,88.93,88.98,88.51,88.63,20126.0,68.2456,68.2839,67.9233,68.0153,20126.0
2018-12-13 09:55:00,88.57,88.95,88.57,88.84,8855.0,67.9693,68.2609,67.9693,68.1765,8855.0
2018-12-13 10:00:00,88.92,89.27,88.92,89.26,21816.0,68.2379,68.5065,68.2379,68.4988,21816.0
2018-12-13 10:05:00,89.25,89.35,88.95,89.02,19981.0,68.4911,68.5679,68.2609,68.3146,19981.0
2018-12-13 10:10:00,89.02,89.44,88.99,89.06,20150.0,68.3146,68.6369,68.2916,68.3453,20150.0
2018-12-13 10:15:00,89.13,89.25,88.91,88.93,9815.0,68.399,68.4911,68.2302,68.2456,9815.0
2018-12-13 10:20:00,88.91,89.32,88.86,89.15,12454.0,68.2302,68.5449,68.1918,68.4144,12454.0
2018-12-13 10:25:00,89.17,89.26,88.87,88.98,14384.0,68.4297,68.4988,68.1995,68.2839,14384.0
2018-12-13 10:30:00,89.04,89.04,88.58,88.79,81827.0,68.33,68.33,67.977,68.1381,81827.0
2018-12-13 10:35:00,88.79,89.16,88.66,88.8,21897.0,68.1381,68.4221,68.0384,68.1458,21897.0
2018-12-13 10:40:00,88.74,88.96,88.56,88.96,16544.0,68.0998,68.2686,67.9616,68.2686,16544.0
2018-12-13 10:45:00,88.94,89.01,88.62,88.8,10420.0,68.2532,68.307,68.0077,68.1458,10420.0
2018-12-13 10:50:00,88.83,88.83,88.5,88.7,16231.0,68.1688,68.1688,67.9156,68.0691,16231.0
2018-12-13 10:55:00,88.74,88.94,88.73,88.83,15609.0,68.0998,68.2532,68.0921,68.1688,15609.0
2018-12-13 11:00:00,88.88,88.88,88.68,88.75,13566.0,68.2072,68.2072,68.0537,68.1074,13566.0
2018-12-13 11:05:00,88.78,88.96,88.7,88.88,13867.0,68.1305,68.2686,68.0691,68.2072,13867.0
2018-12-13 11:10:00,88.83,88.83,88.59,88.63,10835.0,68.1688,68.1688,67.9846,68.0153,10835.0
2018-12-13 11:15:00,88.68,88.74,88.46,88.57,14903.0,68.0537,68.0998,67.8849,67.9693,14903.0
2018-12-13 11:20:00,88.61,88.68,88.39,88.39,13594.0,68.0,68.0537,67.8312,67.8312,13594.0
2018-12-13 11:25:00,88.43,88.89,88.43,88.78,12894.0,67.8619,68.2149,67.8619,68.1305,12894.0
2018-12-13 11:30:00,88.74,88.93,88.69,88.83,14907.0,68.0998,68.2456,68.0614,68.1688,14907.0
2018-12-13 11:35:00,88.83,88.87,88.73,88.79,5959.0,68.1688,68.1995,68.0921,68.1381,5959.0
2018-12-13 11:40:00,88.8,89.22,88.67,89.16,21468.0,68.1458,68.4681,68.046,68.4221,21468.0
2018-12-13 11:45:00,89.13,89.13,88.9,88.9,9643.0,68.399,68.399,68.2225,68.2225,9643.0
2018-12-13 11:50:00,88.9,88.91,88.67,88.76,29701.0,68.2225,68.2302,68.046,68.1151,29701.0
2018-12-13 11:55:00,88.75,89.14,88.75,88.97,47481.0,68.1074,68.4067,68.1074,68.2763,47481.0
2018-12-13 12:00:00,88.96,89.03,88.76,88.99,19122.0,68.2686,68.3223,68.1151,68.2916,19122.0
2018-12-13 12:05:00,88.99,89.16,88.96,89.06,10634.0,68.2916,68.4221,68.2686,68.3453,10634.0
2018-12-13 12:10:00,89.03,89.36,88.83,89.14,21902.0,68.3223,68.5755,68.1688,68.4067,21902.0
2018-12-13 12:15:00,89.12,89.18,88.94,89.11,15596.0,68.3914,68.4374,68.2532,68.3837,15596.0
2018-12-13 12:20:00,89.08,89.09,88.95,89.03,8727.0,68.3607,68.3683,68.2609,68.3223,8727.0
2018-12-13 12:25:00,89.04,89.04,88.73,88.78,20130.0,68.33,68.33,68.0921,68.1305,20130.0
2018-12-13 12:30:00,88.78,88.87,88.7,88.81,12954.0,68.1305,68.1995,68.0691,68.1535,12954.0
2018-12-13 12:35:00,88.83,89.07,88.83,89.07,8021.0,68.1688,68.353,68.1688,68.353,8021.0
2018-12-13 12:40:00,89.04,89.13,88.84,88.86,10247.0,68.33,68.399,68.1765,68.1918,10247.0
2018-12-13 12:45:00,88.83,88.89,88.65,88.77,15540.0,68.1688,68.2149,68.0307,68.1228,15540.0
2018-12-13 12:50:00,88.79,88.83,88.55,88.55,15534.0,68.1381,68.1688,67.9539,67.9539,15534.0
2018-12-13 12:55:00,88.56,88.59,88.43,88.53,18406.0,67.9616,67.9846,67.8619,67.9386,18406.0
2018-12-13 13:00:00,88.51,88.55,88.33,88.33,12097.0,67.9233,67.9539,67.7851,67.7851,12097.0
2018-12-13 13:05:00,88.36,88.41,88.23,88.38,12347.0,67.8081,67.8465,67.7084,67.8235,12347.0
2018-12-13 13:10:00,88.38,88.42,88.14,88.34,41834.0,67.8235,67.8542,67.6393,67.7928,41834.0
2018-12-13 13:15:00,88.34,88.45,88.26,88.29,18090.0,67.7928,67.8772,67.7314,67.7544,18090.0
2018-12-13 13:20:00,88.33,88.51,88.33,88.44,9139.0,67.7851,67.9233,67.7851,67.8695,9139.0
2018-12-13 13:25:00,88.45,88.45,88.17,88.39,12395.0,67.8772,67.8772,67.6623,67.8312,12395.0
2018-12-13 13:30:00,88.38,88.6,88.38,88.47,11981.0,67.8235,67.9923,67.8235,67.8926,11981.0
2018-12-13 13:35:00,88.5,88.56,88.35,88.5,16324.0,67.9156,67.9616,67.8005,67.9156,16324.0
2018-12-13 13:40:00,88.53,88.56,88.41,88.44,13197.0,67.9386,67.9616,67.8465,67.8695,13197.0
2018-12-13 13:45:00,88.41,88.42,88.18,88.2,15746.0,67.8465,67.8542,67.67,67.6854,15746.0
2018-12-13 13:50:00,88.21,88.25,88.09,88.15,21277.0,67.693,67.7237,67.6009,67.647,21277.0
2018-12-13 13:55:00,88.14,88.2,88.03,88.03,16881.0,67.6393,67.6854,67.5549,67.5549,16881.0
2018-12-13 14:00:00,88.04,88.22,88.02,88.03,14696.0,67.5626,67.7007,67.5472,67.5549,14696.0
2018-12-13 14:05:00,88.02,88.06,87.81,87.9,30110.0,67.5472,67.5779,67.3861,67.4551,30110.0
2018-12-13 14:10:00,87.87,87.97,87.82,87.82,27313.0,67.4321,67.5089,67.3937,67.3937,27313.0
2018-12-13 14:15:00,87.86,87.97,87.78,87.81,40035.0,67.4244,67.5089,67.363,67.3861,40035.0
2018-12-13 14:20:00,87.82,87.88,87.72,87.83,50918.0,67.3937,67.4398,67.317,67.4014,50918.0
2018-12-13 14:25:00,87.8,88.0,87.62,87.94,78754.0,67.3784,67.5319,67.2403,67.4858,78754.0
2018-12-13 14:30:00,87.95,88.11,87.73,88.03,56969.0,67.4935,67.6163,67.3247,67.5549,56969.0
2018-12-13 14:35:00,88.03,88.04,87.84,87.98,16408.0,67.5549,67.5626,67.4091,67.5165,16408.0
2018-12-13 14:40:00,87.97,88.22,87.92,88.14,39091.0,67.5089,67.7007,67.4705,67.6393,39091.0
2018-12-13 14:45:00,88.15,88.25,88.12,88.12,30368.0,67.647,67.7237,67.624,67.624,30368.0
2018-12-13 14:50:00,88.13,88.35,88.09,88.24,17458.0,67.6316,67.8005,67.6009,67.7161,17458.0
2018-12-13 14:55:00,88.26,88.43,88.22,88.38,15903.0,67.7314,67.8619,67.7007,67.8235,15903.0
2018-12-13 15:00:00,88.38,88.43,88.25,88.3,24544.0,67.8235,67.8619,67.7237,67.7621,24544.0
2018-12-13 15:05:00,88.31,88.31,88.08,88.08,13732.0,67.7698,67.7698,67.5933,67.5933,13732.0
2018-12-13 15:10:00,88.1,88.46,88.1,88.42,18194.0,67.6086,67.8849,67.6086,67.8542,18194.0
2018-12-13 15:15:00,88.42,88.58,88.42,88.56,29448.0,67.8542,67.977,67.8542,67.9616,29448.0
2018-12-13 15:20:00,88.54,88.73,88.51,88.7,20482.0,67.9463,68.0921,67.9233,68.0691,20482.0
2018-12-13 15:25:00,88.68,88.79,88.61,88.73,22223.0,68.0537,68.1381,68.0,68.0921,22223.0
2018-12-13 15:30:00,88.74,88.88,88.68,88.77,28651.0,68.0998,68.2072,68.0537,68.1228,28651.0
2018-12-13 15:35:00,88.78,88.78,88.6,88.76,33142.0,68.1305,68.1305,67.9923,68.1151,33142.0
2018-12-13 15:40:00,88.73,88.96,88.71,88.92,37617.0,68.0921,68.2686,68.0767,68.2379,37617.0
2018-12-13 15:45:00,88.92,89.08,88.84,88.92,40317.0,68.2379,68.3607,68.1765,68.2379,40317.0
2018-12-13 15:50:00,88.92,88.93,88.76,88.78,31917.0,68.2379,68.2456,68.1151,68.1305,31917.0
2018-12-13 15:55:00,88.79,88.89,88.72,88.79,99162.0,68.1381,68.2149,68.0844,68.1381,99162.0
2018-12-14 09:30:00,88.32,88.54,88.14,88.35,34820.0,67.7774,67.9463,67.6393,67.8005,34820.0
2018-12-14 09:35:00,88.42,89.35,88.41,89.31,45412.0,67.8542,68.5679,67.8465,68.5372,45412.0
2018-12-14 09:40:00,89.28,89.47,89.21,89.39,22068.0,68.5142,68.66,68.4604,68.5986,22068.0
2018-12-14 09:45:00,89.45,89.6,89.31,89.49,29307.0,68.6446,68.7597,68.5372,68.6753,29307.0
2018-12-14 09:50:00,89.49,89.6,89.34,89.6,20389.0,68.6753,68.7597,68.5602,68.7597,20389.0
2018-12-14 09:55:00,89.61,89.7,89.47,89.67,29092.0,68.7674,68.8365,68.66,68.8134,29092.0
2018-12-14 10:00:00,89.65,90.05,89.64,90.03,55905.0,68.7981,69.1051,68.7904,69.0897,55905.0
2018-12-14 10:05:00,90.0,90.08,89.86,90.01,32754.0,69.0667,69.1281,68.9593,69.0744,32754.0
2018-12-14 10:10:00,90.01,90.05,89.4,89.52,46065.0,69.0744,69.1051,68.6062,68.6983,46065.0
2018-12-14 10:15:00,89.5,89.59,89.3,89.56,31127.0,68.683,68.7521,68.5295,68.729,31127.0
2018-12-14 10:20:00,89.55,89.66,89.4,89.47,11889.0,68.7214,68.8058,68.6062,68.66,11889.0
2018-12-14 10:25:00,89.46,89.46,89.05,89.06,17164.0,68.6523,68.6523,68.3377,68.3453,17164.0
2018-12-14 10:30:00,89.09,89.09,88.79,88.79,38186.0,68.3683,68.3683,68.1381,68.1381,38186.0
2018-12-14 10:35:00,88.79,89.44,88.79,89.4,25593.0,68.1381,68.6369,68.1381,68.6062,25593.0
2018-12-14 10:40:00,89.36,89.36,88.92,88.92,19416.0,68.5755,68.5755,68.2379,68.2379,19416.0
2018-12-14 10:45:00,88.92,89.25,88.88,89.25,15099.0,68.2379,68.4911,68.2072,68.4911,15099.0
2018-12-14 10:50:00,89.25,89.33,89.14,89.22,11707.0,68.4911,68.5525,68.4067,68.4681,11707.0
2018-12-14 10:55:00,89.2,89.23,88.93,88.94,17737.0,68.4528,68.4758,68.2456,68.2532,17737.0
2018-12-14 11:00:00,88.93,89.15,88.9,88.99,16638.0,68.2456,68.4144,68.2225,68.2916,16638.0
2018-12-14 11:05:00,89.05,89.13,88.98,88.99,9876.0,68.3377,68.399,68.2839,68.2916,9876.0
2018-12-14 11:10:00,89.03,89.11,88.85,88.89,25082.0,68.3223,68.3837,68.1842,68.2149,25082.0
2018-12-14 11:15:00,88.9,89.02,88.85,88.89,14645.0,68.2225,68.3146,68.1842,68.2149,14645.0
2018-12-14 11:20:00,88.92,88.94,88.78,88.79,25090.0,68.2379,68.2532,68.1305,68.1381,25090.0
2018-12-14 11:25:00,88.76,88.97,88.75,88.93,55999.0,68.1151,68.2763,68.1074,68.2456,55999.0
2018-12-14 11:30:00,88.91,88.99,88.86,88.88,37548.0,68.2302,68.2916,68.1918,68.2072,37548.0
2018-12-14 11:35:00,88.88,88.94,88.72,88.79,64437.0,68.2072,68.2532,68.0844,68.1381,64437.0
2018-12-14 11:40:00,88.81,88.84,88.5,88.51,14586.0,68.1535,68.1765,67.9156,67.9233,14586.0
2018-12-14 11:45:00,88.48,88.51,88.3,88.31,27966.0,67.9002,67.9233,67.7621,67.7698,27966.0
2018-12-14 11:50:00,88.33,88.44,88.14,88.31,37559.0,67.7851,67.8695,67.6393,67.7698,37559.0
2018-12-14 11:55:00,88.33,88.52,88.06,88.11,24687.0,67.7851,67.9309,67.5779,67.6163,24687.0
2018-12-14 12:00:00,88.15,88.31,88.11,88.17,27647.0,67.647,67.7698,67.6163,67.6623,27647.0
2018-12-14 12:05:00,88.19,88.31,88.17,88.17,18606.0,67.6777,67.7698,67.6623,67.6623,18606.0
2018-12-14 12:10:00,88.17,88.2,87.93,87.99,21827.0,67.6623,67.6854,67.4782,67.5242,21827.0
2018-12-14 12:15:00,87.95,88.25,87.95,88.13,16024.0,67.4935,67.7237,67.4935,67.6316,16024.0
2018-12-14 12:20:00,88.18,88.18,87.97,87.97,21578.0,67.67,67.67,67.5089,67.5089,21578.0
2018-12-14 12:25:00,87.98,88.02,87.84,88.02,23539.0,67.5165,67.5472,67.4091,67.5472,23539.0
2018-12-14 12:30:00,88.01,88.21,87.94,87.95,15364.0,67.5395,67.693,67.4858,67.4935,15364.0
2018-12-14 12:35:00,87.92,87.94,87.64,87.68,23224.0,67.4705,67.4858,67.2556,67.2863,23224.0
2018-12-14 12:40:00,87.68,87.72,87.54,87.59,25975.0,67.2863,67.317,67.1789,67.2172,25975.0
2018-12-14 12:45:00,87.59,87.68,87.59,87.68,11884.0,67.2172,67.2863,67.2172,67.2863,11884.0
2018-12-14 12:50:00,87.71,87.86,87.67,87.85,33076.0,67.3093,67.4244,67.2786,67.4168,33076.0
2018-12-14 12:55:00,87.89,87.94,87.72,87.72,13884.0,67.4475,67.4858,67.317,67.317,13884.0
2018-12-14 13:00:00,87.72,87.77,87.58,87.63,17649.0,67.317,67.3554,67.2096,67.2479,17649.0
2018-12-14 13:05:00,87.64,87.67,87.34,87.59,31752.0,67.2556,67.2786,67.0254,67.2172,31752.0
2018-12-14 13:10:00,87.56,87.63,87.46,87.54,25445.0,67.1942,67.2479,67.1175,67.1789,25445.0
2018-12-14 13:15:00,87.54,87.55,87.42,87.44,11409.0,67.1789,67.1865,67.0868,67.1021,11409.0
2018-12-14 13:20:00,87.44,87.44,87.18,87.2,27768.0,67.1021,67.1021,66.9026,66.9179,27768.0
2018-12-14 13:25:00,87.2,87.23,87.07,87.11,35595.0,66.9179,66.941,66.8182,66.8489,35595.0
2018-12-14 13:30:00,87.11,87.27,87.11,87.13,18396.0,66.8489,66.9717,66.8489,66.8642,18396.0
2018-12-14 13:35:00,87.11,87.27,87.11,87.13,23334.0,66.8489,66.9717,66.8489,66.8642,23334.0
2018-12-14 13:40:00,87.14,87.28,87.13,87.15,11421.0,66.8719,66.9793,66.8642,66.8796,11421.0
2018-12-14 13:45:00,87.16,87.34,87.12,87.29,23922.0,66.8873,67.0254,66.8566,66.987,23922.0
2018-12-14 13:50:00,87.31,87.42,87.22,87.25,30428.0,67.0024,67.0868,66.9333,66.9563,30428.0
2018-12-14 13:55:00,87.24,87.26,87.06,87.06,9211.0,66.9486,66.964,66.8105,66.8105,9211.0
2018-12-14 14:00:00,87.09,87.11,86.94,87.0,22117.0,66.8335,66.8489,66.7184,66.7645,22117.0
2018-12-14 14:05:00,86.96,87.18,86.96,87.16,9551.0,66.7338,66.9026,66.7338,66.8873,9551.0
2018-12-14 14:10:00,87.14,87.14,87.0,87.08,10469.0,66.8719,66.8719,66.7645,66.8259,10469.0
2018-12-14 14:15:00,87.1,87.25,87.08,87.09,8223.0,66.8412,66.9563,66.8259,66.8335,8223.0
2018-12-14 14:20:00,87.1,87.29,87.1,87.17,10780.0,66.8412,66.987,66.8412,66.8949,10780.0
2018-12-14 14:25:00,87.18,87.22,86.96,87.15,15530.0,66.9026,66.9333,66.7338,66.8796,15530.0
2018-12-14 14:30:00,87.13,87.13,86.85,86.9,24838.0,66.8642,66.8642,66.6494,66.6877,24838.0
2018-12-14 14:35:00,86.89,86.93,86.7,86.73,35195.0,66.6801,66.7107,66.5342,66.5573,35195.0
2018-12-14 14:40:00,86.71,86.83,86.6,86.67,17036.0,66.5419,66.634,66.4575,66.5112,17036.0
2018-12-14 14:45:00,86.64,86.7,86.54,86.58,13427.0,66.4882,66.5342,66.4115,66.4422,13427.0
2018-12-14 14:50:00,86.57,86.69,86.47,86.52,15235.0,66.4345,66.5266,66.3577,66.3961,15235.0
2018-12-14 14:55:00,86.54,86.8,86.49,86.79,34707.0,66.4115,66.611,66.3731,66.6033,34707.0
2018-12-14 15:00:00,86.8,86.93,86.78,86.8,21233.0,66.611,66.7107,66.5956,66.611,21233.0
2018-12-14 15:05:00,86.74,86.98,86.74,86.86,33538.0,66.5649,66.7491,66.5649,66.657,33538.0
2018-12-14 15:10:00,86.84,87.12,86.82,86.9,31850.0,66.6417,66.8566,66.6263,66.6877,31850.0
2018-12-14 15:15:00,86.9,86.96,86.71,86.78,18919.0,66.6877,66.7338,66.5419,66.5956,18919.0
2018-12-14 15:20:00,86.73,86.75,86.64,86.7,19126.0,66.5573,66.5726,66.4882,66.5342,19126.0
2018-12-14 15:25:00,86.69,86.78,86.67,86.67,15639.0,66.5266,66.5956,66.5112,66.5112,15639.0
2018-12-14 15:30:00,86.69,86.7,86.57,86.6,22757.0,66.5266,66.5342,66.4345,66.4575,22757.0
2018-12-14 15:35:00,86.57,86.61,86.55,86.6,28032.0,66.4345,66.4652,66.4191,66.4575,28032.0
2018-12-14 15:40:00,86.6,86.73,86.58,86.59,57985.0,66.4575,66.5573,66.4422,66.4498,57985.0
2018-12-14 15:45:00,86.59,86.69,86.52,86.62,70576.0,66.4498,66.5266,66.3961,66.4729,70576.0
2018-12-14 15:50:00,86.63,86.75,86.56,86.73,78324.0,66.4805,66.5726,66.4268,66.5573,78324.0
2018-12-14 15:55:00,86.74,86.87,86.67,86.82,135540.0,66.5649,66.6647,66.5112,66.6263,135540.0
2018-12-17 09:30:00,86.82,86.82,86.05,86.2,44927.0,66.6263,66.6263,66.0354,66.1505,44927.0
2018-12-17 09:35:00,86.34,86.4,85.95,85.95,21615.0,66.258,66.304,65.9587,65.9587,21615.0
2018-12-17 09:40:00,86.09,86.53,85.92,85.93,22397.0,66.0661,66.4038,65.9357,65.9433,22397.0
2018-12-17 09:45:00,85.93,86.33,85.84,86.06,57606.0,65.9433,66.2503,65.8743,66.0431,57606.0
2018-12-17 09:50:00,86.06,86.09,85.76,85.95,66259.0,66.0431,66.0661,65.8129,65.9587,66259.0
2018-12-17 09:55:00,86.0,86.56,85.97,86.53,19512.0,65.9971,66.4268,65.974,66.4038,19512.0
2018-12-17 10:00:00,86.69,86.71,86.09,86.19,27537.0,66.5266,66.5419,66.0661,66.1429,27537.0
2018-12-17 10:05:00,86.19,86.33,85.81,85.82,28027.0,66.1429,66.2503,65.8513,65.8589,28027.0
2018-12-17 10:10:00,85.79,86.2,85.78,86.18,117898.0,65.8359,66.1505,65.8282,66.1352,117898.0
2018-12-17 10:15:00,86.2,86.33,85.84,85.95,17607.0,66.1505,66.2503,65.8743,65.9587,17607.0
2018-12-17 10:20:00,85.94,86.22,85.92,86.13,56277.0,65.951,66.1659,65.9357,66.0968,56277.0
2018-12-17 10:25:00,86.1,86.38,86.1,86.2,50455.0,66.0738,66.2887,66.0738,66.1505,50455.0
2018-12-17 10:30:00,86.18,86.32,86.1,86.13,38477.0,66.1352,66.2426,66.0738,66.0968,38477.0
2018-12-17 10:35:00,86.13,86.22,85.96,86.2,56471.0,66.0968,66.1659,65.9664,66.1505,56471.0
2018-12-17 10:40:00,86.19,86.55,86.15,86.29,53283.0,66.1429,66.4191,66.1122,66.2196,53283.0
2018-12-17 10:45:00,86.33,86.34,85.98,86.11,51004.0,66.2503,66.258,65.9817,66.0815,51004.0
2018-12-17 10:50:00,86.06,86.13,85.9,86.07,48711.0,66.0431,66.0968,65.9203,66.0508,48711.0
2018-12-17 10:55:00,86.08,86.28,86.02,86.13,85065.0,66.0585,66.2119,66.0124,66.0968,85065.0
2018-12-17 11:00:00,86.12,86.22,85.97,86.05,53340.0,66.0891,66.1659,65.974,66.0354,53340.0
2018-12-17 11:05:00,86.09,86.68,86.08,86.64,46854.0,66.0661,66.5189,66.0585,66.4882,46854.0
2018-12-17 11:10:00,86.69,86.71,86.45,86.47,61820.0,66.5266,66.5419,66.3424,66.3577,61820.0
2018-12-17 11:15:00,86.49,86.74,86.46,86.6,27522.0,66.3731,66.5649,66.3501,66.4575,27522.0
2018-12-17 11:20:00,86.65,86.82,86.61,86.78,31783.0,66.4959,66.6263,66.4652,66.5956,31783.0
2018-12-17 11:25:00,86.79,87.0,86.66,86.83,32423.0,66.6033,66.7645,66.5035,66.634,32423.0
2018-12-17 11:30:00,86.85,86.9,86.63,86.84,9547.0,66.6494,66.6877,66.4805,66.6417,9547.0
2018-12-17 11:35:00,86.78,86.79,86.5,86.72,15424.0,66.5956,66.6033,66.3808,66.5496,15424.0
2018-12-17 11:40:00,86.68,86.75,86.46,86.5,19745.0,66.5189,66.5726,66.3501,66.3808,19745.0
2018-12-17 11:45:00,86.52,86.68,86.41,86.67,14401.0,66.3961,66.5189,66.3117,66.5112,14401.0
2018-12-17 11:50:00,86.68,86.76,86.58,86.59,12054.0,66.5189,66.5803,66.4422,66.4498,12054.0
2018-12-17 11:55:00,86.6,86.8,86.44,86.76,17995.0,66.4575,66.611,66.3347,66.5803,17995.0
2018-12-17 12:00:00,86.77,86.96,86.74,86.89,17312.0,66.588,66.7338,66.5649,66.6801,17312.0
2018-12-17 12:05:00,86.9,87.0,86.77,86.81,18998.0,66.6877,66.7645,66.588,66.6187,18998.0
2018-12-17 12:10:00,86.81,86.82,86.32,86.33,18085.0,66.6187,66.6263,66.2426,66.2503,18085.0
2018-12-17 12:15:00,86.33,86.53,86.32,86.34,18512.0,66.2503,66.4038,66.2426,66.258,18512.0
2018-12-17 12:20:00,86.35,86.42,86.1,86.17,20866.0,66.2657,66.3194,66.0738,66.1275,20866.0
2018-12-17 12:25:00,86.11,86.22,85.92,85.99,25433.0,66.0815,66.1659,65.9357,65.9894,25433.0
2018-12-17 12:30:00,85.96,85.97,85.69,85.69,18448.0,65.9664,65.974,65.7592,65.7592,18448.0
2018-12-17 12:35:00,85.69,85.75,85.56,85.63,16899.0,65.7592,65.8052,65.6594,65.7131,16899.0
2018-12-17 12:40:00,85.62,85.65,85.38,85.5,45519.0,65.7054,65.7285,65.5213,65.6134,45519.0
2018-12-17 12:45:00,85.5,85.77,85.49,85.77,17475.0,65.6134,65.8206,65.6057,65.8206,17475.0
2018-12-17 12:50:00,85.77,85.86,85.28,85.36,40051.0,65.8206,65.8896,65.4445,65.5059,40051.0
2018-12-17 12:55:00,85.38,85.42,85.2,85.2,19882.0,65.5213,65.552,65.3831,65.3831,19882.0
2018-12-17 13:00:00,85.24,85.35,84.94,84.95,41531.0,65.4138,65.4982,65.1836,65.1913,41531.0
2018-12-17 13:05:00,84.96,85.52,84.87,85.29,35413.0,65.199,65.6287,65.1299,65.4522,35413.0
2018-12-17 13:10:00,85.28,85.43,85.24,85.43,16557.0,65.4445,65.5596,65.4138,65.5596,16557.0
2018-12-17 13:15:00,85.4,85.4,85.17,85.24,17107.0,65.5366,65.5366,65.3601,65.4138,17107.0
2018-12-17 13:20:00,85.18,85.38,85.0,85.36,14794.0,65.3678,65.5213,65.2297,65.5059,14794.0
2018-12-17 13:25:00,85.34,85.43,85.29,85.3,17635.0,65.4906,65.5596,65.4522,65.4599,17635.0
2018-12-17 13:30:00,85.3,85.5,85.08,85.08,20890.0,65.4599,65.6134,65.291,65.291,20890.0
2018-12-17 13:35:00,85.1,85.26,84.98,85.26,27850.0,65.3064,65.4292,65.2143,65.4292,27850.0
2018-12-17 13:40:00,85.27,85.59,85.19,85.41,23999.0,65.4369,65.6824,65.3755,65.5443,23999.0
2018-12-17 13:45:00,85.41,85.41,85.19,85.32,21294.0,65.5443,65.5443,65.3755,65.4752,21294.0
2018-12-17 13:50:00,85.36,85.46,85.25,85.39,16232.0,65.5059,65.5827,65.4215,65.5289,16232.0
2018-12-17 13:55:00,85.41,85.66,85.35,85.41,18510.0,65.5443,65.7361,65.4982,65.5443,18510.0
2018-12-17 14:00:00,85.38,85.47,85.09,85.15,25650.0,65.5213,65.5903,65.2987,65.3448,25650.0
2018-12-17 14:05:00,85.15,85.44,85.15,85.31,38581.0,65.3448,65.5673,65.3448,65.4675,38581.0
2018-12-17 14:10:00,85.28,85.37,85.26,85.36,10361.0,65.4445,65.5136,65.4292,65.5059,10361.0
2018-12-17 14:15:00,85.41,85.48,85.25,85.28,16511.0,65.5443,65.598,65.4215,65.4445,16511.0
2018-12-17 14:20:00,85.29,85.64,85.28,85.39,45054.0,65.4522,65.7208,65.4445,65.5289,45054.0
2018-12-17 14:25:00,85.42,85.59,85.37,85.44,20044.0,65.552,65.6824,65.5136,65.5673,20044.0
2018-12-17 14:30:00,85.45,85.47,85.23,85.28,30049.0,65.575,65.5903,65.4062,65.4445,30049.0
2018-12-17 14:35:00,85.28,85.28,84.99,85.02,40650.0,65.4445,65.4445,65.222,65.245,40650.0
2018-12-17 14:40:00,85.03,85.32,85.0,85.29,50762.0,65.2527,65.4752,65.2297,65.4522,50762.0
2018-12-17 14:45:00,85.28,85.46,85.26,85.35,41447.0,65.4445,65.5827,65.4292,65.4982,41447.0
2018-12-17 14:50:00,85.32,85.32,85.03,85.04,56249.0,65.4752,65.4752,65.2527,65.2603,56249.0
2018-12-17 14:55:00,85.03,85.16,85.0,85.14,27456.0,65.2527,65.3524,65.2297,65.3371,27456.0
2018-12-17 15:00:00,85.13,85.36,85.06,85.26,39727.0,65.3294,65.5059,65.2757,65.4292,39727.0
2018-12-17 15:05:00,85.28,85.42,85.17,85.17,76130.0,65.4445,65.552,65.3601,65.3601,76130.0
2018-12-17 15:10:00,85.16,85.41,85.1,85.3,52484.0,65.3524,65.5443,65.3064,65.4599,52484.0
2018-12-17 15:15:00,85.27,85.47,85.22,85.25,105908.0,65.4369,65.5903,65.3985,65.4215,105908.0
2018-12-17 15:20:00,85.27,85.27,84.96,85.03,56602.0,65.4369,65.4369,65.199,65.2527,56602.0
2018-12-17 15:25:00,85.02,85.09,84.96,85.06,61007.0,65.245,65.2987,65.199,65.2757,61007.0
2018-12-17 15:30:00,85.09,85.35,84.97,85.1,89337.0,65.2987,65.4982,65.2066,65.3064,89337.0
2018-12-17 15:35:00,85.1,85.35,85.01,85.15,94289.0,65.3064,65.4982,65.2373,65.3448,94289.0
2018-12-17 15:40:00,85.16,85.18,85.0,85.02,63331.0,65.3524,65.3678,65.2297,65.245,63331.0
2018-12-17 15:45:00,85.01,85.28,84.99,85.19,136600.0,65.2373,65.4445,65.222,65.3755,136600.0
2018-12-17 15:50:00,85.22,85.6,85.17,85.59,99662.0,65.3985,65.6901,65.3601,65.6824,99662.0
2018-12-17 15:55:00,85.57,85.86,85.48,85.86,279773.0,65.6671,65.8896,65.598,65.8896,279773.0
2018-12-18 09:30:00,86.31,86.91,86.23,86.91,64678.0,66.235,66.6954,66.1736,66.6954,64678.0
2018-12-18 09:35:00,86.83,86.83,86.39,86.65,19025.0,66.634,66.634,66.2963,66.4959,19025.0
2018-12-18 09:40:00,86.67,86.9,86.46,86.86,12661.0,66.5112,66.6877,66.3501,66.657,12661.0
2018-12-18 09:45:00,86.86,87.21,86.86,87.02,22763.0,66.657,66.9256,66.657,66.7798,22763.0
2018-12-18 09:50:00,86.98,87.12,86.77,87.08,24604.0,66.7491,66.8566,66.588,66.8259,24604.0
2018-12-18 09:55:00,87.07,87.18,87.03,87.08,15557.0,66.8182,66.9026,66.7875,66.8259,15557.0
2018-12-18 10:00:00,87.09,87.15,86.74,86.85,18392.0,66.8335,66.8796,66.5649,66.6494,18392.0
2018-12-18 10:05:00,86.77,87.03,86.7,86.73,19127.0,66.588,66.7875,66.5342,66.5573,19127.0
2018-12-18 10:10:00,86.71,86.75,86.59,86.7,16858.0,66.5419,66.5726,66.4498,66.5342,16858.0
2018-12-18 10:15:00,86.72,86.93,86.65,86.93,16392.0,66.5496,66.7107,66.4959,66.7107,16392.0
2018-12-18 10:20:00,86.95,87.05,86.87,87.02,18008.0,66.7261,66.8028,66.6647,66.7798,18008.0
2018-12-18 10:25:00,87.01,87.1,86.86,87.08,25361.0,66.7721,66.8412,66.657,66.8259,25361.0
2018-12-18 10:30:00,87.08,87.1,86.73,86.79,17421.0,66.8259,66.8412,66.5573,66.6033,17421.0
2018-12-18 10:35:00,86.75,86.8,86.47,86.54,14795.0,66.5726,66.611,66.3577,66.4115,14795.0
2018-12-18 10:40:00,86.5,86.6,86.33,86.39,18217.0,66.3808,66.4575,66.2503,66.2963,18217.0
2018-12-18 10:45:00,86.39,86.43,86.11,86.25,9447.0,66.2963,66.327,66.0815,66.1889,9447.0
2018-12-18 10:50:00,86.23,86.29,86.02,86.02,16266.0,66.1736,66.2196,66.0124,66.0124,16266.0
2018-12-18 10:55:00,86.08,86.36,86.07,86.27,16972.0,66.0585,66.2733,66.0508,66.2043,16972.0
2018-12-18 11:00:00,86.31,86.45,86.15,86.16,14129.0,66.235,66.3424,66.1122,66.1198,14129.0
2018-12-18 11:05:00,86.13,86.34,86.13,86.2,14078.0,66.0968,66.258,66.0968,66.1505,14078.0
2018-12-18 11:10:00,86.19,86.19,85.75,85.8,24429.0,66.1429,66.1429,65.8052,65.8436,24429.0
2018-12-18 11:15:00,85.75,85.75,85.57,85.68,18246.0,65.8052,65.8052,65.6671,65.7515,18246.0
2018-12-18 11:20:00,85.68,85.68,85.33,85.36,11829.0,65.7515,65.7515,65.4829,65.5059,11829.0
2018-12-18 11:25:00,85.3,85.34,85.15,85.25,14071.0,65.4599,65.4906,65.3448,65.4215,14071.0
2018-12-18 11:30:00,85.3,85.38,85.19,85.33,14905.0,65.4599,65.5213,65.3755,65.4829,14905.0
2018-12-18 11:35:00,85.33,85.52,85.27,85.41,18192.0,65.4829,65.6287,65.4369,65.5443,18192.0
2018-12-18 11:40:00,85.38,85.4,85.2,85.27,18497.0,65.5213,65.5366,65.3831,65.4369,18497.0
2018-12-18 11:45:00,85.24,85.56,85.24,85.53,9621.0,65.4138,65.6594,65.4138,65.6364,9621.0
2018-12-18 11:50:00,85.55,85.68,85.52,85.56,21088.0,65.6517,65.7515,65.6287,65.6594,21088.0
2018-12-18 11:55:00,85.6,85.64,85.4,85.44,20250.0,65.6901,65.7208,65.5366,65.5673,20250.0
2018-12-18 12:00:00,85.41,85.54,85.39,85.5,13321.0,65.5443,65.6441,65.5289,65.6134,13321.0
2018-12-18 12:05:00,85.51,85.85,85.5,85.85,17671.0,65.621,65.8819,65.6134,65.8819,17671.0
2018-12-18 12:10:00,85.87,85.96,85.81,85.82,15089.0,65.8973,65.9664,65.8513,65.8589,15089.0
2018-12-18 12:15:00,85.84,85.92,85.75,85.85,21676.0,65.8743,65.9357,65.8052,65.8819,21676.0
2018-12-18 12:20:00,85.83,85.91,85.76,85.8,7264.0,65.8666,65.928,65.8129,65.8436,7264.0
2018-12-18 12:25:00,85.79,85.89,85.65,85.73,56653.0,65.8359,65.9126,65.7285,65.7899,56653.0
2018-12-18 12:30:00,85.75,85.82,85.63,85.64,17438.0,65.8052,65.8589,65.7131,65.7208,17438.0
2018-12-18 12:35:00,85.64,85.69,85.58,85.6,18892.0,65.7208,65.7592,65.6747,65.6901,18892.0
2018-12-18 12:40:00,85.6,85.73,85.57,85.67,10617.0,65.6901,65.7899,65.6671,65.7438,10617.0
2018-12-18 12:45:00,85.65,85.71,85.56,85.71,18747.0,65.7285,65.7745,65.6594,65.7745,18747.0
2018-12-18 12:50:00,85.68,85.9,85.62,85.9,17185.0,65.7515,65.9203,65.7054,65.9203,17185.0
2018-12-18 12:55:00,85.89,85.91,85.73,85.75,10142.0,65.9126,65.928,65.7899,65.8052,10142.0
2018-12-18 13:00:00,85.76,85.79,85.51,85.66,12037.0,65.8129,65.8359,65.621,65.7361,12037.0
2018-12-18 13:05:00,85.66,85.7,85.62,85.69,6625.0,65.7361,65.7668,65.7054,65.7592,6625.0
2018-12-18 13:10:00,85.69,85.87,85.69,85.83,8216.0,65.7592,65.8973,65.7592,65.8666,8216.0
2018-12-18 13:15:00,85.87,85.89,85.73,85.74,9600.0,65.8973,65.9126,65.7899,65.7975,9600.0
2018-12-18 13:20:00,85.74,85.78,85.69,85.69,10370.0,65.7975,65.8282,65.7592,65.7592,10370.0
2018-12-18 13:25:00,85.69,85.69,85.52,85.65,19014.0,65.7592,65.7592,65.6287,65.7285,19014.0
2018-12-18 13:30:00,85.63,85.63,85.56,85.59,14255.0,65.7131,65.7131,65.6594,65.6824,14255.0
2018-12-18 13:35:00,85.59,85.59,85.42,85.47,17228.0,65.6824,65.6824,65.552,65.5903,17228.0
2018-12-18 13:40:00,85.47,85.47,85.23,85.23,11431.0,65.5903,65.5903,65.4062,65.4062,11431.0
2018-12-18 13:45:00,85.25,85.28,85.2,85.24,7471.0,65.4215,65.4445,65.3831,65.4138,7471.0
2018-12-18 13:50:00,85.24,85.26,84.96,85.1,22671.0,65.4138,65.4292,65.199,65.3064,22671.0
2018-12-18 13:55:00,85.11,85.11,84.92,84.99,12371.0,65.3141,65.3141,65.1683,65.222,12371.0
2018-12-18 14:00:00,84.97,85.11,84.95,85.11,12109.0,65.2066,65.3141,65.1913,65.3141,12109.0
2018-12-18 14:05:00,85.11,85.17,85.01,85.17,16431.0,65.3141,65.3601,65.2373,65.3601,16431.0
2018-12-18 14:10:00,85.15,85.28,85.14,85.22,26238.0,65.3448,65.4445,65.3371,65.3985,26238.0
2018-12-18 14:15:00,85.21,85.28,84.83,84.92,35722.0,65.3908,65.4445,65.0992,65.1683,35722.0
2018-12-18 14:20:00,84.92,85.04,84.8,84.82,14372.0,65.1683,65.2603,65.0762,65.0915,14372.0
2018-12-18 14:25:00,84.78,84.89,84.75,84.8,13291.0,65.0608,65.1452,65.0378,65.0762,13291.0
2018-12-18 14:30:00,84.84,84.93,84.69,84.69,20308.0,65.1069,65.1759,64.9918,64.9918,20308.0
2018-12-18 14:35:00,84.72,84.91,84.66,84.88,17316.0,65.0148,65.1606,64.9687,65.1376,17316.0
2018-12-18 14:40:00,84.86,84.86,84.32,84.32,23968.0,65.1222,65.1222,64.7078,64.7078,23968.0
2018-12-18 14:45:00,84.34,84.57,84.3,84.57,17849.0,64.7232,64.8997,64.6925,64.8997,17849.0
2018-12-18 14:50:00,84.6,84.66,84.49,84.61,17586.0,64.9227,64.9687,64.8383,64.9304,17586.0
2018-12-18 14:55:00,84.62,85.02,84.33,84.34,58105.0,64.938,65.245,64.7155,64.7232,58105.0
2018-12-18 15:00:00,84.36,84.58,84.29,84.55,27417.0,64.7385,64.9073,64.6848,64.8843,27417.0
2018-12-18 15:05:00,84.53,84.61,84.29,84.45,13991.0,64.869,64.9304,64.6848,64.8076,13991.0
2018-12-18 15:10:00,84.44,84.71,84.4,84.61,21568.0,64.7999,65.0071,64.7692,64.9304,21568.0
2018-12-18 15:15:00,84.58,84.81,84.48,84.76,26192.0,64.9073,65.0838,64.8306,65.0455,26192.0
2018-12-18 15:20:00,84.75,84.81,84.59,84.67,28881.0,65.0378,65.0838,64.915,64.9764,28881.0
2018-12-18 15:25:00,84.68,84.68,84.45,84.62,29571.0,64.9841,64.9841,64.8076,64.938,29571.0
2018-12-18 15:30:00,84.64,84.86,84.64,84.75,52268.0,64.9534,65.1222,64.9534,65.0378,52268.0
2018-12-18 15:35:00,84.77,84.85,84.63,84.68,36339.0,65.0531,65.1145,64.9457,64.9841,36339.0
2018-12-18 15:40:00,84.69,84.88,84.67,84.79,43534.0,64.9918,65.1376,64.9764,65.0685,43534.0
2018-12-18 15:45:00,84.77,85.29,84.77,85.23,69182.0,65.0531,65.4522,65.0531,65.4062,69182.0
2018-12-18 15:50:00,85.22,85.24,85.07,85.1,57530.0,65.3985,65.4138,65.2834,65.3064,57530.0
2018-12-18 15:55:00,85.1,85.18,84.68,84.7,113329.0,65.3064,65.3678,64.9841,64.9994,113329.0
2018-12-19 09:30:00,85.27,85.94,85.27,85.75,48625.0,65.4369,65.951,65.4369,65.8052,48625.0
2018-12-19 09:35:00,85.73,85.92,85.49,85.57,11462.0,65.7899,65.9357,65.6057,65.6671,11462.0
2018-12-19 09:40:00,85.64,85.89,85.64,85.76,16491.0,65.7208,65.9126,65.7208,65.8129,16491.0
2018-12-19 09:45:00,85.81,85.91,85.65,85.9,10530.0,65.8513,65.928,65.7285,65.9203,10530.0
2018-12-19 09:50:00,85.92,86.02,85.77,85.95,10156.0,65.9357,66.0124,65.8206,65.9587,10156.0
2018-12-19 09:55:00,85.96,86.18,85.96,86.15,68431.0,65.9664,66.1352,65.9664,66.1122,68431.0
2018-12-19 10:00:00,86.16,86.61,86.1,86.58,41261.0,66.1198,66.4652,66.0738,66.4422,41261.0
2018-12-19 10:05:00,86.55,86.7,86.5,86.55,13572.0,66.4191,66.5342,66.3808,66.4191,13572.0
2018-12-19 10:10:00,86.53,86.64,86.4,86.57,12390.0,66.4038,66.4882,66.304,66.4345,12390.0
2018-12-19 10:15:00,86.54,86.66,86.46,86.66,20441.0,66.4115,66.5035,66.3501,66.5035,20441.0
2018-12-19 10:20:00,86.64,86.76,86.62,86.73,20370.0,66.4882,66.5803,66.4729,66.5573,20370.0
2018-12-19 10:25:00,86.72,87.23,86.71,87.18,58264.0,66.5496,66.941,66.5419,66.9026,58264.0
2018-12-19 10:30:00,87.23,87.41,87.01,87.01,30701.0,66.941,67.0791,66.7721,66.7721,30701.0
2018-12-19 10:35:00,87.01,87.42,87.01,87.42,18234.0,66.7721,67.0868,66.7721,67.0868,18234.0
2018-12-19 10:40:00,87.37,87.42,87.15,87.15,26228.0,67.0484,67.0868,66.8796,66.8796,26228.0
2018-12-19 10:45:00,87.15,87.19,86.93,87.01,46599.0,66.8796,66.9103,66.7107,66.7721,46599.0
2018-12-19 10:50:00,87.03,87.24,86.99,87.23,31368.0,66.7875,66.9486,66.7568,66.941,31368.0
2018-12-19 10:55:00,87.22,87.52,87.15,87.52,32051.0,66.9333,67.1635,66.8796,67.1635,32051.0
2018-12-19 11:00:00,87.53,87.54,87.36,87.5,47173.0,67.1712,67.1789,67.0407,67.1482,47173.0
2018-12-19 11:05:00,87.51,87.69,87.51,87.52,36801.0,67.1558,67.294,67.1558,67.1635,36801.0
2018-12-19 11:10:00,87.51,87.68,87.36,87.44,25276.0,67.1558,67.2863,67.0407,67.1021,25276.0
2018-12-19 11:15:00,87.45,87.47,87.1,87.2,24444.0,67.1098,67.1251,66.8412,66.9179,24444.0
2018-12-19 11:20:00,87.19,87.3,87.08,87.09,23236.0,66.9103,66.9947,66.8259,66.8335,23236.0
2018-12-19 11:25:00,87.13,87.32,87.06,87.09,27500.0,66.8642,67.01,66.8105,66.8335,27500.0
2018-12-19 11:30:00,87.05,87.09,86.81,87.07,24162.0,66.8028,66.8335,66.6187,66.8182,24162.0
2018-12-19 11:35:00,87.08,87.24,87.06,87.18,16693.0,66.8259,66.9486,66.8105,66.9026,16693.0
2018-12-19 11:40:00,87.22,87.32,87.18,87.32,15128.0,66.9333,67.01,66.9026,67.01,15128.0
2018-12-19 11:45:00,87.3,87.31,87.21,87.26,15532.0,66.9947,67.0024,66.9256,66.964,15532.0
2018-12-19 11:50:00,87.28,87.57,87.28,87.57,25555.0,66.9793,67.2019,66.9793,67.2019,25555.0
2018-12-19 11:55:00,87.56,87.56,87.4,87.54,18574.0,67.1942,67.1942,67.0714,67.1789,18574.0
2018-12-19 12:00:00,87.5,87.58,87.46,87.49,19596.0,67.1482,67.2096,67.1175,67.1405,19596.0
2018-12-19 12:05:00,87.51,87.79,87.47,87.77,24875.0,67.1558,67.3707,67.1251,67.3554,24875.0
2018-12-19 12:10:00,87.74,87.74,87.6,87.64,20121.0,67.3323,67.3323,67.2249,67.2556,20121.0
2018-12-19 12:15:00,87.62,87.72,87.54,87.72,15959.0,67.2403,67.317,67.1789,67.317,15959.0
2018-12-19 12:20:00,87.72,87.72,87.39,87.6,20055.0,67.317,67.317,67.0638,67.2249,20055.0
2018-12-19 12:25:00,87.6,87.6,87.35,87.4,16986.0,67.2249,67.2249,67.0331,67.0714,16986.0
2018-12-19 12:30:00,87.39,87.39,87.26,87.26,8273.0,67.0638,67.0638,66.964,66.964,8273.0
2018-12-19 12:35:00,87.26,87.3,87.21,87.26,7695.0,66.964,66.9947,66.9256,66.964,7695.0
2018-12-19 12:40:00,87.26,87.28,87.08,87.09,6258.0,66.964,66.9793,66.8259,66.8335,6258.0
2018-12-19 12:45:00,87.1,87.25,87.06,87.25,11044.0,66.8412,66.9563,66.8105,66.9563,11044.0
2018-12-19 12:50:00,87.25,87.25,87.05,87.05,6531.0,66.9563,66.9563,66.8028,66.8028,6531.0
2018-12-19 12:55:00,87.08,87.1,86.99,87.01,7317.0,66.8259,66.8412,66.7568,66.7721,7317.0
2018-12-19 13:00:00,87.0,87.11,87.0,87.07,8371.0,66.7645,66.8489,66.7645,66.8182,8371.0
2018-12-19 13:05:00,87.08,87.13,86.94,86.95,7564.0,66.8259,66.8642,66.7184,66.7261,7564.0
2018-12-19 13:10:00,86.96,87.05,86.92,87.02,13011.0,66.7338,66.8028,66.7031,66.7798,13011.0
2018-12-19 13:15:00,87.0,87.01,86.89,86.97,7641.0,66.7645,66.7721,66.6801,66.7414,7641.0
2018-12-19 13:20:00,86.96,87.0,86.72,86.75,16098.0,66.7338,66.7645,66.5496,66.5726,16098.0
2018-12-19 13:25:00,86.72,86.81,86.72,86.79,7118.0,66.5496,66.6187,66.5496,66.6033,7118.0
2018-12-19 13:30:00,86.79,86.9,86.78,86.88,14100.0,66.6033,66.6877,66.5956,66.6724,14100.0
2018-12-19 13:35:00,86.9,87.02,86.89,86.93,8800.0,66.6877,66.7798,66.6801,66.7107,8800.0
2018-12-19 13:40:00,86.94,87.26,86.94,87.19,13504.0,66.7184,66.964,66.7184,66.9103,13504.0
2018-12-19 13:45:00,87.21,87.38,87.14,87.38,17863.0,66.9256,67.0561,66.8719,67.0561,17863.0
2018-12-19 13:50:00,87.36,87.43,87.28,87.35,22244.0,67.0407,67.0945,66.9793,67.0331,22244.0
2018-12-19 13:55:00,87.36,88.15,87.35,88.04,25814.0,67.0407,67.647,67.0331,67.5626,25814.0
2018-12-19 14:00:00,88.1,88.2,86.82,86.94,74985.0,67.6086,67.6854,66.6263,66.7184,74985.0
2018-12-19 14:05:00,86.94,87.13,86.69,86.88,35746.0,66.7184,66.8642,66.5266,66.6724,35746.0
2018-12-19 14:10:00,86.91,86.93,86.27,86.51,27910.0,66.6954,66.7107,66.2043,66.3884,27910.0
2018-12-19 14:15:00,86.45,86.95,86.36,86.83,48084.0,66.3424,66.7261,66.2733,66.634,48084.0
2018-12-19 14:20:00,86.89,86.91,86.41,86.63,35084.0,66.6801,66.6954,66.3117,66.4805,35084.0
2018-12-19 14:25:00,86.55,86.64,86.31,86.55,22643.0,66.4191,66.4882,66.235,66.4191,22643.0
2018-12-19 14:30:00,86.55,86.8,86.36,86.4,19010.0,66.4191,66.611,66.2733,66.304,19010.0
2018-12-19 14:35:00,86.37,86.53,86.01,86.22,26250.0,66.281,66.4038,66.0047,66.1659,26250.0
2018-12-19 14:40:00,86.16,86.21,85.42,85.45,39298.0,66.1198,66.1582,65.552,65.575,39298.0
2018-12-19 14:45:00,85.47,85.67,85.28,85.6,32994.0,65.5903,65.7438,65.4445,65.6901,32994.0
2018-12-19 14:50:00,85.53,85.6,84.93,85.14,35416.0,65.6364,65.6901,65.1759,65.3371,35416.0
2018-12-19 14:55:00,85.13,85.17,84.55,84.77,33710.0,65.3294,65.3601,64.8843,65.0531,33710.0
2018-12-19 15:00:00,84.72,84.73,84.36,84.5,51800.0,65.0148,65.0225,64.7385,64.8459,51800.0
2018-12-19 15:05:00,84.49,84.71,84.16,84.48,53856.0,64.8383,65.0071,64.585,64.8306,53856.0
2018-12-19 15:10:00,84.5,85.01,84.29,85.01,37281.0,64.8459,65.2373,64.6848,65.2373,37281.0
2018-12-19 15:15:00,85.05,85.06,84.55,84.83,53640.0,65.268,65.2757,64.8843,65.0992,53640.0
2018-12-19 15:20:00,84.78,85.48,84.66,85.31,111327.0,65.0608,65.598,64.9687,65.4675,111327.0
2018-12-19 15:25:00,85.32,85.39,84.77,84.77,67290.0,65.4752,65.5289,65.0531,65.0531,67290.0
2018-12-19 15:30:00,84.82,85.48,84.77,85.45,50165.0,65.0915,65.598,65.0531,65.575,50165.0
2018-12-19 15:35:00,85.43,85.44,85.03,85.08,48232.0,65.5596,65.5673,65.2527,65.291,48232.0
2018-12-19 15:40:00,85.03,85.05,84.81,85.03,52967.0,65.2527,65.268,65.0838,65.2527,52967.0
2018-12-19 15:45:00,85.01,85.28,84.89,85.25,82114.0,65.2373,65.4445,65.1452,65.4215,82114.0
2018-12-19 15:50:00,85.25,85.44,85.13,85.31,72382.0,65.4215,65.5673,65.3294,65.4675,72382.0
2018-12-19 15:55:00,85.28,85.43,85.1,85.14,131014.0,65.4445,65.5596,65.3064,65.3371,131014.0
2018-12-20 09:30:00,84.38,85.45,84.38,85.45,47288.0,64.7539,65.575,64.7539,65.575,47288.0
2018-12-20 09:35:00,85.42,85.71,85.08,85.55,18221.0,65.552,65.7745,65.291,65.6517,18221.0
2018-12-20 09:40:00,85.58,85.59,85.08,85.55,19719.0,65.6747,65.6824,65.291,65.6517,19719.0
2018-12-20 09:45:00,85.57,85.74,85.29,85.47,20291.0,65.6671,65.7975,65.4522,65.5903,20291.0
2018-12-20 09:50:00,85.54,85.8,85.43,85.71,33985.0,65.6441,65.8436,65.5596,65.7745,33985.0
2018-12-20 09:55:00,85.63,86.09,85.63,85.84,26242.0,65.7131,66.0661,65.7131,65.8743,26242.0
2018-12-20 10:00:00,85.77,85.92,85.48,85.53,22149.0,65.8206,65.9357,65.598,65.6364,22149.0
2018-12-20 10:05:00,85.51,86.1,85.45,86.0,30476.0,65.621,66.0738,65.575,65.9971,30476.0
2018-12-20 10:10:00,85.96,86.06,85.8,85.82,22854.0,65.9664,66.0431,65.8436,65.8589,22854.0
2018-12-20 10:15:00,85.89,85.97,85.65,85.7,15240.0,65.9126,65.974,65.7285,65.7668,15240.0
2018-12-20 10:20:00,85.65,86.2,85.64,85.98,23151.0,65.7285,66.1505,65.7208,65.9817,23151.0
2018-12-20 10:25:00,86.01,86.23,86.01,86.07,21298.0,66.0047,66.1736,66.0047,66.0508,21298.0
2018-12-20 10:30:00,86.08,86.44,86.04,86.07,22546.0,66.0585,66.3347,66.0278,66.0508,22546.0
2018-12-20 10:35:00,86.03,86.17,85.99,86.04,20202.0,66.0201,66.1275,65.9894,66.0278,20202.0
2018-12-20 10:40:00,86.08,86.38,85.98,86.34,11002.0,66.0585,66.2887,65.9817,66.258,11002.0
2018-12-20 10:45:00,86.32,86.36,86.02,86.15,16204.0,66.2426,66.2733,66.0124,66.1122,16204.0
2018-12-20 10:50:00,86.08,86.18,85.81,85.84,25878.0,66.0585,66.1352,65.8513,65.8743,25878.0
2018-12-20 10:55:00,85.86,85.92,85.73,85.86,27532.0,65.8896,65.9357,65.7899,65.8896,27532.0
2018-12-20 11:00:00,85.82,85.88,85.59,85.79,12797.0,65.8589,65.905,65.6824,65.8359,12797.0
2018-12-20 11:05:00,85.71,85.91,85.54,85.67,18343.0,65.7745,65.928,65.6441,65.7438,18343.0
2018-12-20 11:10:00,85.64,85.73,85.44,85.51,18148.0,65.7208,65.7899,65.5673,65.621,18148.0
2018-12-20 11:15:00,85.5,85.67,85.32,85.34,20424.0,65.6134,65.7438,65.4752,65.4906,20424.0
2018-12-20 11:20:00,85.33,85.34,84.96,84.99,23712.0,65.4829,65.4906,65.199,65.222,23712.0
2018-12-20 11:25:00,84.98,85.02,84.71,84.86,27734.0,65.2143,65.245,65.0071,65.1222,27734.0
2018-12-20 11:30:00,84.84,84.99,84.61,84.64,18372.0,65.1069,65.222,64.9304,64.9534,18372.0
2018-12-20 11:35:00,84.65,84.73,84.42,84.5,55290.0,64.9611,65.0225,64.7846,64.8459,55290.0
2018-12-20 11:40:00,84.5,84.56,84.33,84.47,50531.0,64.8459,64.892,64.7155,64.8229,50531.0
2018-12-20 11:45:00,84.45,84.48,84.19,84.24,45087.0,64.8076,64.8306,64.608,64.6464,45087.0
2018-12-20 11:50:00,84.24,84.33,83.89,84.29,65532.0,64.6464,64.7155,64.3778,64.6848,65532.0
2018-12-20 11:55:00,84.23,84.49,83.93,84.05,36902.0,64.6387,64.8383,64.4085,64.5006,36902.0
2018-12-20 12:00:00,84.11,84.29,84.06,84.2,17335.0,64.5467,64.6848,64.5083,64.6157,17335.0
2018-12-20 12:05:00,84.22,84.41,84.09,84.2,24012.0,64.6311,64.7769,64.5313,64.6157,24012.0
2018-12-20 12:10:00,84.2,84.34,84.03,84.03,17606.0,64.6157,64.7232,64.4853,64.4853,17606.0
2018-12-20 12:15:00,84.01,84.31,83.96,84.27,32191.0,64.4699,64.7001,64.4315,64.6694,32191.0
2018-12-20 12:20:00,84.26,84.58,84.23,84.55,19910.0,64.6618,64.9073,64.6387,64.8843,19910.0
2018-12-20 12:25:00,84.56,84.79,84.5,84.78,17175.0,64.892,65.0685,64.8459,65.0608,17175.0
2018-12-20 12:30:00,84.73,84.85,84.64,84.69,19415.0,65.0225,65.1145,64.9534,64.9918,19415.0
2018-12-20 12:35:00,84.63,84.73,84.51,84.63,20083.0,64.9457,65.0225,64.8536,64.9457,20083.0
2018-12-20 12:40:00,84.62,84.62,84.41,84.44,17178.0,64.938,64.938,64.7769,64.7999,17178.0
2018-12-20 12:45:00,84.43,84.55,84.32,84.4,28005.0,64.7922,64.8843,64.7078,64.7692,28005.0
2018-12-20 12:50:00,84.38,84.47,84.18,84.18,27326.0,64.7539,64.8229,64.6004,64.6004,27326.0
2018-12-20 12:55:00,84.18,84.37,84.13,84.34,25165.0,64.6004,64.7462,64.562,64.7232,25165.0
2018-12-20 13:00:00,84.35,84.39,84.12,84.15,31102.0,64.7308,64.7615,64.5543,64.5774,31102.0
2018-12-20 13:05:00,84.16,84.29,83.89,83.89,22097.0,64.585,64.6848,64.3778,64.3778,22097.0
2018-12-20 13:10:00,83.87,84.12,83.85,84.04,19812.0,64.3625,64.5543,64.3471,64.4929,19812.0
2018-12-20 13:15:00,84.03,84.22,84.02,84.11,14398.0,64.4853,64.6311,64.4776,64.5467,14398.0
2018-12-20 13:20:00,84.07,84.25,83.92,84.06,30764.0,64.516,64.6541,64.4008,64.5083,30764.0
2018-12-20 13:25:00,84.06,84.19,84.05,84.15,18451.0,64.5083,64.608,64.5006,64.5774,18451.0
2018-12-20 13:30:00,84.12,84.19,83.95,84.01,24213.0,64.5543,64.608,64.4239,64.4699,24213.0
2018-12-20 13:35:00,84.02,84.09,83.88,84.05,21095.0,64.4776,64.5313,64.3702,64.5006,21095.0
2018-12-20 13:40:00,84.06,84.11,83.72,84.07,34498.0,64.5083,64.5467,64.2474,64.516,34498.0
2018-12-20 13:45:00,84.09,84.16,83.97,84.02,19271.0,64.5313,64.585,64.4392,64.4776,19271.0
2018-12-20 13:50:00,83.94,83.97,83.68,83.71,18534.0,64.4162,64.4392,64.2167,64.2397,18534.0
2018-12-20 13:55:00,83.72,83.84,83.63,83.78,25512.0,64.2474,64.3395,64.1783,64.2934,25512.0
2018-12-20 14:00:00,83.79,83.88,83.26,83.41,31250.0,64.3011,64.3702,63.8944,64.0095,31250.0
2018-12-20 14:05:00,83.39,83.56,83.24,83.35,33268.0,63.9941,64.1246,63.879,63.9634,33268.0
2018-12-20 14:10:00,83.34,83.34,82.91,83.17,35449.0,63.9558,63.9558,63.6258,63.8253,35449.0
2018-12-20 14:15:00,83.19,83.23,82.93,83.0,33281.0,63.8406,63.8713,63.6411,63.6948,33281.0
2018-12-20 14:20:00,83.01,83.43,83.01,83.26,38302.0,63.7025,64.0248,63.7025,63.8944,38302.0
2018-12-20 14:25:00,83.27,83.55,83.14,83.49,49793.0,63.902,64.1169,63.8023,64.0709,49793.0
2018-12-20 14:30:00,83.48,83.67,83.29,83.46,46098.0,64.0632,64.209,63.9174,64.0478,46098.0
2018-12-20 14:35:00,83.5,83.84,83.33,83.33,48644.0,64.0785,64.3395,63.9481,63.9481,48644.0
2018-12-20 14:40:00,83.34,83.73,83.24,83.67,64800.0,63.9558,64.255,63.879,64.209,64800.0
2018-12-20 14:45:00,83.67,83.95,83.56,83.9,64062.0,64.209,64.4239,64.1246,64.3855,64062.0
2018-12-20 14:50:00,83.88,83.95,83.65,83.72,57863.0,64.3702,64.4239,64.1936,64.2474,57863.0
2018-12-20 14:55:00,83.7,83.74,83.34,83.54,45331.0,64.232,64.2627,63.9558,64.1092,45331.0
2018-12-20 15:00:00,83.51,83.54,83.2,83.25,45444.0,64.0862,64.1092,63.8483,63.8867,45444.0
2018-12-20 15:05:00,83.28,83.51,82.87,83.42,67085.0,63.9097,64.0862,63.5951,64.0171,67085.0
2018-12-20 15:10:00,83.42,83.65,83.28,83.64,77358.0,64.0171,64.1936,63.9097,64.186,77358.0
2018-12-20 15:15:00,83.61,83.61,83.23,83.24,49750.0,64.163,64.163,63.8713,63.879,49750.0
2018-12-20 15:20:00,83.23,83.6,83.13,83.54,52742.0,63.8713,64.1553,63.7946,64.1092,52742.0
2018-12-20 15:25:00,83.53,83.54,83.07,83.09,70891.0,64.1016,64.1092,63.7486,63.7639,70891.0
2018-12-20 15:30:00,83.09,83.4,83.06,83.24,60533.0,63.7639,64.0018,63.7409,63.879,60533.0
2018-12-20 15:35:00,83.22,83.32,83.07,83.12,80094.0,63.8637,63.9404,63.7486,63.7869,80094.0
2018-12-20 15:40:00,83.11,83.14,82.5,82.51,139899.0,63.7792,63.8023,63.3111,63.3188,139899.0
2018-12-20 15:45:00,82.47,82.88,82.38,82.66,112665.0,63.2881,63.6027,63.219,63.4339,112665.0
2018-12-20 15:50:00,82.68,82.73,82.34,82.43,103941.0,63.4493,63.4876,63.1883,63.2574,103941.0
2018-12-20 15:55:00,82.42,82.78,82.4,82.76,208432.0,63.2497,63.526,63.2344,63.5107,208432.0
2018-12-21 09:30:00,82.46,83.06,82.35,82.94,709085.0,63.2804,63.7409,63.196,63.6488,709085.0
2018-12-21 09:35:00,83.06,83.98,82.98,83.51,30499.0,63.7409,64.4469,63.6795,64.0862,30499.0
2018-12-21 09:40:00,83.5,83.59,83.16,83.4,23428.0,64.0785,64.1476,63.8176,64.0018,23428.0
2018-12-21 09:45:00,83.35,83.65,83.11,83.16,33477.0,63.9634,64.1936,63.7792,63.8176,33477.0
2018-12-21 09:50:00,83.13,83.13,82.71,82.73,45048.0,63.7946,63.7946,63.4723,63.4876,45048.0
2018-12-21 09:55:00,82.73,83.09,82.68,82.77,33742.0,63.4876,63.7639,63.4493,63.5183,33742.0
2018-12-21 10:00:00,82.72,82.84,82.59,82.63,45514.0,63.48,63.572,63.3802,63.4109,45514.0
2018-12-21 10:05:00,82.68,82.8,82.44,82.61,21829.0,63.4493,63.5414,63.2651,63.3955,21829.0
2018-12-21 10:10:00,82.64,83.18,82.64,83.09,63428.0,63.4186,63.833,63.4186,63.7639,63428.0
2018-12-21 10:15:00,83.09,83.8,83.05,83.74,47321.0,63.7639,64.3088,63.7332,64.2627,47321.0
2018-12-21 10:20:00,83.73,84.0,83.63,83.66,78089.0,64.255,64.4622,64.1783,64.2013,78089.0
2018-12-21 10:25:00,83.64,83.75,83.4,83.54,14236.0,64.186,64.2704,64.0018,64.1092,14236.0
2018-12-21 10:30:00,83.55,83.76,83.54,83.58,14795.0,64.1169,64.2781,64.1092,64.1399,14795.0
2018-12-21 10:35:00,83.63,83.69,83.48,83.5,12469.0,64.1783,64.2243,64.0632,64.0785,12469.0
2018-12-21 10:40:00,83.5,83.5,83.2,83.2,11981.0,64.0785,64.0785,63.8483,63.8483,11981.0
2018-12-21 10:45:00,83.26,83.63,83.26,83.53,11056.0,63.8944,64.1783,63.8944,64.1016,11056.0
2018-12-21 10:50:00,83.49,83.5,83.25,83.3,15451.0,64.0709,64.0785,63.8867,63.9251,15451.0
2018-12-21 10:55:00,83.31,83.32,83.19,83.31,18028.0,63.9327,63.9404,63.8406,63.9327,18028.0
2018-12-21 11:00:00,83.29,83.45,83.09,83.15,15302.0,63.9174,64.0402,63.7639,63.8099,15302.0
2018-12-21 11:05:00,83.12,83.31,82.58,82.58,29024.0,63.7869,63.9327,63.3725,63.3725,29024.0
2018-12-21 11:10:00,82.58,82.86,82.51,82.62,14548.0,63.3725,63.5874,63.3188,63.4032,14548.0
2018-12-21 11:15:00,82.62,82.93,82.62,82.86,11471.0,63.4032,63.6411,63.4032,63.5874,11471.0
2018-12-21 11:20:00,82.91,83.2,82.84,83.14,11942.0,63.6258,63.8483,63.572,63.8023,11942.0
2018-12-21 11:25:00,83.08,83.34,82.96,83.34,10791.0,63.7562,63.9558,63.6641,63.9558,10791.0
2018-12-21 11:30:00,83.37,83.56,83.26,83.39,12673.0,63.9788,64.1246,63.8944,63.9941,12673.0
2018-12-21 11:35:00,83.41,83.52,83.3,83.32,9751.0,64.0095,64.0939,63.9251,63.9404,9751.0
2018-12-21 11:40:00,83.31,83.6,83.24,83.41,31137.0,63.9327,64.1553,63.879,64.0095,31137.0
2018-12-21 11:45:00,83.49,83.54,83.18,83.21,18217.0,64.0709,64.1092,63.833,63.856,18217.0
2018-12-21 11:50:00,83.23,83.5,83.19,83.28,9807.0,63.8713,64.0785,63.8406,63.9097,9807.0
2018-12-21 11:55:00,83.3,83.41,83.0,83.02,10692.0,63.9251,64.0095,63.6948,63.7102,10692.0
2018-12-21 12:00:00,83.03,83.09,82.92,82.98,16548.0,63.7179,63.7639,63.6334,63.6795,16548.0
2018-12-21 12:05:00,82.97,83.01,82.72,82.85,17237.0,63.6718,63.7025,63.48,63.5797,17237.0
2018-12-21 12:10:00,82.82,82.93,82.69,82.72,24728.0,63.5567,63.6411,63.4569,63.48,24728.0
2018-12-21 12:15:00,82.72,82.88,82.68,82.74,17883.0,63.48,63.6027,63.4493,63.4953,17883.0
2018-12-21 12:20:00,82.7,82.8,82.64,82.65,12516.0,63.4646,63.5414,63.4186,63.4262,12516.0
2018-12-21 12:25:00,82.65,82.68,82.36,82.39,19698.0,63.4262,63.4493,63.2037,63.2267,19698.0
2018-12-21 12:30:00,82.34,82.49,82.08,82.44,30170.0,63.1883,63.3035,62.9888,63.2651,30170.0
2018-12-21 12:35:00,82.47,82.67,82.37,82.59,21397.0,63.2881,63.4416,63.2114,63.3802,21397.0
2018-12-21 12:40:00,82.59,82.59,82.26,82.36,34438.0,63.3802,63.3802,63.127,63.2037,34438.0
2018-12-21 12:45:00,82.35,82.69,82.35,82.46,31249.0,63.196,63.4569,63.196,63.2804,31249.0
2018-12-21 12:50:00,82.45,82.46,82.06,82.07,24628.0,63.2728,63.2804,62.9735,62.9811,24628.0
2018-12-21 12:55:00,82.06,82.24,82.0,82.2,18505.0,62.9735,63.1116,62.9274,63.0809,18505.0
2018-12-21 13:00:00,82.2,82.36,82.09,82.22,14733.0,63.0809,63.2037,62.9965,63.0963,14733.0
2018-12-21 13:05:00,82.22,82.28,82.0,82.28,14698.0,63.0963,63.1423,62.9274,63.1423,14698.0
2018-12-21 13:10:00,82.23,82.38,82.13,82.25,17401.0,63.1039,63.219,63.0272,63.1193,17401.0
2018-12-21 13:15:00,82.28,82.33,82.06,82.13,10580.0,63.1423,63.1807,62.9735,63.0272,10580.0
2018-12-21 13:20:00,82.15,82.53,82.09,82.53,15339.0,63.0425,63.3342,62.9965,63.3342,15339.0
2018-12-21 13:25:00,82.53,82.73,82.52,82.59,10925.0,63.3342,63.4876,63.3265,63.3802,10925.0
2018-12-21 13:30:00,82.6,82.96,82.53,82.96,15024.0,63.3879,63.6641,63.3342,63.6641,15024.0
2018-12-21 13:35:00,82.91,82.92,82.66,82.83,19016.0,63.6258,63.6334,63.4339,63.5644,19016.0
2018-12-21 13:40:00,82.84,83.09,82.78,83.07,26174.0,63.572,63.7639,63.526,63.7486,26174.0
2018-12-21 13:45:00,83.04,83.04,82.79,82.83,17754.0,63.7255,63.7255,63.5337,63.5644,17754.0
2018-12-21 13:50:00,82.81,82.91,82.54,82.66,17897.0,63.549,63.6258,63.3418,63.4339,17897.0
2018-12-21 13:55:00,82.7,82.83,82.67,82.8,11033.0,63.4646,63.5644,63.4416,63.5414,11033.0
2018-12-21 14:00:00,82.76,82.93,82.67,82.77,14839.0,63.5107,63.6411,63.4416,63.5183,14839.0
2018-12-21 14:05:00,82.77,82.85,82.71,82.79,13886.0,63.5183,63.5797,63.4723,63.5337,13886.0
2018-12-21 14:10:00,82.77,82.87,82.5,82.56,29644.0,63.5183,63.5951,63.3111,63.3572,29644.0
2018-12-21 14:15:00,82.59,82.75,82.48,82.68,34727.0,63.3802,63.503,63.2958,63.4493,34727.0
2018-12-21 14:20:00,82.7,82.8,82.57,82.66,17361.0,63.4646,63.5414,63.3648,63.4339,17361.0
2018-12-21 14:25:00,82.62,82.67,82.4,82.52,18642.0,63.4032,63.4416,63.2344,63.3265,18642.0
2018-12-21 14:30:00,82.53,82.53,82.33,82.33,22373.0,63.3342,63.3342,63.1807,63.1807,22373.0
2018-12-21 14:35:00,82.37,82.51,82.34,82.37,23450.0,63.2114,63.3188,63.1883,63.2114,23450.0
2018-12-21 14:40:00,82.37,82.37,82.02,82.1,19292.0,63.2114,63.2114,62.9428,63.0042,19292.0
2018-12-21 14:45:00,82.13,82.29,82.06,82.24,26663.0,63.0272,63.15,62.9735,63.1116,26663.0
2018-12-21 14:50:00,82.24,82.57,82.24,82.3,18411.0,63.1116,63.3648,63.1116,63.1576,18411.0
2018-12-21 14:55:00,82.3,82.33,82.08,82.25,18144.0,63.1576,63.1807,62.9888,63.1193,18144.0
2018-12-21 15:00:00,82.26,82.53,82.26,82.42,32177.0,63.127,63.3342,63.127,63.2497,32177.0
2018-12-21 15:05:00,82.4,82.58,82.33,82.58,19275.0,63.2344,63.3725,63.1807,63.3725,19275.0
2018-12-21 15:10:00,82.56,82.58,82.22,82.23,17824.0,63.3572,63.3725,63.0963,63.1039,17824.0
2018-12-21 15:15:00,82.21,82.35,82.02,82.09,33115.0,63.0886,63.196,62.9428,62.9965,33115.0
2018-12-21 15:20:00,82.11,82.21,81.93,82.08,50248.0,63.0118,63.0886,62.8737,62.9888,50248.0
2018-12-21 15:25:00,82.05,82.1,81.85,81.88,40042.0,62.9658,63.0042,62.8123,62.8353,40042.0
2018-12-21 15:30:00,81.88,82.18,81.79,81.82,54844.0,62.8353,63.0656,62.7663,62.7893,54844.0
2018-12-21 15:35:00,81.83,81.83,81.64,81.65,63845.0,62.797,62.797,62.6512,62.6588,63845.0
2018-12-21 15:40:00,81.66,82.26,81.66,82.25,74619.0,62.6665,63.127,62.6665,63.1193,74619.0
2018-12-21 15:45:00,82.27,82.45,81.98,82.02,86199.0,63.1346,63.2728,62.9121,62.9428,86199.0
2018-12-21 15:50:00,82.03,82.14,81.81,81.96,90230.0,62.9504,63.0349,62.7816,62.8967,90230.0
2018-12-21 15:55:00,81.96,82.49,81.93,82.37,231945.0,62.8967,63.3035,62.8737,63.2114,231945.0
2018-12-24 09:30:00,81.59,81.59,81.14,81.25,78239.0,62.6128,62.6128,62.2675,62.3519,78239.0
2018-12-24 09:35:00,81.22,81.64,81.0,81.47,42030.0,62.3288,62.6512,62.16,62.5207,42030.0
2018-12-24 09:40:00,81.48,81.75,81.25,81.26,38346.0,62.5284,62.7356,62.3519,62.3595,38346.0
2018-12-24 09:45:00,81.25,81.35,80.8,80.89,38171.0,62.3519,62.4286,62.0065,62.0756,38171.0
2018-12-24 09:50:00,80.93,81.16,80.71,80.82,32118.0,62.1063,62.2828,61.9375,62.0219,32118.0
2018-12-24 09:55:00,80.81,81.19,80.8,81.19,31651.0,62.0142,62.3058,62.0065,62.3058,31651.0
2018-12-24 10:00:00,81.16,81.34,81.01,81.03,31908.0,62.2828,62.4209,62.1677,62.183,31908.0
2018-12-24 10:05:00,81.06,81.07,80.38,80.5,45639.0,62.2061,62.2137,61.6842,61.7763,45639.0
2018-12-24 10:10:00,80.51,81.34,80.51,81.33,18373.0,61.784,62.4209,61.784,62.4133,18373.0
2018-12-24 10:15:00,81.25,81.3,80.93,81.04,15613.0,62.3519,62.3902,62.1063,62.1907,15613.0
2018-12-24 10:20:00,81.0,81.21,80.84,81.1,26756.0,62.16,62.3212,62.0372,62.2368,26756.0
2018-12-24 10:25:00,81.08,81.3,81.05,81.13,18752.0,62.2214,62.3902,62.1984,62.2598,18752.0
2018-12-24 10:30:00,81.15,81.58,81.09,81.23,24713.0,62.2751,62.6051,62.2291,62.3365,24713.0
2018-12-24 10:35:00,81.24,81.31,81.07,81.27,20520.0,62.3442,62.3979,62.2137,62.3672,20520.0
2018-12-24 10:40:00,81.3,81.67,81.3,81.43,32538.0,62.3902,62.6742,62.3902,62.49,32538.0
2018-12-24 10:45:00,81.44,81.46,80.97,81.08,24896.0,62.4977,62.513,62.137,62.2214,24896.0
2018-12-24 10:50:00,81.04,81.04,80.54,80.54,24376.0,62.1907,62.1907,61.807,61.807,24376.0
2018-12-24 10:55:00,80.51,80.61,80.4,80.56,28366.0,61.784,61.8607,61.6996,61.8224,28366.0
2018-12-24 11:00:00,80.6,80.82,80.25,80.25,33905.0,61.8531,62.0219,61.5845,61.5845,33905.0
2018-12-24 11:05:00,80.31,80.42,80.16,80.28,18859.0,61.6305,61.7149,61.5154,61.6075,18859.0
2018-12-24 11:10:00,80.28,80.41,80.16,80.36,14354.0,61.6075,61.7072,61.5154,61.6689,14354.0
2018-12-24 11:15:00,80.37,80.37,79.96,79.97,40881.0,61.6766,61.6766,61.3619,61.3696,40881.0
2018-12-24 11:20:00,79.99,80.07,79.83,79.83,27213.0,61.3849,61.4463,61.2622,61.2622,27213.0
2018-12-24 11:25:00,79.87,80.05,79.82,79.95,26309.0,61.2928,61.431,61.2545,61.3542,26309.0
2018-12-24 11:30:00,79.89,80.24,79.89,80.16,16983.0,61.3082,61.5768,61.3082,61.5154,16983.0
2018-12-24 11:35:00,80.16,80.16,79.86,79.99,18504.0,61.5154,61.5154,61.2852,61.3849,18504.0
2018-12-24 11:40:00,80.02,80.24,79.75,79.86,22831.0,61.408,61.5768,61.2008,61.2852,22831.0
2018-12-24 11:45:00,79.84,79.84,79.45,79.52,25808.0,61.2698,61.2698,60.9705,61.0243,25808.0
2018-12-24 11:50:00,79.51,79.67,79.36,79.65,35576.0,61.0166,61.1394,60.9015,61.124,35576.0
2018-12-24 11:55:00,79.65,79.76,79.42,79.42,27549.0,61.124,61.2084,60.9475,60.9475,27549.0
2018-12-24 12:00:00,79.43,79.72,79.43,79.67,34848.0,60.9552,61.1777,60.9552,61.1394,34848.0
2018-12-24 12:05:00,79.64,79.64,79.28,79.28,38423.0,61.1163,61.1163,60.8401,60.8401,38423.0
2018-12-24 12:10:00,79.27,79.43,79.15,79.36,30668.0,60.8324,60.9552,60.7403,60.9015,30668.0
2018-12-24 12:15:00,79.34,79.42,79.2,79.26,26494.0,60.8861,60.9475,60.7787,60.8247,26494.0
2018-12-24 12:20:00,79.22,79.41,79.11,79.41,50115.0,60.794,60.9398,60.7096,60.9398,50115.0
2018-12-24 12:25:00,79.41,79.76,79.36,79.59,46767.0,60.9398,61.2084,60.9015,61.078,46767.0
2018-12-24 12:30:00,79.57,79.75,79.14,79.33,60599.0,61.0626,61.2008,60.7326,60.8784,60599.0
2018-12-24 12:35:00,79.32,79.41,79.06,79.1,50286.0,60.8708,60.9398,60.6712,60.7019,50286.0
2018-12-24 12:40:00,79.09,79.11,78.53,78.55,102999.0,60.6943,60.7096,60.2645,60.2799,102999.0
2018-12-24 12:45:00,78.57,78.86,78.5,78.6,90446.0,60.2952,60.5178,60.2415,60.3182,90446.0
2018-12-24 12:50:00,78.62,78.67,78.5,78.66,97715.0,60.3336,60.372,60.2415,60.3643,97715.0
2018-12-24 12:55:00,78.64,78.81,78.44,78.58,108945.0,60.3489,60.4794,60.1955,60.3029,108945.0
2018-12-26 09:30:00,79.01,80.8,79.01,80.65,100324.0,60.6329,62.0065,60.6329,61.8914,100324.0
2018-12-26 09:35:00,80.63,80.67,79.72,80.37,30606.0,61.8761,61.9068,61.1777,61.6766,30606.0
2018-12-26 09:40:00,80.4,80.5,80.13,80.31,32703.0,61.6996,61.7763,61.4924,61.6305,32703.0
2018-12-26 09:45:00,80.31,80.32,80.03,80.2,21577.0,61.6305,61.6382,61.4156,61.5461,21577.0
2018-12-26 09:50:00,80.25,80.3,80.08,80.09,32215.0,61.5845,61.6228,61.454,61.4617,32215.0
2018-12-26 09:55:00,80.1,80.17,79.76,79.81,29347.0,61.4694,61.5231,61.2084,61.2468,29347.0
2018-12-26 10:00:00,79.79,80.04,79.33,79.33,45247.0,61.2315,61.4233,60.8784,60.8784,45247.0
2018-12-26 10:05:00,79.32,79.65,79.11,79.64,30240.0,60.8708,61.124,60.7096,61.1163,30240.0
2018-12-26 10:10:00,79.65,79.65,79.03,79.04,36213.0,61.124,61.124,60.6482,60.6559,36213.0
2018-12-26 10:15:00,79.01,79.22,78.93,78.94,19020.0,60.6329,60.794,60.5715,60.5792,19020.0
2018-12-26 10:20:00,78.93,79.42,78.93,79.33,32116.0,60.5715,60.9475,60.5715,60.8784,32116.0
2018-12-26 10:25:00,79.39,79.55,79.32,79.33,18064.0,60.9245,61.0473,60.8708,60.8784,18064.0
2018-12-26 10:30:00,79.36,79.58,79.33,79.53,13197.0,60.9015,61.0703,60.8784,61.0319,13197.0
2018-12-26 10:35:00,79.53,79.53,79.23,79.24,13427.0,61.0319,61.0319,60.8017,60.8094,13427.0
2018-12-26 10:40:00,79.25,79.5,79.19,79.43,17962.0,60.8171,61.0089,60.771,60.9552,17962.0
2018-12-26 10:45:00,79.43,79.76,79.41,79.75,30768.0,60.9552,61.2084,60.9398,61.2008,30768.0
2018-12-26 10:50:00,79.78,80.0,79.62,79.65,48956.0,61.2238,61.3926,61.101,61.124,48956.0
2018-12-26 10:55:00,79.68,79.71,79.53,79.6,14918.0,61.147,61.1701,61.0319,61.0856,14918.0
2018-12-26 11:00:00,79.66,80.04,79.56,80.04,15248.0,61.1317,61.4233,61.055,61.4233,15248.0
2018-12-26 11:05:00,80.04,80.07,79.82,80.07,16772.0,61.4233,61.4463,61.2545,61.4463,16772.0
2018-12-26 11:10:00,80.15,80.43,80.06,80.39,12509.0,61.5077,61.7226,61.4387,61.6919,12509.0
2018-12-26 11:15:00,80.38,80.7,80.33,80.58,20331.0,61.6842,61.9298,61.6459,61.8377,20331.0
2018-12-26 11:20:00,80.61,80.66,80.23,80.29,34313.0,61.8607,61.8991,61.5691,61.6152,34313.0
2018-12-26 11:25:00,80.31,80.63,80.27,80.54,24101.0,61.6305,61.8761,61.5998,61.807,24101.0
2018-12-26 11:30:00,80.58,80.67,80.47,80.6,31245.0,61.8377,61.9068,61.7533,61.8531,31245.0
2018-12-26 11:35:00,80.63,80.9,80.57,80.86,13159.0,61.8761,62.0833,61.83,62.0526,13159.0
2018-12-26 11:40:00,80.83,80.94,80.69,80.89,18637.0,62.0296,62.114,61.9221,62.0756,18637.0
2018-12-26 11:45:00,80.88,81.02,80.8,81.0,24203.0,62.0679,62.1754,62.0065,62.16,24203.0
2018-12-26 11:50:00,81.01,81.02,80.72,80.87,13112.0,62.1677,62.1754,61.9451,62.0603,13112.0
2018-12-26 11:55:00,80.89,81.18,80.88,81.18,16427.0,62.0756,62.2982,62.0679,62.2982,16427.0
2018-12-26 12:00:00,81.18,81.31,81.06,81.12,20845.0,62.2982,62.3979,62.2061,62.2521,20845.0
2018-12-26 12:05:00,81.14,81.53,81.14,81.51,10484.0,62.2675,62.5667,62.2675,62.5514,10484.0
2018-12-26 12:10:00,81.5,81.91,81.43,81.74,17491.0,62.5437,62.8584,62.49,62.7279,17491.0
2018-12-26 12:15:00,81.72,81.79,81.18,81.26,17589.0,62.7126,62.7663,62.2982,62.3595,17589.0
2018-12-26 12:20:00,81.26,81.4,81.08,81.26,64633.0,62.3595,62.467,62.2214,62.3595,64633.0
2018-12-26 12:25:00,81.24,81.45,81.21,81.24,25186.0,62.3442,62.5054,62.3212,62.3442,25186.0
2018-12-26 12:30:00,81.24,81.38,81.16,81.33,11882.0,62.3442,62.4516,62.2828,62.4133,11882.0
2018-12-26 12:35:00,81.38,81.46,81.28,81.37,12760.0,62.4516,62.513,62.3749,62.444,12760.0
2018-12-26 12:40:00,81.41,81.5,81.38,81.46,21064.0,62.4747,62.5437,62.4516,62.513,21064.0
2018-12-26 12:45:00,81.44,81.62,81.27,81.35,30457.0,62.4977,62.6358,62.3672,62.4286,30457.0
2018-12-26 12:50:00,81.4,81.57,81.35,81.55,10462.0,62.467,62.5974,62.4286,62.5821,10462.0
2018-12-26 12:55:00,81.63,81.77,81.56,81.67,10264.0,62.6435,62.7509,62.5898,62.6742,10264.0
2018-12-26 13:00:00,81.7,81.79,81.44,81.46,15809.0,62.6972,62.7663,62.4977,62.513,15809.0
2018-12-26 13:05:00,81.41,81.42,81.22,81.35,26462.0,62.4747,62.4823,62.3288,62.4286,26462.0
2018-12-26 13:10:00,81.39,81.44,81.05,81.1,22419.0,62.4593,62.4977,62.1984,62.2368,22419.0
2018-12-26 13:15:00,81.07,81.07,80.7,80.77,17148.0,62.2137,62.2137,61.9298,61.9835,17148.0
2018-12-26 13:20:00,80.75,81.0,80.75,80.8,22086.0,61.9682,62.16,61.9682,62.0065,22086.0
2018-12-26 13:25:00,80.77,80.94,80.66,80.82,13079.0,61.9835,62.114,61.8991,62.0219,13079.0
2018-12-26 13:30:00,80.85,81.03,80.84,80.94,10433.0,62.0449,62.183,62.0372,62.114,10433.0
2018-12-26 13:35:00,80.92,81.16,80.89,81.14,18164.0,62.0986,62.2828,62.0756,62.2675,18164.0
2018-12-26 13:40:00,81.17,81.24,81.11,81.16,11892.0,62.2905,62.3442,62.2444,62.2828,11892.0
2018-12-26 13:45:00,81.2,81.42,81.2,81.39,10113.0,62.3135,62.4823,62.3135,62.4593,10113.0
2018-12-26 13:50:00,81.41,81.62,81.38,81.57,13703.0,62.4747,62.6358,62.4516,62.5974,13703.0
2018-12-26 13:55:00,81.61,81.68,81.52,81.67,20707.0,62.6281,62.6819,62.5591,62.6742,20707.0
2018-12-26 14:00:00,81.7,81.99,81.59,81.95,30536.0,62.6972,62.9198,62.6128,62.8891,30536.0
2018-12-26 14:05:00,81.94,81.95,81.8,81.83,29904.0,62.8814,62.8891,62.7739,62.797,29904.0
2018-12-26 14:10:00,81.83,82.04,81.82,81.92,20542.0,62.797,62.9581,62.7893,62.866,20542.0
2018-12-26 14:15:00,81.95,82.04,81.81,81.82,27477.0,62.8891,62.9581,62.7816,62.7893,27477.0
2018-12-26 14:20:00,81.86,82.13,81.79,82.13,34485.0,62.82,63.0272,62.7663,63.0272,34485.0
2018-12-26 14:25:00,82.11,82.13,81.82,81.97,21578.0,63.0118,63.0272,62.7893,62.9044,21578.0
2018-12-26 14:30:00,82.0,82.18,81.99,82.14,12764.0,62.9274,63.0656,62.9198,63.0349,12764.0
2018-12-26 14:35:00,82.15,82.2,82.06,82.13,13581.0,63.0425,63.0809,62.9735,63.0272,13581.0
2018-12-26 14:40:00,82.13,82.34,81.97,82.34,40324.0,63.0272,63.1883,62.9044,63.1883,40324.0
2018-12-26 14:45:00,82.32,82.44,82.11,82.16,36929.0,63.173,63.2651,63.0118,63.0502,36929.0
2018-12-26 14:50:00,82.19,82.45,82.17,82.45,22832.0,63.0732,63.2728,63.0579,63.2728,22832.0
2018-12-26 14:55:00,82.45,82.77,82.32,82.75,35927.0,63.2728,63.5183,63.173,63.503,35927.0
2018-12-26 15:00:00,82.73,82.86,82.65,82.82,40296.0,63.4876,63.5874,63.4262,63.5567,40296.0
2018-12-26 15:05:00,82.83,82.97,82.75,82.76,31161.0,63.5644,63.6718,63.503,63.5107,31161.0
2018-12-26 15:10:00,82.75,82.94,82.68,82.89,32345.0,63.503,63.6488,63.4493,63.6104,32345.0
2018-12-26 15:15:00,82.91,82.97,82.73,82.73,40162.0,63.6258,63.6718,63.4876,63.4876,40162.0
2018-12-26 15:20:00,82.72,83.07,82.71,83.02,42928.0,63.48,63.7486,63.4723,63.7102,42928.0
2018-12-26 15:25:00,83.01,83.21,82.92,83.17,33741.0,63.7025,63.856,63.6334,63.8253,33741.0
2018-12-26 15:30:00,83.16,83.36,83.08,83.28,57914.0,63.8176,63.9711,63.7562,63.9097,57914.0
2018-12-26 15:35:00,83.28,83.67,83.27,83.64,93721.0,63.9097,64.209,63.902,64.186,93721.0
2018-12-26 15:40:00,83.63,83.91,83.43,83.88,79244.0,64.1783,64.3932,64.0248,64.3702,79244.0
2018-12-26 15:45:00,83.88,84.0,83.48,83.62,86832.0,64.3702,64.4622,64.0632,64.1706,86832.0
2018-12-26 15:50:00,83.6,84.05,83.58,84.04,88841.0,64.1553,64.5006,64.1399,64.4929,88841.0
2018-12-26 15:55:00,84.06,84.25,83.99,84.19,188259.0,64.5083,64.6541,64.4546,64.608,188259.0
2018-12-27 09:30:00,82.95,83.56,82.81,83.55,67494.0,63.6565,64.1246,63.549,64.1169,67494.0
2018-12-27 09:35:00,83.5,83.91,83.3,83.72,35341.0,64.0785,64.3932,63.9251,64.2474,35341.0
2018-12-27 09:40:00,83.81,83.99,83.39,83.4,25159.0,64.3164,64.4546,63.9941,64.0018,25159.0
2018-12-27 09:45:00,83.33,83.61,83.05,83.05,18366.0,63.9481,64.163,63.7332,63.7332,18366.0
2018-12-27 09:50:00,82.98,83.19,82.81,83.15,18144.0,63.6795,63.8406,63.549,63.8099,18144.0
2018-12-27 09:55:00,83.18,83.85,83.03,83.74,23676.0,63.833,64.3471,63.7179,64.2627,23676.0
2018-12-27 10:00:00,83.6,84.09,83.56,84.09,26840.0,64.1553,64.5313,64.1246,64.5313,26840.0
2018-12-27 10:05:00,84.07,84.14,83.06,83.08,29787.0,64.516,64.5697,63.7409,63.7562,29787.0
2018-12-27 10:10:00,83.08,83.25,82.84,83.1,17466.0,63.7562,63.8867,63.572,63.7716,17466.0
2018-12-27 10:15:00,83.08,83.46,83.03,83.19,20315.0,63.7562,64.0478,63.7179,63.8406,20315.0
2018-12-27 10:20:00,83.2,83.49,83.07,83.25,17310.0,63.8483,64.0709,63.7486,63.8867,17310.0
2018-12-27 10:25:00,83.26,83.45,83.15,83.19,27652.0,63.8944,64.0402,63.8099,63.8406,27652.0
2018-12-27 10:30:00,83.22,83.36,83.04,83.36,28931.0,63.8637,63.9711,63.7255,63.9711,28931.0
2018-12-27 10:35:00,83.36,83.53,83.28,83.37,26209.0,63.9711,64.1016,63.9097,63.9788,26209.0
2018-12-27 10:40:00,83.39,83.86,83.36,83.82,9479.0,63.9941,64.3548,63.9711,64.3241,9479.0
2018-12-27 10:45:00,83.84,84.02,83.75,83.86,14860.0,64.3395,64.4776,64.2704,64.3548,14860.0
2018-12-27 10:50:00,83.86,83.86,83.67,83.72,28721.0,64.3548,64.3548,64.209,64.2474,28721.0
2018-12-27 10:55:00,83.69,83.84,83.66,83.73,12705.0,64.2243,64.3395,64.2013,64.255,12705.0
2018-12-27 11:00:00,83.72,83.78,83.39,83.44,92188.0,64.2474,64.2934,63.9941,64.0325,92188.0
2018-12-27 11:05:00,83.43,83.49,83.19,83.3,22008.0,64.0248,64.0709,63.8406,63.9251,22008.0
2018-12-27 11:10:00,83.3,83.41,83.18,83.3,20816.0,63.9251,64.0095,63.833,63.9251,20816.0
2018-12-27 11:15:00,83.28,83.93,83.28,83.92,12614.0,63.9097,64.4085,63.9097,64.4008,12614.0
2018-12-27 11:20:00,83.92,84.16,83.83,84.15,8402.0,64.4008,64.585,64.3318,64.5774,8402.0
2018-12-27 11:25:00,84.13,84.55,84.1,84.45,18895.0,64.562,64.8843,64.539,64.8076,18895.0
2018-12-27 11:30:00,84.46,84.65,84.37,84.41,20473.0,64.8153,64.9611,64.7462,64.7769,20473.0
2018-12-27 11:35:00,84.37,84.6,84.34,84.45,36451.0,64.7462,64.9227,64.7232,64.8076,36451.0
2018-12-27 11:40:00,84.42,84.43,84.05,84.1,13278.0,64.7846,64.7922,64.5006,64.539,13278.0
2018-12-27 11:45:00,84.14,84.21,83.77,83.9,13207.0,64.5697,64.6234,64.2857,64.3855,13207.0
2018-12-27 11:50:00,83.91,84.2,83.89,84.01,22050.0,64.3932,64.6157,64.3778,64.4699,22050.0
2018-12-27 11:55:00,84.04,84.27,83.88,84.15,9954.0,64.4929,64.6694,64.3702,64.5774,9954.0
2018-12-27 12:00:00,84.15,84.17,83.92,83.92,8476.0,64.5774,64.5927,64.4008,64.4008,8476.0
2018-12-27 12:05:00,83.95,84.16,83.69,83.85,33708.0,64.4239,64.585,64.2243,64.3471,33708.0
2018-12-27 12:10:00,83.87,83.9,83.62,83.74,9884.0,64.3625,64.3855,64.1706,64.2627,9884.0
2018-12-27 12:15:00,83.76,84.09,83.74,84.05,9395.0,64.2781,64.5313,64.2627,64.5006,9395.0
2018-12-27 12:20:00,84.05,84.05,83.72,83.88,62482.0,64.5006,64.5006,64.2474,64.3702,62482.0
2018-12-27 12:25:00,83.9,83.9,83.35,83.51,19707.0,64.3855,64.3855,63.9634,64.0862,19707.0
2018-12-27 12:30:00,83.47,83.69,83.41,83.69,40929.0,64.0555,64.2243,64.0095,64.2243,40929.0
2018-12-27 12:35:00,83.69,83.87,83.61,83.85,28109.0,64.2243,64.3625,64.163,64.3471,28109.0
2018-12-27 12:40:00,83.85,83.85,83.65,83.75,14666.0,64.3471,64.3471,64.1936,64.2704,14666.0
2018-12-27 12:45:00,83.77,83.97,83.73,83.84,8831.0,64.2857,64.4392,64.255,64.3395,8831.0
2018-12-27 12:50:00,83.85,84.08,83.8,84.08,8964.0,64.3471,64.5236,64.3088,64.5236,8964.0
2018-12-27 12:55:00,84.03,84.06,83.9,84.04,9844.0,64.4853,64.5083,64.3855,64.4929,9844.0
2018-12-27 13:00:00,84.03,84.18,83.9,83.95,8880.0,64.4853,64.6004,64.3855,64.4239,8880.0
2018-12-27 13:05:00,83.98,84.12,83.97,84.06,13463.0,64.4469,64.5543,64.4392,64.5083,13463.0
2018-12-27 13:10:00,84.06,84.12,83.91,84.0,16495.0,64.5083,64.5543,64.3932,64.4622,16495.0
2018-12-27 13:15:00,84.01,84.02,83.81,83.9,12873.0,64.4699,64.4776,64.3164,64.3855,12873.0
2018-12-27 13:20:00,83.9,83.9,83.65,83.7,9067.0,64.3855,64.3855,64.1936,64.232,9067.0
2018-12-27 13:25:00,83.68,83.89,83.52,83.52,8122.0,64.2167,64.3778,64.0939,64.0939,8122.0
2018-12-27 13:30:00,83.49,83.74,83.47,83.68,9104.0,64.0709,64.2627,64.0555,64.2167,9104.0
2018-12-27 13:35:00,83.64,83.65,83.5,83.51,6747.0,64.186,64.1936,64.0785,64.0862,6747.0
2018-12-27 13:40:00,83.48,83.56,83.39,83.43,9525.0,64.0632,64.1246,63.9941,64.0248,9525.0
2018-12-27 13:45:00,83.45,83.46,83.05,83.08,8670.0,64.0402,64.0478,63.7332,63.7562,8670.0
2018-12-27 13:50:00,83.13,83.21,83.05,83.08,7936.0,63.7946,63.856,63.7332,63.7562,7936.0
2018-12-27 13:55:00,83.12,83.29,83.12,83.19,11200.0,63.7869,63.9174,63.7869,63.8406,11200.0
2018-12-27 14:00:00,83.16,83.24,82.96,83.23,14623.0,63.8176,63.879,63.6641,63.8713,14623.0
2018-12-27 14:05:00,83.2,83.36,82.97,82.97,34581.0,63.8483,63.9711,63.6718,63.6718,34581.0
2018-12-27 14:10:00,82.96,82.99,82.86,82.88,10929.0,63.6641,63.6872,63.5874,63.6027,10929.0
2018-12-27 14:15:00,82.88,82.93,82.7,82.79,16352.0,63.6027,63.6411,63.4646,63.5337,16352.0
2018-12-27 14:20:00,82.79,82.86,82.75,82.77,12666.0,63.5337,63.5874,63.503,63.5183,12666.0
2018-12-27 14:25:00,82.74,83.02,82.73,82.99,14085.0,63.4953,63.7102,63.4876,63.6872,14085.0
2018-12-27 14:30:00,83.01,83.01,82.77,82.89,13637.0,63.7025,63.7025,63.5183,63.6104,13637.0
2018-12-27 14:35:00,82.89,83.14,82.88,83.05,14877.0,63.6104,63.8023,63.6027,63.7332,14877.0
2018-12-27 14:40:00,83.08,83.67,83.08,83.65,19428.0,63.7562,64.209,63.7562,64.1936,19428.0
2018-12-27 14:45:00,83.58,83.65,83.34,83.49,24190.0,64.1399,64.1936,63.9558,64.0709,24190.0
2018-12-27 14:50:00,83.48,83.97,83.4,83.83,12597.0,64.0632,64.4392,64.0018,64.3318,12597.0
2018-12-27 14:55:00,83.78,83.88,83.59,83.88,13102.0,64.2934,64.3702,64.1476,64.3702,13102.0
2018-12-27 15:00:00,83.87,83.87,83.54,83.62,17191.0,64.3625,64.3625,64.1092,64.1706,17191.0
2018-12-27 15:05:00,83.67,83.81,83.47,83.72,13552.0,64.209,64.3164,64.0555,64.2474,13552.0
2018-12-27 15:10:00,83.68,84.17,83.57,84.17,23197.0,64.2167,64.5927,64.1323,64.5927,23197.0
2018-12-27 15:15:00,84.2,84.21,83.95,84.09,12363.0,64.6157,64.6234,64.4239,64.5313,12363.0
2018-12-27 15:20:00,84.09,84.52,84.07,84.51,21234.0,64.5313,64.8613,64.516,64.8536,21234.0
2018-12-27 15:25:00,84.5,84.89,84.42,84.79,35493.0,64.8459,65.1452,64.7846,65.0685,35493.0
2018-12-27 15:30:00,84.8,84.97,84.52,84.88,28151.0,65.0762,65.2066,64.8613,65.1376,28151.0
2018-12-27 15:35:00,84.84,85.29,84.84,85.27,64070.0,65.1069,65.4522,65.1069,65.4369,64070.0
2018-12-27 15:40:00,85.28,85.73,85.18,85.71,72534.0,65.4445,65.7899,65.3678,65.7745,72534.0
2018-12-27 15:45:00,85.7,85.71,85.26,85.42,50099.0,65.7668,65.7745,65.4292,65.552,50099.0
2018-12-27 15:50:00,85.39,85.46,85.0,85.11,38442.0,65.5289,65.5827,65.2297,65.3141,38442.0
2018-12-27 15:55:00,85.08,85.87,85.08,85.85,182413.0,65.291,65.8973,65.291,65.8819,182413.0
2018-12-28 09:30:00,86.25,86.71,86.07,86.67,43614.0,66.1889,66.5419,66.0508,66.5112,43614.0
2018-12-28 09:35:00,86.64,86.88,86.21,86.6,33509.0,66.4882,66.6724,66.1582,66.4575,33509.0
2018-12-28 09:40:00,86.6,86.79,86.26,86.26,27231.0,66.4575,66.6033,66.1966,66.1966,27231.0
2018-12-28 09:45:00,86.38,86.64,86.18,86.18,15296.0,66.2887,66.4882,66.1352,66.1352,15296.0
2018-12-28 09:50:00,86.13,86.2,85.9,86.0,21120.0,66.0968,66.1505,65.9203,65.9971,21120.0
2018-12-28 09:55:00,85.95,86.07,85.72,85.99,22082.0,65.9587,66.0508,65.7822,65.9894,22082.0
2018-12-28 10:00:00,85.96,86.01,85.43,85.51,23229.0,65.9664,66.0047,65.5596,65.621,23229.0
2018-12-28 10:05:00,85.53,85.7,85.42,85.45,9932.0,65.6364,65.7668,65.552,65.575,9932.0
2018-12-28 10:10:00,85.5,85.57,85.27,85.44,12744.0,65.6134,65.6671,65.4369,65.5673,12744.0
2018-12-28 10:15:00,85.41,85.59,85.21,85.31,22903.0,65.5443,65.6824,65.3908,65.4675,22903.0
2018-12-28 10:20:00,85.34,85.68,85.21,85.26,30464.0,65.4906,65.7515,65.3908,65.4292,30464.0
2018-12-28 10:25:00,85.2,85.27,84.74,84.76,52834.0,65.3831,65.4369,65.0301,65.0455,52834.0
2018-12-28 10:30:00,84.74,84.93,84.57,84.6,21960.0,65.0301,65.1759,64.8997,64.9227,21960.0
2018-12-28 10:35:00,84.63,84.89,84.53,84.87,54620.0,64.9457,65.1452,64.869,65.1299,54620.0
2018-12-28 10:40:00,84.9,85.07,84.85,84.88,15404.0,65.1529,65.2834,65.1145,65.1376,15404.0
2018-12-28 10:45:00,84.84,85.23,84.83,85.19,20030.0,65.1069,65.4062,65.0992,65.3755,20030.0
2018-12-28 10:50:00,85.17,85.5,85.03,85.03,10846.0,65.3601,65.6134,65.2527,65.2527,10846.0
2018-12-28 10:55:00,85.08,85.15,84.79,84.89,14562.0,65.291,65.3448,65.0685,65.1452,14562.0
2018-12-28 11:00:00,84.92,85.09,84.72,84.85,34498.0,65.1683,65.2987,65.0148,65.1145,34498.0
2018-12-28 11:05:00,84.78,85.01,84.75,85.01,11634.0,65.0608,65.2373,65.0378,65.2373,11634.0
2018-12-28 11:10:00,85.03,85.27,84.97,85.27,21946.0,65.2527,65.4369,65.2066,65.4369,21946.0
2018-12-28 11:15:00,85.18,85.46,85.02,85.11,30164.0,65.3678,65.5827,65.245,65.3141,30164.0
2018-12-28 11:20:00,85.17,85.25,85.08,85.22,16918.0,65.3601,65.4215,65.291,65.3985,16918.0
2018-12-28 11:25:00,85.19,85.41,85.18,85.41,10947.0,65.3755,65.5443,65.3678,65.5443,10947.0
2018-12-28 11:30:00,85.36,85.59,85.3,85.54,9359.0,65.5059,65.6824,65.4599,65.6441,9359.0
2018-12-28 11:35:00,85.63,85.9,85.54,85.8,10398.0,65.7131,65.9203,65.6441,65.8436,10398.0
2018-12-28 11:40:00,85.8,85.8,85.56,85.58,8322.0,65.8436,65.8436,65.6594,65.6747,8322.0
2018-12-28 11:45:00,85.52,85.58,85.26,85.32,7996.0,65.6287,65.6747,65.4292,65.4752,7996.0
2018-12-28 11:50:00,85.41,85.47,85.21,85.34,6771.0,65.5443,65.5903,65.3908,65.4906,6771.0
2018-12-28 11:55:00,85.32,85.46,85.23,85.31,11586.0,65.4752,65.5827,65.4062,65.4675,11586.0
2018-12-28 12:00:00,85.35,85.61,85.31,85.56,18568.0,65.4982,65.6978,65.4675,65.6594,18568.0
2018-12-28 12:05:00,85.57,85.6,85.47,85.53,14100.0,65.6671,65.6901,65.5903,65.6364,14100.0
2018-12-28 12:10:00,85.53,85.54,85.43,85.44,24739.0,65.6364,65.6441,65.5596,65.5673,24739.0
2018-12-28 12:15:00,85.44,85.44,85.06,85.16,24178.0,65.5673,65.5673,65.2757,65.3524,24178.0
2018-12-28 12:20:00,85.17,85.49,85.15,85.48,24115.0,65.3601,65.6057,65.3448,65.598,24115.0
2018-12-28 12:25:00,85.47,85.53,85.36,85.47,18143.0,65.5903,65.6364,65.5059,65.5903,18143.0
2018-12-28 12:30:00,85.48,85.54,85.38,85.41,16376.0,65.598,65.6441,65.5213,65.5443,16376.0
2018-12-28 12:35:00,85.39,85.58,85.37,85.56,17462.0,65.5289,65.6747,65.5136,65.6594,17462.0
2018-12-28 12:40:00,85.57,85.63,85.38,85.52,9147.0,65.6671,65.7131,65.5213,65.6287,9147.0
2018-12-28 12:45:00,85.48,85.48,85.34,85.39,12290.0,65.598,65.598,65.4906,65.5289,12290.0
2018-12-28 12:50:00,85.41,85.52,85.23,85.48,11392.0,65.5443,65.6287,65.4062,65.598,11392.0
2018-12-28 12:55:00,85.48,85.48,85.04,85.08,10254.0,65.598,65.598,65.2603,65.291,10254.0
2018-12-28 13:00:00,85.11,85.32,85.11,85.26,9199.0,65.3141,65.4752,65.3141,65.4292,9199.0
2018-12-28 13:05:00,85.24,85.36,85.16,85.34,9029.0,65.4138,65.5059,65.3524,65.4906,9029.0
2018-12-28 13:10:00,85.36,85.56,85.33,85.38,15089.0,65.5059,65.6594,65.4829,65.5213,15089.0
2018-12-28 13:15:00,85.39,85.39,84.85,84.85,19844.0,65.5289,65.5289,65.1145,65.1145,19844.0
2018-12-28 13:20:00,84.82,84.83,84.66,84.66,20503.0,65.0915,65.0992,64.9687,64.9687,20503.0
2018-12-28 13:25:00,84.69,84.9,84.65,84.88,11004.0,64.9918,65.1529,64.9611,65.1376,11004.0
2018-12-28 13:30:00,84.9,84.98,84.81,84.98,17248.0,65.1529,65.2143,65.0838,65.2143,17248.0
2018-12-28 13:35:00,84.99,85.03,84.88,84.99,7531.0,65.222,65.2527,65.1376,65.222,7531.0
2018-12-28 13:40:00,85.01,85.15,84.94,84.94,10080.0,65.2373,65.3448,65.1836,65.1836,10080.0
2018-12-28 13:45:00,84.95,85.18,84.94,85.18,8287.0,65.1913,65.3678,65.1836,65.3678,8287.0
2018-12-28 13:50:00,85.2,85.34,84.99,85.03,29776.0,65.3831,65.4906,65.222,65.2527,29776.0
2018-12-28 13:55:00,85.01,85.09,84.9,84.97,14871.0,65.2373,65.2987,65.1529,65.2066,14871.0
2018-12-28 14:00:00,84.98,85.22,84.97,85.11,14231.0,65.2143,65.3985,65.2066,65.3141,14231.0
2018-12-28 14:05:00,85.16,85.37,85.13,85.34,12934.0,65.3524,65.5136,65.3294,65.4906,12934.0
2018-12-28 14:10:00,85.34,85.56,85.3,85.51,8912.0,65.4906,65.6594,65.4599,65.621,8912.0
2018-12-28 14:15:00,85.57,85.75,85.54,85.57,24080.0,65.6671,65.8052,65.6441,65.6671,24080.0
2018-12-28 14:20:00,85.57,85.62,85.36,85.51,8148.0,65.6671,65.7054,65.5059,65.621,8148.0
2018-12-28 14:25:00,85.47,85.56,85.39,85.43,8882.0,65.5903,65.6594,65.5289,65.5596,8882.0
2018-12-28 14:30:00,85.44,85.51,85.33,85.5,10495.0,65.5673,65.621,65.4829,65.6134,10495.0
2018-12-28 14:35:00,85.48,85.64,85.34,85.64,13372.0,65.598,65.7208,65.4906,65.7208,13372.0
2018-12-28 14:40:00,85.66,85.89,85.61,85.81,16875.0,65.7361,65.9126,65.6978,65.8513,16875.0
2018-12-28 14:45:00,85.81,85.95,85.64,85.92,12445.0,65.8513,65.9587,65.7208,65.9357,12445.0
2018-12-28 14:50:00,85.9,86.08,85.85,86.0,20915.0,65.9203,66.0585,65.8819,65.9971,20915.0
2018-12-28 14:55:00,86.02,86.03,85.79,85.85,11066.0,66.0124,66.0201,65.8359,65.8819,11066.0
2018-12-28 15:00:00,85.89,85.96,85.7,85.74,21750.0,65.9126,65.9664,65.7668,65.7975,21750.0
2018-12-28 15:05:00,85.73,85.73,85.29,85.39,13089.0,65.7899,65.7899,65.4522,65.5289,13089.0
2018-12-28 15:10:00,85.35,85.55,85.19,85.51,9562.0,65.4982,65.6517,65.3755,65.621,9562.0
2018-12-28 15:15:00,85.51,85.53,85.13,85.13,11147.0,65.621,65.6364,65.3294,65.3294,11147.0
2018-12-28 15:20:00,85.19,85.19,84.83,85.01,23672.0,65.3755,65.3755,65.0992,65.2373,23672.0
2018-12-28 15:25:00,85.04,85.07,84.5,84.67,24577.0,65.2603,65.2834,64.8459,64.9764,24577.0
2018-12-28 15:30:00,84.7,84.8,84.47,84.73,26576.0,64.9994,65.0762,64.8229,65.0225,26576.0
2018-12-28 15:35:00,84.73,84.98,84.58,84.6,41808.0,65.0225,65.2143,64.9073,64.9227,41808.0
2018-12-28 15:40:00,84.57,84.88,84.5,84.62,48331.0,64.8997,65.1376,64.8459,64.938,48331.0
2018-12-28 15:45:00,84.65,84.87,84.62,84.87,28286.0,64.9611,65.1299,64.938,65.1299,28286.0
2018-12-28 15:50:00,84.88,84.9,84.67,84.7,28567.0,65.1376,65.1529,64.9764,64.9994,28567.0
2018-12-28 15:55:00,84.71,85.08,84.7,84.95,152733.0,65.0071,65.291,64.9994,65.1913,152733.0
2018-12-31 09:30:00,85.43,86.26,85.23,86.11,40607.0,65.5596,66.1966,65.4062,66.0815,40607.0
2018-12-31 09:35:00,86.1,86.24,85.9,86.07,30954.0,66.0738,66.1812,65.9203,66.0508,30954.0
2018-12-31 09:40:00,86.05,86.07,85.61,85.61,18675.0,66.0354,66.0508,65.6978,65.6978,18675.0
2018-12-31 09:45:00,85.66,85.74,85.35,85.67,11819.0,65.7361,65.7975,65.4982,65.7438,11819.0
2018-12-31 09:50:00,85.68,85.79,85.53,85.67,16512.0,65.7515,65.8359,65.6364,65.7438,16512.0
2018-12-31 09:55:00,85.65,85.86,85.57,85.75,24418.0,65.7285,65.8896,65.6671,65.8052,24418.0
2018-12-31 10:00:00,85.78,86.02,85.74,85.92,22946.0,65.8282,66.0124,65.7975,65.9357,22946.0
2018-12-31 10:05:00,85.87,86.01,85.74,85.8,13775.0,65.8973,66.0047,65.7975,65.8436,13775.0
2018-12-31 10:10:00,85.76,85.9,85.69,85.69,17166.0,65.8129,65.9203,65.7592,65.7592,17166.0
2018-12-31 10:15:00,85.7,85.71,85.55,85.61,10427.0,65.7668,65.7745,65.6517,65.6978,10427.0
2018-12-31 10:20:00,85.54,85.65,85.35,85.37,13106.0,65.6441,65.7285,65.4982,65.5136,13106.0
2018-12-31 10:25:00,85.41,85.41,85.1,85.23,12621.0,65.5443,65.5443,65.3064,65.4062,12621.0
2018-12-31 10:30:00,85.17,85.25,84.96,85.24,22402.0,65.3601,65.4215,65.199,65.4138,22402.0
2018-12-31 10:35:00,85.22,85.43,85.0,85.07,21742.0,65.3985,65.5596,65.2297,65.2834,21742.0
2018-12-31 10:40:00,85.05,85.39,85.04,85.31,15804.0,65.268,65.5289,65.2603,65.4675,15804.0
2018-12-31 10:45:00,85.34,85.54,85.34,85.36,8480.0,65.4906,65.6441,65.4906,65.5059,8480.0
2018-12-31 10:50:00,85.35,85.39,85.25,85.29,13283.0,65.4982,65.5289,65.4215,65.4522,13283.0
2018-12-31 10:55:00,85.29,85.33,85.1,85.2,13285.0,65.4522,65.4829,65.3064,65.3831,13285.0
2018-12-31 11:00:00,85.21,85.28,84.98,85.19,14420.0,65.3908,65.4445,65.2143,65.3755,14420.0
2018-12-31 11:05:00,85.2,85.2,85.0,85.04,4744.0,65.3831,65.3831,65.2297,65.2603,4744.0
2018-12-31 11:10:00,84.98,84.98,84.8,84.82,15177.0,65.2143,65.2143,65.0762,65.0915,15177.0
2018-12-31 11:15:00,84.78,84.91,84.65,84.78,12946.0,65.0608,65.1606,64.9611,65.0608,12946.0
2018-12-31 11:20:00,84.74,84.79,84.61,84.75,9980.0,65.0301,65.0685,64.9304,65.0378,9980.0
2018-12-31 11:25:00,84.73,85.31,84.72,85.18,11735.0,65.0225,65.4675,65.0148,65.3678,11735.0
2018-12-31 11:30:00,85.17,85.17,84.79,84.87,19111.0,65.3601,65.3601,65.0685,65.1299,19111.0
2018-12-31 11:35:00,84.88,85.19,84.76,85.04,14110.0,65.1376,65.3755,65.0455,65.2603,14110.0
2018-12-31 11:40:00,85.04,85.16,84.81,84.86,10394.0,65.2603,65.3524,65.0838,65.1222,10394.0
2018-12-31 11:45:00,84.88,85.26,84.78,85.22,19961.0,65.1376,65.4292,65.0608,65.3985,19961.0
2018-12-31 11:50:00,85.24,85.28,85.09,85.17,6747.0,65.4138,65.4445,65.2987,65.3601,6747.0
2018-12-31 11:55:00,85.2,85.27,85.06,85.25,11654.0,65.3831,65.4369,65.2757,65.4215,11654.0
2018-12-31 12:00:00,85.25,85.31,85.1,85.16,19275.0,65.4215,65.4675,65.3064,65.3524,19275.0
2018-12-31 12:05:00,85.17,85.32,85.12,85.31,12603.0,65.3601,65.4752,65.3217,65.4675,12603.0
2018-12-31 12:10:00,85.33,85.43,85.2,85.4,17596.0,65.4829,65.5596,65.3831,65.5366,17596.0
2018-12-31 12:15:00,85.4,85.43,85.24,85.25,14525.0,65.5366,65.5596,65.4138,65.4215,14525.0
2018-12-31 12:20:00,85.25,85.38,85.25,85.36,12497.0,65.4215,65.5213,65.4215,65.5059,12497.0
2018-12-31 12:25:00,85.33,85.36,85.23,85.3,12275.0,65.4829,65.5059,65.4062,65.4599,12275.0
2018-12-31 12:30:00,85.33,85.42,85.26,85.34,14140.0,65.4829,65.552,65.4292,65.4906,14140.0
2018-12-31 12:35:00,85.34,85.59,85.32,85.53,30876.0,65.4906,65.6824,65.4752,65.6364,30876.0
2018-12-31 12:40:00,85.53,85.66,85.5,85.63,27812.0,65.6364,65.7361,65.6134,65.7131,27812.0
2018-12-31 12:45:00,85.62,85.78,85.55,85.74,25598.0,65.7054,65.8282,65.6517,65.7975,25598.0
2018-12-31 12:50:00,85.7,85.77,85.52,85.55,42249.0,65.7668,65.8206,65.6287,65.6517,42249.0
2018-12-31 12:55:00,85.55,85.65,85.44,85.63,43953.0,65.6517,65.7285,65.5673,65.7131,43953.0
2018-12-31 13:00:00,85.64,85.82,85.62,85.75,34653.0,65.7208,65.8589,65.7054,65.8052,34653.0
2018-12-31 13:05:00,85.77,85.88,85.71,85.88,27790.0,65.8206,65.905,65.7745,65.905,27790.0
2018-12-31 13:10:00,85.85,86.0,85.82,85.95,46151.0,65.8819,65.9971,65.8589,65.9587,46151.0
2018-12-31 13:15:00,85.95,86.02,85.8,85.94,46243.0,65.9587,66.0124,65.8436,65.951,46243.0
2018-12-31 13:20:00,85.93,86.01,85.85,85.99,34598.0,65.9433,66.0047,65.8819,65.9894,34598.0
2018-12-31 13:25:00,85.99,86.02,85.94,86.01,22998.0,65.9894,66.0124,65.951,66.0047,22998.0
2018-12-31 13:30:00,85.98,86.0,85.86,85.95,33020.0,65.9817,65.9971,65.8896,65.9587,33020.0
2018-12-31 13:35:00,85.95,85.98,85.88,85.89,28194.0,65.9587,65.9817,65.905,65.9126,28194.0
2018-12-31 13:40:00,85.88,85.93,85.81,85.82,57609.0,65.905,65.9433,65.8513,65.8589,57609.0
2018-12-31 13:45:00,85.83,85.85,85.66,85.72,64876.0,65.8666,65.8819,65.7361,65.7822,64876.0
2018-12-31 13:50:00,85.72,85.88,85.71,85.8,49342.0,65.7822,65.905,65.7745,65.8436,49342.0
2018-12-31 13:55:00,85.8,85.8,85.63,85.7,41923.0,65.8436,65.8436,65.7131,65.7668,41923.0
2018-12-31 14:00:00,85.7,85.71,85.56,85.61,46700.0,65.7668,65.7745,65.6594,65.6978,46700.0
2018-12-31 14:05:00,85.63,85.75,85.61,85.75,21772.0,65.7131,65.8052,65.6978,65.8052,21772.0
2018-12-31 14:10:00,85.73,85.81,85.67,85.7,17898.0,65.7899,65.8513,65.7438,65.7668,17898.0
2018-12-31 14:15:00,85.74,85.86,85.6,85.83,15482.0,65.7975,65.8896,65.6901,65.8666,15482.0
2018-12-31 14:20:00,85.83,85.83,85.27,85.38,23187.0,65.8666,65.8666,65.4369,65.5213,23187.0
2018-12-31 14:25:00,85.37,85.53,85.3,85.39,18787.0,65.5136,65.6364,65.4599,65.5289,18787.0
2018-12-31 14:30:00,85.33,85.44,85.31,85.38,12855.0,65.4829,65.5673,65.4675,65.5213,12855.0
2018-12-31 14:35:00,85.42,85.54,85.35,85.49,20842.0,65.552,65.6441,65.4982,65.6057,20842.0
2018-12-31 14:40:00,85.49,85.67,85.45,85.65,17800.0,65.6057,65.7438,65.575,65.7285,17800.0
2018-12-31 14:45:00,85.63,85.82,85.59,85.78,14849.0,65.7131,65.8589,65.6824,65.8282,14849.0
2018-12-31 14:50:00,85.79,86.03,85.73,85.84,19623.0,65.8359,66.0201,65.7899,65.8743,19623.0
2018-12-31 14:55:00,85.87,85.98,85.74,85.75,14729.0,65.8973,65.9817,65.7975,65.8052,14729.0
2018-12-31 15:00:00,85.73,85.97,85.68,85.83,11262.0,65.7899,65.974,65.7515,65.8666,11262.0
2018-12-31 15:05:00,85.83,85.98,85.78,85.78,18600.0,65.8666,65.9817,65.8282,65.8282,18600.0
2018-12-31 15:10:00,85.77,85.79,85.62,85.7,14136.0,65.8206,65.8359,65.7054,65.7668,14136.0
2018-12-31 15:15:00,85.7,85.83,85.6,85.83,26369.0,65.7668,65.8666,65.6901,65.8666,26369.0
2018-12-31 15:20:00,85.82,85.87,85.55,85.63,26584.0,65.8589,65.8973,65.6517,65.7131,26584.0
2018-12-31 15:25:00,85.65,85.91,85.64,85.8,27330.0,65.7285,65.928,65.7208,65.8436,27330.0
2018-12-31 15:30:00,85.81,86.09,85.81,85.96,17885.0,65.8513,66.0661,65.8513,65.9664,17885.0
2018-12-31 15:35:00,85.95,85.98,85.83,85.93,36590.0,65.9587,65.9817,65.8666,65.9433,36590.0
2018-12-31 15:40:00,85.92,86.19,85.86,86.16,33552.0,65.9357,66.1429,65.8896,66.1198,33552.0
2018-12-31 15:45:00,86.17,86.25,85.81,85.86,43254.0,66.1275,66.1889,65.8513,65.8896,43254.0
2018-12-31 15:50:00,85.86,85.9,85.63,85.66,40176.0,65.8896,65.9203,65.7131,65.7361,40176.0
2018-12-31 15:55:00,85.7,86.16,85.53,86.16,127651.0,65.7668,66.1198,65.6364,66.1198,127651.0
2019-01-02 09:30:00,85.32,85.63,85.0,85.48,72582.0,65.4752,65.7131,65.2297,65.598,72582.0
2019-01-02 09:35:00,85.45,85.6,85.21,85.43,27931.0,65.575,65.6901,65.3908,65.5596,27931.0
2019-01-02 09:40:00,85.35,85.99,85.17,85.85,31432.0,65.4982,65.9894,65.3601,65.8819,31432.0
2019-01-02 09:45:00,85.84,85.99,85.68,85.93,31355.0,65.8743,65.9894,65.7515,65.9433,31355.0
2019-01-02 09:50:00,85.97,86.15,85.88,86.05,67136.0,65.974,66.1122,65.905,66.0354,67136.0
2019-01-02 09:55:00,85.97,86.45,85.95,86.45,20756.0,65.974,66.3424,65.9587,66.3424,20756.0
2019-01-02 10:00:00,86.39,86.56,86.17,86.49,28602.0,66.2963,66.4268,66.1275,66.3731,28602.0
2019-01-02 10:05:00,86.53,86.94,86.46,86.87,18569.0,66.4038,66.7184,66.3501,66.6647,18569.0
2019-01-02 10:10:00,86.82,87.13,86.72,86.98,19958.0,66.6263,66.8642,66.5496,66.7491,19958.0
2019-01-02 10:15:00,86.92,87.17,86.82,87.03,23116.0,66.7031,66.8949,66.6263,66.7875,23116.0
2019-01-02 10:20:00,87.06,87.15,86.9,86.95,19166.0,66.8105,66.8796,66.6877,66.7261,19166.0
2019-01-02 10:25:00,87.0,87.38,87.0,87.21,22557.0,66.7645,67.0561,66.7645,66.9256,22557.0
2019-01-02 10:30:00,87.17,87.18,86.78,86.88,21058.0,66.8949,66.9026,66.5956,66.6724,21058.0
2019-01-02 10:35:00,86.81,87.07,86.79,87.06,22930.0,66.6187,66.8182,66.6033,66.8105,22930.0
2019-01-02 10:40:00,87.04,87.47,86.98,87.45,46623.0,66.7952,67.1251,66.7491,67.1098,46623.0
2019-01-02 10:45:00,87.42,87.5,87.18,87.18,59883.0,67.0868,67.1482,66.9026,66.9026,59883.0
2019-01-02 10:50:00,87.14,87.63,87.03,87.63,34489.0,66.8719,67.2479,66.7875,67.2479,34489.0
2019-01-02 10:55:00,87.63,87.74,87.22,87.24,58455.0,67.2479,67.3323,66.9333,66.9486,58455.0
2019-01-02 11:00:00,87.28,87.5,87.1,87.28,17113.0,66.9793,67.1482,66.8412,66.9793,17113.0
2019-01-02 11:05:00,87.36,87.63,87.36,87.56,37521.0,67.0407,67.2479,67.0407,67.1942,37521.0
2019-01-02 11:10:00,87.58,87.82,87.54,87.75,24505.0,67.2096,67.3937,67.1789,67.34,24505.0
2019-01-02 11:15:00,87.78,87.86,87.51,87.83,53611.0,67.363,67.4244,67.1558,67.4014,53611.0
2019-01-02 11:20:00,87.89,87.98,87.71,87.79,18474.0,67.4475,67.5165,67.3093,67.3707,18474.0
2019-01-02 11:25:00,87.8,87.95,87.51,87.53,20733.0,67.3784,67.4935,67.1558,67.1712,20733.0
2019-01-02 11:30:00,87.53,87.63,87.44,87.62,13894.0,67.1712,67.2479,67.1021,67.2403,13894.0
2019-01-02 11:35:00,87.58,87.66,87.3,87.5,18990.0,67.2096,67.271,66.9947,67.1482,18990.0
2019-01-02 11:40:00,87.48,87.87,87.47,87.81,41193.0,67.1328,67.4321,67.1251,67.3861,41193.0
2019-01-02 11:45:00,87.82,87.94,87.74,87.9,20165.0,67.3937,67.4858,67.3323,67.4551,20165.0
2019-01-02 11:50:00,87.9,87.95,87.65,87.89,27413.0,67.4551,67.4935,67.2633,67.4475,27413.0
2019-01-02 11:55:00,87.89,87.94,87.75,87.86,18564.0,67.4475,67.4858,67.34,67.4244,18564.0
2019-01-02 12:00:00,87.86,87.98,87.77,87.94,29650.0,67.4244,67.5165,67.3554,67.4858,29650.0
2019-01-02 12:05:00,87.95,88.0,87.81,88.0,37492.0,67.4935,67.5319,67.3861,67.5319,37492.0
2019-01-02 12:10:00,87.98,88.0,87.88,87.92,59263.0,67.5165,67.5319,67.4398,67.4705,59263.0
2019-01-02 12:15:00,87.92,87.94,87.73,87.79,41543.0,67.4705,67.4858,67.3247,67.3707,41543.0
2019-01-02 12:20:00,87.77,87.85,87.66,87.69,39955.0,67.3554,67.4168,67.271,67.294,39955.0
2019-01-02 12:25:00,87.69,87.96,87.69,87.94,15655.0,67.294,67.5012,67.294,67.4858,15655.0
2019-01-02 12:30:00,87.92,87.99,87.86,87.9,33847.0,67.4705,67.5242,67.4244,67.4551,33847.0
2019-01-02 12:35:00,87.88,88.24,87.82,88.24,31050.0,67.4398,67.7161,67.3937,67.7161,31050.0
2019-01-02 12:40:00,88.22,88.29,88.11,88.23,14417.0,67.7007,67.7544,67.6163,67.7084,14417.0
2019-01-02 12:45:00,88.24,88.44,88.12,88.12,18151.0,67.7161,67.8695,67.624,67.624,18151.0
2019-01-02 12:50:00,88.07,88.22,88.06,88.19,16118.0,67.5856,67.7007,67.5779,67.6777,16118.0
2019-01-02 12:55:00,88.19,88.39,88.16,88.2,10815.0,67.6777,67.8312,67.6547,67.6854,10815.0
2019-01-02 13:00:00,88.19,88.23,88.0,88.01,13756.0,67.6777,67.7084,67.5319,67.5395,13756.0
2019-01-02 13:05:00,88.03,88.36,88.03,88.33,21187.0,67.5549,67.8081,67.5549,67.7851,21187.0
2019-01-02 13:10:00,88.34,88.4,88.22,88.24,13470.0,67.7928,67.8388,67.7007,67.7161,13470.0
2019-01-02 13:15:00,88.23,88.33,88.07,88.33,20143.0,67.7084,67.7851,67.5856,67.7851,20143.0
2019-01-02 13:20:00,88.31,88.32,88.16,88.2,11531.0,67.7698,67.7774,67.6547,67.6854,11531.0
2019-01-02 13:25:00,88.17,88.35,88.06,88.09,10684.0,67.6623,67.8005,67.5779,67.6009,10684.0
2019-01-02 13:30:00,88.08,88.29,88.03,88.29,18688.0,67.5933,67.7544,67.5549,67.7544,18688.0
2019-01-02 13:35:00,88.29,88.29,88.08,88.15,15009.0,67.7544,67.7544,67.5933,67.647,15009.0
2019-01-02 13:40:00,88.14,88.14,88.0,88.03,11698.0,67.6393,67.6393,67.5319,67.5549,11698.0
2019-01-02 13:45:00,88.0,88.15,87.99,88.05,14099.0,67.5319,67.647,67.5242,67.5702,14099.0
2019-01-02 13:50:00,88.05,88.16,88.01,88.11,17750.0,67.5702,67.6547,67.5395,67.6163,17750.0
2019-01-02 13:55:00,88.09,88.34,88.0,88.34,30357.0,67.6009,67.7928,67.5319,67.7928,30357.0
2019-01-02 14:00:00,88.31,88.32,87.84,88.0,27688.0,67.7698,67.7774,67.4091,67.5319,27688.0
2019-01-02 14:05:00,87.99,88.0,87.76,87.92,22058.0,67.5242,67.5319,67.3477,67.4705,22058.0
2019-01-02 14:10:00,87.9,87.91,87.73,87.89,24893.0,67.4551,67.4628,67.3247,67.4475,24893.0
2019-01-02 14:15:00,87.89,87.97,87.85,87.93,14015.0,67.4475,67.5089,67.4168,67.4782,14015.0
2019-01-02 14:20:00,87.91,88.12,87.86,88.01,13207.0,67.4628,67.624,67.4244,67.5395,13207.0
2019-01-02 14:25:00,88.03,88.1,87.95,87.99,22445.0,67.5549,67.6086,67.4935,67.5242,22445.0
2019-01-02 14:30:00,88.0,88.15,87.97,88.03,21882.0,67.5319,67.647,67.5089,67.5549,21882.0
2019-01-02 14:35:00,88.0,88.12,88.0,88.06,17218.0,67.5319,67.624,67.5319,67.5779,17218.0
2019-01-02 14:40:00,88.05,88.1,87.92,88.06,29969.0,67.5702,67.6086,67.4705,67.5779,29969.0
2019-01-02 14:45:00,88.04,88.07,87.95,88.07,18292.0,67.5626,67.5856,67.4935,67.5856,18292.0
2019-01-02 14:50:00,88.06,88.1,87.97,88.0,28493.0,67.5779,67.6086,67.5089,67.5319,28493.0
2019-01-02 14:55:00,87.95,88.0,87.84,87.89,18992.0,67.4935,67.5319,67.4091,67.4475,18992.0
2019-01-02 15:00:00,87.89,88.01,87.79,87.87,28852.0,67.4475,67.5395,67.3707,67.4321,28852.0
2019-01-02 15:05:00,87.83,87.91,87.71,87.75,44954.0,67.4014,67.4628,67.3093,67.34,44954.0
2019-01-02 15:10:00,87.77,87.81,87.61,87.79,27642.0,67.3554,67.3861,67.2326,67.3707,27642.0
2019-01-02 15:15:00,87.78,87.8,87.39,87.46,29449.0,67.363,67.3784,67.0638,67.1175,29449.0
2019-01-02 15:20:00,87.46,87.67,87.43,87.55,56365.0,67.1175,67.2786,67.0945,67.1865,56365.0
2019-01-02 15:25:00,87.56,87.76,87.51,87.6,30813.0,67.1942,67.3477,67.1558,67.2249,30813.0
2019-01-02 15:30:00,87.58,87.6,87.45,87.46,40407.0,67.2096,67.2249,67.1098,67.1175,40407.0
2019-01-02 15:35:00,87.48,87.62,87.38,87.52,41986.0,67.1328,67.2403,67.0561,67.1635,41986.0
2019-01-02 15:40:00,87.51,87.58,87.43,87.44,46827.0,67.1558,67.2096,67.0945,67.1021,46827.0
2019-01-02 15:45:00,87.45,87.59,87.44,87.53,43286.0,67.1098,67.2172,67.1021,67.1712,43286.0
2019-01-02 15:50:00,87.53,87.76,87.53,87.73,44525.0,67.1712,67.3477,67.1712,67.3247,44525.0
2019-01-02 15:55:00,87.73,88.19,87.71,88.1,128097.0,67.3247,67.6777,67.3093,67.6086,128097.0
2019-01-03 09:30:00,88.18,88.46,87.27,87.27,74401.0,67.67,67.8849,66.9717,66.9717,74401.0
2019-01-03 09:35:00,87.22,87.22,86.51,86.75,40355.0,66.9333,66.9333,66.3884,66.5726,40355.0
2019-01-03 09:40:00,86.8,87.02,86.68,86.95,22527.0,66.611,66.7798,66.5189,66.7261,22527.0
2019-01-03 09:45:00,86.95,86.97,86.28,86.34,32723.0,66.7261,66.7414,66.2119,66.258,32723.0
2019-01-03 09:50:00,86.34,86.35,86.03,86.14,17148.0,66.258,66.2657,66.0201,66.1045,17148.0
2019-01-03 09:55:00,86.21,86.34,86.08,86.26,18142.0,66.1582,66.258,66.0585,66.1966,18142.0
2019-01-03 10:00:00,86.25,86.25,85.8,85.95,29786.0,66.1889,66.1889,65.8436,65.9587,29786.0
2019-01-03 10:05:00,85.93,86.12,85.63,85.63,45443.0,65.9433,66.0891,65.7131,65.7131,45443.0
2019-01-03 10:10:00,85.63,85.75,85.38,85.38,48779.0,65.7131,65.8052,65.5213,65.5213,48779.0
2019-01-03 10:15:00,85.3,85.73,85.26,85.69,16203.0,65.4599,65.7899,65.4292,65.7592,16203.0
2019-01-03 10:20:00,85.76,86.13,85.64,86.03,32854.0,65.8129,66.0968,65.7208,66.0201,32854.0
2019-01-03 10:25:00,86.03,86.2,85.93,85.98,23908.0,66.0201,66.1505,65.9433,65.9817,23908.0
2019-01-03 10:30:00,85.98,85.98,85.38,85.42,30143.0,65.9817,65.9817,65.5213,65.552,30143.0
2019-01-03 10:35:00,85.34,85.38,85.1,85.2,69567.0,65.4906,65.5213,65.3064,65.3831,69567.0
2019-01-03 10:40:00,85.24,85.59,85.2,85.42,32444.0,65.4138,65.6824,65.3831,65.552,32444.0
2019-01-03 10:45:00,85.38,85.64,85.26,85.28,17432.0,65.5213,65.7208,65.4292,65.4445,17432.0
2019-01-03 10:50:00,85.3,85.58,85.26,85.47,14326.0,65.4599,65.6747,65.4292,65.5903,14326.0
2019-01-03 10:55:00,85.5,85.7,85.47,85.7,12666.0,65.6134,65.7668,65.5903,65.7668,12666.0
2019-01-03 11:00:00,85.7,85.8,85.6,85.73,11399.0,65.7668,65.8436,65.6901,65.7899,11399.0
2019-01-03 11:05:00,85.7,85.76,85.56,85.61,23264.0,65.7668,65.8129,65.6594,65.6978,23264.0
2019-01-03 11:10:00,85.65,86.1,85.65,85.83,14564.0,65.7285,66.0738,65.7285,65.8666,14564.0
2019-01-03 11:15:00,85.89,86.07,85.87,85.97,16363.0,65.9126,66.0508,65.8973,65.974,16363.0
2019-01-03 11:20:00,85.97,86.51,85.92,86.21,47794.0,65.974,66.3884,65.9357,66.1582,47794.0
2019-01-03 11:25:00,86.25,86.42,85.95,86.22,35690.0,66.1889,66.3194,65.9587,66.1659,35690.0
2019-01-03 11:30:00,86.25,86.48,86.05,86.07,24701.0,66.1889,66.3654,66.0354,66.0508,24701.0
2019-01-03 11:35:00,86.1,86.82,86.1,86.7,12538.0,66.0738,66.6263,66.0738,66.5342,12538.0
2019-01-03 11:40:00,86.72,87.03,86.72,86.76,28690.0,66.5496,66.7875,66.5496,66.5803,28690.0
2019-01-03 11:45:00,86.8,86.95,86.71,86.71,15485.0,66.611,66.7261,66.5419,66.5419,15485.0
2019-01-03 11:50:00,86.79,86.96,86.49,86.54,9906.0,66.6033,66.7338,66.3731,66.4115,9906.0
2019-01-03 11:55:00,86.52,86.61,86.39,86.48,16420.0,66.3961,66.4652,66.2963,66.3654,16420.0
2019-01-03 12:00:00,86.49,86.78,86.46,86.78,19301.0,66.3731,66.5956,66.3501,66.5956,19301.0
2019-01-03 12:05:00,86.74,86.85,86.58,86.6,10371.0,66.5649,66.6494,66.4422,66.4575,10371.0
2019-01-03 12:10:00,86.62,86.89,86.54,86.84,9149.0,66.4729,66.6801,66.4115,66.6417,9149.0
2019-01-03 12:15:00,86.85,86.91,86.64,86.69,13705.0,66.6494,66.6954,66.4882,66.5266,13705.0
2019-01-03 12:20:00,86.71,86.92,86.71,86.85,8382.0,66.5419,66.7031,66.5419,66.6494,8382.0
2019-01-03 12:25:00,86.86,86.9,86.62,86.75,8784.0,66.657,66.6877,66.4729,66.5726,8784.0
2019-01-03 12:30:00,86.77,86.92,86.72,86.89,11322.0,66.588,66.7031,66.5496,66.6801,11322.0
2019-01-03 12:35:00,86.88,86.9,86.7,86.9,25248.0,66.6724,66.6877,66.5342,66.6877,25248.0
2019-01-03 12:40:00,86.92,87.17,86.92,87.13,61758.0,66.7031,66.8949,66.7031,66.8642,61758.0
2019-01-03 12:45:00,87.13,87.76,87.12,87.76,102644.0,66.8642,67.3477,66.8566,67.3477,102644.0
2019-01-03 12:50:00,87.75,87.94,87.62,87.93,33147.0,67.34,67.4858,67.2403,67.4782,33147.0
2019-01-03 12:55:00,87.94,87.97,87.3,87.3,19312.0,67.4858,67.5089,66.9947,66.9947,19312.0
2019-01-03 13:00:00,87.3,87.37,87.18,87.23,15874.0,66.9947,67.0484,66.9026,66.941,15874.0
2019-01-03 13:05:00,87.22,87.22,86.85,86.86,13113.0,66.9333,66.9333,66.6494,66.657,13113.0
2019-01-03 13:10:00,86.83,86.95,86.78,86.94,16037.0,66.634,66.7261,66.5956,66.7184,16037.0
2019-01-03 13:15:00,86.93,86.95,86.52,86.72,29417.0,66.7107,66.7261,66.3961,66.5496,29417.0
2019-01-03 13:20:00,86.72,86.85,86.67,86.77,10466.0,66.5496,66.6494,66.5112,66.588,10466.0
2019-01-03 13:25:00,86.77,86.83,86.62,86.71,14421.0,66.588,66.634,66.4729,66.5419,14421.0
2019-01-03 13:30:00,86.7,86.81,86.64,86.71,13521.0,66.5342,66.6187,66.4882,66.5419,13521.0
2019-01-03 13:35:00,86.7,86.93,86.6,86.91,21954.0,66.5342,66.7107,66.4575,66.6954,21954.0
2019-01-03 13:40:00,86.91,87.05,86.83,87.01,26269.0,66.6954,66.8028,66.634,66.7721,26269.0
2019-01-03 13:45:00,87.01,87.01,86.74,86.78,12591.0,66.7721,66.7721,66.5649,66.5956,12591.0
2019-01-03 13:50:00,86.78,86.82,86.37,86.37,13530.0,66.5956,66.6263,66.281,66.281,13530.0
2019-01-03 13:55:00,86.4,86.57,86.4,86.48,17523.0,66.304,66.4345,66.304,66.3654,17523.0
2019-01-03 14:00:00,86.47,86.52,86.36,86.42,25605.0,66.3577,66.3961,66.2733,66.3194,25605.0
2019-01-03 14:05:00,86.44,86.73,86.4,86.69,16786.0,66.3347,66.5573,66.304,66.5266,16786.0
2019-01-03 14:10:00,86.67,86.83,86.6,86.64,21910.0,66.5112,66.634,66.4575,66.4882,21910.0
2019-01-03 14:15:00,86.64,86.75,86.45,86.71,29764.0,66.4882,66.5726,66.3424,66.5419,29764.0
2019-01-03 14:20:00,86.7,86.83,86.65,86.74,18963.0,66.5342,66.634,66.4959,66.5649,18963.0
2019-01-03 14:25:00,86.7,87.12,86.62,87.11,31635.0,66.5342,66.8566,66.4729,66.8489,31635.0
2019-01-03 14:30:00,87.15,87.25,86.87,86.96,20396.0,66.8796,66.9563,66.6647,66.7338,20396.0
2019-01-03 14:35:00,86.98,86.99,86.74,86.95,13782.0,66.7491,66.7568,66.5649,66.7261,13782.0
2019-01-03 14:40:00,86.96,87.04,86.74,86.76,15824.0,66.7338,66.7952,66.5649,66.5803,15824.0
2019-01-03 14:45:00,86.74,86.77,86.57,86.63,23598.0,66.5649,66.588,66.4345,66.4805,23598.0
2019-01-03 14:50:00,86.64,86.73,86.5,86.55,15608.0,66.4882,66.5573,66.3808,66.4191,15608.0
2019-01-03 14:55:00,86.57,86.61,86.34,86.56,19791.0,66.4345,66.4652,66.258,66.4268,19791.0
2019-01-03 15:00:00,86.55,86.57,86.36,86.37,18584.0,66.4191,66.4345,66.2733,66.281,18584.0
2019-01-03 15:05:00,86.39,86.56,86.36,86.52,21897.0,66.2963,66.4268,66.2733,66.3961,21897.0
2019-01-03 15:10:00,86.52,86.65,86.45,86.48,30504.0,66.3961,66.4959,66.3424,66.3654,30504.0
2019-01-03 15:15:00,86.49,86.66,86.41,86.63,23994.0,66.3731,66.5035,66.3117,66.4805,23994.0
2019-01-03 15:20:00,86.65,86.76,86.59,86.64,28106.0,66.4959,66.5803,66.4498,66.4882,28106.0
2019-01-03 15:25:00,86.61,86.94,86.6,86.87,38526.0,66.4652,66.7184,66.4575,66.6647,38526.0
2019-01-03 15:30:00,86.84,87.05,86.72,86.92,36421.0,66.6417,66.8028,66.5496,66.7031,36421.0
2019-01-03 15:35:00,86.92,87.07,86.7,86.74,54992.0,66.7031,66.8182,66.5342,66.5649,54992.0
2019-01-03 15:40:00,86.74,87.04,86.69,86.86,43234.0,66.5649,66.7952,66.5266,66.657,43234.0
2019-01-03 15:45:00,86.91,87.05,86.87,87.0,58571.0,66.6954,66.8028,66.6647,66.7645,58571.0
2019-01-03 15:50:00,87.0,87.1,86.89,87.03,69909.0,66.7645,66.8412,66.6801,66.7875,69909.0
2019-01-03 15:55:00,87.03,87.12,86.75,86.9,188160.0,66.7875,66.8566,66.5726,66.6877,188160.0
2019-01-04 09:30:00,88.45,88.54,87.94,88.54,37814.0,67.8772,67.9463,67.4858,67.9463,37814.0
2019-01-04 09:35:00,88.49,89.55,88.46,89.2,36046.0,67.9079,68.7214,67.8849,68.4528,36046.0
2019-01-04 09:40:00,89.19,90.18,89.09,90.12,35845.0,68.4451,69.2048,68.3683,69.1588,35845.0
2019-01-04 09:45:00,90.12,90.14,89.56,89.9,28762.0,69.1588,69.1741,68.729,68.9899,28762.0
2019-01-04 09:50:00,89.88,90.13,89.77,89.84,21133.0,68.9746,69.1665,68.8902,68.9439,21133.0
2019-01-04 09:55:00,89.81,89.9,89.62,89.9,14162.0,68.9209,68.9899,68.7751,68.9899,14162.0
2019-01-04 10:00:00,89.94,90.19,89.9,90.1,26802.0,69.0206,69.2125,68.9899,69.1434,26802.0
2019-01-04 10:05:00,90.06,90.07,89.65,89.7,39025.0,69.1127,69.1204,68.7981,68.8365,39025.0
2019-01-04 10:10:00,89.72,89.75,89.13,89.45,58145.0,68.8518,68.8748,68.399,68.6446,58145.0
2019-01-04 10:15:00,89.42,89.6,89.34,89.5,30831.0,68.6216,68.7597,68.5602,68.683,30831.0
2019-01-04 10:20:00,89.47,90.0,89.07,89.97,31038.0,68.66,69.0667,68.353,69.0437,31038.0
2019-01-04 10:25:00,90.04,90.19,89.99,90.14,28807.0,69.0974,69.2125,69.059,69.1741,28807.0
2019-01-04 10:30:00,90.12,90.4,89.95,89.96,34027.0,69.1588,69.3737,69.0283,69.036,34027.0
2019-01-04 10:35:00,89.92,90.19,89.91,90.09,16665.0,69.0053,69.2125,68.9976,69.1358,16665.0
2019-01-04 10:40:00,90.1,90.16,89.79,89.86,18840.0,69.1434,69.1895,68.9055,68.9593,18840.0
2019-01-04 10:45:00,89.86,90.02,89.79,89.81,10267.0,68.9593,69.082,68.9055,68.9209,10267.0
2019-01-04 10:50:00,89.83,89.93,89.74,89.74,16180.0,68.9362,69.013,68.8672,68.8672,16180.0
2019-01-04 10:55:00,89.7,89.84,89.6,89.75,23624.0,68.8365,68.9439,68.7597,68.8748,23624.0
2019-01-04 11:00:00,89.7,90.0,89.44,89.94,29812.0,68.8365,69.0667,68.6369,69.0206,29812.0
2019-01-04 11:05:00,89.88,89.92,89.55,89.58,18925.0,68.9746,69.0053,68.7214,68.7444,18925.0
2019-01-04 11:10:00,89.57,89.72,89.32,89.35,17872.0,68.7367,68.8518,68.5449,68.5679,17872.0
2019-01-04 11:15:00,89.33,89.33,88.93,89.13,30860.0,68.5525,68.5525,68.2456,68.399,30860.0
2019-01-04 11:20:00,89.07,89.15,88.62,88.63,23896.0,68.353,68.4144,68.0077,68.0153,23896.0
2019-01-04 11:25:00,88.68,88.77,88.56,88.75,20564.0,68.0537,68.1228,67.9616,68.1074,20564.0
2019-01-04 11:30:00,88.67,89.02,88.61,89.01,10106.0,68.046,68.3146,68.0,68.307,10106.0
2019-01-04 11:35:00,88.99,89.13,88.91,89.03,9634.0,68.2916,68.399,68.2302,68.3223,9634.0
2019-01-04 11:40:00,89.0,89.19,88.95,89.05,15938.0,68.2993,68.4451,68.2609,68.3377,15938.0
2019-01-04 11:45:00,89.05,89.42,88.98,89.33,30080.0,68.3377,68.6216,68.2839,68.5525,30080.0
2019-01-04 11:50:00,89.3,89.66,89.3,89.58,22102.0,68.5295,68.8058,68.5295,68.7444,22102.0
2019-01-04 11:55:00,89.58,89.85,89.41,89.85,24373.0,68.7444,68.9516,68.6139,68.9516,24373.0
2019-01-04 12:00:00,89.83,89.88,89.54,89.73,45990.0,68.9362,68.9746,68.7137,68.8595,45990.0
2019-01-04 12:05:00,89.75,89.92,89.7,89.92,19056.0,68.8748,69.0053,68.8365,69.0053,19056.0
2019-01-04 12:10:00,89.93,90.02,89.77,89.81,25490.0,69.013,69.082,68.8902,68.9209,25490.0
2019-01-04 12:15:00,89.8,90.1,89.78,90.09,17378.0,68.9132,69.1434,68.8979,69.1358,17378.0
2019-01-04 12:20:00,90.08,90.24,90.08,90.11,21230.0,69.1281,69.2509,69.1281,69.1511,21230.0
2019-01-04 12:25:00,90.12,90.34,90.12,90.31,24695.0,69.1588,69.3276,69.1588,69.3046,24695.0
2019-01-04 12:30:00,90.32,90.39,90.19,90.23,22018.0,69.3123,69.366,69.2125,69.2432,22018.0
2019-01-04 12:35:00,90.22,90.26,90.13,90.22,8635.0,69.2355,69.2662,69.1665,69.2355,8635.0
2019-01-04 12:40:00,90.25,90.48,90.25,90.45,15478.0,69.2585,69.435,69.2585,69.412,15478.0
2019-01-04 12:45:00,90.35,90.46,90.29,90.36,10356.0,69.3353,69.4197,69.2892,69.343,10356.0
2019-01-04 12:50:00,90.38,90.48,90.35,90.45,27909.0,69.3583,69.435,69.3353,69.412,27909.0
2019-01-04 12:55:00,90.46,90.54,90.23,90.29,15905.0,69.4197,69.4811,69.2432,69.2892,15905.0
2019-01-04 13:00:00,90.29,90.51,90.29,90.45,8468.0,69.2892,69.4581,69.2892,69.412,8468.0
2019-01-04 13:05:00,90.45,90.69,90.45,90.68,20558.0,69.412,69.5962,69.412,69.5885,20558.0
2019-01-04 13:10:00,90.68,90.75,90.45,90.46,12484.0,69.5885,69.6422,69.412,69.4197,12484.0
2019-01-04 13:15:00,90.47,90.54,90.37,90.52,14905.0,69.4274,69.4811,69.3506,69.4657,14905.0
2019-01-04 13:20:00,90.51,90.58,90.36,90.36,17565.0,69.4581,69.5118,69.343,69.343,17565.0
2019-01-04 13:25:00,90.33,90.4,90.15,90.31,17551.0,69.3199,69.3737,69.1818,69.3046,17551.0
2019-01-04 13:30:00,90.34,90.55,90.29,90.3,18163.0,69.3276,69.4888,69.2892,69.2969,18163.0
2019-01-04 13:35:00,90.31,90.31,90.07,90.11,13024.0,69.3046,69.3046,69.1204,69.1511,13024.0
2019-01-04 13:40:00,90.11,90.11,89.89,89.94,10993.0,69.1511,69.1511,68.9823,69.0206,10993.0
2019-01-04 13:45:00,89.94,90.07,89.81,90.02,15075.0,69.0206,69.1204,68.9209,69.082,15075.0
2019-01-04 13:50:00,90.03,90.36,90.02,90.13,16175.0,69.0897,69.343,69.082,69.1665,16175.0
2019-01-04 13:55:00,90.12,90.12,89.91,90.09,10871.0,69.1588,69.1588,68.9976,69.1358,10871.0
2019-01-04 14:00:00,90.1,90.13,89.88,90.04,11094.0,69.1434,69.1665,68.9746,69.0974,11094.0
2019-01-04 14:05:00,90.02,90.07,89.81,89.89,11634.0,69.082,69.1204,68.9209,68.9823,11634.0
2019-01-04 14:10:00,89.9,90.12,89.85,90.06,13053.0,68.9899,69.1588,68.9516,69.1127,13053.0
2019-01-04 14:15:00,90.08,90.33,89.97,90.33,21660.0,69.1281,69.3199,69.0437,69.3199,21660.0
2019-01-04 14:20:00,90.34,90.39,90.27,90.39,22029.0,69.3276,69.366,69.2739,69.366,22029.0
2019-01-04 14:25:00,90.4,90.54,90.31,90.54,24782.0,69.3737,69.4811,69.3046,69.4811,24782.0
2019-01-04 14:30:00,90.56,90.7,90.54,90.65,22722.0,69.4964,69.6039,69.4811,69.5655,22722.0
2019-01-04 14:35:00,90.69,90.86,90.67,90.85,24190.0,69.5962,69.7267,69.5809,69.719,24190.0
2019-01-04 14:40:00,90.86,90.92,90.78,90.88,24044.0,69.7267,69.7727,69.6653,69.742,24044.0
2019-01-04 14:45:00,90.87,90.87,90.42,90.52,19069.0,69.7343,69.7343,69.389,69.4657,19069.0
2019-01-04 14:50:00,90.53,90.54,90.3,90.39,23777.0,69.4734,69.4811,69.2969,69.366,23777.0
2019-01-04 14:55:00,90.37,90.55,90.3,90.4,25272.0,69.3506,69.4888,69.2969,69.3737,25272.0
2019-01-04 15:00:00,90.37,90.71,90.37,90.7,22179.0,69.3506,69.6115,69.3506,69.6039,22179.0
2019-01-04 15:05:00,90.69,90.74,90.59,90.61,21822.0,69.5962,69.6346,69.5195,69.5348,21822.0
2019-01-04 15:10:00,90.61,90.84,90.57,90.84,16724.0,69.5348,69.7113,69.5041,69.7113,16724.0
2019-01-04 15:15:00,90.88,90.99,90.77,90.81,26644.0,69.742,69.8264,69.6576,69.6883,26644.0
2019-01-04 15:20:00,90.81,90.84,90.5,90.55,33286.0,69.6883,69.7113,69.4504,69.4888,33286.0
2019-01-04 15:25:00,90.53,90.76,90.48,90.69,30892.0,69.4734,69.6499,69.435,69.5962,30892.0
2019-01-04 15:30:00,90.7,90.94,90.61,90.93,45673.0,69.6039,69.7881,69.5348,69.7804,45673.0
2019-01-04 15:35:00,90.93,90.99,90.66,90.67,45834.0,69.7804,69.8264,69.5732,69.5809,45834.0
2019-01-04 15:40:00,90.68,90.81,90.68,90.76,43354.0,69.5885,69.6883,69.5885,69.6499,43354.0
2019-01-04 15:45:00,90.73,90.97,90.68,90.8,67254.0,69.6269,69.8111,69.5885,69.6806,67254.0
2019-01-04 15:50:00,90.81,90.92,90.74,90.88,87452.0,69.6883,69.7727,69.6346,69.742,87452.0
2019-01-04 15:55:00,90.88,91.15,90.78,90.84,153376.0,69.742,69.9492,69.6653,69.7113,153376.0
2019-01-07 09:30:00,90.61,91.13,89.92,89.92,39675.0,69.5348,69.9339,69.0053,69.0053,39675.0
2019-01-07 09:35:00,90.0,90.08,89.56,89.61,23435.0,69.0667,69.1281,68.729,68.7674,23435.0
2019-01-07 09:40:00,89.74,90.32,89.74,90.12,23054.0,68.8672,69.3123,68.8672,69.1588,23054.0
2019-01-07 09:45:00,90.18,90.21,89.86,90.19,16007.0,69.2048,69.2278,68.9593,69.2125,16007.0
2019-01-07 09:50:00,90.2,90.38,90.08,90.34,26301.0,69.2202,69.3583,69.1281,69.3276,26301.0
2019-01-07 09:55:00,90.38,90.62,90.28,90.62,14120.0,69.3583,69.5425,69.2816,69.5425,14120.0
2019-01-07 10:00:00,90.59,91.14,90.46,91.1,19296.0,69.5195,69.9415,69.4197,69.9108,19296.0
2019-01-07 10:05:00,91.1,91.2,90.72,91.09,39328.0,69.9108,69.9876,69.6192,69.9032,39328.0
2019-01-07 10:10:00,91.1,91.12,90.69,90.87,52948.0,69.9108,69.9262,69.5962,69.7343,52948.0
2019-01-07 10:15:00,90.89,91.21,90.89,91.0,22646.0,69.7497,69.9953,69.7497,69.8341,22646.0
2019-01-07 10:20:00,90.95,91.33,90.83,91.33,10599.0,69.7957,70.0873,69.7036,70.0873,10599.0
2019-01-07 10:25:00,91.28,91.45,91.21,91.28,29006.0,70.049,70.1794,69.9953,70.049,29006.0
2019-01-07 10:30:00,91.3,91.65,91.29,91.62,21583.0,70.0643,70.3329,70.0566,70.3099,21583.0
2019-01-07 10:35:00,91.64,91.74,91.4,91.4,70481.0,70.3252,70.402,70.1411,70.1411,70481.0
2019-01-07 10:40:00,91.41,91.86,91.32,91.68,19953.0,70.1487,70.4941,70.0797,70.3559,19953.0
2019-01-07 10:45:00,91.64,92.14,91.63,92.02,38224.0,70.3252,70.7089,70.3176,70.6169,38224.0
2019-01-07 10:50:00,92.03,92.1,91.84,91.84,13170.0,70.6245,70.6782,70.4787,70.4787,13170.0
2019-01-07 10:55:00,91.82,91.96,91.68,91.92,13492.0,70.4634,70.5708,70.3559,70.5401,13492.0
2019-01-07 11:00:00,91.9,92.21,91.83,92.15,17521.0,70.5248,70.7627,70.471,70.7166,17521.0
2019-01-07 11:05:00,92.14,92.2,92.0,92.07,29789.0,70.7089,70.755,70.6015,70.6552,29789.0
2019-01-07 11:10:00,92.06,92.07,91.92,91.99,24102.0,70.6475,70.6552,70.5401,70.5938,24102.0
2019-01-07 11:15:00,92.04,92.13,91.93,92.07,20900.0,70.6322,70.7013,70.5478,70.6552,20900.0
2019-01-07 11:20:00,92.07,92.21,91.91,92.07,26846.0,70.6552,70.7627,70.5324,70.6552,26846.0
2019-01-07 11:25:00,92.05,92.06,91.81,91.86,35708.0,70.6399,70.6475,70.4557,70.4941,35708.0
2019-01-07 11:30:00,91.89,91.95,91.72,91.9,27627.0,70.5171,70.5631,70.3866,70.5248,27627.0
2019-01-07 11:35:00,91.92,92.17,91.9,92.09,22620.0,70.5401,70.732,70.5248,70.6706,22620.0
2019-01-07 11:40:00,92.09,92.25,91.97,92.23,20660.0,70.6706,70.7934,70.5785,70.778,20660.0
2019-01-07 11:45:00,92.25,92.37,92.07,92.13,26364.0,70.7934,70.8854,70.6552,70.7013,26364.0
2019-01-07 11:50:00,92.12,92.25,92.06,92.09,13766.0,70.6936,70.7934,70.6475,70.6706,13766.0
2019-01-07 11:55:00,92.09,92.27,92.09,92.27,9727.0,70.6706,70.8087,70.6706,70.8087,9727.0
2019-01-07 12:00:00,92.27,92.42,92.21,92.31,15221.0,70.8087,70.9238,70.7627,70.8394,15221.0
2019-01-07 12:05:00,92.31,92.46,92.24,92.25,8466.0,70.8394,70.9545,70.7857,70.7934,8466.0
2019-01-07 12:10:00,92.27,92.42,92.2,92.39,20159.0,70.8087,70.9238,70.755,70.9008,20159.0
2019-01-07 12:15:00,92.41,92.46,92.16,92.17,16191.0,70.9161,70.9545,70.7243,70.732,16191.0
2019-01-07 12:20:00,92.16,92.22,92.09,92.18,7905.0,70.7243,70.7703,70.6706,70.7396,7905.0
2019-01-07 12:25:00,92.16,92.24,92.1,92.19,15583.0,70.7243,70.7857,70.6782,70.7473,15583.0
2019-01-07 12:30:00,92.23,92.41,92.15,92.35,11976.0,70.778,70.9161,70.7166,70.8701,11976.0
2019-01-07 12:35:00,92.32,92.32,92.18,92.3,12256.0,70.8471,70.8471,70.7396,70.8317,12256.0
2019-01-07 12:40:00,92.33,92.36,92.18,92.25,9951.0,70.8547,70.8778,70.7396,70.7934,9951.0
2019-01-07 12:45:00,92.31,92.41,92.22,92.23,8771.0,70.8394,70.9161,70.7703,70.778,8771.0
2019-01-07 12:50:00,92.26,92.34,92.14,92.16,15495.0,70.801,70.8624,70.7089,70.7243,15495.0
2019-01-07 12:55:00,92.15,92.31,92.09,92.24,9877.0,70.7166,70.8394,70.6706,70.7857,9877.0
2019-01-07 13:00:00,92.26,92.32,92.19,92.23,10415.0,70.801,70.8471,70.7473,70.778,10415.0
2019-01-07 13:05:00,92.25,92.26,92.13,92.15,16620.0,70.7934,70.801,70.7013,70.7166,16620.0
2019-01-07 13:10:00,92.18,92.29,92.18,92.23,12477.0,70.7396,70.8241,70.7396,70.778,12477.0
2019-01-07 13:15:00,92.27,92.37,92.17,92.32,11109.0,70.8087,70.8854,70.732,70.8471,11109.0
2019-01-07 13:20:00,92.35,92.38,92.14,92.15,9634.0,70.8701,70.8931,70.7089,70.7166,9634.0
2019-01-07 13:25:00,92.17,92.23,92.08,92.13,9342.0,70.732,70.778,70.6629,70.7013,9342.0
2019-01-07 13:30:00,92.13,92.21,92.09,92.19,20224.0,70.7013,70.7627,70.6706,70.7473,20224.0
2019-01-07 13:35:00,92.2,92.23,92.07,92.07,11273.0,70.755,70.778,70.6552,70.6552,11273.0
2019-01-07 13:40:00,92.06,92.06,91.95,91.97,13321.0,70.6475,70.6475,70.5631,70.5785,13321.0
2019-01-07 13:45:00,91.94,91.94,91.66,91.75,12955.0,70.5555,70.5555,70.3406,70.4097,12955.0
2019-01-07 13:50:00,91.73,91.76,91.63,91.72,7729.0,70.3943,70.4173,70.3176,70.3866,7729.0
2019-01-07 13:55:00,91.71,91.76,91.65,91.68,9156.0,70.379,70.4173,70.3329,70.3559,9156.0
2019-01-07 14:00:00,91.67,91.84,91.64,91.83,11405.0,70.3483,70.4787,70.3252,70.471,11405.0
2019-01-07 14:05:00,91.81,91.98,91.8,91.96,29615.0,70.4557,70.5862,70.448,70.5708,29615.0
2019-01-07 14:10:00,91.96,92.03,91.86,91.95,32034.0,70.5708,70.6245,70.4941,70.5631,32034.0
2019-01-07 14:15:00,91.94,91.99,91.73,91.82,21956.0,70.5555,70.5938,70.3943,70.4634,21956.0
2019-01-07 14:20:00,91.85,91.92,91.81,91.84,21027.0,70.4864,70.5401,70.4557,70.4787,21027.0
2019-01-07 14:25:00,91.83,91.86,91.6,91.6,9729.0,70.471,70.4941,70.2945,70.2945,9729.0
2019-01-07 14:30:00,91.59,91.67,91.51,91.67,12138.0,70.2869,70.3483,70.2255,70.3483,12138.0
2019-01-07 14:35:00,91.64,91.69,91.47,91.47,16748.0,70.3252,70.3636,70.1948,70.1948,16748.0
2019-01-07 14:40:00,91.46,91.57,91.45,91.47,8584.0,70.1871,70.2715,70.1794,70.1948,8584.0
2019-01-07 14:45:00,91.48,91.55,91.37,91.49,12471.0,70.2025,70.2562,70.118,70.2101,12471.0
2019-01-07 14:50:00,91.49,91.49,91.23,91.23,23527.0,70.2101,70.2101,70.0106,70.0106,23527.0
2019-01-07 14:55:00,91.22,91.24,91.11,91.24,21081.0,70.0029,70.0183,69.9185,70.0183,21081.0
2019-01-07 15:00:00,91.22,91.5,91.22,91.44,29984.0,70.0029,70.2178,70.0029,70.1718,29984.0
2019-01-07 15:05:00,91.45,91.57,91.44,91.52,17703.0,70.1794,70.2715,70.1718,70.2331,17703.0
2019-01-07 15:10:00,91.5,91.63,91.43,91.58,21226.0,70.2178,70.3176,70.1641,70.2792,21226.0
2019-01-07 15:15:00,91.61,91.68,91.58,91.68,22036.0,70.3022,70.3559,70.2792,70.3559,22036.0
2019-01-07 15:20:00,91.67,91.71,91.6,91.71,14828.0,70.3483,70.379,70.2945,70.379,14828.0
2019-01-07 15:25:00,91.71,91.91,91.67,91.8,28358.0,70.379,70.5324,70.3483,70.448,28358.0
2019-01-07 15:30:00,91.82,91.83,91.56,91.62,21529.0,70.4634,70.471,70.2638,70.3099,21529.0
2019-01-07 15:35:00,91.6,91.81,91.58,91.66,20568.0,70.2945,70.4557,70.2792,70.3406,20568.0
2019-01-07 15:40:00,91.65,91.75,91.63,91.68,27371.0,70.3329,70.4097,70.3176,70.3559,27371.0
2019-01-07 15:45:00,91.68,91.87,91.68,91.68,62564.0,70.3559,70.5017,70.3559,70.3559,62564.0
2019-01-07 15:50:00,91.69,91.74,91.57,91.63,32219.0,70.3636,70.402,70.2715,70.3176,32219.0
2019-01-07 15:55:00,91.63,91.72,91.37,91.47,171729.0,70.3176,70.3866,70.118,70.1948,171729.0
2019-01-08 09:30:00,92.29,92.57,91.54,91.64,45064.0,70.8241,71.0389,70.2485,70.3252,45064.0
2019-01-08 09:35:00,91.66,91.9,91.47,91.64,16653.0,70.3406,70.5248,70.1948,70.3252,16653.0
2019-01-08 09:40:00,91.62,92.0,91.54,91.83,20556.0,70.3099,70.6015,70.2485,70.471,20556.0
2019-01-08 09:45:00,91.82,92.01,91.61,91.84,20083.0,70.4634,70.6092,70.3022,70.4787,20083.0
2019-01-08 09:50:00,91.84,91.92,91.68,91.79,27731.0,70.4787,70.5401,70.3559,70.4403,27731.0
2019-01-08 09:55:00,91.81,91.92,91.62,91.75,37433.0,70.4557,70.5401,70.3099,70.4097,37433.0
2019-01-08 10:00:00,91.73,91.87,91.63,91.85,19940.0,70.3943,70.5017,70.3176,70.4864,19940.0
2019-01-08 10:05:00,91.85,91.99,91.71,91.82,34531.0,70.4864,70.5938,70.379,70.4634,34531.0
2019-01-08 10:10:00,91.78,91.84,91.06,91.1,25385.0,70.4327,70.4787,69.8801,69.9108,25385.0
2019-01-08 10:15:00,91.07,91.29,91.01,91.07,18662.0,69.8878,70.0566,69.8418,69.8878,18662.0
2019-01-08 10:20:00,91.08,91.26,91.08,91.21,12778.0,69.8955,70.0336,69.8955,69.9953,12778.0
2019-01-08 10:25:00,91.23,91.36,91.08,91.08,11835.0,70.0106,70.1104,69.8955,69.8955,11835.0
2019-01-08 10:30:00,91.13,91.26,90.8,90.88,39393.0,69.9339,70.0336,69.6806,69.742,39393.0
2019-01-08 10:35:00,90.85,91.0,90.82,90.86,16686.0,69.719,69.8341,69.696,69.7267,16686.0
2019-01-08 10:40:00,90.84,90.84,90.62,90.62,16752.0,69.7113,69.7113,69.5425,69.5425,16752.0
2019-01-08 10:45:00,90.6,90.62,90.42,90.44,13647.0,69.5271,69.5425,69.389,69.4043,13647.0
2019-01-08 10:50:00,90.45,90.51,90.17,90.28,23840.0,69.412,69.4581,69.1971,69.2816,23840.0
2019-01-08 10:55:00,90.28,90.57,90.2,90.5,17620.0,69.2816,69.5041,69.2202,69.4504,17620.0
2019-01-08 11:00:00,90.51,90.68,90.39,90.65,20319.0,69.4581,69.5885,69.366,69.5655,20319.0
2019-01-08 11:05:00,90.72,90.72,90.36,90.36,27143.0,69.6192,69.6192,69.343,69.343,27143.0
2019-01-08 11:10:00,90.38,90.44,90.24,90.34,27159.0,69.3583,69.4043,69.2509,69.3276,27159.0
2019-01-08 11:15:00,90.37,90.94,90.34,90.91,26842.0,69.3506,69.7881,69.3276,69.765,26842.0
2019-01-08 11:20:00,90.91,91.28,90.86,91.23,31734.0,69.765,70.049,69.7267,70.0106,31734.0
2019-01-08 11:25:00,91.18,91.48,91.13,91.36,28732.0,69.9722,70.2025,69.9339,70.1104,28732.0
2019-01-08 11:30:00,91.36,91.36,91.16,91.17,16647.0,70.1104,70.1104,69.9569,69.9646,16647.0
2019-01-08 11:35:00,91.16,91.18,90.96,91.11,9457.0,69.9569,69.9722,69.8034,69.9185,9457.0
2019-01-08 11:40:00,91.11,91.26,91.07,91.22,8532.0,69.9185,70.0336,69.8878,70.0029,8532.0
2019-01-08 11:45:00,91.22,91.36,91.21,91.33,13532.0,70.0029,70.1104,69.9953,70.0873,13532.0
2019-01-08 11:50:00,91.38,91.4,91.15,91.4,8762.0,70.1257,70.1411,69.9492,70.1411,8762.0
2019-01-08 11:55:00,91.44,91.74,91.43,91.69,8427.0,70.1718,70.402,70.1641,70.3636,8427.0
2019-01-08 12:00:00,91.73,91.89,91.64,91.84,12280.0,70.3943,70.5171,70.3252,70.4787,12280.0
2019-01-08 12:05:00,91.95,91.95,91.79,91.84,21571.0,70.5631,70.5631,70.4403,70.4787,21571.0
2019-01-08 12:10:00,91.83,91.92,91.67,91.91,25097.0,70.471,70.5401,70.3483,70.5324,25097.0
2019-01-08 12:15:00,91.9,91.91,91.66,91.69,7455.0,70.5248,70.5324,70.3406,70.3636,7455.0
2019-01-08 12:20:00,91.69,91.83,91.64,91.83,7804.0,70.3636,70.471,70.3252,70.471,7804.0
2019-01-08 12:25:00,91.84,91.93,91.69,91.69,8156.0,70.4787,70.5478,70.3636,70.3636,8156.0
2019-01-08 12:30:00,91.7,91.73,91.49,91.49,6662.0,70.3713,70.3943,70.2101,70.2101,6662.0
2019-01-08 12:35:00,91.5,91.58,91.46,91.54,8145.0,70.2178,70.2792,70.1871,70.2485,8145.0
2019-01-08 12:40:00,91.54,91.77,91.52,91.53,17219.0,70.2485,70.425,70.2331,70.2408,17219.0
2019-01-08 12:45:00,91.56,91.56,91.21,91.22,14225.0,70.2638,70.2638,69.9953,70.0029,14225.0
2019-01-08 12:50:00,91.18,91.39,91.18,91.35,11578.0,69.9722,70.1334,69.9722,70.1027,11578.0
2019-01-08 12:55:00,91.36,91.37,91.07,91.07,11025.0,70.1104,70.118,69.8878,69.8878,11025.0
2019-01-08 13:00:00,91.09,91.23,91.0,91.13,13730.0,69.9032,70.0106,69.8341,69.9339,13730.0
2019-01-08 13:05:00,91.11,91.21,91.07,91.18,20743.0,69.9185,69.9953,69.8878,69.9722,20743.0
2019-01-08 13:10:00,91.24,91.36,91.08,91.31,22054.0,70.0183,70.1104,69.8955,70.072,22054.0
2019-01-08 13:15:00,91.3,91.53,91.27,91.51,14119.0,70.0643,70.2408,70.0413,70.2255,14119.0
2019-01-08 13:20:00,91.51,91.58,91.48,91.48,8929.0,70.2255,70.2792,70.2025,70.2025,8929.0
2019-01-08 13:25:00,91.47,91.66,91.44,91.64,9830.0,70.1948,70.3406,70.1718,70.3252,9830.0
2019-01-08 13:30:00,91.66,91.71,91.57,91.68,8536.0,70.3406,70.379,70.2715,70.3559,8536.0
2019-01-08 13:35:00,91.67,91.71,91.55,91.56,8122.0,70.3483,70.379,70.2562,70.2638,8122.0
2019-01-08 13:40:00,91.56,91.63,91.51,91.63,16128.0,70.2638,70.3176,70.2255,70.3176,16128.0
2019-01-08 13:45:00,91.6,91.73,91.48,91.71,10915.0,70.2945,70.3943,70.2025,70.379,10915.0
2019-01-08 13:50:00,91.71,91.95,91.7,91.9,20258.0,70.379,70.5631,70.3713,70.5248,20258.0
2019-01-08 13:55:00,91.89,91.89,91.79,91.81,8876.0,70.5171,70.5171,70.4403,70.4557,8876.0
2019-01-08 14:00:00,91.79,91.79,91.69,91.7,11108.0,70.4403,70.4403,70.3636,70.3713,11108.0
2019-01-08 14:05:00,91.75,91.75,91.56,91.6,11835.0,70.4097,70.4097,70.2638,70.2945,11835.0
2019-01-08 14:10:00,91.62,91.69,91.56,91.6,26324.0,70.3099,70.3636,70.2638,70.2945,26324.0
2019-01-08 14:15:00,91.59,91.69,91.56,91.67,38650.0,70.2869,70.3636,70.2638,70.3483,38650.0
2019-01-08 14:20:00,91.66,91.68,91.48,91.59,14018.0,70.3406,70.3559,70.2025,70.2869,14018.0
2019-01-08 14:25:00,91.57,91.67,91.57,91.65,11369.0,70.2715,70.3483,70.2715,70.3329,11369.0
2019-01-08 14:30:00,91.65,91.69,91.58,91.68,12385.0,70.3329,70.3636,70.2792,70.3559,12385.0
2019-01-08 14:35:00,91.67,91.73,91.62,91.71,13812.0,70.3483,70.3943,70.3099,70.379,13812.0
2019-01-08 14:40:00,91.71,91.88,91.71,91.73,10803.0,70.379,70.5094,70.379,70.3943,10803.0
2019-01-08 14:45:00,91.71,91.82,91.61,91.74,15038.0,70.379,70.4634,70.3022,70.402,15038.0
2019-01-08 14:50:00,91.75,91.77,91.58,91.72,14304.0,70.4097,70.425,70.2792,70.3866,14304.0
2019-01-08 14:55:00,91.7,91.72,91.53,91.63,11430.0,70.3713,70.3866,70.2408,70.3176,11430.0
2019-01-08 15:00:00,91.62,91.63,91.53,91.57,14918.0,70.3099,70.3176,70.2408,70.2715,14918.0
2019-01-08 15:05:00,91.6,91.66,91.46,91.58,14151.0,70.2945,70.3406,70.1871,70.2792,14151.0
2019-01-08 15:10:00,91.59,91.64,91.54,91.62,22847.0,70.2869,70.3252,70.2485,70.3099,22847.0
2019-01-08 15:15:00,91.62,91.67,91.54,91.66,13698.0,70.3099,70.3483,70.2485,70.3406,13698.0
2019-01-08 15:20:00,91.67,91.67,91.5,91.67,19142.0,70.3483,70.3483,70.2178,70.3483,19142.0
2019-01-08 15:25:00,91.67,91.69,91.56,91.57,18288.0,70.3483,70.3636,70.2638,70.2715,18288.0
2019-01-08 15:30:00,91.6,91.73,91.56,91.63,37262.0,70.2945,70.3943,70.2638,70.3176,37262.0
2019-01-08 15:35:00,91.63,91.66,91.47,91.53,27551.0,70.3176,70.3406,70.1948,70.2408,27551.0
2019-01-08 15:40:00,91.53,91.53,91.37,91.49,34473.0,70.2408,70.2408,70.118,70.2101,34473.0
2019-01-08 15:45:00,91.5,91.65,91.42,91.42,43102.0,70.2178,70.3329,70.1564,70.1564,43102.0
2019-01-08 15:50:00,91.41,91.58,91.33,91.56,26475.0,70.1487,70.2792,70.0873,70.2638,26475.0
2019-01-08 15:55:00,91.57,91.57,91.31,91.4,70688.0,70.2715,70.2715,70.072,70.1411,70688.0
2019-01-09 09:30:00,92.3,92.4,91.78,92.23,55704.0,70.8317,70.9085,70.4327,70.778,55704.0
2019-01-09 09:35:00,92.12,92.17,91.6,91.7,27519.0,70.6936,70.732,70.2945,70.3713,27519.0
2019-01-09 09:40:00,91.68,91.8,91.46,91.78,50392.0,70.3559,70.448,70.1871,70.4327,50392.0
2019-01-09 09:45:00,91.8,91.89,91.56,91.84,46788.0,70.448,70.5171,70.2638,70.4787,46788.0
2019-01-09 09:50:00,91.84,92.01,91.77,92.0,18685.0,70.4787,70.6092,70.425,70.6015,18685.0
2019-01-09 09:55:00,91.94,91.95,91.49,91.59,28460.0,70.5555,70.5631,70.2101,70.2869,28460.0
2019-01-09 10:00:00,91.59,91.63,91.47,91.56,60800.0,70.2869,70.3176,70.1948,70.2638,60800.0
2019-01-09 10:05:00,91.58,91.63,91.18,91.35,31363.0,70.2792,70.3176,69.9722,70.1027,31363.0
2019-01-09 10:10:00,91.4,91.46,91.09,91.24,28998.0,70.1411,70.1871,69.9032,70.0183,28998.0
2019-01-09 10:15:00,91.2,91.27,91.06,91.06,23852.0,69.9876,70.0413,69.8801,69.8801,23852.0
2019-01-09 10:20:00,91.06,91.2,91.03,91.05,17980.0,69.8801,69.9876,69.8571,69.8725,17980.0
2019-01-09 10:25:00,91.12,91.33,91.11,91.17,15075.0,69.9262,70.0873,69.9185,69.9646,15075.0
2019-01-09 10:30:00,91.11,91.13,90.32,90.51,28395.0,69.9185,69.9339,69.3123,69.4581,28395.0
2019-01-09 10:35:00,90.52,91.02,90.49,90.87,23195.0,69.4657,69.8494,69.4427,69.7343,23195.0
2019-01-09 10:40:00,90.89,90.94,90.65,90.72,41018.0,69.7497,69.7881,69.5655,69.6192,41018.0
2019-01-09 10:45:00,90.72,90.73,90.48,90.55,19109.0,69.6192,69.6269,69.435,69.4888,19109.0
2019-01-09 10:50:00,90.53,90.78,90.43,90.66,37770.0,69.4734,69.6653,69.3967,69.5732,37770.0
2019-01-09 10:55:00,90.63,90.89,90.59,90.75,12710.0,69.5502,69.7497,69.5195,69.6422,12710.0
2019-01-09 11:00:00,90.76,90.99,90.74,90.98,87022.0,69.6499,69.8264,69.6346,69.8187,87022.0
2019-01-09 11:05:00,91.01,91.26,90.98,91.24,46166.0,69.8418,70.0336,69.8187,70.0183,46166.0
2019-01-09 11:10:00,91.24,91.51,91.24,91.42,14194.0,70.0183,70.2255,70.0183,70.1564,14194.0
2019-01-09 11:15:00,91.38,91.4,90.92,91.01,29723.0,70.1257,70.1411,69.7727,69.8418,29723.0
2019-01-09 11:20:00,90.99,91.55,90.89,91.55,18800.0,69.8264,70.2562,69.7497,70.2562,18800.0
2019-01-09 11:25:00,91.58,91.75,91.45,91.72,19848.0,70.2792,70.4097,70.1794,70.3866,19848.0
2019-01-09 11:30:00,91.71,91.8,91.61,91.8,22431.0,70.379,70.448,70.3022,70.448,22431.0
2019-01-09 11:35:00,91.87,91.99,91.72,91.94,24427.0,70.5017,70.5938,70.3866,70.5555,24427.0
2019-01-09 11:40:00,91.95,91.98,91.81,91.91,34079.0,70.5631,70.5862,70.4557,70.5324,34079.0
2019-01-09 11:45:00,91.94,92.14,91.88,92.07,41373.0,70.5555,70.7089,70.5094,70.6552,41373.0
2019-01-09 11:50:00,92.06,92.42,91.97,92.25,50487.0,70.6475,70.9238,70.5785,70.7934,50487.0
2019-01-09 11:55:00,92.3,92.34,92.18,92.21,11504.0,70.8317,70.8624,70.7396,70.7627,11504.0
2019-01-09 12:00:00,92.2,92.27,92.02,92.2,9374.0,70.755,70.8087,70.6169,70.755,9374.0
2019-01-09 12:05:00,92.17,92.25,92.09,92.25,11201.0,70.732,70.7934,70.6706,70.7934,11201.0
2019-01-09 12:10:00,92.27,92.39,92.27,92.29,14071.0,70.8087,70.9008,70.8087,70.8241,14071.0
2019-01-09 12:15:00,92.32,92.41,92.32,92.37,24647.0,70.8471,70.9161,70.8471,70.8854,24647.0
2019-01-09 12:20:00,92.39,92.51,92.36,92.48,27594.0,70.9008,70.9929,70.8778,70.9699,27594.0
2019-01-09 12:25:00,92.49,92.57,92.39,92.42,24464.0,70.9775,71.0389,70.9008,70.9238,24464.0
2019-01-09 12:30:00,92.42,92.47,92.39,92.42,9476.0,70.9238,70.9622,70.9008,70.9238,9476.0
2019-01-09 12:35:00,92.38,92.45,92.07,92.07,27436.0,70.8931,70.9468,70.6552,70.6552,27436.0
2019-01-09 12:40:00,92.07,92.19,92.05,92.09,13189.0,70.6552,70.7473,70.6399,70.6706,13189.0
2019-01-09 12:45:00,92.08,92.24,92.04,92.09,35508.0,70.6629,70.7857,70.6322,70.6706,35508.0
2019-01-09 12:50:00,92.1,92.17,92.03,92.16,19413.0,70.6782,70.732,70.6245,70.7243,19413.0
2019-01-09 12:55:00,92.15,92.3,92.12,92.28,8860.0,70.7166,70.8317,70.6936,70.8164,8860.0
2019-01-09 13:00:00,92.33,92.45,92.28,92.4,6183.0,70.8547,70.9468,70.8164,70.9085,6183.0
2019-01-09 13:05:00,92.38,92.42,92.18,92.25,16080.0,70.8931,70.9238,70.7396,70.7934,16080.0
2019-01-09 13:10:00,92.23,92.43,92.19,92.39,11202.0,70.778,70.9315,70.7473,70.9008,11202.0
2019-01-09 13:15:00,92.42,92.52,92.34,92.49,19060.0,70.9238,71.0006,70.8624,70.9775,19060.0
2019-01-09 13:20:00,92.46,92.57,92.43,92.51,16207.0,70.9545,71.0389,70.9315,70.9929,16207.0
2019-01-09 13:25:00,92.52,92.53,92.45,92.47,10493.0,71.0006,71.0082,70.9468,70.9622,10493.0
2019-01-09 13:30:00,92.5,92.52,92.26,92.31,12100.0,70.9852,71.0006,70.801,70.8394,12100.0
2019-01-09 13:35:00,92.33,92.54,92.32,92.51,9436.0,70.8547,71.0159,70.8471,70.9929,9436.0
2019-01-09 13:40:00,92.54,92.59,92.42,92.48,11132.0,71.0159,71.0543,70.9238,70.9699,11132.0
2019-01-09 13:45:00,92.49,92.53,92.44,92.53,9637.0,70.9775,71.0082,70.9392,71.0082,9637.0
2019-01-09 13:50:00,92.49,92.49,92.29,92.29,16024.0,70.9775,70.9775,70.8241,70.8241,16024.0
2019-01-09 13:55:00,92.31,92.36,92.17,92.24,10729.0,70.8394,70.8778,70.732,70.7857,10729.0
2019-01-09 14:00:00,92.21,92.42,92.14,92.21,17503.0,70.7627,70.9238,70.7089,70.7627,17503.0
2019-01-09 14:05:00,92.25,92.4,92.2,92.4,11902.0,70.7934,70.9085,70.755,70.9085,11902.0
2019-01-09 14:10:00,92.38,92.38,92.2,92.28,9324.0,70.8931,70.8931,70.755,70.8164,9324.0
2019-01-09 14:15:00,92.29,92.31,91.96,91.99,12659.0,70.8241,70.8394,70.5708,70.5938,12659.0
2019-01-09 14:20:00,91.97,92.04,91.9,91.99,13775.0,70.5785,70.6322,70.5248,70.5938,13775.0
2019-01-09 14:25:00,92.03,92.12,91.92,91.92,13681.0,70.6245,70.6936,70.5401,70.5401,13681.0
2019-01-09 14:30:00,91.93,92.06,91.82,92.0,19065.0,70.5478,70.6475,70.4634,70.6015,19065.0
2019-01-09 14:35:00,92.02,92.19,92.02,92.1,26703.0,70.6169,70.7473,70.6169,70.6782,26703.0
2019-01-09 14:40:00,92.11,92.32,92.08,92.29,9833.0,70.6859,70.8471,70.6629,70.8241,9833.0
2019-01-09 14:45:00,92.31,92.43,92.28,92.42,20036.0,70.8394,70.9315,70.8164,70.9238,20036.0
2019-01-09 14:50:00,92.43,92.45,92.31,92.43,11041.0,70.9315,70.9468,70.8394,70.9315,11041.0
2019-01-09 14:55:00,92.43,92.43,92.27,92.28,13426.0,70.9315,70.9315,70.8087,70.8164,13426.0
2019-01-09 15:00:00,92.26,92.35,92.21,92.29,19144.0,70.801,70.8701,70.7627,70.8241,19144.0
2019-01-09 15:05:00,92.31,92.31,92.18,92.29,17525.0,70.8394,70.8394,70.7396,70.8241,17525.0
2019-01-09 15:10:00,92.27,92.34,92.13,92.2,12058.0,70.8087,70.8624,70.7013,70.755,12058.0
2019-01-09 15:15:00,92.22,92.37,92.21,92.33,14243.0,70.7703,70.8854,70.7627,70.8547,14243.0
2019-01-09 15:20:00,92.34,92.53,92.34,92.38,16087.0,70.8624,71.0082,70.8624,70.8931,16087.0
2019-01-09 15:25:00,92.39,92.51,92.34,92.42,25331.0,70.9008,70.9929,70.8624,70.9238,25331.0
2019-01-09 15:30:00,92.43,92.44,92.15,92.3,43537.0,70.9315,70.9392,70.7166,70.8317,43537.0
2019-01-09 15:35:00,92.3,92.31,92.07,92.16,26156.0,70.8317,70.8394,70.6552,70.7243,26156.0
2019-01-09 15:40:00,92.16,92.18,91.96,92.07,23502.0,70.7243,70.7396,70.5708,70.6552,23502.0
2019-01-09 15:45:00,92.06,92.06,91.8,91.8,29023.0,70.6475,70.6475,70.448,70.448,29023.0
2019-01-09 15:50:00,91.81,91.86,91.77,91.85,25440.0,70.4557,70.4941,70.425,70.4864,25440.0
2019-01-09 15:55:00,91.84,92.09,91.8,92.01,97644.0,70.4787,70.6706,70.448,70.6092,97644.0
2019-01-10 09:30:00,91.75,91.86,91.24,91.41,40951.0,70.4097,70.4941,70.0183,70.1487,40951.0
2019-01-10 09:35:00,91.37,91.96,91.37,91.79,13513.0,70.118,70.5708,70.118,70.4403,13513.0
2019-01-10 09:40:00,91.79,91.79,91.35,91.55,9634.0,70.4403,70.4403,70.1027,70.2562,9634.0
2019-01-10 09:45:00,91.49,91.49,91.01,91.05,10306.0,70.2101,70.2101,69.8418,69.8725,10306.0
2019-01-10 09:50:00,91.06,91.1,90.81,90.95,18412.0,69.8801,69.9108,69.6883,69.7957,18412.0
2019-01-10 09:55:00,90.98,90.99,90.76,90.91,11603.0,69.8187,69.8264,69.6499,69.765,11603.0
2019-01-10 10:00:00,90.88,91.17,90.86,90.9,16933.0,69.742,69.9646,69.7267,69.7574,16933.0
2019-01-10 10:05:00,90.91,91.08,90.83,90.88,33136.0,69.765,69.8955,69.7036,69.742,33136.0
2019-01-10 10:10:00,90.86,91.04,90.79,90.83,53337.0,69.7267,69.8648,69.6729,69.7036,53337.0
2019-01-10 10:15:00,90.81,90.83,90.37,90.54,70710.0,69.6883,69.7036,69.3506,69.4811,70710.0
2019-01-10 10:20:00,90.61,91.16,90.57,91.16,22823.0,69.5348,69.9569,69.5041,69.9569,22823.0
2019-01-10 10:25:00,91.19,91.66,91.16,91.66,44251.0,69.9799,70.3406,69.9569,70.3406,44251.0
2019-01-10 10:30:00,91.69,91.81,91.61,91.81,36438.0,70.3636,70.4557,70.3022,70.4557,36438.0
2019-01-10 10:35:00,91.77,92.06,91.75,92.0,21163.0,70.425,70.6475,70.4097,70.6015,21163.0
2019-01-10 10:40:00,91.92,91.92,91.48,91.75,16321.0,70.5401,70.5401,70.2025,70.4097,16321.0
2019-01-10 10:45:00,91.75,91.85,91.66,91.85,14222.0,70.4097,70.4864,70.3406,70.4864,14222.0
2019-01-10 10:50:00,91.85,92.1,91.77,92.07,23636.0,70.4864,70.6782,70.425,70.6552,23636.0
2019-01-10 10:55:00,92.07,92.07,91.8,91.9,24521.0,70.6552,70.6552,70.448,70.5248,24521.0
2019-01-10 11:00:00,91.9,92.04,91.79,91.95,18318.0,70.5248,70.6322,70.4403,70.5631,18318.0
2019-01-10 11:05:00,92.04,92.3,92.04,92.18,15955.0,70.6322,70.8317,70.6322,70.7396,15955.0
2019-01-10 11:10:00,92.2,92.29,92.11,92.23,15289.0,70.755,70.8241,70.6859,70.778,15289.0
2019-01-10 11:15:00,92.23,92.35,92.09,92.14,15900.0,70.778,70.8701,70.6706,70.7089,15900.0
2019-01-10 11:20:00,92.07,92.1,91.89,91.94,15558.0,70.6552,70.6782,70.5171,70.5555,15558.0
2019-01-10 11:25:00,91.96,92.02,91.88,91.94,44976.0,70.5708,70.6169,70.5094,70.5555,44976.0
2019-01-10 11:30:00,91.9,92.16,91.85,92.16,19377.0,70.5248,70.7243,70.4864,70.7243,19377.0
2019-01-10 11:35:00,92.17,92.32,92.15,92.16,11001.0,70.732,70.8471,70.7166,70.7243,11001.0
2019-01-10 11:40:00,92.19,92.33,92.18,92.24,5739.0,70.7473,70.8547,70.7396,70.7857,5739.0
2019-01-10 11:45:00,92.2,92.29,92.12,92.26,10659.0,70.755,70.8241,70.6936,70.801,10659.0
2019-01-10 11:50:00,92.27,92.29,92.12,92.13,9874.0,70.8087,70.8241,70.6936,70.7013,9874.0
2019-01-10 11:55:00,92.2,92.27,92.12,92.17,7198.0,70.755,70.8087,70.6936,70.732,7198.0
2019-01-10 12:00:00,92.17,92.35,92.04,92.05,19571.0,70.732,70.8701,70.6322,70.6399,19571.0
2019-01-10 12:05:00,92.06,92.06,91.76,91.78,9845.0,70.6475,70.6475,70.4173,70.4327,9845.0
2019-01-10 12:10:00,91.78,91.83,91.67,91.73,9308.0,70.4327,70.471,70.3483,70.3943,9308.0
2019-01-10 12:15:00,91.74,91.83,91.66,91.69,7052.0,70.402,70.471,70.3406,70.3636,7052.0
2019-01-10 12:20:00,91.66,91.79,91.58,91.74,5486.0,70.3406,70.4403,70.2792,70.402,5486.0
2019-01-10 12:25:00,91.75,91.75,91.52,91.74,11878.0,70.4097,70.4097,70.2331,70.402,11878.0
2019-01-10 12:30:00,91.75,91.87,91.72,91.73,9962.0,70.4097,70.5017,70.3866,70.3943,9962.0
2019-01-10 12:35:00,91.74,91.81,91.53,91.54,17094.0,70.402,70.4557,70.2408,70.2485,17094.0
2019-01-10 12:40:00,91.52,91.53,91.18,91.31,17618.0,70.2331,70.2408,69.9722,70.072,17618.0
2019-01-10 12:45:00,91.31,91.83,91.31,91.65,17193.0,70.072,70.471,70.072,70.3329,17193.0
2019-01-10 12:50:00,91.62,91.8,91.58,91.59,7171.0,70.3099,70.448,70.2792,70.2869,7171.0
2019-01-10 12:55:00,91.61,91.61,91.42,91.47,10975.0,70.3022,70.3022,70.1564,70.1948,10975.0
2019-01-10 13:00:00,91.44,91.47,91.3,91.41,12561.0,70.1718,70.1948,70.0643,70.1487,12561.0
2019-01-10 13:05:00,91.46,91.52,91.25,91.34,13495.0,70.1871,70.2331,70.0259,70.095,13495.0
2019-01-10 13:10:00,91.34,91.66,91.31,91.59,13730.0,70.095,70.3406,70.072,70.2869,13730.0
2019-01-10 13:15:00,91.56,91.62,91.44,91.52,10663.0,70.2638,70.3099,70.1718,70.2331,10663.0
2019-01-10 13:20:00,91.5,91.7,91.5,91.67,6601.0,70.2178,70.3713,70.2178,70.3483,6601.0
2019-01-10 13:25:00,91.7,91.82,91.7,91.81,6113.0,70.3713,70.4634,70.3713,70.4557,6113.0
2019-01-10 13:30:00,91.8,91.88,91.71,91.84,7498.0,70.448,70.5094,70.379,70.4787,7498.0
2019-01-10 13:35:00,91.83,91.9,91.75,91.77,9000.0,70.471,70.5248,70.4097,70.425,9000.0
2019-01-10 13:40:00,91.76,91.76,91.58,91.68,9322.0,70.4173,70.4173,70.2792,70.3559,9322.0
2019-01-10 13:45:00,91.72,92.02,91.7,92.01,7367.0,70.3866,70.6169,70.3713,70.6092,7367.0
2019-01-10 13:50:00,92.04,92.06,91.89,91.95,9859.0,70.6322,70.6475,70.5171,70.5631,9859.0
2019-01-10 13:55:00,91.95,92.13,91.88,92.13,6122.0,70.5631,70.7013,70.5094,70.7013,6122.0
2019-01-10 14:00:00,92.17,92.39,92.17,92.29,17538.0,70.732,70.9008,70.732,70.8241,17538.0
2019-01-10 14:05:00,92.34,92.58,92.34,92.56,11611.0,70.8624,71.0466,70.8624,71.0313,11611.0
2019-01-10 14:10:00,92.59,92.74,92.52,92.67,31156.0,71.0543,71.1694,71.0006,71.1157,31156.0
2019-01-10 14:15:00,92.71,92.82,92.58,92.69,11201.0,71.1464,71.2308,71.0466,71.131,11201.0
2019-01-10 14:20:00,92.72,92.89,92.64,92.74,14408.0,71.154,71.2845,71.0926,71.1694,14408.0
2019-01-10 14:25:00,92.73,92.76,92.62,92.72,10183.0,71.1617,71.1847,71.0773,71.154,10183.0
2019-01-10 14:30:00,92.72,92.78,92.46,92.56,11419.0,71.154,71.2001,70.9545,71.0313,11419.0
2019-01-10 14:35:00,92.53,92.66,92.51,92.63,8851.0,71.0082,71.108,70.9929,71.085,8851.0
2019-01-10 14:40:00,92.62,92.86,92.6,92.76,17514.0,71.0773,71.2615,71.0619,71.1847,17514.0
2019-01-10 14:45:00,92.73,92.75,92.48,92.57,14812.0,71.1617,71.1771,70.9699,71.0389,14812.0
2019-01-10 14:50:00,92.54,92.58,92.37,92.49,8494.0,71.0159,71.0466,70.8854,70.9775,8494.0
2019-01-10 14:55:00,92.49,92.6,92.45,92.6,8503.0,70.9775,71.0619,70.9468,71.0619,8503.0
2019-01-10 15:00:00,92.57,92.77,92.57,92.73,11214.0,71.0389,71.1924,71.0389,71.1617,11214.0
2019-01-10 15:05:00,92.72,92.86,92.63,92.66,14830.0,71.154,71.2615,71.085,71.108,14830.0
2019-01-10 15:10:00,92.64,92.64,92.46,92.6,20006.0,71.0926,71.0926,70.9545,71.0619,20006.0
2019-01-10 15:15:00,92.63,92.72,92.6,92.66,10347.0,71.085,71.154,71.0619,71.108,10347.0
2019-01-10 15:20:00,92.65,92.67,92.53,92.59,12988.0,71.1003,71.1157,71.0082,71.0543,12988.0
2019-01-10 15:25:00,92.59,92.64,92.45,92.52,14762.0,71.0543,71.0926,70.9468,71.0006,14762.0
2019-01-10 15:30:00,92.49,92.69,92.48,92.59,25418.0,70.9775,71.131,70.9699,71.0543,25418.0
2019-01-10 15:35:00,92.54,92.74,92.52,92.69,17539.0,71.0159,71.1694,71.0006,71.131,17539.0
2019-01-10 15:40:00,92.73,92.91,92.72,92.9,26345.0,71.1617,71.2998,71.154,71.2922,26345.0
2019-01-10 15:45:00,92.9,92.97,92.81,92.86,45094.0,71.2922,71.3459,71.2231,71.2615,45094.0
2019-01-10 15:50:00,92.86,92.93,92.81,92.85,50681.0,71.2615,71.3152,71.2231,71.2538,50681.0
2019-01-10 15:55:00,92.86,92.99,92.74,92.89,103833.0,71.2615,71.3612,71.1694,71.2845,103833.0
2019-01-11 09:30:00,92.25,92.29,91.87,92.1,48056.0,70.7934,70.8241,70.5017,70.6782,48056.0
2019-01-11 09:35:00,92.2,92.45,92.05,92.16,34409.0,70.755,70.9468,70.6399,70.7243,34409.0
2019-01-11 09:40:00,92.24,92.65,92.24,92.64,13979.0,70.7857,71.1003,70.7857,71.0926,13979.0
2019-01-11 09:45:00,92.77,92.79,92.47,92.5,22568.0,71.1924,71.2078,70.9622,70.9852,22568.0
2019-01-11 09:50:00,92.5,92.5,92.02,92.15,22966.0,70.9852,70.9852,70.6169,70.7166,22966.0
2019-01-11 09:55:00,92.17,92.43,92.02,92.32,35211.0,70.732,70.9315,70.6169,70.8471,35211.0
2019-01-11 10:00:00,92.36,92.62,92.36,92.54,21155.0,70.8778,71.0773,70.8778,71.0159,21155.0
2019-01-11 10:05:00,92.54,92.96,92.46,92.64,39814.0,71.0159,71.3382,70.9545,71.0926,39814.0
2019-01-11 10:10:00,92.65,92.72,92.5,92.61,22326.0,71.1003,71.154,70.9852,71.0696,22326.0
2019-01-11 10:15:00,92.61,92.73,92.48,92.7,17990.0,71.0696,71.1617,70.9699,71.1387,17990.0
2019-01-11 10:20:00,92.7,92.7,92.48,92.59,11896.0,71.1387,71.1387,70.9699,71.0543,11896.0
2019-01-11 10:25:00,92.65,92.65,92.26,92.3,14019.0,71.1003,71.1003,70.801,70.8317,14019.0
2019-01-11 10:30:00,92.27,92.47,92.22,92.47,13204.0,70.8087,70.9622,70.7703,70.9622,13204.0
2019-01-11 10:35:00,92.45,92.45,92.26,92.29,15358.0,70.9468,70.9468,70.801,70.8241,15358.0
2019-01-11 10:40:00,92.32,92.37,92.21,92.37,18364.0,70.8471,70.8854,70.7627,70.8854,18364.0
2019-01-11 10:45:00,92.35,92.61,92.26,92.6,16467.0,70.8701,71.0696,70.801,71.0619,16467.0
2019-01-11 10:50:00,92.63,92.63,92.43,92.57,18801.0,71.085,71.085,70.9315,71.0389,18801.0
2019-01-11 10:55:00,92.6,92.94,92.6,92.81,15987.0,71.0619,71.3229,71.0619,71.2231,15987.0
2019-01-11 11:00:00,92.81,93.06,92.81,92.98,24116.0,71.2231,71.415,71.2231,71.3536,24116.0
2019-01-11 11:05:00,92.99,93.1,92.81,93.06,24056.0,71.3612,71.4457,71.2231,71.415,24056.0
2019-01-11 11:10:00,93.07,93.11,92.83,92.97,18286.0,71.4226,71.4533,71.2385,71.3459,18286.0
2019-01-11 11:15:00,92.95,93.25,92.86,93.25,18554.0,71.3305,71.5608,71.2615,71.5608,18554.0
2019-01-11 11:20:00,93.23,93.31,93.01,93.15,16502.0,71.5454,71.6068,71.3766,71.484,16502.0
2019-01-11 11:25:00,93.13,93.21,92.94,93.14,11801.0,71.4687,71.5301,71.3229,71.4763,11801.0
2019-01-11 11:30:00,93.13,93.27,93.06,93.18,8046.0,71.4687,71.5761,71.415,71.507,8046.0
2019-01-11 11:35:00,93.21,93.23,93.11,93.15,7912.0,71.5301,71.5454,71.4533,71.484,7912.0
2019-01-11 11:40:00,93.16,93.29,93.12,93.29,20580.0,71.4917,71.5915,71.461,71.5915,20580.0
2019-01-11 11:45:00,93.33,93.43,93.27,93.33,17198.0,71.6222,71.6989,71.5761,71.6222,17198.0
2019-01-11 11:50:00,93.31,93.33,93.13,93.15,14176.0,71.6068,71.6222,71.4687,71.484,14176.0
2019-01-11 11:55:00,93.15,93.34,93.12,93.33,10519.0,71.484,71.6298,71.461,71.6222,10519.0
2019-01-11 12:00:00,93.3,93.3,93.05,93.1,15600.0,71.5991,71.5991,71.4073,71.4457,15600.0
2019-01-11 12:05:00,93.11,93.2,93.01,93.03,12225.0,71.4533,71.5224,71.3766,71.3919,12225.0
2019-01-11 12:10:00,93.07,93.09,92.95,93.07,14314.0,71.4226,71.438,71.3305,71.4226,14314.0
2019-01-11 12:15:00,93.07,93.11,92.92,92.92,6001.0,71.4226,71.4533,71.3075,71.3075,6001.0
2019-01-11 12:20:00,92.92,92.97,92.84,92.94,11419.0,71.3075,71.3459,71.2461,71.3229,11419.0
2019-01-11 12:25:00,92.94,93.01,92.88,92.91,7700.0,71.3229,71.3766,71.2768,71.2998,7700.0
2019-01-11 12:30:00,92.94,93.32,92.94,93.31,34688.0,71.3229,71.6145,71.3229,71.6068,34688.0
2019-01-11 12:35:00,93.32,93.64,93.29,93.57,25748.0,71.6145,71.8601,71.5915,71.8063,25748.0
2019-01-11 12:40:00,93.56,93.69,93.53,93.59,14600.0,71.7987,71.8984,71.7756,71.8217,14600.0
2019-01-11 12:45:00,93.57,93.6,93.43,93.58,10532.0,71.8063,71.8294,71.6989,71.814,10532.0
2019-01-11 12:50:00,93.61,93.63,93.51,93.54,14643.0,71.837,71.8524,71.7603,71.7833,14643.0
2019-01-11 12:55:00,93.55,93.6,93.5,93.53,10398.0,71.791,71.8294,71.7526,71.7756,10398.0
2019-01-11 13:00:00,93.51,93.51,93.09,93.09,66366.0,71.7603,71.7603,71.438,71.438,66366.0
2019-01-11 13:05:00,93.12,93.16,92.78,92.83,22238.0,71.461,71.4917,71.2001,71.2385,22238.0
2019-01-11 13:10:00,92.82,92.85,92.56,92.59,29475.0,71.2308,71.2538,71.0313,71.0543,29475.0
2019-01-11 13:15:00,92.62,92.75,92.55,92.7,15172.0,71.0773,71.1771,71.0236,71.1387,15172.0
2019-01-11 13:20:00,92.73,92.74,92.57,92.63,13101.0,71.1617,71.1694,71.0389,71.085,13101.0
2019-01-11 13:25:00,92.62,92.78,92.55,92.71,13484.0,71.0773,71.2001,71.0236,71.1464,13484.0
2019-01-11 13:30:00,92.7,92.76,92.64,92.64,11484.0,71.1387,71.1847,71.0926,71.0926,11484.0
2019-01-11 13:35:00,92.65,92.79,92.63,92.76,22683.0,71.1003,71.2078,71.085,71.1847,22683.0
2019-01-11 13:40:00,92.76,92.76,92.68,92.7,14598.0,71.1847,71.1847,71.1233,71.1387,14598.0
2019-01-11 13:45:00,92.71,92.71,92.58,92.58,9616.0,71.1464,71.1464,71.0466,71.0466,9616.0
2019-01-11 13:50:00,92.61,92.75,92.59,92.73,11671.0,71.0696,71.1771,71.0543,71.1617,11671.0
2019-01-11 13:55:00,92.76,92.83,92.7,92.73,30647.0,71.1847,71.2385,71.1387,71.1617,30647.0
2019-01-11 14:00:00,92.71,92.77,92.63,92.69,9009.0,71.1464,71.1924,71.085,71.131,9009.0
2019-01-11 14:05:00,92.69,92.82,92.69,92.82,11379.0,71.131,71.2308,71.131,71.2308,11379.0
2019-01-11 14:10:00,92.83,92.95,92.82,92.87,9434.0,71.2385,71.3305,71.2308,71.2691,9434.0
2019-01-11 14:15:00,92.88,92.9,92.81,92.81,9214.0,71.2768,71.2922,71.2231,71.2231,9214.0
2019-01-11 14:20:00,92.81,92.82,92.7,92.74,11475.0,71.2231,71.2308,71.1387,71.1694,11475.0
2019-01-11 14:25:00,92.71,92.81,92.65,92.75,10156.0,71.1464,71.2231,71.1003,71.1771,10156.0
2019-01-11 14:30:00,92.79,92.82,92.67,92.7,11162.0,71.2078,71.2308,71.1157,71.1387,11162.0
2019-01-11 14:35:00,92.71,92.75,92.68,92.71,5503.0,71.1464,71.1771,71.1233,71.1464,5503.0
2019-01-11 14:40:00,92.71,92.79,92.65,92.79,5603.0,71.1464,71.2078,71.1003,71.2078,5603.0
2019-01-11 14:45:00,92.78,92.81,92.65,92.73,7421.0,71.2001,71.2231,71.1003,71.1617,7421.0
2019-01-11 14:50:00,92.74,92.87,92.69,92.69,8912.0,71.1694,71.2691,71.131,71.131,8912.0
2019-01-11 14:55:00,92.69,92.7,92.57,92.64,7758.0,71.131,71.1387,71.0389,71.0926,7758.0
2019-01-11 15:00:00,92.66,92.76,92.65,92.72,10144.0,71.108,71.1847,71.1003,71.154,10144.0
2019-01-11 15:05:00,92.75,92.91,92.75,92.81,27667.0,71.1771,71.2998,71.1771,71.2231,27667.0
2019-01-11 15:10:00,92.81,92.94,92.78,92.83,12529.0,71.2231,71.3229,71.2001,71.2385,12529.0
2019-01-11 15:15:00,92.83,92.84,92.68,92.78,9397.0,71.2385,71.2461,71.1233,71.2001,9397.0
2019-01-11 15:20:00,92.78,92.82,92.73,92.75,12530.0,71.2001,71.2308,71.1617,71.1771,12530.0
2019-01-11 15:25:00,92.73,92.74,92.63,92.68,10452.0,71.1617,71.1694,71.085,71.1233,10452.0
2019-01-11 15:30:00,92.68,92.85,92.66,92.8,29382.0,71.1233,71.2538,71.108,71.2154,29382.0
2019-01-11 15:35:00,92.81,92.85,92.66,92.71,37704.0,71.2231,71.2538,71.108,71.1464,37704.0
2019-01-11 15:40:00,92.75,92.79,92.59,92.6,30381.0,71.1771,71.2078,71.0543,71.0619,30381.0
2019-01-11 15:45:00,92.6,92.76,92.59,92.72,40053.0,71.0619,71.1847,71.0543,71.154,40053.0
2019-01-11 15:50:00,92.72,92.74,92.52,92.53,53168.0,71.154,71.1694,71.0006,71.0082,53168.0
2019-01-11 15:55:00,92.54,92.71,92.49,92.68,110750.0,71.0159,71.1464,70.9775,71.1233,110750.0
2019-01-14 09:30:00,91.83,91.83,91.42,91.66,41959.0,70.471,70.471,70.1564,70.3406,41959.0
2019-01-14 09:35:00,91.67,92.15,91.63,91.74,41207.0,70.3483,70.7166,70.3176,70.402,41207.0
2019-01-14 09:40:00,91.83,92.06,91.58,91.69,25940.0,70.471,70.6475,70.2792,70.3636,25940.0
2019-01-14 09:45:00,91.76,91.76,91.37,91.48,16995.0,70.4173,70.4173,70.118,70.2025,16995.0
2019-01-14 09:50:00,91.5,91.77,91.42,91.72,16724.0,70.2178,70.425,70.1564,70.3866,16724.0
2019-01-14 09:55:00,91.72,91.8,91.49,91.7,15662.0,70.3866,70.448,70.2101,70.3713,15662.0
2019-01-14 10:00:00,91.67,91.89,91.61,91.78,21197.0,70.3483,70.5171,70.3022,70.4327,21197.0
2019-01-14 10:05:00,91.8,91.81,91.32,91.48,75289.0,70.448,70.4557,70.0797,70.2025,75289.0
2019-01-14 10:10:00,91.43,92.06,91.42,91.68,81801.0,70.1641,70.6475,70.1564,70.3559,81801.0
2019-01-14 10:15:00,91.66,91.92,91.65,91.86,35928.0,70.3406,70.5401,70.3329,70.4941,35928.0
2019-01-14 10:20:00,91.84,92.21,91.84,92.21,19850.0,70.4787,70.7627,70.4787,70.7627,19850.0
2019-01-14 10:25:00,92.15,92.4,92.11,92.4,23267.0,70.7166,70.9085,70.6859,70.9085,23267.0
2019-01-14 10:30:00,92.43,92.69,92.38,92.56,24856.0,70.9315,71.131,70.8931,71.0313,24856.0
2019-01-14 10:35:00,92.6,92.6,92.48,92.48,15347.0,71.0619,71.0619,70.9699,70.9699,15347.0
2019-01-14 10:40:00,92.48,92.53,92.36,92.53,15277.0,70.9699,71.0082,70.8778,71.0082,15277.0
2019-01-14 10:45:00,92.57,92.6,92.35,92.42,12346.0,71.0389,71.0619,70.8701,70.9238,12346.0
2019-01-14 10:50:00,92.42,92.49,92.37,92.43,11400.0,70.9238,70.9775,70.8854,70.9315,11400.0
2019-01-14 10:55:00,92.45,92.57,92.37,92.37,12806.0,70.9468,71.0389,70.8854,70.8854,12806.0
2019-01-14 11:00:00,92.37,92.37,92.13,92.31,14809.0,70.8854,70.8854,70.7013,70.8394,14809.0
2019-01-14 11:05:00,92.31,92.33,92.19,92.31,8550.0,70.8394,70.8547,70.7473,70.8394,8550.0
2019-01-14 11:10:00,92.28,92.35,92.23,92.35,6980.0,70.8164,70.8701,70.778,70.8701,6980.0
2019-01-14 11:15:00,92.37,92.37,92.03,92.06,8789.0,70.8854,70.8854,70.6245,70.6475,8789.0
2019-01-14 11:20:00,92.04,92.09,91.96,92.06,8950.0,70.6322,70.6706,70.5708,70.6475,8950.0
2019-01-14 11:25:00,92.05,92.37,92.05,92.32,7597.0,70.6399,70.8854,70.6399,70.8471,7597.0
2019-01-14 11:30:00,92.33,92.5,92.26,92.48,4683.0,70.8547,70.9852,70.801,70.9699,4683.0
2019-01-14 11:35:00,92.49,92.59,92.42,92.43,5202.0,70.9775,71.0543,70.9238,70.9315,5202.0
2019-01-14 11:40:00,92.46,92.51,92.32,92.39,29655.0,70.9545,70.9929,70.8471,70.9008,29655.0
2019-01-14 11:45:00,92.39,92.44,92.34,92.39,5565.0,70.9008,70.9392,70.8624,70.9008,5565.0
2019-01-14 11:50:00,92.37,92.39,92.12,92.12,10718.0,70.8854,70.9008,70.6936,70.6936,10718.0
2019-01-14 11:55:00,92.14,92.17,91.99,92.08,8036.0,70.7089,70.732,70.5938,70.6629,8036.0
2019-01-14 12:00:00,92.11,92.12,92.05,92.11,6836.0,70.6859,70.6936,70.6399,70.6859,6836.0
2019-01-14 12:05:00,92.07,92.11,92.03,92.03,9540.0,70.6552,70.6859,70.6245,70.6245,9540.0
2019-01-14 12:10:00,92.03,92.06,91.96,92.06,7607.0,70.6245,70.6475,70.5708,70.6475,7607.0
2019-01-14 12:15:00,92.08,92.14,92.08,92.13,24706.0,70.6629,70.7089,70.6629,70.7013,24706.0
2019-01-14 12:20:00,92.1,92.3,92.09,92.3,6168.0,70.6782,70.8317,70.6706,70.8317,6168.0
2019-01-14 12:25:00,92.26,92.37,92.25,92.37,4809.0,70.801,70.8854,70.7934,70.8854,4809.0
2019-01-14 12:30:00,92.39,92.5,92.38,92.47,9478.0,70.9008,70.9852,70.8931,70.9622,9478.0
2019-01-14 12:35:00,92.48,92.5,92.4,92.49,4922.0,70.9699,70.9852,70.9085,70.9775,4922.0
2019-01-14 12:40:00,92.49,92.52,92.45,92.51,3951.0,70.9775,71.0006,70.9468,70.9929,3951.0
2019-01-14 12:45:00,92.51,92.58,92.48,92.52,6241.0,70.9929,71.0466,70.9699,71.0006,6241.0
2019-01-14 12:50:00,92.54,92.63,92.51,92.51,6396.0,71.0159,71.085,70.9929,70.9929,6396.0
2019-01-14 12:55:00,92.51,92.52,92.43,92.44,6828.0,70.9929,71.0006,70.9315,70.9392,6828.0
2019-01-14 13:00:00,92.45,92.52,92.41,92.45,5838.0,70.9468,71.0006,70.9161,70.9468,5838.0
2019-01-14 13:05:00,92.45,92.51,92.42,92.49,8679.0,70.9468,70.9929,70.9238,70.9775,8679.0
2019-01-14 13:10:00,92.51,92.83,92.49,92.79,16678.0,70.9929,71.2385,70.9775,71.2078,16678.0
2019-01-14 13:15:00,92.81,92.96,92.78,92.95,7568.0,71.2231,71.3382,71.2001,71.3305,7568.0
2019-01-14 13:20:00,92.96,93.05,92.92,93.0,17466.0,71.3382,71.4073,71.3075,71.3689,17466.0
2019-01-14 13:25:00,93.0,93.09,92.97,93.08,12126.0,71.3689,71.438,71.3459,71.4303,12126.0
2019-01-14 13:30:00,93.08,93.11,92.93,92.94,10037.0,71.4303,71.4533,71.3152,71.3229,10037.0
2019-01-14 13:35:00,92.94,92.94,92.89,92.9,6582.0,71.3229,71.3229,71.2845,71.2922,6582.0
2019-01-14 13:40:00,92.94,93.15,92.91,93.08,14048.0,71.3229,71.484,71.2998,71.4303,14048.0
2019-01-14 13:45:00,93.1,93.12,92.95,92.96,14366.0,71.4457,71.461,71.3305,71.3382,14366.0
2019-01-14 13:50:00,92.97,92.98,92.83,92.86,18292.0,71.3459,71.3536,71.2385,71.2615,18292.0
2019-01-14 13:55:00,92.85,92.87,92.75,92.78,12297.0,71.2538,71.2691,71.1771,71.2001,12297.0
2019-01-14 14:00:00,92.8,92.81,92.64,92.77,13177.0,71.2154,71.2231,71.0926,71.1924,13177.0
2019-01-14 14:05:00,92.77,92.89,92.73,92.76,12664.0,71.1924,71.2845,71.1617,71.1847,12664.0
2019-01-14 14:10:00,92.78,92.81,92.58,92.61,11210.0,71.2001,71.2231,71.0466,71.0696,11210.0
2019-01-14 14:15:00,92.62,92.66,92.5,92.61,10304.0,71.0773,71.108,70.9852,71.0696,10304.0
2019-01-14 14:20:00,92.62,92.67,92.51,92.54,10977.0,71.0773,71.1157,70.9929,71.0159,10977.0
2019-01-14 14:25:00,92.54,92.66,92.52,92.66,20686.0,71.0159,71.108,71.0006,71.108,20686.0
2019-01-14 14:30:00,92.68,92.7,92.64,92.64,11652.0,71.1233,71.1387,71.0926,71.0926,11652.0
2019-01-14 14:35:00,92.64,92.65,92.6,92.63,18842.0,71.0926,71.1003,71.0619,71.085,18842.0
2019-01-14 14:40:00,92.63,92.71,92.63,92.69,9249.0,71.085,71.1464,71.085,71.131,9249.0
2019-01-14 14:45:00,92.7,92.74,92.67,92.71,8622.0,71.1387,71.1694,71.1157,71.1464,8622.0
2019-01-14 14:50:00,92.7,92.81,92.67,92.81,14312.0,71.1387,71.2231,71.1157,71.2231,14312.0
2019-01-14 14:55:00,92.82,92.86,92.78,92.79,8826.0,71.2308,71.2615,71.2001,71.2078,8826.0
2019-01-14 15:00:00,92.8,92.81,92.71,92.74,10210.0,71.2154,71.2231,71.1464,71.1694,10210.0
2019-01-14 15:05:00,92.74,92.78,92.69,92.73,10576.0,71.1694,71.2001,71.131,71.1617,10576.0
2019-01-14 15:10:00,92.74,92.79,92.57,92.68,16224.0,71.1694,71.2078,71.0389,71.1233,16224.0
2019-01-14 15:15:00,92.69,92.8,92.64,92.75,28425.0,71.131,71.2154,71.0926,71.1771,28425.0
2019-01-14 15:20:00,92.75,92.88,92.73,92.81,14640.0,71.1771,71.2768,71.1617,71.2231,14640.0
2019-01-14 15:25:00,92.81,93.0,92.78,92.9,21466.0,71.2231,71.3689,71.2001,71.2922,21466.0
2019-01-14 15:30:00,92.9,93.0,92.88,92.99,22151.0,71.2922,71.3689,71.2768,71.3612,22151.0
2019-01-14 15:35:00,92.99,93.06,92.96,93.0,24846.0,71.3612,71.415,71.3382,71.3689,24846.0
2019-01-14 15:40:00,93.0,93.04,92.92,93.0,40553.0,71.3689,71.3996,71.3075,71.3689,40553.0
2019-01-14 15:45:00,93.01,93.05,92.89,92.97,73108.0,71.3766,71.4073,71.2845,71.3459,73108.0
2019-01-14 15:50:00,92.96,92.98,92.83,92.84,62352.0,71.3382,71.3536,71.2385,71.2461,62352.0
2019-01-14 15:55:00,92.83,92.99,92.79,92.81,130950.0,71.2385,71.3612,71.2078,71.2231,130950.0
2019-01-15 09:30:00,93.46,93.51,92.97,93.49,36342.0,71.7219,71.7603,71.3459,71.7449,36342.0
2019-01-15 09:35:00,93.49,93.73,93.26,93.51,10107.0,71.7449,71.9291,71.5684,71.7603,10107.0
2019-01-15 09:40:00,93.51,93.67,93.27,93.49,17174.0,71.7603,71.8831,71.5761,71.7449,17174.0
2019-01-15 09:45:00,93.57,93.58,93.34,93.43,17978.0,71.8063,71.814,71.6298,71.6989,17978.0
2019-01-15 09:50:00,93.42,93.5,93.31,93.39,11813.0,71.6912,71.7526,71.6068,71.6682,11813.0
2019-01-15 09:55:00,93.42,93.42,93.11,93.19,15911.0,71.6912,71.6912,71.4533,71.5147,15911.0
2019-01-15 10:00:00,93.19,93.48,93.16,93.31,18315.0,71.5147,71.7373,71.4917,71.6068,18315.0
2019-01-15 10:05:00,93.3,93.35,93.07,93.08,32819.0,71.5991,71.6375,71.4226,71.4303,32819.0
2019-01-15 10:10:00,93.12,93.12,92.84,92.99,35481.0,71.461,71.461,71.2461,71.3612,35481.0
2019-01-15 10:15:00,93.01,93.05,92.6,92.65,35743.0,71.3766,71.4073,71.0619,71.1003,35743.0
2019-01-15 10:20:00,92.65,92.65,92.2,92.29,24098.0,71.1003,71.1003,70.755,70.8241,24098.0
2019-01-15 10:25:00,92.29,92.34,92.17,92.23,19397.0,70.8241,70.8624,70.732,70.778,19397.0
2019-01-15 10:30:00,92.23,92.28,92.0,92.15,39182.0,70.778,70.8164,70.6015,70.7166,39182.0
2019-01-15 10:35:00,92.16,92.29,92.07,92.27,11269.0,70.7243,70.8241,70.6552,70.8087,11269.0
2019-01-15 10:40:00,92.28,92.48,92.27,92.3,13886.0,70.8164,70.9699,70.8087,70.8317,13886.0
2019-01-15 10:45:00,92.29,92.29,92.11,92.29,16818.0,70.8241,70.8241,70.6859,70.8241,16818.0
2019-01-15 10:50:00,92.33,92.42,92.31,92.39,11005.0,70.8547,70.9238,70.8394,70.9008,11005.0
2019-01-15 10:55:00,92.39,92.45,92.25,92.35,14340.0,70.9008,70.9468,70.7934,70.8701,14340.0
2019-01-15 11:00:00,92.36,92.49,92.32,92.46,9684.0,70.8778,70.9775,70.8471,70.9545,9684.0
2019-01-15 11:05:00,92.47,92.49,92.35,92.45,10318.0,70.9622,70.9775,70.8701,70.9468,10318.0
2019-01-15 11:10:00,92.43,92.43,92.25,92.26,11341.0,70.9315,70.9315,70.7934,70.801,11341.0
2019-01-15 11:15:00,92.23,92.39,92.16,92.17,12747.0,70.778,70.9008,70.7243,70.732,12747.0
2019-01-15 11:20:00,92.18,92.2,91.94,92.0,14511.0,70.7396,70.755,70.5555,70.6015,14511.0
2019-01-15 11:25:00,92.04,92.12,91.98,92.1,7654.0,70.6322,70.6936,70.5862,70.6782,7654.0
2019-01-15 11:30:00,92.09,92.15,92.02,92.05,10456.0,70.6706,70.7166,70.6169,70.6399,10456.0
2019-01-15 11:35:00,92.06,92.16,92.03,92.15,9436.0,70.6475,70.7243,70.6245,70.7166,9436.0
2019-01-15 11:40:00,92.14,92.32,92.11,92.25,19854.0,70.7089,70.8471,70.6859,70.7934,19854.0
2019-01-15 11:45:00,92.21,92.29,92.2,92.22,12095.0,70.7627,70.8241,70.755,70.7703,12095.0
2019-01-15 11:50:00,92.23,92.29,92.16,92.28,7391.0,70.778,70.8241,70.7243,70.8164,7391.0
2019-01-15 11:55:00,92.27,92.43,92.22,92.38,10535.0,70.8087,70.9315,70.7703,70.8931,10535.0
2019-01-15 12:00:00,92.38,92.4,92.26,92.39,14315.0,70.8931,70.9085,70.801,70.9008,14315.0
2019-01-15 12:05:00,92.4,92.52,92.4,92.44,14364.0,70.9085,71.0006,70.9085,70.9392,14364.0
2019-01-15 12:10:00,92.45,92.68,92.44,92.66,11735.0,70.9468,71.1233,70.9392,71.108,11735.0
2019-01-15 12:15:00,92.67,92.67,92.47,92.47,10344.0,71.1157,71.1157,70.9622,70.9622,10344.0
2019-01-15 12:20:00,92.46,92.54,92.46,92.46,7957.0,70.9545,71.0159,70.9545,70.9545,7957.0
2019-01-15 12:25:00,92.47,92.49,92.38,92.39,12170.0,70.9622,70.9775,70.8931,70.9008,12170.0
2019-01-15 12:30:00,92.41,92.41,92.21,92.28,19259.0,70.9161,70.9161,70.7627,70.8164,19259.0
2019-01-15 12:35:00,92.28,92.31,92.23,92.3,6918.0,70.8164,70.8394,70.778,70.8317,6918.0
2019-01-15 12:40:00,92.3,92.36,92.26,92.3,6850.0,70.8317,70.8778,70.801,70.8317,6850.0
2019-01-15 12:45:00,92.3,92.35,92.28,92.31,13380.0,70.8317,70.8701,70.8164,70.8394,13380.0
2019-01-15 12:50:00,92.3,92.3,92.2,92.23,19828.0,70.8317,70.8317,70.755,70.778,19828.0
2019-01-15 12:55:00,92.23,92.24,92.14,92.24,17843.0,70.778,70.7857,70.7089,70.7857,17843.0
2019-01-15 13:00:00,92.22,92.27,92.2,92.22,13573.0,70.7703,70.8087,70.755,70.7703,13573.0
2019-01-15 13:05:00,92.2,92.21,92.16,92.2,7646.0,70.755,70.7627,70.7243,70.755,7646.0
2019-01-15 13:10:00,92.19,92.3,92.17,92.26,10176.0,70.7473,70.8317,70.732,70.801,10176.0
2019-01-15 13:15:00,92.24,92.28,92.17,92.27,10648.0,70.7857,70.8164,70.732,70.8087,10648.0
2019-01-15 13:20:00,92.26,92.42,92.26,92.38,6240.0,70.801,70.9238,70.801,70.8931,6240.0
2019-01-15 13:25:00,92.4,92.48,92.39,92.45,6529.0,70.9085,70.9699,70.9008,70.9468,6529.0
2019-01-15 13:30:00,92.42,92.49,92.41,92.49,6533.0,70.9238,70.9775,70.9161,70.9775,6533.0
2019-01-15 13:35:00,92.5,92.56,92.49,92.5,10769.0,70.9852,71.0313,70.9775,70.9852,10769.0
2019-01-15 13:40:00,92.51,92.51,92.46,92.49,6736.0,70.9929,70.9929,70.9545,70.9775,6736.0
2019-01-15 13:45:00,92.5,92.51,92.38,92.41,11795.0,70.9852,70.9929,70.8931,70.9161,11795.0
2019-01-15 13:50:00,92.42,92.48,92.4,92.48,5504.0,70.9238,70.9699,70.9085,70.9699,5504.0
2019-01-15 13:55:00,92.48,92.48,92.39,92.4,7758.0,70.9699,70.9699,70.9008,70.9085,7758.0
2019-01-15 14:00:00,92.4,92.51,92.37,92.37,14771.0,70.9085,70.9929,70.8854,70.8854,14771.0
2019-01-15 14:05:00,92.37,92.5,92.35,92.45,13471.0,70.8854,70.9852,70.8701,70.9468,13471.0
2019-01-15 14:10:00,92.46,92.48,92.39,92.45,10035.0,70.9545,70.9699,70.9008,70.9468,10035.0
2019-01-15 14:15:00,92.45,92.45,92.3,92.36,10094.0,70.9468,70.9468,70.8317,70.8778,10094.0
2019-01-15 14:20:00,92.36,92.37,92.28,92.35,12787.0,70.8778,70.8854,70.8164,70.8701,12787.0
2019-01-15 14:25:00,92.35,92.37,92.23,92.26,26300.0,70.8701,70.8854,70.778,70.801,26300.0
2019-01-15 14:30:00,92.25,92.25,92.14,92.24,7713.0,70.7934,70.7934,70.7089,70.7857,7713.0
2019-01-15 14:35:00,92.22,92.22,91.97,92.13,11346.0,70.7703,70.7703,70.5785,70.7013,11346.0
2019-01-15 14:40:00,92.11,92.34,92.09,92.29,11349.0,70.6859,70.8624,70.6706,70.8241,11349.0
2019-01-15 14:45:00,92.3,92.3,92.15,92.16,8366.0,70.8317,70.8317,70.7166,70.7243,8366.0
2019-01-15 14:50:00,92.16,92.28,92.16,92.24,11091.0,70.7243,70.8164,70.7243,70.7857,11091.0
2019-01-15 14:55:00,92.25,92.28,92.22,92.25,6441.0,70.7934,70.8164,70.7703,70.7934,6441.0
2019-01-15 15:00:00,92.25,92.32,92.21,92.29,11038.0,70.7934,70.8471,70.7627,70.8241,11038.0
2019-01-15 15:05:00,92.3,92.52,92.25,92.45,14491.0,70.8317,71.0006,70.7934,70.9468,14491.0
2019-01-15 15:10:00,92.45,92.46,92.36,92.41,18388.0,70.9468,70.9545,70.8778,70.9161,18388.0
2019-01-15 15:15:00,92.42,92.47,92.37,92.41,10041.0,70.9238,70.9622,70.8854,70.9161,10041.0
2019-01-15 15:20:00,92.4,92.4,92.3,92.3,12396.0,70.9085,70.9085,70.8317,70.8317,12396.0
2019-01-15 15:25:00,92.3,92.37,92.28,92.34,25085.0,70.8317,70.8854,70.8164,70.8624,25085.0
2019-01-15 15:30:00,92.33,92.41,92.22,92.37,53369.0,70.8547,70.9161,70.7703,70.8854,53369.0
2019-01-15 15:35:00,92.38,92.4,92.3,92.38,26066.0,70.8931,70.9085,70.8317,70.8931,26066.0
2019-01-15 15:40:00,92.38,92.58,92.35,92.54,27562.0,70.8931,71.0466,70.8701,71.0159,27562.0
2019-01-15 15:45:00,92.54,92.6,92.46,92.46,63260.0,71.0159,71.0619,70.9545,70.9545,63260.0
2019-01-15 15:50:00,92.47,92.48,92.33,92.37,45104.0,70.9622,70.9699,70.8547,70.8854,45104.0
2019-01-15 15:55:00,92.37,92.48,92.32,92.45,75132.0,70.8854,70.9699,70.8471,70.9468,75132.0
2019-01-16 09:30:00,92.4,92.5,91.86,92.19,80414.0,70.9085,70.9852,70.4941,70.7473,80414.0
2019-01-16 09:35:00,92.26,92.81,92.19,92.81,46920.0,70.801,71.2231,70.7473,71.2231,46920.0
2019-01-16 09:40:00,92.81,92.82,92.6,92.75,16403.0,71.2231,71.2308,71.0619,71.1771,16403.0
2019-01-16 09:45:00,92.82,93.03,92.5,92.5,18500.0,71.2308,71.3919,70.9852,70.9852,18500.0
2019-01-16 09:50:00,92.5,92.84,92.5,92.83,14870.0,70.9852,71.2461,70.9852,71.2385,14870.0
2019-01-16 09:55:00,92.89,92.98,92.69,92.76,8063.0,71.2845,71.3536,71.131,71.1847,8063.0
2019-01-16 10:00:00,92.74,93.14,92.72,92.99,15962.0,71.1694,71.4763,71.154,71.3612,15962.0
2019-01-16 10:05:00,92.98,93.09,92.84,92.94,11650.0,71.3536,71.438,71.2461,71.3229,11650.0
2019-01-16 10:10:00,92.94,92.98,92.81,92.98,7506.0,71.3229,71.3536,71.2231,71.3536,7506.0
2019-01-16 10:15:00,92.98,93.0,92.74,92.82,10306.0,71.3536,71.3689,71.1694,71.2308,10306.0
2019-01-16 10:20:00,92.85,92.95,92.8,92.8,6200.0,71.2538,71.3305,71.2154,71.2154,6200.0
2019-01-16 10:25:00,92.81,92.85,92.56,92.84,9944.0,71.2231,71.2538,71.0313,71.2461,9944.0
2019-01-16 10:30:00,92.78,92.83,92.42,92.45,15275.0,71.2001,71.2385,70.9238,70.9468,15275.0
2019-01-16 10:35:00,92.44,92.49,92.26,92.26,12480.0,70.9392,70.9775,70.801,70.801,12480.0
2019-01-16 10:40:00,92.26,92.32,92.12,92.2,12914.0,70.801,70.8471,70.6936,70.755,12914.0
2019-01-16 10:45:00,92.12,92.35,92.12,92.32,12238.0,70.6936,70.8701,70.6936,70.8471,12238.0
2019-01-16 10:50:00,92.34,92.53,92.32,92.53,9795.0,70.8624,71.0082,70.8471,71.0082,9795.0
2019-01-16 10:55:00,92.51,92.61,92.48,92.5,10962.0,70.9929,71.0696,70.9699,70.9852,10962.0
2019-01-16 11:00:00,92.52,92.61,92.31,92.31,13655.0,71.0006,71.0696,70.8394,70.8394,13655.0
2019-01-16 11:05:00,92.3,92.36,92.16,92.33,15382.0,70.8317,70.8778,70.7243,70.8547,15382.0
2019-01-16 11:10:00,92.29,92.33,92.16,92.31,12583.0,70.8241,70.8547,70.7243,70.8394,12583.0
2019-01-16 11:15:00,92.29,92.48,92.19,92.3,46562.0,70.8241,70.9699,70.7473,70.8317,46562.0
2019-01-16 11:20:00,92.32,92.34,92.09,92.11,13395.0,70.8471,70.8624,70.6706,70.6859,13395.0
2019-01-16 11:25:00,92.13,92.23,92.03,92.15,35161.0,70.7013,70.778,70.6245,70.7166,35161.0
2019-01-16 11:30:00,92.15,92.2,92.02,92.19,13987.0,70.7166,70.755,70.6169,70.7473,13987.0
2019-01-16 11:35:00,92.21,92.39,92.2,92.21,17405.0,70.7627,70.9008,70.755,70.7627,17405.0
2019-01-16 11:40:00,92.17,92.31,92.14,92.3,15822.0,70.732,70.8394,70.7089,70.8317,15822.0
2019-01-16 11:45:00,92.31,92.35,92.14,92.17,14557.0,70.8394,70.8701,70.7089,70.732,14557.0
2019-01-16 11:50:00,92.17,92.27,92.14,92.27,19095.0,70.732,70.8087,70.7089,70.8087,19095.0
2019-01-16 11:55:00,92.26,92.35,92.22,92.35,8249.0,70.801,70.8701,70.7703,70.8701,8249.0
2019-01-16 12:00:00,92.37,92.62,92.37,92.62,12276.0,70.8854,71.0773,70.8854,71.0773,12276.0
2019-01-16 12:05:00,92.63,92.78,92.63,92.7,15945.0,71.085,71.2001,71.085,71.1387,15945.0
2019-01-16 12:10:00,92.72,92.77,92.63,92.72,16791.0,71.154,71.1924,71.085,71.154,16791.0
2019-01-16 12:15:00,92.71,92.74,92.58,92.74,30786.0,71.1464,71.1694,71.0466,71.1694,30786.0
2019-01-16 12:20:00,92.71,92.85,92.68,92.85,8956.0,71.1464,71.2538,71.1233,71.2538,8956.0
2019-01-16 12:25:00,92.84,92.94,92.81,92.94,20224.0,71.2461,71.3229,71.2231,71.3229,20224.0
2019-01-16 12:30:00,92.94,93.0,92.83,92.9,21278.0,71.3229,71.3689,71.2385,71.2922,21278.0
2019-01-16 12:35:00,92.9,92.96,92.82,92.87,8113.0,71.2922,71.3382,71.2308,71.2691,8113.0
2019-01-16 12:40:00,92.89,93.0,92.89,92.94,7620.0,71.2845,71.3689,71.2845,71.3229,7620.0
2019-01-16 12:45:00,92.92,92.93,92.82,92.89,17829.0,71.3075,71.3152,71.2308,71.2845,17829.0
2019-01-16 12:50:00,92.89,92.96,92.87,92.96,4061.0,71.2845,71.3382,71.2691,71.3382,4061.0
2019-01-16 12:55:00,92.96,93.06,92.96,93.02,10204.0,71.3382,71.415,71.3382,71.3843,10204.0
2019-01-16 13:00:00,93.0,93.11,93.0,93.08,6363.0,71.3689,71.4533,71.3689,71.4303,6363.0
2019-01-16 13:05:00,93.07,93.07,92.9,93.03,19158.0,71.4226,71.4226,71.2922,71.3919,19158.0
2019-01-16 13:10:00,93.07,93.09,92.96,93.01,6620.0,71.4226,71.438,71.3382,71.3766,6620.0
2019-01-16 13:15:00,92.99,92.99,92.91,92.96,4449.0,71.3612,71.3612,71.2998,71.3382,4449.0
2019-01-16 13:20:00,92.96,92.99,92.92,92.97,5011.0,71.3382,71.3612,71.3075,71.3459,5011.0
2019-01-16 13:25:00,92.97,93.02,92.95,93.01,4013.0,71.3459,71.3843,71.3305,71.3766,4013.0
2019-01-16 13:30:00,92.99,93.09,92.95,93.05,5202.0,71.3612,71.438,71.3305,71.4073,5202.0
2019-01-16 13:35:00,93.05,93.09,93.02,93.09,7819.0,71.4073,71.438,71.3843,71.438,7819.0
2019-01-16 13:40:00,93.09,93.13,93.05,93.07,53922.0,71.438,71.4687,71.4073,71.4226,53922.0
2019-01-16 13:45:00,93.07,93.07,93.0,93.05,7804.0,71.4226,71.4226,71.3689,71.4073,7804.0
2019-01-16 13:50:00,93.02,93.06,92.97,93.06,8077.0,71.3843,71.415,71.3459,71.415,8077.0
2019-01-16 13:55:00,93.05,93.08,92.96,93.0,8399.0,71.4073,71.4303,71.3382,71.3689,8399.0
2019-01-16 14:00:00,92.98,93.07,92.95,93.01,9233.0,71.3536,71.4226,71.3305,71.3766,9233.0
2019-01-16 14:05:00,93.03,93.05,92.99,93.04,11159.0,71.3919,71.4073,71.3612,71.3996,11159.0
2019-01-16 14:10:00,93.04,93.08,92.93,92.96,9725.0,71.3996,71.4303,71.3152,71.3382,9725.0
2019-01-16 14:15:00,92.94,93.01,92.9,92.94,8744.0,71.3229,71.3766,71.2922,71.3229,8744.0
2019-01-16 14:20:00,92.96,93.07,92.96,93.04,9616.0,71.3382,71.4226,71.3382,71.3996,9616.0
2019-01-16 14:25:00,93.04,93.15,93.03,93.09,6382.0,71.3996,71.484,71.3919,71.438,6382.0
2019-01-16 14:30:00,93.11,93.37,93.11,93.33,8949.0,71.4533,71.6529,71.4533,71.6222,8949.0
2019-01-16 14:35:00,93.33,93.33,93.18,93.3,5158.0,71.6222,71.6222,71.507,71.5991,5158.0
2019-01-16 14:40:00,93.3,93.33,93.16,93.2,9719.0,71.5991,71.6222,71.4917,71.5224,9719.0
2019-01-16 14:45:00,93.14,93.2,93.07,93.11,9449.0,71.4763,71.5224,71.4226,71.4533,9449.0
2019-01-16 14:50:00,93.1,93.1,92.89,92.91,9268.0,71.4457,71.4457,71.2845,71.2998,9268.0
2019-01-16 14:55:00,92.89,92.99,92.89,92.95,10375.0,71.2845,71.3612,71.2845,71.3305,10375.0
2019-01-16 15:00:00,92.96,92.98,92.86,92.98,15222.0,71.3382,71.3536,71.2615,71.3536,15222.0
2019-01-16 15:05:00,92.95,92.97,92.89,92.92,14995.0,71.3305,71.3459,71.2845,71.3075,14995.0
2019-01-16 15:10:00,92.94,92.99,92.79,92.8,24338.0,71.3229,71.3612,71.2078,71.2154,24338.0
2019-01-16 15:15:00,92.81,92.96,92.76,92.92,13255.0,71.2231,71.3382,71.1847,71.3075,13255.0
2019-01-16 15:20:00,92.91,93.05,92.91,93.02,20316.0,71.2998,71.4073,71.2998,71.3843,20316.0
2019-01-16 15:25:00,93.02,93.15,92.95,93.1,22431.0,71.3843,71.484,71.3305,71.4457,22431.0
2019-01-16 15:30:00,93.12,93.15,92.97,93.0,40056.0,71.461,71.484,71.3459,71.3689,40056.0
2019-01-16 15:35:00,93.01,93.2,93.0,93.19,19630.0,71.3766,71.5224,71.3689,71.5147,19630.0
2019-01-16 15:40:00,93.19,93.2,93.07,93.16,25032.0,71.5147,71.5224,71.4226,71.4917,25032.0
2019-01-16 15:45:00,93.17,93.18,93.04,93.15,36676.0,71.4994,71.507,71.3996,71.484,36676.0
2019-01-16 15:50:00,93.13,93.14,93.08,93.14,32643.0,71.4687,71.4763,71.4303,71.4763,32643.0
2019-01-16 15:55:00,93.14,93.17,92.86,92.96,204581.0,71.4763,71.4994,71.2615,71.3382,204581.0
2019-01-17 09:30:00,92.54,92.87,92.31,92.84,35236.0,71.0159,71.2691,70.8394,71.2461,35236.0
2019-01-17 09:35:00,92.84,93.19,92.83,92.97,13702.0,71.2461,71.5147,71.2385,71.3459,13702.0
2019-01-17 09:40:00,92.97,93.05,92.81,93.05,25458.0,71.3459,71.4073,71.2231,71.4073,25458.0
2019-01-17 09:45:00,93.0,93.31,92.99,93.23,10451.0,71.3689,71.6068,71.3612,71.5454,10451.0
2019-01-17 09:50:00,93.26,93.51,93.19,93.28,6225.0,71.5684,71.7603,71.5147,71.5838,6225.0
2019-01-17 09:55:00,93.31,93.66,93.31,93.49,9067.0,71.6068,71.8754,71.6068,71.7449,9067.0
2019-01-17 10:00:00,93.44,93.44,93.03,93.18,41378.0,71.7066,71.7066,71.3919,71.507,41378.0
2019-01-17 10:05:00,93.19,93.23,92.98,92.98,16915.0,71.5147,71.5454,71.3536,71.3536,16915.0
2019-01-17 10:10:00,92.98,93.35,92.98,93.35,9441.0,71.3536,71.6375,71.3536,71.6375,9441.0
2019-01-17 10:15:00,93.36,93.37,92.89,92.95,19692.0,71.6452,71.6529,71.2845,71.3305,19692.0
2019-01-17 10:20:00,93.0,93.02,92.91,92.99,15280.0,71.3689,71.3843,71.2998,71.3612,15280.0
2019-01-17 10:25:00,93.0,93.33,93.0,93.33,27506.0,71.3689,71.6222,71.3689,71.6222,27506.0
2019-01-17 10:30:00,93.3,93.47,93.2,93.47,30317.0,71.5991,71.7296,71.5224,71.7296,30317.0
2019-01-17 10:35:00,93.5,93.5,93.01,93.03,26612.0,71.7526,71.7526,71.3766,71.3919,26612.0
2019-01-17 10:40:00,93.01,93.08,92.89,92.98,26140.0,71.3766,71.4303,71.2845,71.3536,26140.0
2019-01-17 10:45:00,92.98,93.06,92.88,93.05,17001.0,71.3536,71.415,71.2768,71.4073,17001.0
2019-01-17 10:50:00,93.04,93.13,93.01,93.03,19111.0,71.3996,71.4687,71.3766,71.3919,19111.0
2019-01-17 10:55:00,93.05,93.37,93.03,93.34,22468.0,71.4073,71.6529,71.3919,71.6298,22468.0
2019-01-17 11:00:00,93.34,93.45,93.22,93.32,28360.0,71.6298,71.7142,71.5377,71.6145,28360.0
2019-01-17 11:05:00,93.36,93.56,93.34,93.53,14813.0,71.6452,71.7987,71.6298,71.7756,14813.0
2019-01-17 11:10:00,93.54,93.64,93.42,93.43,13933.0,71.7833,71.8601,71.6912,71.6989,13933.0
2019-01-17 11:15:00,93.44,93.51,93.38,93.46,13348.0,71.7066,71.7603,71.6605,71.7219,13348.0
2019-01-17 11:20:00,93.45,93.5,93.3,93.33,13819.0,71.7142,71.7526,71.5991,71.6222,13819.0
2019-01-17 11:25:00,93.33,93.56,93.25,93.54,22477.0,71.6222,71.7987,71.5608,71.7833,22477.0
2019-01-17 11:30:00,93.51,93.57,93.46,93.56,7403.0,71.7603,71.8063,71.7219,71.7987,7403.0
2019-01-17 11:35:00,93.57,93.61,93.47,93.49,10762.0,71.8063,71.837,71.7296,71.7449,10762.0
2019-01-17 11:40:00,93.5,93.5,93.38,93.48,8700.0,71.7526,71.7526,71.6605,71.7373,8700.0
2019-01-17 11:45:00,93.48,93.55,93.39,93.4,7389.0,71.7373,71.791,71.6682,71.6759,7389.0
2019-01-17 11:50:00,93.39,93.51,93.34,93.5,10538.0,71.6682,71.7603,71.6298,71.7526,10538.0
2019-01-17 11:55:00,93.51,93.55,93.47,93.5,7383.0,71.7603,71.791,71.7296,71.7526,7383.0
2019-01-17 12:00:00,93.49,93.55,93.46,93.46,13678.0,71.7449,71.791,71.7219,71.7219,13678.0
2019-01-17 12:05:00,93.44,93.44,93.23,93.34,10204.0,71.7066,71.7066,71.5454,71.6298,10204.0
2019-01-17 12:10:00,93.34,93.47,93.32,93.44,10803.0,71.6298,71.7296,71.6145,71.7066,10803.0
2019-01-17 12:15:00,93.44,93.5,93.41,93.5,16414.0,71.7066,71.7526,71.6835,71.7526,16414.0
2019-01-17 12:20:00,93.48,93.49,93.36,93.4,8620.0,71.7373,71.7449,71.6452,71.6759,8620.0
2019-01-17 12:25:00,93.4,93.44,93.35,93.37,8177.0,71.6759,71.7066,71.6375,71.6529,8177.0
2019-01-17 12:30:00,93.37,93.4,93.2,93.2,9093.0,71.6529,71.6759,71.5224,71.5224,9093.0
2019-01-17 12:35:00,93.2,93.22,93.11,93.16,19248.0,71.5224,71.5377,71.4533,71.4917,19248.0
2019-01-17 12:40:00,93.16,93.16,93.03,93.09,31227.0,71.4917,71.4917,71.3919,71.438,31227.0
2019-01-17 12:45:00,93.09,93.12,92.94,92.99,16201.0,71.438,71.461,71.3229,71.3612,16201.0
2019-01-17 12:50:00,92.99,93.03,92.93,92.97,13050.0,71.3612,71.3919,71.3152,71.3459,13050.0
2019-01-17 12:55:00,92.97,93.01,92.86,92.87,53719.0,71.3459,71.3766,71.2615,71.2691,53719.0
2019-01-17 13:00:00,92.88,93.02,92.88,92.95,18546.0,71.2768,71.3843,71.2768,71.3305,18546.0
2019-01-17 13:05:00,92.96,93.17,92.95,93.14,16734.0,71.3382,71.4994,71.3305,71.4763,16734.0
2019-01-17 13:10:00,93.15,93.17,93.08,93.15,19802.0,71.484,71.4994,71.4303,71.484,19802.0
2019-01-17 13:15:00,93.16,93.28,93.16,93.22,67811.0,71.4917,71.5838,71.4917,71.5377,67811.0
2019-01-17 13:20:00,93.24,93.36,93.22,93.33,17656.0,71.5531,71.6452,71.5377,71.6222,17656.0
2019-01-17 13:25:00,93.37,93.44,93.32,93.34,10530.0,71.6529,71.7066,71.6145,71.6298,10530.0
2019-01-17 13:30:00,93.33,93.42,93.23,93.38,8848.0,71.6222,71.6912,71.5454,71.6605,8848.0
2019-01-17 13:35:00,93.38,93.39,93.2,93.24,50143.0,71.6605,71.6682,71.5224,71.5531,50143.0
2019-01-17 13:40:00,93.25,93.31,93.0,93.03,81010.0,71.5608,71.6068,71.3689,71.3919,81010.0
2019-01-17 13:45:00,93.02,93.24,93.0,93.21,35155.0,71.3843,71.5531,71.3689,71.5301,35155.0
2019-01-17 13:50:00,93.21,93.23,93.14,93.2,7988.0,71.5301,71.5454,71.4763,71.5224,7988.0
2019-01-17 13:55:00,93.2,93.3,93.18,93.28,9096.0,71.5224,71.5991,71.507,71.5838,9096.0
2019-01-17 14:00:00,93.28,93.34,93.11,93.32,60647.0,71.5838,71.6298,71.4533,71.6145,60647.0
2019-01-17 14:05:00,93.31,93.31,93.18,93.18,6682.0,71.6068,71.6068,71.507,71.507,6682.0
2019-01-17 14:10:00,93.18,93.26,93.18,93.23,12674.0,71.507,71.5684,71.507,71.5454,12674.0
2019-01-17 14:15:00,93.23,93.36,93.2,93.36,7534.0,71.5454,71.6452,71.5224,71.6452,7534.0
2019-01-17 14:20:00,93.35,93.36,93.26,93.35,10166.0,71.6375,71.6452,71.5684,71.6375,10166.0
2019-01-17 14:25:00,93.34,93.46,93.26,93.36,10796.0,71.6298,71.7219,71.5684,71.6452,10796.0
2019-01-17 14:30:00,93.38,93.6,93.38,93.6,16179.0,71.6605,71.8294,71.6605,71.8294,16179.0
2019-01-17 14:35:00,93.6,93.7,93.41,93.67,33432.0,71.8294,71.9061,71.6835,71.8831,33432.0
2019-01-17 14:40:00,93.67,93.9,93.66,93.82,34911.0,71.8831,72.0596,71.8754,71.9982,34911.0
2019-01-17 14:45:00,93.87,94.13,93.83,94.07,20369.0,72.0366,72.2361,72.0059,72.19,20369.0
2019-01-17 14:50:00,94.09,94.09,93.65,93.65,21993.0,72.2054,72.2054,71.8677,71.8677,21993.0
2019-01-17 14:55:00,93.67,93.72,93.32,93.48,36349.0,71.8831,71.9214,71.6145,71.7373,36349.0
2019-01-17 15:00:00,93.5,93.53,93.21,93.21,22203.0,71.7526,71.7756,71.5301,71.5301,22203.0
2019-01-17 15:05:00,93.21,93.48,93.21,93.31,16201.0,71.5301,71.7373,71.5301,71.6068,16201.0
2019-01-17 15:10:00,93.31,93.38,93.2,93.32,18056.0,71.6068,71.6605,71.5224,71.6145,18056.0
2019-01-17 15:15:00,93.3,93.31,93.15,93.24,127992.0,71.5991,71.6068,71.484,71.5531,127992.0
2019-01-17 15:20:00,93.24,93.31,93.16,93.19,88480.0,71.5531,71.6068,71.4917,71.5147,88480.0
2019-01-17 15:25:00,93.19,93.53,93.13,93.44,51043.0,71.5147,71.7756,71.4687,71.7066,51043.0
2019-01-17 15:30:00,93.44,93.63,93.43,93.63,107566.0,71.7066,71.8524,71.6989,71.8524,107566.0
2019-01-17 15:35:00,93.62,93.67,93.56,93.62,40201.0,71.8447,71.8831,71.7987,71.8447,40201.0
2019-01-17 15:40:00,93.62,93.76,93.54,93.6,34569.0,71.8447,71.9521,71.7833,71.8294,34569.0
2019-01-17 15:45:00,93.6,93.7,93.5,93.55,61616.0,71.8294,71.9061,71.7526,71.791,61616.0
2019-01-17 15:50:00,93.54,93.56,93.37,93.51,42378.0,71.7833,71.7987,71.6529,71.7603,42378.0
2019-01-17 15:55:00,93.52,93.58,93.37,93.42,134795.0,71.768,71.814,71.6529,71.6912,134795.0
2019-01-18 09:30:00,94.32,94.49,93.54,93.69,251330.0,72.3819,72.5123,71.7833,71.8984,251330.0
2019-01-18 09:35:00,93.68,93.98,93.47,93.77,22713.0,71.8907,72.121,71.7296,71.9598,22713.0
2019-01-18 09:40:00,93.77,93.92,93.32,93.48,21831.0,71.9598,72.0749,71.6145,71.7373,21831.0
2019-01-18 09:45:00,93.48,93.6,93.14,93.16,18602.0,71.7373,71.8294,71.4763,71.4917,18602.0
2019-01-18 09:50:00,93.16,93.21,92.9,93.14,53054.0,71.4917,71.5301,71.2922,71.4763,53054.0
2019-01-18 09:55:00,93.12,93.3,92.96,93.02,57294.0,71.461,71.5991,71.3382,71.3843,57294.0
2019-01-18 10:00:00,93.0,93.41,92.98,93.4,43456.0,71.3689,71.6835,71.3536,71.6759,43456.0
2019-01-18 10:05:00,93.44,94.1,93.37,93.85,29088.0,71.7066,72.2131,71.6529,72.0212,29088.0
2019-01-18 10:10:00,93.88,94.15,93.81,93.99,19059.0,72.0442,72.2514,71.9905,72.1286,19059.0
2019-01-18 10:15:00,93.94,94.41,93.94,94.25,23828.0,72.0903,72.451,72.0903,72.3282,23828.0
2019-01-18 10:20:00,94.27,94.32,93.98,94.05,30855.0,72.3435,72.3819,72.121,72.1747,30855.0
2019-01-18 10:25:00,94.06,94.1,93.83,93.86,20926.0,72.1824,72.2131,72.0059,72.0289,20926.0
2019-01-18 10:30:00,93.83,94.07,93.8,94.04,20144.0,72.0059,72.19,71.9828,72.167,20144.0
2019-01-18 10:35:00,94.07,94.07,93.85,93.88,14365.0,72.19,72.19,72.0212,72.0442,14365.0
2019-01-18 10:40:00,93.89,94.28,93.89,94.14,19143.0,72.0519,72.3512,72.0519,72.2438,19143.0
2019-01-18 10:45:00,94.16,94.35,94.09,94.09,11662.0,72.2591,72.4049,72.2054,72.2054,11662.0
2019-01-18 10:50:00,94.1,94.32,94.1,94.19,12467.0,72.2131,72.3819,72.2131,72.2821,12467.0
2019-01-18 10:55:00,94.15,94.25,94.11,94.11,11247.0,72.2514,72.3282,72.2207,72.2207,11247.0
2019-01-18 11:00:00,94.11,94.36,94.03,94.36,16746.0,72.2207,72.4126,72.1593,72.4126,16746.0
2019-01-18 11:05:00,94.38,94.47,94.19,94.29,32245.0,72.4279,72.497,72.2821,72.3589,32245.0
2019-01-18 11:10:00,94.26,94.29,94.15,94.22,12249.0,72.3358,72.3589,72.2514,72.3051,12249.0
2019-01-18 11:15:00,94.22,94.3,94.06,94.06,9448.0,72.3051,72.3665,72.1824,72.1824,9448.0
2019-01-18 11:20:00,94.07,94.25,94.0,94.19,11913.0,72.19,72.3282,72.1363,72.2821,11913.0
2019-01-18 11:25:00,94.23,94.37,94.18,94.37,11017.0,72.3128,72.4203,72.2745,72.4203,11017.0
2019-01-18 11:30:00,94.38,94.42,94.11,94.24,13653.0,72.4279,72.4586,72.2207,72.3205,13653.0
2019-01-18 11:35:00,94.27,94.41,94.24,94.41,13585.0,72.3435,72.451,72.3205,72.451,13585.0
2019-01-18 11:40:00,94.41,94.44,94.22,94.25,12056.0,72.451,72.474,72.3051,72.3282,12056.0
2019-01-18 11:45:00,94.28,94.37,94.23,94.31,14004.0,72.3512,72.4203,72.3128,72.3742,14004.0
2019-01-18 11:50:00,94.33,94.6,94.24,94.55,16759.0,72.3896,72.5968,72.3205,72.5584,16759.0
2019-01-18 11:55:00,94.55,94.62,94.47,94.56,12322.0,72.5584,72.6121,72.497,72.5661,12322.0
2019-01-18 12:00:00,94.57,94.63,94.37,94.41,12785.0,72.5737,72.6198,72.4203,72.451,12785.0
2019-01-18 12:05:00,94.42,94.44,94.33,94.4,17734.0,72.4586,72.474,72.3896,72.4433,17734.0
2019-01-18 12:10:00,94.45,94.66,94.43,94.66,12343.0,72.4817,72.6428,72.4663,72.6428,12343.0
2019-01-18 12:15:00,94.65,94.72,94.59,94.69,19054.0,72.6351,72.6889,72.5891,72.6658,19054.0
2019-01-18 12:20:00,94.69,94.74,94.57,94.72,39252.0,72.6658,72.7042,72.5737,72.6889,39252.0
2019-01-18 12:25:00,94.72,94.9,94.72,94.81,27260.0,72.6889,72.827,72.6889,72.7579,27260.0
2019-01-18 12:30:00,94.8,94.91,94.74,94.82,20699.0,72.7502,72.8347,72.7042,72.7656,20699.0
2019-01-18 12:35:00,94.84,94.9,94.75,94.8,33438.0,72.7809,72.827,72.7119,72.7502,33438.0
2019-01-18 12:40:00,94.8,95.0,94.8,94.89,31965.0,72.7502,72.9037,72.7502,72.8193,31965.0
2019-01-18 12:45:00,94.88,94.89,94.76,94.87,27320.0,72.8116,72.8193,72.7195,72.804,27320.0
2019-01-18 12:50:00,94.85,94.99,94.82,94.97,15946.0,72.7886,72.8961,72.7656,72.8807,15946.0
2019-01-18 12:55:00,95.0,95.25,94.93,95.1,36989.0,72.9037,73.0956,72.85,72.9805,36989.0
2019-01-18 13:00:00,95.11,95.13,95.03,95.12,17496.0,72.9881,73.0035,72.9267,72.9958,17496.0
2019-01-18 13:05:00,95.1,95.1,94.95,94.98,17721.0,72.9805,72.9805,72.8654,72.8884,17721.0
2019-01-18 13:10:00,94.98,94.98,94.9,94.93,20111.0,72.8884,72.8884,72.827,72.85,20111.0
2019-01-18 13:15:00,94.94,94.94,94.84,94.91,29441.0,72.8577,72.8577,72.7809,72.8347,29441.0
2019-01-18 13:20:00,94.9,94.95,94.84,94.92,38633.0,72.827,72.8654,72.7809,72.8423,38633.0
2019-01-18 13:25:00,94.92,95.04,94.88,94.97,42247.0,72.8423,72.9344,72.8116,72.8807,42247.0
2019-01-18 13:30:00,94.98,95.0,94.84,94.91,22169.0,72.8884,72.9037,72.7809,72.8347,22169.0
2019-01-18 13:35:00,94.93,95.07,94.93,95.07,23544.0,72.85,72.9574,72.85,72.9574,23544.0
2019-01-18 13:40:00,95.08,95.48,95.04,95.39,30279.0,72.9651,73.2721,72.9344,73.203,30279.0
2019-01-18 13:45:00,95.38,95.59,95.38,95.53,24786.0,73.1953,73.3565,73.1953,73.3105,24786.0
2019-01-18 13:50:00,95.54,95.6,95.48,95.53,18027.0,73.3181,73.3642,73.2721,73.3105,18027.0
2019-01-18 13:55:00,95.53,95.7,95.51,95.68,20887.0,73.3105,73.4409,73.2951,73.4256,20887.0
2019-01-18 14:00:00,95.66,95.76,95.54,95.69,40115.0,73.4102,73.487,73.3181,73.4332,40115.0
2019-01-18 14:05:00,95.68,95.68,95.51,95.51,17610.0,73.4256,73.4256,73.2951,73.2951,17610.0
2019-01-18 14:10:00,95.5,95.5,95.29,95.35,13440.0,73.2874,73.2874,73.1263,73.1723,13440.0
2019-01-18 14:15:00,95.34,95.4,95.2,95.2,10871.0,73.1646,73.2107,73.0572,73.0572,10871.0
2019-01-18 14:20:00,95.19,95.4,95.15,95.4,23455.0,73.0495,73.2107,73.0188,73.2107,23455.0
2019-01-18 14:25:00,95.39,95.39,95.29,95.31,16987.0,73.203,73.203,73.1263,73.1416,16987.0
2019-01-18 14:30:00,95.24,95.32,95.18,95.24,13917.0,73.0879,73.1493,73.0419,73.0879,13917.0
2019-01-18 14:35:00,95.24,95.29,95.18,95.19,10038.0,73.0879,73.1263,73.0419,73.0495,10038.0
2019-01-18 14:40:00,95.19,95.27,95.11,95.17,13046.0,73.0495,73.1109,72.9881,73.0342,13046.0
2019-01-18 14:45:00,95.17,95.32,95.1,95.31,16532.0,73.0342,73.1493,72.9805,73.1416,16532.0
2019-01-18 14:50:00,95.33,95.44,95.31,95.4,18255.0,73.157,73.2414,73.1416,73.2107,18255.0
2019-01-18 14:55:00,95.4,95.48,95.26,95.3,54978.0,73.2107,73.2721,73.1033,73.1339,54978.0
2019-01-18 15:00:00,95.27,95.29,95.02,95.23,25991.0,73.1109,73.1263,72.9191,73.0802,25991.0
2019-01-18 15:05:00,95.24,95.47,95.23,95.46,27995.0,73.0879,73.2644,73.0802,73.2567,27995.0
2019-01-18 15:10:00,95.46,95.48,95.35,95.47,20104.0,73.2567,73.2721,73.1723,73.2644,20104.0
2019-01-18 15:15:00,95.46,95.54,95.3,95.32,44991.0,73.2567,73.3181,73.1339,73.1493,44991.0
2019-01-18 15:20:00,95.32,95.39,95.24,95.39,53043.0,73.1493,73.203,73.0879,73.203,53043.0
2019-01-18 15:25:00,95.38,95.61,95.34,95.55,58170.0,73.1953,73.3718,73.1646,73.3258,58170.0
2019-01-18 15:30:00,95.55,95.6,95.26,95.27,34087.0,73.3258,73.3642,73.1033,73.1109,34087.0
2019-01-18 15:35:00,95.26,95.44,95.26,95.39,40354.0,73.1033,73.2414,73.1033,73.203,40354.0
2019-01-18 15:40:00,95.4,95.41,95.24,95.28,48274.0,73.2107,73.2184,73.0879,73.1186,48274.0
2019-01-18 15:45:00,95.29,95.38,95.18,95.21,74222.0,73.1263,73.1953,73.0419,73.0649,74222.0
2019-01-18 15:50:00,95.21,95.37,95.18,95.34,97910.0,73.0649,73.1877,73.0419,73.1646,97910.0
2019-01-18 15:55:00,95.35,95.44,95.25,95.31,335271.0,73.1723,73.2414,73.0956,73.1416,335271.0
2019-01-22 09:30:00,94.61,95.09,94.5,95.05,62239.0,72.6044,72.9728,72.52,72.9421,62239.0
2019-01-22 09:35:00,94.97,95.4,94.97,95.21,14217.0,72.8807,73.2107,72.8807,73.0649,14217.0
2019-01-22 09:40:00,95.35,95.35,95.07,95.11,8945.0,73.1723,73.1723,72.9574,72.9881,8945.0
2019-01-22 09:45:00,95.1,95.21,94.69,94.77,18818.0,72.9805,73.0649,72.6658,72.7272,18818.0
2019-01-22 09:50:00,94.71,94.84,94.56,94.77,10376.0,72.6812,72.7809,72.5661,72.7272,10376.0
2019-01-22 09:55:00,94.8,94.94,94.73,94.73,8710.0,72.7502,72.8577,72.6965,72.6965,8710.0
2019-01-22 10:00:00,94.7,94.7,94.44,94.46,9922.0,72.6735,72.6735,72.474,72.4893,9922.0
2019-01-22 10:05:00,94.45,94.5,94.28,94.31,42713.0,72.4817,72.52,72.3512,72.3742,42713.0
2019-01-22 10:10:00,94.31,94.44,94.16,94.28,8954.0,72.3742,72.474,72.2591,72.3512,8954.0
2019-01-22 10:15:00,94.24,94.38,94.12,94.2,12519.0,72.3205,72.4279,72.2284,72.2898,12519.0
2019-01-22 10:20:00,94.21,94.65,94.21,94.65,17311.0,72.2975,72.6351,72.2975,72.6351,17311.0
2019-01-22 10:25:00,94.7,94.71,94.42,94.55,12661.0,72.6735,72.6812,72.4586,72.5584,12661.0
2019-01-22 10:30:00,94.48,94.51,94.15,94.27,11502.0,72.5047,72.5277,72.2514,72.3435,11502.0
2019-01-22 10:35:00,94.27,94.34,94.14,94.25,8563.0,72.3435,72.3972,72.2438,72.3282,8563.0
2019-01-22 10:40:00,94.25,94.29,94.1,94.2,7177.0,72.3282,72.3589,72.2131,72.2898,7177.0
2019-01-22 10:45:00,94.16,94.16,93.99,93.99,10148.0,72.2591,72.2591,72.1286,72.1286,10148.0
2019-01-22 10:50:00,93.96,94.04,93.67,93.7,18506.0,72.1056,72.167,71.8831,71.9061,18506.0
2019-01-22 10:55:00,93.71,93.75,93.36,93.51,33814.0,71.9138,71.9445,71.6452,71.7603,33814.0
2019-01-22 11:00:00,93.51,93.63,93.41,93.52,15260.0,71.7603,71.8524,71.6835,71.768,15260.0
2019-01-22 11:05:00,93.54,93.58,93.46,93.49,15890.0,71.7833,71.814,71.7219,71.7449,15890.0
2019-01-22 11:10:00,93.52,93.6,93.36,93.38,19705.0,71.768,71.8294,71.6452,71.6605,19705.0
2019-01-22 11:15:00,93.38,93.42,93.29,93.4,17933.0,71.6605,71.6912,71.5915,71.6759,17933.0
2019-01-22 11:20:00,93.41,93.48,93.28,93.4,17541.0,71.6835,71.7373,71.5838,71.6759,17541.0
2019-01-22 11:25:00,93.4,93.45,93.34,93.41,19227.0,71.6759,71.7142,71.6298,71.6835,19227.0
2019-01-22 11:30:00,93.42,93.64,93.35,93.62,18176.0,71.6912,71.8601,71.6375,71.8447,18176.0
2019-01-22 11:35:00,93.58,93.65,93.54,93.61,18391.0,71.814,71.8677,71.7833,71.837,18391.0
2019-01-22 11:40:00,93.6,93.6,93.23,93.36,28556.0,71.8294,71.8294,71.5454,71.6452,28556.0
2019-01-22 11:45:00,93.34,93.43,93.29,93.35,22023.0,71.6298,71.6989,71.5915,71.6375,22023.0
2019-01-22 11:50:00,93.31,93.33,93.23,93.27,16940.0,71.6068,71.6222,71.5454,71.5761,16940.0
2019-01-22 11:55:00,93.26,93.53,93.26,93.29,43490.0,71.5684,71.7756,71.5684,71.5915,43490.0
2019-01-22 12:00:00,93.31,93.34,93.13,93.22,20552.0,71.6068,71.6298,71.4687,71.5377,20552.0
2019-01-22 12:05:00,93.22,93.55,93.16,93.45,16088.0,71.5377,71.791,71.4917,71.7142,16088.0
2019-01-22 12:10:00,93.45,93.58,93.45,93.5,11215.0,71.7142,71.814,71.7142,71.7526,11215.0
2019-01-22 12:15:00,93.52,93.69,93.51,93.67,6736.0,71.768,71.8984,71.7603,71.8831,6736.0
2019-01-22 12:20:00,93.71,93.76,93.65,93.7,7902.0,71.9138,71.9521,71.8677,71.9061,7902.0
2019-01-22 12:25:00,93.67,93.69,93.4,93.52,19326.0,71.8831,71.8984,71.6759,71.768,19326.0
2019-01-22 12:30:00,93.5,93.56,93.44,93.53,8533.0,71.7526,71.7987,71.7066,71.7756,8533.0
2019-01-22 12:35:00,93.53,93.59,93.48,93.59,12341.0,71.7756,71.8217,71.7373,71.8217,12341.0
2019-01-22 12:40:00,93.58,93.77,93.58,93.71,10037.0,71.814,71.9598,71.814,71.9138,10037.0
2019-01-22 12:45:00,93.72,93.9,93.68,93.9,13318.0,71.9214,72.0596,71.8907,72.0596,13318.0
2019-01-22 12:50:00,93.92,94.04,93.89,94.0,8308.0,72.0749,72.167,72.0519,72.1363,8308.0
2019-01-22 12:55:00,93.97,93.97,93.77,93.85,13029.0,72.1133,72.1133,71.9598,72.0212,13029.0
2019-01-22 13:00:00,93.8,93.8,93.56,93.63,8954.0,71.9828,71.9828,71.7987,71.8524,8954.0
2019-01-22 13:05:00,93.63,93.64,93.51,93.58,9017.0,71.8524,71.8601,71.7603,71.814,9017.0
2019-01-22 13:10:00,93.57,93.59,93.45,93.54,19038.0,71.8063,71.8217,71.7142,71.7833,19038.0
2019-01-22 13:15:00,93.54,93.58,93.32,93.32,14196.0,71.7833,71.814,71.6145,71.6145,14196.0
2019-01-22 13:20:00,93.32,93.55,93.3,93.44,12021.0,71.6145,71.791,71.5991,71.7066,12021.0
2019-01-22 13:25:00,93.45,93.61,93.41,93.48,9275.0,71.7142,71.837,71.6835,71.7373,9275.0
2019-01-22 13:30:00,93.46,93.62,93.4,93.61,13430.0,71.7219,71.8447,71.6759,71.837,13430.0
2019-01-22 13:35:00,93.62,93.64,93.49,93.56,12542.0,71.8447,71.8601,71.7449,71.7987,12542.0
2019-01-22 13:40:00,93.55,93.56,93.44,93.44,7000.0,71.791,71.7987,71.7066,71.7066,7000.0
2019-01-22 13:45:00,93.39,93.58,93.39,93.57,12870.0,71.6682,71.814,71.6682,71.8063,12870.0
2019-01-22 13:50:00,93.55,93.69,93.55,93.56,19014.0,71.791,71.8984,71.791,71.7987,19014.0
2019-01-22 13:55:00,93.57,93.69,93.56,93.57,14081.0,71.8063,71.8984,71.7987,71.8063,14081.0
2019-01-22 14:00:00,93.56,93.56,93.43,93.52,16758.0,71.7987,71.7987,71.6989,71.768,16758.0
2019-01-22 14:05:00,93.53,93.68,93.53,93.61,14170.0,71.7756,71.8907,71.7756,71.837,14170.0
2019-01-22 14:10:00,93.6,93.75,93.6,93.75,9456.0,71.8294,71.9445,71.8294,71.9445,9456.0
2019-01-22 14:15:00,93.74,93.79,93.69,93.73,11886.0,71.9368,71.9752,71.8984,71.9291,11886.0
2019-01-22 14:20:00,93.75,93.76,93.53,93.55,7957.0,71.9445,71.9521,71.7756,71.791,7957.0
2019-01-22 14:25:00,93.56,93.62,93.51,93.52,7273.0,71.7987,71.8447,71.7603,71.768,7273.0
2019-01-22 14:30:00,93.5,93.53,93.36,93.37,24651.0,71.7526,71.7756,71.6452,71.6529,24651.0
2019-01-22 14:35:00,93.37,93.42,93.22,93.25,14950.0,71.6529,71.6912,71.5377,71.5608,14950.0
2019-01-22 14:40:00,93.25,93.36,93.2,93.22,17920.0,71.5608,71.6452,71.5224,71.5377,17920.0
2019-01-22 14:45:00,93.22,93.28,93.14,93.17,6710.0,71.5377,71.5838,71.4763,71.4994,6710.0
2019-01-22 14:50:00,93.17,93.3,93.1,93.14,12004.0,71.4994,71.5991,71.4457,71.4763,12004.0
2019-01-22 14:55:00,93.16,93.43,93.15,93.38,36153.0,71.4917,71.6989,71.484,71.6605,36153.0
2019-01-22 15:00:00,93.37,93.45,93.24,93.28,23684.0,71.6529,71.7142,71.5531,71.5838,23684.0
2019-01-22 15:05:00,93.28,93.33,93.15,93.25,15477.0,71.5838,71.6222,71.484,71.5608,15477.0
2019-01-22 15:10:00,93.26,93.31,93.15,93.27,35811.0,71.5684,71.6068,71.484,71.5761,35811.0
2019-01-22 15:15:00,93.26,93.38,93.25,93.37,17047.0,71.5684,71.6605,71.5608,71.6529,17047.0
2019-01-22 15:20:00,93.37,93.56,93.37,93.54,13385.0,71.6529,71.7987,71.6529,71.7833,13385.0
2019-01-22 15:25:00,93.53,93.53,93.41,93.43,16975.0,71.7756,71.7756,71.6835,71.6989,16975.0
2019-01-22 15:30:00,93.44,93.45,93.12,93.13,26268.0,71.7066,71.7142,71.461,71.4687,26268.0
2019-01-22 15:35:00,93.11,93.41,92.95,93.4,44000.0,71.4533,71.6835,71.3305,71.6759,44000.0
2019-01-22 15:40:00,93.41,93.54,93.16,93.19,37885.0,71.6835,71.7833,71.4917,71.5147,37885.0
2019-01-22 15:45:00,93.16,93.25,93.05,93.07,56891.0,71.4917,71.5608,71.4073,71.4226,56891.0
2019-01-22 15:50:00,93.08,93.17,92.91,92.99,53765.0,71.4303,71.4994,71.2998,71.3612,53765.0
2019-01-22 15:55:00,93.02,93.14,92.82,92.99,325067.0,71.3843,71.4763,71.2308,71.3612,325067.0
2019-01-23 09:30:00,93.29,93.5,92.97,93.5,37055.0,71.5915,71.7526,71.3459,71.7526,37055.0
2019-01-23 09:35:00,93.57,93.79,93.45,93.68,15021.0,71.8063,71.9752,71.7142,71.8907,15021.0
2019-01-23 09:40:00,93.68,93.68,93.32,93.33,9379.0,71.8907,71.8907,71.6145,71.6222,9379.0
2019-01-23 09:45:00,93.33,93.44,93.18,93.22,14407.0,71.6222,71.7066,71.507,71.5377,14407.0
2019-01-23 09:50:00,93.18,93.31,92.86,93.27,22810.0,71.507,71.6068,71.2615,71.5761,22810.0
2019-01-23 09:55:00,93.31,93.38,93.18,93.25,10592.0,71.6068,71.6605,71.507,71.5608,10592.0
2019-01-23 10:00:00,93.28,93.31,92.98,93.2,27036.0,71.5838,71.6068,71.3536,71.5224,27036.0
2019-01-23 10:05:00,93.23,93.31,93.13,93.2,22961.0,71.5454,71.6068,71.4687,71.5224,22961.0
2019-01-23 10:10:00,93.21,93.29,93.07,93.11,14801.0,71.5301,71.5915,71.4226,71.4533,14801.0
2019-01-23 10:15:00,93.15,93.26,93.04,93.1,16187.0,71.484,71.5684,71.3996,71.4457,16187.0
2019-01-23 10:20:00,93.14,93.28,93.14,93.18,13847.0,71.4763,71.5838,71.4763,71.507,13847.0
2019-01-23 10:25:00,93.16,93.21,93.04,93.2,13106.0,71.4917,71.5301,71.3996,71.5224,13106.0
2019-01-23 10:30:00,93.22,93.24,93.04,93.08,25320.0,71.5377,71.5531,71.3996,71.4303,25320.0
2019-01-23 10:35:00,93.1,93.26,93.05,93.14,10658.0,71.4457,71.5684,71.4073,71.4763,10658.0
2019-01-23 10:40:00,93.1,93.19,93.02,93.11,9713.0,71.4457,71.5147,71.3843,71.4533,9713.0
2019-01-23 10:45:00,93.1,93.19,93.08,93.16,16366.0,71.4457,71.5147,71.4303,71.4917,16366.0
2019-01-23 10:50:00,93.14,93.14,93.0,93.1,20193.0,71.4763,71.4763,71.3689,71.4457,20193.0
2019-01-23 10:55:00,93.11,93.13,93.03,93.11,17113.0,71.4533,71.4687,71.3919,71.4533,17113.0
2019-01-23 11:00:00,93.14,93.17,93.04,93.17,12283.0,71.4763,71.4994,71.3996,71.4994,12283.0
2019-01-23 11:05:00,93.2,93.28,93.16,93.22,11421.0,71.5224,71.5838,71.4917,71.5377,11421.0
2019-01-23 11:10:00,93.24,93.41,93.24,93.33,17288.0,71.5531,71.6835,71.5531,71.6222,17288.0
2019-01-23 11:15:00,93.36,93.37,93.03,93.08,27888.0,71.6452,71.6529,71.3919,71.4303,27888.0
2019-01-23 11:20:00,93.12,93.19,93.05,93.05,25947.0,71.461,71.5147,71.4073,71.4073,25947.0
2019-01-23 11:25:00,93.1,93.13,92.79,93.0,30212.0,71.4457,71.4687,71.2078,71.3689,30212.0
2019-01-23 11:30:00,93.05,93.07,92.93,93.0,21580.0,71.4073,71.4226,71.3152,71.3689,21580.0
2019-01-23 11:35:00,93.0,93.05,92.75,92.83,39763.0,71.3689,71.4073,71.1771,71.2385,39763.0
2019-01-23 11:40:00,92.82,92.87,92.71,92.78,30629.0,71.2308,71.2691,71.1464,71.2001,30629.0
2019-01-23 11:45:00,92.81,92.84,92.41,92.44,25342.0,71.2231,71.2461,70.9161,70.9392,25342.0
2019-01-23 11:50:00,92.44,92.5,92.29,92.34,9217.0,70.9392,70.9852,70.8241,70.8624,9217.0
2019-01-23 11:55:00,92.33,92.42,92.21,92.39,13920.0,70.8547,70.9238,70.7627,70.9008,13920.0
2019-01-23 12:00:00,92.41,92.66,92.38,92.64,21021.0,70.9161,71.108,70.8931,71.0926,21021.0
2019-01-23 12:05:00,92.66,92.66,92.26,92.34,12162.0,71.108,71.108,70.801,70.8624,12162.0
2019-01-23 12:10:00,92.37,92.47,92.33,92.38,9299.0,70.8854,70.9622,70.8547,70.8931,9299.0
2019-01-23 12:15:00,92.36,92.49,92.3,92.46,9623.0,70.8778,70.9775,70.8317,70.9545,9623.0
2019-01-23 12:20:00,92.46,92.61,92.42,92.57,17229.0,70.9545,71.0696,70.9238,71.0389,17229.0
2019-01-23 12:25:00,92.57,92.73,92.56,92.67,14760.0,71.0389,71.1617,71.0313,71.1157,14760.0
2019-01-23 12:30:00,92.67,92.69,92.55,92.61,10036.0,71.1157,71.131,71.0236,71.0696,10036.0
2019-01-23 12:35:00,92.62,92.67,92.54,92.63,16678.0,71.0773,71.1157,71.0159,71.085,16678.0
2019-01-23 12:40:00,92.61,92.81,92.55,92.77,28989.0,71.0696,71.2231,71.0236,71.1924,28989.0
2019-01-23 12:45:00,92.78,92.86,92.72,92.8,13615.0,71.2001,71.2615,71.154,71.2154,13615.0
2019-01-23 12:50:00,92.79,92.88,92.72,92.83,4669.0,71.2078,71.2768,71.154,71.2385,4669.0
2019-01-23 12:55:00,92.81,92.87,92.72,92.86,13759.0,71.2231,71.2691,71.154,71.2615,13759.0
2019-01-23 13:00:00,92.83,92.83,92.62,92.65,11176.0,71.2385,71.2385,71.0773,71.1003,11176.0
2019-01-23 13:05:00,92.64,92.86,92.63,92.82,14178.0,71.0926,71.2615,71.085,71.2308,14178.0
2019-01-23 13:10:00,92.81,92.81,92.63,92.69,20881.0,71.2231,71.2231,71.085,71.131,20881.0
2019-01-23 13:15:00,92.67,92.84,92.64,92.79,11770.0,71.1157,71.2461,71.0926,71.2078,11770.0
2019-01-23 13:20:00,92.79,92.86,92.77,92.82,5502.0,71.2078,71.2615,71.1924,71.2308,5502.0
2019-01-23 13:25:00,92.81,92.81,92.65,92.67,9419.0,71.2231,71.2231,71.1003,71.1157,9419.0
2019-01-23 13:30:00,92.67,92.78,92.66,92.69,5621.0,71.1157,71.2001,71.108,71.131,5621.0
2019-01-23 13:35:00,92.7,92.8,92.7,92.73,12085.0,71.1387,71.2154,71.1387,71.1617,12085.0
2019-01-23 13:40:00,92.73,92.73,92.63,92.71,10696.0,71.1617,71.1617,71.085,71.1464,10696.0
2019-01-23 13:45:00,92.74,92.83,92.73,92.76,10955.0,71.1694,71.2385,71.1617,71.1847,10955.0
2019-01-23 13:50:00,92.77,92.83,92.73,92.81,12871.0,71.1924,71.2385,71.1617,71.2231,12871.0
2019-01-23 13:55:00,92.77,92.86,92.73,92.79,16506.0,71.1924,71.2615,71.1617,71.2078,16506.0
2019-01-23 14:00:00,92.81,92.93,92.8,92.93,9167.0,71.2231,71.3152,71.2154,71.3152,9167.0
2019-01-23 14:05:00,92.93,93.0,92.87,92.98,20434.0,71.3152,71.3689,71.2691,71.3536,20434.0
2019-01-23 14:10:00,92.97,93.0,92.88,92.89,16296.0,71.3459,71.3689,71.2768,71.2845,16296.0
2019-01-23 14:15:00,92.87,92.89,92.68,92.73,11632.0,71.2691,71.2845,71.1233,71.1617,11632.0
2019-01-23 14:20:00,92.76,92.84,92.71,92.83,13525.0,71.1847,71.2461,71.1464,71.2385,13525.0
2019-01-23 14:25:00,92.79,92.85,92.75,92.79,8714.0,71.2078,71.2538,71.1771,71.2078,8714.0
2019-01-23 14:30:00,92.8,92.83,92.65,92.83,16072.0,71.2154,71.2385,71.1003,71.2385,16072.0
2019-01-23 14:35:00,92.82,92.86,92.58,92.63,12522.0,71.2308,71.2615,71.0466,71.085,12522.0
2019-01-23 14:40:00,92.63,92.63,92.44,92.44,11513.0,71.085,71.085,70.9392,70.9392,11513.0
2019-01-23 14:45:00,92.43,92.45,92.38,92.43,13100.0,70.9315,70.9468,70.8931,70.9315,13100.0
2019-01-23 14:50:00,92.43,92.53,92.42,92.47,17190.0,70.9315,71.0082,70.9238,70.9622,17190.0
2019-01-23 14:55:00,92.49,92.55,92.4,92.48,17644.0,70.9775,71.0236,70.9085,70.9699,17644.0
2019-01-23 15:00:00,92.49,92.73,92.48,92.68,12775.0,70.9775,71.1617,70.9699,71.1233,12775.0
2019-01-23 15:05:00,92.68,92.71,92.45,92.53,24957.0,71.1233,71.1464,70.9468,71.0082,24957.0
2019-01-23 15:10:00,92.53,92.58,92.48,92.54,31991.0,71.0082,71.0466,70.9699,71.0159,31991.0
2019-01-23 15:15:00,92.54,92.83,92.53,92.79,28079.0,71.0159,71.2385,71.0082,71.2078,28079.0
2019-01-23 15:20:00,92.79,92.91,92.74,92.76,21497.0,71.2078,71.2998,71.1694,71.1847,21497.0
2019-01-23 15:25:00,92.76,92.84,92.72,92.83,14998.0,71.1847,71.2461,71.154,71.2385,14998.0
2019-01-23 15:30:00,92.84,92.84,92.71,92.75,40266.0,71.2461,71.2461,71.1464,71.1771,40266.0
2019-01-23 15:35:00,92.76,92.81,92.69,92.74,36574.0,71.1847,71.2231,71.131,71.1694,36574.0
2019-01-23 15:40:00,92.75,92.83,92.74,92.78,32019.0,71.1771,71.2385,71.1694,71.2001,32019.0
2019-01-23 15:45:00,92.78,92.92,92.74,92.76,58623.0,71.2001,71.3075,71.1694,71.1847,58623.0
2019-01-23 15:50:00,92.76,92.78,92.65,92.68,47896.0,71.1847,71.2001,71.1003,71.1233,47896.0
2019-01-23 15:55:00,92.68,92.86,92.63,92.65,163429.0,71.1233,71.2615,71.085,71.1003,163429.0
2019-01-24 09:30:00,92.5,92.86,92.37,92.52,36057.0,70.9852,71.2615,70.8854,71.0006,36057.0
2019-01-24 09:35:00,92.61,92.81,92.41,92.52,8739.0,71.0696,71.2231,70.9161,71.0006,8739.0
2019-01-24 09:40:00,92.47,92.53,92.23,92.25,14341.0,70.9622,71.0082,70.778,70.7934,14341.0
2019-01-24 09:45:00,92.25,92.85,92.24,92.41,41931.0,70.7934,71.2538,70.7857,70.9161,41931.0
2019-01-24 09:50:00,92.44,92.52,92.33,92.47,11625.0,70.9392,71.0006,70.8547,70.9622,11625.0
2019-01-24 09:55:00,92.52,92.63,92.38,92.4,9382.0,71.0006,71.085,70.8931,70.9085,9382.0
2019-01-24 10:00:00,92.33,92.45,92.28,92.37,10217.0,70.8547,70.9468,70.8164,70.8854,10217.0
2019-01-24 10:05:00,92.38,92.74,92.37,92.74,13728.0,70.8931,71.1694,70.8854,71.1694,13728.0
2019-01-24 10:10:00,92.75,92.89,92.72,92.88,30528.0,71.1771,71.2845,71.154,71.2768,30528.0
2019-01-24 10:15:00,92.91,93.03,92.69,92.73,15383.0,71.2998,71.3919,71.131,71.1617,15383.0
2019-01-24 10:20:00,92.7,92.77,92.68,92.7,16650.0,71.1387,71.1924,71.1233,71.1387,16650.0
2019-01-24 10:25:00,92.7,92.91,92.65,92.89,38183.0,71.1387,71.2998,71.1003,71.2845,38183.0
2019-01-24 10:30:00,92.91,92.91,92.54,92.57,18437.0,71.2998,71.2998,71.0159,71.0389,18437.0
2019-01-24 10:35:00,92.56,92.58,92.27,92.32,22211.0,71.0313,71.0466,70.8087,70.8471,22211.0
2019-01-24 10:40:00,92.31,92.41,92.28,92.38,12054.0,70.8394,70.9161,70.8164,70.8931,12054.0
2019-01-24 10:45:00,92.33,92.42,92.33,92.34,13782.0,70.8547,70.9238,70.8547,70.8624,13782.0
2019-01-24 10:50:00,92.34,92.4,92.15,92.15,27461.0,70.8624,70.9085,70.7166,70.7166,27461.0
2019-01-24 10:55:00,92.15,92.43,92.04,92.43,64078.0,70.7166,70.9315,70.6322,70.9315,64078.0
2019-01-24 11:00:00,92.37,92.54,92.17,92.4,14069.0,70.8854,71.0159,70.732,70.9085,14069.0
2019-01-24 11:05:00,92.39,92.65,92.36,92.49,13839.0,70.9008,71.1003,70.8778,70.9775,13839.0
2019-01-24 11:10:00,92.46,92.47,92.07,92.2,28690.0,70.9545,70.9622,70.6552,70.755,28690.0
2019-01-24 11:15:00,92.17,92.45,92.16,92.29,11965.0,70.732,70.9468,70.7243,70.8241,11965.0
2019-01-24 11:20:00,92.29,92.46,92.21,92.44,9105.0,70.8241,70.9545,70.7627,70.9392,9105.0
2019-01-24 11:25:00,92.44,92.67,92.42,92.56,20980.0,70.9392,71.1157,70.9238,71.0313,20980.0
2019-01-24 11:30:00,92.56,92.63,92.53,92.59,15657.0,71.0313,71.085,71.0082,71.0543,15657.0
2019-01-24 11:35:00,92.62,92.85,92.58,92.83,15366.0,71.0773,71.2538,71.0466,71.2385,15366.0
2019-01-24 11:40:00,92.84,92.85,92.69,92.7,19214.0,71.2461,71.2538,71.131,71.1387,19214.0
2019-01-24 11:45:00,92.7,92.88,92.64,92.81,29126.0,71.1387,71.2768,71.0926,71.2231,29126.0
2019-01-24 11:50:00,92.79,92.81,92.59,92.65,24449.0,71.2078,71.2231,71.0543,71.1003,24449.0
2019-01-24 11:55:00,92.66,92.76,92.56,92.56,12928.0,71.108,71.1847,71.0313,71.0313,12928.0
2019-01-24 12:00:00,92.58,92.59,92.41,92.42,22774.0,71.0466,71.0543,70.9161,70.9238,22774.0
2019-01-24 12:05:00,92.42,92.51,92.37,92.47,9201.0,70.9238,70.9929,70.8854,70.9622,9201.0
2019-01-24 12:10:00,92.47,92.5,92.41,92.45,16975.0,70.9622,70.9852,70.9161,70.9468,16975.0
2019-01-24 12:15:00,92.44,92.55,92.41,92.5,18669.0,70.9392,71.0236,70.9161,70.9852,18669.0
2019-01-24 12:20:00,92.5,92.5,92.36,92.39,12737.0,70.9852,70.9852,70.8778,70.9008,12737.0
2019-01-24 12:25:00,92.4,92.44,92.36,92.43,11881.0,70.9085,70.9392,70.8778,70.9315,11881.0
2019-01-24 12:30:00,92.42,92.51,92.39,92.41,18147.0,70.9238,70.9929,70.9008,70.9161,18147.0
2019-01-24 12:35:00,92.39,92.4,92.24,92.25,9592.0,70.9008,70.9085,70.7857,70.7934,9592.0
2019-01-24 12:40:00,92.24,92.24,92.15,92.2,7003.0,70.7857,70.7857,70.7166,70.755,7003.0
2019-01-24 12:45:00,92.2,92.27,92.17,92.19,6964.0,70.755,70.8087,70.732,70.7473,6964.0
2019-01-24 12:50:00,92.19,92.19,92.04,92.04,10077.0,70.7473,70.7473,70.6322,70.6322,10077.0
2019-01-24 12:55:00,92.04,92.07,92.01,92.04,8419.0,70.6322,70.6552,70.6092,70.6322,8419.0
2019-01-24 13:00:00,92.03,92.05,91.85,91.92,13908.0,70.6245,70.6399,70.4864,70.5401,13908.0
2019-01-24 13:05:00,91.92,92.02,91.91,92.01,7540.0,70.5401,70.6169,70.5324,70.6092,7540.0
2019-01-24 13:10:00,92.0,92.02,91.9,91.94,8596.0,70.6015,70.6169,70.5248,70.5555,8596.0
2019-01-24 13:15:00,91.91,91.97,91.86,91.97,5212.0,70.5324,70.5785,70.4941,70.5785,5212.0
2019-01-24 13:20:00,91.97,91.99,91.94,91.96,4654.0,70.5785,70.5938,70.5555,70.5708,4654.0
2019-01-24 13:25:00,91.96,91.96,91.81,91.83,23737.0,70.5708,70.5708,70.4557,70.471,23737.0
2019-01-24 13:30:00,91.84,91.98,91.8,91.96,15912.0,70.4787,70.5862,70.448,70.5708,15912.0
2019-01-24 13:35:00,91.96,92.02,91.94,92.0,10154.0,70.5708,70.6169,70.5555,70.6015,10154.0
2019-01-24 13:40:00,92.0,92.02,91.87,91.87,12991.0,70.6015,70.6169,70.5017,70.5017,12991.0
2019-01-24 13:45:00,91.9,91.93,91.87,91.87,5578.0,70.5248,70.5478,70.5017,70.5017,5578.0
2019-01-24 13:50:00,91.9,91.99,91.88,91.96,7581.0,70.5248,70.5938,70.5094,70.5708,7581.0
2019-01-24 13:55:00,91.97,91.98,91.84,91.86,11643.0,70.5785,70.5862,70.4787,70.4941,11643.0
2019-01-24 14:00:00,91.86,91.87,91.73,91.79,11821.0,70.4941,70.5017,70.3943,70.4403,11821.0
2019-01-24 14:05:00,91.79,91.9,91.78,91.85,15590.0,70.4403,70.5248,70.4327,70.4864,15590.0
2019-01-24 14:10:00,91.87,91.87,91.64,91.67,24616.0,70.5017,70.5017,70.3252,70.3483,24616.0
2019-01-24 14:15:00,91.66,91.79,91.64,91.78,9206.0,70.3406,70.4403,70.3252,70.4327,9206.0
2019-01-24 14:20:00,91.8,91.82,91.73,91.73,23555.0,70.448,70.4634,70.3943,70.3943,23555.0
2019-01-24 14:25:00,91.72,91.75,91.7,91.72,26826.0,70.3866,70.4097,70.3713,70.3866,26826.0
2019-01-24 14:30:00,91.71,91.81,91.66,91.8,12446.0,70.379,70.4557,70.3406,70.448,12446.0
2019-01-24 14:35:00,91.81,91.89,91.79,91.79,24843.0,70.4557,70.5171,70.4403,70.4403,24843.0
2019-01-24 14:40:00,91.8,91.86,91.74,91.8,16081.0,70.448,70.4941,70.402,70.448,16081.0
2019-01-24 14:45:00,91.8,91.83,91.73,91.81,16506.0,70.448,70.471,70.3943,70.4557,16506.0
2019-01-24 14:50:00,91.8,91.8,91.72,91.8,16855.0,70.448,70.448,70.3866,70.448,16855.0
2019-01-24 14:55:00,91.81,91.83,91.7,91.76,16713.0,70.4557,70.471,70.3713,70.4173,16713.0
2019-01-24 15:00:00,91.75,91.75,91.64,91.66,16873.0,70.4097,70.4097,70.3252,70.3406,16873.0
2019-01-24 15:05:00,91.66,91.72,91.66,91.68,18133.0,70.3406,70.3866,70.3406,70.3559,18133.0
2019-01-24 15:10:00,91.68,91.8,91.59,91.79,25871.0,70.3559,70.448,70.2869,70.4403,25871.0
2019-01-24 15:15:00,91.79,91.81,91.66,91.66,26925.0,70.4403,70.4557,70.3406,70.3406,26925.0
2019-01-24 15:20:00,91.65,91.65,91.59,91.62,33064.0,70.3329,70.3329,70.2869,70.3099,33064.0
2019-01-24 15:25:00,91.61,91.69,91.61,91.65,30487.0,70.3022,70.3636,70.3022,70.3329,30487.0
2019-01-24 15:30:00,91.65,91.66,91.41,91.43,84264.0,70.3329,70.3406,70.1487,70.1641,84264.0
2019-01-24 15:35:00,91.44,91.47,91.4,91.44,40718.0,70.1718,70.1948,70.1411,70.1718,40718.0
2019-01-24 15:40:00,91.45,91.45,91.36,91.4,40168.0,70.1794,70.1794,70.1104,70.1411,40168.0
2019-01-24 15:45:00,91.41,91.5,91.39,91.43,71830.0,70.1487,70.2178,70.1334,70.1641,71830.0
2019-01-24 15:50:00,91.43,91.49,91.43,91.45,72845.0,70.1641,70.2101,70.1641,70.1794,72845.0
2019-01-24 15:55:00,91.46,91.61,91.33,91.34,246863.0,70.1871,70.3022,70.0873,70.095,246863.0
2019-01-25 09:30:00,92.25,92.33,91.71,91.71,46754.0,70.7934,70.8547,70.379,70.379,46754.0
2019-01-25 09:35:00,91.67,92.18,91.61,92.14,13953.0,70.3483,70.7396,70.3022,70.7089,13953.0
2019-01-25 09:40:00,92.15,92.3,92.1,92.26,15153.0,70.7166,70.8317,70.6782,70.801,15153.0
2019-01-25 09:45:00,92.21,92.6,92.21,92.6,14966.0,70.7627,71.0619,70.7627,71.0619,14966.0
2019-01-25 09:50:00,92.58,92.74,92.48,92.5,18354.0,71.0466,71.1694,70.9699,70.9852,18354.0
2019-01-25 09:55:00,92.48,92.5,92.37,92.46,11118.0,70.9699,70.9852,70.8854,70.9545,11118.0
2019-01-25 10:00:00,92.54,92.87,92.51,92.76,21817.0,71.0159,71.2691,70.9929,71.1847,21817.0
2019-01-25 10:05:00,92.79,92.99,92.78,92.93,11123.0,71.2078,71.3612,71.2001,71.3152,11123.0
2019-01-25 10:10:00,92.92,93.12,92.83,93.0,18604.0,71.3075,71.461,71.2385,71.3689,18604.0
2019-01-25 10:15:00,92.98,93.01,92.91,92.94,10988.0,71.3536,71.3766,71.2998,71.3229,10988.0
2019-01-25 10:20:00,92.92,92.97,92.77,92.77,8261.0,71.3075,71.3459,71.1924,71.1924,8261.0
2019-01-25 10:25:00,92.82,92.89,92.7,92.87,13957.0,71.2308,71.2845,71.1387,71.2691,13957.0
2019-01-25 10:30:00,92.93,93.18,92.81,92.94,12120.0,71.3152,71.507,71.2231,71.3229,12120.0
2019-01-25 10:35:00,93.0,93.28,92.91,93.26,25225.0,71.3689,71.5838,71.2998,71.5684,25225.0
2019-01-25 10:40:00,93.26,93.35,93.22,93.31,12922.0,71.5684,71.6375,71.5377,71.6068,12922.0
2019-01-25 10:45:00,93.31,93.36,93.08,93.09,32880.0,71.6068,71.6452,71.4303,71.438,32880.0
2019-01-25 10:50:00,93.11,93.24,93.06,93.15,9986.0,71.4533,71.5531,71.415,71.484,9986.0
2019-01-25 10:55:00,93.14,93.31,93.11,93.23,11365.0,71.4763,71.6068,71.4533,71.5454,11365.0
2019-01-25 11:00:00,93.23,93.26,93.17,93.2,8035.0,71.5454,71.5684,71.4994,71.5224,8035.0
2019-01-25 11:05:00,93.2,93.29,93.16,93.28,10954.0,71.5224,71.5915,71.4917,71.5838,10954.0
2019-01-25 11:10:00,93.28,93.31,93.22,93.25,10863.0,71.5838,71.6068,71.5377,71.5608,10863.0
2019-01-25 11:15:00,93.24,93.25,93.08,93.09,10745.0,71.5531,71.5608,71.4303,71.438,10745.0
2019-01-25 11:20:00,93.1,93.13,92.99,93.13,13383.0,71.4457,71.4687,71.3612,71.4687,13383.0
2019-01-25 11:25:00,93.13,93.18,93.01,93.18,7904.0,71.4687,71.507,71.3766,71.507,7904.0
2019-01-25 11:30:00,93.18,93.27,93.16,93.25,9026.0,71.507,71.5761,71.4917,71.5608,9026.0
2019-01-25 11:35:00,93.25,93.25,93.08,93.09,18759.0,71.5608,71.5608,71.4303,71.438,18759.0
2019-01-25 11:40:00,93.11,93.25,93.05,93.24,16764.0,71.4533,71.5608,71.4073,71.5531,16764.0
2019-01-25 11:45:00,93.21,93.3,93.19,93.26,6431.0,71.5301,71.5991,71.5147,71.5684,6431.0
2019-01-25 11:50:00,93.26,93.34,93.2,93.23,16082.0,71.5684,71.6298,71.5224,71.5454,16082.0
2019-01-25 11:55:00,93.25,93.26,93.13,93.19,11123.0,71.5608,71.5684,71.4687,71.5147,11123.0
2019-01-25 12:00:00,93.2,93.32,93.1,93.29,8900.0,71.5224,71.6145,71.4457,71.5915,8900.0
2019-01-25 12:05:00,93.29,93.38,93.27,93.35,14207.0,71.5915,71.6605,71.5761,71.6375,14207.0
2019-01-25 12:10:00,93.33,93.37,93.16,93.21,7980.0,71.6222,71.6529,71.4917,71.5301,7980.0
2019-01-25 12:15:00,93.23,93.29,93.21,93.25,5558.0,71.5454,71.5915,71.5301,71.5608,5558.0
2019-01-25 12:20:00,93.28,93.32,93.2,93.32,6699.0,71.5838,71.6145,71.5224,71.6145,6699.0
2019-01-25 12:25:00,93.32,93.38,93.28,93.33,9196.0,71.6145,71.6605,71.5838,71.6222,9196.0
2019-01-25 12:30:00,93.36,93.36,93.18,93.26,7045.0,71.6452,71.6452,71.507,71.5684,7045.0
2019-01-25 12:35:00,93.26,93.36,93.23,93.36,9606.0,71.5684,71.6452,71.5454,71.6452,9606.0
2019-01-25 12:40:00,93.4,93.51,93.35,93.4,18495.0,71.6759,71.7603,71.6375,71.6759,18495.0
2019-01-25 12:45:00,93.42,93.42,93.15,93.2,15215.0,71.6912,71.6912,71.484,71.5224,15215.0
2019-01-25 12:50:00,93.19,93.24,93.07,93.21,9217.0,71.5147,71.5531,71.4226,71.5301,9217.0
2019-01-25 12:55:00,93.21,93.38,93.19,93.35,10336.0,71.5301,71.6605,71.5147,71.6375,10336.0
2019-01-25 13:00:00,93.36,93.4,93.21,93.22,22178.0,71.6452,71.6759,71.5301,71.5377,22178.0
2019-01-25 13:05:00,93.21,93.36,93.14,93.33,13249.0,71.5301,71.6452,71.4763,71.6222,13249.0
2019-01-25 13:10:00,93.32,93.34,93.24,93.32,11131.0,71.6145,71.6298,71.5531,71.6145,11131.0
2019-01-25 13:15:00,93.32,93.49,93.31,93.49,16364.0,71.6145,71.7449,71.6068,71.7449,16364.0
2019-01-25 13:20:00,93.5,93.62,93.49,93.6,10545.0,71.7526,71.8447,71.7449,71.8294,10545.0
2019-01-25 13:25:00,93.61,93.61,93.48,93.57,4419.0,71.837,71.837,71.7373,71.8063,4419.0
2019-01-25 13:30:00,93.58,93.6,93.52,93.54,8067.0,71.814,71.8294,71.768,71.7833,8067.0
2019-01-25 13:35:00,93.54,93.54,93.31,93.4,10394.0,71.7833,71.7833,71.6068,71.6759,10394.0
2019-01-25 13:40:00,93.42,93.44,93.35,93.44,9588.0,71.6912,71.7066,71.6375,71.7066,9588.0
2019-01-25 13:45:00,93.47,93.51,93.44,93.45,8003.0,71.7296,71.7603,71.7066,71.7142,8003.0
2019-01-25 13:50:00,93.47,93.51,93.38,93.39,11081.0,71.7296,71.7603,71.6605,71.6682,11081.0
2019-01-25 13:55:00,93.4,93.49,93.39,93.44,10614.0,71.6759,71.7449,71.6682,71.7066,10614.0
2019-01-25 14:00:00,93.44,93.44,93.3,93.39,8555.0,71.7066,71.7066,71.5991,71.6682,8555.0
2019-01-25 14:05:00,93.39,93.4,93.27,93.28,17602.0,71.6682,71.6759,71.5761,71.5838,17602.0
2019-01-25 14:10:00,93.3,93.32,93.2,93.29,11561.0,71.5991,71.6145,71.5224,71.5915,11561.0
2019-01-25 14:15:00,93.29,93.3,93.19,93.26,14599.0,71.5915,71.5991,71.5147,71.5684,14599.0
2019-01-25 14:20:00,93.27,93.27,93.04,93.15,14201.0,71.5761,71.5761,71.3996,71.484,14201.0
2019-01-25 14:25:00,93.16,93.17,92.96,92.98,18033.0,71.4917,71.4994,71.3382,71.3536,18033.0
2019-01-25 14:30:00,93.0,93.08,92.95,93.04,20622.0,71.3689,71.4303,71.3305,71.3996,20622.0
2019-01-25 14:35:00,93.02,93.1,92.99,93.08,16118.0,71.3843,71.4457,71.3612,71.4303,16118.0
2019-01-25 14:40:00,93.06,93.12,92.99,93.1,14091.0,71.415,71.461,71.3612,71.4457,14091.0
2019-01-25 14:45:00,93.09,93.18,93.08,93.12,12052.0,71.438,71.507,71.4303,71.461,12052.0
2019-01-25 14:50:00,93.13,93.13,92.99,93.03,15177.0,71.4687,71.4687,71.3612,71.3919,15177.0
2019-01-25 14:55:00,93.04,93.21,93.03,93.2,12788.0,71.3996,71.5301,71.3919,71.5224,12788.0
2019-01-25 15:00:00,93.21,93.22,93.1,93.18,14079.0,71.5301,71.5377,71.4457,71.507,14079.0
2019-01-25 15:05:00,93.17,93.23,93.11,93.16,15159.0,71.4994,71.5454,71.4533,71.4917,15159.0
2019-01-25 15:10:00,93.16,93.24,93.16,93.18,9183.0,71.4917,71.5531,71.4917,71.507,9183.0
2019-01-25 15:15:00,93.19,93.24,93.14,93.18,15188.0,71.5147,71.5531,71.4763,71.507,15188.0
2019-01-25 15:20:00,93.18,93.25,93.16,93.21,13238.0,71.507,71.5608,71.4917,71.5301,13238.0
2019-01-25 15:25:00,93.22,93.25,93.14,93.19,15961.0,71.5377,71.5608,71.4763,71.5147,15961.0
2019-01-25 15:30:00,93.19,93.2,93.02,93.07,24600.0,71.5147,71.5224,71.3843,71.4226,24600.0
2019-01-25 15:35:00,93.07,93.16,92.98,93.09,30526.0,71.4226,71.4917,71.3536,71.438,30526.0
2019-01-25 15:40:00,93.09,93.23,93.02,93.18,37387.0,71.438,71.5454,71.3843,71.507,37387.0
2019-01-25 15:45:00,93.22,93.25,93.07,93.07,41677.0,71.5377,71.5608,71.4226,71.4226,41677.0
2019-01-25 15:50:00,93.08,93.09,92.87,92.93,54790.0,71.4303,71.438,71.2691,71.3152,54790.0
2019-01-25 15:55:00,92.94,93.07,92.87,93.02,149367.0,71.3229,71.4226,71.2691,71.3843,149367.0
2019-01-28 09:30:00,92.0,92.62,91.94,92.45,43936.0,70.6015,71.0773,70.5555,70.9468,43936.0
2019-01-28 09:35:00,92.52,92.95,92.51,92.59,8442.0,71.0006,71.3305,70.9929,71.0543,8442.0
2019-01-28 09:40:00,92.63,92.64,92.25,92.31,10249.0,71.085,71.0926,70.7934,70.8394,10249.0
2019-01-28 09:45:00,92.31,92.44,92.12,92.18,16771.0,70.8394,70.9392,70.6936,70.7396,16771.0
2019-01-28 09:50:00,92.13,92.5,92.04,92.39,10131.0,70.7013,70.9852,70.6322,70.9008,10131.0
2019-01-28 09:55:00,92.38,92.54,92.16,92.5,12927.0,70.8931,71.0159,70.7243,70.9852,12927.0
2019-01-28 10:00:00,92.49,92.53,92.15,92.16,14144.0,70.9775,71.0082,70.7166,70.7243,14144.0
2019-01-28 10:05:00,92.18,92.46,92.18,92.4,11766.0,70.7396,70.9545,70.7396,70.9085,11766.0
2019-01-28 10:10:00,92.36,92.37,92.18,92.31,7627.0,70.8778,70.8854,70.7396,70.8394,7627.0
2019-01-28 10:15:00,92.25,92.66,92.25,92.66,5174.0,70.7934,71.108,70.7934,71.108,5174.0
2019-01-28 10:20:00,92.66,92.88,92.66,92.78,10604.0,71.108,71.2768,71.108,71.2001,10604.0
2019-01-28 10:25:00,92.8,92.91,92.67,92.9,20961.0,71.2154,71.2998,71.1157,71.2922,20961.0
2019-01-28 10:30:00,92.9,93.04,92.84,93.02,50411.0,71.2922,71.3996,71.2461,71.3843,50411.0
2019-01-28 10:35:00,93.04,93.05,92.87,92.89,14197.0,71.3996,71.4073,71.2691,71.2845,14197.0
2019-01-28 10:40:00,92.86,92.97,92.85,92.94,9647.0,71.2615,71.3459,71.2538,71.3229,9647.0
2019-01-28 10:45:00,92.92,92.96,92.78,92.78,22505.0,71.3075,71.3382,71.2001,71.2001,22505.0
2019-01-28 10:50:00,92.78,92.87,92.66,92.87,14886.0,71.2001,71.2691,71.108,71.2691,14886.0
2019-01-28 10:55:00,92.84,92.87,92.57,92.57,13865.0,71.2461,71.2691,71.0389,71.0389,13865.0
2019-01-28 11:00:00,92.53,92.54,92.35,92.35,16125.0,71.0082,71.0159,70.8701,70.8701,16125.0
2019-01-28 11:05:00,92.35,92.38,92.21,92.27,10286.0,70.8701,70.8931,70.7627,70.8087,10286.0
2019-01-28 11:10:00,92.24,92.39,92.18,92.35,13177.0,70.7857,70.9008,70.7396,70.8701,13177.0
2019-01-28 11:15:00,92.37,92.55,92.37,92.53,11849.0,70.8854,71.0236,70.8854,71.0082,11849.0
2019-01-28 11:20:00,92.59,92.71,92.56,92.68,12188.0,71.0543,71.1464,71.0313,71.1233,12188.0
2019-01-28 11:25:00,92.71,92.84,92.66,92.69,14377.0,71.1464,71.2461,71.108,71.131,14377.0
2019-01-28 11:30:00,92.71,92.73,92.48,92.54,11041.0,71.1464,71.1617,70.9699,71.0159,11041.0
2019-01-28 11:35:00,92.54,92.54,92.25,92.28,17939.0,71.0159,71.0159,70.7934,70.8164,17939.0
2019-01-28 11:40:00,92.25,92.31,92.15,92.24,16872.0,70.7934,70.8394,70.7166,70.7857,16872.0
2019-01-28 11:45:00,92.22,92.27,92.01,92.09,10801.0,70.7703,70.8087,70.6092,70.6706,10801.0
2019-01-28 11:50:00,92.1,92.23,91.95,91.95,14051.0,70.6782,70.778,70.5631,70.5631,14051.0
2019-01-28 11:55:00,91.96,92.1,91.91,91.99,7503.0,70.5708,70.6782,70.5324,70.5938,7503.0
2019-01-28 12:00:00,91.98,92.07,91.93,91.99,5512.0,70.5862,70.6552,70.5478,70.5938,5512.0
2019-01-28 12:05:00,92.0,92.06,91.97,92.05,8852.0,70.6015,70.6475,70.5785,70.6399,8852.0
2019-01-28 12:10:00,92.05,92.13,92.05,92.09,6720.0,70.6399,70.7013,70.6399,70.6706,6720.0
2019-01-28 12:15:00,92.11,92.15,92.02,92.02,9533.0,70.6859,70.7166,70.6169,70.6169,9533.0
2019-01-28 12:20:00,92.05,92.17,92.04,92.17,7971.0,70.6399,70.732,70.6322,70.732,7971.0
2019-01-28 12:25:00,92.21,92.27,92.16,92.26,5664.0,70.7627,70.8087,70.7243,70.801,5664.0
2019-01-28 12:30:00,92.28,92.37,92.18,92.18,5740.0,70.8164,70.8854,70.7396,70.7396,5740.0
2019-01-28 12:35:00,92.18,92.32,92.14,92.27,8370.0,70.7396,70.8471,70.7089,70.8087,8370.0
2019-01-28 12:40:00,92.28,92.38,92.24,92.3,5835.0,70.8164,70.8931,70.7857,70.8317,5835.0
2019-01-28 12:45:00,92.29,92.42,92.28,92.4,4828.0,70.8241,70.9238,70.8164,70.9085,4828.0
2019-01-28 12:50:00,92.4,92.41,92.29,92.29,4073.0,70.9085,70.9161,70.8241,70.8241,4073.0
2019-01-28 12:55:00,92.27,92.27,92.1,92.1,6675.0,70.8087,70.8087,70.6782,70.6782,6675.0
2019-01-28 13:00:00,92.18,92.19,92.1,92.17,4979.0,70.7396,70.7473,70.6782,70.732,4979.0
2019-01-28 13:05:00,92.16,92.26,92.1,92.23,5483.0,70.7243,70.801,70.6782,70.778,5483.0
2019-01-28 13:10:00,92.23,92.28,92.2,92.24,3530.0,70.778,70.8164,70.755,70.7857,3530.0
2019-01-28 13:15:00,92.25,92.29,92.21,92.28,2028.0,70.7934,70.8241,70.7627,70.8164,2028.0
2019-01-28 13:20:00,92.28,92.38,92.26,92.28,5979.0,70.8164,70.8931,70.801,70.8164,5979.0
2019-01-28 13:25:00,92.26,92.26,92.09,92.13,6801.0,70.801,70.801,70.6706,70.7013,6801.0
2019-01-28 13:30:00,92.14,92.3,92.11,92.23,13969.0,70.7089,70.8317,70.6859,70.778,13969.0
2019-01-28 13:35:00,92.25,92.29,92.13,92.16,5868.0,70.7934,70.8241,70.7013,70.7243,5868.0
2019-01-28 13:40:00,92.15,92.24,92.14,92.23,4937.0,70.7166,70.7857,70.7089,70.778,4937.0
2019-01-28 13:45:00,92.23,92.27,92.21,92.26,5141.0,70.778,70.8087,70.7627,70.801,5141.0
2019-01-28 13:50:00,92.29,92.34,92.22,92.31,5881.0,70.8241,70.8624,70.7703,70.8394,5881.0
2019-01-28 13:55:00,92.31,92.41,92.31,92.39,4972.0,70.8394,70.9161,70.8394,70.9008,4972.0
2019-01-28 14:00:00,92.43,92.46,92.26,92.26,9763.0,70.9315,70.9545,70.801,70.801,9763.0
2019-01-28 14:05:00,92.27,92.33,92.24,92.33,8161.0,70.8087,70.8547,70.7857,70.8547,8161.0
2019-01-28 14:10:00,92.31,92.33,92.23,92.31,14952.0,70.8394,70.8547,70.778,70.8394,14952.0
2019-01-28 14:15:00,92.29,92.36,92.26,92.26,22407.0,70.8241,70.8778,70.801,70.801,22407.0
2019-01-28 14:20:00,92.27,92.31,92.19,92.19,18881.0,70.8087,70.8394,70.7473,70.7473,18881.0
2019-01-28 14:25:00,92.19,92.2,92.11,92.2,11935.0,70.7473,70.755,70.6859,70.755,11935.0
2019-01-28 14:30:00,92.22,92.25,92.17,92.17,10193.0,70.7703,70.7934,70.732,70.732,10193.0
2019-01-28 14:35:00,92.17,92.2,92.1,92.18,5537.0,70.732,70.755,70.6782,70.7396,5537.0
2019-01-28 14:40:00,92.2,92.22,92.12,92.2,7986.0,70.755,70.7703,70.6936,70.755,7986.0
2019-01-28 14:45:00,92.25,92.32,92.24,92.32,5328.0,70.7934,70.8471,70.7857,70.8471,5328.0
2019-01-28 14:50:00,92.33,92.43,92.33,92.38,7710.0,70.8547,70.9315,70.8547,70.8931,7710.0
2019-01-28 14:55:00,92.38,92.39,92.28,92.29,5948.0,70.8931,70.9008,70.8164,70.8241,5948.0
2019-01-28 15:00:00,92.31,92.33,92.25,92.31,10424.0,70.8394,70.8547,70.7934,70.8394,10424.0
2019-01-28 15:05:00,92.31,92.31,92.16,92.2,12180.0,70.8394,70.8394,70.7243,70.755,12180.0
2019-01-28 15:10:00,92.21,92.51,92.2,92.51,29190.0,70.7627,70.9929,70.755,70.9929,29190.0
2019-01-28 15:15:00,92.51,92.55,92.47,92.55,24269.0,70.9929,71.0236,70.9622,71.0236,24269.0
2019-01-28 15:20:00,92.56,92.66,92.49,92.49,26164.0,71.0313,71.108,70.9775,70.9775,26164.0
2019-01-28 15:25:00,92.48,92.49,92.35,92.35,16956.0,70.9699,70.9775,70.8701,70.8701,16956.0
2019-01-28 15:30:00,92.35,92.38,92.25,92.29,18925.0,70.8701,70.8931,70.7934,70.8241,18925.0
2019-01-28 15:35:00,92.29,92.48,92.29,92.47,27059.0,70.8241,70.9699,70.8241,70.9622,27059.0
2019-01-28 15:40:00,92.47,92.5,92.37,92.42,32927.0,70.9622,70.9852,70.8854,70.9238,32927.0
2019-01-28 15:45:00,92.42,92.51,92.39,92.44,35948.0,70.9238,70.9929,70.9008,70.9392,35948.0
2019-01-28 15:50:00,92.45,92.51,92.36,92.48,39099.0,70.9468,70.9929,70.8778,70.9699,39099.0
2019-01-28 15:55:00,92.48,92.8,92.46,92.51,254917.0,70.9699,71.2154,70.9545,70.9929,254917.0
2019-01-29 09:30:00,92.73,92.75,92.21,92.47,41779.0,71.1617,71.1771,70.7627,70.9622,41779.0
2019-01-29 09:35:00,92.39,92.51,91.89,92.26,33947.0,70.9008,70.9929,70.5171,70.801,33947.0
2019-01-29 09:40:00,92.27,92.45,92.13,92.38,6638.0,70.8087,70.9468,70.7013,70.8931,6638.0
2019-01-29 09:45:00,92.37,92.91,92.28,92.91,22955.0,70.8854,71.2998,70.8164,71.2998,22955.0
2019-01-29 09:50:00,92.93,93.21,92.92,93.15,11825.0,71.3152,71.5301,71.3075,71.484,11825.0
2019-01-29 09:55:00,93.1,93.21,92.83,92.83,13069.0,71.4457,71.5301,71.2385,71.2385,13069.0
2019-01-29 10:00:00,92.83,93.09,92.82,93.04,19096.0,71.2385,71.438,71.2308,71.3996,19096.0
2019-01-29 10:05:00,93.0,93.04,92.71,92.93,19574.0,71.3689,71.3996,71.1464,71.3152,19574.0
2019-01-29 10:10:00,92.92,93.02,92.77,92.78,29100.0,71.3075,71.3843,71.1924,71.2001,29100.0
2019-01-29 10:15:00,92.74,92.99,92.66,92.99,16733.0,71.1694,71.3612,71.108,71.3612,16733.0
2019-01-29 10:20:00,92.95,92.99,92.72,92.8,11553.0,71.3305,71.3612,71.154,71.2154,11553.0
2019-01-29 10:25:00,92.8,93.15,92.79,93.14,6575.0,71.2154,71.484,71.2078,71.4763,6575.0
2019-01-29 10:30:00,93.17,93.19,93.03,93.03,11121.0,71.4994,71.5147,71.3919,71.3919,11121.0
2019-01-29 10:35:00,93.03,93.05,92.93,92.96,11354.0,71.3919,71.4073,71.3152,71.3382,11354.0
2019-01-29 10:40:00,92.95,93.15,92.95,92.98,9645.0,71.3305,71.484,71.3305,71.3536,9645.0
2019-01-29 10:45:00,93.06,93.09,92.94,92.97,7518.0,71.415,71.438,71.3229,71.3459,7518.0
2019-01-29 10:50:00,92.97,92.97,92.67,92.73,13359.0,71.3459,71.3459,71.1157,71.1617,13359.0
2019-01-29 10:55:00,92.73,92.76,92.58,92.63,14639.0,71.1617,71.1847,71.0466,71.085,14639.0
2019-01-29 11:00:00,92.63,92.65,92.57,92.59,10302.0,71.085,71.1003,71.0389,71.0543,10302.0
2019-01-29 11:05:00,92.57,92.7,92.5,92.64,7966.0,71.0389,71.1387,70.9852,71.0926,7966.0
2019-01-29 11:10:00,92.64,92.7,92.6,92.68,5407.0,71.0926,71.1387,71.0619,71.1233,5407.0
2019-01-29 11:15:00,92.68,92.79,92.68,92.75,11478.0,71.1233,71.2078,71.1233,71.1771,11478.0
2019-01-29 11:20:00,92.76,92.76,92.54,92.58,6750.0,71.1847,71.1847,71.0159,71.0466,6750.0
2019-01-29 11:25:00,92.59,92.83,92.59,92.72,8534.0,71.0543,71.2385,71.0543,71.154,8534.0
2019-01-29 11:30:00,92.82,92.84,92.75,92.8,10591.0,71.2308,71.2461,71.1771,71.2154,10591.0
2019-01-29 11:35:00,92.82,92.92,92.78,92.91,6588.0,71.2308,71.3075,71.2001,71.2998,6588.0
2019-01-29 11:40:00,92.89,92.91,92.83,92.86,7495.0,71.2845,71.2998,71.2385,71.2615,7495.0
2019-01-29 11:45:00,92.89,92.91,92.82,92.83,6656.0,71.2845,71.2998,71.2308,71.2385,6656.0
2019-01-29 11:50:00,92.83,92.87,92.82,92.82,6116.0,71.2385,71.2691,71.2308,71.2308,6116.0
2019-01-29 11:55:00,92.83,92.84,92.74,92.75,6317.0,71.2385,71.2461,71.1694,71.1771,6317.0
2019-01-29 12:00:00,92.75,92.81,92.63,92.74,5375.0,71.1771,71.2231,71.085,71.1694,5375.0
2019-01-29 12:05:00,92.76,92.78,92.7,92.71,3999.0,71.1847,71.2001,71.1387,71.1464,3999.0
2019-01-29 12:10:00,92.72,92.84,92.69,92.84,7544.0,71.154,71.2461,71.131,71.2461,7544.0
2019-01-29 12:15:00,92.83,92.99,92.8,92.98,4548.0,71.2385,71.3612,71.2154,71.3536,4548.0
2019-01-29 12:20:00,92.95,92.96,92.9,92.92,3379.0,71.3305,71.3382,71.2922,71.3075,3379.0
2019-01-29 12:25:00,92.92,92.93,92.77,92.8,6749.0,71.3075,71.3152,71.1924,71.2154,6749.0
2019-01-29 12:30:00,92.82,92.83,92.74,92.8,8702.0,71.2308,71.2385,71.1694,71.2154,8702.0
2019-01-29 12:35:00,92.8,92.95,92.8,92.94,3223.0,71.2154,71.3305,71.2154,71.3229,3223.0
2019-01-29 12:40:00,92.95,92.96,92.89,92.9,5904.0,71.3305,71.3382,71.2845,71.2922,5904.0
2019-01-29 12:45:00,92.89,92.89,92.81,92.83,12471.0,71.2845,71.2845,71.2231,71.2385,12471.0
2019-01-29 12:50:00,92.83,92.94,92.83,92.94,5299.0,71.2385,71.3229,71.2385,71.3229,5299.0
2019-01-29 12:55:00,92.97,92.99,92.95,92.97,5188.0,71.3459,71.3612,71.3305,71.3459,5188.0
2019-01-29 13:00:00,92.94,93.05,92.89,93.0,33247.0,71.3229,71.4073,71.2845,71.3689,33247.0
2019-01-29 13:05:00,93.0,93.23,93.0,93.22,36844.0,71.3689,71.5454,71.3689,71.5377,36844.0
2019-01-29 13:10:00,93.2,93.22,93.14,93.15,7344.0,71.5224,71.5377,71.4763,71.484,7344.0
2019-01-29 13:15:00,93.14,93.37,93.12,93.26,18835.0,71.4763,71.6529,71.461,71.5684,18835.0
2019-01-29 13:20:00,93.27,93.28,93.18,93.19,11052.0,71.5761,71.5838,71.507,71.5147,11052.0
2019-01-29 13:25:00,93.2,93.24,93.19,93.19,10535.0,71.5224,71.5531,71.5147,71.5147,10535.0
2019-01-29 13:30:00,93.2,93.22,93.14,93.16,5273.0,71.5224,71.5377,71.4763,71.4917,5273.0
2019-01-29 13:35:00,93.15,93.15,93.09,93.15,4028.0,71.484,71.484,71.438,71.484,4028.0
2019-01-29 13:40:00,93.14,93.27,93.12,93.27,12920.0,71.4763,71.5761,71.461,71.5761,12920.0
2019-01-29 13:45:00,93.28,93.36,93.27,93.28,6383.0,71.5838,71.6452,71.5761,71.5838,6383.0
2019-01-29 13:50:00,93.29,93.44,93.28,93.38,37516.0,71.5915,71.7066,71.5838,71.6605,37516.0
2019-01-29 13:55:00,93.36,93.6,93.36,93.59,19054.0,71.6452,71.8294,71.6452,71.8217,19054.0
2019-01-29 14:00:00,93.58,93.61,93.32,93.34,21049.0,71.814,71.837,71.6145,71.6298,21049.0
2019-01-29 14:05:00,93.37,93.43,93.31,93.42,14655.0,71.6529,71.6989,71.6068,71.6912,14655.0
2019-01-29 14:10:00,93.45,93.5,93.41,93.5,9105.0,71.7142,71.7526,71.6835,71.7526,9105.0
2019-01-29 14:15:00,93.5,93.51,93.43,93.51,5755.0,71.7526,71.7603,71.6989,71.7603,5755.0
2019-01-29 14:20:00,93.54,93.55,93.52,93.53,4819.0,71.7833,71.791,71.768,71.7756,4819.0
2019-01-29 14:25:00,93.54,93.69,93.47,93.66,16475.0,71.7833,71.8984,71.7296,71.8754,16475.0
2019-01-29 14:30:00,93.67,93.69,93.61,93.62,16817.0,71.8831,71.8984,71.837,71.8447,16817.0
2019-01-29 14:35:00,93.62,93.62,93.53,93.58,9050.0,71.8447,71.8447,71.7756,71.814,9050.0
2019-01-29 14:40:00,93.56,93.63,93.51,93.52,17934.0,71.7987,71.8524,71.7603,71.768,17934.0
2019-01-29 14:45:00,93.52,93.55,93.37,93.43,17991.0,71.768,71.791,71.6529,71.6989,17991.0
2019-01-29 14:50:00,93.46,93.61,93.45,93.59,34164.0,71.7219,71.837,71.7142,71.8217,34164.0
2019-01-29 14:55:00,93.58,93.6,93.5,93.58,18782.0,71.814,71.8294,71.7526,71.814,18782.0
2019-01-29 15:00:00,93.58,93.61,93.5,93.55,11949.0,71.814,71.837,71.7526,71.791,11949.0
2019-01-29 15:05:00,93.56,93.63,93.55,93.55,11507.0,71.7987,71.8524,71.791,71.791,11507.0
2019-01-29 15:10:00,93.57,93.59,93.47,93.49,12642.0,71.8063,71.8217,71.7296,71.7449,12642.0
2019-01-29 15:15:00,93.53,93.58,93.53,93.57,7356.0,71.7756,71.814,71.7756,71.8063,7356.0
2019-01-29 15:20:00,93.57,93.59,93.51,93.54,16994.0,71.8063,71.8217,71.7603,71.7833,16994.0
2019-01-29 15:25:00,93.54,93.59,93.46,93.59,23012.0,71.7833,71.8217,71.7219,71.8217,23012.0
2019-01-29 15:30:00,93.59,93.67,93.58,93.63,23588.0,71.8217,71.8831,71.814,71.8524,23588.0
2019-01-29 15:35:00,93.63,93.63,93.43,93.46,31224.0,71.8524,71.8524,71.6989,71.7219,31224.0
2019-01-29 15:40:00,93.47,93.52,93.37,93.45,34149.0,71.7296,71.768,71.6529,71.7142,34149.0
2019-01-29 15:45:00,93.44,93.51,93.42,93.49,68391.0,71.7066,71.7603,71.6912,71.7449,68391.0
2019-01-29 15:50:00,93.5,93.52,93.42,93.46,55669.0,71.7526,71.768,71.6912,71.7219,55669.0
2019-01-29 15:55:00,93.47,93.5,93.31,93.36,88280.0,71.7296,71.7526,71.6068,71.6452,88280.0
2019-01-30 09:30:00,94.04,94.4,93.98,94.09,41419.0,72.167,72.4433,72.121,72.2054,41419.0
2019-01-30 09:35:00,94.07,94.64,93.99,94.61,23226.0,72.19,72.6275,72.1286,72.6044,23226.0
2019-01-30 09:40:00,94.58,95.03,94.58,94.71,42394.0,72.5814,72.9267,72.5814,72.6812,42394.0
2019-01-30 09:45:00,94.8,94.84,94.33,94.41,17892.0,72.7502,72.7809,72.3896,72.451,17892.0
2019-01-30 09:50:00,94.45,94.46,94.22,94.38,19815.0,72.4817,72.4893,72.3051,72.4279,19815.0
2019-01-30 09:55:00,94.38,94.38,93.94,94.03,22507.0,72.4279,72.4279,72.0903,72.1593,22507.0
2019-01-30 10:00:00,94.04,94.1,93.94,93.94,21985.0,72.167,72.2131,72.0903,72.0903,21985.0
2019-01-30 10:05:00,93.96,94.0,93.74,93.95,27754.0,72.1056,72.1363,71.9368,72.0979,27754.0
2019-01-30 10:10:00,93.95,93.99,93.79,93.91,14542.0,72.0979,72.1286,71.9752,72.0673,14542.0
2019-01-30 10:15:00,93.89,93.89,93.64,93.75,13827.0,72.0519,72.0519,71.8601,71.9445,13827.0
2019-01-30 10:20:00,93.76,93.81,93.69,93.72,11847.0,71.9521,71.9905,71.8984,71.9214,11847.0
2019-01-30 10:25:00,93.75,93.91,93.67,93.91,15709.0,71.9445,72.0673,71.8831,72.0673,15709.0
2019-01-30 10:30:00,93.91,94.29,93.91,94.27,30768.0,72.0673,72.3589,72.0673,72.3435,30768.0
2019-01-30 10:35:00,94.29,94.32,94.12,94.23,29172.0,72.3589,72.3819,72.2284,72.3128,29172.0
2019-01-30 10:40:00,94.25,94.33,94.16,94.28,11710.0,72.3282,72.3896,72.2591,72.3512,11710.0
2019-01-30 10:45:00,94.3,94.44,94.24,94.24,77054.0,72.3665,72.474,72.3205,72.3205,77054.0
2019-01-30 10:50:00,94.2,94.39,94.19,94.37,16846.0,72.2898,72.4356,72.2821,72.4203,16846.0
2019-01-30 10:55:00,94.44,94.64,94.41,94.63,12704.0,72.474,72.6275,72.451,72.6198,12704.0
2019-01-30 11:00:00,94.63,94.83,94.63,94.74,25587.0,72.6198,72.7733,72.6198,72.7042,25587.0
2019-01-30 11:05:00,94.76,94.8,94.68,94.74,11646.0,72.7195,72.7502,72.6582,72.7042,11646.0
2019-01-30 11:10:00,94.75,94.82,94.7,94.75,18619.0,72.7119,72.7656,72.6735,72.7119,18619.0
2019-01-30 11:15:00,94.77,94.85,94.71,94.71,19728.0,72.7272,72.7886,72.6812,72.6812,19728.0
2019-01-30 11:20:00,94.73,94.78,94.69,94.78,14937.0,72.6965,72.7349,72.6658,72.7349,14937.0
2019-01-30 11:25:00,94.82,94.83,94.48,94.53,11422.0,72.7656,72.7733,72.5047,72.543,11422.0
2019-01-30 11:30:00,94.53,94.63,94.51,94.57,12506.0,72.543,72.6198,72.5277,72.5737,12506.0
2019-01-30 11:35:00,94.59,94.64,94.55,94.58,8304.0,72.5891,72.6275,72.5584,72.5814,8304.0
2019-01-30 11:40:00,94.59,94.66,94.57,94.64,22000.0,72.5891,72.6428,72.5737,72.6275,22000.0
2019-01-30 11:45:00,94.64,94.66,94.5,94.54,7587.0,72.6275,72.6428,72.52,72.5507,7587.0
2019-01-30 11:50:00,94.54,94.54,94.4,94.5,7218.0,72.5507,72.5507,72.4433,72.52,7218.0
2019-01-30 11:55:00,94.49,94.57,94.46,94.57,8306.0,72.5123,72.5737,72.4893,72.5737,8306.0
2019-01-30 12:00:00,94.59,94.65,94.56,94.58,10831.0,72.5891,72.6351,72.5661,72.5814,10831.0
2019-01-30 12:05:00,94.58,94.63,94.54,94.6,7007.0,72.5814,72.6198,72.5507,72.5968,7007.0
2019-01-30 12:10:00,94.61,94.62,94.53,94.58,8073.0,72.6044,72.6121,72.543,72.5814,8073.0
2019-01-30 12:15:00,94.61,94.61,94.48,94.48,7750.0,72.6044,72.6044,72.5047,72.5047,7750.0
2019-01-30 12:20:00,94.47,94.51,94.4,94.4,7193.0,72.497,72.5277,72.4433,72.4433,7193.0
2019-01-30 12:25:00,94.4,94.43,94.38,94.38,3492.0,72.4433,72.4663,72.4279,72.4279,3492.0
2019-01-30 12:30:00,94.38,94.39,94.33,94.33,8437.0,72.4279,72.4356,72.3896,72.3896,8437.0
2019-01-30 12:35:00,94.34,94.38,94.24,94.32,13685.0,72.3972,72.4279,72.3205,72.3819,13685.0
2019-01-30 12:40:00,94.33,94.36,94.21,94.25,10310.0,72.3896,72.4126,72.2975,72.3282,10310.0
2019-01-30 12:45:00,94.27,94.28,94.11,94.18,15220.0,72.3435,72.3512,72.2207,72.2745,15220.0
2019-01-30 12:50:00,94.18,94.28,94.18,94.23,10694.0,72.2745,72.3512,72.2745,72.3128,10694.0
2019-01-30 12:55:00,94.21,94.5,94.15,94.48,37994.0,72.2975,72.52,72.2514,72.5047,37994.0
2019-01-30 13:00:00,94.47,94.47,94.33,94.34,7919.0,72.497,72.497,72.3896,72.3972,7919.0
2019-01-30 13:05:00,94.34,94.39,94.32,94.39,7529.0,72.3972,72.4356,72.3819,72.4356,7529.0
2019-01-30 13:10:00,94.4,94.4,94.3,94.33,6530.0,72.4433,72.4433,72.3665,72.3896,6530.0
2019-01-30 13:15:00,94.33,94.36,94.31,94.33,9422.0,72.3896,72.4126,72.3742,72.3896,9422.0
2019-01-30 13:20:00,94.33,94.34,94.25,94.32,16093.0,72.3896,72.3972,72.3282,72.3819,16093.0
2019-01-30 13:25:00,94.33,94.33,94.3,94.31,7327.0,72.3896,72.3896,72.3665,72.3742,7327.0
2019-01-30 13:30:00,94.31,94.38,94.31,94.35,9440.0,72.3742,72.4279,72.3742,72.4049,9440.0
2019-01-30 13:35:00,94.36,94.36,94.24,94.27,8931.0,72.4126,72.4126,72.3205,72.3435,8931.0
2019-01-30 13:40:00,94.27,94.3,94.18,94.19,9797.0,72.3435,72.3665,72.2745,72.2821,9797.0
2019-01-30 13:45:00,94.19,94.21,94.13,94.18,12152.0,72.2821,72.2975,72.2361,72.2745,12152.0
2019-01-30 13:50:00,94.2,94.22,94.15,94.18,20145.0,72.2898,72.3051,72.2514,72.2745,20145.0
2019-01-30 13:55:00,94.16,94.2,94.09,94.2,12768.0,72.2591,72.2898,72.2054,72.2898,12768.0
2019-01-30 14:00:00,94.2,94.89,94.11,94.88,42929.0,72.2898,72.8193,72.2207,72.8116,42929.0
2019-01-30 14:05:00,94.9,94.94,94.75,94.83,25837.0,72.827,72.8577,72.7119,72.7733,25837.0
2019-01-30 14:10:00,94.82,95.08,94.82,95.07,48629.0,72.7656,72.9651,72.7656,72.9574,48629.0
2019-01-30 14:15:00,95.04,95.14,94.93,95.13,20008.0,72.9344,73.0112,72.85,73.0035,20008.0
2019-01-30 14:20:00,95.13,95.25,95.04,95.19,21846.0,73.0035,73.0956,72.9344,73.0495,21846.0
2019-01-30 14:25:00,95.19,95.2,94.95,95.03,12057.0,73.0495,73.0572,72.8654,72.9267,12057.0
2019-01-30 14:30:00,95.0,95.0,94.89,94.92,18036.0,72.9037,72.9037,72.8193,72.8423,18036.0
2019-01-30 14:35:00,94.92,94.94,94.77,94.82,22685.0,72.8423,72.8577,72.7272,72.7656,22685.0
2019-01-30 14:40:00,94.82,94.84,94.7,94.82,22083.0,72.7656,72.7809,72.6735,72.7656,22083.0
2019-01-30 14:45:00,94.81,94.94,94.77,94.94,14155.0,72.7579,72.8577,72.7272,72.8577,14155.0
2019-01-30 14:50:00,94.94,95.01,94.81,94.93,22944.0,72.8577,72.9114,72.7579,72.85,22944.0
2019-01-30 14:55:00,94.95,94.98,94.77,94.98,27718.0,72.8654,72.8884,72.7272,72.8884,27718.0
2019-01-30 15:00:00,94.98,94.99,94.73,94.74,28710.0,72.8884,72.8961,72.6965,72.7042,28710.0
2019-01-30 15:05:00,94.72,94.74,94.5,94.5,21613.0,72.6889,72.7042,72.52,72.52,21613.0
2019-01-30 15:10:00,94.5,94.51,94.33,94.33,36046.0,72.52,72.5277,72.3896,72.3896,36046.0
2019-01-30 15:15:00,94.33,94.48,94.32,94.47,27985.0,72.3896,72.5047,72.3819,72.497,27985.0
2019-01-30 15:20:00,94.48,94.58,94.44,94.49,27162.0,72.5047,72.5814,72.474,72.5123,27162.0
2019-01-30 15:25:00,94.49,94.51,94.36,94.36,50653.0,72.5123,72.5277,72.4126,72.4126,50653.0
2019-01-30 15:30:00,94.31,94.52,94.3,94.46,47770.0,72.3742,72.5354,72.3665,72.4893,47770.0
2019-01-30 15:35:00,94.47,94.65,94.45,94.55,29664.0,72.497,72.6351,72.4817,72.5584,29664.0
2019-01-30 15:40:00,94.55,94.56,94.35,94.47,41504.0,72.5584,72.5661,72.4049,72.497,41504.0
2019-01-30 15:45:00,94.47,94.59,94.43,94.55,69038.0,72.497,72.5891,72.4663,72.5584,69038.0
2019-01-30 15:50:00,94.54,94.54,94.41,94.45,61903.0,72.5507,72.5507,72.451,72.4817,61903.0
2019-01-30 15:55:00,94.45,94.61,94.43,94.55,152560.0,72.4817,72.6044,72.4663,72.5584,152560.0
2019-01-31 09:30:00,96.1,96.47,95.14,95.61,95267.0,73.7479,74.0318,73.0112,73.3718,95267.0
2019-01-31 09:35:00,95.56,95.87,95.42,95.72,32984.0,73.3335,73.5714,73.226,73.4563,32984.0
2019-01-31 09:40:00,95.66,95.95,95.25,95.69,40564.0,73.4102,73.6328,73.0956,73.4332,40564.0
2019-01-31 09:45:00,95.69,95.69,95.39,95.58,24429.0,73.4332,73.4332,73.203,73.3488,24429.0
2019-01-31 09:50:00,95.57,95.89,95.43,95.81,29733.0,73.3411,73.5867,73.2337,73.5253,29733.0
2019-01-31 09:55:00,95.82,95.87,95.63,95.65,22955.0,73.533,73.5714,73.3872,73.4025,22955.0
2019-01-31 10:00:00,95.61,95.72,95.49,95.64,36192.0,73.3718,73.4563,73.2798,73.3949,36192.0
2019-01-31 10:05:00,95.68,95.84,95.57,95.69,46788.0,73.4256,73.5483,73.3411,73.4332,46788.0
2019-01-31 10:10:00,95.69,95.81,95.62,95.66,26022.0,73.4332,73.5253,73.3795,73.4102,26022.0
2019-01-31 10:15:00,95.69,95.92,95.57,95.83,32555.0,73.4332,73.6097,73.3411,73.5407,32555.0
2019-01-31 10:20:00,95.8,95.92,95.75,95.8,22904.0,73.5177,73.6097,73.4793,73.5177,22904.0
2019-01-31 10:25:00,95.8,95.91,95.72,95.84,28254.0,73.5177,73.6021,73.4563,73.5483,28254.0
2019-01-31 10:30:00,95.8,95.94,95.77,95.86,19377.0,73.5177,73.6251,73.4946,73.5637,19377.0
2019-01-31 10:35:00,95.86,95.97,95.76,95.76,20873.0,73.5637,73.6481,73.487,73.487,20873.0
2019-01-31 10:40:00,95.76,95.96,95.72,95.95,20435.0,73.487,73.6404,73.4563,73.6328,20435.0
2019-01-31 10:45:00,95.96,95.96,95.75,95.75,17922.0,73.6404,73.6404,73.4793,73.4793,17922.0
2019-01-31 10:50:00,95.76,96.03,95.74,95.97,18757.0,73.487,73.6942,73.4716,73.6481,18757.0
2019-01-31 10:55:00,95.95,96.24,95.94,96.1,22197.0,73.6328,73.8553,73.6251,73.7479,22197.0
2019-01-31 11:00:00,96.15,96.28,96.08,96.14,22650.0,73.7862,73.886,73.7325,73.7786,22650.0
2019-01-31 11:05:00,96.13,96.16,96.04,96.09,18520.0,73.7709,73.7939,73.7018,73.7402,18520.0
2019-01-31 11:10:00,96.09,96.26,96.08,96.24,43439.0,73.7402,73.8707,73.7325,73.8553,43439.0
2019-01-31 11:15:00,96.26,96.29,96.17,96.27,23080.0,73.8707,73.8937,73.8016,73.8783,23080.0
2019-01-31 11:20:00,96.29,96.48,96.29,96.48,34197.0,73.8937,74.0395,73.8937,74.0395,34197.0
2019-01-31 11:25:00,96.47,96.6,96.3,96.39,21376.0,74.0318,74.1316,73.9014,73.9704,21376.0
2019-01-31 11:30:00,96.36,96.38,96.25,96.29,18852.0,73.9474,73.9627,73.863,73.8937,18852.0
2019-01-31 11:35:00,96.26,96.35,96.21,96.33,17239.0,73.8707,73.9397,73.8323,73.9244,17239.0
2019-01-31 11:40:00,96.34,96.37,96.28,96.34,12746.0,73.9321,73.9551,73.886,73.9321,12746.0
2019-01-31 11:45:00,96.33,96.4,96.28,96.34,10187.0,73.9244,73.9781,73.886,73.9321,10187.0
2019-01-31 11:50:00,96.35,96.39,96.28,96.38,12327.0,73.9397,73.9704,73.886,73.9627,12327.0
2019-01-31 11:55:00,96.38,96.39,96.29,96.36,14478.0,73.9627,73.9704,73.8937,73.9474,14478.0
2019-01-31 12:00:00,96.34,96.43,96.3,96.31,20138.0,73.9321,74.0011,73.9014,73.909,20138.0
2019-01-31 12:05:00,96.32,96.42,96.25,96.27,29512.0,73.9167,73.9934,73.863,73.8783,29512.0
2019-01-31 12:10:00,96.25,96.26,96.04,96.09,17330.0,73.863,73.8707,73.7018,73.7402,17330.0
2019-01-31 12:15:00,96.09,96.18,96.01,96.09,9381.0,73.7402,73.8093,73.6788,73.7402,9381.0
2019-01-31 12:20:00,96.11,96.24,96.0,96.2,22479.0,73.7555,73.8553,73.6711,73.8246,22479.0
2019-01-31 12:25:00,96.17,96.22,96.17,96.2,48745.0,73.8016,73.84,73.8016,73.8246,48745.0
2019-01-31 12:30:00,96.2,96.27,96.11,96.14,42506.0,73.8246,73.8783,73.7555,73.7786,42506.0
2019-01-31 12:35:00,96.14,96.16,95.97,95.98,36096.0,73.7786,73.7939,73.6481,73.6558,36096.0
2019-01-31 12:40:00,95.97,96.05,95.79,95.81,49794.0,73.6481,73.7095,73.51,73.5253,49794.0
2019-01-31 12:45:00,95.81,95.87,95.81,95.83,47617.0,73.5253,73.5714,73.5253,73.5407,47617.0
2019-01-31 12:50:00,95.84,95.95,95.82,95.85,20507.0,73.5483,73.6328,73.533,73.556,20507.0
2019-01-31 12:55:00,95.86,95.86,95.75,95.75,85271.0,73.5637,73.5637,73.4793,73.4793,85271.0
2019-01-31 13:00:00,95.73,95.74,95.52,95.67,37328.0,73.4639,73.4716,73.3028,73.4179,37328.0
2019-01-31 13:05:00,95.68,95.81,95.68,95.75,18609.0,73.4256,73.5253,73.4256,73.4793,18609.0
2019-01-31 13:10:00,95.73,95.74,95.61,95.68,18932.0,73.4639,73.4716,73.3718,73.4256,18932.0
2019-01-31 13:15:00,95.68,95.74,95.52,95.6,17225.0,73.4256,73.4716,73.3028,73.3642,17225.0
2019-01-31 13:20:00,95.58,95.67,95.53,95.54,15111.0,73.3488,73.4179,73.3105,73.3181,15111.0
2019-01-31 13:25:00,95.54,95.61,95.5,95.51,11783.0,73.3181,73.3718,73.2874,73.2951,11783.0
2019-01-31 13:30:00,95.53,95.59,95.45,95.49,12252.0,73.3105,73.3565,73.2491,73.2798,12252.0
2019-01-31 13:35:00,95.5,95.51,95.42,95.46,25020.0,73.2874,73.2951,73.226,73.2567,25020.0
2019-01-31 13:40:00,95.45,95.58,95.45,95.56,25844.0,73.2491,73.3488,73.2491,73.3335,25844.0
2019-01-31 13:45:00,95.56,95.64,95.55,95.6,27233.0,73.3335,73.3949,73.3258,73.3642,27233.0
2019-01-31 13:50:00,95.62,95.65,95.57,95.59,12129.0,73.3795,73.4025,73.3411,73.3565,12129.0
2019-01-31 13:55:00,95.6,95.6,95.47,95.48,18551.0,73.3642,73.3642,73.2644,73.2721,18551.0
2019-01-31 14:00:00,95.47,95.52,95.39,95.5,41645.0,73.2644,73.3028,73.203,73.2874,41645.0
2019-01-31 14:05:00,95.49,95.62,95.49,95.6,21969.0,73.2798,73.3795,73.2798,73.3642,21969.0
2019-01-31 14:10:00,95.59,95.59,95.52,95.53,22009.0,73.3565,73.3565,73.3028,73.3105,22009.0
2019-01-31 14:15:00,95.52,95.64,95.52,95.57,13427.0,73.3028,73.3949,73.3028,73.3411,13427.0
2019-01-31 14:20:00,95.56,95.57,95.52,95.54,22800.0,73.3335,73.3411,73.3028,73.3181,22800.0
2019-01-31 14:25:00,95.53,95.53,95.37,95.37,27188.0,73.3105,73.3105,73.1877,73.1877,27188.0
2019-01-31 14:30:00,95.37,95.46,95.3,95.3,23874.0,73.1877,73.2567,73.1339,73.1339,23874.0
2019-01-31 14:35:00,95.3,95.36,95.27,95.29,21060.0,73.1339,73.18,73.1109,73.1263,21060.0
2019-01-31 14:40:00,95.29,95.3,95.18,95.2,19835.0,73.1263,73.1339,73.0419,73.0572,19835.0
2019-01-31 14:45:00,95.2,95.29,95.14,95.24,23477.0,73.0572,73.1263,73.0112,73.0879,23477.0
2019-01-31 14:50:00,95.23,95.26,95.14,95.26,13955.0,73.0802,73.1033,73.0112,73.1033,13955.0
2019-01-31 14:55:00,95.28,95.3,95.21,95.23,13486.0,73.1186,73.1339,73.0649,73.0802,13486.0
2019-01-31 15:00:00,95.24,95.29,95.18,95.29,32011.0,73.0879,73.1263,73.0419,73.1263,32011.0
2019-01-31 15:05:00,95.29,95.35,95.28,95.29,27115.0,73.1263,73.1723,73.1186,73.1263,27115.0
2019-01-31 15:10:00,95.28,95.31,95.16,95.16,61241.0,73.1186,73.1416,73.0265,73.0265,61241.0
2019-01-31 15:15:00,95.14,95.26,95.12,95.2,20252.0,73.0112,73.1033,72.9958,73.0572,20252.0
2019-01-31 15:20:00,95.21,95.34,95.19,95.32,22052.0,73.0649,73.1646,73.0495,73.1493,22052.0
2019-01-31 15:25:00,95.33,95.43,95.32,95.38,19249.0,73.157,73.2337,73.1493,73.1953,19249.0
2019-01-31 15:30:00,95.38,95.53,95.36,95.38,41313.0,73.1953,73.3105,73.18,73.1953,41313.0
2019-01-31 15:35:00,95.39,95.42,95.3,95.37,43643.0,73.203,73.226,73.1339,73.1877,43643.0
2019-01-31 15:40:00,95.37,95.38,95.13,95.14,59084.0,73.1877,73.1953,73.0035,73.0112,59084.0
2019-01-31 15:45:00,95.14,95.24,95.07,95.13,66377.0,73.0112,73.0879,72.9574,73.0035,66377.0
2019-01-31 15:50:00,95.14,95.4,95.14,95.35,61853.0,73.0112,73.2107,73.0112,73.1723,61853.0
2019-01-31 15:55:00,95.35,95.6,95.35,95.44,252789.0,73.1723,73.3642,73.1723,73.2414,252789.0
2019-02-01 09:30:00,95.57,95.95,95.01,95.35,67257.0,73.3411,73.6328,72.9114,73.1723,67257.0
2019-02-01 09:35:00,95.36,95.41,95.11,95.19,15201.0,73.18,73.2184,72.9881,73.0495,15201.0
2019-02-01 09:40:00,95.23,95.24,94.62,94.71,34491.0,73.0802,73.0879,72.6121,72.6812,34491.0
2019-02-01 09:45:00,94.68,94.68,94.3,94.3,66202.0,72.6582,72.6582,72.3665,72.3665,66202.0
2019-02-01 09:50:00,94.31,94.46,94.02,94.17,16006.0,72.3742,72.4893,72.1517,72.2668,16006.0
2019-02-01 09:55:00,94.14,94.15,93.91,93.94,26760.0,72.2438,72.2514,72.0673,72.0903,26760.0
2019-02-01 10:00:00,93.94,94.12,93.41,93.73,59016.0,72.0903,72.2284,71.6835,71.9291,59016.0
2019-02-01 10:05:00,93.75,93.98,93.65,93.96,21353.0,71.9445,72.121,71.8677,72.1056,21353.0
2019-02-01 10:10:00,93.94,94.23,93.93,94.09,25306.0,72.0903,72.3128,72.0826,72.2054,25306.0
2019-02-01 10:15:00,94.1,94.13,93.78,93.79,17482.0,72.2131,72.2361,71.9675,71.9752,17482.0
2019-02-01 10:20:00,93.78,94.29,93.78,94.29,21444.0,71.9675,72.3589,71.9675,72.3589,21444.0
2019-02-01 10:25:00,94.28,94.33,94.09,94.09,42123.0,72.3512,72.3896,72.2054,72.2054,42123.0
2019-02-01 10:30:00,94.1,94.24,94.08,94.19,41298.0,72.2131,72.3205,72.1977,72.2821,41298.0
2019-02-01 10:35:00,94.2,94.39,94.2,94.38,33510.0,72.2898,72.4356,72.2898,72.4279,33510.0
2019-02-01 10:40:00,94.38,94.42,94.19,94.19,60603.0,72.4279,72.4586,72.2821,72.2821,60603.0
2019-02-01 10:45:00,94.15,94.41,94.15,94.37,46762.0,72.2514,72.451,72.2514,72.4203,46762.0
2019-02-01 10:50:00,94.37,94.39,94.07,94.11,48139.0,72.4203,72.4356,72.19,72.2207,48139.0
2019-02-01 10:55:00,94.13,94.21,93.93,94.02,26470.0,72.2361,72.2975,72.0826,72.1517,26470.0
2019-02-01 11:00:00,94.0,94.19,93.95,94.16,21401.0,72.1363,72.2821,72.0979,72.2591,21401.0
2019-02-01 11:05:00,94.14,94.3,94.13,94.3,9173.0,72.2438,72.3665,72.2361,72.3665,9173.0
2019-02-01 11:10:00,94.3,94.32,93.93,94.02,25993.0,72.3665,72.3819,72.0826,72.1517,25993.0
2019-02-01 11:15:00,94.06,94.1,94.02,94.04,10883.0,72.1824,72.2131,72.1517,72.167,10883.0
2019-02-01 11:20:00,94.05,94.3,94.01,94.3,13791.0,72.1747,72.3665,72.144,72.3665,13791.0
2019-02-01 11:25:00,94.3,94.36,94.17,94.17,13590.0,72.3665,72.4126,72.2668,72.2668,13590.0
2019-02-01 11:30:00,94.17,94.21,94.06,94.14,9924.0,72.2668,72.2975,72.1824,72.2438,9924.0
2019-02-01 11:35:00,94.12,94.19,94.05,94.14,7400.0,72.2284,72.2821,72.1747,72.2438,7400.0
2019-02-01 11:40:00,94.13,94.19,94.08,94.15,7194.0,72.2361,72.2821,72.1977,72.2514,7194.0
2019-02-01 11:45:00,94.14,94.14,93.93,94.02,13542.0,72.2438,72.2438,72.0826,72.1517,13542.0
2019-02-01 11:50:00,94.02,94.05,93.98,93.99,12162.0,72.1517,72.1747,72.121,72.1286,12162.0
2019-02-01 11:55:00,94.01,94.13,93.98,94.13,11144.0,72.144,72.2361,72.121,72.2361,11144.0
2019-02-01 12:00:00,94.14,94.31,94.09,94.29,26730.0,72.2438,72.3742,72.2054,72.3589,26730.0
2019-02-01 12:05:00,94.29,94.42,94.29,94.38,23960.0,72.3589,72.4586,72.3589,72.4279,23960.0
2019-02-01 12:10:00,94.37,94.4,94.3,94.33,14246.0,72.4203,72.4433,72.3665,72.3896,14246.0
2019-02-01 12:15:00,94.34,94.39,94.19,94.21,8782.0,72.3972,72.4356,72.2821,72.2975,8782.0
2019-02-01 12:20:00,94.23,94.27,94.16,94.17,15170.0,72.3128,72.3435,72.2591,72.2668,15170.0
2019-02-01 12:25:00,94.16,94.2,94.1,94.15,13039.0,72.2591,72.2898,72.2131,72.2514,13039.0
2019-02-01 12:30:00,94.14,94.25,94.11,94.21,7278.0,72.2438,72.3282,72.2207,72.2975,7278.0
2019-02-01 12:35:00,94.23,94.32,94.22,94.24,8332.0,72.3128,72.3819,72.3051,72.3205,8332.0
2019-02-01 12:40:00,94.19,94.27,94.19,94.19,9069.0,72.2821,72.3435,72.2821,72.2821,9069.0
2019-02-01 12:45:00,94.23,94.23,94.15,94.23,9465.0,72.3128,72.3128,72.2514,72.3128,9465.0
2019-02-01 12:50:00,94.21,94.21,94.13,94.13,8889.0,72.2975,72.2975,72.2361,72.2361,8889.0
2019-02-01 12:55:00,94.11,94.16,94.09,94.14,9832.0,72.2207,72.2591,72.2054,72.2438,9832.0
2019-02-01 13:00:00,94.15,94.21,94.12,94.17,8976.0,72.2514,72.2975,72.2284,72.2668,8976.0
2019-02-01 13:05:00,94.17,94.35,94.15,94.33,11469.0,72.2668,72.4049,72.2514,72.3896,11469.0
2019-02-01 13:10:00,94.31,94.38,94.26,94.34,19072.0,72.3742,72.4279,72.3358,72.3972,19072.0
2019-02-01 13:15:00,94.33,94.38,94.28,94.36,23609.0,72.3896,72.4279,72.3512,72.4126,23609.0
2019-02-01 13:20:00,94.34,94.34,94.16,94.2,16439.0,72.3972,72.3972,72.2591,72.2898,16439.0
2019-02-01 13:25:00,94.2,94.3,94.19,94.28,8524.0,72.2898,72.3665,72.2821,72.3512,8524.0
2019-02-01 13:30:00,94.27,94.3,94.22,94.24,16069.0,72.3435,72.3665,72.3051,72.3205,16069.0
2019-02-01 13:35:00,94.25,94.32,94.23,94.31,8908.0,72.3282,72.3819,72.3128,72.3742,8908.0
2019-02-01 13:40:00,94.29,94.42,94.29,94.3,23440.0,72.3589,72.4586,72.3589,72.3665,23440.0
2019-02-01 13:45:00,94.28,94.36,94.19,94.35,11760.0,72.3512,72.4126,72.2821,72.4049,11760.0
2019-02-01 13:50:00,94.37,94.37,94.25,94.26,10758.0,72.4203,72.4203,72.3282,72.3358,10758.0
2019-02-01 13:55:00,94.27,94.3,94.19,94.2,8313.0,72.3435,72.3665,72.2821,72.2898,8313.0
2019-02-01 14:00:00,94.21,94.23,94.05,94.06,16885.0,72.2975,72.3128,72.1747,72.1824,16885.0
2019-02-01 14:05:00,94.06,94.1,93.96,93.99,18580.0,72.1824,72.2131,72.1056,72.1286,18580.0
2019-02-01 14:10:00,94.0,94.08,93.95,94.07,12590.0,72.1363,72.1977,72.0979,72.19,12590.0
2019-02-01 14:15:00,94.05,94.16,94.02,94.16,23287.0,72.1747,72.2591,72.1517,72.2591,23287.0
2019-02-01 14:20:00,94.16,94.26,94.16,94.2,15633.0,72.2591,72.3358,72.2591,72.2898,15633.0
2019-02-01 14:25:00,94.18,94.27,94.17,94.22,11696.0,72.2745,72.3435,72.2668,72.3051,11696.0
2019-02-01 14:30:00,94.22,94.26,94.16,94.23,21244.0,72.3051,72.3358,72.2591,72.3128,21244.0
2019-02-01 14:35:00,94.22,94.4,94.21,94.4,16647.0,72.3051,72.4433,72.2975,72.4433,16647.0
2019-02-01 14:40:00,94.39,94.4,94.32,94.4,17450.0,72.4356,72.4433,72.3819,72.4433,17450.0
2019-02-01 14:45:00,94.4,94.5,94.36,94.46,30223.0,72.4433,72.52,72.4126,72.4893,30223.0
2019-02-01 14:50:00,94.47,94.48,94.21,94.24,15197.0,72.497,72.5047,72.2975,72.3205,15197.0
2019-02-01 14:55:00,94.24,94.25,94.16,94.18,10068.0,72.3205,72.3282,72.2591,72.2745,10068.0
2019-02-01 15:00:00,94.17,94.2,94.04,94.12,17471.0,72.2668,72.2898,72.167,72.2284,17471.0
2019-02-01 15:05:00,94.11,94.11,93.98,94.0,24398.0,72.2207,72.2207,72.121,72.1363,24398.0
2019-02-01 15:10:00,94.01,94.08,93.91,93.95,35293.0,72.144,72.1977,72.0673,72.0979,35293.0
2019-02-01 15:15:00,93.95,93.98,93.8,93.83,36783.0,72.0979,72.121,71.9828,72.0059,36783.0
2019-02-01 15:20:00,93.82,93.89,93.82,93.86,22521.0,71.9982,72.0519,71.9982,72.0289,22521.0
2019-02-01 15:25:00,93.86,93.97,93.78,93.94,23893.0,72.0289,72.1133,71.9675,72.0903,23893.0
2019-02-01 15:30:00,93.96,94.17,93.96,94.11,36322.0,72.1056,72.2668,72.1056,72.2207,36322.0
2019-02-01 15:35:00,94.11,94.15,94.01,94.09,37631.0,72.2207,72.2514,72.144,72.2054,37631.0
2019-02-01 15:40:00,94.08,94.25,94.08,94.25,31608.0,72.1977,72.3282,72.1977,72.3282,31608.0
2019-02-01 15:45:00,94.26,94.31,94.2,94.23,65186.0,72.3358,72.3742,72.2898,72.3128,65186.0
2019-02-01 15:50:00,94.23,94.27,94.16,94.18,71743.0,72.3128,72.3435,72.2591,72.2745,71743.0
2019-02-01 15:55:00,94.17,94.28,94.14,94.22,180817.0,72.2668,72.3512,72.2438,72.3051,180817.0
2019-02-04 09:30:00,93.8,94.06,93.68,93.74,41202.0,71.9828,72.1824,71.8907,71.9368,41202.0
2019-02-04 09:35:00,93.71,93.95,93.47,93.59,43782.0,71.9138,72.0979,71.7296,71.8217,43782.0
2019-02-04 09:40:00,93.64,93.97,93.5,93.93,12423.0,71.8601,72.1133,71.7526,72.0826,12423.0
2019-02-04 09:45:00,93.92,94.11,93.83,94.09,21575.0,72.0749,72.2207,72.0059,72.2054,21575.0
2019-02-04 09:50:00,94.11,94.11,93.84,93.95,23666.0,72.2207,72.2207,72.0135,72.0979,23666.0
2019-02-04 09:55:00,93.95,93.95,93.72,93.76,24280.0,72.0979,72.0979,71.9214,71.9521,24280.0
2019-02-04 10:00:00,93.76,93.76,93.47,93.51,68945.0,71.9521,71.9521,71.7296,71.7603,68945.0
2019-02-04 10:05:00,93.51,93.52,93.29,93.33,23411.0,71.7603,71.768,71.5915,71.6222,23411.0
2019-02-04 10:10:00,93.33,93.7,93.2,93.62,28699.0,71.6222,71.9061,71.5224,71.8447,28699.0
2019-02-04 10:15:00,93.6,93.69,93.48,93.62,14040.0,71.8294,71.8984,71.7373,71.8447,14040.0
2019-02-04 10:20:00,93.57,93.66,93.48,93.58,18199.0,71.8063,71.8754,71.7373,71.814,18199.0
2019-02-04 10:25:00,93.56,93.59,93.41,93.45,11225.0,71.7987,71.8217,71.6835,71.7142,11225.0
2019-02-04 10:30:00,93.44,93.51,93.41,93.46,10879.0,71.7066,71.7603,71.6835,71.7219,10879.0
2019-02-04 10:35:00,93.43,93.49,93.36,93.37,13187.0,71.6989,71.7449,71.6452,71.6529,13187.0
2019-02-04 10:40:00,93.36,93.55,93.3,93.42,20463.0,71.6452,71.791,71.5991,71.6912,20463.0
2019-02-04 10:45:00,93.41,93.47,93.4,93.41,7130.0,71.6835,71.7296,71.6759,71.6835,7130.0
2019-02-04 10:50:00,93.42,93.5,93.36,93.48,11794.0,71.6912,71.7526,71.6452,71.7373,11794.0
2019-02-04 10:55:00,93.47,93.5,93.44,93.5,6532.0,71.7296,71.7526,71.7066,71.7526,6532.0
2019-02-04 11:00:00,93.51,93.68,93.49,93.62,18821.0,71.7603,71.8907,71.7449,71.8447,18821.0
2019-02-04 11:05:00,93.63,93.74,93.57,93.73,20431.0,71.8524,71.9368,71.8063,71.9291,20431.0
2019-02-04 11:10:00,93.73,93.94,93.68,93.91,16988.0,71.9291,72.0903,71.8907,72.0673,16988.0
2019-02-04 11:15:00,93.93,94.07,93.91,93.93,26048.0,72.0826,72.19,72.0673,72.0826,26048.0
2019-02-04 11:20:00,93.93,94.1,93.93,94.07,17231.0,72.0826,72.2131,72.0826,72.19,17231.0
2019-02-04 11:25:00,94.05,94.05,93.88,93.96,14116.0,72.1747,72.1747,72.0442,72.1056,14116.0
2019-02-04 11:30:00,94.0,94.12,93.98,94.09,12363.0,72.1363,72.2284,72.121,72.2054,12363.0
2019-02-04 11:35:00,94.08,94.08,93.84,93.89,21960.0,72.1977,72.1977,72.0135,72.0519,21960.0
2019-02-04 11:40:00,93.89,93.98,93.87,93.98,6393.0,72.0519,72.121,72.0366,72.121,6393.0
2019-02-04 11:45:00,93.96,94.11,93.94,94.1,6638.0,72.1056,72.2207,72.0903,72.2131,6638.0
2019-02-04 11:50:00,94.1,94.1,93.93,93.98,11830.0,72.2131,72.2131,72.0826,72.121,11830.0
2019-02-04 11:55:00,94.02,94.11,94.0,94.07,7767.0,72.1517,72.2207,72.1363,72.19,7767.0
2019-02-04 12:00:00,94.07,94.25,94.02,94.23,11115.0,72.19,72.3282,72.1517,72.3128,11115.0
2019-02-04 12:05:00,94.23,94.27,94.12,94.14,18181.0,72.3128,72.3435,72.2284,72.2438,18181.0
2019-02-04 12:10:00,94.16,94.21,94.03,94.05,13649.0,72.2591,72.2975,72.1593,72.1747,13649.0
2019-02-04 12:15:00,94.04,94.06,93.99,94.05,4046.0,72.167,72.1824,72.1286,72.1747,4046.0
2019-02-04 12:20:00,94.04,94.08,93.98,93.98,13170.0,72.167,72.1977,72.121,72.121,13170.0
2019-02-04 12:25:00,94.0,94.04,93.97,94.03,13124.0,72.1363,72.167,72.1133,72.1593,13124.0
2019-02-04 12:30:00,94.03,94.06,93.98,94.03,16059.0,72.1593,72.1824,72.121,72.1593,16059.0
2019-02-04 12:35:00,94.04,94.04,93.97,94.01,9685.0,72.167,72.167,72.1133,72.144,9685.0
2019-02-04 12:40:00,94.01,94.07,93.99,94.02,16109.0,72.144,72.19,72.1286,72.1517,16109.0
2019-02-04 12:45:00,94.03,94.07,94.01,94.04,10741.0,72.1593,72.19,72.144,72.167,10741.0
2019-02-04 12:50:00,94.04,94.08,94.03,94.07,15149.0,72.167,72.1977,72.1593,72.19,15149.0
2019-02-04 12:55:00,94.08,94.09,93.84,93.85,18946.0,72.1977,72.2054,72.0135,72.0212,18946.0
2019-02-04 13:00:00,93.86,93.92,93.86,93.91,11892.0,72.0289,72.0749,72.0289,72.0673,11892.0
2019-02-04 13:05:00,93.91,94.21,93.91,94.21,14583.0,72.0673,72.2975,72.0673,72.2975,14583.0
2019-02-04 13:10:00,94.19,94.19,94.09,94.11,10719.0,72.2821,72.2821,72.2054,72.2207,10719.0
2019-02-04 13:15:00,94.11,94.22,94.1,94.12,11986.0,72.2207,72.3051,72.2131,72.2284,11986.0
2019-02-04 13:20:00,94.13,94.21,94.12,94.19,19798.0,72.2361,72.2975,72.2284,72.2821,19798.0
2019-02-04 13:25:00,94.22,94.29,94.17,94.19,15163.0,72.3051,72.3589,72.2668,72.2821,15163.0
2019-02-04 13:30:00,94.18,94.25,94.11,94.14,21839.0,72.2745,72.3282,72.2207,72.2438,21839.0
2019-02-04 13:35:00,94.16,94.21,94.16,94.19,25483.0,72.2591,72.2975,72.2591,72.2821,25483.0
2019-02-04 13:40:00,94.19,94.22,94.17,94.18,14684.0,72.2821,72.3051,72.2668,72.2745,14684.0
2019-02-04 13:45:00,94.19,94.33,94.19,94.31,12750.0,72.2821,72.3896,72.2821,72.3742,12750.0
2019-02-04 13:50:00,94.31,94.36,94.28,94.29,7912.0,72.3742,72.4126,72.3512,72.3589,7912.0
2019-02-04 13:55:00,94.29,94.32,94.25,94.31,11256.0,72.3589,72.3819,72.3282,72.3742,11256.0
2019-02-04 14:00:00,94.31,94.33,94.25,94.31,17275.0,72.3742,72.3896,72.3282,72.3742,17275.0
2019-02-04 14:05:00,94.31,94.46,94.3,94.46,10643.0,72.3742,72.4893,72.3665,72.4893,10643.0
2019-02-04 14:10:00,94.47,94.58,94.43,94.52,16951.0,72.497,72.5814,72.4663,72.5354,16951.0
2019-02-04 14:15:00,94.54,94.54,94.45,94.5,13624.0,72.5507,72.5507,72.4817,72.52,13624.0
2019-02-04 14:20:00,94.49,94.54,94.45,94.54,7276.0,72.5123,72.5507,72.4817,72.5507,7276.0
2019-02-04 14:25:00,94.53,94.58,94.45,94.5,13172.0,72.543,72.5814,72.4817,72.52,13172.0
2019-02-04 14:30:00,94.52,94.58,94.49,94.54,6020.0,72.5354,72.5814,72.5123,72.5507,6020.0
2019-02-04 14:35:00,94.53,94.53,94.44,94.48,8787.0,72.543,72.543,72.474,72.5047,8787.0
2019-02-04 14:40:00,94.47,94.51,94.43,94.48,8331.0,72.497,72.5277,72.4663,72.5047,8331.0
2019-02-04 14:45:00,94.47,94.47,94.39,94.42,23973.0,72.497,72.497,72.4356,72.4586,23973.0
2019-02-04 14:50:00,94.45,94.51,94.42,94.48,13202.0,72.4817,72.5277,72.4586,72.5047,13202.0
2019-02-04 14:55:00,94.48,94.53,94.44,94.46,8649.0,72.5047,72.543,72.474,72.4893,8649.0
2019-02-04 15:00:00,94.45,94.45,94.36,94.41,12046.0,72.4817,72.4817,72.4126,72.451,12046.0
2019-02-04 15:05:00,94.42,94.47,94.36,94.42,13687.0,72.4586,72.497,72.4126,72.4586,13687.0
2019-02-04 15:10:00,94.41,94.41,94.3,94.35,16330.0,72.451,72.451,72.3665,72.4049,16330.0
2019-02-04 15:15:00,94.35,94.44,94.35,94.39,11109.0,72.4049,72.474,72.4049,72.4356,11109.0
2019-02-04 15:20:00,94.39,94.47,94.38,94.46,13892.0,72.4356,72.497,72.4279,72.4893,13892.0
2019-02-04 15:25:00,94.46,94.54,94.44,94.51,15821.0,72.4893,72.5507,72.474,72.5277,15821.0
2019-02-04 15:30:00,94.5,94.51,94.35,94.37,26691.0,72.52,72.5277,72.4049,72.4203,26691.0
2019-02-04 15:35:00,94.37,94.46,94.37,94.44,20566.0,72.4203,72.4893,72.4203,72.474,20566.0
2019-02-04 15:40:00,94.44,94.51,94.43,94.5,27950.0,72.474,72.5277,72.4663,72.52,27950.0
2019-02-04 15:45:00,94.5,94.61,94.44,94.45,48745.0,72.52,72.6044,72.474,72.4817,48745.0
2019-02-04 15:50:00,94.46,94.55,94.45,94.5,40085.0,72.4893,72.5584,72.4817,72.52,40085.0
2019-02-04 15:55:00,94.51,94.75,94.51,94.75,103750.0,72.5277,72.7119,72.5277,72.7119,103750.0
2019-02-05 09:30:00,94.76,95.16,94.4,94.62,40252.0,72.7195,73.0265,72.4433,72.6121,40252.0
2019-02-05 09:35:00,94.75,94.89,94.54,94.66,53704.0,72.7119,72.8193,72.5507,72.6428,53704.0
2019-02-05 09:40:00,94.66,94.82,94.6,94.77,19406.0,72.6428,72.7656,72.5968,72.7272,19406.0
2019-02-05 09:45:00,94.74,94.95,94.73,94.91,20709.0,72.7042,72.8654,72.6965,72.8347,20709.0
2019-02-05 09:50:00,94.92,95.06,94.85,95.0,13551.0,72.8423,72.9498,72.7886,72.9037,13551.0
2019-02-05 09:55:00,94.98,95.12,94.89,95.12,11800.0,72.8884,72.9958,72.8193,72.9958,11800.0
2019-02-05 10:00:00,95.1,95.23,95.0,95.01,17264.0,72.9805,73.0802,72.9037,72.9114,17264.0
2019-02-05 10:05:00,95.01,95.03,94.81,95.0,30708.0,72.9114,72.9267,72.7579,72.9037,30708.0
2019-02-05 10:10:00,94.99,95.08,94.9,94.99,13910.0,72.8961,72.9651,72.827,72.8961,13910.0
2019-02-05 10:15:00,95.04,95.05,94.89,95.05,13190.0,72.9344,72.9421,72.8193,72.9421,13190.0
2019-02-05 10:20:00,95.06,95.13,94.99,95.03,16074.0,72.9498,73.0035,72.8961,72.9267,16074.0
2019-02-05 10:25:00,95.01,95.09,94.96,95.03,24491.0,72.9114,72.9728,72.873,72.9267,24491.0
2019-02-05 10:30:00,95.02,95.26,95.02,95.2,9489.0,72.9191,73.1033,72.9191,73.0572,9489.0
2019-02-05 10:35:00,95.18,95.29,95.1,95.1,13552.0,73.0419,73.1263,72.9805,72.9805,13552.0
2019-02-05 10:40:00,95.11,95.27,95.11,95.24,13332.0,72.9881,73.1109,72.9881,73.0879,13332.0
2019-02-05 10:45:00,95.2,95.24,95.06,95.24,9120.0,73.0572,73.0879,72.9498,73.0879,9120.0
2019-02-05 10:50:00,95.24,95.36,95.2,95.35,10506.0,73.0879,73.18,73.0572,73.1723,10506.0
2019-02-05 10:55:00,95.36,95.43,95.32,95.43,14565.0,73.18,73.2337,73.1493,73.2337,14565.0
2019-02-05 11:00:00,95.44,95.44,95.29,95.31,8704.0,73.2414,73.2414,73.1263,73.1416,8704.0
2019-02-05 11:05:00,95.33,95.35,95.12,95.12,7867.0,73.157,73.1723,72.9958,72.9958,7867.0
2019-02-05 11:10:00,95.13,95.18,94.99,95.0,13100.0,73.0035,73.0419,72.8961,72.9037,13100.0
2019-02-05 11:15:00,95.01,95.09,94.98,95.07,7887.0,72.9114,72.9728,72.8884,72.9574,7887.0
2019-02-05 11:20:00,95.07,95.15,95.06,95.1,12904.0,72.9574,73.0188,72.9498,72.9805,12904.0
2019-02-05 11:25:00,95.09,95.1,94.98,95.02,17374.0,72.9728,72.9805,72.8884,72.9191,17374.0
2019-02-05 11:30:00,95.02,95.24,94.98,95.21,17492.0,72.9191,73.0879,72.8884,73.0649,17492.0
2019-02-05 11:35:00,95.21,95.4,95.21,95.26,13313.0,73.0649,73.2107,73.0649,73.1033,13313.0
2019-02-05 11:40:00,95.27,95.37,95.27,95.3,10220.0,73.1109,73.1877,73.1109,73.1339,10220.0
2019-02-05 11:45:00,95.29,95.32,95.2,95.27,8200.0,73.1263,73.1493,73.0572,73.1109,8200.0
2019-02-05 11:50:00,95.29,95.38,95.28,95.38,8700.0,73.1263,73.1953,73.1186,73.1953,8700.0
2019-02-05 11:55:00,95.38,95.5,95.34,95.45,18489.0,73.1953,73.2874,73.1646,73.2491,18489.0
2019-02-05 12:00:00,95.46,95.51,95.31,95.31,10266.0,73.2567,73.2951,73.1416,73.1416,10266.0
2019-02-05 12:05:00,95.29,95.36,95.27,95.3,7962.0,73.1263,73.18,73.1109,73.1339,7962.0
2019-02-05 12:10:00,95.29,95.32,95.24,95.31,7251.0,73.1263,73.1493,73.0879,73.1416,7251.0
2019-02-05 12:15:00,95.29,95.29,95.19,95.19,7864.0,73.1263,73.1263,73.0495,73.0495,7864.0
2019-02-05 12:20:00,95.18,95.19,95.03,95.06,9081.0,73.0419,73.0495,72.9267,72.9498,9081.0
2019-02-05 12:25:00,95.06,95.18,95.05,95.14,5899.0,72.9498,73.0419,72.9421,73.0112,5899.0
2019-02-05 12:30:00,95.15,95.18,95.07,95.18,6108.0,73.0188,73.0419,72.9574,73.0419,6108.0
2019-02-05 12:35:00,95.15,95.18,95.09,95.13,6738.0,73.0188,73.0419,72.9728,73.0035,6738.0
2019-02-05 12:40:00,95.16,95.17,95.08,95.08,6150.0,73.0265,73.0342,72.9651,72.9651,6150.0
2019-02-05 12:45:00,95.07,95.2,95.06,95.07,7205.0,72.9574,73.0572,72.9498,72.9574,7205.0
2019-02-05 12:50:00,95.06,95.11,95.04,95.1,15477.0,72.9498,72.9881,72.9344,72.9805,15477.0
2019-02-05 12:55:00,95.08,95.1,94.99,95.02,8556.0,72.9651,72.9805,72.8961,72.9191,8556.0
2019-02-05 13:00:00,95.0,95.12,94.99,95.04,7009.0,72.9037,72.9958,72.8961,72.9344,7009.0
2019-02-05 13:05:00,95.04,95.06,94.94,94.95,9531.0,72.9344,72.9498,72.8577,72.8654,9531.0
2019-02-05 13:10:00,94.96,95.08,94.96,95.07,7796.0,72.873,72.9651,72.873,72.9574,7796.0
2019-02-05 13:15:00,95.06,95.12,95.05,95.11,8224.0,72.9498,72.9958,72.9421,72.9881,8224.0
2019-02-05 13:20:00,95.11,95.25,95.09,95.25,8358.0,72.9881,73.0956,72.9728,73.0956,8358.0
2019-02-05 13:25:00,95.25,95.27,95.21,95.25,7299.0,73.0956,73.1109,73.0649,73.0956,7299.0
2019-02-05 13:30:00,95.24,95.27,95.16,95.24,10357.0,73.0879,73.1109,73.0265,73.0879,10357.0
2019-02-05 13:35:00,95.23,95.25,95.16,95.19,9091.0,73.0802,73.0956,73.0265,73.0495,9091.0
2019-02-05 13:40:00,95.2,95.28,95.19,95.26,7093.0,73.0572,73.1186,73.0495,73.1033,7093.0
2019-02-05 13:45:00,95.26,95.34,95.24,95.34,13346.0,73.1033,73.1646,73.0879,73.1646,13346.0
2019-02-05 13:50:00,95.36,95.36,95.3,95.34,7409.0,73.18,73.18,73.1339,73.1646,7409.0
2019-02-05 13:55:00,95.34,95.36,95.31,95.33,12760.0,73.1646,73.18,73.1416,73.157,12760.0
2019-02-05 14:00:00,95.32,95.45,95.3,95.39,11876.0,73.1493,73.2491,73.1339,73.203,11876.0
2019-02-05 14:05:00,95.39,95.47,95.38,95.44,18190.0,73.203,73.2644,73.1953,73.2414,18190.0
2019-02-05 14:10:00,95.44,95.51,95.41,95.51,14481.0,73.2414,73.2951,73.2184,73.2951,14481.0
2019-02-05 14:15:00,95.5,95.53,95.4,95.5,24106.0,73.2874,73.3105,73.2107,73.2874,24106.0
2019-02-05 14:20:00,95.49,95.54,95.3,95.3,22105.0,73.2798,73.3181,73.1339,73.1339,22105.0
2019-02-05 14:25:00,95.31,95.33,95.08,95.13,28093.0,73.1416,73.157,72.9651,73.0035,28093.0
2019-02-05 14:30:00,95.14,95.3,95.14,95.19,15985.0,73.0112,73.1339,73.0112,73.0495,15985.0
2019-02-05 14:35:00,95.16,95.26,95.16,95.24,12342.0,73.0265,73.1033,73.0265,73.0879,12342.0
2019-02-05 14:40:00,95.23,95.23,95.11,95.19,12243.0,73.0802,73.0802,72.9881,73.0495,12243.0
2019-02-05 14:45:00,95.19,95.28,95.16,95.23,11131.0,73.0495,73.1186,73.0265,73.0802,11131.0
2019-02-05 14:50:00,95.23,95.24,95.1,95.11,17673.0,73.0802,73.0879,72.9805,72.9881,17673.0
2019-02-05 14:55:00,95.11,95.16,95.03,95.07,14815.0,72.9881,73.0265,72.9267,72.9574,14815.0
2019-02-05 15:00:00,95.09,95.16,95.0,95.01,24225.0,72.9728,73.0265,72.9037,72.9114,24225.0
2019-02-05 15:05:00,95.01,95.06,94.95,95.04,22928.0,72.9114,72.9498,72.8654,72.9344,22928.0
2019-02-05 15:10:00,95.04,95.05,94.91,94.92,33315.0,72.9344,72.9421,72.8347,72.8423,33315.0
2019-02-05 15:15:00,94.93,95.07,94.87,95.05,33304.0,72.85,72.9574,72.804,72.9421,33304.0
2019-02-05 15:20:00,95.04,95.09,94.96,95.06,24787.0,72.9344,72.9728,72.873,72.9498,24787.0
2019-02-05 15:25:00,95.07,95.14,95.05,95.11,22979.0,72.9574,73.0112,72.9421,72.9881,22979.0
2019-02-05 15:30:00,95.12,95.15,95.04,95.1,48557.0,72.9958,73.0188,72.9344,72.9805,48557.0
2019-02-05 15:35:00,95.09,95.21,95.09,95.15,39458.0,72.9728,73.0649,72.9728,73.0188,39458.0
2019-02-05 15:40:00,95.15,95.18,95.13,95.15,65213.0,73.0188,73.0419,73.0035,73.0188,65213.0
2019-02-05 15:45:00,95.17,95.21,95.05,95.14,73438.0,73.0342,73.0649,72.9421,73.0112,73438.0
2019-02-05 15:50:00,95.14,95.14,94.96,94.99,50857.0,73.0112,73.0112,72.873,72.8961,50857.0
2019-02-05 15:55:00,94.98,95.18,94.9,95.17,165737.0,72.8884,73.0419,72.827,73.0342,165737.0
2019-02-06 09:30:00,94.65,95.13,94.63,95.13,38704.0,72.6351,73.0035,72.6198,73.0035,38704.0
2019-02-06 09:35:00,95.19,95.21,94.96,95.12,22433.0,73.0495,73.0649,72.873,72.9958,22433.0
2019-02-06 09:40:00,95.09,95.18,94.95,95.14,13095.0,72.9728,73.0419,72.8654,73.0112,13095.0
2019-02-06 09:45:00,95.15,95.28,95.04,95.04,11531.0,73.0188,73.1186,72.9344,72.9344,11531.0
2019-02-06 09:50:00,95.04,95.38,95.02,95.36,21272.0,72.9344,73.1953,72.9191,73.18,21272.0
2019-02-06 09:55:00,95.37,95.44,94.89,94.91,18023.0,73.1877,73.2414,72.8193,72.8347,18023.0
2019-02-06 10:00:00,94.88,94.92,94.75,94.81,15405.0,72.8116,72.8423,72.7119,72.7579,15405.0
2019-02-06 10:05:00,94.8,94.88,94.73,94.79,13088.0,72.7502,72.8116,72.6965,72.7426,13088.0
2019-02-06 10:10:00,94.75,94.8,94.61,94.61,22944.0,72.7119,72.7502,72.6044,72.6044,22944.0
2019-02-06 10:15:00,94.59,94.9,94.58,94.76,21795.0,72.5891,72.827,72.5814,72.7195,21795.0
2019-02-06 10:20:00,94.76,94.76,94.43,94.52,18999.0,72.7195,72.7195,72.4663,72.5354,18999.0
2019-02-06 10:25:00,94.52,94.64,94.4,94.4,9699.0,72.5354,72.6275,72.4433,72.4433,9699.0
2019-02-06 10:30:00,94.42,94.69,94.41,94.59,20121.0,72.4586,72.6658,72.451,72.5891,20121.0
2019-02-06 10:35:00,94.61,94.76,94.61,94.66,20726.0,72.6044,72.7195,72.6044,72.6428,20726.0
2019-02-06 10:40:00,94.65,94.68,94.55,94.58,16845.0,72.6351,72.6582,72.5584,72.5814,16845.0
2019-02-06 10:45:00,94.6,94.85,94.54,94.76,24937.0,72.5968,72.7886,72.5507,72.7195,24937.0
2019-02-06 10:50:00,94.74,94.76,94.58,94.76,17516.0,72.7042,72.7195,72.5814,72.7195,17516.0
2019-02-06 10:55:00,94.77,94.83,94.64,94.67,24832.0,72.7272,72.7733,72.6275,72.6505,24832.0
2019-02-06 11:00:00,94.65,94.76,94.58,94.76,26071.0,72.6351,72.7195,72.5814,72.7195,26071.0
2019-02-06 11:05:00,94.78,94.9,94.67,94.69,17699.0,72.7349,72.827,72.6505,72.6658,17699.0
2019-02-06 11:10:00,94.68,94.7,94.56,94.59,16811.0,72.6582,72.6735,72.5661,72.5891,16811.0
2019-02-06 11:15:00,94.59,94.73,94.52,94.6,31559.0,72.5891,72.6965,72.5354,72.5968,31559.0
2019-02-06 11:20:00,94.59,94.64,94.44,94.44,20781.0,72.5891,72.6275,72.474,72.474,20781.0
2019-02-06 11:25:00,94.43,94.48,94.39,94.47,17688.0,72.4663,72.5047,72.4356,72.497,17688.0
2019-02-06 11:30:00,94.45,94.56,94.45,94.47,40239.0,72.4817,72.5661,72.4817,72.497,40239.0
2019-02-06 11:35:00,94.47,94.6,94.42,94.59,12254.0,72.497,72.5968,72.4586,72.5891,12254.0
2019-02-06 11:40:00,94.58,94.73,94.53,94.71,19727.0,72.5814,72.6965,72.543,72.6812,19727.0
2019-02-06 11:45:00,94.69,94.88,94.66,94.84,28166.0,72.6658,72.8116,72.6428,72.7809,28166.0
2019-02-06 11:50:00,94.82,94.82,94.59,94.6,12372.0,72.7656,72.7656,72.5891,72.5968,12372.0
2019-02-06 11:55:00,94.61,94.7,94.55,94.69,9705.0,72.6044,72.6735,72.5584,72.6658,9705.0
2019-02-06 12:00:00,94.67,94.72,94.64,94.71,10339.0,72.6505,72.6889,72.6275,72.6812,10339.0
2019-02-06 12:05:00,94.72,94.77,94.65,94.66,21308.0,72.6889,72.7272,72.6351,72.6428,21308.0
2019-02-06 12:10:00,94.65,94.81,94.59,94.81,15254.0,72.6351,72.7579,72.5891,72.7579,15254.0
2019-02-06 12:15:00,94.84,94.85,94.78,94.84,17794.0,72.7809,72.7886,72.7349,72.7809,17794.0
2019-02-06 12:20:00,94.82,94.99,94.81,94.96,24067.0,72.7656,72.8961,72.7579,72.873,24067.0
2019-02-06 12:25:00,94.97,95.02,94.85,94.85,15254.0,72.8807,72.9191,72.7886,72.7886,15254.0
2019-02-06 12:30:00,94.86,94.96,94.83,94.88,18297.0,72.7963,72.873,72.7733,72.8116,18297.0
2019-02-06 12:35:00,94.88,94.88,94.7,94.8,12342.0,72.8116,72.8116,72.6735,72.7502,12342.0
2019-02-06 12:40:00,94.81,94.81,94.72,94.73,10027.0,72.7579,72.7579,72.6889,72.6965,10027.0
2019-02-06 12:45:00,94.71,94.78,94.7,94.73,16131.0,72.6812,72.7349,72.6735,72.6965,16131.0
2019-02-06 12:50:00,94.73,94.74,94.61,94.65,37828.0,72.6965,72.7042,72.6044,72.6351,37828.0
2019-02-06 12:55:00,94.65,94.75,94.64,94.68,13801.0,72.6351,72.7119,72.6275,72.6582,13801.0
2019-02-06 13:00:00,94.66,94.68,94.61,94.61,14571.0,72.6428,72.6582,72.6044,72.6044,14571.0
2019-02-06 13:05:00,94.62,94.67,94.61,94.65,15193.0,72.6121,72.6505,72.6044,72.6351,15193.0
2019-02-06 13:10:00,94.66,94.71,94.65,94.66,8624.0,72.6428,72.6812,72.6351,72.6428,8624.0
2019-02-06 13:15:00,94.68,94.7,94.65,94.7,11977.0,72.6582,72.6735,72.6351,72.6735,11977.0
2019-02-06 13:20:00,94.7,94.73,94.68,94.69,19616.0,72.6735,72.6965,72.6582,72.6658,19616.0
2019-02-06 13:25:00,94.68,94.7,94.64,94.66,8246.0,72.6582,72.6735,72.6275,72.6428,8246.0
2019-02-06 13:30:00,94.65,94.65,94.58,94.58,14951.0,72.6351,72.6351,72.5814,72.5814,14951.0
2019-02-06 13:35:00,94.59,94.64,94.55,94.62,21837.0,72.5891,72.6275,72.5584,72.6121,21837.0
2019-02-06 13:40:00,94.61,94.66,94.59,94.62,17114.0,72.6044,72.6428,72.5891,72.6121,17114.0
2019-02-06 13:45:00,94.62,94.68,94.57,94.58,15922.0,72.6121,72.6582,72.5737,72.5814,15922.0
2019-02-06 13:50:00,94.58,94.61,94.43,94.44,28073.0,72.5814,72.6044,72.4663,72.474,28073.0
2019-02-06 13:55:00,94.44,94.58,94.39,94.49,26109.0,72.474,72.5814,72.4356,72.5123,26109.0
2019-02-06 14:00:00,94.49,94.49,94.4,94.42,19064.0,72.5123,72.5123,72.4433,72.4586,19064.0
2019-02-06 14:05:00,94.41,94.45,94.39,94.43,13149.0,72.451,72.4817,72.4356,72.4663,13149.0
2019-02-06 14:10:00,94.43,94.47,94.4,94.46,20911.0,72.4663,72.497,72.4433,72.4893,20911.0
2019-02-06 14:15:00,94.47,94.59,94.46,94.53,30397.0,72.497,72.5891,72.4893,72.543,30397.0
2019-02-06 14:20:00,94.52,94.68,94.52,94.68,23922.0,72.5354,72.6582,72.5354,72.6582,23922.0
2019-02-06 14:25:00,94.68,94.68,94.59,94.62,16628.0,72.6582,72.6582,72.5891,72.6121,16628.0
2019-02-06 14:30:00,94.62,94.63,94.56,94.58,17495.0,72.6121,72.6198,72.5661,72.5814,17495.0
2019-02-06 14:35:00,94.57,94.63,94.51,94.53,17161.0,72.5737,72.6198,72.5277,72.543,17161.0
2019-02-06 14:40:00,94.54,94.58,94.52,94.55,21010.0,72.5507,72.5814,72.5354,72.5584,21010.0
2019-02-06 14:45:00,94.54,94.57,94.51,94.54,16062.0,72.5507,72.5737,72.5277,72.5507,16062.0
2019-02-06 14:50:00,94.55,94.56,94.44,94.48,17039.0,72.5584,72.5661,72.474,72.5047,17039.0
2019-02-06 14:55:00,94.48,94.63,94.47,94.59,16450.0,72.5047,72.6198,72.497,72.5891,16450.0
2019-02-06 15:00:00,94.6,94.67,94.57,94.6,13445.0,72.5968,72.6505,72.5737,72.5968,13445.0
2019-02-06 15:05:00,94.6,94.66,94.59,94.63,17734.0,72.5968,72.6428,72.5891,72.6198,17734.0
2019-02-06 15:10:00,94.63,94.69,94.6,94.69,21654.0,72.6198,72.6658,72.5968,72.6658,21654.0
2019-02-06 15:15:00,94.69,94.69,94.53,94.53,15550.0,72.6658,72.6658,72.543,72.543,15550.0
2019-02-06 15:20:00,94.55,94.6,94.52,94.58,17445.0,72.5584,72.5968,72.5354,72.5814,17445.0
2019-02-06 15:25:00,94.57,94.59,94.5,94.56,19796.0,72.5737,72.5891,72.52,72.5661,19796.0
2019-02-06 15:30:00,94.56,94.56,94.49,94.5,27628.0,72.5661,72.5661,72.5123,72.52,27628.0
2019-02-06 15:35:00,94.5,94.63,94.5,94.59,55920.0,72.52,72.6198,72.52,72.5891,55920.0
2019-02-06 15:40:00,94.59,94.62,94.54,94.56,42949.0,72.5891,72.6121,72.5507,72.5661,42949.0
2019-02-06 15:45:00,94.56,94.58,94.48,94.48,47296.0,72.5661,72.5814,72.5047,72.5047,47296.0
2019-02-06 15:50:00,94.48,94.56,94.48,94.54,62168.0,72.5047,72.5661,72.5047,72.5507,62168.0
2019-02-06 15:55:00,94.53,94.55,94.34,94.43,184184.0,72.543,72.5584,72.3972,72.4663,184184.0
2019-02-07 09:30:00,94.59,94.97,94.1,94.78,53652.0,72.5891,72.8807,72.2131,72.7349,53652.0
2019-02-07 09:35:00,94.83,95.21,94.61,94.61,33733.0,72.7733,73.0649,72.6044,72.6044,33733.0
2019-02-07 09:40:00,94.58,94.76,94.24,94.31,24007.0,72.5814,72.7195,72.3205,72.3742,24007.0
2019-02-07 09:45:00,94.25,94.4,94.21,94.3,17847.0,72.3282,72.4433,72.2975,72.3665,17847.0
2019-02-07 09:50:00,94.34,94.37,94.06,94.13,20416.0,72.3972,72.4203,72.1824,72.2361,20416.0
2019-02-07 09:55:00,94.18,94.23,93.81,93.89,37945.0,72.2745,72.3128,71.9905,72.0519,37945.0
2019-02-07 10:00:00,93.94,93.94,93.51,93.55,48159.0,72.0903,72.0903,71.7603,71.791,48159.0
2019-02-07 10:05:00,93.52,93.77,93.52,93.57,25975.0,71.768,71.9598,71.768,71.8063,25975.0
2019-02-07 10:10:00,93.57,93.82,93.55,93.74,33992.0,71.8063,71.9982,71.791,71.9368,33992.0
2019-02-07 10:15:00,93.74,93.84,93.52,93.52,27975.0,71.9368,72.0135,71.768,71.768,27975.0
2019-02-07 10:20:00,93.54,93.86,93.47,93.86,23256.0,71.7833,72.0289,71.7296,72.0289,23256.0
2019-02-07 10:25:00,93.83,93.91,93.74,93.88,17534.0,72.0059,72.0673,71.9368,72.0442,17534.0
2019-02-07 10:30:00,93.88,94.04,93.81,93.81,29412.0,72.0442,72.167,71.9905,71.9905,29412.0
2019-02-07 10:35:00,93.81,93.97,93.74,93.95,29065.0,71.9905,72.1133,71.9368,72.0979,29065.0
2019-02-07 10:40:00,93.95,93.96,93.65,93.66,25625.0,72.0979,72.1056,71.8677,71.8754,25625.0
2019-02-07 10:45:00,93.68,93.71,93.4,93.4,15023.0,71.8907,71.9138,71.6759,71.6759,15023.0
2019-02-07 10:50:00,93.37,93.42,92.88,92.93,21555.0,71.6529,71.6912,71.2768,71.3152,21555.0
2019-02-07 10:55:00,92.91,92.91,92.49,92.58,41244.0,71.2998,71.2998,70.9775,71.0466,41244.0
2019-02-07 11:00:00,92.58,92.82,92.44,92.79,29317.0,71.0466,71.2308,70.9392,71.2078,29317.0
2019-02-07 11:05:00,92.76,92.9,92.64,92.79,19194.0,71.1847,71.2922,71.0926,71.2078,19194.0
2019-02-07 11:10:00,92.75,92.9,92.64,92.67,10476.0,71.1771,71.2922,71.0926,71.1157,10476.0
2019-02-07 11:15:00,92.69,92.74,92.58,92.69,11400.0,71.131,71.1694,71.0466,71.131,11400.0
2019-02-07 11:20:00,92.66,92.68,92.48,92.48,15450.0,71.108,71.1233,70.9699,70.9699,15450.0
2019-02-07 11:25:00,92.51,92.66,92.48,92.52,15210.0,70.9929,71.108,70.9699,71.0006,15210.0
2019-02-07 11:30:00,92.55,92.56,92.18,92.24,24418.0,71.0236,71.0313,70.7396,70.7857,24418.0
2019-02-07 11:35:00,92.21,92.43,92.2,92.43,23042.0,70.7627,70.9315,70.755,70.9315,23042.0
2019-02-07 11:40:00,92.42,92.62,92.32,92.51,8434.0,70.9238,71.0773,70.8471,70.9929,8434.0
2019-02-07 11:45:00,92.51,92.53,92.1,92.11,7406.0,70.9929,71.0082,70.6782,70.6859,7406.0
2019-02-07 11:50:00,92.09,92.23,91.97,92.09,27808.0,70.6706,70.778,70.5785,70.6706,27808.0
2019-02-07 11:55:00,92.04,92.04,91.67,91.73,15045.0,70.6322,70.6322,70.3483,70.3943,15045.0
2019-02-07 12:00:00,91.7,91.7,91.5,91.59,21310.0,70.3713,70.3713,70.2178,70.2869,21310.0
2019-02-07 12:05:00,91.59,91.68,91.41,91.56,23354.0,70.2869,70.3559,70.1487,70.2638,23354.0
2019-02-07 12:10:00,91.56,91.95,91.52,91.95,31857.0,70.2638,70.5631,70.2331,70.5631,31857.0
2019-02-07 12:15:00,91.96,91.99,91.71,91.87,15919.0,70.5708,70.5938,70.379,70.5017,15919.0
2019-02-07 12:20:00,91.88,92.01,91.86,91.87,11790.0,70.5094,70.6092,70.4941,70.5017,11790.0
2019-02-07 12:25:00,91.88,91.89,91.79,91.81,21824.0,70.5094,70.5171,70.4403,70.4557,21824.0
2019-02-07 12:30:00,91.81,91.82,91.62,91.77,18891.0,70.4557,70.4634,70.3099,70.425,18891.0
2019-02-07 12:35:00,91.76,91.9,91.68,91.9,10794.0,70.4173,70.5248,70.3559,70.5248,10794.0
2019-02-07 12:40:00,91.91,91.97,91.68,91.68,16007.0,70.5324,70.5785,70.3559,70.3559,16007.0
2019-02-07 12:45:00,91.67,91.81,91.53,91.53,20868.0,70.3483,70.4557,70.2408,70.2408,20868.0
2019-02-07 12:50:00,91.52,91.52,91.37,91.39,16561.0,70.2331,70.2331,70.118,70.1334,16561.0
2019-02-07 12:55:00,91.37,91.69,91.36,91.68,12973.0,70.118,70.3636,70.1104,70.3559,12973.0
2019-02-07 13:00:00,91.69,91.98,91.68,91.92,10738.0,70.3636,70.5862,70.3559,70.5401,10738.0
2019-02-07 13:05:00,91.93,92.04,91.87,91.9,9001.0,70.5478,70.6322,70.5017,70.5248,9001.0
2019-02-07 13:10:00,91.91,91.98,91.82,91.89,11275.0,70.5324,70.5862,70.4634,70.5171,11275.0
2019-02-07 13:15:00,91.9,91.91,91.66,91.7,11285.0,70.5248,70.5324,70.3406,70.3713,11285.0
2019-02-07 13:20:00,91.69,91.76,91.59,91.74,9405.0,70.3636,70.4173,70.2869,70.402,9405.0
2019-02-07 13:25:00,91.72,91.84,91.65,91.78,11703.0,70.3866,70.4787,70.3329,70.4327,11703.0
2019-02-07 13:30:00,91.79,91.93,91.76,91.85,9195.0,70.4403,70.5478,70.4173,70.4864,9195.0
2019-02-07 13:35:00,91.86,91.87,91.64,91.67,12489.0,70.4941,70.5017,70.3252,70.3483,12489.0
2019-02-07 13:40:00,91.67,91.68,91.55,91.59,13349.0,70.3483,70.3559,70.2562,70.2869,13349.0
2019-02-07 13:45:00,91.61,91.72,91.57,91.65,16726.0,70.3022,70.3866,70.2715,70.3329,16726.0
2019-02-07 13:50:00,91.66,91.78,91.65,91.73,12787.0,70.3406,70.4327,70.3329,70.3943,12787.0
2019-02-07 13:55:00,91.74,91.76,91.65,91.66,12646.0,70.402,70.4173,70.3329,70.3406,12646.0
2019-02-07 14:00:00,91.63,91.78,91.56,91.78,9377.0,70.3176,70.4327,70.2638,70.4327,9377.0
2019-02-07 14:05:00,91.76,91.78,91.61,91.64,9500.0,70.4173,70.4327,70.3022,70.3252,9500.0
2019-02-07 14:10:00,91.66,91.66,91.54,91.56,16057.0,70.3406,70.3406,70.2485,70.2638,16057.0
2019-02-07 14:15:00,91.56,91.56,91.38,91.42,26317.0,70.2638,70.2638,70.1257,70.1564,26317.0
2019-02-07 14:20:00,91.37,91.45,91.36,91.45,11187.0,70.118,70.1794,70.1104,70.1794,11187.0
2019-02-07 14:25:00,91.46,91.67,91.46,91.64,9842.0,70.1871,70.3483,70.1871,70.3252,9842.0
2019-02-07 14:30:00,91.67,91.75,91.67,91.68,12889.0,70.3483,70.4097,70.3483,70.3559,12889.0
2019-02-07 14:35:00,91.69,91.75,91.63,91.65,20389.0,70.3636,70.4097,70.3176,70.3329,20389.0
2019-02-07 14:40:00,91.65,91.65,91.55,91.55,15359.0,70.3329,70.3329,70.2562,70.2562,15359.0
2019-02-07 14:45:00,91.55,91.64,91.4,91.43,15559.0,70.2562,70.3252,70.1411,70.1641,15559.0
2019-02-07 14:50:00,91.43,91.62,91.43,91.59,14723.0,70.1641,70.3099,70.1641,70.2869,14723.0
2019-02-07 14:55:00,91.62,91.69,91.57,91.67,12418.0,70.3099,70.3636,70.2715,70.3483,12418.0
2019-02-07 15:00:00,91.68,91.77,91.59,91.63,19204.0,70.3559,70.425,70.2869,70.3176,19204.0
2019-02-07 15:05:00,91.64,91.65,91.52,91.56,22241.0,70.3252,70.3329,70.2331,70.2638,22241.0
2019-02-07 15:10:00,91.56,91.64,91.51,91.61,21150.0,70.2638,70.3252,70.2255,70.3022,21150.0
2019-02-07 15:15:00,91.6,91.74,91.6,91.73,25581.0,70.2945,70.402,70.2945,70.3943,25581.0
2019-02-07 15:20:00,91.76,91.81,91.71,91.74,20345.0,70.4173,70.4557,70.379,70.402,20345.0
2019-02-07 15:25:00,91.74,91.78,91.67,91.7,21976.0,70.402,70.4327,70.3483,70.3713,21976.0
2019-02-07 15:30:00,91.67,91.73,91.52,91.57,30451.0,70.3483,70.3943,70.2331,70.2715,30451.0
2019-02-07 15:35:00,91.58,91.66,91.52,91.66,36347.0,70.2792,70.3406,70.2331,70.3406,36347.0
2019-02-07 15:40:00,91.65,91.95,91.65,91.88,50785.0,70.3329,70.5631,70.3329,70.5094,50785.0
2019-02-07 15:45:00,91.87,92.06,91.87,92.01,91096.0,70.5017,70.6475,70.5017,70.6092,91096.0
2019-02-07 15:50:00,92.01,92.09,91.99,92.04,101774.0,70.6092,70.6706,70.5938,70.6322,101774.0
2019-02-07 15:55:00,92.04,92.19,91.7,91.78,339433.0,70.6322,70.7473,70.3713,70.4327,339433.0
2019-02-08 09:30:00,94.92,94.97,93.0,93.67,190620.0,72.8423,72.8807,71.3689,71.8831,190620.0
2019-02-08 09:35:00,93.73,95.17,93.67,94.15,99073.0,71.9291,73.0342,71.8831,72.2514,99073.0
2019-02-08 09:40:00,94.26,94.4,93.37,93.74,113547.0,72.3358,72.4433,71.6529,71.9368,113547.0
2019-02-08 09:45:00,93.72,93.81,93.36,93.45,80225.0,71.9214,71.9905,71.6452,71.7142,80225.0
2019-02-08 09:50:00,93.47,93.76,93.26,93.43,67256.0,71.7296,71.9521,71.5684,71.6989,67256.0
2019-02-08 09:55:00,93.44,93.59,92.95,92.95,57019.0,71.7066,71.8217,71.3305,71.3305,57019.0
2019-02-08 10:00:00,92.92,93.19,92.16,92.21,90790.0,71.3075,71.5147,70.7243,70.7627,90790.0
2019-02-08 10:05:00,92.22,92.87,92.01,92.56,52433.0,70.7703,71.2691,70.6092,71.0313,52433.0
2019-02-08 10:10:00,92.59,92.96,92.54,92.58,39179.0,71.0543,71.3382,71.0159,71.0466,39179.0
2019-02-08 10:15:00,92.55,92.65,92.17,92.17,44836.0,71.0236,71.1003,70.732,70.732,44836.0
2019-02-08 10:20:00,92.17,92.48,92.16,92.43,65209.0,70.732,70.9699,70.7243,70.9315,65209.0
2019-02-08 10:25:00,92.43,92.95,92.38,92.68,78533.0,70.9315,71.3305,70.8931,71.1233,78533.0
2019-02-08 10:30:00,92.62,93.07,92.45,93.02,78717.0,71.0773,71.4226,70.9468,71.3843,78717.0
2019-02-08 10:35:00,93.03,93.38,92.96,93.34,67513.0,71.3919,71.6605,71.3382,71.6298,67513.0
2019-02-08 10:40:00,93.4,93.52,92.91,92.92,48866.0,71.6759,71.768,71.2998,71.3075,48866.0
2019-02-08 10:45:00,92.89,92.91,92.27,92.27,49553.0,71.2845,71.2998,70.8087,70.8087,49553.0
2019-02-08 10:50:00,92.31,92.32,92.01,92.11,52454.0,70.8394,70.8471,70.6092,70.6859,52454.0
2019-02-08 10:55:00,92.09,92.12,91.83,91.84,72129.0,70.6706,70.6936,70.471,70.4787,72129.0
2019-02-08 11:00:00,91.84,92.12,91.78,91.99,48752.0,70.4787,70.6936,70.4327,70.5938,48752.0
2019-02-08 11:05:00,91.98,92.21,91.88,92.12,40772.0,70.5862,70.7627,70.5094,70.6936,40772.0
2019-02-08 11:10:00,92.07,92.23,92.0,92.23,24988.0,70.6552,70.778,70.6015,70.778,24988.0
2019-02-08 11:15:00,92.25,92.39,92.19,92.3,37997.0,70.7934,70.9008,70.7473,70.8317,37997.0
2019-02-08 11:20:00,92.33,92.76,92.27,92.74,33164.0,70.8547,71.1847,70.8087,71.1694,33164.0
2019-02-08 11:25:00,92.74,92.84,92.46,92.47,40681.0,71.1694,71.2461,70.9545,70.9622,40681.0
2019-02-08 11:30:00,92.44,92.58,92.29,92.38,24060.0,70.9392,71.0466,70.8241,70.8931,24060.0
2019-02-08 11:35:00,92.35,92.37,92.23,92.35,17053.0,70.8701,70.8854,70.778,70.8701,17053.0
2019-02-08 11:40:00,92.37,92.44,91.99,92.07,31849.0,70.8854,70.9392,70.5938,70.6552,31849.0
2019-02-08 11:45:00,92.05,92.13,91.72,92.02,54577.0,70.6399,70.7013,70.3866,70.6169,54577.0
2019-02-08 11:50:00,92.01,92.42,91.99,92.39,31082.0,70.6092,70.9238,70.5938,70.9008,31082.0
2019-02-08 11:55:00,92.37,92.41,92.05,92.05,48501.0,70.8854,70.9161,70.6399,70.6399,48501.0
2019-02-08 12:00:00,92.02,92.21,91.81,91.87,24617.0,70.6169,70.7627,70.4557,70.5017,24617.0
2019-02-08 12:05:00,91.88,91.93,91.78,91.9,28992.0,70.5094,70.5478,70.4327,70.5248,28992.0
2019-02-08 12:10:00,91.9,92.27,91.89,92.16,24148.0,70.5248,70.8087,70.5171,70.7243,24148.0
2019-02-08 12:15:00,92.16,92.55,92.15,92.31,33480.0,70.7243,71.0236,70.7166,70.8394,33480.0
2019-02-08 12:20:00,92.31,92.52,92.15,92.49,51794.0,70.8394,71.0006,70.7166,70.9775,51794.0
2019-02-08 12:25:00,92.49,92.75,92.47,92.75,35305.0,70.9775,71.1771,70.9622,71.1771,35305.0
2019-02-08 12:30:00,92.72,93.24,92.71,93.2,53079.0,71.154,71.5531,71.1464,71.5224,53079.0
2019-02-08 12:35:00,93.21,93.24,92.95,93.03,34080.0,71.5301,71.5531,71.3305,71.3919,34080.0
2019-02-08 12:40:00,93.01,93.02,92.82,92.9,24475.0,71.3766,71.3843,71.2308,71.2922,24475.0
2019-02-08 12:45:00,92.91,92.98,92.82,92.94,16127.0,71.2998,71.3536,71.2308,71.3229,16127.0
2019-02-08 12:50:00,92.95,92.96,92.73,92.87,20671.0,71.3305,71.3382,71.1617,71.2691,20671.0
2019-02-08 12:55:00,92.87,92.97,92.81,92.91,16111.0,71.2691,71.3459,71.2231,71.2998,16111.0
2019-02-08 13:00:00,92.89,92.92,92.77,92.83,13970.0,71.2845,71.3075,71.1924,71.2385,13970.0
2019-02-08 13:05:00,92.84,93.14,92.77,93.09,41028.0,71.2461,71.4763,71.1924,71.438,41028.0
2019-02-08 13:10:00,93.11,93.26,93.04,93.14,18118.0,71.4533,71.5684,71.3996,71.4763,18118.0
2019-02-08 13:15:00,93.13,93.13,92.96,93.0,12950.0,71.4687,71.4687,71.3382,71.3689,12950.0
2019-02-08 13:20:00,93.0,93.01,92.91,92.98,15910.0,71.3689,71.3766,71.2998,71.3536,15910.0
2019-02-08 13:25:00,92.95,93.14,92.91,93.13,36453.0,71.3305,71.4763,71.2998,71.4687,36453.0
2019-02-08 13:30:00,93.12,93.32,93.12,93.32,19889.0,71.461,71.6145,71.461,71.6145,19889.0
2019-02-08 13:35:00,93.31,93.48,93.22,93.22,32151.0,71.6068,71.7373,71.5377,71.5377,32151.0
2019-02-08 13:40:00,93.24,93.37,93.21,93.32,23159.0,71.5531,71.6529,71.5301,71.6145,23159.0
2019-02-08 13:45:00,93.33,93.34,93.1,93.14,14534.0,71.6222,71.6298,71.4457,71.4763,14534.0
2019-02-08 13:50:00,93.14,93.19,93.04,93.07,15263.0,71.4763,71.5147,71.3996,71.4226,15263.0
2019-02-08 13:55:00,93.08,93.37,93.08,93.33,20884.0,71.4303,71.6529,71.4303,71.6222,20884.0
2019-02-08 14:00:00,93.34,93.34,93.14,93.24,17365.0,71.6298,71.6298,71.4763,71.5531,17365.0
2019-02-08 14:05:00,93.27,93.31,93.21,93.28,14447.0,71.5761,71.6068,71.5301,71.5838,14447.0
2019-02-08 14:10:00,93.24,93.28,93.11,93.15,16888.0,71.5531,71.5838,71.4533,71.484,16888.0
2019-02-08 14:15:00,93.14,93.16,93.01,93.11,22408.0,71.4763,71.4917,71.3766,71.4533,22408.0
2019-02-08 14:20:00,93.09,93.21,93.08,93.21,19832.0,71.438,71.5301,71.4303,71.5301,19832.0
2019-02-08 14:25:00,93.19,93.26,93.16,93.25,22903.0,71.5147,71.5684,71.4917,71.5608,22903.0
2019-02-08 14:30:00,93.24,93.3,93.18,93.29,18736.0,71.5531,71.5991,71.507,71.5915,18736.0
2019-02-08 14:35:00,93.27,93.3,93.06,93.06,17455.0,71.5761,71.5991,71.415,71.415,17455.0
2019-02-08 14:40:00,93.07,93.11,93.02,93.08,18438.0,71.4226,71.4533,71.3843,71.4303,18438.0
2019-02-08 14:45:00,93.07,93.29,93.06,93.28,22796.0,71.4226,71.5915,71.415,71.5838,22796.0
2019-02-08 14:50:00,93.28,93.3,93.09,93.09,20323.0,71.5838,71.5991,71.438,71.438,20323.0
2019-02-08 14:55:00,93.1,93.14,93.01,93.01,19166.0,71.4457,71.4763,71.3766,71.3766,19166.0
2019-02-08 15:00:00,93.03,93.06,92.99,93.06,23653.0,71.3919,71.415,71.3612,71.415,23653.0
2019-02-08 15:05:00,93.05,93.13,92.84,92.84,56736.0,71.4073,71.4687,71.2461,71.2461,56736.0
2019-02-08 15:10:00,92.86,93.03,92.86,93.02,49493.0,71.2615,71.3919,71.2615,71.3843,49493.0
2019-02-08 15:15:00,93.03,93.26,93.0,93.25,40829.0,71.3919,71.5684,71.3689,71.5608,40829.0
2019-02-08 15:20:00,93.25,93.42,93.21,93.4,38287.0,71.5608,71.6912,71.5301,71.6759,38287.0
2019-02-08 15:25:00,93.41,93.42,93.17,93.21,39049.0,71.6835,71.6912,71.4994,71.5301,39049.0
2019-02-08 15:30:00,93.22,93.29,93.17,93.29,52253.0,71.5377,71.5915,71.4994,71.5915,52253.0
2019-02-08 15:35:00,93.29,93.3,93.12,93.27,44113.0,71.5915,71.5991,71.461,71.5761,44113.0
2019-02-08 15:40:00,93.28,93.31,93.17,93.24,49101.0,71.5838,71.6068,71.4994,71.5531,49101.0
2019-02-08 15:45:00,93.24,93.29,93.17,93.23,62402.0,71.5531,71.5915,71.4994,71.5454,62402.0
2019-02-08 15:50:00,93.23,93.27,93.08,93.08,95709.0,71.5454,71.5761,71.4303,71.4303,95709.0
2019-02-08 15:55:00,93.09,93.57,93.07,93.49,246216.0,71.438,71.8063,71.4226,71.7449,246216.0
2019-02-11 09:30:00,92.99,93.9,92.87,93.55,96815.0,71.3612,72.0596,71.2691,71.791,96815.0
2019-02-11 09:35:00,93.61,94.18,93.54,93.72,74955.0,71.837,72.2745,71.7833,71.9214,74955.0
2019-02-11 09:40:00,93.73,94.19,93.48,94.19,55367.0,71.9291,72.2821,71.7373,72.2821,55367.0
2019-02-11 09:45:00,94.21,94.39,93.63,94.32,55690.0,72.2975,72.4356,71.8524,72.3819,55690.0
2019-02-11 09:50:00,94.34,94.95,94.19,94.92,91497.0,72.3972,72.8654,72.2821,72.8423,91497.0
2019-02-11 09:55:00,94.93,95.05,94.49,94.71,92688.0,72.85,72.9421,72.5123,72.6812,92688.0
2019-02-11 10:00:00,94.7,94.71,94.26,94.65,60903.0,72.6735,72.6812,72.3358,72.6351,60903.0
2019-02-11 10:05:00,94.64,95.0,94.51,94.86,53588.0,72.6275,72.9037,72.5277,72.7963,53588.0
2019-02-11 10:10:00,94.86,95.05,94.6,94.92,74686.0,72.7963,72.9421,72.5968,72.8423,74686.0
2019-02-11 10:15:00,94.95,95.25,94.85,95.08,71065.0,72.8654,73.0956,72.7886,72.9651,71065.0
2019-02-11 10:20:00,95.05,95.3,94.97,95.18,48632.0,72.9421,73.1339,72.8807,73.0419,48632.0
2019-02-11 10:25:00,95.18,95.22,94.87,95.09,41512.0,73.0419,73.0726,72.804,72.9728,41512.0
2019-02-11 10:30:00,95.1,95.33,95.01,95.33,41909.0,72.9805,73.157,72.9114,73.157,41909.0
2019-02-11 10:35:00,95.33,95.35,94.98,95.03,82961.0,73.157,73.1723,72.8884,72.9267,82961.0
2019-02-11 10:40:00,95.06,95.2,94.94,95.01,65298.0,72.9498,73.0572,72.8577,72.9114,65298.0
2019-02-11 10:45:00,95.02,95.19,94.86,94.96,46022.0,72.9191,73.0495,72.7963,72.873,46022.0
2019-02-11 10:50:00,94.98,95.09,94.88,95.0,23028.0,72.8884,72.9728,72.8116,72.9037,23028.0
2019-02-11 10:55:00,95.02,95.28,94.95,95.24,27206.0,72.9191,73.1186,72.8654,73.0879,27206.0
2019-02-11 11:00:00,95.27,95.33,95.11,95.12,21102.0,73.1109,73.157,72.9881,72.9958,21102.0
2019-02-11 11:05:00,95.13,95.34,95.04,95.11,40564.0,73.0035,73.1646,72.9344,72.9881,40564.0
2019-02-11 11:10:00,95.14,95.24,95.09,95.09,19694.0,73.0112,73.0879,72.9728,72.9728,19694.0
2019-02-11 11:15:00,95.11,95.34,95.09,95.17,17442.0,72.9881,73.1646,72.9728,73.0342,17442.0
2019-02-11 11:20:00,95.14,95.3,95.01,95.3,19543.0,73.0112,73.1339,72.9114,73.1339,19543.0
2019-02-11 11:25:00,95.29,95.3,94.85,94.85,37319.0,73.1263,73.1339,72.7886,72.7886,37319.0
2019-02-11 11:30:00,94.86,94.91,94.66,94.88,57246.0,72.7963,72.8347,72.6428,72.8116,57246.0
2019-02-11 11:35:00,94.87,94.94,94.74,94.78,32730.0,72.804,72.8577,72.7042,72.7349,32730.0
2019-02-11 11:40:00,94.8,94.87,94.73,94.75,24382.0,72.7502,72.804,72.6965,72.7119,24382.0
2019-02-11 11:45:00,94.77,94.95,94.75,94.76,17640.0,72.7272,72.8654,72.7119,72.7195,17640.0
2019-02-11 11:50:00,94.75,94.91,94.73,94.78,18664.0,72.7119,72.8347,72.6965,72.7349,18664.0
2019-02-11 11:55:00,94.79,94.88,94.71,94.88,24655.0,72.7426,72.8116,72.6812,72.8116,24655.0
2019-02-11 12:00:00,94.89,95.04,94.78,94.78,59871.0,72.8193,72.9344,72.7349,72.7349,59871.0
2019-02-11 12:05:00,94.8,94.83,94.61,94.83,52680.0,72.7502,72.7733,72.6044,72.7733,52680.0
2019-02-11 12:10:00,94.83,94.85,94.77,94.83,21742.0,72.7733,72.7886,72.7272,72.7733,21742.0
2019-02-11 12:15:00,94.82,94.83,94.58,94.65,31345.0,72.7656,72.7733,72.5814,72.6351,31345.0
2019-02-11 12:20:00,94.62,94.69,94.57,94.64,18678.0,72.6121,72.6658,72.5737,72.6275,18678.0
2019-02-11 12:25:00,94.65,94.73,94.58,94.6,39557.0,72.6351,72.6965,72.5814,72.5968,39557.0
2019-02-11 12:30:00,94.62,94.63,94.42,94.46,20921.0,72.6121,72.6198,72.4586,72.4893,20921.0
2019-02-11 12:35:00,94.47,94.62,94.44,94.52,16484.0,72.497,72.6121,72.474,72.5354,16484.0
2019-02-11 12:40:00,94.51,94.61,94.48,94.54,15844.0,72.5277,72.6044,72.5047,72.5507,15844.0
2019-02-11 12:45:00,94.55,94.69,94.37,94.37,19231.0,72.5584,72.6658,72.4203,72.4203,19231.0
2019-02-11 12:50:00,94.35,94.38,94.14,94.15,18367.0,72.4049,72.4279,72.2438,72.2514,18367.0
2019-02-11 12:55:00,94.16,94.29,94.16,94.28,19064.0,72.2591,72.3589,72.2591,72.3512,19064.0
2019-02-11 13:00:00,94.28,94.28,94.09,94.11,25400.0,72.3512,72.3512,72.2054,72.2207,25400.0
2019-02-11 13:05:00,94.09,94.16,94.07,94.15,15866.0,72.2054,72.2591,72.19,72.2514,15866.0
2019-02-11 13:10:00,94.14,94.24,94.1,94.12,19776.0,72.2438,72.3205,72.2131,72.2284,19776.0
2019-02-11 13:15:00,94.13,94.13,94.03,94.09,15251.0,72.2361,72.2361,72.1593,72.2054,15251.0
2019-02-11 13:20:00,94.1,94.17,94.04,94.13,17600.0,72.2131,72.2668,72.167,72.2361,17600.0
2019-02-11 13:25:00,94.11,94.16,94.06,94.11,11403.0,72.2207,72.2591,72.1824,72.2207,11403.0
2019-02-11 13:30:00,94.13,94.18,94.01,94.01,14747.0,72.2361,72.2745,72.144,72.144,14747.0
2019-02-11 13:35:00,94.0,94.04,93.91,94.04,15839.0,72.1363,72.167,72.0673,72.167,15839.0
2019-02-11 13:40:00,94.04,94.11,93.97,94.07,16597.0,72.167,72.2207,72.1133,72.19,16597.0
2019-02-11 13:45:00,94.08,94.18,94.04,94.14,10498.0,72.1977,72.2745,72.167,72.2438,10498.0
2019-02-11 13:50:00,94.13,94.15,94.08,94.14,13569.0,72.2361,72.2514,72.1977,72.2438,13569.0
2019-02-11 13:55:00,94.15,94.2,94.08,94.17,12964.0,72.2514,72.2898,72.1977,72.2668,12964.0
2019-02-11 14:00:00,94.16,94.18,94.09,94.15,17358.0,72.2591,72.2745,72.2054,72.2514,17358.0
2019-02-11 14:05:00,94.15,94.25,94.13,94.21,15581.0,72.2514,72.3282,72.2361,72.2975,15581.0
2019-02-11 14:10:00,94.21,94.21,94.07,94.1,32991.0,72.2975,72.2975,72.19,72.2131,32991.0
2019-02-11 14:15:00,94.11,94.19,94.05,94.18,17636.0,72.2207,72.2821,72.1747,72.2745,17636.0
2019-02-11 14:20:00,94.18,94.28,94.08,94.11,31975.0,72.2745,72.3512,72.1977,72.2207,31975.0
2019-02-11 14:25:00,94.09,94.19,94.07,94.12,30566.0,72.2054,72.2821,72.19,72.2284,30566.0
2019-02-11 14:30:00,94.12,94.19,94.11,94.19,23672.0,72.2284,72.2821,72.2207,72.2821,23672.0
2019-02-11 14:35:00,94.19,94.19,94.03,94.03,20298.0,72.2821,72.2821,72.1593,72.1593,20298.0
2019-02-11 14:40:00,94.02,94.09,93.95,94.0,33988.0,72.1517,72.2054,72.0979,72.1363,33988.0
2019-02-11 14:45:00,94.0,94.03,93.91,94.0,28381.0,72.1363,72.1593,72.0673,72.1363,28381.0
2019-02-11 14:50:00,94.01,94.09,93.99,94.04,26174.0,72.144,72.2054,72.1286,72.167,26174.0
2019-02-11 14:55:00,94.05,94.16,94.03,94.09,29311.0,72.1747,72.2591,72.1593,72.2054,29311.0
2019-02-11 15:00:00,94.12,94.14,94.04,94.06,28098.0,72.2284,72.2438,72.167,72.1824,28098.0
2019-02-11 15:05:00,94.06,94.19,94.06,94.18,33794.0,72.1824,72.2821,72.1824,72.2745,33794.0
2019-02-11 15:10:00,94.18,94.24,94.1,94.17,23863.0,72.2745,72.3205,72.2131,72.2668,23863.0
2019-02-11 15:15:00,94.18,94.3,94.09,94.27,48563.0,72.2745,72.3665,72.2054,72.3435,48563.0
2019-02-11 15:20:00,94.28,94.41,94.25,94.25,27302.0,72.3512,72.451,72.3282,72.3282,27302.0
2019-02-11 15:25:00,94.24,94.33,94.19,94.23,24468.0,72.3205,72.3896,72.2821,72.3128,24468.0
2019-02-11 15:30:00,94.25,94.29,94.18,94.25,47087.0,72.3282,72.3589,72.2745,72.3282,47087.0
2019-02-11 15:35:00,94.25,94.33,94.22,94.33,59147.0,72.3282,72.3896,72.3051,72.3896,59147.0
2019-02-11 15:40:00,94.32,94.42,94.29,94.34,65757.0,72.3819,72.4586,72.3589,72.3972,65757.0
2019-02-11 15:45:00,94.34,94.43,94.29,94.35,66114.0,72.3972,72.4663,72.3589,72.4049,66114.0
2019-02-11 15:50:00,94.35,94.44,94.28,94.42,83117.0,72.4049,72.474,72.3512,72.4586,83117.0
2019-02-11 15:55:00,94.42,94.43,94.23,94.25,211146.0,72.4586,72.4663,72.3128,72.3282,211146.0
2019-02-12 09:30:00,95.25,95.49,95.03,95.34,72954.0,73.0956,73.2798,72.9267,73.1646,72954.0
2019-02-12 09:35:00,95.26,95.36,94.74,94.92,32472.0,73.1033,73.18,72.7042,72.8423,32472.0
2019-02-12 09:40:00,94.91,95.13,94.87,95.01,38124.0,72.8347,73.0035,72.804,72.9114,38124.0
2019-02-12 09:45:00,95.06,95.18,94.94,95.06,22201.0,72.9498,73.0419,72.8577,72.9498,22201.0
2019-02-12 09:50:00,95.09,95.1,94.79,95.1,38160.0,72.9728,72.9805,72.7426,72.9805,38160.0
2019-02-12 09:55:00,95.1,95.13,94.74,94.88,28386.0,72.9805,73.0035,72.7042,72.8116,28386.0
2019-02-12 10:00:00,94.89,94.92,94.63,94.77,28239.0,72.8193,72.8423,72.6198,72.7272,28239.0
2019-02-12 10:05:00,94.77,94.77,94.36,94.5,36298.0,72.7272,72.7272,72.4126,72.52,36298.0
2019-02-12 10:10:00,94.5,94.82,94.45,94.59,37845.0,72.52,72.7656,72.4817,72.5891,37845.0
2019-02-12 10:15:00,94.56,94.64,94.42,94.63,25749.0,72.5661,72.6275,72.4586,72.6198,25749.0
2019-02-12 10:20:00,94.63,94.71,94.6,94.66,24171.0,72.6198,72.6812,72.5968,72.6428,24171.0
2019-02-12 10:25:00,94.68,94.82,94.6,94.66,17387.0,72.6582,72.7656,72.5968,72.6428,17387.0
2019-02-12 10:30:00,94.69,94.8,94.59,94.8,17609.0,72.6658,72.7502,72.5891,72.7502,17609.0
2019-02-12 10:35:00,94.78,94.79,94.68,94.76,26573.0,72.7349,72.7426,72.6582,72.7195,26573.0
2019-02-12 10:40:00,94.75,94.76,94.42,94.43,26973.0,72.7119,72.7195,72.4586,72.4663,26973.0
2019-02-12 10:45:00,94.41,94.43,94.34,94.39,27959.0,72.451,72.4663,72.3972,72.4356,27959.0
2019-02-12 10:50:00,94.37,94.58,94.35,94.56,22360.0,72.4203,72.5814,72.4049,72.5661,22360.0
2019-02-12 10:55:00,94.54,94.82,94.52,94.72,23452.0,72.5507,72.7656,72.5354,72.6889,23452.0
2019-02-12 11:00:00,94.7,94.83,94.66,94.71,14814.0,72.6735,72.7733,72.6428,72.6812,14814.0
2019-02-12 11:05:00,94.72,94.76,94.63,94.68,26916.0,72.6889,72.7195,72.6198,72.6582,26916.0
2019-02-12 11:10:00,94.67,94.88,94.59,94.86,34448.0,72.6505,72.8116,72.5891,72.7963,34448.0
2019-02-12 11:15:00,94.87,94.87,94.69,94.71,17376.0,72.804,72.804,72.6658,72.6812,17376.0
2019-02-12 11:20:00,94.73,94.79,94.66,94.73,20399.0,72.6965,72.7426,72.6428,72.6965,20399.0
2019-02-12 11:25:00,94.73,94.75,94.66,94.71,23055.0,72.6965,72.7119,72.6428,72.6812,23055.0
2019-02-12 11:30:00,94.68,94.68,94.52,94.66,27447.0,72.6582,72.6582,72.5354,72.6428,27447.0
2019-02-12 11:35:00,94.65,94.7,94.55,94.55,28631.0,72.6351,72.6735,72.5584,72.5584,28631.0
2019-02-12 11:40:00,94.55,94.6,94.4,94.48,35402.0,72.5584,72.5968,72.4433,72.5047,35402.0
2019-02-12 11:45:00,94.48,94.59,94.45,94.51,12919.0,72.5047,72.5891,72.4817,72.5277,12919.0
2019-02-12 11:50:00,94.5,94.57,94.45,94.49,13176.0,72.52,72.5737,72.4817,72.5123,13176.0
2019-02-12 11:55:00,94.49,94.71,94.49,94.7,15421.0,72.5123,72.6812,72.5123,72.6735,15421.0
2019-02-12 12:00:00,94.71,94.87,94.71,94.83,14752.0,72.6812,72.804,72.6812,72.7733,14752.0
2019-02-12 12:05:00,94.81,94.81,94.73,94.74,23669.0,72.7579,72.7579,72.6965,72.7042,23669.0
2019-02-12 12:10:00,94.73,94.82,94.69,94.78,16150.0,72.6965,72.7656,72.6658,72.7349,16150.0
2019-02-12 12:15:00,94.76,94.84,94.56,94.63,30517.0,72.7195,72.7809,72.5661,72.6198,30517.0
2019-02-12 12:20:00,94.64,94.9,94.63,94.88,16874.0,72.6275,72.827,72.6198,72.8116,16874.0
2019-02-12 12:25:00,94.87,94.91,94.82,94.88,10721.0,72.804,72.8347,72.7656,72.8116,10721.0
2019-02-12 12:30:00,94.89,94.91,94.8,94.83,8564.0,72.8193,72.8347,72.7502,72.7733,8564.0
2019-02-12 12:35:00,94.82,94.88,94.8,94.84,12677.0,72.7656,72.8116,72.7502,72.7809,12677.0
2019-02-12 12:40:00,94.85,94.89,94.77,94.79,8343.0,72.7886,72.8193,72.7272,72.7426,8343.0
2019-02-12 12:45:00,94.78,94.79,94.66,94.67,12804.0,72.7349,72.7426,72.6428,72.6505,12804.0
2019-02-12 12:50:00,94.68,94.73,94.66,94.69,12469.0,72.6582,72.6965,72.6428,72.6658,12469.0
2019-02-12 12:55:00,94.69,94.85,94.69,94.83,10181.0,72.6658,72.7886,72.6658,72.7733,10181.0
2019-02-12 13:00:00,94.84,94.85,94.64,94.64,13137.0,72.7809,72.7886,72.6275,72.6275,13137.0
2019-02-12 13:05:00,94.63,94.8,94.6,94.8,20276.0,72.6198,72.7502,72.5968,72.7502,20276.0
2019-02-12 13:10:00,94.82,94.87,94.78,94.78,9546.0,72.7656,72.804,72.7349,72.7349,9546.0
2019-02-12 13:15:00,94.8,94.85,94.76,94.84,10588.0,72.7502,72.7886,72.7195,72.7809,10588.0
2019-02-12 13:20:00,94.84,94.95,94.83,94.94,11877.0,72.7809,72.8654,72.7733,72.8577,11877.0
2019-02-12 13:25:00,94.94,95.02,94.94,95.01,16687.0,72.8577,72.9191,72.8577,72.9114,16687.0
2019-02-12 13:30:00,95.0,95.05,94.94,95.04,12993.0,72.9037,72.9421,72.8577,72.9344,12993.0
2019-02-12 13:35:00,95.05,95.1,94.92,94.92,15526.0,72.9421,72.9805,72.8423,72.8423,15526.0
2019-02-12 13:40:00,94.93,95.01,94.82,94.84,12052.0,72.85,72.9114,72.7656,72.7809,12052.0
2019-02-12 13:45:00,94.83,94.86,94.78,94.82,10967.0,72.7733,72.7963,72.7349,72.7656,10967.0
2019-02-12 13:50:00,94.8,94.81,94.66,94.66,7899.0,72.7502,72.7579,72.6428,72.6428,7899.0
2019-02-12 13:55:00,94.66,94.67,94.53,94.56,13871.0,72.6428,72.6505,72.543,72.5661,13871.0
2019-02-12 14:00:00,94.55,94.57,94.44,94.47,17894.0,72.5584,72.5737,72.474,72.497,17894.0
2019-02-12 14:05:00,94.48,94.57,94.48,94.56,22008.0,72.5047,72.5737,72.5047,72.5661,22008.0
2019-02-12 14:10:00,94.57,94.6,94.47,94.5,14216.0,72.5737,72.5968,72.497,72.52,14216.0
2019-02-12 14:15:00,94.51,94.53,94.37,94.38,15196.0,72.5277,72.543,72.4203,72.4279,15196.0
2019-02-12 14:20:00,94.38,94.53,94.33,94.48,27861.0,72.4279,72.543,72.3896,72.5047,27861.0
2019-02-12 14:25:00,94.48,94.53,94.42,94.43,9865.0,72.5047,72.543,72.4586,72.4663,9865.0
2019-02-12 14:30:00,94.41,94.41,94.34,94.37,16799.0,72.451,72.451,72.3972,72.4203,16799.0
2019-02-12 14:35:00,94.37,94.48,94.35,94.45,16694.0,72.4203,72.5047,72.4049,72.4817,16694.0
2019-02-12 14:40:00,94.45,94.46,94.3,94.38,14703.0,72.4817,72.4893,72.3665,72.4279,14703.0
2019-02-12 14:45:00,94.38,94.46,94.37,94.44,9528.0,72.4279,72.4893,72.4203,72.474,9528.0
2019-02-12 14:50:00,94.43,94.47,94.35,94.46,19221.0,72.4663,72.497,72.4049,72.4893,19221.0
2019-02-12 14:55:00,94.45,94.49,94.4,94.44,12180.0,72.4817,72.5123,72.4433,72.474,12180.0
2019-02-12 15:00:00,94.44,94.45,94.41,94.42,14060.0,72.474,72.4817,72.451,72.4586,14060.0
2019-02-12 15:05:00,94.43,94.6,94.43,94.52,20508.0,72.4663,72.5968,72.4663,72.5354,20508.0
2019-02-12 15:10:00,94.51,94.51,94.36,94.44,28680.0,72.5277,72.5277,72.4126,72.474,28680.0
2019-02-12 15:15:00,94.45,94.46,94.27,94.34,24642.0,72.4817,72.4893,72.3435,72.3972,24642.0
2019-02-12 15:20:00,94.34,94.35,94.22,94.23,27269.0,72.3972,72.4049,72.3051,72.3128,27269.0
2019-02-12 15:25:00,94.23,94.28,94.22,94.26,22806.0,72.3128,72.3512,72.3051,72.3358,22806.0
2019-02-12 15:30:00,94.27,94.27,94.22,94.24,33672.0,72.3435,72.3435,72.3051,72.3205,33672.0
2019-02-12 15:35:00,94.24,94.24,94.18,94.2,27781.0,72.3205,72.3205,72.2745,72.2898,27781.0
2019-02-12 15:40:00,94.2,94.22,94.12,94.18,46958.0,72.2898,72.3051,72.2284,72.2745,46958.0
2019-02-12 15:45:00,94.19,94.2,94.02,94.04,51341.0,72.2821,72.2898,72.1517,72.167,51341.0
2019-02-12 15:50:00,94.03,94.05,93.93,93.98,78314.0,72.1593,72.1747,72.0826,72.121,78314.0
2019-02-12 15:55:00,94.0,94.04,93.91,93.96,108217.0,72.1363,72.167,72.0673,72.1056,108217.0
2019-02-13 09:30:00,94.27,94.9,94.09,94.32,39990.0,72.3435,72.827,72.2054,72.3819,39990.0
2019-02-13 09:35:00,94.3,95.1,94.15,95.01,15658.0,72.3665,72.9805,72.2514,72.9114,15658.0
2019-02-13 09:40:00,95.01,95.13,94.68,95.0,20103.0,72.9114,73.0035,72.6582,72.9037,20103.0
2019-02-13 09:45:00,95.01,95.24,94.93,95.2,24064.0,72.9114,73.0879,72.85,73.0572,24064.0
2019-02-13 09:50:00,95.25,95.43,95.08,95.32,23369.0,73.0956,73.2337,72.9651,73.1493,23369.0
2019-02-13 09:55:00,95.34,95.37,95.07,95.18,11224.0,73.1646,73.1877,72.9574,73.0419,11224.0
2019-02-13 10:00:00,95.18,95.26,95.05,95.18,9926.0,73.0419,73.1033,72.9421,73.0419,9926.0
2019-02-13 10:05:00,95.17,95.22,95.0,95.06,14641.0,73.0342,73.0726,72.9037,72.9498,14641.0
2019-02-13 10:10:00,95.05,95.24,95.04,95.21,13168.0,72.9421,73.0879,72.9344,73.0649,13168.0
2019-02-13 10:15:00,95.17,95.29,95.16,95.23,27523.0,73.0342,73.1263,73.0265,73.0802,27523.0
2019-02-13 10:20:00,95.2,95.39,95.17,95.38,20797.0,73.0572,73.203,73.0342,73.1953,20797.0
2019-02-13 10:25:00,95.38,95.48,95.32,95.48,34691.0,73.1953,73.2721,73.1493,73.2721,34691.0
2019-02-13 10:30:00,95.45,95.47,95.25,95.42,28030.0,73.2491,73.2644,73.0956,73.226,28030.0
2019-02-13 10:35:00,95.42,95.57,95.38,95.55,22927.0,73.226,73.3411,73.1953,73.3258,22927.0
2019-02-13 10:40:00,95.51,95.77,95.49,95.71,28224.0,73.2951,73.4946,73.2798,73.4486,28224.0
2019-02-13 10:45:00,95.72,95.83,95.71,95.75,18872.0,73.4563,73.5407,73.4486,73.4793,18872.0
2019-02-13 10:50:00,95.76,95.8,95.58,95.77,16550.0,73.487,73.5177,73.3488,73.4946,16550.0
2019-02-13 10:55:00,95.77,96.03,95.73,96.0,22629.0,73.4946,73.6942,73.4639,73.6711,22629.0
2019-02-13 11:00:00,96.01,96.2,96.01,96.15,25720.0,73.6788,73.8246,73.6788,73.7862,25720.0
2019-02-13 11:05:00,96.14,96.24,96.04,96.05,23824.0,73.7786,73.8553,73.7018,73.7095,23824.0
2019-02-13 11:10:00,96.04,96.18,96.04,96.11,20603.0,73.7018,73.8093,73.7018,73.7555,20603.0
2019-02-13 11:15:00,96.1,96.12,95.94,95.97,29963.0,73.7479,73.7632,73.6251,73.6481,29963.0
2019-02-13 11:20:00,95.97,96.02,95.67,95.78,43237.0,73.6481,73.6865,73.4179,73.5023,43237.0
2019-02-13 11:25:00,95.78,95.79,95.58,95.59,14879.0,73.5023,73.51,73.3488,73.3565,14879.0
2019-02-13 11:30:00,95.55,95.56,95.3,95.49,41527.0,73.3258,73.3335,73.1339,73.2798,41527.0
2019-02-13 11:35:00,95.49,95.62,95.4,95.46,10826.0,73.2798,73.3795,73.2107,73.2567,10826.0
2019-02-13 11:40:00,95.46,95.46,95.28,95.29,11943.0,73.2567,73.2567,73.1186,73.1263,11943.0
2019-02-13 11:45:00,95.27,95.52,95.21,95.5,20366.0,73.1109,73.3028,73.0649,73.2874,20366.0
2019-02-13 11:50:00,95.51,95.69,95.5,95.58,12827.0,73.2951,73.4332,73.2874,73.3488,12827.0
2019-02-13 11:55:00,95.57,95.72,95.48,95.62,11533.0,73.3411,73.4563,73.2721,73.3795,11533.0
2019-02-13 12:00:00,95.6,95.7,95.5,95.5,12031.0,73.3642,73.4409,73.2874,73.2874,12031.0
2019-02-13 12:05:00,95.5,95.6,95.44,95.45,15163.0,73.2874,73.3642,73.2414,73.2491,15163.0
2019-02-13 12:10:00,95.46,95.49,95.41,95.41,9740.0,73.2567,73.2798,73.2184,73.2184,9740.0
2019-02-13 12:15:00,95.41,95.5,95.4,95.45,9337.0,73.2184,73.2874,73.2107,73.2491,9337.0
2019-02-13 12:20:00,95.45,95.47,95.38,95.41,13946.0,73.2491,73.2644,73.1953,73.2184,13946.0
2019-02-13 12:25:00,95.4,95.48,95.3,95.3,80146.0,73.2107,73.2721,73.1339,73.1339,80146.0
2019-02-13 12:30:00,95.26,95.32,95.18,95.31,17705.0,73.1033,73.1493,73.0419,73.1416,17705.0
2019-02-13 12:35:00,95.3,95.42,95.27,95.42,7894.0,73.1339,73.226,73.1109,73.226,7894.0
2019-02-13 12:40:00,95.42,95.52,95.39,95.48,16570.0,73.226,73.3028,73.203,73.2721,16570.0
2019-02-13 12:45:00,95.48,95.66,95.48,95.64,19062.0,73.2721,73.4102,73.2721,73.3949,19062.0
2019-02-13 12:50:00,95.63,95.78,95.59,95.76,30244.0,73.3872,73.5023,73.3565,73.487,30244.0
2019-02-13 12:55:00,95.74,95.77,95.64,95.7,18501.0,73.4716,73.4946,73.3949,73.4409,18501.0
2019-02-13 13:00:00,95.68,95.71,95.63,95.63,13228.0,73.4256,73.4486,73.3872,73.3872,13228.0
2019-02-13 13:05:00,95.64,95.74,95.62,95.73,11509.0,73.3949,73.4716,73.3795,73.4639,11509.0
2019-02-13 13:10:00,95.73,95.75,95.57,95.57,40048.0,73.4639,73.4793,73.3411,73.3411,40048.0
2019-02-13 13:15:00,95.58,95.58,95.46,95.46,8669.0,73.3488,73.3488,73.2567,73.2567,8669.0
2019-02-13 13:20:00,95.46,95.48,95.38,95.47,11232.0,73.2567,73.2721,73.1953,73.2644,11232.0
2019-02-13 13:25:00,95.45,95.58,95.42,95.56,16480.0,73.2491,73.3488,73.226,73.3335,16480.0
2019-02-13 13:30:00,95.55,95.57,95.51,95.55,7627.0,73.3258,73.3411,73.2951,73.3258,7627.0
2019-02-13 13:35:00,95.54,95.6,95.52,95.52,7846.0,73.3181,73.3642,73.3028,73.3028,7846.0
2019-02-13 13:40:00,95.5,95.52,95.43,95.52,9155.0,73.2874,73.3028,73.2337,73.3028,9155.0
2019-02-13 13:45:00,95.52,95.56,95.48,95.49,7727.0,73.3028,73.3335,73.2721,73.2798,7727.0
2019-02-13 13:50:00,95.49,95.49,95.36,95.36,5750.0,73.2798,73.2798,73.18,73.18,5750.0
2019-02-13 13:55:00,95.36,95.39,95.27,95.27,8536.0,73.18,73.203,73.1109,73.1109,8536.0
2019-02-13 14:00:00,95.3,95.39,95.29,95.37,11120.0,73.1339,73.203,73.1263,73.1877,11120.0
2019-02-13 14:05:00,95.36,95.58,95.28,95.58,36490.0,73.18,73.3488,73.1186,73.3488,36490.0
2019-02-13 14:10:00,95.57,95.63,95.49,95.61,23041.0,73.3411,73.3872,73.2798,73.3718,23041.0
2019-02-13 14:15:00,95.62,95.69,95.54,95.65,17994.0,73.3795,73.4332,73.3181,73.4025,17994.0
2019-02-13 14:20:00,95.64,95.66,95.59,95.66,8743.0,73.3949,73.4102,73.3565,73.4102,8743.0
2019-02-13 14:25:00,95.64,95.72,95.55,95.72,12984.0,73.3949,73.4563,73.3258,73.4563,12984.0
2019-02-13 14:30:00,95.7,95.79,95.7,95.78,20945.0,73.4409,73.51,73.4409,73.5023,20945.0
2019-02-13 14:35:00,95.79,95.85,95.74,95.83,17228.0,73.51,73.556,73.4716,73.5407,17228.0
2019-02-13 14:40:00,95.82,95.91,95.8,95.83,24219.0,73.533,73.6021,73.5177,73.5407,24219.0
2019-02-13 14:45:00,95.84,95.92,95.8,95.91,18524.0,73.5483,73.6097,73.5177,73.6021,18524.0
2019-02-13 14:50:00,95.91,95.97,95.87,95.97,15076.0,73.6021,73.6481,73.5714,73.6481,15076.0
2019-02-13 14:55:00,95.97,96.04,95.94,96.01,16778.0,73.6481,73.7018,73.6251,73.6788,16778.0
2019-02-13 15:00:00,96.0,96.01,95.85,95.85,23765.0,73.6711,73.6788,73.556,73.556,23765.0
2019-02-13 15:05:00,95.87,95.89,95.83,95.88,9620.0,73.5714,73.5867,73.5407,73.579,9620.0
2019-02-13 15:10:00,95.87,96.0,95.86,95.97,23133.0,73.5714,73.6711,73.5637,73.6481,23133.0
2019-02-13 15:15:00,95.96,96.03,95.95,96.02,24032.0,73.6404,73.6942,73.6328,73.6865,24032.0
2019-02-13 15:20:00,96.02,96.05,95.99,96.02,39195.0,73.6865,73.7095,73.6635,73.6865,39195.0
2019-02-13 15:25:00,96.02,96.24,95.99,96.22,56000.0,73.6865,73.8553,73.6635,73.84,56000.0
2019-02-13 15:30:00,96.24,96.28,96.11,96.13,51368.0,73.8553,73.886,73.7555,73.7709,51368.0
2019-02-13 15:35:00,96.13,96.28,96.11,96.23,31836.0,73.7709,73.886,73.7555,73.8476,31836.0
2019-02-13 15:40:00,96.23,96.33,96.19,96.29,37161.0,73.8476,73.9244,73.8169,73.8937,37161.0
2019-02-13 15:45:00,96.3,96.31,96.11,96.27,80977.0,73.9014,73.909,73.7555,73.8783,80977.0
2019-02-13 15:50:00,96.26,96.27,96.14,96.19,60080.0,73.8707,73.8783,73.7786,73.8169,60080.0
2019-02-13 15:55:00,96.19,96.27,96.09,96.13,158691.0,73.8169,73.8783,73.7402,73.7709,158691.0
2019-02-14 09:30:00,95.57,96.23,95.57,96.03,36143.0,73.3411,73.8476,73.3411,73.6942,36143.0
2019-02-14 09:35:00,96.03,96.06,95.54,95.54,34203.0,73.6942,73.7172,73.3181,73.3181,34203.0
2019-02-14 09:40:00,95.54,95.6,95.38,95.42,17934.0,73.3181,73.3642,73.1953,73.226,17934.0
2019-02-14 09:45:00,95.34,95.42,95.09,95.36,23134.0,73.1646,73.226,72.9728,73.18,23134.0
2019-02-14 09:50:00,95.31,95.75,95.31,95.75,21332.0,73.1416,73.4793,73.1416,73.4793,21332.0
2019-02-14 09:55:00,95.71,96.08,95.68,95.91,32084.0,73.4486,73.7325,73.4256,73.6021,32084.0
2019-02-14 10:00:00,95.89,96.0,95.74,95.94,26122.0,73.5867,73.6711,73.4716,73.6251,26122.0
2019-02-14 10:05:00,95.94,96.15,95.94,96.06,13217.0,73.6251,73.7862,73.6251,73.7172,13217.0
2019-02-14 10:10:00,96.09,96.12,95.98,96.12,16003.0,73.7402,73.7632,73.6558,73.7632,16003.0
2019-02-14 10:15:00,96.13,96.15,96.01,96.08,17407.0,73.7709,73.7862,73.6788,73.7325,17407.0
2019-02-14 10:20:00,96.08,96.11,95.99,96.05,15397.0,73.7325,73.7555,73.6635,73.7095,15397.0
2019-02-14 10:25:00,96.04,96.06,95.97,96.05,13868.0,73.7018,73.7172,73.6481,73.7095,13868.0
2019-02-14 10:30:00,96.05,96.06,95.87,95.96,22435.0,73.7095,73.7172,73.5714,73.6404,22435.0
2019-02-14 10:35:00,95.97,95.99,95.54,95.58,37837.0,73.6481,73.6635,73.3181,73.3488,37837.0
2019-02-14 10:40:00,95.56,95.95,95.56,95.68,32000.0,73.3335,73.6328,73.3335,73.4256,32000.0
2019-02-14 10:45:00,95.68,95.89,95.68,95.88,16410.0,73.4256,73.5867,73.4256,73.579,16410.0
2019-02-14 10:50:00,95.9,95.91,95.75,95.85,20545.0,73.5944,73.6021,73.4793,73.556,20545.0
2019-02-14 10:55:00,95.83,95.88,95.67,95.84,14801.0,73.5407,73.579,73.4179,73.5483,14801.0
2019-02-14 11:00:00,95.86,95.92,95.69,95.75,21432.0,73.5637,73.6097,73.4332,73.4793,21432.0
2019-02-14 11:05:00,95.78,95.93,95.78,95.9,38453.0,73.5023,73.6174,73.5023,73.5944,38453.0
2019-02-14 11:10:00,95.9,95.93,95.62,95.68,23936.0,73.5944,73.6174,73.3795,73.4256,23936.0
2019-02-14 11:15:00,95.7,95.75,95.65,95.73,12244.0,73.4409,73.4793,73.4025,73.4639,12244.0
2019-02-14 11:20:00,95.7,95.71,95.59,95.66,15381.0,73.4409,73.4486,73.3565,73.4102,15381.0
2019-02-14 11:25:00,95.67,95.69,95.57,95.58,20974.0,73.4179,73.4332,73.3411,73.3488,20974.0
2019-02-14 11:30:00,95.59,95.62,95.34,95.38,17628.0,73.3565,73.3795,73.1646,73.1953,17628.0
2019-02-14 11:35:00,95.39,95.53,95.28,95.51,19727.0,73.203,73.3105,73.1186,73.2951,19727.0
2019-02-14 11:40:00,95.5,95.59,95.47,95.54,13365.0,73.2874,73.3565,73.2644,73.3181,13365.0
2019-02-14 11:45:00,95.55,95.63,95.47,95.56,11981.0,73.3258,73.3872,73.2644,73.3335,11981.0
2019-02-14 11:50:00,95.58,95.62,95.53,95.56,14651.0,73.3488,73.3795,73.3105,73.3335,14651.0
2019-02-14 11:55:00,95.58,95.69,95.57,95.66,14003.0,73.3488,73.4332,73.3411,73.4102,14003.0
2019-02-14 12:00:00,95.67,95.77,95.62,95.76,16935.0,73.4179,73.4946,73.3795,73.487,16935.0
2019-02-14 12:05:00,95.76,95.78,95.62,95.65,18770.0,73.487,73.5023,73.3795,73.4025,18770.0
2019-02-14 12:10:00,95.64,95.64,95.53,95.56,11447.0,73.3949,73.3949,73.3105,73.3335,11447.0
2019-02-14 12:15:00,95.56,95.63,95.47,95.56,24235.0,73.3335,73.3872,73.2644,73.3335,24235.0
2019-02-14 12:20:00,95.57,95.75,95.52,95.73,27073.0,73.3411,73.4793,73.3028,73.4639,27073.0
2019-02-14 12:25:00,95.74,95.77,95.64,95.71,10374.0,73.4716,73.4946,73.3949,73.4486,10374.0
2019-02-14 12:30:00,95.7,95.72,95.59,95.6,14099.0,73.4409,73.4563,73.3565,73.3642,14099.0
2019-02-14 12:35:00,95.59,95.67,95.56,95.62,13892.0,73.3565,73.4179,73.3335,73.3795,13892.0
2019-02-14 12:40:00,95.64,95.72,95.61,95.62,12247.0,73.3949,73.4563,73.3718,73.3795,12247.0
2019-02-14 12:45:00,95.63,95.65,95.41,95.42,24212.0,73.3872,73.4025,73.2184,73.226,24212.0
2019-02-14 12:50:00,95.41,95.48,95.33,95.34,67848.0,73.2184,73.2721,73.157,73.1646,67848.0
2019-02-14 12:55:00,95.34,95.34,95.23,95.27,42735.0,73.1646,73.1646,73.0802,73.1109,42735.0
2019-02-14 13:00:00,95.28,95.4,95.25,95.31,20863.0,73.1186,73.2107,73.0956,73.1416,20863.0
2019-02-14 13:05:00,95.32,95.4,95.27,95.39,20677.0,73.1493,73.2107,73.1109,73.203,20677.0
2019-02-14 13:10:00,95.4,95.45,95.35,95.43,14704.0,73.2107,73.2491,73.1723,73.2337,14704.0
2019-02-14 13:15:00,95.42,95.55,95.34,95.52,34301.0,73.226,73.3258,73.1646,73.3028,34301.0
2019-02-14 13:20:00,95.52,95.59,95.49,95.59,10229.0,73.3028,73.3565,73.2798,73.3565,10229.0
2019-02-14 13:25:00,95.62,95.65,95.55,95.64,9240.0,73.3795,73.4025,73.3258,73.3949,9240.0
2019-02-14 13:30:00,95.64,95.65,95.59,95.6,9231.0,73.3949,73.4025,73.3565,73.3642,9231.0
2019-02-14 13:35:00,95.6,95.64,95.58,95.63,7693.0,73.3642,73.3949,73.3488,73.3872,7693.0
2019-02-14 13:40:00,95.64,95.67,95.59,95.61,11042.0,73.3949,73.4179,73.3565,73.3718,11042.0
2019-02-14 13:45:00,95.59,95.59,95.53,95.56,11673.0,73.3565,73.3565,73.3105,73.3335,11673.0
2019-02-14 13:50:00,95.55,95.55,95.47,95.49,10292.0,73.3258,73.3258,73.2644,73.2798,10292.0
2019-02-14 13:55:00,95.5,95.56,95.48,95.5,15284.0,73.2874,73.3335,73.2721,73.2874,15284.0
2019-02-14 14:00:00,95.5,95.53,95.36,95.36,24465.0,73.2874,73.3105,73.18,73.18,24465.0
2019-02-14 14:05:00,95.36,95.38,95.28,95.37,22512.0,73.18,73.1953,73.1186,73.1877,22512.0
2019-02-14 14:10:00,95.37,95.44,95.35,95.4,12918.0,73.1877,73.2414,73.1723,73.2107,12918.0
2019-02-14 14:15:00,95.42,95.44,95.37,95.44,16295.0,73.226,73.2414,73.1877,73.2414,16295.0
2019-02-14 14:20:00,95.44,95.51,95.43,95.51,22394.0,73.2414,73.2951,73.2337,73.2951,22394.0
2019-02-14 14:25:00,95.51,95.61,95.49,95.52,20287.0,73.2951,73.3718,73.2798,73.3028,20287.0
2019-02-14 14:30:00,95.53,95.53,95.35,95.46,62305.0,73.3105,73.3105,73.1723,73.2567,62305.0
2019-02-14 14:35:00,95.48,95.57,95.39,95.53,35307.0,73.2721,73.3411,73.203,73.3105,35307.0
2019-02-14 14:40:00,95.55,95.77,95.55,95.77,54365.0,73.3258,73.4946,73.3258,73.4946,54365.0
2019-02-14 14:45:00,95.78,95.97,95.78,95.96,29666.0,73.5023,73.6481,73.5023,73.6404,29666.0
2019-02-14 14:50:00,95.96,96.04,95.86,96.0,18265.0,73.6404,73.7018,73.5637,73.6711,18265.0
2019-02-14 14:55:00,96.0,96.01,95.76,95.91,19214.0,73.6711,73.6788,73.487,73.6021,19214.0
2019-02-14 15:00:00,95.91,96.01,95.9,95.92,17414.0,73.6021,73.6788,73.5944,73.6097,17414.0
2019-02-14 15:05:00,95.92,96.05,95.74,95.75,27584.0,73.6097,73.7095,73.4716,73.4793,27584.0
2019-02-14 15:10:00,95.75,95.82,95.63,95.69,21960.0,73.4793,73.533,73.3872,73.4332,21960.0
2019-02-14 15:15:00,95.71,95.77,95.68,95.71,17584.0,73.4486,73.4946,73.4256,73.4486,17584.0
2019-02-14 15:20:00,95.71,95.84,95.69,95.8,25002.0,73.4486,73.5483,73.4332,73.5177,25002.0
2019-02-14 15:25:00,95.8,95.85,95.76,95.78,28328.0,73.5177,73.556,73.487,73.5023,28328.0
2019-02-14 15:30:00,95.78,95.96,95.78,95.95,39445.0,73.5023,73.6404,73.5023,73.6328,39445.0
2019-02-14 15:35:00,95.96,96.03,95.93,95.95,47166.0,73.6404,73.6942,73.6174,73.6328,47166.0
2019-02-14 15:40:00,95.94,95.95,95.77,95.86,44538.0,73.6251,73.6328,73.4946,73.5637,44538.0
2019-02-14 15:45:00,95.86,95.88,95.69,95.69,61791.0,73.5637,73.579,73.4332,73.4332,61791.0
2019-02-14 15:50:00,95.7,95.73,95.63,95.71,86010.0,73.4409,73.4639,73.3872,73.4486,86010.0
2019-02-14 15:55:00,95.71,95.73,95.63,95.65,131534.0,73.4486,73.4639,73.3872,73.4025,131534.0
2019-02-15 09:30:00,96.0,96.22,95.73,96.05,162877.0,74.2851,74.4554,74.0762,74.3238,162877.0
2019-02-15 09:35:00,96.16,96.47,96.16,96.35,35648.0,74.4089,74.6488,74.4089,74.556,35648.0
2019-02-15 09:40:00,96.39,96.59,96.27,96.53,41007.0,74.5869,74.7417,74.4941,74.6952,41007.0
2019-02-15 09:45:00,96.51,96.57,96.35,96.35,38147.0,74.6798,74.7262,74.556,74.556,38147.0
2019-02-15 09:50:00,96.39,96.62,96.31,96.56,24343.0,74.5869,74.7649,74.525,74.7185,24343.0
2019-02-15 09:55:00,96.58,96.75,96.35,96.55,14212.0,74.7339,74.8655,74.556,74.7107,14212.0
2019-02-15 10:00:00,96.53,96.6,96.29,96.34,15196.0,74.6952,74.7494,74.5095,74.5482,15196.0
2019-02-15 10:05:00,96.3,96.45,96.26,96.3,17470.0,74.5173,74.6333,74.4863,74.5173,17470.0
2019-02-15 10:10:00,96.35,96.36,96.12,96.25,22308.0,74.556,74.5637,74.378,74.4786,22308.0
2019-02-15 10:15:00,96.25,96.27,96.08,96.23,14872.0,74.4786,74.4941,74.347,74.4631,14872.0
2019-02-15 10:20:00,96.26,96.32,96.12,96.32,11323.0,74.4863,74.5327,74.378,74.5327,11323.0
2019-02-15 10:25:00,96.31,96.37,96.21,96.27,22818.0,74.525,74.5714,74.4476,74.4941,22818.0
2019-02-15 10:30:00,96.26,96.38,96.19,96.19,17969.0,74.4863,74.5792,74.4321,74.4321,17969.0
2019-02-15 10:35:00,96.19,96.35,96.03,96.11,41975.0,74.4321,74.556,74.3083,74.3702,41975.0
2019-02-15 10:40:00,96.09,96.18,95.92,95.94,23927.0,74.3548,74.4244,74.2232,74.2387,23927.0
2019-02-15 10:45:00,95.94,96.09,95.93,96.05,7402.0,74.2387,74.3548,74.231,74.3238,7402.0
2019-02-15 10:50:00,96.06,96.07,95.87,95.91,15980.0,74.3316,74.3393,74.1845,74.2155,15980.0
2019-02-15 10:55:00,95.92,96.02,95.87,95.9,14153.0,74.2232,74.3006,74.1845,74.2077,14153.0
2019-02-15 11:00:00,95.9,96.05,95.88,96.02,13611.0,74.2077,74.3238,74.1923,74.3006,13611.0
2019-02-15 11:05:00,96.03,96.03,95.75,95.77,12386.0,74.3083,74.3083,74.0917,74.1071,12386.0
2019-02-15 11:10:00,95.78,95.78,95.56,95.59,11252.0,74.1149,74.1149,73.9447,73.9679,11252.0
2019-02-15 11:15:00,95.59,95.77,95.59,95.75,18752.0,73.9679,74.1071,73.9679,74.0917,18752.0
2019-02-15 11:20:00,95.76,95.9,95.7,95.8,11792.0,74.0994,74.2077,74.053,74.1304,11792.0
2019-02-15 11:25:00,95.84,95.94,95.78,95.92,15064.0,74.1613,74.2387,74.1149,74.2232,15064.0
2019-02-15 11:30:00,95.93,95.98,95.86,95.94,10698.0,74.231,74.2696,74.1768,74.2387,10698.0
2019-02-15 11:35:00,95.94,95.99,95.86,95.89,15430.0,74.2387,74.2774,74.1768,74.2,15430.0
2019-02-15 11:40:00,95.92,95.99,95.89,95.95,10454.0,74.2232,74.2774,74.2,74.2464,10454.0
2019-02-15 11:45:00,95.93,95.95,95.75,95.92,40908.0,74.231,74.2464,74.0917,74.2232,40908.0
2019-02-15 11:50:00,95.94,96.04,95.91,96.01,9731.0,74.2387,74.3161,74.2155,74.2929,9731.0
2019-02-15 11:55:00,96.02,96.05,95.86,96.04,33729.0,74.3006,74.3238,74.1768,74.3161,33729.0
2019-02-15 12:00:00,96.06,96.15,95.9,95.9,29269.0,74.3316,74.4012,74.2077,74.2077,29269.0
2019-02-15 12:05:00,95.91,95.99,95.82,95.95,7049.0,74.2155,74.2774,74.1458,74.2464,7049.0
2019-02-15 12:10:00,95.98,96.05,95.86,96.01,28501.0,74.2696,74.3238,74.1768,74.2929,28501.0
2019-02-15 12:15:00,96.02,96.03,95.93,95.98,17545.0,74.3006,74.3083,74.231,74.2696,17545.0
2019-02-15 12:20:00,96.01,96.01,95.65,95.67,14287.0,74.2929,74.2929,74.0143,74.0298,14287.0
2019-02-15 12:25:00,95.7,95.74,95.68,95.7,11998.0,74.053,74.0839,74.0375,74.053,11998.0
2019-02-15 12:30:00,95.72,95.72,95.48,95.52,20357.0,74.0685,74.0685,73.8827,73.9137,20357.0
2019-02-15 12:35:00,95.54,95.67,95.54,95.65,12577.0,73.9292,74.0298,73.9292,74.0143,12577.0
2019-02-15 12:40:00,95.65,95.65,95.56,95.6,19901.0,74.0143,74.0143,73.9447,73.9756,19901.0
2019-02-15 12:45:00,95.57,95.59,95.51,95.52,14116.0,73.9524,73.9679,73.906,73.9137,14116.0
2019-02-15 12:50:00,95.51,95.53,95.41,95.53,15407.0,73.906,73.9214,73.8286,73.9214,15407.0
2019-02-15 12:55:00,95.55,95.55,95.41,95.43,14855.0,73.9369,73.9369,73.8286,73.8441,14855.0
2019-02-15 13:00:00,95.43,95.43,95.27,95.28,22493.0,73.8441,73.8441,73.7202,73.728,22493.0
2019-02-15 13:05:00,95.3,95.3,95.23,95.25,10452.0,73.7435,73.7435,73.6893,73.7048,10452.0
2019-02-15 13:10:00,95.24,95.4,95.23,95.23,9580.0,73.697,73.8208,73.6893,73.6893,9580.0
2019-02-15 13:15:00,95.25,95.34,95.24,95.34,10337.0,73.7048,73.7744,73.697,73.7744,10337.0
2019-02-15 13:20:00,95.34,95.38,95.26,95.28,27265.0,73.7744,73.8054,73.7125,73.728,27265.0
2019-02-15 13:25:00,95.26,95.3,95.21,95.22,10447.0,73.7125,73.7435,73.6738,73.6816,10447.0
2019-02-15 13:30:00,95.22,95.36,95.22,95.33,42203.0,73.6816,73.7899,73.6816,73.7667,42203.0
2019-02-15 13:35:00,95.32,95.35,95.28,95.28,10660.0,73.7589,73.7822,73.728,73.728,10660.0
2019-02-15 13:40:00,95.29,95.34,95.28,95.33,8865.0,73.7357,73.7744,73.728,73.7667,8865.0
2019-02-15 13:45:00,95.34,95.58,95.29,95.52,42116.0,73.7744,73.9601,73.7357,73.9137,42116.0
2019-02-15 13:50:00,95.52,95.58,95.42,95.57,11736.0,73.9137,73.9601,73.8363,73.9524,11736.0
2019-02-15 13:55:00,95.58,95.71,95.52,95.67,30378.0,73.9601,74.0607,73.9137,74.0298,30378.0
2019-02-15 14:00:00,95.7,95.8,95.65,95.78,42941.0,74.053,74.1304,74.0143,74.1149,42941.0
2019-02-15 14:05:00,95.77,95.81,95.65,95.67,20398.0,74.1071,74.1381,74.0143,74.0298,20398.0
2019-02-15 14:10:00,95.69,95.75,95.62,95.74,24703.0,74.0452,74.0917,73.9911,74.0839,24703.0
2019-02-15 14:15:00,95.76,95.86,95.72,95.84,25512.0,74.0994,74.1768,74.0685,74.1613,25512.0
2019-02-15 14:20:00,95.85,95.9,95.79,95.84,18182.0,74.1691,74.2077,74.1226,74.1613,18182.0
2019-02-15 14:25:00,95.84,95.95,95.81,95.89,13626.0,74.1613,74.2464,74.1381,74.2,13626.0
2019-02-15 14:30:00,95.89,95.95,95.86,95.89,16963.0,74.2,74.2464,74.1768,74.2,16963.0
2019-02-15 14:35:00,95.91,95.97,95.9,95.93,16028.0,74.2155,74.2619,74.2077,74.231,16028.0
2019-02-15 14:40:00,95.94,95.97,95.86,95.92,22948.0,74.2387,74.2619,74.1768,74.2232,22948.0
2019-02-15 14:45:00,95.91,95.99,95.88,95.98,11628.0,74.2155,74.2774,74.1923,74.2696,11628.0
2019-02-15 14:50:00,95.97,95.99,95.91,95.95,13258.0,74.2619,74.2774,74.2155,74.2464,13258.0
2019-02-15 14:55:00,95.95,96.1,95.94,96.01,26210.0,74.2464,74.3625,74.2387,74.2929,26210.0
2019-02-15 15:00:00,96.01,96.02,95.92,95.97,12519.0,74.2929,74.3006,74.2232,74.2619,12519.0
2019-02-15 15:05:00,95.98,96.02,95.94,95.97,11965.0,74.2696,74.3006,74.2387,74.2619,11965.0
2019-02-15 15:10:00,95.98,95.99,95.9,95.9,18257.0,74.2696,74.2774,74.2077,74.2077,18257.0
2019-02-15 15:15:00,95.9,95.91,95.84,95.87,16863.0,74.2077,74.2155,74.1613,74.1845,16863.0
2019-02-15 15:20:00,95.87,95.95,95.82,95.93,15926.0,74.1845,74.2464,74.1458,74.231,15926.0
2019-02-15 15:25:00,95.94,95.96,95.89,95.92,17662.0,74.2387,74.2542,74.2,74.2232,17662.0
2019-02-15 15:30:00,95.92,95.92,95.77,95.79,28460.0,74.2232,74.2232,74.1071,74.1226,28460.0
2019-02-15 15:35:00,95.79,95.81,95.69,95.75,35934.0,74.1226,74.1381,74.0452,74.0917,35934.0
2019-02-15 15:40:00,95.75,95.82,95.63,95.8,42465.0,74.0917,74.1458,73.9988,74.1304,42465.0
2019-02-15 15:45:00,95.83,95.92,95.81,95.87,57355.0,74.1536,74.2232,74.1381,74.1845,57355.0
2019-02-15 15:50:00,95.86,95.88,95.78,95.81,58642.0,74.1768,74.1923,74.1149,74.1381,58642.0
2019-02-15 15:55:00,95.81,95.99,95.8,95.96,155977.0,74.1381,74.2774,74.1304,74.2542,155977.0
2019-02-19 09:30:00,95.44,96.13,95.39,96.08,33750.0,73.8518,74.3857,73.8131,74.347,33750.0
2019-02-19 09:35:00,96.14,96.18,95.85,96.01,18886.0,74.3935,74.4244,74.1691,74.2929,18886.0
2019-02-19 09:40:00,96.06,96.16,95.88,95.95,12545.0,74.3316,74.4089,74.1923,74.2464,12545.0
2019-02-19 09:45:00,95.92,96.2,95.9,96.19,20523.0,74.2232,74.4399,74.2077,74.4321,20523.0
2019-02-19 09:50:00,96.15,96.26,96.12,96.12,18553.0,74.4012,74.4863,74.378,74.378,18553.0
2019-02-19 09:55:00,96.13,96.17,96.0,96.08,22249.0,74.3857,74.4167,74.2851,74.347,22249.0
2019-02-19 10:00:00,96.09,96.22,96.05,96.12,33174.0,74.3548,74.4554,74.3238,74.378,33174.0
2019-02-19 10:05:00,96.16,96.2,96.02,96.17,30259.0,74.4089,74.4399,74.3006,74.4167,30259.0
2019-02-19 10:10:00,96.18,96.32,96.17,96.32,16814.0,74.4244,74.5327,74.4167,74.5327,16814.0
2019-02-19 10:15:00,96.33,96.35,96.16,96.23,15270.0,74.5405,74.556,74.4089,74.4631,15270.0
2019-02-19 10:20:00,96.32,96.35,96.26,96.29,17236.0,74.5327,74.556,74.4863,74.5095,17236.0
2019-02-19 10:25:00,96.31,96.37,96.16,96.17,16273.0,74.525,74.5714,74.4089,74.4167,16273.0
2019-02-19 10:30:00,96.18,96.21,96.04,96.17,22900.0,74.4244,74.4476,74.3161,74.4167,22900.0
2019-02-19 10:35:00,96.13,96.14,95.98,96.06,15404.0,74.3857,74.3935,74.2696,74.3316,15404.0
2019-02-19 10:40:00,96.07,96.14,96.0,96.03,12889.0,74.3393,74.3935,74.2851,74.3083,12889.0
2019-02-19 10:45:00,96.06,96.06,95.84,95.88,15052.0,74.3316,74.3316,74.1613,74.1923,15052.0
2019-02-19 10:50:00,95.89,95.95,95.82,95.83,20284.0,74.2,74.2464,74.1458,74.1536,20284.0
2019-02-19 10:55:00,95.86,95.95,95.8,95.89,20379.0,74.1768,74.2464,74.1304,74.2,20379.0
2019-02-19 11:00:00,95.92,96.01,95.87,95.87,9669.0,74.2232,74.2929,74.1845,74.1845,9669.0
2019-02-19 11:05:00,95.88,95.94,95.85,95.9,9764.0,74.1923,74.2387,74.1691,74.2077,9764.0
2019-02-19 11:10:00,95.9,96.02,95.89,96.02,11594.0,74.2077,74.3006,74.2,74.3006,11594.0
2019-02-19 11:15:00,96.04,96.04,95.94,95.96,11853.0,74.3161,74.3161,74.2387,74.2542,11853.0
2019-02-19 11:20:00,95.96,95.98,95.88,95.94,11767.0,74.2542,74.2696,74.1923,74.2387,11767.0
2019-02-19 11:25:00,95.9,96.01,95.88,96.0,4134.0,74.2077,74.2929,74.1923,74.2851,4134.0
2019-02-19 11:30:00,95.99,96.0,95.94,96.0,7467.0,74.2774,74.2851,74.2387,74.2851,7467.0
2019-02-19 11:35:00,96.0,96.16,95.97,96.13,18945.0,74.2851,74.4089,74.2619,74.3857,18945.0
2019-02-19 11:40:00,96.14,96.19,96.08,96.18,7234.0,74.3935,74.4321,74.347,74.4244,7234.0
2019-02-19 11:45:00,96.2,96.34,96.2,96.3,17236.0,74.4399,74.5482,74.4399,74.5173,17236.0
2019-02-19 11:50:00,96.29,96.37,96.23,96.36,6407.0,74.5095,74.5714,74.4631,74.5637,6407.0
2019-02-19 11:55:00,96.37,96.38,96.29,96.34,9096.0,74.5714,74.5792,74.5095,74.5482,9096.0
2019-02-19 12:00:00,96.33,96.42,96.1,96.18,21995.0,74.5405,74.6101,74.3625,74.4244,21995.0
2019-02-19 12:05:00,96.16,96.28,96.16,96.24,8380.0,74.4089,74.5018,74.4089,74.4708,8380.0
2019-02-19 12:10:00,96.25,96.4,96.25,96.34,18645.0,74.4786,74.5946,74.4786,74.5482,18645.0
2019-02-19 12:15:00,96.37,96.42,96.32,96.33,7128.0,74.5714,74.6101,74.5327,74.5405,7128.0
2019-02-19 12:20:00,96.34,96.46,96.34,96.43,13082.0,74.5482,74.6411,74.5482,74.6179,13082.0
2019-02-19 12:25:00,96.43,96.5,96.43,96.46,9729.0,74.6179,74.672,74.6179,74.6411,9729.0
2019-02-19 12:30:00,96.47,96.47,96.33,96.36,6217.0,74.6488,74.6488,74.5405,74.5637,6217.0
2019-02-19 12:35:00,96.39,96.39,96.33,96.34,4864.0,74.5869,74.5869,74.5405,74.5482,4864.0
2019-02-19 12:40:00,96.34,96.39,96.32,96.33,5490.0,74.5482,74.5869,74.5327,74.5405,5490.0
2019-02-19 12:45:00,96.29,96.38,96.29,96.3,9348.0,74.5095,74.5792,74.5095,74.5173,9348.0
2019-02-19 12:50:00,96.31,96.34,96.26,96.33,3999.0,74.525,74.5482,74.4863,74.5405,3999.0
2019-02-19 12:55:00,96.34,96.44,96.33,96.44,18466.0,74.5482,74.6256,74.5405,74.6256,18466.0
2019-02-19 13:00:00,96.44,96.46,96.34,96.34,4979.0,74.6256,74.6411,74.5482,74.5482,4979.0
2019-02-19 13:05:00,96.33,96.38,96.29,96.32,10793.0,74.5405,74.5792,74.5095,74.5327,10793.0
2019-02-19 13:10:00,96.32,96.32,96.24,96.26,5337.0,74.5327,74.5327,74.4708,74.4863,5337.0
2019-02-19 13:15:00,96.28,96.34,96.24,96.31,5485.0,74.5018,74.5482,74.4708,74.525,5485.0
2019-02-19 13:20:00,96.32,96.35,96.27,96.3,7360.0,74.5327,74.556,74.4941,74.5173,7360.0
2019-02-19 13:25:00,96.28,96.34,96.26,96.33,5559.0,74.5018,74.5482,74.4863,74.5405,5559.0
2019-02-19 13:30:00,96.33,96.34,96.3,96.3,4642.0,74.5405,74.5482,74.5173,74.5173,4642.0
2019-02-19 13:35:00,96.31,96.33,96.28,96.33,5997.0,74.525,74.5405,74.5018,74.5405,5997.0
2019-02-19 13:40:00,96.34,96.39,96.31,96.39,6731.0,74.5482,74.5869,74.525,74.5869,6731.0
2019-02-19 13:45:00,96.4,96.48,96.39,96.48,7586.0,74.5946,74.6566,74.5869,74.6566,7586.0
2019-02-19 13:50:00,96.48,96.54,96.41,96.54,64153.0,74.6566,74.703,74.6024,74.703,64153.0
2019-02-19 13:55:00,96.55,96.61,96.51,96.61,17233.0,74.7107,74.7571,74.6798,74.7571,17233.0
2019-02-19 14:00:00,96.6,96.66,96.59,96.62,23417.0,74.7494,74.7958,74.7417,74.7649,23417.0
2019-02-19 14:05:00,96.63,96.8,96.62,96.8,13015.0,74.7726,74.9042,74.7649,74.9042,13015.0
2019-02-19 14:10:00,96.79,96.82,96.51,96.54,26903.0,74.8964,74.9196,74.6798,74.703,26903.0
2019-02-19 14:15:00,96.54,96.55,96.48,96.51,8370.0,74.703,74.7107,74.6566,74.6798,8370.0
2019-02-19 14:20:00,96.52,96.67,96.5,96.67,14421.0,74.6875,74.8036,74.672,74.8036,14421.0
2019-02-19 14:25:00,96.67,96.8,96.66,96.75,21803.0,74.8036,74.9042,74.7958,74.8655,21803.0
2019-02-19 14:30:00,96.75,96.8,96.66,96.66,31862.0,74.8655,74.9042,74.7958,74.7958,31862.0
2019-02-19 14:35:00,96.67,96.69,96.63,96.67,5741.0,74.8036,74.819,74.7726,74.8036,5741.0
2019-02-19 14:40:00,96.68,96.74,96.66,96.69,13486.0,74.8113,74.8577,74.7958,74.819,13486.0
2019-02-19 14:45:00,96.69,96.72,96.67,96.71,5801.0,74.819,74.8423,74.8036,74.8345,5801.0
2019-02-19 14:50:00,96.7,96.74,96.68,96.7,13025.0,74.8268,74.8577,74.8113,74.8268,13025.0
2019-02-19 14:55:00,96.7,96.74,96.68,96.74,11870.0,74.8268,74.8577,74.8113,74.8577,11870.0
2019-02-19 15:00:00,96.73,96.82,96.72,96.8,35490.0,74.85,74.9196,74.8423,74.9042,35490.0
2019-02-19 15:05:00,96.8,96.89,96.77,96.88,55710.0,74.9042,74.9738,74.881,74.9661,55710.0
2019-02-19 15:10:00,96.86,96.9,96.82,96.89,27978.0,74.9506,74.9815,74.9196,74.9738,27978.0
2019-02-19 15:15:00,96.89,96.95,96.84,96.91,37660.0,74.9738,75.0202,74.9351,74.9893,37660.0
2019-02-19 15:20:00,96.91,96.93,96.84,96.84,41964.0,74.9893,75.0048,74.9351,74.9351,41964.0
2019-02-19 15:25:00,96.85,96.87,96.81,96.87,31657.0,74.9429,74.9583,74.9119,74.9583,31657.0
2019-02-19 15:30:00,96.87,96.96,96.84,96.87,61991.0,74.9583,75.028,74.9351,74.9583,61991.0
2019-02-19 15:35:00,96.87,96.9,96.83,96.86,34110.0,74.9583,74.9815,74.9274,74.9506,34110.0
2019-02-19 15:40:00,96.86,96.9,96.82,96.85,33982.0,74.9506,74.9815,74.9196,74.9429,33982.0
2019-02-19 15:45:00,96.85,96.9,96.82,96.82,46222.0,74.9429,74.9815,74.9196,74.9196,46222.0
2019-02-19 15:50:00,96.81,96.84,96.77,96.81,65091.0,74.9119,74.9351,74.881,74.9119,65091.0
2019-02-19 15:55:00,96.82,96.82,96.71,96.74,107272.0,74.9196,74.9196,74.8345,74.8577,107272.0
2019-02-20 09:30:00,96.75,96.99,96.6,96.93,41587.0,74.8655,75.0512,74.7494,75.0048,41587.0
2019-02-20 09:35:00,96.98,97.12,96.75,96.89,13081.0,75.0435,75.1518,74.8655,74.9738,13081.0
2019-02-20 09:40:00,96.85,96.85,96.52,96.56,19779.0,74.9429,74.9429,74.6875,74.7185,19779.0
2019-02-20 09:45:00,96.52,96.62,96.4,96.55,29078.0,74.6875,74.7649,74.5946,74.7107,29078.0
2019-02-20 09:50:00,96.55,96.56,96.09,96.31,52457.0,74.7107,74.7185,74.3548,74.525,52457.0
2019-02-20 09:55:00,96.3,96.56,96.25,96.32,15721.0,74.5173,74.7185,74.4786,74.5327,15721.0
2019-02-20 10:00:00,96.3,96.3,96.12,96.16,21812.0,74.5173,74.5173,74.378,74.4089,21812.0
2019-02-20 10:05:00,96.17,96.3,96.07,96.3,23494.0,74.4167,74.5173,74.3393,74.5173,23494.0
2019-02-20 10:10:00,96.31,96.51,96.3,96.39,24672.0,74.525,74.6798,74.5173,74.5869,24672.0
2019-02-20 10:15:00,96.36,96.69,96.36,96.65,26091.0,74.5637,74.819,74.5637,74.7881,26091.0
2019-02-20 10:20:00,96.64,96.94,96.63,96.85,26134.0,74.7804,75.0125,74.7726,74.9429,26134.0
2019-02-20 10:25:00,96.87,96.97,96.76,96.89,35040.0,74.9583,75.0357,74.8732,74.9738,35040.0
2019-02-20 10:30:00,96.88,97.04,96.82,97.04,40157.0,74.9661,75.0899,74.9196,75.0899,40157.0
2019-02-20 10:35:00,97.08,97.25,97.04,97.16,53095.0,75.1208,75.2524,75.0899,75.1827,53095.0
2019-02-20 10:40:00,97.15,97.44,97.14,97.44,52335.0,75.175,75.3994,75.1673,75.3994,52335.0
2019-02-20 10:45:00,97.44,97.48,97.22,97.28,25736.0,75.3994,75.4304,75.2292,75.2756,25736.0
2019-02-20 10:50:00,97.29,97.43,97.26,97.35,25463.0,75.2833,75.3917,75.2601,75.3298,25463.0
2019-02-20 10:55:00,97.37,97.52,97.36,97.51,29822.0,75.3452,75.4613,75.3375,75.4536,29822.0
2019-02-20 11:00:00,97.52,97.55,97.3,97.52,17378.0,75.4613,75.4845,75.2911,75.4613,17378.0
2019-02-20 11:05:00,97.56,97.77,97.46,97.77,26080.0,75.4923,75.6548,75.4149,75.6548,26080.0
2019-02-20 11:10:00,97.77,97.79,97.63,97.66,17409.0,75.6548,75.6702,75.5464,75.5696,17409.0
2019-02-20 11:15:00,97.66,97.71,97.56,97.68,46526.0,75.5696,75.6083,75.4923,75.5851,46526.0
2019-02-20 11:20:00,97.71,97.71,97.4,97.43,21005.0,75.6083,75.6083,75.3684,75.3917,21005.0
2019-02-20 11:25:00,97.42,97.53,97.33,97.34,19053.0,75.3839,75.469,75.3143,75.322,19053.0
2019-02-20 11:30:00,97.35,97.43,97.33,97.38,17842.0,75.3298,75.3917,75.3143,75.353,17842.0
2019-02-20 11:35:00,97.4,97.4,97.27,97.37,9250.0,75.3684,75.3684,75.2679,75.3452,9250.0
2019-02-20 11:40:00,97.39,97.67,97.35,97.58,18825.0,75.3607,75.5774,75.3298,75.5077,18825.0
2019-02-20 11:45:00,97.57,97.72,97.47,97.71,65941.0,75.5,75.6161,75.4226,75.6083,65941.0
2019-02-20 11:50:00,97.71,97.79,97.63,97.7,30409.0,75.6083,75.6702,75.5464,75.6006,30409.0
2019-02-20 11:55:00,97.69,97.72,97.63,97.69,28237.0,75.5929,75.6161,75.5464,75.5929,28237.0
2019-02-20 12:00:00,97.68,97.68,97.49,97.54,12626.0,75.5851,75.5851,75.4381,75.4768,12626.0
2019-02-20 12:05:00,97.55,97.55,97.38,97.4,23862.0,75.4845,75.4845,75.353,75.3684,23862.0
2019-02-20 12:10:00,97.44,97.59,97.33,97.55,27469.0,75.3994,75.5155,75.3143,75.4845,27469.0
2019-02-20 12:15:00,97.53,97.53,97.41,97.43,14647.0,75.469,75.469,75.3762,75.3917,14647.0
2019-02-20 12:20:00,97.44,97.56,97.44,97.55,14596.0,75.3994,75.4923,75.3994,75.4845,14596.0
2019-02-20 12:25:00,97.53,97.53,97.43,97.43,27340.0,75.469,75.469,75.3917,75.3917,27340.0
2019-02-20 12:30:00,97.43,97.48,97.35,97.39,34473.0,75.3917,75.4304,75.3298,75.3607,34473.0
2019-02-20 12:35:00,97.41,97.57,97.41,97.57,12583.0,75.3762,75.5,75.3762,75.5,12583.0
2019-02-20 12:40:00,97.58,97.65,97.42,97.43,40391.0,75.5077,75.5619,75.3839,75.3917,40391.0
2019-02-20 12:45:00,97.43,97.43,97.36,97.43,10487.0,75.3917,75.3917,75.3375,75.3917,10487.0
2019-02-20 12:50:00,97.45,97.55,97.41,97.54,28944.0,75.4071,75.4845,75.3762,75.4768,28944.0
2019-02-20 12:55:00,97.54,97.68,97.52,97.61,19948.0,75.4768,75.5851,75.4613,75.5309,19948.0
2019-02-20 13:00:00,97.59,97.72,97.58,97.66,38606.0,75.5155,75.6161,75.5077,75.5696,38606.0
2019-02-20 13:05:00,97.66,97.76,97.61,97.72,21996.0,75.5696,75.647,75.5309,75.6161,21996.0
2019-02-20 13:10:00,97.72,97.91,97.7,97.87,21922.0,75.6161,75.7631,75.6006,75.7321,21922.0
2019-02-20 13:15:00,97.88,97.9,97.81,97.88,13761.0,75.7399,75.7554,75.6857,75.7399,13761.0
2019-02-20 13:20:00,97.89,98.03,97.85,98.03,48153.0,75.7476,75.8559,75.7167,75.8559,48153.0
2019-02-20 13:25:00,98.03,98.05,97.98,98.01,10553.0,75.8559,75.8714,75.8173,75.8405,10553.0
2019-02-20 13:30:00,98.0,98.01,97.95,97.97,11555.0,75.8327,75.8405,75.794,75.8095,11555.0
2019-02-20 13:35:00,97.94,97.96,97.83,97.96,20478.0,75.7863,75.8018,75.7012,75.8018,20478.0
2019-02-20 13:40:00,97.98,98.06,97.98,98.06,15717.0,75.8173,75.8792,75.8173,75.8792,15717.0
2019-02-20 13:45:00,98.05,98.1,97.98,98.08,12053.0,75.8714,75.9101,75.8173,75.8946,12053.0
2019-02-20 13:50:00,98.06,98.08,97.99,98.07,23038.0,75.8792,75.8946,75.825,75.8869,23038.0
2019-02-20 13:55:00,98.07,98.13,97.91,97.91,17245.0,75.8869,75.9333,75.7631,75.7631,17245.0
2019-02-20 14:00:00,97.91,98.01,97.76,97.77,17236.0,75.7631,75.8405,75.647,75.6548,17236.0
2019-02-20 14:05:00,97.75,97.95,97.73,97.79,11899.0,75.6393,75.794,75.6238,75.6702,11899.0
2019-02-20 14:10:00,97.8,97.82,97.6,97.68,16577.0,75.678,75.6934,75.5232,75.5851,16577.0
2019-02-20 14:15:00,97.74,97.79,97.53,97.53,10402.0,75.6315,75.6702,75.469,75.469,10402.0
2019-02-20 14:20:00,97.52,97.54,97.32,97.42,13368.0,75.4613,75.4768,75.3065,75.3839,13368.0
2019-02-20 14:25:00,97.41,97.66,97.41,97.55,23262.0,75.3762,75.5696,75.3762,75.4845,23262.0
2019-02-20 14:30:00,97.55,97.86,97.53,97.79,13343.0,75.4845,75.7244,75.469,75.6702,13343.0
2019-02-20 14:35:00,97.82,97.98,97.82,97.89,22854.0,75.6934,75.8173,75.6934,75.7476,22854.0
2019-02-20 14:40:00,97.89,97.94,97.77,97.84,26595.0,75.7476,75.7863,75.6548,75.7089,26595.0
2019-02-20 14:45:00,97.8,97.83,97.71,97.77,31277.0,75.678,75.7012,75.6083,75.6548,31277.0
2019-02-20 14:50:00,97.78,97.86,97.73,97.77,27693.0,75.6625,75.7244,75.6238,75.6548,27693.0
2019-02-20 14:55:00,97.79,97.81,97.65,97.65,12942.0,75.6702,75.6857,75.5619,75.5619,12942.0
2019-02-20 15:00:00,97.65,97.82,97.63,97.81,13938.0,75.5619,75.6934,75.5464,75.6857,13938.0
2019-02-20 15:05:00,97.81,97.81,97.74,97.77,11160.0,75.6857,75.6857,75.6315,75.6548,11160.0
2019-02-20 15:10:00,97.78,97.87,97.76,97.76,15284.0,75.6625,75.7321,75.647,75.647,15284.0
2019-02-20 15:15:00,97.77,97.79,97.66,97.75,14851.0,75.6548,75.6702,75.5696,75.6393,14851.0
2019-02-20 15:20:00,97.75,97.82,97.7,97.81,38748.0,75.6393,75.6934,75.6006,75.6857,38748.0
2019-02-20 15:25:00,97.8,97.85,97.75,97.78,32429.0,75.678,75.7167,75.6393,75.6625,32429.0
2019-02-20 15:30:00,97.77,97.88,97.74,97.77,94769.0,75.6548,75.7399,75.6315,75.6548,94769.0
2019-02-20 15:35:00,97.78,97.85,97.68,97.69,117657.0,75.6625,75.7167,75.5851,75.5929,117657.0
2019-02-20 15:40:00,97.69,97.74,97.64,97.72,33622.0,75.5929,75.6315,75.5542,75.6161,33622.0
2019-02-20 15:45:00,97.73,97.73,97.6,97.66,47847.0,75.6238,75.6238,75.5232,75.5696,47847.0
2019-02-20 15:50:00,97.66,97.68,97.57,97.62,93525.0,75.5696,75.5851,75.5,75.5387,93525.0
2019-02-20 15:55:00,97.6,97.66,97.34,97.47,181988.0,75.5232,75.5696,75.322,75.4226,181988.0
2019-02-21 09:30:00,97.28,98.12,97.28,97.96,41529.0,75.2756,75.9256,75.2756,75.8018,41529.0
2019-02-21 09:35:00,97.9,98.27,97.72,98.1,78475.0,75.7554,76.0417,75.6161,75.9101,78475.0
2019-02-21 09:40:00,98.13,98.2,97.87,97.98,27386.0,75.9333,75.9875,75.7321,75.8173,27386.0
2019-02-21 09:45:00,97.96,98.08,97.75,97.78,16983.0,75.8018,75.8946,75.6393,75.6625,16983.0
2019-02-21 09:50:00,97.76,98.11,97.76,97.9,17810.0,75.647,75.9178,75.647,75.7554,17810.0
2019-02-21 09:55:00,97.91,98.21,97.8,98.21,16514.0,75.7631,75.9952,75.678,75.9952,16514.0
2019-02-21 10:00:00,98.2,98.27,98.07,98.14,22743.0,75.9875,76.0417,75.8869,75.9411,22743.0
2019-02-21 10:05:00,98.14,98.27,98.06,98.24,25093.0,75.9411,76.0417,75.8792,76.0184,25093.0
2019-02-21 10:10:00,98.23,98.25,98.08,98.1,40262.0,76.0107,76.0262,75.8946,75.9101,40262.0
2019-02-21 10:15:00,98.11,98.26,97.82,97.87,20860.0,75.9178,76.0339,75.6934,75.7321,20860.0
2019-02-21 10:20:00,97.84,97.89,97.69,97.77,11197.0,75.7089,75.7476,75.5929,75.6548,11197.0
2019-02-21 10:25:00,97.84,97.84,97.6,97.71,16833.0,75.7089,75.7089,75.5232,75.6083,16833.0
2019-02-21 10:30:00,97.73,97.75,97.56,97.66,16462.0,75.6238,75.6393,75.4923,75.5696,16462.0
2019-02-21 10:35:00,97.66,97.66,97.49,97.63,12518.0,75.5696,75.5696,75.4381,75.5464,12518.0
2019-02-21 10:40:00,97.63,97.68,97.5,97.68,17328.0,75.5464,75.5851,75.4458,75.5851,17328.0
2019-02-21 10:45:00,97.66,97.71,97.54,97.54,12235.0,75.5696,75.6083,75.4768,75.4768,12235.0
2019-02-21 10:50:00,97.54,97.77,97.51,97.75,9969.0,75.4768,75.6548,75.4536,75.6393,9969.0
2019-02-21 10:55:00,97.77,97.82,97.72,97.77,11596.0,75.6548,75.6934,75.6161,75.6548,11596.0
2019-02-21 11:00:00,97.77,98.01,97.74,98.0,11852.0,75.6548,75.8405,75.6315,75.8327,11852.0
2019-02-21 11:05:00,98.07,98.12,97.82,97.9,10060.0,75.8869,75.9256,75.6934,75.7554,10060.0
2019-02-21 11:10:00,97.91,98.05,97.89,98.05,12666.0,75.7631,75.8714,75.7476,75.8714,12666.0
2019-02-21 11:15:00,98.08,98.14,98.02,98.12,15379.0,75.8946,75.9411,75.8482,75.9256,15379.0
2019-02-21 11:20:00,98.13,98.13,97.87,97.91,10915.0,75.9333,75.9333,75.7321,75.7631,10915.0
2019-02-21 11:25:00,97.93,97.93,97.79,97.8,14576.0,75.7786,75.7786,75.6702,75.678,14576.0
2019-02-21 11:30:00,97.79,97.79,97.61,97.68,10936.0,75.6702,75.6702,75.5309,75.5851,10936.0
2019-02-21 11:35:00,97.69,97.72,97.59,97.59,13093.0,75.5929,75.6161,75.5155,75.5155,13093.0
2019-02-21 11:40:00,97.59,97.64,97.55,97.59,9828.0,75.5155,75.5542,75.4845,75.5155,9828.0
2019-02-21 11:45:00,97.57,97.64,97.46,97.46,8361.0,75.5,75.5542,75.4149,75.4149,8361.0
2019-02-21 11:50:00,97.46,97.48,97.28,97.3,13305.0,75.4149,75.4304,75.2756,75.2911,13305.0
2019-02-21 11:55:00,97.28,97.3,97.14,97.14,22944.0,75.2756,75.2911,75.1673,75.1673,22944.0
2019-02-21 12:00:00,97.11,97.17,96.92,96.95,15494.0,75.144,75.1905,74.997,75.0202,15494.0
2019-02-21 12:05:00,96.92,96.96,96.87,96.92,10067.0,74.997,75.028,74.9583,74.997,10067.0
2019-02-21 12:10:00,96.9,96.9,96.66,96.68,9337.0,74.9815,74.9815,74.7958,74.8113,9337.0
2019-02-21 12:15:00,96.7,96.9,96.65,96.88,10980.0,74.8268,74.9815,74.7881,74.9661,10980.0
2019-02-21 12:20:00,96.91,96.91,96.69,96.69,9995.0,74.9893,74.9893,74.819,74.819,9995.0
2019-02-21 12:25:00,96.71,96.77,96.62,96.63,8881.0,74.8345,74.881,74.7649,74.7726,8881.0
2019-02-21 12:30:00,96.64,96.73,96.64,96.72,8727.0,74.7804,74.85,74.7804,74.8423,8727.0
2019-02-21 12:35:00,96.69,96.87,96.69,96.77,7221.0,74.819,74.9583,74.819,74.881,7221.0
2019-02-21 12:40:00,96.78,96.86,96.78,96.85,9125.0,74.8887,74.9506,74.8887,74.9429,9125.0
2019-02-21 12:45:00,96.86,96.86,96.76,96.81,4737.0,74.9506,74.9506,74.8732,74.9119,4737.0
2019-02-21 12:50:00,96.81,96.85,96.77,96.8,8885.0,74.9119,74.9429,74.881,74.9042,8885.0
2019-02-21 12:55:00,96.79,96.81,96.73,96.73,6234.0,74.8964,74.9119,74.85,74.85,6234.0
2019-02-21 13:00:00,96.74,96.87,96.7,96.8,13886.0,74.8577,74.9583,74.8268,74.9042,13886.0
2019-02-21 13:05:00,96.78,96.82,96.71,96.74,13824.0,74.8887,74.9196,74.8345,74.8577,13824.0
2019-02-21 13:10:00,96.74,96.82,96.74,96.76,8799.0,74.8577,74.9196,74.8577,74.8732,8799.0
2019-02-21 13:15:00,96.77,96.8,96.74,96.77,18691.0,74.881,74.9042,74.8577,74.881,18691.0
2019-02-21 13:20:00,96.75,96.78,96.72,96.76,7150.0,74.8655,74.8887,74.8423,74.8732,7150.0
2019-02-21 13:25:00,96.75,96.75,96.6,96.64,6708.0,74.8655,74.8655,74.7494,74.7804,6708.0
2019-02-21 13:30:00,96.64,96.74,96.64,96.74,5642.0,74.7804,74.8577,74.7804,74.8577,5642.0
2019-02-21 13:35:00,96.75,96.87,96.75,96.83,9145.0,74.8655,74.9583,74.8655,74.9274,9145.0
2019-02-21 13:40:00,96.83,96.87,96.81,96.83,11316.0,74.9274,74.9583,74.9119,74.9274,11316.0
2019-02-21 13:45:00,96.83,96.9,96.82,96.88,20181.0,74.9274,74.9815,74.9196,74.9661,20181.0
2019-02-21 13:50:00,96.88,96.88,96.81,96.85,5370.0,74.9661,74.9661,74.9119,74.9429,5370.0
2019-02-21 13:55:00,96.86,96.93,96.83,96.87,24186.0,74.9506,75.0048,74.9274,74.9583,24186.0
2019-02-21 14:00:00,96.86,96.9,96.84,96.84,9153.0,74.9506,74.9815,74.9351,74.9351,9153.0
2019-02-21 14:05:00,96.85,96.85,96.74,96.75,5081.0,74.9429,74.9429,74.8577,74.8655,5081.0
2019-02-21 14:10:00,96.76,96.76,96.71,96.75,20074.0,74.8732,74.8732,74.8345,74.8655,20074.0
2019-02-21 14:15:00,96.71,96.72,96.64,96.64,8047.0,74.8345,74.8423,74.7804,74.7804,8047.0
2019-02-21 14:20:00,96.67,96.71,96.65,96.66,13282.0,74.8036,74.8345,74.7881,74.7958,13282.0
2019-02-21 14:25:00,96.65,96.65,96.58,96.62,8101.0,74.7881,74.7881,74.7339,74.7649,8101.0
2019-02-21 14:30:00,96.65,96.69,96.63,96.68,17059.0,74.7881,74.819,74.7726,74.8113,17059.0
2019-02-21 14:35:00,96.68,96.68,96.6,96.63,6688.0,74.8113,74.8113,74.7494,74.7726,6688.0
2019-02-21 14:40:00,96.63,96.73,96.63,96.69,10186.0,74.7726,74.85,74.7726,74.819,10186.0
2019-02-21 14:45:00,96.68,96.69,96.49,96.53,16426.0,74.8113,74.819,74.6643,74.6952,16426.0
2019-02-21 14:50:00,96.53,96.54,96.4,96.5,17424.0,74.6952,74.703,74.5946,74.672,17424.0
2019-02-21 14:55:00,96.5,96.56,96.42,96.48,15344.0,74.672,74.7185,74.6101,74.6566,15344.0
2019-02-21 15:00:00,96.48,96.56,96.46,96.47,36978.0,74.6566,74.7185,74.6411,74.6488,36978.0
2019-02-21 15:05:00,96.46,96.65,96.45,96.6,14530.0,74.6411,74.7881,74.6333,74.7494,14530.0
2019-02-21 15:10:00,96.59,96.63,96.53,96.6,10053.0,74.7417,74.7726,74.6952,74.7494,10053.0
2019-02-21 15:15:00,96.61,96.69,96.61,96.68,16189.0,74.7571,74.819,74.7571,74.8113,16189.0
2019-02-21 15:20:00,96.69,96.7,96.65,96.69,23072.0,74.819,74.8268,74.7881,74.819,23072.0
2019-02-21 15:25:00,96.69,96.7,96.61,96.62,16517.0,74.819,74.8268,74.7571,74.7649,16517.0
2019-02-21 15:30:00,96.61,96.68,96.56,96.62,40413.0,74.7571,74.8113,74.7185,74.7649,40413.0
2019-02-21 15:35:00,96.62,96.67,96.59,96.64,24742.0,74.7649,74.8036,74.7417,74.7804,24742.0
2019-02-21 15:40:00,96.64,96.66,96.4,96.5,39937.0,74.7804,74.7958,74.5946,74.672,39937.0
2019-02-21 15:45:00,96.48,96.7,96.48,96.65,58512.0,74.6566,74.8268,74.6566,74.7881,58512.0
2019-02-21 15:50:00,96.65,96.71,96.63,96.66,48005.0,74.7881,74.8345,74.7726,74.7958,48005.0
2019-02-21 15:55:00,96.67,96.87,96.66,96.82,88234.0,74.8036,74.9583,74.7958,74.9196,88234.0
2019-02-22 09:30:00,97.78,97.86,97.24,97.77,29508.0,75.6625,75.7244,75.2446,75.6548,29508.0
2019-02-22 09:35:00,97.85,98.1,97.83,98.02,13011.0,75.7167,75.9101,75.7012,75.8482,13011.0
2019-02-22 09:40:00,98.0,98.1,97.74,97.78,9589.0,75.8327,75.9101,75.6315,75.6625,9589.0
2019-02-22 09:45:00,97.82,98.02,97.8,97.85,11638.0,75.6934,75.8482,75.678,75.7167,11638.0
2019-02-22 09:50:00,97.83,97.93,97.73,97.93,14744.0,75.7012,75.7786,75.6238,75.7786,14744.0
2019-02-22 09:55:00,97.97,98.07,97.84,97.88,12971.0,75.8095,75.8869,75.7089,75.7399,12971.0
2019-02-22 10:00:00,97.91,97.92,97.78,97.8,16970.0,75.7631,75.7708,75.6625,75.678,16970.0
2019-02-22 10:05:00,97.76,97.85,97.61,97.65,13476.0,75.647,75.7167,75.5309,75.5619,13476.0
2019-02-22 10:10:00,97.61,97.69,97.56,97.66,7904.0,75.5309,75.5929,75.4923,75.5696,7904.0
2019-02-22 10:15:00,97.65,97.76,97.57,97.65,28627.0,75.5619,75.647,75.5,75.5619,28627.0
2019-02-22 10:20:00,97.66,97.69,97.32,97.32,11093.0,75.5696,75.5929,75.3065,75.3065,11093.0
2019-02-22 10:25:00,97.36,97.39,97.07,97.21,28362.0,75.3375,75.3607,75.1131,75.2214,28362.0
2019-02-22 10:30:00,97.19,97.29,97.15,97.15,21699.0,75.206,75.2833,75.175,75.175,21699.0
2019-02-22 10:35:00,97.1,97.12,97.0,97.12,22559.0,75.1363,75.1518,75.0589,75.1518,22559.0
2019-02-22 10:40:00,97.09,97.29,97.09,97.28,36176.0,75.1286,75.2833,75.1286,75.2756,36176.0
2019-02-22 10:45:00,97.29,97.38,97.27,97.31,17536.0,75.2833,75.353,75.2679,75.2988,17536.0
2019-02-22 10:50:00,97.3,97.52,97.28,97.41,27099.0,75.2911,75.4613,75.2756,75.3762,27099.0
2019-02-22 10:55:00,97.41,97.54,97.38,97.48,12370.0,75.3762,75.4768,75.353,75.4304,12370.0
2019-02-22 11:00:00,97.5,97.6,97.49,97.52,5106.0,75.4458,75.5232,75.4381,75.4613,5106.0
2019-02-22 11:05:00,97.53,97.62,97.47,97.5,21429.0,75.469,75.5387,75.4226,75.4458,21429.0
2019-02-22 11:10:00,97.48,97.76,97.42,97.7,88858.0,75.4304,75.647,75.3839,75.6006,88858.0
2019-02-22 11:15:00,97.72,97.86,97.57,97.78,52584.0,75.6161,75.7244,75.5,75.6625,52584.0
2019-02-22 11:20:00,97.73,97.88,97.63,97.83,16437.0,75.6238,75.7399,75.5464,75.7012,16437.0
2019-02-22 11:25:00,97.84,97.85,97.7,97.7,5975.0,75.7089,75.7167,75.6006,75.6006,5975.0
2019-02-22 11:30:00,97.73,97.86,97.73,97.86,7562.0,75.6238,75.7244,75.6238,75.7244,7562.0
2019-02-22 11:35:00,97.85,97.93,97.81,97.93,10718.0,75.7167,75.7786,75.6857,75.7786,10718.0
2019-02-22 11:40:00,97.9,97.9,97.65,97.67,13887.0,75.7554,75.7554,75.5619,75.5774,13887.0
2019-02-22 11:45:00,97.69,97.74,97.66,97.67,25179.0,75.5929,75.6315,75.5696,75.5774,25179.0
2019-02-22 11:50:00,97.66,97.85,97.59,97.6,70741.0,75.5696,75.7167,75.5155,75.5232,70741.0
2019-02-22 11:55:00,97.6,97.64,97.48,97.55,14829.0,75.5232,75.5542,75.4304,75.4845,14829.0
2019-02-22 12:00:00,97.54,97.63,97.49,97.57,6581.0,75.4768,75.5464,75.4381,75.5,6581.0
2019-02-22 12:05:00,97.56,97.59,97.46,97.5,4229.0,75.4923,75.5155,75.4149,75.4458,4229.0
2019-02-22 12:10:00,97.5,97.51,97.4,97.4,4903.0,75.4458,75.4536,75.3684,75.3684,4903.0
2019-02-22 12:15:00,97.43,97.47,97.41,97.47,4497.0,75.3917,75.4226,75.3762,75.4226,4497.0
2019-02-22 12:20:00,97.49,97.58,97.47,97.57,9620.0,75.4381,75.5077,75.4226,75.5,9620.0
2019-02-22 12:25:00,97.59,97.59,97.52,97.54,4470.0,75.5155,75.5155,75.4613,75.4768,4470.0
2019-02-22 12:30:00,97.54,97.75,97.52,97.59,37691.0,75.4768,75.6393,75.4613,75.5155,37691.0
2019-02-22 12:35:00,97.62,97.85,97.61,97.85,9997.0,75.5387,75.7167,75.5309,75.7167,9997.0
2019-02-22 12:40:00,97.87,97.93,97.85,97.92,9640.0,75.7321,75.7786,75.7167,75.7708,9640.0
2019-02-22 12:45:00,97.92,98.02,97.88,98.0,20639.0,75.7708,75.8482,75.7399,75.8327,20639.0
2019-02-22 12:50:00,97.97,98.0,97.91,98.0,14460.0,75.8095,75.8327,75.7631,75.8327,14460.0
2019-02-22 12:55:00,98.01,98.04,97.9,97.93,10308.0,75.8405,75.8637,75.7554,75.7786,10308.0
2019-02-22 13:00:00,97.91,97.93,97.81,97.81,6353.0,75.7631,75.7786,75.6857,75.6857,6353.0
2019-02-22 13:05:00,97.84,97.86,97.81,97.84,2750.0,75.7089,75.7244,75.6857,75.7089,2750.0
2019-02-22 13:10:00,97.84,97.89,97.81,97.82,4422.0,75.7089,75.7476,75.6857,75.6934,4422.0
2019-02-22 13:15:00,97.82,97.83,97.78,97.82,8471.0,75.6934,75.7012,75.6625,75.6934,8471.0
2019-02-22 13:20:00,97.81,97.82,97.8,97.8,3901.0,75.6857,75.6934,75.678,75.678,3901.0
2019-02-22 13:25:00,97.8,97.86,97.8,97.86,17293.0,75.678,75.7244,75.678,75.7244,17293.0
2019-02-22 13:30:00,97.85,97.95,97.85,97.93,9469.0,75.7167,75.794,75.7167,75.7786,9469.0
2019-02-22 13:35:00,97.93,97.96,97.82,97.82,6867.0,75.7786,75.8018,75.6934,75.6934,6867.0
2019-02-22 13:40:00,97.84,97.85,97.78,97.78,9136.0,75.7089,75.7167,75.6625,75.6625,9136.0
2019-02-22 13:45:00,97.79,97.79,97.67,97.68,5863.0,75.6702,75.6702,75.5774,75.5851,5863.0
2019-02-22 13:50:00,97.68,97.72,97.67,97.7,7041.0,75.5851,75.6161,75.5774,75.6006,7041.0
2019-02-22 13:55:00,97.69,97.76,97.69,97.75,8349.0,75.5929,75.647,75.5929,75.6393,8349.0
2019-02-22 14:00:00,97.75,97.76,97.64,97.64,5336.0,75.6393,75.647,75.5542,75.5542,5336.0
2019-02-22 14:05:00,97.64,97.79,97.62,97.79,7641.0,75.5542,75.6702,75.5387,75.6702,7641.0
2019-02-22 14:10:00,97.79,97.89,97.79,97.86,8360.0,75.6702,75.7476,75.6702,75.7244,8360.0
2019-02-22 14:15:00,97.84,97.85,97.77,97.78,7205.0,75.7089,75.7167,75.6548,75.6625,7205.0
2019-02-22 14:20:00,97.77,97.81,97.76,97.79,11973.0,75.6548,75.6857,75.647,75.6702,11973.0
2019-02-22 14:25:00,97.8,97.83,97.77,97.77,19116.0,75.678,75.7012,75.6548,75.6548,19116.0
2019-02-22 14:30:00,97.78,97.81,97.69,97.69,10010.0,75.6625,75.6857,75.5929,75.5929,10010.0
2019-02-22 14:35:00,97.69,97.69,97.5,97.55,17228.0,75.5929,75.5929,75.4458,75.4845,17228.0
2019-02-22 14:40:00,97.54,97.54,97.41,97.45,12057.0,75.4768,75.4768,75.3762,75.4071,12057.0
2019-02-22 14:45:00,97.46,97.46,97.34,97.38,10408.0,75.4149,75.4149,75.322,75.353,10408.0
2019-02-22 14:50:00,97.37,97.4,97.27,97.34,20047.0,75.3452,75.3684,75.2679,75.322,20047.0
2019-02-22 14:55:00,97.34,97.37,97.24,97.24,12143.0,75.322,75.3452,75.2446,75.2446,12143.0
2019-02-22 15:00:00,97.26,97.41,97.26,97.41,25618.0,75.2601,75.3762,75.2601,75.3762,25618.0
2019-02-22 15:05:00,97.41,97.41,97.26,97.26,10577.0,75.3762,75.3762,75.2601,75.2601,10577.0
2019-02-22 15:10:00,97.28,97.32,97.2,97.3,16735.0,75.2756,75.3065,75.2137,75.2911,16735.0
2019-02-22 15:15:00,97.27,97.3,97.24,97.29,13861.0,75.2679,75.2911,75.2446,75.2833,13861.0
2019-02-22 15:20:00,97.28,97.31,97.23,97.29,12144.0,75.2756,75.2988,75.2369,75.2833,12144.0
2019-02-22 15:25:00,97.28,97.44,97.27,97.41,17889.0,75.2756,75.3994,75.2679,75.3762,17889.0
2019-02-22 15:30:00,97.4,97.45,97.32,97.34,22033.0,75.3684,75.4071,75.3065,75.322,22033.0
2019-02-22 15:35:00,97.35,97.38,97.23,97.24,28572.0,75.3298,75.353,75.2369,75.2446,28572.0
2019-02-22 15:40:00,97.25,97.31,97.23,97.3,49879.0,75.2524,75.2988,75.2369,75.2911,49879.0
2019-02-22 15:45:00,97.3,97.38,97.18,97.19,45103.0,75.2911,75.353,75.1982,75.206,45103.0
2019-02-22 15:50:00,97.2,97.22,97.08,97.12,39589.0,75.2137,75.2292,75.1208,75.1518,39589.0
2019-02-22 15:55:00,97.12,97.36,97.11,97.34,110384.0,75.1518,75.3375,75.144,75.322,110384.0
2019-02-25 09:30:00,97.15,97.69,97.1,97.46,43632.0,75.175,75.5929,75.1363,75.4149,43632.0
2019-02-25 09:35:00,97.42,97.62,97.35,97.35,15990.0,75.3839,75.5387,75.3298,75.3298,15990.0
2019-02-25 09:40:00,97.36,97.36,97.02,97.14,17863.0,75.3375,75.3375,75.0744,75.1673,17863.0
2019-02-25 09:45:00,97.1,97.39,97.01,97.35,28024.0,75.1363,75.3607,75.0667,75.3298,28024.0
2019-02-25 09:50:00,97.34,97.66,97.34,97.54,12226.0,75.322,75.5696,75.322,75.4768,12226.0
2019-02-25 09:55:00,97.55,97.62,97.38,97.41,12922.0,75.4845,75.5387,75.353,75.3762,12922.0
2019-02-25 10:00:00,97.42,97.45,97.3,97.45,24294.0,75.3839,75.4071,75.2911,75.4071,24294.0
2019-02-25 10:05:00,97.49,97.55,97.35,97.41,11203.0,75.4381,75.4845,75.3298,75.3762,11203.0
2019-02-25 10:10:00,97.42,97.42,97.23,97.34,19831.0,75.3839,75.3839,75.2369,75.322,19831.0
2019-02-25 10:15:00,97.35,97.46,97.23,97.26,16102.0,75.3298,75.4149,75.2369,75.2601,16102.0
2019-02-25 10:20:00,97.28,97.28,97.09,97.21,11945.0,75.2756,75.2756,75.1286,75.2214,11945.0
2019-02-25 10:25:00,97.21,97.21,97.1,97.2,11760.0,75.2214,75.2214,75.1363,75.2137,11760.0
2019-02-25 10:30:00,97.19,97.22,97.14,97.21,14481.0,75.206,75.2292,75.1673,75.2214,14481.0
2019-02-25 10:35:00,97.2,97.21,97.1,97.1,14908.0,75.2137,75.2214,75.1363,75.1363,14908.0
2019-02-25 10:40:00,97.12,97.29,97.09,97.29,13201.0,75.1518,75.2833,75.1286,75.2833,13201.0
2019-02-25 10:45:00,97.28,97.42,97.26,97.36,8767.0,75.2756,75.3839,75.2601,75.3375,8767.0
2019-02-25 10:50:00,97.37,97.57,97.34,97.55,12874.0,75.3452,75.5,75.322,75.4845,12874.0
2019-02-25 10:55:00,97.54,97.7,97.51,97.6,9048.0,75.4768,75.6006,75.4536,75.5232,9048.0
2019-02-25 11:00:00,97.56,97.7,97.54,97.59,16129.0,75.4923,75.6006,75.4768,75.5155,16129.0
2019-02-25 11:05:00,97.57,97.6,97.45,97.49,6085.0,75.5,75.5232,75.4071,75.4381,6085.0
2019-02-25 11:10:00,97.48,97.57,97.43,97.43,8696.0,75.4304,75.5,75.3917,75.3917,8696.0
2019-02-25 11:15:00,97.41,97.42,97.33,97.36,8636.0,75.3762,75.3839,75.3143,75.3375,8636.0
2019-02-25 11:20:00,97.38,97.4,97.28,97.33,9129.0,75.353,75.3684,75.2756,75.3143,9129.0
2019-02-25 11:25:00,97.32,97.37,97.25,97.26,9581.0,75.3065,75.3452,75.2524,75.2601,9581.0
2019-02-25 11:30:00,97.27,97.32,97.24,97.31,8761.0,75.2679,75.3065,75.2446,75.2988,8761.0
2019-02-25 11:35:00,97.28,97.46,97.28,97.44,13815.0,75.2756,75.4149,75.2756,75.3994,13815.0
2019-02-25 11:40:00,97.44,97.48,97.32,97.32,6827.0,75.3994,75.4304,75.3065,75.3065,6827.0
2019-02-25 11:45:00,97.36,97.49,97.32,97.44,6144.0,75.3375,75.4381,75.3065,75.3994,6144.0
2019-02-25 11:50:00,97.44,97.57,97.44,97.49,8861.0,75.3994,75.5,75.3994,75.4381,8861.0
2019-02-25 11:55:00,97.49,97.53,97.47,97.48,11863.0,75.4381,75.469,75.4226,75.4304,11863.0
2019-02-25 12:00:00,97.47,97.59,97.46,97.57,9887.0,75.4226,75.5155,75.4149,75.5,9887.0
2019-02-25 12:05:00,97.58,97.59,97.49,97.54,26867.0,75.5077,75.5155,75.4381,75.4768,26867.0
2019-02-25 12:10:00,97.54,97.59,97.49,97.58,6600.0,75.4768,75.5155,75.4381,75.5077,6600.0
2019-02-25 12:15:00,97.57,97.68,97.55,97.67,9793.0,75.5,75.5851,75.4845,75.5774,9793.0
2019-02-25 12:20:00,97.66,97.67,97.58,97.61,6557.0,75.5696,75.5774,75.5077,75.5309,6557.0
2019-02-25 12:25:00,97.63,97.64,97.5,97.52,8649.0,75.5464,75.5542,75.4458,75.4613,8649.0
2019-02-25 12:30:00,97.5,97.5,97.33,97.33,7382.0,75.4458,75.4458,75.3143,75.3143,7382.0
2019-02-25 12:35:00,97.33,97.37,97.21,97.24,15817.0,75.3143,75.3452,75.2214,75.2446,15817.0
2019-02-25 12:40:00,97.25,97.3,97.22,97.29,5530.0,75.2524,75.2911,75.2292,75.2833,5530.0
2019-02-25 12:45:00,97.28,97.32,97.22,97.31,5318.0,75.2756,75.3065,75.2292,75.2988,5318.0
2019-02-25 12:50:00,97.31,97.32,97.2,97.25,8576.0,75.2988,75.3065,75.2137,75.2524,8576.0
2019-02-25 12:55:00,97.24,97.29,97.17,97.28,9478.0,75.2446,75.2833,75.1905,75.2756,9478.0
2019-02-25 13:00:00,97.26,97.32,97.22,97.32,8654.0,75.2601,75.3065,75.2292,75.3065,8654.0
2019-02-25 13:05:00,97.33,97.34,97.25,97.27,8485.0,75.3143,75.322,75.2524,75.2679,8485.0
2019-02-25 13:10:00,97.31,97.35,97.25,97.25,6017.0,75.2988,75.3298,75.2524,75.2524,6017.0
2019-02-25 13:15:00,97.26,97.32,97.24,97.31,7121.0,75.2601,75.3065,75.2446,75.2988,7121.0
2019-02-25 13:20:00,97.31,97.33,97.26,97.26,5903.0,75.2988,75.3143,75.2601,75.2601,5903.0
2019-02-25 13:25:00,97.26,97.26,97.22,97.22,7238.0,75.2601,75.2601,75.2292,75.2292,7238.0
2019-02-25 13:30:00,97.25,97.26,97.16,97.21,24257.0,75.2524,75.2601,75.1827,75.2214,24257.0
2019-02-25 13:35:00,97.22,97.22,97.05,97.06,7587.0,75.2292,75.2292,75.0976,75.1054,7587.0
2019-02-25 13:40:00,97.07,97.19,97.07,97.18,6681.0,75.1131,75.206,75.1131,75.1982,6681.0
2019-02-25 13:45:00,97.21,97.22,97.12,97.22,9911.0,75.2214,75.2292,75.1518,75.2292,9911.0
2019-02-25 13:50:00,97.22,97.29,97.22,97.26,12990.0,75.2292,75.2833,75.2292,75.2601,12990.0
2019-02-25 13:55:00,97.27,97.3,97.25,97.28,9149.0,75.2679,75.2911,75.2524,75.2756,9149.0
2019-02-25 14:00:00,97.3,97.41,97.28,97.4,9841.0,75.2911,75.3762,75.2756,75.3684,9841.0
2019-02-25 14:05:00,97.4,97.48,97.37,97.38,13002.0,75.3684,75.4304,75.3452,75.353,13002.0
2019-02-25 14:10:00,97.37,97.38,97.26,97.26,7688.0,75.3452,75.353,75.2601,75.2601,7688.0
2019-02-25 14:15:00,97.25,97.37,97.21,97.33,10700.0,75.2524,75.3452,75.2214,75.3143,10700.0
2019-02-25 14:20:00,97.34,97.36,97.31,97.33,7838.0,75.322,75.3375,75.2988,75.3143,7838.0
2019-02-25 14:25:00,97.35,97.35,97.3,97.33,10463.0,75.3298,75.3298,75.2911,75.3143,10463.0
2019-02-25 14:30:00,97.31,97.36,97.31,97.36,5952.0,75.2988,75.3375,75.2988,75.3375,5952.0
2019-02-25 14:35:00,97.38,97.48,97.38,97.45,9081.0,75.353,75.4304,75.353,75.4071,9081.0
2019-02-25 14:40:00,97.44,97.45,97.4,97.42,6146.0,75.3994,75.4071,75.3684,75.3839,6146.0
2019-02-25 14:45:00,97.42,97.48,97.41,97.47,10455.0,75.3839,75.4304,75.3762,75.4226,10455.0
2019-02-25 14:50:00,97.44,97.53,97.42,97.44,9560.0,75.3994,75.469,75.3839,75.3994,9560.0
2019-02-25 14:55:00,97.46,97.46,97.38,97.41,8124.0,75.4149,75.4149,75.353,75.3762,8124.0
2019-02-25 15:00:00,97.42,97.43,97.39,97.39,6124.0,75.3839,75.3917,75.3607,75.3607,6124.0
2019-02-25 15:05:00,97.4,97.48,97.39,97.45,24238.0,75.3684,75.4304,75.3607,75.4071,24238.0
2019-02-25 15:10:00,97.44,97.52,97.43,97.45,11964.0,75.3994,75.4613,75.3917,75.4071,11964.0
2019-02-25 15:15:00,97.46,97.51,97.39,97.4,26855.0,75.4149,75.4536,75.3607,75.3684,26855.0
2019-02-25 15:20:00,97.41,97.41,97.28,97.36,9531.0,75.3762,75.3762,75.2756,75.3375,9531.0
2019-02-25 15:25:00,97.35,97.37,97.18,97.18,7818.0,75.3298,75.3452,75.1982,75.1982,7818.0
2019-02-25 15:30:00,97.18,97.3,97.18,97.24,24156.0,75.1982,75.2911,75.1982,75.2446,24156.0
2019-02-25 15:35:00,97.23,97.26,97.16,97.18,12963.0,75.2369,75.2601,75.1827,75.1982,12963.0
2019-02-25 15:40:00,97.19,97.23,97.18,97.22,15789.0,75.206,75.2369,75.1982,75.2292,15789.0
2019-02-25 15:45:00,97.23,97.25,97.15,97.17,15300.0,75.2369,75.2524,75.175,75.1905,15300.0
2019-02-25 15:50:00,97.17,97.27,97.14,97.23,41621.0,75.1905,75.2679,75.1673,75.2369,41621.0
2019-02-25 15:55:00,97.24,97.35,97.15,97.28,110454.0,75.2446,75.3298,75.175,75.2756,110454.0
2019-02-26 09:30:00,97.33,97.7,97.28,97.63,40553.0,75.3143,75.6006,75.2756,75.5464,40553.0
2019-02-26 09:35:00,97.53,97.89,97.46,97.71,26371.0,75.469,75.7476,75.4149,75.6083,26371.0
2019-02-26 09:40:00,97.69,97.74,97.37,97.47,19416.0,75.5929,75.6315,75.3452,75.4226,19416.0
2019-02-26 09:45:00,97.43,97.51,97.23,97.24,11579.0,75.3917,75.4536,75.2369,75.2446,11579.0
2019-02-26 09:50:00,97.24,97.45,97.24,97.4,24605.0,75.2446,75.4071,75.2446,75.3684,24605.0
2019-02-26 09:55:00,97.39,97.42,97.2,97.25,9910.0,75.3607,75.3839,75.2137,75.2524,9910.0
2019-02-26 10:00:00,97.26,97.32,97.19,97.22,22722.0,75.2601,75.3065,75.206,75.2292,22722.0
2019-02-26 10:05:00,97.23,97.4,97.21,97.24,12513.0,75.2369,75.3684,75.2214,75.2446,12513.0
2019-02-26 10:10:00,97.22,97.46,97.18,97.35,26310.0,75.2292,75.4149,75.1982,75.3298,26310.0
2019-02-26 10:15:00,97.36,97.56,97.28,97.47,19004.0,75.3375,75.4923,75.2756,75.4226,19004.0
2019-02-26 10:20:00,97.48,97.73,97.4,97.59,13160.0,75.4304,75.6238,75.3684,75.5155,13160.0
2019-02-26 10:25:00,97.61,97.62,97.38,97.42,11779.0,75.5309,75.5387,75.353,75.3839,11779.0
2019-02-26 10:30:00,97.42,97.66,97.38,97.64,17254.0,75.3839,75.5696,75.353,75.5542,17254.0
2019-02-26 10:35:00,97.62,97.72,97.55,97.67,7773.0,75.5387,75.6161,75.4845,75.5774,7773.0
2019-02-26 10:40:00,97.69,97.72,97.63,97.67,17943.0,75.5929,75.6161,75.5464,75.5774,17943.0
2019-02-26 10:45:00,97.66,97.86,97.66,97.8,17744.0,75.5696,75.7244,75.5696,75.678,17744.0
2019-02-26 10:50:00,97.78,97.8,97.69,97.73,18570.0,75.6625,75.678,75.5929,75.6238,18570.0
2019-02-26 10:55:00,97.72,97.77,97.67,97.7,12429.0,75.6161,75.6548,75.5774,75.6006,12429.0
2019-02-26 11:00:00,97.68,97.7,97.58,97.59,31882.0,75.5851,75.6006,75.5077,75.5155,31882.0
2019-02-26 11:05:00,97.59,97.68,97.58,97.67,20708.0,75.5155,75.5851,75.5077,75.5774,20708.0
2019-02-26 11:10:00,97.67,97.82,97.64,97.81,9946.0,75.5774,75.6934,75.5542,75.6857,9946.0
2019-02-26 11:15:00,97.83,98.05,97.83,98.05,19253.0,75.7012,75.8714,75.7012,75.8714,19253.0
2019-02-26 11:20:00,98.06,98.12,98.0,98.08,8738.0,75.8792,75.9256,75.8327,75.8946,8738.0
2019-02-26 11:25:00,98.05,98.11,97.98,98.11,10784.0,75.8714,75.9178,75.8173,75.9178,10784.0
2019-02-26 11:30:00,98.13,98.19,98.06,98.09,12726.0,75.9333,75.9798,75.8792,75.9024,12726.0
2019-02-26 11:35:00,98.08,98.13,97.97,98.07,13837.0,75.8946,75.9333,75.8095,75.8869,13837.0
2019-02-26 11:40:00,98.09,98.19,98.05,98.05,23849.0,75.9024,75.9798,75.8714,75.8714,23849.0
2019-02-26 11:45:00,98.05,98.16,97.99,98.09,40707.0,75.8714,75.9565,75.825,75.9024,40707.0
2019-02-26 11:50:00,98.11,98.15,98.05,98.15,15619.0,75.9178,75.9488,75.8714,75.9488,15619.0
2019-02-26 11:55:00,98.18,98.2,98.12,98.16,11000.0,75.972,75.9875,75.9256,75.9565,11000.0
2019-02-26 12:00:00,98.16,98.18,98.11,98.12,22138.0,75.9565,75.972,75.9178,75.9256,22138.0
2019-02-26 12:05:00,98.13,98.15,97.88,97.91,21625.0,75.9333,75.9488,75.7399,75.7631,21625.0
2019-02-26 12:10:00,97.89,97.95,97.86,97.86,22397.0,75.7476,75.794,75.7244,75.7244,22397.0
2019-02-26 12:15:00,97.85,97.88,97.84,97.86,8264.0,75.7167,75.7399,75.7089,75.7244,8264.0
2019-02-26 12:20:00,97.85,97.88,97.79,97.8,16302.0,75.7167,75.7399,75.6702,75.678,16302.0
2019-02-26 12:25:00,97.81,97.85,97.79,97.81,9832.0,75.6857,75.7167,75.6702,75.6857,9832.0
2019-02-26 12:30:00,97.81,97.83,97.75,97.83,16686.0,75.6857,75.7012,75.6393,75.7012,16686.0
2019-02-26 12:35:00,97.82,97.87,97.8,97.8,6712.0,75.6934,75.7321,75.678,75.678,6712.0
2019-02-26 12:40:00,97.8,97.83,97.77,97.81,8970.0,75.678,75.7012,75.6548,75.6857,8970.0
2019-02-26 12:45:00,97.8,97.85,97.8,97.81,12529.0,75.678,75.7167,75.678,75.6857,12529.0
2019-02-26 12:50:00,97.81,97.84,97.77,97.82,19436.0,75.6857,75.7089,75.6548,75.6934,19436.0
2019-02-26 12:55:00,97.8,97.84,97.79,97.81,7106.0,75.678,75.7089,75.6702,75.6857,7106.0
2019-02-26 13:00:00,97.83,97.87,97.83,97.87,5294.0,75.7012,75.7321,75.7012,75.7321,5294.0
2019-02-26 13:05:00,97.86,97.88,97.83,97.84,6858.0,75.7244,75.7399,75.7012,75.7089,6858.0
2019-02-26 13:10:00,97.84,97.94,97.84,97.93,8643.0,75.7089,75.7863,75.7089,75.7786,8643.0
2019-02-26 13:15:00,97.92,97.96,97.86,97.87,10255.0,75.7708,75.8018,75.7244,75.7321,10255.0
2019-02-26 13:20:00,97.87,97.95,97.86,97.93,10182.0,75.7321,75.794,75.7244,75.7786,10182.0
2019-02-26 13:25:00,97.93,97.93,97.84,97.85,4471.0,75.7786,75.7786,75.7089,75.7167,4471.0
2019-02-26 13:30:00,97.84,97.87,97.82,97.83,36034.0,75.7089,75.7321,75.6934,75.7012,36034.0
2019-02-26 13:35:00,97.84,97.87,97.79,97.84,13668.0,75.7089,75.7321,75.6702,75.7089,13668.0
2019-02-26 13:40:00,97.84,97.88,97.82,97.83,15945.0,75.7089,75.7399,75.6934,75.7012,15945.0
2019-02-26 13:45:00,97.81,97.87,97.81,97.84,7341.0,75.6857,75.7321,75.6857,75.7089,7341.0
2019-02-26 13:50:00,97.84,97.88,97.82,97.84,29553.0,75.7089,75.7399,75.6934,75.7089,29553.0
2019-02-26 13:55:00,97.85,97.87,97.82,97.87,10092.0,75.7167,75.7321,75.6934,75.7321,10092.0
2019-02-26 14:00:00,97.87,97.92,97.82,97.91,14160.0,75.7321,75.7708,75.6934,75.7631,14160.0
2019-02-26 14:05:00,97.91,97.94,97.89,97.94,12740.0,75.7631,75.7863,75.7476,75.7863,12740.0
2019-02-26 14:10:00,97.93,97.96,97.85,97.88,20030.0,75.7786,75.8018,75.7167,75.7399,20030.0
2019-02-26 14:15:00,97.88,97.92,97.85,97.87,13720.0,75.7399,75.7708,75.7167,75.7321,13720.0
2019-02-26 14:20:00,97.86,97.91,97.84,97.87,12489.0,75.7244,75.7631,75.7089,75.7321,12489.0
2019-02-26 14:25:00,97.88,97.91,97.86,97.89,9840.0,75.7399,75.7631,75.7244,75.7476,9840.0
2019-02-26 14:30:00,97.9,97.9,97.82,97.83,18457.0,75.7554,75.7554,75.6934,75.7012,18457.0
2019-02-26 14:35:00,97.82,97.93,97.82,97.92,19761.0,75.6934,75.7786,75.6934,75.7708,19761.0
2019-02-26 14:40:00,97.94,97.98,97.92,97.97,7282.0,75.7863,75.8173,75.7708,75.8095,7282.0
2019-02-26 14:45:00,97.97,98.02,97.95,97.95,19572.0,75.8095,75.8482,75.794,75.794,19572.0
2019-02-26 14:50:00,97.95,98.0,97.91,98.0,10650.0,75.794,75.8327,75.7631,75.8327,10650.0
2019-02-26 14:55:00,97.99,98.07,97.97,98.07,14376.0,75.825,75.8869,75.8095,75.8869,14376.0
2019-02-26 15:00:00,98.07,98.21,98.04,98.21,24925.0,75.8869,75.9952,75.8637,75.9952,24925.0
2019-02-26 15:05:00,98.21,98.27,98.09,98.1,37357.0,75.9952,76.0417,75.9024,75.9101,37357.0
2019-02-26 15:10:00,98.1,98.13,98.07,98.12,18548.0,75.9101,75.9333,75.8869,75.9256,18548.0
2019-02-26 15:15:00,98.11,98.24,98.11,98.2,26423.0,75.9178,76.0184,75.9178,75.9875,26423.0
2019-02-26 15:20:00,98.21,98.29,98.15,98.19,30419.0,75.9952,76.0571,75.9488,75.9798,30419.0
2019-02-26 15:25:00,98.2,98.2,98.03,98.03,24867.0,75.9875,75.9875,75.8559,75.8559,24867.0
2019-02-26 15:30:00,98.02,98.14,97.95,98.14,49747.0,75.8482,75.9411,75.794,75.9411,49747.0
2019-02-26 15:35:00,98.13,98.2,98.08,98.08,44865.0,75.9333,75.9875,75.8946,75.8946,44865.0
2019-02-26 15:40:00,98.09,98.13,98.05,98.07,47951.0,75.9024,75.9333,75.8714,75.8869,47951.0
2019-02-26 15:45:00,98.06,98.07,97.99,98.03,43780.0,75.8792,75.8869,75.825,75.8559,43780.0
2019-02-26 15:50:00,98.01,98.04,97.89,97.9,61794.0,75.8405,75.8637,75.7476,75.7554,61794.0
2019-02-26 15:55:00,97.9,97.92,97.77,97.84,76202.0,75.7554,75.7708,75.6548,75.7089,76202.0
2019-02-27 09:30:00,98.1,98.2,97.77,97.9,29701.0,75.9101,75.9875,75.6548,75.7554,29701.0
2019-02-27 09:35:00,97.91,98.18,97.77,97.77,13354.0,75.7631,75.972,75.6548,75.6548,13354.0
2019-02-27 09:40:00,97.69,98.07,97.69,97.95,26053.0,75.5929,75.8869,75.5929,75.794,26053.0
2019-02-27 09:45:00,97.9,97.99,97.7,97.72,23560.0,75.7554,75.825,75.6006,75.6161,23560.0
2019-02-27 09:50:00,97.72,97.8,97.68,97.75,9273.0,75.6161,75.678,75.5851,75.6393,9273.0
2019-02-27 09:55:00,97.73,98.06,97.72,98.04,18668.0,75.6238,75.8792,75.6161,75.8637,18668.0
2019-02-27 10:00:00,98.04,98.16,97.92,98.04,25047.0,75.8637,75.9565,75.7708,75.8637,25047.0
2019-02-27 10:05:00,97.98,98.02,97.83,97.99,19267.0,75.8173,75.8482,75.7012,75.825,19267.0
2019-02-27 10:10:00,97.99,98.01,97.7,97.76,40868.0,75.825,75.8405,75.6006,75.647,40868.0
2019-02-27 10:15:00,97.76,97.83,97.72,97.75,12963.0,75.647,75.7012,75.6161,75.6393,12963.0
2019-02-27 10:20:00,97.75,97.75,97.4,97.42,15759.0,75.6393,75.6393,75.3684,75.3839,15759.0
2019-02-27 10:25:00,97.42,97.57,97.33,97.57,8324.0,75.3839,75.5,75.3143,75.5,8324.0
2019-02-27 10:30:00,97.62,97.95,97.61,97.95,13673.0,75.5387,75.794,75.5309,75.794,13673.0
2019-02-27 10:35:00,97.93,98.08,97.74,98.08,18045.0,75.7786,75.8946,75.6315,75.8946,18045.0
2019-02-27 10:40:00,98.07,98.36,98.07,98.32,25710.0,75.8869,76.1113,75.8869,76.0803,25710.0
2019-02-27 10:45:00,98.3,98.32,98.11,98.27,12661.0,76.0649,76.0803,75.9178,76.0417,12661.0
2019-02-27 10:50:00,98.24,98.42,98.24,98.42,11773.0,76.0184,76.1577,76.0184,76.1577,11773.0
2019-02-27 10:55:00,98.44,98.46,98.32,98.43,12731.0,76.1732,76.1887,76.0803,76.1655,12731.0
2019-02-27 11:00:00,98.44,98.61,98.39,98.57,42213.0,76.1732,76.3048,76.1345,76.2738,42213.0
2019-02-27 11:05:00,98.56,98.7,98.37,98.69,30636.0,76.2661,76.3744,76.119,76.3667,30636.0
2019-02-27 11:10:00,98.7,98.84,98.68,98.8,20776.0,76.3744,76.4827,76.3589,76.4518,20776.0
2019-02-27 11:15:00,98.77,98.79,98.65,98.66,30225.0,76.4286,76.444,76.3357,76.3434,30225.0
2019-02-27 11:20:00,98.65,98.65,98.44,98.51,13123.0,76.3357,76.3357,76.1732,76.2274,13123.0
2019-02-27 11:25:00,98.53,98.58,98.26,98.28,8791.0,76.2428,76.2815,76.0339,76.0494,8791.0
2019-02-27 11:30:00,98.28,98.34,98.18,98.22,13820.0,76.0494,76.0958,75.972,76.003,13820.0
2019-02-27 11:35:00,98.22,98.33,98.17,98.31,11004.0,76.003,76.0881,75.9643,76.0726,11004.0
2019-02-27 11:40:00,98.32,98.39,98.25,98.34,17313.0,76.0803,76.1345,76.0262,76.0958,17313.0
2019-02-27 11:45:00,98.34,98.42,98.3,98.4,16805.0,76.0958,76.1577,76.0649,76.1423,16805.0
2019-02-27 11:50:00,98.38,98.43,98.37,98.4,10526.0,76.1268,76.1655,76.119,76.1423,10526.0
2019-02-27 11:55:00,98.41,98.53,98.39,98.48,9966.0,76.15,76.2428,76.1345,76.2042,9966.0
2019-02-27 12:00:00,98.44,98.49,98.39,98.42,8356.0,76.1732,76.2119,76.1345,76.1577,8356.0
2019-02-27 12:05:00,98.44,98.44,98.22,98.24,8390.0,76.1732,76.1732,76.003,76.0184,8390.0
2019-02-27 12:10:00,98.22,98.25,98.14,98.24,16990.0,76.003,76.0262,75.9411,76.0184,16990.0
2019-02-27 12:15:00,98.22,98.41,98.22,98.37,9415.0,76.003,76.15,76.003,76.119,9415.0
2019-02-27 12:20:00,98.38,98.39,98.25,98.25,7767.0,76.1268,76.1345,76.0262,76.0262,7767.0
2019-02-27 12:25:00,98.26,98.28,98.19,98.21,12027.0,76.0339,76.0494,75.9798,75.9952,12027.0
2019-02-27 12:30:00,98.21,98.35,98.15,98.27,8944.0,75.9952,76.1036,75.9488,76.0417,8944.0
2019-02-27 12:35:00,98.25,98.36,98.25,98.36,9742.0,76.0262,76.1113,76.0262,76.1113,9742.0
2019-02-27 12:40:00,98.37,98.39,98.26,98.26,26878.0,76.119,76.1345,76.0339,76.0339,26878.0
2019-02-27 12:45:00,98.22,98.22,98.15,98.18,7176.0,76.003,76.003,75.9488,75.972,7176.0
2019-02-27 12:50:00,98.18,98.19,98.07,98.15,9520.0,75.972,75.9798,75.8869,75.9488,9520.0
2019-02-27 12:55:00,98.15,98.21,98.11,98.19,5870.0,75.9488,75.9952,75.9178,75.9798,5870.0
2019-02-27 13:00:00,98.16,98.18,98.07,98.1,7053.0,75.9565,75.972,75.8869,75.9101,7053.0
2019-02-27 13:05:00,98.11,98.15,98.1,98.15,7057.0,75.9178,75.9488,75.9101,75.9488,7057.0
2019-02-27 13:10:00,98.13,98.24,98.13,98.24,8052.0,75.9333,76.0184,75.9333,76.0184,8052.0
2019-02-27 13:15:00,98.24,98.29,98.2,98.29,11046.0,76.0184,76.0571,75.9875,76.0571,11046.0
2019-02-27 13:20:00,98.27,98.45,98.27,98.44,7392.0,76.0417,76.1809,76.0417,76.1732,7392.0
2019-02-27 13:25:00,98.44,98.44,98.34,98.44,9354.0,76.1732,76.1732,76.0958,76.1732,9354.0
2019-02-27 13:30:00,98.46,98.46,98.34,98.35,6893.0,76.1887,76.1887,76.0958,76.1036,6893.0
2019-02-27 13:35:00,98.35,98.4,98.34,98.37,6867.0,76.1036,76.1423,76.0958,76.119,6867.0
2019-02-27 13:40:00,98.36,98.37,98.3,98.31,5103.0,76.1113,76.119,76.0649,76.0726,5103.0
2019-02-27 13:45:00,98.3,98.38,98.3,98.33,15585.0,76.0649,76.1268,76.0649,76.0881,15585.0
2019-02-27 13:50:00,98.33,98.34,98.23,98.23,7588.0,76.0881,76.0958,76.0107,76.0107,7588.0
2019-02-27 13:55:00,98.24,98.36,98.24,98.33,12566.0,76.0184,76.1113,76.0184,76.0881,12566.0
2019-02-27 14:00:00,98.33,98.39,98.27,98.37,9067.0,76.0881,76.1345,76.0417,76.119,9067.0
2019-02-27 14:05:00,98.38,98.38,98.29,98.32,9728.0,76.1268,76.1268,76.0571,76.0803,9728.0
2019-02-27 14:10:00,98.34,98.47,98.34,98.47,12128.0,76.0958,76.1964,76.0958,76.1964,12128.0
2019-02-27 14:15:00,98.46,98.5,98.42,98.42,11926.0,76.1887,76.2196,76.1577,76.1577,11926.0
2019-02-27 14:20:00,98.44,98.46,98.35,98.38,12327.0,76.1732,76.1887,76.1036,76.1268,12327.0
2019-02-27 14:25:00,98.37,98.38,98.33,98.36,8847.0,76.119,76.1268,76.0881,76.1113,8847.0
2019-02-27 14:30:00,98.35,98.43,98.34,98.37,12947.0,76.1036,76.1655,76.0958,76.119,12947.0
2019-02-27 14:35:00,98.35,98.39,98.35,98.36,10023.0,76.1036,76.1345,76.1036,76.1113,10023.0
2019-02-27 14:40:00,98.36,98.37,98.28,98.3,16863.0,76.1113,76.119,76.0494,76.0649,16863.0
2019-02-27 14:45:00,98.28,98.29,98.08,98.14,16635.0,76.0494,76.0571,75.8946,75.9411,16635.0
2019-02-27 14:50:00,98.14,98.17,98.1,98.1,17384.0,75.9411,75.9643,75.9101,75.9101,17384.0
2019-02-27 14:55:00,98.11,98.2,98.08,98.14,39520.0,75.9178,75.9875,75.8946,75.9411,39520.0
2019-02-27 15:00:00,98.17,98.19,98.11,98.12,13100.0,75.9643,75.9798,75.9178,75.9256,13100.0
2019-02-27 15:05:00,98.13,98.16,98.09,98.13,16574.0,75.9333,75.9565,75.9024,75.9333,16574.0
2019-02-27 15:10:00,98.14,98.19,98.1,98.11,16688.0,75.9411,75.9798,75.9101,75.9178,16688.0
2019-02-27 15:15:00,98.1,98.1,97.96,97.96,19003.0,75.9101,75.9101,75.8018,75.8018,19003.0
2019-02-27 15:20:00,97.96,97.96,97.87,97.89,18568.0,75.8018,75.8018,75.7321,75.7476,18568.0
2019-02-27 15:25:00,97.89,97.91,97.79,97.8,18105.0,75.7476,75.7631,75.6702,75.678,18105.0
2019-02-27 15:30:00,97.8,97.91,97.77,97.89,32836.0,75.678,75.7631,75.6548,75.7476,32836.0
2019-02-27 15:35:00,97.88,97.88,97.75,97.8,27247.0,75.7399,75.7399,75.6393,75.678,27247.0
2019-02-27 15:40:00,97.8,97.83,97.73,97.73,35305.0,75.678,75.7012,75.6238,75.6238,35305.0
2019-02-27 15:45:00,97.73,97.73,97.63,97.64,42443.0,75.6238,75.6238,75.5464,75.5542,42443.0
2019-02-27 15:50:00,97.64,97.65,97.56,97.57,66738.0,75.5542,75.5619,75.4923,75.5,66738.0
2019-02-27 15:55:00,97.58,97.66,97.52,97.65,106222.0,75.5077,75.5696,75.4613,75.5619,106222.0
2019-02-28 09:30:00,97.93,98.06,97.38,97.41,46484.0,75.7786,75.8792,75.353,75.3762,46484.0
2019-02-28 09:35:00,97.29,97.47,97.13,97.19,23827.0,75.2833,75.4226,75.1595,75.206,23827.0
2019-02-28 09:40:00,97.2,97.25,96.9,96.97,28165.0,75.2137,75.2524,74.9815,75.0357,28165.0
2019-02-28 09:45:00,96.9,97.24,96.9,97.14,12248.0,74.9815,75.2446,74.9815,75.1673,12248.0
2019-02-28 09:50:00,97.15,97.19,97.01,97.19,10523.0,75.175,75.206,75.0667,75.206,10523.0
2019-02-28 09:55:00,97.19,97.25,96.92,97.03,14364.0,75.206,75.2524,74.997,75.0821,14364.0
2019-02-28 10:00:00,97.02,97.06,96.77,96.78,23527.0,75.0744,75.1054,74.881,74.8887,23527.0
2019-02-28 10:05:00,96.75,96.77,96.43,96.53,20707.0,74.8655,74.881,74.6179,74.6952,20707.0
2019-02-28 10:10:00,96.5,96.83,96.5,96.6,17743.0,74.672,74.9274,74.672,74.7494,17743.0
2019-02-28 10:15:00,96.68,96.74,96.48,96.58,20021.0,74.8113,74.8577,74.6566,74.7339,20021.0
2019-02-28 10:20:00,96.48,96.53,96.28,96.28,18279.0,74.6566,74.6952,74.5018,74.5018,18279.0
2019-02-28 10:25:00,96.33,96.44,96.11,96.32,26312.0,74.5405,74.6256,74.3702,74.5327,26312.0
2019-02-28 10:30:00,96.32,96.67,96.32,96.6,17562.0,74.5327,74.8036,74.5327,74.7494,17562.0
2019-02-28 10:35:00,96.63,96.74,96.46,96.54,21708.0,74.7726,74.8577,74.6411,74.703,21708.0
2019-02-28 10:40:00,96.54,96.57,96.35,96.44,17198.0,74.703,74.7262,74.556,74.6256,17198.0
2019-02-28 10:45:00,96.4,96.48,96.09,96.11,33955.0,74.5946,74.6566,74.3548,74.3702,33955.0
2019-02-28 10:50:00,96.13,96.28,95.97,96.28,30899.0,74.3857,74.5018,74.2619,74.5018,30899.0
2019-02-28 10:55:00,96.3,96.32,96.07,96.08,10863.0,74.5173,74.5327,74.3393,74.347,10863.0
2019-02-28 11:00:00,96.06,96.26,96.02,96.16,15543.0,74.3316,74.4863,74.3006,74.4089,15543.0
2019-02-28 11:05:00,96.13,96.22,95.93,95.99,11349.0,74.3857,74.4554,74.231,74.2774,11349.0
2019-02-28 11:10:00,96.03,96.29,96.02,96.2,11323.0,74.3083,74.5095,74.3006,74.4399,11323.0
2019-02-28 11:15:00,96.22,96.44,96.2,96.33,11872.0,74.4554,74.6256,74.4399,74.5405,11872.0
2019-02-28 11:20:00,96.32,96.36,96.12,96.21,22649.0,74.5327,74.5637,74.378,74.4476,22649.0
2019-02-28 11:25:00,96.22,96.26,96.06,96.13,32308.0,74.4554,74.4863,74.3316,74.3857,32308.0
2019-02-28 11:30:00,96.14,96.32,96.11,96.26,26977.0,74.3935,74.5327,74.3702,74.4863,26977.0
2019-02-28 11:35:00,96.26,96.66,96.26,96.65,16701.0,74.4863,74.7958,74.4863,74.7881,16701.0
2019-02-28 11:40:00,96.61,96.65,96.48,96.55,11377.0,74.7571,74.7881,74.6566,74.7107,11377.0
2019-02-28 11:45:00,96.52,96.61,96.43,96.44,9945.0,74.6875,74.7571,74.6179,74.6256,9945.0
2019-02-28 11:50:00,96.42,96.42,96.35,96.35,6363.0,74.6101,74.6101,74.556,74.556,6363.0
2019-02-28 11:55:00,96.4,96.42,96.32,96.42,6497.0,74.5946,74.6101,74.5327,74.6101,6497.0
2019-02-28 12:00:00,96.42,96.49,96.4,96.46,11941.0,74.6101,74.6643,74.5946,74.6411,11941.0
2019-02-28 12:05:00,96.47,96.57,96.45,96.55,9544.0,74.6488,74.7262,74.6333,74.7107,9544.0
2019-02-28 12:10:00,96.56,96.63,96.53,96.61,7248.0,74.7185,74.7726,74.6952,74.7571,7248.0
2019-02-28 12:15:00,96.59,96.68,96.59,96.64,9621.0,74.7417,74.8113,74.7417,74.7804,9621.0
2019-02-28 12:20:00,96.64,96.74,96.6,96.73,11021.0,74.7804,74.8577,74.7494,74.85,11021.0
2019-02-28 12:25:00,96.73,96.75,96.64,96.7,6699.0,74.85,74.8655,74.7804,74.8268,6699.0
2019-02-28 12:30:00,96.69,96.69,96.55,96.55,10188.0,74.819,74.819,74.7107,74.7107,10188.0
2019-02-28 12:35:00,96.54,96.56,96.5,96.5,18102.0,74.703,74.7185,74.672,74.672,18102.0
2019-02-28 12:40:00,96.52,96.54,96.34,96.35,10520.0,74.6875,74.703,74.5482,74.556,10520.0
2019-02-28 12:45:00,96.32,96.34,96.27,96.29,10774.0,74.5327,74.5482,74.4941,74.5095,10774.0
2019-02-28 12:50:00,96.27,96.39,96.27,96.38,12412.0,74.4941,74.5869,74.4941,74.5792,12412.0
2019-02-28 12:55:00,96.38,96.41,96.31,96.31,8063.0,74.5792,74.6024,74.525,74.525,8063.0
2019-02-28 13:00:00,96.3,96.37,96.29,96.31,10341.0,74.5173,74.5714,74.5095,74.525,10341.0
2019-02-28 13:05:00,96.32,96.46,96.32,96.46,9326.0,74.5327,74.6411,74.5327,74.6411,9326.0
2019-02-28 13:10:00,96.44,96.44,96.34,96.37,13193.0,74.6256,74.6256,74.5482,74.5714,13193.0
2019-02-28 13:15:00,96.37,96.48,96.37,96.45,9800.0,74.5714,74.6566,74.5714,74.6333,9800.0
2019-02-28 13:20:00,96.45,96.48,96.4,96.44,8059.0,74.6333,74.6566,74.5946,74.6256,8059.0
2019-02-28 13:25:00,96.42,96.43,96.38,96.39,6950.0,74.6101,74.6179,74.5792,74.5869,6950.0
2019-02-28 13:30:00,96.41,96.41,96.35,96.38,12760.0,74.6024,74.6024,74.556,74.5792,12760.0
2019-02-28 13:35:00,96.38,96.41,96.37,96.39,16671.0,74.5792,74.6024,74.5714,74.5869,16671.0
2019-02-28 13:40:00,96.38,96.38,96.24,96.24,11479.0,74.5792,74.5792,74.4708,74.4708,11479.0
2019-02-28 13:45:00,96.25,96.26,96.16,96.2,16748.0,74.4786,74.4863,74.4089,74.4399,16748.0
2019-02-28 13:50:00,96.19,96.26,96.19,96.25,8363.0,74.4321,74.4863,74.4321,74.4786,8363.0
2019-02-28 13:55:00,96.25,96.27,96.17,96.18,9870.0,74.4786,74.4941,74.4167,74.4244,9870.0
2019-02-28 14:00:00,96.16,96.18,96.1,96.15,15556.0,74.4089,74.4244,74.3625,74.4012,15556.0
2019-02-28 14:05:00,96.14,96.16,96.11,96.12,7823.0,74.3935,74.4089,74.3702,74.378,7823.0
2019-02-28 14:10:00,96.12,96.22,96.1,96.18,18999.0,74.378,74.4554,74.3625,74.4244,18999.0
2019-02-28 14:15:00,96.17,96.38,96.16,96.38,9479.0,74.4167,74.5792,74.4089,74.5792,9479.0
2019-02-28 14:20:00,96.39,96.46,96.34,96.36,12671.0,74.5869,74.6411,74.5482,74.5637,12671.0
2019-02-28 14:25:00,96.37,96.5,96.36,96.39,11804.0,74.5714,74.672,74.5637,74.5869,11804.0
2019-02-28 14:30:00,96.38,96.4,96.3,96.31,16987.0,74.5792,74.5946,74.5173,74.525,16987.0
2019-02-28 14:35:00,96.3,96.31,96.24,96.31,7895.0,74.5173,74.525,74.4708,74.525,7895.0
2019-02-28 14:40:00,96.31,96.33,96.25,96.26,15371.0,74.525,74.5405,74.4786,74.4863,15371.0
2019-02-28 14:45:00,96.27,96.3,96.16,96.19,12170.0,74.4941,74.5173,74.4089,74.4321,12170.0
2019-02-28 14:50:00,96.19,96.26,96.16,96.26,13784.0,74.4321,74.4863,74.4089,74.4863,13784.0
2019-02-28 14:55:00,96.25,96.33,96.23,96.33,14959.0,74.4786,74.5405,74.4631,74.5405,14959.0
2019-02-28 15:00:00,96.31,96.42,96.29,96.38,13111.0,74.525,74.6101,74.5095,74.5792,13111.0
2019-02-28 15:05:00,96.4,96.42,96.35,96.42,15129.0,74.5946,74.6101,74.556,74.6101,15129.0
2019-02-28 15:10:00,96.4,96.42,96.35,96.35,14162.0,74.5946,74.6101,74.556,74.556,14162.0
2019-02-28 15:15:00,96.35,96.41,96.31,96.35,16218.0,74.556,74.6024,74.525,74.556,16218.0
2019-02-28 15:20:00,96.34,96.48,96.34,96.43,26509.0,74.5482,74.6566,74.5482,74.6179,26509.0
2019-02-28 15:25:00,96.43,96.54,96.43,96.49,22837.0,74.6179,74.703,74.6179,74.6643,22837.0
2019-02-28 15:30:00,96.49,96.5,96.41,96.49,27012.0,74.6643,74.672,74.6024,74.6643,27012.0
2019-02-28 15:35:00,96.5,96.52,96.38,96.42,28284.0,74.672,74.6875,74.5792,74.6101,28284.0
2019-02-28 15:40:00,96.43,96.47,96.24,96.27,33733.0,74.6179,74.6488,74.4708,74.4941,33733.0
2019-02-28 15:45:00,96.28,96.35,96.23,96.31,43988.0,74.5018,74.556,74.4631,74.525,43988.0
2019-02-28 15:50:00,96.31,96.34,96.27,96.34,48044.0,74.525,74.5482,74.4941,74.5482,48044.0
2019-02-28 15:55:00,96.33,96.39,96.24,96.36,151440.0,74.5405,74.5869,74.4708,74.5637,151440.0
2019-03-01 09:30:00,96.82,97.49,96.82,97.39,78267.0,74.9196,75.4381,74.9196,75.3607,78267.0
2019-03-01 09:35:00,97.34,97.59,97.15,97.53,19348.0,75.322,75.5155,75.175,75.469,19348.0
2019-03-01 09:40:00,97.53,97.81,97.5,97.68,15177.0,75.469,75.6857,75.4458,75.5851,15177.0
2019-03-01 09:45:00,97.72,97.86,97.6,97.69,17122.0,75.6161,75.7244,75.5232,75.5929,17122.0
2019-03-01 09:50:00,97.73,97.85,97.55,97.57,27026.0,75.6238,75.7167,75.4845,75.5,27026.0
2019-03-01 09:55:00,97.56,97.66,97.34,97.53,16577.0,75.4923,75.5696,75.322,75.469,16577.0
2019-03-01 10:00:00,97.46,97.6,97.26,97.33,42275.0,75.4149,75.5232,75.2601,75.3143,42275.0
2019-03-01 10:05:00,97.35,97.4,97.11,97.31,19844.0,75.3298,75.3684,75.144,75.2988,19844.0
2019-03-01 10:10:00,97.34,97.46,97.16,97.4,20997.0,75.322,75.4149,75.1827,75.3684,20997.0
2019-03-01 10:15:00,97.42,97.43,97.25,97.43,22785.0,75.3839,75.3917,75.2524,75.3917,22785.0
2019-03-01 10:20:00,97.4,97.42,97.01,97.05,15799.0,75.3684,75.3839,75.0667,75.0976,15799.0
2019-03-01 10:25:00,97.0,97.22,96.98,97.11,15958.0,75.0589,75.2292,75.0435,75.144,15958.0
2019-03-01 10:30:00,97.12,97.13,96.81,96.94,22073.0,75.1518,75.1595,74.9119,75.0125,22073.0
2019-03-01 10:35:00,96.93,97.06,96.88,96.92,22902.0,75.0048,75.1054,74.9661,74.997,22902.0
2019-03-01 10:40:00,96.92,97.22,96.79,97.18,35894.0,74.997,75.2292,74.8964,75.1982,35894.0
2019-03-01 10:45:00,97.19,97.25,97.06,97.12,22244.0,75.206,75.2524,75.1054,75.1518,22244.0
2019-03-01 10:50:00,97.14,97.17,97.01,97.17,17696.0,75.1673,75.1905,75.0667,75.1905,17696.0
2019-03-01 10:55:00,97.16,97.24,97.12,97.21,22549.0,75.1827,75.2446,75.1518,75.2214,22549.0
2019-03-01 11:00:00,97.25,97.25,96.97,97.05,23003.0,75.2524,75.2524,75.0357,75.0976,23003.0
2019-03-01 11:05:00,97.07,97.07,96.86,96.88,8295.0,75.1131,75.1131,74.9506,74.9661,8295.0
2019-03-01 11:10:00,96.88,96.88,96.61,96.67,25898.0,74.9661,74.9661,74.7571,74.8036,25898.0
2019-03-01 11:15:00,96.67,96.87,96.65,96.78,16229.0,74.8036,74.9583,74.7881,74.8887,16229.0
2019-03-01 11:20:00,96.73,96.8,96.66,96.72,25731.0,74.85,74.9042,74.7958,74.8423,25731.0
2019-03-01 11:25:00,96.78,96.84,96.68,96.83,67520.0,74.8887,74.9351,74.8113,74.9274,67520.0
2019-03-01 11:30:00,96.85,96.93,96.8,96.84,66142.0,74.9429,75.0048,74.9042,74.9351,66142.0
2019-03-01 11:35:00,96.86,97.0,96.8,96.96,62789.0,74.9506,75.0589,74.9042,75.028,62789.0
2019-03-01 11:40:00,96.96,97.03,96.95,97.02,16160.0,75.028,75.0821,75.0202,75.0744,16160.0
2019-03-01 11:45:00,97.01,97.18,96.94,97.18,32538.0,75.0667,75.1982,75.0125,75.1982,32538.0
2019-03-01 11:50:00,97.18,97.28,96.98,97.02,17589.0,75.1982,75.2756,75.0435,75.0744,17589.0
2019-03-01 11:55:00,97.0,97.0,96.91,96.96,20495.0,75.0589,75.0589,74.9893,75.028,20495.0
2019-03-01 12:00:00,96.95,97.01,96.92,96.96,8472.0,75.0202,75.0667,74.997,75.028,8472.0
2019-03-01 12:05:00,96.93,96.96,96.84,96.84,9741.0,75.0048,75.028,74.9351,74.9351,9741.0
2019-03-01 12:10:00,96.83,96.95,96.76,96.9,13111.0,74.9274,75.0202,74.8732,74.9815,13111.0
2019-03-01 12:15:00,96.92,96.92,96.82,96.84,12842.0,74.997,74.997,74.9196,74.9351,12842.0
2019-03-01 12:20:00,96.84,96.86,96.75,96.83,11473.0,74.9351,74.9506,74.8655,74.9274,11473.0
2019-03-01 12:25:00,96.84,97.03,96.84,96.98,9091.0,74.9351,75.0821,74.9351,75.0435,9091.0
2019-03-01 12:30:00,96.96,97.01,96.87,96.93,11434.0,75.028,75.0667,74.9583,75.0048,11434.0
2019-03-01 12:35:00,96.95,97.1,96.94,97.03,7517.0,75.0202,75.1363,75.0125,75.0821,7517.0
2019-03-01 12:40:00,97.02,97.03,96.8,96.9,11185.0,75.0744,75.0821,74.9042,74.9815,11185.0
2019-03-01 12:45:00,96.9,96.97,96.81,96.95,12444.0,74.9815,75.0357,74.9119,75.0202,12444.0
2019-03-01 12:50:00,96.96,96.98,96.88,96.94,8356.0,75.028,75.0435,74.9661,75.0125,8356.0
2019-03-01 12:55:00,96.94,96.94,96.86,96.91,8489.0,75.0125,75.0125,74.9506,74.9893,8489.0
2019-03-01 13:00:00,96.92,96.93,96.84,96.86,10968.0,74.997,75.0048,74.9351,74.9506,10968.0
2019-03-01 13:05:00,96.86,96.92,96.86,96.92,8025.0,74.9506,74.997,74.9506,74.997,8025.0
2019-03-01 13:10:00,96.89,96.97,96.87,96.97,4830.0,74.9738,75.0357,74.9583,75.0357,4830.0
2019-03-01 13:15:00,96.97,96.98,96.89,96.9,9398.0,75.0357,75.0435,74.9738,74.9815,9398.0
2019-03-01 13:20:00,96.9,96.91,96.85,96.87,6873.0,74.9815,74.9893,74.9429,74.9583,6873.0
2019-03-01 13:25:00,96.91,96.91,96.84,96.86,12005.0,74.9893,74.9893,74.9351,74.9506,12005.0
2019-03-01 13:30:00,96.86,96.91,96.85,96.87,10786.0,74.9506,74.9893,74.9429,74.9583,10786.0
2019-03-01 13:35:00,96.87,96.87,96.58,96.61,13531.0,74.9583,74.9583,74.7339,74.7571,13531.0
2019-03-01 13:40:00,96.62,96.65,96.57,96.61,14529.0,74.7649,74.7881,74.7262,74.7571,14529.0
2019-03-01 13:45:00,96.61,96.61,96.54,96.6,5921.0,74.7571,74.7571,74.703,74.7494,5921.0
2019-03-01 13:50:00,96.61,96.61,96.52,96.52,11525.0,74.7571,74.7571,74.6875,74.6875,11525.0
2019-03-01 13:55:00,96.51,96.57,96.46,96.56,10574.0,74.6798,74.7262,74.6411,74.7185,10574.0
2019-03-01 14:00:00,96.57,96.61,96.52,96.52,29660.0,74.7262,74.7571,74.6875,74.6875,29660.0
2019-03-01 14:05:00,96.51,96.78,96.48,96.78,19829.0,74.6798,74.8887,74.6566,74.8887,19829.0
2019-03-01 14:10:00,96.8,96.91,96.73,96.89,11794.0,74.9042,74.9893,74.85,74.9738,11794.0
2019-03-01 14:15:00,96.88,96.89,96.83,96.87,15791.0,74.9661,74.9738,74.9274,74.9583,15791.0
2019-03-01 14:20:00,96.87,96.95,96.86,96.91,16631.0,74.9583,75.0202,74.9506,74.9893,16631.0
2019-03-01 14:25:00,96.93,96.94,96.85,96.92,13160.0,75.0048,75.0125,74.9429,74.997,13160.0
2019-03-01 14:30:00,96.93,96.93,96.78,96.83,19243.0,75.0048,75.0048,74.8887,74.9274,19243.0
2019-03-01 14:35:00,96.84,96.96,96.84,96.89,11906.0,74.9351,75.028,74.9351,74.9738,11906.0
2019-03-01 14:40:00,96.9,96.96,96.9,96.96,8188.0,74.9815,75.028,74.9815,75.028,8188.0
2019-03-01 14:45:00,96.97,97.09,96.94,96.99,20960.0,75.0357,75.1286,75.0125,75.0512,20960.0
2019-03-01 14:50:00,97.02,97.09,97.01,97.08,12911.0,75.0744,75.1286,75.0667,75.1208,12911.0
2019-03-01 14:55:00,97.06,97.14,97.05,97.09,9811.0,75.1054,75.1673,75.0976,75.1286,9811.0
2019-03-01 15:00:00,97.09,97.09,96.93,97.0,16822.0,75.1286,75.1286,75.0048,75.0589,16822.0
2019-03-01 15:05:00,96.99,97.06,96.92,96.92,15695.0,75.0512,75.1054,74.997,74.997,15695.0
2019-03-01 15:10:00,96.92,96.98,96.92,96.94,12694.0,74.997,75.0435,74.997,75.0125,12694.0
2019-03-01 15:15:00,96.94,96.95,96.81,96.82,12044.0,75.0125,75.0202,74.9119,74.9196,12044.0
2019-03-01 15:20:00,96.81,96.87,96.81,96.86,15343.0,74.9119,74.9583,74.9119,74.9506,15343.0
2019-03-01 15:25:00,96.86,96.92,96.78,96.89,21580.0,74.9506,74.997,74.8887,74.9738,21580.0
2019-03-01 15:30:00,96.89,96.91,96.73,96.82,24100.0,74.9738,74.9893,74.85,74.9196,24100.0
2019-03-01 15:35:00,96.83,96.93,96.82,96.92,40990.0,74.9274,75.0048,74.9196,74.997,40990.0
2019-03-01 15:40:00,96.9,97.06,96.9,97.04,40649.0,74.9815,75.1054,74.9815,75.0899,40649.0
2019-03-01 15:45:00,97.04,97.09,96.96,97.06,62188.0,75.0899,75.1286,75.028,75.1054,62188.0
2019-03-01 15:50:00,97.06,97.08,96.97,96.97,67366.0,75.1054,75.1208,75.0357,75.0357,67366.0
2019-03-01 15:55:00,96.97,97.52,96.94,97.48,237310.0,75.0357,75.4613,75.0125,75.4304,237310.0
2019-03-04 09:30:00,98.41,98.41,97.06,97.18,55001.0,76.15,76.15,75.1054,75.1982,55001.0
2019-03-04 09:35:00,97.23,97.73,97.13,97.26,17316.0,75.2369,75.6238,75.1595,75.2601,17316.0
2019-03-04 09:40:00,97.28,97.48,97.19,97.29,15026.0,75.2756,75.4304,75.206,75.2833,15026.0
2019-03-04 09:45:00,97.23,97.23,97.05,97.06,10000.0,75.2369,75.2369,75.0976,75.1054,10000.0
2019-03-04 09:50:00,97.09,97.16,96.87,97.06,12818.0,75.1286,75.1827,74.9583,75.1054,12818.0
2019-03-04 09:55:00,97.1,97.15,96.82,96.94,12515.0,75.1363,75.175,74.9196,75.0125,12515.0
2019-03-04 10:00:00,96.89,96.99,96.84,96.95,7109.0,74.9738,75.0512,74.9351,75.0202,7109.0
2019-03-04 10:05:00,96.96,97.24,96.96,97.22,10760.0,75.028,75.2446,75.028,75.2292,10760.0
2019-03-04 10:10:00,97.18,97.22,97.01,97.03,10941.0,75.1982,75.2292,75.0667,75.0821,10941.0
2019-03-04 10:15:00,97.07,97.22,97.06,97.2,8183.0,75.1131,75.2292,75.1054,75.2137,8183.0
2019-03-04 10:20:00,97.17,97.2,97.07,97.12,10824.0,75.1905,75.2137,75.1131,75.1518,10824.0
2019-03-04 10:25:00,97.12,97.36,97.12,97.34,10407.0,75.1518,75.3375,75.1518,75.322,10407.0
2019-03-04 10:30:00,97.41,97.41,97.21,97.21,13336.0,75.3762,75.3762,75.2214,75.2214,13336.0
2019-03-04 10:35:00,97.2,97.31,97.17,97.28,11784.0,75.2137,75.2988,75.1905,75.2756,11784.0
2019-03-04 10:40:00,97.27,97.3,97.14,97.18,12358.0,75.2679,75.2911,75.1673,75.1982,12358.0
2019-03-04 10:45:00,97.16,97.32,97.16,97.28,20807.0,75.1827,75.3065,75.1827,75.2756,20807.0
2019-03-04 10:50:00,97.25,97.29,97.15,97.18,12442.0,75.2524,75.2833,75.175,75.1982,12442.0
2019-03-04 10:55:00,97.16,97.21,97.07,97.16,19177.0,75.1827,75.2214,75.1131,75.1827,19177.0
2019-03-04 11:00:00,97.16,97.31,97.13,97.23,26768.0,75.1827,75.2988,75.1595,75.2369,26768.0
2019-03-04 11:05:00,97.24,97.31,97.17,97.23,18723.0,75.2446,75.2988,75.1905,75.2369,18723.0
2019-03-04 11:10:00,97.2,97.39,97.17,97.32,14959.0,75.2137,75.3607,75.1905,75.3065,14959.0
2019-03-04 11:15:00,97.3,97.44,97.25,97.38,27356.0,75.2911,75.3994,75.2524,75.353,27356.0
2019-03-04 11:20:00,97.39,97.39,97.05,97.05,14282.0,75.3607,75.3607,75.0976,75.0976,14282.0
2019-03-04 11:25:00,97.08,97.11,96.97,97.0,12419.0,75.1208,75.144,75.0357,75.0589,12419.0
2019-03-04 11:30:00,96.96,97.02,96.82,96.88,11034.0,75.028,75.0744,74.9196,74.9661,11034.0
2019-03-04 11:35:00,96.89,97.06,96.89,97.03,10065.0,74.9738,75.1054,74.9738,75.0821,10065.0
2019-03-04 11:40:00,97.01,97.03,96.87,96.9,10781.0,75.0667,75.0821,74.9583,74.9815,10781.0
2019-03-04 11:45:00,96.88,96.97,96.84,96.94,17633.0,74.9661,75.0357,74.9351,75.0125,17633.0
2019-03-04 11:50:00,96.94,97.0,96.83,96.86,11487.0,75.0125,75.0589,74.9274,74.9506,11487.0
2019-03-04 11:55:00,96.77,96.77,96.59,96.63,13536.0,74.881,74.881,74.7417,74.7726,13536.0
2019-03-04 12:00:00,96.63,96.8,96.59,96.77,17541.0,74.7726,74.9042,74.7417,74.881,17541.0
2019-03-04 12:05:00,96.77,96.78,96.63,96.71,14228.0,74.881,74.8887,74.7726,74.8345,14228.0
2019-03-04 12:10:00,96.68,96.72,96.5,96.52,14109.0,74.8113,74.8423,74.672,74.6875,14109.0
2019-03-04 12:15:00,96.52,96.56,96.34,96.38,11444.0,74.6875,74.7185,74.5482,74.5792,11444.0
2019-03-04 12:20:00,96.38,96.56,96.37,96.45,17662.0,74.5792,74.7185,74.5714,74.6333,17662.0
2019-03-04 12:25:00,96.42,96.42,96.3,96.38,13795.0,74.6101,74.6101,74.5173,74.5792,13795.0
2019-03-04 12:30:00,96.39,96.42,96.28,96.42,13652.0,74.5869,74.6101,74.5018,74.6101,13652.0
2019-03-04 12:35:00,96.43,96.43,96.15,96.16,14012.0,74.6179,74.6179,74.4012,74.4089,14012.0
2019-03-04 12:40:00,96.13,96.16,96.04,96.12,14145.0,74.3857,74.4089,74.3161,74.378,14145.0
2019-03-04 12:45:00,96.11,96.14,95.99,96.07,44524.0,74.3702,74.3935,74.2774,74.3393,44524.0
2019-03-04 12:50:00,96.07,96.15,96.02,96.13,28287.0,74.3393,74.4012,74.3006,74.3857,28287.0
2019-03-04 12:55:00,96.12,96.13,95.83,95.88,47158.0,74.378,74.3857,74.1536,74.1923,47158.0
2019-03-04 13:00:00,95.88,95.88,95.77,95.77,10406.0,74.1923,74.1923,74.1071,74.1071,10406.0
2019-03-04 13:05:00,95.75,95.81,95.67,95.67,6393.0,74.0917,74.1381,74.0298,74.0298,6393.0
2019-03-04 13:10:00,95.67,95.85,95.65,95.84,9027.0,74.0298,74.1691,74.0143,74.1613,9027.0
2019-03-04 13:15:00,95.81,95.91,95.81,95.84,6178.0,74.1381,74.2155,74.1381,74.1613,6178.0
2019-03-04 13:20:00,95.87,96.06,95.86,96.06,7428.0,74.1845,74.3316,74.1768,74.3316,7428.0
2019-03-04 13:25:00,96.02,96.22,96.0,96.21,6865.0,74.3006,74.4554,74.2851,74.4476,6865.0
2019-03-04 13:30:00,96.17,96.19,96.01,96.01,16394.0,74.4167,74.4321,74.2929,74.2929,16394.0
2019-03-04 13:35:00,96.0,96.05,95.95,95.96,55149.0,74.2851,74.3238,74.2464,74.2542,55149.0
2019-03-04 13:40:00,95.97,96.18,95.97,96.18,8013.0,74.2619,74.4244,74.2619,74.4244,8013.0
2019-03-04 13:45:00,96.16,96.22,96.08,96.22,7427.0,74.4089,74.4554,74.347,74.4554,7427.0
2019-03-04 13:50:00,96.24,96.46,96.23,96.43,7995.0,74.4708,74.6411,74.4631,74.6179,7995.0
2019-03-04 13:55:00,96.42,96.55,96.39,96.54,7315.0,74.6101,74.7107,74.5869,74.703,7315.0
2019-03-04 14:00:00,96.56,96.62,96.39,96.44,20142.0,74.7185,74.7649,74.5869,74.6256,20142.0
2019-03-04 14:05:00,96.42,96.44,96.32,96.32,27279.0,74.6101,74.6256,74.5327,74.5327,27279.0
2019-03-04 14:10:00,96.34,96.47,96.25,96.46,16300.0,74.5482,74.6488,74.4786,74.6411,16300.0
2019-03-04 14:15:00,96.46,96.54,96.44,96.5,10561.0,74.6411,74.703,74.6256,74.672,10561.0
2019-03-04 14:20:00,96.49,96.71,96.48,96.71,12774.0,74.6643,74.8345,74.6566,74.8345,12774.0
2019-03-04 14:25:00,96.71,96.79,96.68,96.76,9656.0,74.8345,74.8964,74.8113,74.8732,9656.0
2019-03-04 14:30:00,96.77,96.77,96.64,96.68,8239.0,74.881,74.881,74.7804,74.8113,8239.0
2019-03-04 14:35:00,96.67,96.7,96.49,96.55,13985.0,74.8036,74.8268,74.6643,74.7107,13985.0
2019-03-04 14:40:00,96.55,96.67,96.51,96.56,20538.0,74.7107,74.8036,74.6798,74.7185,20538.0
2019-03-04 14:45:00,96.56,96.56,96.45,96.46,4586.0,74.7185,74.7185,74.6333,74.6411,4586.0
2019-03-04 14:50:00,96.48,96.65,96.48,96.55,21157.0,74.6566,74.7881,74.6566,74.7107,21157.0
2019-03-04 14:55:00,96.55,96.56,96.41,96.43,9157.0,74.7107,74.7185,74.6024,74.6179,9157.0
2019-03-04 15:00:00,96.41,96.44,96.25,96.38,11288.0,74.6024,74.6256,74.4786,74.5792,11288.0
2019-03-04 15:05:00,96.36,96.42,96.35,96.35,15645.0,74.5637,74.6101,74.556,74.556,15645.0
2019-03-04 15:10:00,96.35,96.44,96.35,96.37,8038.0,74.556,74.6256,74.556,74.5714,8038.0
2019-03-04 15:15:00,96.39,96.57,96.36,96.55,11091.0,74.5869,74.7262,74.5637,74.7107,11091.0
2019-03-04 15:20:00,96.53,96.61,96.5,96.56,17103.0,74.6952,74.7571,74.672,74.7185,17103.0
2019-03-04 15:25:00,96.57,96.74,96.57,96.65,14247.0,74.7262,74.8577,74.7262,74.7881,14247.0
2019-03-04 15:30:00,96.66,96.91,96.66,96.88,28270.0,74.7958,74.9893,74.7958,74.9661,28270.0
2019-03-04 15:35:00,96.91,97.01,96.88,96.94,28548.0,74.9893,75.0667,74.9661,75.0125,28548.0
2019-03-04 15:40:00,96.93,97.03,96.87,96.96,29075.0,75.0048,75.0821,74.9583,75.028,29075.0
2019-03-04 15:45:00,96.96,97.06,96.92,96.97,43049.0,75.028,75.1054,74.997,75.0357,43049.0
2019-03-04 15:50:00,96.98,97.06,96.88,96.95,51232.0,75.0435,75.1054,74.9661,75.0202,51232.0
2019-03-04 15:55:00,96.94,97.31,96.88,97.28,188283.0,75.0125,75.2988,74.9661,75.2756,188283.0
2019-03-05 09:30:00,97.47,97.84,97.28,97.74,53625.0,75.4226,75.7089,75.2756,75.6315,53625.0
2019-03-05 09:35:00,97.74,97.89,97.6,97.69,26356.0,75.6315,75.7476,75.5232,75.5929,26356.0
2019-03-05 09:40:00,97.73,97.75,97.45,97.48,42311.0,75.6238,75.6393,75.4071,75.4304,42311.0
2019-03-05 09:45:00,97.47,97.59,97.34,97.34,46145.0,75.4226,75.5155,75.322,75.322,46145.0
2019-03-05 09:50:00,97.37,97.43,97.02,97.29,27279.0,75.3452,75.3917,75.0744,75.2833,27279.0
2019-03-05 09:55:00,97.34,97.52,97.28,97.5,22989.0,75.322,75.4613,75.2756,75.4458,22989.0
2019-03-05 10:00:00,97.55,97.71,97.46,97.46,29566.0,75.4845,75.6083,75.4149,75.4149,29566.0
2019-03-05 10:05:00,97.48,97.69,97.37,97.5,38002.0,75.4304,75.5929,75.3452,75.4458,38002.0
2019-03-05 10:10:00,97.5,97.58,97.39,97.48,38892.0,75.4458,75.5077,75.3607,75.4304,38892.0
2019-03-05 10:15:00,97.47,97.51,97.32,97.44,11108.0,75.4226,75.4536,75.3065,75.3994,11108.0
2019-03-05 10:20:00,97.41,97.5,97.22,97.33,14069.0,75.3762,75.4458,75.2292,75.3143,14069.0
2019-03-05 10:25:00,97.34,97.41,97.11,97.23,25991.0,75.322,75.3762,75.144,75.2369,25991.0
2019-03-05 10:30:00,97.26,97.49,97.21,97.41,23298.0,75.2601,75.4381,75.2214,75.3762,23298.0
2019-03-05 10:35:00,97.39,97.42,97.24,97.32,9593.0,75.3607,75.3839,75.2446,75.3065,9593.0
2019-03-05 10:40:00,97.37,97.37,97.0,97.11,26844.0,75.3452,75.3452,75.0589,75.144,26844.0
2019-03-05 10:45:00,97.09,97.2,97.04,97.12,17557.0,75.1286,75.2137,75.0899,75.1518,17557.0
2019-03-05 10:50:00,97.09,97.23,97.02,97.07,39437.0,75.1286,75.2369,75.0744,75.1131,39437.0
2019-03-05 10:55:00,97.09,97.17,97.03,97.08,28223.0,75.1286,75.1905,75.0821,75.1208,28223.0
2019-03-05 11:00:00,97.11,97.32,97.09,97.23,26178.0,75.144,75.3065,75.1286,75.2369,26178.0
2019-03-05 11:05:00,97.23,97.3,97.03,97.3,21766.0,75.2369,75.2911,75.0821,75.2911,21766.0
2019-03-05 11:10:00,97.3,97.38,97.27,97.33,27484.0,75.2911,75.353,75.2679,75.3143,27484.0
2019-03-05 11:15:00,97.31,97.37,97.17,97.19,13221.0,75.2988,75.3452,75.1905,75.206,13221.0
2019-03-05 11:20:00,97.19,97.29,97.17,97.19,18942.0,75.206,75.2833,75.1905,75.206,18942.0
2019-03-05 11:25:00,97.18,97.2,96.98,96.98,19764.0,75.1982,75.2137,75.0435,75.0435,19764.0
2019-03-05 11:30:00,96.99,97.0,96.82,96.92,10827.0,75.0512,75.0589,74.9196,74.997,10827.0
2019-03-05 11:35:00,96.91,97.0,96.89,96.92,10779.0,74.9893,75.0589,74.9738,74.997,10779.0
2019-03-05 11:40:00,96.94,97.11,96.9,97.09,11473.0,75.0125,75.144,74.9815,75.1286,11473.0
2019-03-05 11:45:00,97.11,97.25,97.11,97.19,8978.0,75.144,75.2524,75.144,75.206,8978.0
2019-03-05 11:50:00,97.17,97.19,97.01,97.02,17769.0,75.1905,75.206,75.0667,75.0744,17769.0
2019-03-05 11:55:00,97.04,97.18,97.04,97.18,7766.0,75.0899,75.1982,75.0899,75.1982,7766.0
2019-03-05 12:00:00,97.18,97.26,97.06,97.13,18723.0,75.1982,75.2601,75.1054,75.1595,18723.0
2019-03-05 12:05:00,97.14,97.2,97.11,97.13,16258.0,75.1673,75.2137,75.144,75.1595,16258.0
2019-03-05 12:10:00,97.12,97.2,97.1,97.18,9822.0,75.1518,75.2137,75.1363,75.1982,9822.0
2019-03-05 12:15:00,97.18,97.23,97.16,97.23,8302.0,75.1982,75.2369,75.1827,75.2369,8302.0
2019-03-05 12:20:00,97.22,97.31,97.22,97.29,29145.0,75.2292,75.2988,75.2292,75.2833,29145.0
2019-03-05 12:25:00,97.28,97.29,97.18,97.21,16720.0,75.2756,75.2833,75.1982,75.2214,16720.0
2019-03-05 12:30:00,97.21,97.29,97.21,97.24,4015.0,75.2214,75.2833,75.2214,75.2446,4015.0
2019-03-05 12:35:00,97.24,97.32,97.24,97.32,7217.0,75.2446,75.3065,75.2446,75.3065,7217.0
2019-03-05 12:40:00,97.34,97.43,97.3,97.39,13076.0,75.322,75.3917,75.2911,75.3607,13076.0
2019-03-05 12:45:00,97.36,97.36,97.24,97.24,11885.0,75.3375,75.3375,75.2446,75.2446,11885.0
2019-03-05 12:50:00,97.25,97.46,97.25,97.42,11993.0,75.2524,75.4149,75.2524,75.3839,11993.0
2019-03-05 12:55:00,97.42,97.44,97.38,97.41,10627.0,75.3839,75.3994,75.353,75.3762,10627.0
2019-03-05 13:00:00,97.45,97.5,97.41,97.44,14419.0,75.4071,75.4458,75.3762,75.3994,14419.0
2019-03-05 13:05:00,97.47,97.49,97.43,97.46,22879.0,75.4226,75.4381,75.3917,75.4149,22879.0
2019-03-05 13:10:00,97.47,97.64,97.46,97.64,12664.0,75.4226,75.5542,75.4149,75.5542,12664.0
2019-03-05 13:15:00,97.65,97.67,97.48,97.48,21218.0,75.5619,75.5774,75.4304,75.4304,21218.0
2019-03-05 13:20:00,97.47,97.52,97.39,97.4,14984.0,75.4226,75.4613,75.3607,75.3684,14984.0
2019-03-05 13:25:00,97.39,97.42,97.34,97.34,11276.0,75.3607,75.3839,75.322,75.322,11276.0
2019-03-05 13:30:00,97.32,97.43,97.29,97.42,7059.0,75.3065,75.3917,75.2833,75.3839,7059.0
2019-03-05 13:35:00,97.43,97.58,97.43,97.54,14970.0,75.3917,75.5077,75.3917,75.4768,14970.0
2019-03-05 13:40:00,97.54,97.54,97.41,97.44,15067.0,75.4768,75.4768,75.3762,75.3994,15067.0
2019-03-05 13:45:00,97.43,97.46,97.4,97.46,6312.0,75.3917,75.4149,75.3684,75.4149,6312.0
2019-03-05 13:50:00,97.47,97.52,97.43,97.5,8526.0,75.4226,75.4613,75.3917,75.4458,8526.0
2019-03-05 13:55:00,97.51,97.52,97.43,97.47,9748.0,75.4536,75.4613,75.3917,75.4226,9748.0
2019-03-05 14:00:00,97.48,97.54,97.46,97.5,13965.0,75.4304,75.4768,75.4149,75.4458,13965.0
2019-03-05 14:05:00,97.48,97.57,97.48,97.57,7989.0,75.4304,75.5,75.4304,75.5,7989.0
2019-03-05 14:10:00,97.58,97.61,97.54,97.54,6798.0,75.5077,75.5309,75.4768,75.4768,6798.0
2019-03-05 14:15:00,97.54,97.55,97.32,97.34,22545.0,75.4768,75.4845,75.3065,75.322,22545.0
2019-03-05 14:20:00,97.34,97.41,97.27,97.29,17552.0,75.322,75.3762,75.2679,75.2833,17552.0
2019-03-05 14:25:00,97.29,97.31,97.18,97.26,15929.0,75.2833,75.2988,75.1982,75.2601,15929.0
2019-03-05 14:30:00,97.29,97.43,97.28,97.32,10001.0,75.2833,75.3917,75.2756,75.3065,10001.0
2019-03-05 14:35:00,97.34,97.36,97.29,97.35,10299.0,75.322,75.3375,75.2833,75.3298,10299.0
2019-03-05 14:40:00,97.34,97.37,97.23,97.26,11063.0,75.322,75.3452,75.2369,75.2601,11063.0
2019-03-05 14:45:00,97.29,97.3,97.23,97.26,11056.0,75.2833,75.2911,75.2369,75.2601,11056.0
2019-03-05 14:50:00,97.26,97.29,97.19,97.23,12301.0,75.2601,75.2833,75.206,75.2369,12301.0
2019-03-05 14:55:00,97.25,97.28,97.19,97.19,8755.0,75.2524,75.2756,75.206,75.206,8755.0
2019-03-05 15:00:00,97.2,97.29,97.14,97.23,15019.0,75.2137,75.2833,75.1673,75.2369,15019.0
2019-03-05 15:05:00,97.23,97.29,97.16,97.17,10475.0,75.2369,75.2833,75.1827,75.1905,10475.0
2019-03-05 15:10:00,97.17,97.2,97.11,97.12,11864.0,75.1905,75.2137,75.144,75.1518,11864.0
2019-03-05 15:15:00,97.12,97.27,97.12,97.26,13458.0,75.1518,75.2679,75.1518,75.2601,13458.0
2019-03-05 15:20:00,97.25,97.25,97.1,97.17,27821.0,75.2524,75.2524,75.1363,75.1905,27821.0
2019-03-05 15:25:00,97.14,97.14,97.07,97.1,13130.0,75.1673,75.1673,75.1131,75.1363,13130.0
2019-03-05 15:30:00,97.09,97.12,96.94,96.98,34849.0,75.1286,75.1518,75.0125,75.0435,34849.0
2019-03-05 15:35:00,96.98,97.14,96.98,97.08,20981.0,75.0435,75.1673,75.0435,75.1208,20981.0
2019-03-05 15:40:00,97.06,97.26,97.06,97.18,22596.0,75.1054,75.2601,75.1054,75.1982,22596.0
2019-03-05 15:45:00,97.19,97.48,97.17,97.35,53301.0,75.206,75.4304,75.1905,75.3298,53301.0
2019-03-05 15:50:00,97.37,97.39,97.24,97.31,48635.0,75.3452,75.3607,75.2446,75.2988,48635.0
2019-03-05 15:55:00,97.3,97.51,97.26,97.44,164699.0,75.2911,75.4536,75.2601,75.3994,164699.0
2019-03-06 09:30:00,97.46,98.2,97.04,98.0,81707.0,75.4149,75.9875,75.0899,75.8327,81707.0
2019-03-06 09:35:00,97.95,98.58,97.95,98.55,46730.0,75.794,76.2815,75.794,76.2583,46730.0
2019-03-06 09:40:00,98.56,98.76,98.27,98.28,41239.0,76.2661,76.4208,76.0417,76.0494,41239.0
2019-03-06 09:45:00,98.33,98.42,97.73,97.81,32768.0,76.0881,76.1577,75.6238,75.6857,32768.0
2019-03-06 09:50:00,97.76,97.78,97.16,97.16,48057.0,75.647,75.6625,75.1827,75.1827,48057.0
2019-03-06 09:55:00,97.2,97.63,97.1,97.53,23572.0,75.2137,75.5464,75.1363,75.469,23572.0
2019-03-06 10:00:00,97.58,97.58,97.24,97.29,27371.0,75.5077,75.5077,75.2446,75.2833,27371.0
2019-03-06 10:05:00,97.3,97.81,97.3,97.8,21490.0,75.2911,75.6857,75.2911,75.678,21490.0
2019-03-06 10:10:00,97.85,97.85,97.64,97.76,30553.0,75.7167,75.7167,75.5542,75.647,30553.0
2019-03-06 10:15:00,97.78,97.81,97.57,97.65,34188.0,75.6625,75.6857,75.5,75.5619,34188.0
2019-03-06 10:20:00,97.65,97.92,97.65,97.81,22936.0,75.5619,75.7708,75.5619,75.6857,22936.0
2019-03-06 10:25:00,97.8,97.99,97.56,97.61,26100.0,75.678,75.825,75.4923,75.5309,26100.0
2019-03-06 10:30:00,97.57,97.75,97.49,97.64,26494.0,75.5,75.6393,75.4381,75.5542,26494.0
2019-03-06 10:35:00,97.64,97.85,97.63,97.82,17403.0,75.5542,75.7167,75.5464,75.6934,17403.0
2019-03-06 10:40:00,97.79,98.08,97.72,98.06,17140.0,75.6702,75.8946,75.6161,75.8792,17140.0
2019-03-06 10:45:00,98.07,98.35,98.07,98.28,17881.0,75.8869,76.1036,75.8869,76.0494,17881.0
2019-03-06 10:50:00,98.28,98.36,98.17,98.19,21632.0,76.0494,76.1113,75.9643,75.9798,21632.0
2019-03-06 10:55:00,98.18,98.21,98.07,98.12,13807.0,75.972,75.9952,75.8869,75.9256,13807.0
2019-03-06 11:00:00,98.11,98.2,98.05,98.06,19137.0,75.9178,75.9875,75.8714,75.8792,19137.0
2019-03-06 11:05:00,98.07,98.37,98.07,98.37,17203.0,75.8869,76.119,75.8869,76.119,17203.0
2019-03-06 11:10:00,98.36,98.42,98.25,98.4,15130.0,76.1113,76.1577,76.0262,76.1423,15130.0
2019-03-06 11:15:00,98.39,98.39,98.22,98.29,11960.0,76.1345,76.1345,76.003,76.0571,11960.0
2019-03-06 11:20:00,98.3,98.35,98.22,98.3,17049.0,76.0649,76.1036,76.003,76.0649,17049.0
2019-03-06 11:25:00,98.29,98.3,98.18,98.24,12356.0,76.0571,76.0649,75.972,76.0184,12356.0
2019-03-06 11:30:00,98.26,98.41,98.26,98.33,20933.0,76.0339,76.15,76.0339,76.0881,20933.0
2019-03-06 11:35:00,98.3,98.37,98.21,98.21,9789.0,76.0649,76.119,75.9952,75.9952,9789.0
2019-03-06 11:40:00,98.2,98.32,98.2,98.23,10361.0,75.9875,76.0803,75.9875,76.0107,10361.0
2019-03-06 11:45:00,98.24,98.26,98.05,98.08,15401.0,76.0184,76.0339,75.8714,75.8946,15401.0
2019-03-06 11:50:00,98.07,98.13,97.89,97.93,23009.0,75.8869,75.9333,75.7476,75.7786,23009.0
2019-03-06 11:55:00,97.95,98.12,97.92,97.96,11545.0,75.794,75.9256,75.7708,75.8018,11545.0
2019-03-06 12:00:00,97.96,98.17,97.94,98.07,10144.0,75.8018,75.9643,75.7863,75.8869,10144.0
2019-03-06 12:05:00,98.09,98.18,98.02,98.11,14484.0,75.9024,75.972,75.8482,75.9178,14484.0
2019-03-06 12:10:00,98.11,98.25,98.09,98.2,25419.0,75.9178,76.0262,75.9024,75.9875,25419.0
2019-03-06 12:15:00,98.18,98.2,97.96,97.96,13163.0,75.972,75.9875,75.8018,75.8018,13163.0
2019-03-06 12:20:00,97.95,98.01,97.76,97.77,11814.0,75.794,75.8405,75.647,75.6548,11814.0
2019-03-06 12:25:00,97.75,97.78,97.64,97.67,21516.0,75.6393,75.6625,75.5542,75.5774,21516.0
2019-03-06 12:30:00,97.68,97.75,97.65,97.72,24892.0,75.5851,75.6393,75.5619,75.6161,24892.0
2019-03-06 12:35:00,97.73,97.81,97.68,97.68,12668.0,75.6238,75.6857,75.5851,75.5851,12668.0
2019-03-06 12:40:00,97.7,97.8,97.65,97.7,12207.0,75.6006,75.678,75.5619,75.6006,12207.0
2019-03-06 12:45:00,97.7,97.75,97.56,97.58,12391.0,75.6006,75.6393,75.4923,75.5077,12391.0
2019-03-06 12:50:00,97.6,97.66,97.53,97.56,10305.0,75.5232,75.5696,75.469,75.4923,10305.0
2019-03-06 12:55:00,97.56,97.58,97.38,97.48,10328.0,75.4923,75.5077,75.353,75.4304,10328.0
2019-03-06 13:00:00,97.49,97.56,97.44,97.52,11894.0,75.4381,75.4923,75.3994,75.4613,11894.0
2019-03-06 13:05:00,97.53,97.54,97.39,97.42,7851.0,75.469,75.4768,75.3607,75.3839,7851.0
2019-03-06 13:10:00,97.42,97.51,97.36,97.37,10148.0,75.3839,75.4536,75.3375,75.3452,10148.0
2019-03-06 13:15:00,97.38,97.66,97.35,97.66,30897.0,75.353,75.5696,75.3298,75.5696,30897.0
2019-03-06 13:20:00,97.66,97.7,97.5,97.54,9496.0,75.5696,75.6006,75.4458,75.4768,9496.0
2019-03-06 13:25:00,97.5,97.66,97.5,97.58,11883.0,75.4458,75.5696,75.4458,75.5077,11883.0
2019-03-06 13:30:00,97.59,97.66,97.56,97.63,9372.0,75.5155,75.5696,75.4923,75.5464,9372.0
2019-03-06 13:35:00,97.63,97.66,97.56,97.65,13496.0,75.5464,75.5696,75.4923,75.5619,13496.0
2019-03-06 13:40:00,97.66,97.67,97.55,97.6,8541.0,75.5696,75.5774,75.4845,75.5232,8541.0
2019-03-06 13:45:00,97.59,97.62,97.54,97.62,10682.0,75.5155,75.5387,75.4768,75.5387,10682.0
2019-03-06 13:50:00,97.61,97.64,97.54,97.64,11949.0,75.5309,75.5542,75.4768,75.5542,11949.0
2019-03-06 13:55:00,97.64,97.72,97.62,97.69,12699.0,75.5542,75.6161,75.5387,75.5929,12699.0
2019-03-06 14:00:00,97.7,97.82,97.7,97.81,21094.0,75.6006,75.6934,75.6006,75.6857,21094.0
2019-03-06 14:05:00,97.8,97.8,97.66,97.74,9726.0,75.678,75.678,75.5696,75.6315,9726.0
2019-03-06 14:10:00,97.73,97.93,97.73,97.88,11558.0,75.6238,75.7786,75.6238,75.7399,11558.0
2019-03-06 14:15:00,97.91,97.97,97.84,97.84,15378.0,75.7631,75.8095,75.7089,75.7089,15378.0
2019-03-06 14:20:00,97.84,97.91,97.8,97.9,8043.0,75.7089,75.7631,75.678,75.7554,8043.0
2019-03-06 14:25:00,97.9,97.91,97.79,97.8,10024.0,75.7554,75.7631,75.6702,75.678,10024.0
2019-03-06 14:30:00,97.81,97.93,97.8,97.81,16638.0,75.6857,75.7786,75.678,75.6857,16638.0
2019-03-06 14:35:00,97.82,97.96,97.8,97.88,12979.0,75.6934,75.8018,75.678,75.7399,12979.0
2019-03-06 14:40:00,97.9,97.9,97.66,97.66,11533.0,75.7554,75.7554,75.5696,75.5696,11533.0
2019-03-06 14:45:00,97.65,97.71,97.57,97.57,20175.0,75.5619,75.6083,75.5,75.5,20175.0
2019-03-06 14:50:00,97.58,97.65,97.54,97.59,19203.0,75.5077,75.5619,75.4768,75.5155,19203.0
2019-03-06 14:55:00,97.59,97.59,97.51,97.51,15464.0,75.5155,75.5155,75.4536,75.4536,15464.0
2019-03-06 15:00:00,97.49,97.65,97.48,97.59,25411.0,75.4381,75.5619,75.4304,75.5155,25411.0
2019-03-06 15:05:00,97.59,97.63,97.41,97.41,23778.0,75.5155,75.5464,75.3762,75.3762,23778.0
2019-03-06 15:10:00,97.41,97.42,97.25,97.41,98971.0,75.3762,75.3839,75.2524,75.3762,98971.0
2019-03-06 15:15:00,97.42,97.46,97.27,97.34,21333.0,75.3839,75.4149,75.2679,75.322,21333.0
2019-03-06 15:20:00,97.34,97.4,97.2,97.26,27057.0,75.322,75.3684,75.2137,75.2601,27057.0
2019-03-06 15:25:00,97.27,97.41,97.16,97.4,29468.0,75.2679,75.3762,75.1827,75.3684,29468.0
2019-03-06 15:30:00,97.4,97.56,97.4,97.52,32990.0,75.3684,75.4923,75.3684,75.4613,32990.0
2019-03-06 15:35:00,97.52,97.62,97.51,97.51,31932.0,75.4613,75.5387,75.4536,75.4536,31932.0
2019-03-06 15:40:00,97.51,97.62,97.51,97.62,34457.0,75.4536,75.5387,75.4536,75.5387,34457.0
2019-03-06 15:45:00,97.62,97.62,97.38,97.42,43452.0,75.5387,75.5387,75.353,75.3839,43452.0
2019-03-06 15:50:00,97.42,97.52,97.33,97.33,68715.0,75.3839,75.4613,75.3143,75.3143,68715.0
2019-03-06 15:55:00,97.35,97.6,97.32,97.6,142714.0,75.3298,75.5232,75.3065,75.5232,142714.0
2019-03-07 09:30:00,97.58,97.71,97.48,97.52,25549.0,75.5077,75.6083,75.4304,75.4613,25549.0
2019-03-07 09:35:00,97.53,97.65,97.09,97.12,14071.0,75.469,75.5619,75.1286,75.1518,14071.0
2019-03-07 09:40:00,97.14,97.14,96.86,97.03,20698.0,75.1673,75.1673,74.9506,75.0821,20698.0
2019-03-07 09:45:00,96.96,96.96,96.7,96.7,6248.0,75.028,75.028,74.8268,74.8268,6248.0
2019-03-07 09:50:00,96.75,96.91,96.46,96.48,27931.0,74.8655,74.9893,74.6411,74.6566,27931.0
2019-03-07 09:55:00,96.46,96.46,96.3,96.35,40792.0,74.6411,74.6411,74.5173,74.556,40792.0
2019-03-07 10:00:00,96.35,96.86,96.33,96.83,53563.0,74.556,74.9506,74.5405,74.9274,53563.0
2019-03-07 10:05:00,96.87,96.92,96.15,96.22,25882.0,74.9583,74.997,74.4012,74.4554,25882.0
2019-03-07 10:10:00,96.23,96.39,96.1,96.38,20086.0,74.4631,74.5869,74.3625,74.5792,20086.0
2019-03-07 10:15:00,96.37,96.65,96.2,96.21,65519.0,74.5714,74.7881,74.4399,74.4476,65519.0
2019-03-07 10:20:00,96.21,96.21,95.89,96.04,23802.0,74.4476,74.4476,74.2,74.3161,23802.0
2019-03-07 10:25:00,96.08,96.49,96.08,96.45,13375.0,74.347,74.6643,74.347,74.6333,13375.0
2019-03-07 10:30:00,96.42,96.49,96.34,96.43,25994.0,74.6101,74.6643,74.5482,74.6179,25994.0
2019-03-07 10:35:00,96.46,96.53,96.27,96.28,13294.0,74.6411,74.6952,74.4941,74.5018,13294.0
2019-03-07 10:40:00,96.28,96.42,96.19,96.24,21053.0,74.5018,74.6101,74.4321,74.4708,21053.0
2019-03-07 10:45:00,96.25,96.48,96.25,96.38,13623.0,74.4786,74.6566,74.4786,74.5792,13623.0
2019-03-07 10:50:00,96.36,96.45,96.3,96.38,14993.0,74.5637,74.6333,74.5173,74.5792,14993.0
2019-03-07 10:55:00,96.41,96.54,96.18,96.2,14772.0,74.6024,74.703,74.4244,74.4399,14772.0
2019-03-07 11:00:00,96.17,96.25,96.03,96.03,20218.0,74.4167,74.4786,74.3083,74.3083,20218.0
2019-03-07 11:05:00,96.05,96.14,96.0,96.09,24655.0,74.3238,74.3935,74.2851,74.3548,24655.0
2019-03-07 11:10:00,96.09,96.15,96.03,96.13,17139.0,74.3548,74.4012,74.3083,74.3857,17139.0
2019-03-07 11:15:00,96.13,96.14,95.99,96.04,36907.0,74.3857,74.3935,74.2774,74.3161,36907.0
2019-03-07 11:20:00,96.04,96.12,96.0,96.06,13743.0,74.3161,74.378,74.2851,74.3316,13743.0
2019-03-07 11:25:00,96.07,96.22,96.07,96.2,15137.0,74.3393,74.4554,74.3393,74.4399,15137.0
2019-03-07 11:30:00,96.22,96.43,96.2,96.34,12756.0,74.4554,74.6179,74.4399,74.5482,12756.0
2019-03-07 11:35:00,96.4,96.54,96.37,96.39,9044.0,74.5946,74.703,74.5714,74.5869,9044.0
2019-03-07 11:40:00,96.43,96.43,96.25,96.3,14890.0,74.6179,74.6179,74.4786,74.5173,14890.0
2019-03-07 11:45:00,96.3,96.36,96.15,96.18,8739.0,74.5173,74.5637,74.4012,74.4244,8739.0
2019-03-07 11:50:00,96.16,96.24,96.11,96.2,8474.0,74.4089,74.4708,74.3702,74.4399,8474.0
2019-03-07 11:55:00,96.22,96.29,96.15,96.19,15074.0,74.4554,74.5095,74.4012,74.4321,15074.0
2019-03-07 12:00:00,96.18,96.32,96.16,96.26,12563.0,74.4244,74.5327,74.4089,74.4863,12563.0
2019-03-07 12:05:00,96.25,96.38,96.21,96.34,16735.0,74.4786,74.5792,74.4476,74.5482,16735.0
2019-03-07 12:10:00,96.35,96.39,96.25,96.29,10266.0,74.556,74.5869,74.4786,74.5095,10266.0
2019-03-07 12:15:00,96.3,96.33,96.17,96.19,11950.0,74.5173,74.5405,74.4167,74.4321,11950.0
2019-03-07 12:20:00,96.19,96.31,96.16,96.31,13626.0,74.4321,74.525,74.4089,74.525,13626.0
2019-03-07 12:25:00,96.31,96.41,96.26,96.32,7564.0,74.525,74.6024,74.4863,74.5327,7564.0
2019-03-07 12:30:00,96.32,96.51,96.19,96.5,35024.0,74.5327,74.6798,74.4321,74.672,35024.0
2019-03-07 12:35:00,96.52,96.56,96.44,96.44,8965.0,74.6875,74.7185,74.6256,74.6256,8965.0
2019-03-07 12:40:00,96.45,96.51,96.39,96.39,6638.0,74.6333,74.6798,74.5869,74.5869,6638.0
2019-03-07 12:45:00,96.38,96.43,96.35,96.43,9492.0,74.5792,74.6179,74.556,74.6179,9492.0
2019-03-07 12:50:00,96.44,96.73,96.4,96.7,13076.0,74.6256,74.85,74.5946,74.8268,13076.0
2019-03-07 12:55:00,96.73,96.76,96.68,96.69,7393.0,74.85,74.8732,74.8113,74.819,7393.0
2019-03-07 13:00:00,96.66,96.67,96.52,96.52,10114.0,74.7958,74.8036,74.6875,74.6875,10114.0
2019-03-07 13:05:00,96.54,96.6,96.5,96.54,7760.0,74.703,74.7494,74.672,74.703,7760.0
2019-03-07 13:10:00,96.51,96.6,96.49,96.6,6937.0,74.6798,74.7494,74.6643,74.7494,6937.0
2019-03-07 13:15:00,96.6,96.7,96.6,96.7,13234.0,74.7494,74.8268,74.7494,74.8268,13234.0
2019-03-07 13:20:00,96.71,96.76,96.69,96.75,6469.0,74.8345,74.8732,74.819,74.8655,6469.0
2019-03-07 13:25:00,96.74,96.79,96.68,96.79,9467.0,74.8577,74.8964,74.8113,74.8964,9467.0
2019-03-07 13:30:00,96.78,96.8,96.71,96.76,9303.0,74.8887,74.9042,74.8345,74.8732,9303.0
2019-03-07 13:35:00,96.73,96.76,96.56,96.62,12855.0,74.85,74.8732,74.7185,74.7649,12855.0
2019-03-07 13:40:00,96.63,96.64,96.55,96.6,8600.0,74.7726,74.7804,74.7107,74.7494,8600.0
2019-03-07 13:45:00,96.58,96.64,96.53,96.61,5563.0,74.7339,74.7804,74.6952,74.7571,5563.0
2019-03-07 13:50:00,96.63,96.67,96.46,96.52,8704.0,74.7726,74.8036,74.6411,74.6875,8704.0
2019-03-07 13:55:00,96.51,96.53,96.42,96.43,9557.0,74.6798,74.6952,74.6101,74.6179,9557.0
2019-03-07 14:00:00,96.46,96.65,96.46,96.53,14193.0,74.6411,74.7881,74.6411,74.6952,14193.0
2019-03-07 14:05:00,96.52,96.52,96.38,96.41,11892.0,74.6875,74.6875,74.5792,74.6024,11892.0
2019-03-07 14:10:00,96.43,96.51,96.42,96.42,12590.0,74.6179,74.6798,74.6101,74.6101,12590.0
2019-03-07 14:15:00,96.44,96.45,96.33,96.43,15617.0,74.6256,74.6333,74.5405,74.6179,15617.0
2019-03-07 14:20:00,96.46,96.53,96.42,96.43,10937.0,74.6411,74.6952,74.6101,74.6179,10937.0
2019-03-07 14:25:00,96.42,96.43,96.35,96.4,6999.0,74.6101,74.6179,74.556,74.5946,6999.0
2019-03-07 14:30:00,96.43,96.51,96.29,96.32,13694.0,74.6179,74.6798,74.5095,74.5327,13694.0
2019-03-07 14:35:00,96.3,96.4,96.3,96.38,6800.0,74.5173,74.5946,74.5173,74.5792,6800.0
2019-03-07 14:40:00,96.38,96.44,96.31,96.39,7325.0,74.5792,74.6256,74.525,74.5869,7325.0
2019-03-07 14:45:00,96.42,96.47,96.31,96.36,12564.0,74.6101,74.6488,74.525,74.5637,12564.0
2019-03-07 14:50:00,96.37,96.38,96.23,96.31,9748.0,74.5714,74.5792,74.4631,74.525,9748.0
2019-03-07 14:55:00,96.34,96.45,96.27,96.29,8590.0,74.5482,74.6333,74.4941,74.5095,8590.0
2019-03-07 15:00:00,96.31,96.33,96.0,96.01,55190.0,74.525,74.5405,74.2851,74.2929,55190.0
2019-03-07 15:05:00,96.02,96.2,96.01,96.15,25187.0,74.3006,74.4399,74.2929,74.4012,25187.0
2019-03-07 15:10:00,96.13,96.13,96.04,96.05,14606.0,74.3857,74.3857,74.3161,74.3238,14606.0
2019-03-07 15:15:00,96.07,96.12,96.02,96.12,21440.0,74.3393,74.378,74.3006,74.378,21440.0
2019-03-07 15:20:00,96.12,96.21,96.03,96.11,19690.0,74.378,74.4476,74.3083,74.3702,19690.0
2019-03-07 15:25:00,96.13,96.17,96.02,96.07,30651.0,74.3857,74.4167,74.3006,74.3393,30651.0
2019-03-07 15:30:00,96.09,96.32,96.08,96.25,32058.0,74.3548,74.5327,74.347,74.4786,32058.0
2019-03-07 15:35:00,96.25,96.42,96.25,96.41,26915.0,74.4786,74.6101,74.4786,74.6024,26915.0
2019-03-07 15:40:00,96.4,96.45,96.33,96.39,50888.0,74.5946,74.6333,74.5405,74.5869,50888.0
2019-03-07 15:45:00,96.36,96.42,96.11,96.12,49137.0,74.5637,74.6101,74.3702,74.378,49137.0
2019-03-07 15:50:00,96.12,96.21,96.1,96.15,79956.0,74.378,74.4476,74.3625,74.4012,79956.0
2019-03-07 15:55:00,96.16,96.44,96.14,96.44,259397.0,74.4089,74.6256,74.3935,74.6256,259397.0
2019-03-08 09:30:00,95.26,95.45,94.58,94.67,64921.0,73.7125,73.8595,73.1863,73.256,64921.0
2019-03-08 09:35:00,94.73,94.73,94.27,94.35,27911.0,73.3024,73.3024,72.9464,73.0083,27911.0
2019-03-08 09:40:00,94.32,94.34,94.01,94.04,18949.0,72.9851,73.0006,72.7453,72.7685,18949.0
2019-03-08 09:45:00,94.06,94.35,93.84,94.25,31890.0,72.7839,73.0083,72.6137,72.931,31890.0
2019-03-08 09:50:00,94.3,94.43,94.17,94.29,30082.0,72.9697,73.0703,72.8691,72.9619,30082.0
2019-03-08 09:55:00,94.29,94.43,94.11,94.11,49575.0,72.9619,73.0703,72.8226,72.8226,49575.0
2019-03-08 10:00:00,94.08,94.31,94.02,94.29,33056.0,72.7994,72.9774,72.753,72.9619,33056.0
2019-03-08 10:05:00,94.28,94.28,94.01,94.22,26897.0,72.9542,72.9542,72.7453,72.9078,26897.0
2019-03-08 10:10:00,94.19,94.42,94.18,94.25,16492.0,72.8845,73.0625,72.8768,72.931,16492.0
2019-03-08 10:15:00,94.24,94.33,94.07,94.19,21823.0,72.9232,72.9929,72.7917,72.8845,21823.0
2019-03-08 10:20:00,94.16,94.29,94.13,94.2,20126.0,72.8613,72.9619,72.8381,72.8923,20126.0
2019-03-08 10:25:00,94.19,94.31,94.18,94.24,21300.0,72.8845,72.9774,72.8768,72.9232,21300.0
2019-03-08 10:30:00,94.28,94.38,94.18,94.22,14490.0,72.9542,73.0316,72.8768,72.9078,14490.0
2019-03-08 10:35:00,94.23,94.5,94.23,94.42,16357.0,72.9155,73.1244,72.9155,73.0625,16357.0
2019-03-08 10:40:00,94.39,94.71,94.38,94.71,49571.0,73.0393,73.2869,73.0316,73.2869,49571.0
2019-03-08 10:45:00,94.73,94.88,94.66,94.85,29997.0,73.3024,73.4185,73.2482,73.3953,29997.0
2019-03-08 10:50:00,94.85,94.85,94.45,94.48,20647.0,73.3953,73.3953,73.0857,73.1089,20647.0
2019-03-08 10:55:00,94.49,94.63,94.47,94.63,45919.0,73.1167,73.225,73.1012,73.225,45919.0
2019-03-08 11:00:00,94.63,94.64,94.23,94.32,18256.0,73.225,73.2328,72.9155,72.9851,18256.0
2019-03-08 11:05:00,94.35,94.39,94.12,94.19,22759.0,73.0083,73.0393,72.8304,72.8845,22759.0
2019-03-08 11:10:00,94.21,94.57,94.17,94.43,43194.0,72.9,73.1786,72.8691,73.0703,43194.0
2019-03-08 11:15:00,94.43,94.49,94.34,94.35,10757.0,73.0703,73.1167,73.0006,73.0083,10757.0
2019-03-08 11:20:00,94.35,94.37,94.24,94.31,13952.0,73.0083,73.0238,72.9232,72.9774,13952.0
2019-03-08 11:25:00,94.31,94.77,94.3,94.7,24834.0,72.9774,73.3333,72.9697,73.2792,24834.0
2019-03-08 11:30:00,94.7,94.81,94.65,94.65,12078.0,73.2792,73.3643,73.2405,73.2405,12078.0
2019-03-08 11:35:00,94.63,94.69,94.58,94.65,9024.0,73.225,73.2714,73.1863,73.2405,9024.0
2019-03-08 11:40:00,94.64,94.7,94.61,94.66,15444.0,73.2328,73.2792,73.2095,73.2482,15444.0
2019-03-08 11:45:00,94.68,94.7,94.61,94.63,11082.0,73.2637,73.2792,73.2095,73.225,11082.0
2019-03-08 11:50:00,94.63,94.64,94.26,94.33,18581.0,73.225,73.2328,72.9387,72.9929,18581.0
2019-03-08 11:55:00,94.32,94.33,94.07,94.08,17420.0,72.9851,72.9929,72.7917,72.7994,17420.0
2019-03-08 12:00:00,94.09,94.26,94.04,94.26,60816.0,72.8072,72.9387,72.7685,72.9387,60816.0
2019-03-08 12:05:00,94.26,94.29,94.19,94.19,6977.0,72.9387,72.9619,72.8845,72.8845,6977.0
2019-03-08 12:10:00,94.2,94.41,94.2,94.37,15836.0,72.8923,73.0548,72.8923,73.0238,15836.0
2019-03-08 12:15:00,94.37,94.37,94.29,94.33,5472.0,73.0238,73.0238,72.9619,72.9929,5472.0
2019-03-08 12:20:00,94.37,94.44,94.28,94.29,10391.0,73.0238,73.078,72.9542,72.9619,10391.0
2019-03-08 12:25:00,94.27,94.48,94.27,94.42,6262.0,72.9464,73.1089,72.9464,73.0625,6262.0
2019-03-08 12:30:00,94.41,94.44,94.37,94.4,6042.0,73.0548,73.078,73.0238,73.047,6042.0
2019-03-08 12:35:00,94.39,94.42,94.31,94.31,5286.0,73.0393,73.0625,72.9774,72.9774,5286.0
2019-03-08 12:40:00,94.28,94.37,94.28,94.29,5390.0,72.9542,73.0238,72.9542,72.9619,5390.0
2019-03-08 12:45:00,94.3,94.34,94.2,94.21,6908.0,72.9697,73.0006,72.8923,72.9,6908.0
2019-03-08 12:50:00,94.21,94.23,94.11,94.16,7935.0,72.9,72.9155,72.8226,72.8613,7935.0
2019-03-08 12:55:00,94.17,94.17,94.06,94.06,7372.0,72.8691,72.8691,72.7839,72.7839,7372.0
2019-03-08 13:00:00,94.08,94.14,94.06,94.07,7158.0,72.7994,72.8459,72.7839,72.7917,7158.0
2019-03-08 13:05:00,94.05,94.18,94.05,94.16,8745.0,72.7762,72.8768,72.7762,72.8613,8745.0
2019-03-08 13:10:00,94.16,94.24,94.16,94.2,7833.0,72.8613,72.9232,72.8613,72.8923,7833.0
2019-03-08 13:15:00,94.2,94.21,94.11,94.12,11459.0,72.8923,72.9,72.8226,72.8304,11459.0
2019-03-08 13:20:00,94.12,94.12,93.99,94.02,23848.0,72.8304,72.8304,72.7298,72.753,23848.0
2019-03-08 13:25:00,93.99,94.16,93.97,94.12,54484.0,72.7298,72.8613,72.7143,72.8304,54484.0
2019-03-08 13:30:00,94.11,94.12,93.98,94.02,18509.0,72.8226,72.8304,72.722,72.753,18509.0
2019-03-08 13:35:00,94.01,94.12,93.98,94.12,8555.0,72.7453,72.8304,72.722,72.8304,8555.0
2019-03-08 13:40:00,94.11,94.23,94.1,94.19,15991.0,72.8226,72.9155,72.8149,72.8845,15991.0
2019-03-08 13:45:00,94.19,94.19,94.06,94.1,13955.0,72.8845,72.8845,72.7839,72.8149,13955.0
2019-03-08 13:50:00,94.09,94.11,94.02,94.1,9583.0,72.8072,72.8226,72.753,72.8149,9583.0
2019-03-08 13:55:00,94.1,94.14,94.08,94.11,16631.0,72.8149,72.8459,72.7994,72.8226,16631.0
2019-03-08 14:00:00,94.13,94.17,94.06,94.1,9721.0,72.8381,72.8691,72.7839,72.8149,9721.0
2019-03-08 14:05:00,94.1,94.15,94.06,94.08,8585.0,72.8149,72.8536,72.7839,72.7994,8585.0
2019-03-08 14:10:00,94.09,94.14,94.03,94.03,11874.0,72.8072,72.8459,72.7607,72.7607,11874.0
2019-03-08 14:15:00,94.03,94.06,93.97,94.0,19057.0,72.7607,72.7839,72.7143,72.7375,19057.0
2019-03-08 14:20:00,94.01,94.15,94.01,94.14,13011.0,72.7453,72.8536,72.7453,72.8459,13011.0
2019-03-08 14:25:00,94.14,94.19,94.08,94.19,9515.0,72.8459,72.8845,72.7994,72.8845,9515.0
2019-03-08 14:30:00,94.19,94.31,94.15,94.31,15766.0,72.8845,72.9774,72.8536,72.9774,15766.0
2019-03-08 14:35:00,94.3,94.41,94.3,94.41,21919.0,72.9697,73.0548,72.9697,73.0548,21919.0
2019-03-08 14:40:00,94.41,94.49,94.39,94.43,28675.0,73.0548,73.1167,73.0393,73.0703,28675.0
2019-03-08 14:45:00,94.44,94.44,94.36,94.38,17910.0,73.078,73.078,73.0161,73.0316,17910.0
2019-03-08 14:50:00,94.4,94.62,94.4,94.56,19126.0,73.047,73.2173,73.047,73.1708,19126.0
2019-03-08 14:55:00,94.56,94.57,94.47,94.48,31305.0,73.1708,73.1786,73.1012,73.1089,31305.0
2019-03-08 15:00:00,94.48,94.54,94.4,94.44,41943.0,73.1089,73.1554,73.047,73.078,41943.0
2019-03-08 15:05:00,94.45,94.5,94.36,94.48,34605.0,73.0857,73.1244,73.0161,73.1089,34605.0
2019-03-08 15:10:00,94.47,94.47,94.38,94.43,16941.0,73.1012,73.1012,73.0316,73.0703,16941.0
2019-03-08 15:15:00,94.44,94.44,94.25,94.28,17405.0,73.078,73.078,72.931,72.9542,17405.0
2019-03-08 15:20:00,94.3,94.33,94.18,94.18,22855.0,72.9697,72.9929,72.8768,72.8768,22855.0
2019-03-08 15:25:00,94.18,94.29,94.17,94.2,26898.0,72.8768,72.9619,72.8691,72.8923,26898.0
2019-03-08 15:30:00,94.19,94.3,94.12,94.21,41066.0,72.8845,72.9697,72.8304,72.9,41066.0
2019-03-08 15:35:00,94.21,94.21,94.04,94.15,43204.0,72.9,72.9,72.7685,72.8536,43204.0
2019-03-08 15:40:00,94.15,94.29,94.13,94.28,39010.0,72.8536,72.9619,72.8381,72.9542,39010.0
2019-03-08 15:45:00,94.28,94.33,94.23,94.23,70453.0,72.9542,72.9929,72.9155,72.9155,70453.0
2019-03-08 15:50:00,94.24,94.36,94.24,94.29,67573.0,72.9232,73.0161,72.9232,72.9619,67573.0
2019-03-08 15:55:00,94.28,94.43,94.16,94.32,240868.0,72.9542,73.0703,72.8613,72.9851,240868.0
2019-03-11 09:30:00,95.14,95.31,94.82,95.01,40853.0,73.6197,73.7512,73.372,73.5191,40853.0
2019-03-11 09:35:00,95.01,95.13,94.89,94.96,10645.0,73.5191,73.6119,73.4262,73.4804,10645.0
2019-03-11 09:40:00,94.98,95.22,94.98,95.04,8468.0,73.4958,73.6816,73.4958,73.5423,8468.0
2019-03-11 09:45:00,95.02,95.17,94.91,95.01,14127.0,73.5268,73.6429,73.4417,73.5191,14127.0
2019-03-11 09:50:00,95.05,95.47,95.05,95.42,27200.0,73.55,73.875,73.55,73.8363,27200.0
2019-03-11 09:55:00,95.39,95.51,95.31,95.45,25635.0,73.8131,73.906,73.7512,73.8595,25635.0
2019-03-11 10:00:00,95.52,95.63,95.44,95.5,13250.0,73.9137,73.9988,73.8518,73.8982,13250.0
2019-03-11 10:05:00,95.51,95.75,95.46,95.69,21692.0,73.906,74.0917,73.8673,74.0452,21692.0
2019-03-11 10:10:00,95.71,95.86,95.69,95.8,24376.0,74.0607,74.1768,74.0452,74.1304,24376.0
2019-03-11 10:15:00,95.76,95.79,95.66,95.75,19880.0,74.0994,74.1226,74.022,74.0917,19880.0
2019-03-11 10:20:00,95.75,95.75,95.55,95.58,16042.0,74.0917,74.0917,73.9369,73.9601,16042.0
2019-03-11 10:25:00,95.58,95.68,95.47,95.59,27596.0,73.9601,74.0375,73.875,73.9679,27596.0
2019-03-11 10:30:00,95.6,95.86,95.59,95.84,11842.0,73.9756,74.1768,73.9679,74.1613,11842.0
2019-03-11 10:35:00,95.85,95.91,95.75,95.89,10349.0,74.1691,74.2155,74.0917,74.2,10349.0
2019-03-11 10:40:00,95.93,96.13,95.93,96.06,18865.0,74.231,74.3857,74.231,74.3316,18865.0
2019-03-11 10:45:00,96.06,96.28,95.94,96.15,33360.0,74.3316,74.5018,74.2387,74.4012,33360.0
2019-03-11 10:50:00,96.21,96.21,96.04,96.04,15904.0,74.4476,74.4476,74.3161,74.3161,15904.0
2019-03-11 10:55:00,96.03,96.04,95.9,95.92,13007.0,74.3083,74.3161,74.2077,74.2232,13007.0
2019-03-11 11:00:00,95.94,95.94,95.8,95.81,21210.0,74.2387,74.2387,74.1304,74.1381,21210.0
2019-03-11 11:05:00,95.77,95.85,95.68,95.69,18496.0,74.1071,74.1691,74.0375,74.0452,18496.0
2019-03-11 11:10:00,95.72,95.92,95.72,95.92,9781.0,74.0685,74.2232,74.0685,74.2232,9781.0
2019-03-11 11:15:00,95.91,96.29,95.9,96.18,10361.0,74.2155,74.5095,74.2077,74.4244,10361.0
2019-03-11 11:20:00,96.17,96.24,96.08,96.23,14113.0,74.4167,74.4708,74.347,74.4631,14113.0
2019-03-11 11:25:00,96.22,96.3,96.19,96.28,8829.0,74.4554,74.5173,74.4321,74.5018,8829.0
2019-03-11 11:30:00,96.26,96.29,96.17,96.26,12770.0,74.4863,74.5095,74.4167,74.4863,12770.0
2019-03-11 11:35:00,96.26,96.32,96.2,96.23,14558.0,74.4863,74.5327,74.4399,74.4631,14558.0
2019-03-11 11:40:00,96.22,96.32,96.2,96.2,8899.0,74.4554,74.5327,74.4399,74.4399,8899.0
2019-03-11 11:45:00,96.21,96.24,96.07,96.13,13411.0,74.4476,74.4708,74.3393,74.3857,13411.0
2019-03-11 11:50:00,96.13,96.33,96.13,96.29,13361.0,74.3857,74.5405,74.3857,74.5095,13361.0
2019-03-11 11:55:00,96.28,96.34,96.22,96.28,15270.0,74.5018,74.5482,74.4554,74.5018,15270.0
2019-03-11 12:00:00,96.26,96.34,96.22,96.33,12060.0,74.4863,74.5482,74.4554,74.5405,12060.0
2019-03-11 12:05:00,96.35,96.42,96.31,96.39,9240.0,74.556,74.6101,74.525,74.5869,9240.0
2019-03-11 12:10:00,96.38,96.38,96.24,96.3,28522.0,74.5792,74.5792,74.4708,74.5173,28522.0
2019-03-11 12:15:00,96.32,96.35,96.29,96.33,12254.0,74.5327,74.556,74.5095,74.5405,12254.0
2019-03-11 12:20:00,96.34,96.34,96.21,96.26,8732.0,74.5482,74.5482,74.4476,74.4863,8732.0
2019-03-11 12:25:00,96.25,96.27,96.14,96.15,12331.0,74.4786,74.4941,74.3935,74.4012,12331.0
2019-03-11 12:30:00,96.15,96.23,96.11,96.14,9841.0,74.4012,74.4631,74.3702,74.3935,9841.0
2019-03-11 12:35:00,96.14,96.25,96.11,96.15,15721.0,74.3935,74.4786,74.3702,74.4012,15721.0
2019-03-11 12:40:00,96.17,96.29,96.15,96.27,16608.0,74.4167,74.5095,74.4012,74.4941,16608.0
2019-03-11 12:45:00,96.27,96.27,96.2,96.26,10580.0,74.4941,74.4941,74.4399,74.4863,10580.0
2019-03-11 12:50:00,96.27,96.37,96.25,96.37,13903.0,74.4941,74.5714,74.4786,74.5714,13903.0
2019-03-11 12:55:00,96.36,96.43,96.34,96.38,10845.0,74.5637,74.6179,74.5482,74.5792,10845.0
2019-03-11 13:00:00,96.38,96.5,96.38,96.45,14832.0,74.5792,74.672,74.5792,74.6333,14832.0
2019-03-11 13:05:00,96.44,96.48,96.4,96.44,14364.0,74.6256,74.6566,74.5946,74.6256,14364.0
2019-03-11 13:10:00,96.45,96.47,96.4,96.42,11745.0,74.6333,74.6488,74.5946,74.6101,11745.0
2019-03-11 13:15:00,96.42,96.46,96.41,96.43,9205.0,74.6101,74.6411,74.6024,74.6179,9205.0
2019-03-11 13:20:00,96.42,96.47,96.42,96.46,8653.0,74.6101,74.6488,74.6101,74.6411,8653.0
2019-03-11 13:25:00,96.45,96.54,96.44,96.5,92642.0,74.6333,74.703,74.6256,74.672,92642.0
2019-03-11 13:30:00,96.5,96.57,96.47,96.5,16173.0,74.672,74.7262,74.6488,74.672,16173.0
2019-03-11 13:35:00,96.49,96.6,96.44,96.56,18832.0,74.6643,74.7494,74.6256,74.7185,18832.0
2019-03-11 13:40:00,96.59,96.6,96.54,96.56,10331.0,74.7417,74.7494,74.703,74.7185,10331.0
2019-03-11 13:45:00,96.56,96.57,96.5,96.51,11227.0,74.7185,74.7262,74.672,74.6798,11227.0
2019-03-11 13:50:00,96.51,96.55,96.49,96.54,13425.0,74.6798,74.7107,74.6643,74.703,13425.0
2019-03-11 13:55:00,96.54,96.65,96.52,96.64,13360.0,74.703,74.7881,74.6875,74.7804,13360.0
2019-03-11 14:00:00,96.64,96.66,96.59,96.66,13493.0,74.7804,74.7958,74.7417,74.7958,13493.0
2019-03-11 14:05:00,96.66,96.73,96.62,96.63,18083.0,74.7958,74.85,74.7649,74.7726,18083.0
2019-03-11 14:10:00,96.63,96.68,96.61,96.67,16536.0,74.7726,74.8113,74.7571,74.8036,16536.0
2019-03-11 14:15:00,96.67,96.72,96.63,96.71,21515.0,74.8036,74.8423,74.7726,74.8345,21515.0
2019-03-11 14:20:00,96.72,96.8,96.72,96.77,14392.0,74.8423,74.9042,74.8423,74.881,14392.0
2019-03-11 14:25:00,96.77,96.79,96.69,96.72,17275.0,74.881,74.8964,74.819,74.8423,17275.0
2019-03-11 14:30:00,96.72,96.73,96.58,96.58,17192.0,74.8423,74.85,74.7339,74.7339,17192.0
2019-03-11 14:35:00,96.58,96.65,96.57,96.62,16555.0,74.7339,74.7881,74.7262,74.7649,16555.0
2019-03-11 14:40:00,96.62,96.63,96.49,96.5,7909.0,74.7649,74.7726,74.6643,74.672,7909.0
2019-03-11 14:45:00,96.48,96.53,96.46,96.48,10173.0,74.6566,74.6952,74.6411,74.6566,10173.0
2019-03-11 14:50:00,96.45,96.48,96.42,96.47,15831.0,74.6333,74.6566,74.6101,74.6488,15831.0
2019-03-11 14:55:00,96.47,96.64,96.44,96.58,22422.0,74.6488,74.7804,74.6256,74.7339,22422.0
2019-03-11 15:00:00,96.58,96.62,96.55,96.58,13722.0,74.7339,74.7649,74.7107,74.7339,13722.0
2019-03-11 15:05:00,96.57,96.65,96.57,96.64,10907.0,74.7262,74.7881,74.7262,74.7804,10907.0
2019-03-11 15:10:00,96.64,96.66,96.56,96.62,11599.0,74.7804,74.7958,74.7185,74.7649,11599.0
2019-03-11 15:15:00,96.61,96.63,96.59,96.61,11543.0,74.7571,74.7726,74.7417,74.7571,11543.0
2019-03-11 15:20:00,96.61,96.71,96.53,96.7,14482.0,74.7571,74.8345,74.6952,74.8268,14482.0
2019-03-11 15:25:00,96.7,96.7,96.6,96.63,23766.0,74.8268,74.8268,74.7494,74.7726,23766.0
2019-03-11 15:30:00,96.64,96.74,96.6,96.73,20464.0,74.7804,74.8577,74.7494,74.85,20464.0
2019-03-11 15:35:00,96.73,96.76,96.71,96.73,35826.0,74.85,74.8732,74.8345,74.85,35826.0
2019-03-11 15:40:00,96.72,96.72,96.51,96.55,53050.0,74.8423,74.8423,74.6798,74.7107,53050.0
2019-03-11 15:45:00,96.56,96.61,96.51,96.59,74235.0,74.7185,74.7571,74.6798,74.7417,74235.0
2019-03-11 15:50:00,96.59,96.59,96.42,96.42,83483.0,74.7417,74.7417,74.6101,74.6101,83483.0
2019-03-11 15:55:00,96.43,96.71,96.39,96.68,164364.0,74.6179,74.8345,74.5869,74.8113,164364.0
2019-03-12 09:30:00,97.04,97.21,96.75,97.12,39488.0,75.0899,75.2214,74.8655,75.1518,39488.0
2019-03-12 09:35:00,97.07,97.32,96.8,97.32,17418.0,75.1131,75.3065,74.9042,75.3065,17418.0
2019-03-12 09:40:00,97.25,97.62,97.23,97.52,25744.0,75.2524,75.5387,75.2369,75.4613,25744.0
2019-03-12 09:45:00,97.47,97.6,97.11,97.25,30039.0,75.4226,75.5232,75.144,75.2524,30039.0
2019-03-12 09:50:00,97.25,97.47,97.22,97.45,16441.0,75.2524,75.4226,75.2292,75.4071,16441.0
2019-03-12 09:55:00,97.44,97.46,97.21,97.37,17214.0,75.3994,75.4149,75.2214,75.3452,17214.0
2019-03-12 10:00:00,97.33,97.43,97.22,97.28,29012.0,75.3143,75.3917,75.2292,75.2756,29012.0
2019-03-12 10:05:00,97.29,97.58,97.27,97.45,29143.0,75.2833,75.5077,75.2679,75.4071,29143.0
2019-03-12 10:10:00,97.45,97.63,97.45,97.6,51763.0,75.4071,75.5464,75.4071,75.5232,51763.0
2019-03-12 10:15:00,97.64,97.93,97.64,97.83,23533.0,75.5542,75.7786,75.5542,75.7012,23533.0
2019-03-12 10:20:00,97.83,98.02,97.83,98.02,18432.0,75.7012,75.8482,75.7012,75.8482,18432.0
2019-03-12 10:25:00,98.01,98.14,97.98,98.13,21431.0,75.8405,75.9411,75.8173,75.9333,21431.0
2019-03-12 10:30:00,98.14,98.24,97.96,98.05,25012.0,75.9411,76.0184,75.8018,75.8714,25012.0
2019-03-12 10:35:00,98.01,98.01,97.92,97.95,12368.0,75.8405,75.8405,75.7708,75.794,12368.0
2019-03-12 10:40:00,97.95,97.95,97.57,97.57,32622.0,75.794,75.794,75.5,75.5,32622.0
2019-03-12 10:45:00,97.58,97.7,97.47,97.7,21285.0,75.5077,75.6006,75.4226,75.6006,21285.0
2019-03-12 10:50:00,97.72,97.86,97.69,97.83,17623.0,75.6161,75.7244,75.5929,75.7012,17623.0
2019-03-12 10:55:00,97.81,98.05,97.79,97.99,16611.0,75.6857,75.8714,75.6702,75.825,16611.0
2019-03-12 11:00:00,98.02,98.05,97.9,97.95,22517.0,75.8482,75.8714,75.7554,75.794,22517.0
2019-03-12 11:05:00,97.96,98.12,97.93,98.06,41479.0,75.8018,75.9256,75.7786,75.8792,41479.0
2019-03-12 11:10:00,98.08,98.13,97.84,97.87,23211.0,75.8946,75.9333,75.7089,75.7321,23211.0
2019-03-12 11:15:00,97.87,97.87,97.67,97.79,68039.0,75.7321,75.7321,75.5774,75.6702,68039.0
2019-03-12 11:20:00,97.8,98.02,97.74,97.87,17610.0,75.678,75.8482,75.6315,75.7321,17610.0
2019-03-12 11:25:00,97.87,98.0,97.84,97.94,12678.0,75.7321,75.8327,75.7089,75.7863,12678.0
2019-03-12 11:30:00,97.92,98.04,97.91,98.03,25114.0,75.7708,75.8637,75.7631,75.8559,25114.0
2019-03-12 11:35:00,98.02,98.2,98.01,98.11,15147.0,75.8482,75.9875,75.8405,75.9178,15147.0
2019-03-12 11:40:00,98.09,98.11,98.04,98.07,13793.0,75.9024,75.9178,75.8637,75.8869,13793.0
2019-03-12 11:45:00,98.07,98.08,97.98,98.05,14651.0,75.8869,75.8946,75.8173,75.8714,14651.0
2019-03-12 11:50:00,98.06,98.18,98.06,98.16,16913.0,75.8792,75.972,75.8792,75.9565,16913.0
2019-03-12 11:55:00,98.16,98.22,98.12,98.15,17392.0,75.9565,76.003,75.9256,75.9488,17392.0
2019-03-12 12:00:00,98.15,98.16,97.91,97.92,24585.0,75.9488,75.9565,75.7631,75.7708,24585.0
2019-03-12 12:05:00,97.91,98.01,97.89,97.96,13168.0,75.7631,75.8405,75.7476,75.8018,13168.0
2019-03-12 12:10:00,97.97,98.13,97.97,98.13,11171.0,75.8095,75.9333,75.8095,75.9333,11171.0
2019-03-12 12:15:00,98.13,98.15,98.08,98.09,11256.0,75.9333,75.9488,75.8946,75.9024,11256.0
2019-03-12 12:20:00,98.1,98.13,97.96,97.97,19989.0,75.9101,75.9333,75.8018,75.8095,19989.0
2019-03-12 12:25:00,97.98,97.99,97.89,97.95,11337.0,75.8173,75.825,75.7476,75.794,11337.0
2019-03-12 12:30:00,97.96,97.96,97.83,97.84,7426.0,75.8018,75.8018,75.7012,75.7089,7426.0
2019-03-12 12:35:00,97.87,97.88,97.81,97.82,7629.0,75.7321,75.7399,75.6857,75.6934,7629.0
2019-03-12 12:40:00,97.82,97.93,97.82,97.93,11518.0,75.6934,75.7786,75.6934,75.7786,11518.0
2019-03-12 12:45:00,97.93,97.93,97.71,97.73,15620.0,75.7786,75.7786,75.6083,75.6238,15620.0
2019-03-12 12:50:00,97.71,97.74,97.57,97.61,19330.0,75.6083,75.6315,75.5,75.5309,19330.0
2019-03-12 12:55:00,97.61,97.71,97.61,97.71,6013.0,75.5309,75.6083,75.5309,75.6083,6013.0
2019-03-12 13:00:00,97.71,97.75,97.62,97.62,9014.0,75.6083,75.6393,75.5387,75.5387,9014.0
2019-03-12 13:05:00,97.62,97.86,97.62,97.84,9081.0,75.5387,75.7244,75.5387,75.7089,9081.0
2019-03-12 13:10:00,97.85,97.85,97.76,97.76,9085.0,75.7167,75.7167,75.647,75.647,9085.0
2019-03-12 13:15:00,97.76,97.79,97.67,97.69,11577.0,75.647,75.6702,75.5774,75.5929,11577.0
2019-03-12 13:20:00,97.69,97.73,97.64,97.67,15533.0,75.5929,75.6238,75.5542,75.5774,15533.0
2019-03-12 13:25:00,97.66,97.69,97.58,97.58,9212.0,75.5696,75.5929,75.5077,75.5077,9212.0
2019-03-12 13:30:00,97.58,97.61,97.55,97.61,9468.0,75.5077,75.5309,75.4845,75.5309,9468.0
2019-03-12 13:35:00,97.6,97.72,97.58,97.69,15263.0,75.5232,75.6161,75.5077,75.5929,15263.0
2019-03-12 13:40:00,97.7,97.81,97.68,97.79,13890.0,75.6006,75.6857,75.5851,75.6702,13890.0
2019-03-12 13:45:00,97.79,97.86,97.76,97.86,11283.0,75.6702,75.7244,75.647,75.7244,11283.0
2019-03-12 13:50:00,97.84,97.87,97.8,97.83,13314.0,75.7089,75.7321,75.678,75.7012,13314.0
2019-03-12 13:55:00,97.84,97.84,97.76,97.8,9910.0,75.7089,75.7089,75.647,75.678,9910.0
2019-03-12 14:00:00,97.8,97.87,97.77,97.84,16101.0,75.678,75.7321,75.6548,75.7089,16101.0
2019-03-12 14:05:00,97.84,97.84,97.71,97.72,16439.0,75.7089,75.7089,75.6083,75.6161,16439.0
2019-03-12 14:10:00,97.74,97.74,97.68,97.72,13443.0,75.6315,75.6315,75.5851,75.6161,13443.0
2019-03-12 14:15:00,97.73,97.82,97.72,97.8,6159.0,75.6238,75.6934,75.6161,75.678,6159.0
2019-03-12 14:20:00,97.79,97.79,97.72,97.72,14147.0,75.6702,75.6702,75.6161,75.6161,14147.0
2019-03-12 14:25:00,97.72,97.73,97.65,97.68,15593.0,75.6161,75.6238,75.5619,75.5851,15593.0
2019-03-12 14:30:00,97.68,97.75,97.64,97.64,12167.0,75.5851,75.6393,75.5542,75.5542,12167.0
2019-03-12 14:35:00,97.64,97.65,97.51,97.54,20029.0,75.5542,75.5619,75.4536,75.4768,20029.0
2019-03-12 14:40:00,97.55,97.55,97.5,97.52,29057.0,75.4845,75.4845,75.4458,75.4613,29057.0
2019-03-12 14:45:00,97.52,97.6,97.52,97.55,28460.0,75.4613,75.5232,75.4613,75.4845,28460.0
2019-03-12 14:50:00,97.55,97.6,97.49,97.49,19177.0,75.4845,75.5232,75.4381,75.4381,19177.0
2019-03-12 14:55:00,97.49,97.49,97.41,97.45,26207.0,75.4381,75.4381,75.3762,75.4071,26207.0
2019-03-12 15:00:00,97.45,97.54,97.39,97.54,16182.0,75.4071,75.4768,75.3607,75.4768,16182.0
2019-03-12 15:05:00,97.54,97.56,97.48,97.56,14152.0,75.4768,75.4923,75.4304,75.4923,14152.0
2019-03-12 15:10:00,97.56,97.6,97.39,97.43,48198.0,75.4923,75.5232,75.3607,75.3917,48198.0
2019-03-12 15:15:00,97.41,97.44,97.31,97.36,31061.0,75.3762,75.3994,75.2988,75.3375,31061.0
2019-03-12 15:20:00,97.34,97.37,97.26,97.35,24333.0,75.322,75.3452,75.2601,75.3298,24333.0
2019-03-12 15:25:00,97.35,97.45,97.32,97.45,27447.0,75.3298,75.4071,75.3065,75.4071,27447.0
2019-03-12 15:30:00,97.44,97.44,97.33,97.37,24004.0,75.3994,75.3994,75.3143,75.3452,24004.0
2019-03-12 15:35:00,97.36,97.37,97.27,97.35,22257.0,75.3375,75.3452,75.2679,75.3298,22257.0
2019-03-12 15:40:00,97.35,97.48,97.28,97.48,40558.0,75.3298,75.4304,75.2756,75.4304,40558.0
2019-03-12 15:45:00,97.49,97.54,97.45,97.47,53671.0,75.4381,75.4768,75.4071,75.4226,53671.0
2019-03-12 15:50:00,97.47,97.47,97.32,97.33,62475.0,75.4226,75.4226,75.3065,75.3143,62475.0
2019-03-12 15:55:00,97.33,97.42,97.28,97.4,134895.0,75.3143,75.3839,75.2756,75.3684,134895.0
2019-03-13 09:30:00,98.05,98.2,97.56,97.73,42081.0,75.8714,75.9875,75.4923,75.6238,42081.0
2019-03-13 09:35:00,97.75,97.78,97.5,97.58,16867.0,75.6393,75.6625,75.4458,75.5077,16867.0
2019-03-13 09:40:00,97.57,97.78,97.4,97.76,19028.0,75.5,75.6625,75.3684,75.647,19028.0
2019-03-13 09:45:00,97.76,98.01,97.69,97.92,20308.0,75.647,75.8405,75.5929,75.7708,20308.0
2019-03-13 09:50:00,97.96,98.09,97.85,98.0,24884.0,75.8018,75.9024,75.7167,75.8327,24884.0
2019-03-13 09:55:00,98.0,98.28,98.0,98.19,13343.0,75.8327,76.0494,75.8327,75.9798,13343.0
2019-03-13 10:00:00,98.19,98.32,98.15,98.22,18800.0,75.9798,76.0803,75.9488,76.003,18800.0
2019-03-13 10:05:00,98.2,98.35,98.2,98.32,18358.0,75.9875,76.1036,75.9875,76.0803,18358.0
2019-03-13 10:10:00,98.33,98.34,98.14,98.2,15127.0,76.0881,76.0958,75.9411,75.9875,15127.0
2019-03-13 10:15:00,98.2,98.2,97.96,97.96,15726.0,75.9875,75.9875,75.8018,75.8018,15726.0
2019-03-13 10:20:00,97.98,98.04,97.67,97.68,12471.0,75.8173,75.8637,75.5774,75.5851,12471.0
2019-03-13 10:25:00,97.68,97.76,97.55,97.55,13274.0,75.5851,75.647,75.4845,75.4845,13274.0
2019-03-13 10:30:00,97.59,98.12,97.57,98.08,32615.0,75.5155,75.9256,75.5,75.8946,32615.0
2019-03-13 10:35:00,98.14,98.19,97.97,98.06,12551.0,75.9411,75.9798,75.8095,75.8792,12551.0
2019-03-13 10:40:00,98.06,98.07,97.85,97.87,13481.0,75.8792,75.8869,75.7167,75.7321,13481.0
2019-03-13 10:45:00,97.86,97.86,97.6,97.65,35006.0,75.7244,75.7244,75.5232,75.5619,35006.0
2019-03-13 10:50:00,97.66,97.72,97.55,97.63,28491.0,75.5696,75.6161,75.4845,75.5464,28491.0
2019-03-13 10:55:00,97.65,97.87,97.64,97.81,23956.0,75.5619,75.7321,75.5542,75.6857,23956.0
2019-03-13 11:00:00,97.78,98.02,97.76,98.0,19539.0,75.6625,75.8482,75.647,75.8327,19539.0
2019-03-13 11:05:00,97.99,97.99,97.76,97.83,19413.0,75.825,75.825,75.647,75.7012,19413.0
2019-03-13 11:10:00,97.86,97.91,97.75,97.8,16196.0,75.7244,75.7631,75.6393,75.678,16196.0
2019-03-13 11:15:00,97.77,97.79,97.58,97.6,38012.0,75.6548,75.6702,75.5077,75.5232,38012.0
2019-03-13 11:20:00,97.61,97.62,97.41,97.49,32049.0,75.5309,75.5387,75.3762,75.4381,32049.0
2019-03-13 11:25:00,97.54,97.88,97.53,97.88,11701.0,75.4768,75.7399,75.469,75.7399,11701.0
2019-03-13 11:30:00,97.93,97.96,97.83,97.9,18815.0,75.7786,75.8018,75.7012,75.7554,18815.0
2019-03-13 11:35:00,97.87,97.96,97.81,97.86,6017.0,75.7321,75.8018,75.6857,75.7244,6017.0
2019-03-13 11:40:00,97.87,97.99,97.87,97.88,17442.0,75.7321,75.825,75.7321,75.7399,17442.0
2019-03-13 11:45:00,97.87,97.91,97.79,97.85,26714.0,75.7321,75.7631,75.6702,75.7167,26714.0
2019-03-13 11:50:00,97.84,97.89,97.71,97.74,10971.0,75.7089,75.7476,75.6083,75.6315,10971.0
2019-03-13 11:55:00,97.73,97.77,97.65,97.65,11022.0,75.6238,75.6548,75.5619,75.5619,11022.0
2019-03-13 12:00:00,97.67,97.83,97.66,97.77,12437.0,75.5774,75.7012,75.5696,75.6548,12437.0
2019-03-13 12:05:00,97.76,97.83,97.69,97.69,11988.0,75.647,75.7012,75.5929,75.5929,11988.0
2019-03-13 12:10:00,97.71,97.75,97.61,97.61,8876.0,75.6083,75.6393,75.5309,75.5309,8876.0
2019-03-13 12:15:00,97.62,97.66,97.57,97.59,10026.0,75.5387,75.5696,75.5,75.5155,10026.0
2019-03-13 12:20:00,97.58,97.6,97.44,97.44,10042.0,75.5077,75.5232,75.3994,75.3994,10042.0
2019-03-13 12:25:00,97.45,97.61,97.38,97.57,13656.0,75.4071,75.5309,75.353,75.5,13656.0
2019-03-13 12:30:00,97.56,97.61,97.45,97.46,9526.0,75.4923,75.5309,75.4071,75.4149,9526.0
2019-03-13 12:35:00,97.48,97.55,97.45,97.5,6945.0,75.4304,75.4845,75.4071,75.4458,6945.0
2019-03-13 12:40:00,97.51,97.71,97.51,97.69,11776.0,75.4536,75.6083,75.4536,75.5929,11776.0
2019-03-13 12:45:00,97.7,97.74,97.63,97.74,8394.0,75.6006,75.6315,75.5464,75.6315,8394.0
2019-03-13 12:50:00,97.76,97.88,97.75,97.75,11994.0,75.647,75.7399,75.6393,75.6393,11994.0
2019-03-13 12:55:00,97.73,97.85,97.69,97.83,11033.0,75.6238,75.7167,75.5929,75.7012,11033.0
2019-03-13 13:00:00,97.84,97.94,97.84,97.94,7034.0,75.7089,75.7863,75.7089,75.7863,7034.0
2019-03-13 13:05:00,97.91,97.97,97.88,97.89,8392.0,75.7631,75.8095,75.7399,75.7476,8392.0
2019-03-13 13:10:00,97.89,97.97,97.88,97.91,8307.0,75.7476,75.8095,75.7399,75.7631,8307.0
2019-03-13 13:15:00,97.92,97.98,97.9,97.98,5331.0,75.7708,75.8173,75.7554,75.8173,5331.0
2019-03-13 13:20:00,97.97,98.05,97.97,98.01,9872.0,75.8095,75.8714,75.8095,75.8405,9872.0
2019-03-13 13:25:00,98.01,98.07,97.94,98.04,12280.0,75.8405,75.8869,75.7863,75.8637,12280.0
2019-03-13 13:30:00,98.02,98.05,97.92,97.92,12537.0,75.8482,75.8714,75.7708,75.7708,12537.0
2019-03-13 13:35:00,97.93,98.02,97.9,98.02,12257.0,75.7786,75.8482,75.7554,75.8482,12257.0
2019-03-13 13:40:00,98.01,98.05,97.83,97.84,17447.0,75.8405,75.8714,75.7012,75.7089,17447.0
2019-03-13 13:45:00,97.85,97.93,97.81,97.93,8762.0,75.7167,75.7786,75.6857,75.7786,8762.0
2019-03-13 13:50:00,97.93,98.04,97.93,98.03,8730.0,75.7786,75.8637,75.7786,75.8559,8730.0
2019-03-13 13:55:00,98.03,98.13,98.02,98.13,20056.0,75.8559,75.9333,75.8482,75.9333,20056.0
2019-03-13 14:00:00,98.13,98.22,98.08,98.22,17340.0,75.9333,76.003,75.8946,76.003,17340.0
2019-03-13 14:05:00,98.25,98.33,98.23,98.24,12453.0,76.0262,76.0881,76.0107,76.0184,12453.0
2019-03-13 14:10:00,98.25,98.27,98.11,98.11,11371.0,76.0262,76.0417,75.9178,75.9178,11371.0
2019-03-13 14:15:00,98.11,98.15,98.07,98.07,13283.0,75.9178,75.9488,75.8869,75.8869,13283.0
2019-03-13 14:20:00,98.08,98.12,98.05,98.1,16830.0,75.8946,75.9256,75.8714,75.9101,16830.0
2019-03-13 14:25:00,98.1,98.19,98.02,98.02,21548.0,75.9101,75.9798,75.8482,75.8482,21548.0
2019-03-13 14:30:00,98.0,98.02,97.91,97.97,8691.0,75.8327,75.8482,75.7631,75.8095,8691.0
2019-03-13 14:35:00,97.96,98.06,97.96,98.01,16098.0,75.8018,75.8792,75.8018,75.8405,16098.0
2019-03-13 14:40:00,98.02,98.06,98.0,98.02,13632.0,75.8482,75.8792,75.8327,75.8482,13632.0
2019-03-13 14:45:00,98.02,98.03,97.68,97.76,24576.0,75.8482,75.8559,75.5851,75.647,24576.0
2019-03-13 14:50:00,97.75,97.78,97.61,97.78,20600.0,75.6393,75.6625,75.5309,75.6625,20600.0
2019-03-13 14:55:00,97.78,97.91,97.77,97.83,15291.0,75.6625,75.7631,75.6548,75.7012,15291.0
2019-03-13 15:00:00,97.83,97.93,97.82,97.91,15761.0,75.7012,75.7786,75.6934,75.7631,15761.0
2019-03-13 15:05:00,97.93,97.97,97.8,97.8,15568.0,75.7786,75.8095,75.678,75.678,15568.0
2019-03-13 15:10:00,97.81,97.84,97.71,97.72,16997.0,75.6857,75.7089,75.6083,75.6161,16997.0
2019-03-13 15:15:00,97.71,97.86,97.65,97.83,14723.0,75.6083,75.7244,75.5619,75.7012,14723.0
2019-03-13 15:20:00,97.82,97.84,97.69,97.72,20965.0,75.6934,75.7089,75.5929,75.6161,20965.0
2019-03-13 15:25:00,97.7,97.9,97.67,97.82,16390.0,75.6006,75.7554,75.5774,75.6934,16390.0
2019-03-13 15:30:00,97.8,97.95,97.69,97.91,20440.0,75.678,75.794,75.5929,75.7631,20440.0
2019-03-13 15:35:00,97.9,97.94,97.79,97.89,35147.0,75.7554,75.7863,75.6702,75.7476,35147.0
2019-03-13 15:40:00,97.89,97.96,97.83,97.91,33618.0,75.7476,75.8018,75.7012,75.7631,33618.0
2019-03-13 15:45:00,97.92,97.98,97.79,97.81,32629.0,75.7708,75.8173,75.6702,75.6857,32629.0
2019-03-13 15:50:00,97.82,97.96,97.82,97.87,41936.0,75.6934,75.8018,75.6934,75.7321,41936.0
2019-03-13 15:55:00,97.88,98.08,97.86,98.08,172387.0,75.7399,75.8946,75.7244,75.8946,172387.0
2019-03-14 09:30:00,98.25,98.63,98.21,98.53,37783.0,76.0262,76.3202,75.9952,76.2428,37783.0
2019-03-14 09:35:00,98.41,98.56,98.18,98.56,15377.0,76.15,76.2661,75.972,76.2661,15377.0
2019-03-14 09:40:00,98.6,98.67,98.4,98.46,20307.0,76.297,76.3512,76.1423,76.1887,20307.0
2019-03-14 09:45:00,98.42,98.5,98.31,98.35,22575.0,76.1577,76.2196,76.0726,76.1036,22575.0
2019-03-14 09:50:00,98.35,98.54,98.23,98.48,27203.0,76.1036,76.2506,76.0107,76.2042,27203.0
2019-03-14 09:55:00,98.47,98.58,98.26,98.32,40294.0,76.1964,76.2815,76.0339,76.0803,40294.0
2019-03-14 10:00:00,98.33,98.44,98.0,98.0,26558.0,76.0881,76.1732,75.8327,75.8327,26558.0
2019-03-14 10:05:00,98.0,98.05,97.74,97.99,16354.0,75.8327,75.8714,75.6315,75.825,16354.0
2019-03-14 10:10:00,98.01,98.16,97.91,97.96,13444.0,75.8405,75.9565,75.7631,75.8018,13444.0
2019-03-14 10:15:00,98.0,98.33,98.0,98.29,12576.0,75.8327,76.0881,75.8327,76.0571,12576.0
2019-03-14 10:20:00,98.3,98.37,98.25,98.33,7304.0,76.0649,76.119,76.0262,76.0881,7304.0
2019-03-14 10:25:00,98.3,98.33,98.03,98.09,10159.0,76.0649,76.0881,75.8559,75.9024,10159.0
2019-03-14 10:30:00,98.09,98.2,97.99,98.2,9113.0,75.9024,75.9875,75.825,75.9875,9113.0
2019-03-14 10:35:00,98.16,98.21,98.1,98.17,12299.0,75.9565,75.9952,75.9101,75.9643,12299.0
2019-03-14 10:40:00,98.18,98.24,98.06,98.07,10993.0,75.972,76.0184,75.8792,75.8869,10993.0
2019-03-14 10:45:00,98.06,98.13,97.99,98.08,9738.0,75.8792,75.9333,75.825,75.8946,9738.0
2019-03-14 10:50:00,98.1,98.1,98.0,98.05,6933.0,75.9101,75.9101,75.8327,75.8714,6933.0
2019-03-14 10:55:00,98.04,98.05,97.86,97.9,8300.0,75.8637,75.8714,75.7244,75.7554,8300.0
2019-03-14 11:00:00,97.92,97.94,97.71,97.71,8502.0,75.7708,75.7863,75.6083,75.6083,8502.0
2019-03-14 11:05:00,97.68,97.89,97.65,97.85,48587.0,75.5851,75.7476,75.5619,75.7167,48587.0
2019-03-14 11:10:00,97.84,98.13,97.84,98.09,8534.0,75.7089,75.9333,75.7089,75.9024,8534.0
2019-03-14 11:15:00,98.07,98.13,98.02,98.13,12725.0,75.8869,75.9333,75.8482,75.9333,12725.0
2019-03-14 11:20:00,98.15,98.18,98.11,98.13,8072.0,75.9488,75.972,75.9178,75.9333,8072.0
2019-03-14 11:25:00,98.13,98.13,98.0,98.03,8621.0,75.9333,75.9333,75.8327,75.8559,8621.0
2019-03-14 11:30:00,98.03,98.04,97.82,97.9,15669.0,75.8559,75.8637,75.6934,75.7554,15669.0
2019-03-14 11:35:00,97.9,97.92,97.77,97.88,9331.0,75.7554,75.7708,75.6548,75.7399,9331.0
2019-03-14 11:40:00,97.89,97.9,97.79,97.87,13011.0,75.7476,75.7554,75.6702,75.7321,13011.0
2019-03-14 11:45:00,97.89,97.93,97.87,97.89,31550.0,75.7476,75.7786,75.7321,75.7476,31550.0
2019-03-14 11:50:00,97.9,98.19,97.89,98.18,30920.0,75.7554,75.9798,75.7476,75.972,30920.0
2019-03-14 11:55:00,98.17,98.21,98.03,98.03,9901.0,75.9643,75.9952,75.8559,75.8559,9901.0
2019-03-14 12:00:00,98.05,98.14,98.03,98.04,7118.0,75.8714,75.9411,75.8559,75.8637,7118.0
2019-03-14 12:05:00,98.02,98.05,97.96,98.0,6454.0,75.8482,75.8714,75.8018,75.8327,6454.0
2019-03-14 12:10:00,97.97,97.97,97.88,97.88,4014.0,75.8095,75.8095,75.7399,75.7399,4014.0
2019-03-14 12:15:00,97.91,97.98,97.91,97.92,5106.0,75.7631,75.8173,75.7631,75.7708,5106.0
2019-03-14 12:20:00,97.92,97.97,97.82,97.82,8251.0,75.7708,75.8095,75.6934,75.6934,8251.0
2019-03-14 12:25:00,97.82,97.97,97.82,97.93,7133.0,75.6934,75.8095,75.6934,75.7786,7133.0
2019-03-14 12:30:00,97.97,98.06,97.96,98.02,8431.0,75.8095,75.8792,75.8018,75.8482,8431.0
2019-03-14 12:35:00,98.02,98.08,98.02,98.06,6991.0,75.8482,75.8946,75.8482,75.8792,6991.0
2019-03-14 12:40:00,98.06,98.13,98.04,98.11,32403.0,75.8792,75.9333,75.8637,75.9178,32403.0
2019-03-14 12:45:00,98.12,98.14,98.03,98.12,7825.0,75.9256,75.9411,75.8559,75.9256,7825.0
2019-03-14 12:50:00,98.13,98.24,98.12,98.16,8608.0,75.9333,76.0184,75.9256,75.9565,8608.0
2019-03-14 12:55:00,98.17,98.17,98.1,98.11,3697.0,75.9643,75.9643,75.9101,75.9178,3697.0
2019-03-14 13:00:00,98.12,98.16,98.09,98.1,4230.0,75.9256,75.9565,75.9024,75.9101,4230.0
2019-03-14 13:05:00,98.11,98.13,98.06,98.09,5400.0,75.9178,75.9333,75.8792,75.9024,5400.0
2019-03-14 13:10:00,98.09,98.14,98.07,98.13,4792.0,75.9024,75.9411,75.8869,75.9333,4792.0
2019-03-14 13:15:00,98.11,98.11,98.02,98.02,3449.0,75.9178,75.9178,75.8482,75.8482,3449.0
2019-03-14 13:20:00,98.04,98.06,97.98,98.0,4540.0,75.8637,75.8792,75.8173,75.8327,4540.0
2019-03-14 13:25:00,97.99,98.01,97.92,97.98,17401.0,75.825,75.8405,75.7708,75.8173,17401.0
2019-03-14 13:30:00,97.98,97.99,97.91,97.93,6408.0,75.8173,75.825,75.7631,75.7786,6408.0
2019-03-14 13:35:00,97.94,97.98,97.91,97.91,6010.0,75.7863,75.8173,75.7631,75.7631,6010.0
2019-03-14 13:40:00,97.91,97.92,97.87,97.91,4137.0,75.7631,75.7708,75.7321,75.7631,4137.0
2019-03-14 13:45:00,97.9,97.96,97.9,97.93,5379.0,75.7554,75.8018,75.7554,75.7786,5379.0
2019-03-14 13:50:00,97.95,97.98,97.85,97.85,7386.0,75.794,75.8173,75.7167,75.7167,7386.0
2019-03-14 13:55:00,97.85,97.91,97.84,97.89,6705.0,75.7167,75.7631,75.7089,75.7476,6705.0
2019-03-14 14:00:00,97.91,97.95,97.87,97.9,6046.0,75.7631,75.794,75.7321,75.7554,6046.0
2019-03-14 14:05:00,97.88,98.0,97.88,97.97,20611.0,75.7399,75.8327,75.7399,75.8095,20611.0
2019-03-14 14:10:00,97.97,97.98,97.89,97.9,14374.0,75.8095,75.8173,75.7476,75.7554,14374.0
2019-03-14 14:15:00,97.9,98.04,97.9,98.04,10089.0,75.7554,75.8637,75.7554,75.8637,10089.0
2019-03-14 14:20:00,98.05,98.22,98.05,98.22,7941.0,75.8714,76.003,75.8714,76.003,7941.0
2019-03-14 14:25:00,98.21,98.27,98.18,98.19,6762.0,75.9952,76.0417,75.972,75.9798,6762.0
2019-03-14 14:30:00,98.2,98.21,98.16,98.16,4055.0,75.9875,75.9952,75.9565,75.9565,4055.0
2019-03-14 14:35:00,98.15,98.18,98.09,98.1,3611.0,75.9488,75.972,75.9024,75.9101,3611.0
2019-03-14 14:40:00,98.11,98.24,98.09,98.22,8142.0,75.9178,76.0184,75.9024,76.003,8142.0
2019-03-14 14:45:00,98.23,98.25,98.16,98.19,8778.0,76.0107,76.0262,75.9565,75.9798,8778.0
2019-03-14 14:50:00,98.2,98.27,98.2,98.22,7185.0,75.9875,76.0417,75.9875,76.003,7185.0
2019-03-14 14:55:00,98.24,98.4,98.23,98.36,8421.0,76.0184,76.1423,76.0107,76.1113,8421.0
2019-03-14 15:00:00,98.36,98.39,98.31,98.39,7139.0,76.1113,76.1345,76.0726,76.1345,7139.0
2019-03-14 15:05:00,98.39,98.43,98.36,98.38,7611.0,76.1345,76.1655,76.1113,76.1268,7611.0
2019-03-14 15:10:00,98.39,98.41,98.31,98.35,9424.0,76.1345,76.15,76.0726,76.1036,9424.0
2019-03-14 15:15:00,98.34,98.45,98.34,98.42,7490.0,76.0958,76.1809,76.0958,76.1577,7490.0
2019-03-14 15:20:00,98.41,98.46,98.39,98.43,9666.0,76.15,76.1887,76.1345,76.1655,9666.0
2019-03-14 15:25:00,98.43,98.47,98.36,98.44,17976.0,76.1655,76.1964,76.1113,76.1732,17976.0
2019-03-14 15:30:00,98.44,98.53,98.44,98.49,15077.0,76.1732,76.2428,76.1732,76.2119,15077.0
2019-03-14 15:35:00,98.5,98.56,98.47,98.55,15219.0,76.2196,76.2661,76.1964,76.2583,15219.0
2019-03-14 15:40:00,98.54,98.56,98.47,98.51,26023.0,76.2506,76.2661,76.1964,76.2274,26023.0
2019-03-14 15:45:00,98.51,98.53,98.46,98.51,27719.0,76.2274,76.2428,76.1887,76.2274,27719.0
2019-03-14 15:50:00,98.51,98.53,98.43,98.47,27503.0,76.2274,76.2428,76.1655,76.1964,27503.0
2019-03-14 15:55:00,98.46,98.53,98.4,98.44,72079.0,76.1887,76.2428,76.1423,76.1732,72079.0
2019-03-15 09:30:00,98.0,98.78,97.9,98.69,472503.0,75.8327,76.4363,75.7554,76.3667,472503.0
2019-03-15 09:35:00,98.63,98.92,98.56,98.87,21256.0,76.3202,76.5446,76.2661,76.5059,21256.0
2019-03-15 09:40:00,98.88,99.15,98.84,99.09,22215.0,76.5137,76.7226,76.4827,76.6762,22215.0
2019-03-15 09:45:00,99.14,99.26,98.99,99.17,14623.0,76.7149,76.8077,76.5988,76.7381,14623.0
2019-03-15 09:50:00,99.19,99.34,99.02,99.27,17979.0,76.7536,76.8696,76.622,76.8155,17979.0
2019-03-15 09:55:00,99.27,99.43,99.24,99.36,28483.0,76.8155,76.9393,76.7922,76.8851,28483.0
2019-03-15 10:00:00,99.38,99.54,99.32,99.51,18860.0,76.9006,77.0244,76.8542,77.0012,18860.0
2019-03-15 10:05:00,99.54,99.8,99.54,99.66,19951.0,77.0244,77.2256,77.0244,77.1172,19951.0
2019-03-15 10:10:00,99.65,99.7,99.47,99.47,12345.0,77.1095,77.1482,76.9702,76.9702,12345.0
2019-03-15 10:15:00,99.44,99.44,99.1,99.23,6124.0,76.947,76.947,76.6839,76.7845,6124.0
2019-03-15 10:20:00,99.25,99.38,99.13,99.21,7549.0,76.8,76.9006,76.7071,76.769,7549.0
2019-03-15 10:25:00,99.26,99.31,99.1,99.18,8620.0,76.8077,76.8464,76.6839,76.7458,8620.0
2019-03-15 10:30:00,99.21,99.29,99.15,99.15,5250.0,76.769,76.8309,76.7226,76.7226,5250.0
2019-03-15 10:35:00,99.14,99.17,99.04,99.07,10563.0,76.7149,76.7381,76.6375,76.6607,10563.0
2019-03-15 10:40:00,99.06,99.1,98.94,99.0,17561.0,76.653,76.6839,76.5601,76.6065,17561.0
2019-03-15 10:45:00,99.0,99.17,98.95,99.17,15699.0,76.6065,76.7381,76.5678,76.7381,15699.0
2019-03-15 10:50:00,99.17,99.28,99.17,99.28,13624.0,76.7381,76.8232,76.7381,76.8232,13624.0
2019-03-15 10:55:00,99.29,99.36,99.26,99.31,19322.0,76.8309,76.8851,76.8077,76.8464,19322.0
2019-03-15 11:00:00,99.3,99.37,99.22,99.32,9295.0,76.8387,76.8928,76.7768,76.8542,9295.0
2019-03-15 11:05:00,99.31,99.35,99.11,99.14,39608.0,76.8464,76.8774,76.6917,76.7149,39608.0
2019-03-15 11:10:00,99.14,99.14,98.98,99.05,9724.0,76.7149,76.7149,76.5911,76.6452,9724.0
2019-03-15 11:15:00,99.05,99.27,99.05,99.25,8918.0,76.6452,76.8155,76.6452,76.8,8918.0
2019-03-15 11:20:00,99.26,99.35,99.24,99.26,8206.0,76.8077,76.8774,76.7922,76.8077,8206.0
2019-03-15 11:25:00,99.26,99.26,99.11,99.12,6384.0,76.8077,76.8077,76.6917,76.6994,6384.0
2019-03-15 11:30:00,99.13,99.13,98.94,98.96,11831.0,76.7071,76.7071,76.5601,76.5756,11831.0
2019-03-15 11:35:00,98.97,98.99,98.83,98.92,12787.0,76.5833,76.5988,76.475,76.5446,12787.0
2019-03-15 11:40:00,98.92,98.98,98.87,98.94,5403.0,76.5446,76.5911,76.5059,76.5601,5403.0
2019-03-15 11:45:00,98.95,99.14,98.92,99.14,14841.0,76.5678,76.7149,76.5446,76.7149,14841.0
2019-03-15 11:50:00,99.15,99.18,98.91,98.98,8683.0,76.7226,76.7458,76.5369,76.5911,8683.0
2019-03-15 11:55:00,98.98,99.0,98.9,98.96,8203.0,76.5911,76.6065,76.5292,76.5756,8203.0
2019-03-15 12:00:00,98.94,98.98,98.88,98.9,10435.0,76.5601,76.5911,76.5137,76.5292,10435.0
2019-03-15 12:05:00,98.92,99.07,98.92,99.06,8263.0,76.5446,76.6607,76.5446,76.653,8263.0
2019-03-15 12:10:00,99.06,99.14,99.03,99.04,10812.0,76.653,76.7149,76.6297,76.6375,10812.0
2019-03-15 12:15:00,99.05,99.13,98.98,99.13,11779.0,76.6452,76.7071,76.5911,76.7071,11779.0
2019-03-15 12:20:00,99.15,99.19,99.11,99.14,7573.0,76.7226,76.7536,76.6917,76.7149,7573.0
2019-03-15 12:25:00,99.13,99.15,99.09,99.09,10915.0,76.7071,76.7226,76.6762,76.6762,10915.0
2019-03-15 12:30:00,99.09,99.15,99.04,99.07,6297.0,76.6762,76.7226,76.6375,76.6607,6297.0
2019-03-15 12:35:00,99.06,99.06,98.99,99.0,13396.0,76.653,76.653,76.5988,76.6065,13396.0
2019-03-15 12:40:00,99.01,99.02,98.93,99.02,13734.0,76.6143,76.622,76.5524,76.622,13734.0
2019-03-15 12:45:00,99.0,99.02,98.94,99.0,9627.0,76.6065,76.622,76.5601,76.6065,9627.0
2019-03-15 12:50:00,99.01,99.08,98.92,98.95,17443.0,76.6143,76.6684,76.5446,76.5678,17443.0
2019-03-15 12:55:00,98.95,98.98,98.91,98.96,9203.0,76.5678,76.5911,76.5369,76.5756,9203.0
2019-03-15 13:00:00,99.0,99.07,98.97,99.0,13181.0,76.6065,76.6607,76.5833,76.6065,13181.0
2019-03-15 13:05:00,99.02,99.02,98.91,99.0,24439.0,76.622,76.622,76.5369,76.6065,24439.0
2019-03-15 13:10:00,99.0,99.0,98.84,98.85,11067.0,76.6065,76.6065,76.4827,76.4905,11067.0
2019-03-15 13:15:00,98.85,98.9,98.78,98.78,13517.0,76.4905,76.5292,76.4363,76.4363,13517.0
2019-03-15 13:20:00,98.77,98.83,98.77,98.83,6061.0,76.4286,76.475,76.4286,76.475,6061.0
2019-03-15 13:25:00,98.83,98.83,98.69,98.75,14591.0,76.475,76.475,76.3667,76.4131,14591.0
2019-03-15 13:30:00,98.76,98.76,98.7,98.73,10874.0,76.4208,76.4208,76.3744,76.3976,10874.0
2019-03-15 13:35:00,98.74,98.75,98.65,98.68,9425.0,76.4053,76.4131,76.3357,76.3589,9425.0
2019-03-15 13:40:00,98.68,98.72,98.62,98.68,9133.0,76.3589,76.3899,76.3125,76.3589,9133.0
2019-03-15 13:45:00,98.68,98.76,98.68,98.76,6739.0,76.3589,76.4208,76.3589,76.4208,6739.0
2019-03-15 13:50:00,98.76,98.82,98.73,98.78,12595.0,76.4208,76.4672,76.3976,76.4363,12595.0
2019-03-15 13:55:00,98.78,98.9,98.77,98.88,16722.0,76.4363,76.5292,76.4286,76.5137,16722.0
2019-03-15 14:00:00,98.9,98.98,98.9,98.95,11602.0,76.5292,76.5911,76.5292,76.5678,11602.0
2019-03-15 14:05:00,98.94,98.95,98.87,98.91,11989.0,76.5601,76.5678,76.5059,76.5369,11989.0
2019-03-15 14:10:00,98.91,98.91,98.8,98.81,19306.0,76.5369,76.5369,76.4518,76.4595,19306.0
2019-03-15 14:15:00,98.8,98.93,98.8,98.91,8357.0,76.4518,76.5524,76.4518,76.5369,8357.0
2019-03-15 14:20:00,98.88,98.9,98.83,98.87,7819.0,76.5137,76.5292,76.475,76.5059,7819.0
2019-03-15 14:25:00,98.89,98.98,98.87,98.94,8345.0,76.5214,76.5911,76.5059,76.5601,8345.0
2019-03-15 14:30:00,98.93,99.03,98.93,98.95,6960.0,76.5524,76.6297,76.5524,76.5678,6960.0
2019-03-15 14:35:00,98.96,99.11,98.92,99.05,11394.0,76.5756,76.6917,76.5446,76.6452,11394.0
2019-03-15 14:40:00,99.04,99.08,99.02,99.06,11774.0,76.6375,76.6684,76.622,76.653,11774.0
2019-03-15 14:45:00,99.04,99.06,99.01,99.05,9352.0,76.6375,76.653,76.6143,76.6452,9352.0
2019-03-15 14:50:00,99.05,99.06,98.99,99.0,4150.0,76.6452,76.653,76.5988,76.6065,4150.0
2019-03-15 14:55:00,98.99,99.05,98.97,99.05,9429.0,76.5988,76.6452,76.5833,76.6452,9429.0
2019-03-15 15:00:00,99.04,99.04,98.95,98.95,6623.0,76.6375,76.6375,76.5678,76.5678,6623.0
2019-03-15 15:05:00,98.97,99.03,98.97,99.01,7442.0,76.5833,76.6297,76.5833,76.6143,7442.0
2019-03-15 15:10:00,99.0,99.07,98.98,99.04,11078.0,76.6065,76.6607,76.5911,76.6375,11078.0
2019-03-15 15:15:00,99.02,99.02,98.92,98.94,14271.0,76.622,76.622,76.5446,76.5601,14271.0
2019-03-15 15:20:00,98.94,99.03,98.9,99.01,15630.0,76.5601,76.6297,76.5292,76.6143,15630.0
2019-03-15 15:25:00,99.02,99.06,98.99,99.0,16795.0,76.622,76.653,76.5988,76.6065,16795.0
2019-03-15 15:30:00,98.99,99.02,98.96,99.0,18242.0,76.5988,76.622,76.5756,76.6065,18242.0
2019-03-15 15:35:00,99.0,99.01,98.87,98.88,20826.0,76.6065,76.6143,76.5059,76.5137,20826.0
2019-03-15 15:40:00,98.89,98.98,98.88,98.93,24665.0,76.5214,76.5911,76.5137,76.5524,24665.0
2019-03-15 15:45:00,98.93,98.93,98.74,98.77,67941.0,76.5524,76.5524,76.4053,76.4286,67941.0
2019-03-15 15:50:00,98.76,98.77,98.47,98.52,105849.0,76.4208,76.4286,76.1964,76.2351,105849.0
2019-03-15 15:55:00,98.52,98.59,98.46,98.51,216283.0,76.2351,76.2893,76.1887,76.2274,216283.0
2019-03-18 09:30:00,98.6,99.27,98.46,98.49,57953.0,76.297,76.8155,76.1887,76.2119,57953.0
2019-03-18 09:35:00,98.49,98.51,97.75,98.0,79266.0,76.2119,76.2274,75.6393,75.8327,79266.0
2019-03-18 09:40:00,97.99,98.34,97.9,98.34,34736.0,75.825,76.0958,75.7554,76.0958,34736.0
2019-03-18 09:45:00,98.34,98.47,98.23,98.29,29057.0,76.0958,76.1964,76.0107,76.0571,29057.0
2019-03-18 09:50:00,98.27,98.63,98.18,98.63,18980.0,76.0417,76.3202,75.972,76.3202,18980.0
2019-03-18 09:55:00,98.58,98.61,98.36,98.43,26302.0,76.2815,76.3048,76.1113,76.1655,26302.0
2019-03-18 10:00:00,98.44,98.64,98.4,98.48,30323.0,76.1732,76.328,76.1423,76.2042,30323.0
2019-03-18 10:05:00,98.48,98.72,98.44,98.64,32858.0,76.2042,76.3899,76.1732,76.328,32858.0
2019-03-18 10:10:00,98.66,98.71,98.53,98.58,19184.0,76.3434,76.3821,76.2428,76.2815,19184.0
2019-03-18 10:15:00,98.52,98.73,98.52,98.73,21909.0,76.2351,76.3976,76.2351,76.3976,21909.0
2019-03-18 10:20:00,98.76,98.93,98.75,98.93,25121.0,76.4208,76.5524,76.4131,76.5524,25121.0
2019-03-18 10:25:00,98.95,98.99,98.79,98.81,16170.0,76.5678,76.5988,76.444,76.4595,16170.0
2019-03-18 10:30:00,98.79,98.82,98.59,98.6,21074.0,76.444,76.4672,76.2893,76.297,21074.0
2019-03-18 10:35:00,98.59,98.6,98.45,98.46,17340.0,76.2893,76.297,76.1809,76.1887,17340.0
2019-03-18 10:40:00,98.45,98.76,98.42,98.62,39695.0,76.1809,76.4208,76.1577,76.3125,39695.0
2019-03-18 10:45:00,98.62,98.76,98.58,98.75,16173.0,76.3125,76.4208,76.2815,76.4131,16173.0
2019-03-18 10:50:00,98.74,98.76,98.63,98.64,18478.0,76.4053,76.4208,76.3202,76.328,18478.0
2019-03-18 10:55:00,98.64,98.83,98.64,98.83,15077.0,76.328,76.475,76.328,76.475,15077.0
2019-03-18 11:00:00,98.82,99.0,98.81,98.98,13013.0,76.4672,76.6065,76.4595,76.5911,13013.0
2019-03-18 11:05:00,98.98,99.0,98.86,98.89,27534.0,76.5911,76.6065,76.4982,76.5214,27534.0
2019-03-18 11:10:00,98.9,98.9,98.76,98.78,18422.0,76.5292,76.5292,76.4208,76.4363,18422.0
2019-03-18 11:15:00,98.78,98.84,98.67,98.68,13332.0,76.4363,76.4827,76.3512,76.3589,13332.0
2019-03-18 11:20:00,98.69,98.69,98.51,98.51,27493.0,76.3667,76.3667,76.2274,76.2274,27493.0
2019-03-18 11:25:00,98.5,98.57,98.46,98.57,10828.0,76.2196,76.2738,76.1887,76.2738,10828.0
2019-03-18 11:30:00,98.63,98.71,98.56,98.57,13640.0,76.3202,76.3821,76.2661,76.2738,13640.0
2019-03-18 11:35:00,98.56,98.58,98.47,98.51,23545.0,76.2661,76.2815,76.1964,76.2274,23545.0
2019-03-18 11:40:00,98.51,98.56,98.46,98.46,18433.0,76.2274,76.2661,76.1887,76.1887,18433.0
2019-03-18 11:45:00,98.46,98.5,98.41,98.46,21729.0,76.1887,76.2196,76.15,76.1887,21729.0
2019-03-18 11:50:00,98.45,98.65,98.44,98.59,17696.0,76.1809,76.3357,76.1732,76.2893,17696.0
2019-03-18 11:55:00,98.6,98.72,98.59,98.69,8181.0,76.297,76.3899,76.2893,76.3667,8181.0
2019-03-18 12:00:00,98.69,98.73,98.65,98.71,9090.0,76.3667,76.3976,76.3357,76.3821,9090.0
2019-03-18 12:05:00,98.71,98.72,98.62,98.64,10517.0,76.3821,76.3899,76.3125,76.328,10517.0
2019-03-18 12:10:00,98.66,98.72,98.62,98.72,7808.0,76.3434,76.3899,76.3125,76.3899,7808.0
2019-03-18 12:15:00,98.72,98.82,98.69,98.81,14013.0,76.3899,76.4672,76.3667,76.4595,14013.0
2019-03-18 12:20:00,98.82,98.87,98.8,98.82,11258.0,76.4672,76.5059,76.4518,76.4672,11258.0
2019-03-18 12:25:00,98.83,98.9,98.79,98.87,6999.0,76.475,76.5292,76.444,76.5059,6999.0
2019-03-18 12:30:00,98.87,98.91,98.76,98.79,10358.0,76.5059,76.5369,76.4208,76.444,10358.0
2019-03-18 12:35:00,98.79,98.91,98.77,98.91,13354.0,76.444,76.5369,76.4286,76.5369,13354.0
2019-03-18 12:40:00,98.89,98.94,98.88,98.94,8556.0,76.5214,76.5601,76.5137,76.5601,8556.0
2019-03-18 12:45:00,98.93,98.96,98.86,98.91,15001.0,76.5524,76.5756,76.4982,76.5369,15001.0
2019-03-18 12:50:00,98.91,98.91,98.84,98.89,11836.0,76.5369,76.5369,76.4827,76.5214,11836.0
2019-03-18 12:55:00,98.89,98.91,98.86,98.89,6700.0,76.5214,76.5369,76.4982,76.5214,6700.0
2019-03-18 13:00:00,98.89,98.92,98.84,98.84,10914.0,76.5214,76.5446,76.4827,76.4827,10914.0
2019-03-18 13:05:00,98.83,98.89,98.8,98.87,12282.0,76.475,76.5214,76.4518,76.5059,12282.0
2019-03-18 13:10:00,98.88,98.91,98.82,98.89,19444.0,76.5137,76.5369,76.4672,76.5214,19444.0
2019-03-18 13:15:00,98.88,98.9,98.78,98.78,8533.0,76.5137,76.5292,76.4363,76.4363,8533.0
2019-03-18 13:20:00,98.79,98.82,98.74,98.76,7936.0,76.444,76.4672,76.4053,76.4208,7936.0
2019-03-18 13:25:00,98.75,98.75,98.65,98.68,27103.0,76.4131,76.4131,76.3357,76.3589,27103.0
2019-03-18 13:30:00,98.68,98.72,98.65,98.69,24011.0,76.3589,76.3899,76.3357,76.3667,24011.0
2019-03-18 13:35:00,98.69,98.72,98.67,98.7,10341.0,76.3667,76.3899,76.3512,76.3744,10341.0
2019-03-18 13:40:00,98.69,98.73,98.66,98.73,13651.0,76.3667,76.3976,76.3434,76.3976,13651.0
2019-03-18 13:45:00,98.73,98.77,98.7,98.75,13865.0,76.3976,76.4286,76.3744,76.4131,13865.0
2019-03-18 13:50:00,98.74,98.77,98.7,98.75,9784.0,76.4053,76.4286,76.3744,76.4131,9784.0
2019-03-18 13:55:00,98.74,98.76,98.67,98.71,14344.0,76.4053,76.4208,76.3512,76.3821,14344.0
2019-03-18 14:00:00,98.71,98.81,98.71,98.78,6301.0,76.3821,76.4595,76.3821,76.4363,6301.0
2019-03-18 14:05:00,98.79,98.79,98.74,98.76,13672.0,76.444,76.444,76.4053,76.4208,13672.0
2019-03-18 14:10:00,98.76,98.79,98.7,98.7,9324.0,76.4208,76.444,76.3744,76.3744,9324.0
2019-03-18 14:15:00,98.7,98.79,98.68,98.75,22674.0,76.3744,76.444,76.3589,76.4131,22674.0
2019-03-18 14:20:00,98.75,98.83,98.72,98.8,17439.0,76.4131,76.475,76.3899,76.4518,17439.0
2019-03-18 14:25:00,98.81,98.89,98.79,98.85,20835.0,76.4595,76.5214,76.444,76.4905,20835.0
2019-03-18 14:30:00,98.86,98.87,98.79,98.82,8760.0,76.4982,76.5059,76.444,76.4672,8760.0
2019-03-18 14:35:00,98.81,98.93,98.81,98.91,13132.0,76.4595,76.5524,76.4595,76.5369,13132.0
2019-03-18 14:40:00,98.92,98.95,98.88,98.94,10765.0,76.5446,76.5678,76.5137,76.5601,10765.0
2019-03-18 14:45:00,98.94,98.99,98.94,98.99,7637.0,76.5601,76.5988,76.5601,76.5988,7637.0
2019-03-18 14:50:00,98.98,99.0,98.94,99.0,11623.0,76.5911,76.6065,76.5601,76.6065,11623.0
2019-03-18 14:55:00,98.99,99.0,98.95,98.97,6685.0,76.5988,76.6065,76.5678,76.5833,6685.0
2019-03-18 15:00:00,98.97,98.98,98.87,98.87,11244.0,76.5833,76.5911,76.5059,76.5059,11244.0
2019-03-18 15:05:00,98.87,98.88,98.78,98.78,12599.0,76.5059,76.5137,76.4363,76.4363,12599.0
2019-03-18 15:10:00,98.78,98.84,98.7,98.76,15150.0,76.4363,76.4827,76.3744,76.4208,15150.0
2019-03-18 15:15:00,98.76,98.94,98.76,98.88,14206.0,76.4208,76.5601,76.4208,76.5137,14206.0
2019-03-18 15:20:00,98.89,98.89,98.83,98.88,12300.0,76.5214,76.5214,76.475,76.5137,12300.0
2019-03-18 15:25:00,98.88,98.93,98.87,98.9,12728.0,76.5137,76.5524,76.5059,76.5292,12728.0
2019-03-18 15:30:00,98.91,98.94,98.9,98.94,40683.0,76.5369,76.5601,76.5292,76.5601,40683.0
2019-03-18 15:35:00,98.94,98.95,98.79,98.8,38562.0,76.5601,76.5678,76.444,76.4518,38562.0
2019-03-18 15:40:00,98.82,98.89,98.75,98.88,47368.0,76.4672,76.5214,76.4131,76.5137,47368.0
2019-03-18 15:45:00,98.9,98.96,98.84,98.86,65066.0,76.5292,76.5756,76.4827,76.4982,65066.0
2019-03-18 15:50:00,98.86,98.86,98.75,98.75,56158.0,76.4982,76.4982,76.4131,76.4131,56158.0
2019-03-18 15:55:00,98.76,98.81,98.66,98.73,147672.0,76.4208,76.4595,76.3434,76.3976,147672.0
2019-03-19 09:30:00,99.29,99.77,99.18,99.77,51553.0,76.8309,77.2024,76.7458,77.2024,51553.0
2019-03-19 09:35:00,99.75,99.95,99.67,99.91,39755.0,77.1869,77.3416,77.125,77.3107,39755.0
2019-03-19 09:40:00,99.9,100.08,99.88,99.9,40785.0,77.303,77.4422,77.2875,77.303,40785.0
2019-03-19 09:45:00,99.95,99.98,99.79,99.84,14078.0,77.3416,77.3649,77.2178,77.2565,14078.0
2019-03-19 09:50:00,99.83,99.85,99.66,99.78,12810.0,77.2488,77.2643,77.1172,77.2101,12810.0
2019-03-19 09:55:00,99.75,99.8,99.66,99.67,11931.0,77.1869,77.2256,77.1172,77.125,11931.0
2019-03-19 10:00:00,99.65,99.88,99.6,99.88,24002.0,77.1095,77.2875,77.0708,77.2875,24002.0
2019-03-19 10:05:00,99.87,99.98,99.8,99.96,30261.0,77.2797,77.3649,77.2256,77.3494,30261.0
2019-03-19 10:10:00,99.95,100.02,99.85,100.0,24093.0,77.3416,77.3958,77.2643,77.3803,24093.0
2019-03-19 10:15:00,100.0,100.23,99.87,100.15,64332.0,77.3803,77.5583,77.2797,77.4964,64332.0
2019-03-19 10:20:00,100.15,100.24,100.01,100.22,40860.0,77.4964,77.5661,77.3881,77.5506,40860.0
2019-03-19 10:25:00,100.23,100.33,100.11,100.28,44686.0,77.5583,77.6357,77.4655,77.597,44686.0
2019-03-19 10:30:00,100.27,100.34,100.05,100.29,54139.0,77.5893,77.6434,77.419,77.6047,54139.0
2019-03-19 10:35:00,100.32,100.41,100.31,100.34,10734.0,77.628,77.6976,77.6202,77.6434,10734.0
2019-03-19 10:40:00,100.34,100.38,100.13,100.13,26769.0,77.6434,77.6744,77.4809,77.4809,26769.0
2019-03-19 10:45:00,100.12,100.19,100.1,100.16,10044.0,77.4732,77.5274,77.4577,77.5041,10044.0
2019-03-19 10:50:00,100.18,100.18,99.87,99.88,27241.0,77.5196,77.5196,77.2797,77.2875,27241.0
2019-03-19 10:55:00,99.88,99.95,99.7,99.71,16679.0,77.2875,77.3416,77.1482,77.1559,16679.0
2019-03-19 11:00:00,99.74,99.8,99.7,99.76,18396.0,77.1791,77.2256,77.1482,77.1946,18396.0
2019-03-19 11:05:00,99.75,99.78,99.6,99.6,26248.0,77.1869,77.2101,77.0708,77.0708,26248.0
2019-03-19 11:10:00,99.61,99.76,99.59,99.68,14697.0,77.0786,77.1946,77.0631,77.1327,14697.0
2019-03-19 11:15:00,99.69,99.69,99.54,99.58,14615.0,77.1405,77.1405,77.0244,77.0553,14615.0
2019-03-19 11:20:00,99.59,99.73,99.59,99.7,11626.0,77.0631,77.1714,77.0631,77.1482,11626.0
2019-03-19 11:25:00,99.72,99.76,99.69,99.73,10868.0,77.1637,77.1946,77.1405,77.1714,10868.0
2019-03-19 11:30:00,99.73,99.75,99.66,99.68,10156.0,77.1714,77.1869,77.1172,77.1327,10156.0
2019-03-19 11:35:00,99.69,99.77,99.69,99.74,6589.0,77.1405,77.2024,77.1405,77.1791,6589.0
2019-03-19 11:40:00,99.73,99.86,99.73,99.86,9138.0,77.1714,77.272,77.1714,77.272,9138.0
2019-03-19 11:45:00,99.85,99.99,99.83,99.95,18951.0,77.2643,77.3726,77.2488,77.3416,18951.0
2019-03-19 11:50:00,99.96,100.0,99.9,99.92,7305.0,77.3494,77.3803,77.303,77.3184,7305.0
2019-03-19 11:55:00,99.93,100.06,99.92,100.04,11577.0,77.3262,77.4268,77.3184,77.4113,11577.0
2019-03-19 12:00:00,100.05,100.06,100.0,100.0,8257.0,77.419,77.4268,77.3803,77.3803,8257.0
2019-03-19 12:05:00,100.0,100.12,99.95,100.09,31520.0,77.3803,77.4732,77.3416,77.45,31520.0
2019-03-19 12:10:00,100.1,100.24,100.1,100.2,11815.0,77.4577,77.5661,77.4577,77.5351,11815.0
2019-03-19 12:15:00,100.2,100.2,100.05,100.06,16436.0,77.5351,77.5351,77.419,77.4268,16436.0
2019-03-19 12:20:00,100.06,100.08,100.01,100.03,10491.0,77.4268,77.4422,77.3881,77.4036,10491.0
2019-03-19 12:25:00,100.03,100.06,99.99,100.04,5629.0,77.4036,77.4268,77.3726,77.4113,5629.0
2019-03-19 12:30:00,100.04,100.09,99.99,99.99,18208.0,77.4113,77.45,77.3726,77.3726,18208.0
2019-03-19 12:35:00,99.98,99.99,99.94,99.97,7031.0,77.3649,77.3726,77.3339,77.3571,7031.0
2019-03-19 12:40:00,99.98,100.04,99.95,99.96,10386.0,77.3649,77.4113,77.3416,77.3494,10386.0
2019-03-19 12:45:00,99.96,100.0,99.6,99.63,49974.0,77.3494,77.3803,77.0708,77.094,49974.0
2019-03-19 12:50:00,99.65,99.9,99.62,99.87,19249.0,77.1095,77.303,77.0863,77.2797,19249.0
2019-03-19 12:55:00,99.87,100.17,99.87,100.17,13488.0,77.2797,77.5119,77.2797,77.5119,13488.0
2019-03-19 13:00:00,100.14,100.14,100.0,100.09,11940.0,77.4887,77.4887,77.3803,77.45,11940.0
2019-03-19 13:05:00,100.09,100.09,99.98,100.02,49669.0,77.45,77.45,77.3649,77.3958,49669.0
2019-03-19 13:10:00,100.04,100.13,99.96,100.12,21547.0,77.4113,77.4809,77.3494,77.4732,21547.0
2019-03-19 13:15:00,100.12,100.14,100.0,100.02,46596.0,77.4732,77.4887,77.3803,77.3958,46596.0
2019-03-19 13:20:00,100.04,100.15,100.04,100.07,22312.0,77.4113,77.4964,77.4113,77.4345,22312.0
2019-03-19 13:25:00,100.1,100.11,100.03,100.06,14851.0,77.4577,77.4655,77.4036,77.4268,14851.0
2019-03-19 13:30:00,100.06,100.12,100.05,100.08,22289.0,77.4268,77.4732,77.419,77.4422,22289.0
2019-03-19 13:35:00,100.09,100.18,100.09,100.17,12925.0,77.45,77.5196,77.45,77.5119,12925.0
2019-03-19 13:40:00,100.17,100.19,100.02,100.03,10712.0,77.5119,77.5274,77.3958,77.4036,10712.0
2019-03-19 13:45:00,100.02,100.05,99.99,100.03,7512.0,77.3958,77.419,77.3726,77.4036,7512.0
2019-03-19 13:50:00,100.05,100.09,100.02,100.03,11355.0,77.419,77.45,77.3958,77.4036,11355.0
2019-03-19 13:55:00,100.03,100.04,99.94,99.95,12637.0,77.4036,77.4113,77.3339,77.3416,12637.0
2019-03-19 14:00:00,99.96,100.01,99.96,99.98,11642.0,77.3494,77.3881,77.3494,77.3649,11642.0
2019-03-19 14:05:00,99.99,100.01,99.9,99.92,13803.0,77.3726,77.3881,77.303,77.3184,13803.0
2019-03-19 14:10:00,99.92,99.93,99.84,99.86,8440.0,77.3184,77.3262,77.2565,77.272,8440.0
2019-03-19 14:15:00,99.86,99.86,99.78,99.84,14385.0,77.272,77.272,77.2101,77.2565,14385.0
2019-03-19 14:20:00,99.84,99.84,99.71,99.71,33438.0,77.2565,77.2565,77.1559,77.1559,33438.0
2019-03-19 14:25:00,99.72,99.88,99.71,99.88,17780.0,77.1637,77.2875,77.1559,77.2875,17780.0
2019-03-19 14:30:00,99.88,99.93,99.82,99.84,15304.0,77.2875,77.3262,77.2411,77.2565,15304.0
2019-03-19 14:35:00,99.84,99.9,99.8,99.8,17684.0,77.2565,77.303,77.2256,77.2256,17684.0
2019-03-19 14:40:00,99.77,99.84,99.74,99.8,20856.0,77.2024,77.2565,77.1791,77.2256,20856.0
2019-03-19 14:45:00,99.79,99.8,99.73,99.73,12236.0,77.2178,77.2256,77.1714,77.1714,12236.0
2019-03-19 14:50:00,99.74,99.78,99.71,99.77,10429.0,77.1791,77.2101,77.1559,77.2024,10429.0
2019-03-19 14:55:00,99.76,99.79,99.65,99.67,22505.0,77.1946,77.2178,77.1095,77.125,22505.0
2019-03-19 15:00:00,99.67,99.75,99.6,99.61,23885.0,77.125,77.1869,77.0708,77.0786,23885.0
2019-03-19 15:05:00,99.62,99.69,99.56,99.56,25805.0,77.0863,77.1405,77.0399,77.0399,25805.0
2019-03-19 15:10:00,99.57,99.58,99.42,99.46,18658.0,77.0476,77.0553,76.9315,76.9625,18658.0
2019-03-19 15:15:00,99.45,99.49,99.4,99.41,12742.0,76.9547,76.9857,76.9161,76.9238,12742.0
2019-03-19 15:20:00,99.4,99.41,99.32,99.34,13127.0,76.9161,76.9238,76.8542,76.8696,13127.0
2019-03-19 15:25:00,99.33,99.37,99.27,99.29,18723.0,76.8619,76.8928,76.8155,76.8309,18723.0
2019-03-19 15:30:00,99.29,99.3,99.12,99.25,41117.0,76.8309,76.8387,76.6994,76.8,41117.0
2019-03-19 15:35:00,99.24,99.24,99.01,99.06,38715.0,76.7922,76.7922,76.6143,76.653,38715.0
2019-03-19 15:40:00,99.04,99.04,98.76,98.77,44969.0,76.6375,76.6375,76.4208,76.4286,44969.0
2019-03-19 15:45:00,98.76,98.82,98.67,98.77,79038.0,76.4208,76.4672,76.3512,76.4286,79038.0
2019-03-19 15:50:00,98.77,98.78,98.56,98.56,163560.0,76.4286,76.4363,76.2661,76.2661,163560.0
2019-03-19 15:55:00,98.56,98.91,98.56,98.91,269091.0,76.2661,76.5369,76.2661,76.5369,269091.0
2019-03-20 09:30:00,98.64,98.64,98.18,98.36,35191.0,76.328,76.328,75.972,76.1113,35191.0
2019-03-20 09:35:00,98.36,98.5,98.15,98.16,22593.0,76.1113,76.2196,75.9488,75.9565,22593.0
2019-03-20 09:40:00,98.16,98.21,98.01,98.05,28326.0,75.9565,75.9952,75.8405,75.8714,28326.0
2019-03-20 09:45:00,98.07,98.11,97.95,98.1,26790.0,75.8869,75.9178,75.794,75.9101,26790.0
2019-03-20 09:50:00,98.1,98.34,98.07,98.21,11809.0,75.9101,76.0958,75.8869,75.9952,11809.0
2019-03-20 09:55:00,98.23,98.29,98.12,98.14,9258.0,76.0107,76.0571,75.9256,75.9411,9258.0
2019-03-20 10:00:00,98.17,98.23,98.08,98.18,18385.0,75.9643,76.0107,75.8946,75.972,18385.0
2019-03-20 10:05:00,98.19,98.28,98.11,98.18,19944.0,75.9798,76.0494,75.9178,75.972,19944.0
2019-03-20 10:10:00,98.16,98.16,97.84,97.91,20276.0,75.9565,75.9565,75.7089,75.7631,20276.0
2019-03-20 10:15:00,97.91,98.18,97.85,98.15,35442.0,75.7631,75.972,75.7167,75.9488,35442.0
2019-03-20 10:20:00,98.13,98.13,97.99,98.02,28617.0,75.9333,75.9333,75.825,75.8482,28617.0
2019-03-20 10:25:00,98.04,98.07,97.93,97.98,39428.0,75.8637,75.8869,75.7786,75.8173,39428.0
2019-03-20 10:30:00,98.02,98.68,97.99,98.51,22478.0,75.8482,76.3589,75.825,76.2274,22478.0
2019-03-20 10:35:00,98.51,98.52,98.19,98.26,17706.0,76.2274,76.2351,75.9798,76.0339,17706.0
2019-03-20 10:40:00,98.25,98.37,98.13,98.37,9365.0,76.0262,76.119,75.9333,76.119,9365.0
2019-03-20 10:45:00,98.39,98.65,98.39,98.58,14956.0,76.1345,76.3357,76.1345,76.2815,14956.0
2019-03-20 10:50:00,98.6,98.67,98.57,98.6,14938.0,76.297,76.3512,76.2738,76.297,14938.0
2019-03-20 10:55:00,98.58,98.77,98.57,98.72,12343.0,76.2815,76.4286,76.2738,76.3899,12343.0
2019-03-20 11:00:00,98.76,98.96,98.76,98.85,9871.0,76.4208,76.5756,76.4208,76.4905,9871.0
2019-03-20 11:05:00,98.81,98.9,98.77,98.85,10594.0,76.4595,76.5292,76.4286,76.4905,10594.0
2019-03-20 11:10:00,98.86,98.95,98.83,98.88,15047.0,76.4982,76.5678,76.475,76.5137,15047.0
2019-03-20 11:15:00,98.85,99.01,98.84,98.94,16042.0,76.4905,76.6143,76.4827,76.5601,16042.0
2019-03-20 11:20:00,98.95,99.0,98.85,98.86,12445.0,76.5678,76.6065,76.4905,76.4982,12445.0
2019-03-20 11:25:00,98.87,98.89,98.78,98.84,15855.0,76.5059,76.5214,76.4363,76.4827,15855.0
2019-03-20 11:30:00,98.85,98.88,98.77,98.85,13428.0,76.4905,76.5137,76.4286,76.4905,13428.0
2019-03-20 11:35:00,98.84,98.84,98.68,98.7,23044.0,76.4827,76.4827,76.3589,76.3744,23044.0
2019-03-20 11:40:00,98.69,98.76,98.65,98.69,10810.0,76.3667,76.4208,76.3357,76.3667,10810.0
2019-03-20 11:45:00,98.7,98.77,98.59,98.68,34563.0,76.3744,76.4286,76.2893,76.3589,34563.0
2019-03-20 11:50:00,98.66,98.75,98.62,98.66,14794.0,76.3434,76.4131,76.3125,76.3434,14794.0
2019-03-20 11:55:00,98.66,98.66,98.49,98.55,18813.0,76.3434,76.3434,76.2119,76.2583,18813.0
2019-03-20 12:00:00,98.57,98.63,98.54,98.63,11881.0,76.2738,76.3202,76.2506,76.3202,11881.0
2019-03-20 12:05:00,98.62,98.81,98.62,98.81,8175.0,76.3125,76.4595,76.3125,76.4595,8175.0
2019-03-20 12:10:00,98.79,98.8,98.56,98.58,15477.0,76.444,76.4518,76.2661,76.2815,15477.0
2019-03-20 12:15:00,98.56,98.64,98.5,98.51,17691.0,76.2661,76.328,76.2196,76.2274,17691.0
2019-03-20 12:20:00,98.52,98.54,98.4,98.54,9400.0,76.2351,76.2506,76.1423,76.2506,9400.0
2019-03-20 12:25:00,98.53,98.59,98.51,98.57,16017.0,76.2428,76.2893,76.2274,76.2738,16017.0
2019-03-20 12:30:00,98.59,98.59,98.34,98.39,18717.0,76.2893,76.2893,76.0958,76.1345,18717.0
2019-03-20 12:35:00,98.39,98.45,98.31,98.39,8404.0,76.1345,76.1809,76.0726,76.1345,8404.0
2019-03-20 12:40:00,98.38,98.47,98.31,98.32,26106.0,76.1268,76.1964,76.0726,76.0803,26106.0
2019-03-20 12:45:00,98.33,98.37,98.28,98.3,23024.0,76.0881,76.119,76.0494,76.0649,23024.0
2019-03-20 12:50:00,98.29,98.3,98.13,98.13,21795.0,76.0571,76.0649,75.9333,75.9333,21795.0
2019-03-20 12:55:00,98.13,98.15,98.04,98.15,27660.0,75.9333,75.9488,75.8637,75.9488,27660.0
2019-03-20 13:00:00,98.16,98.21,98.13,98.18,5755.0,75.9565,75.9952,75.9333,75.972,5755.0
2019-03-20 13:05:00,98.18,98.18,98.04,98.05,10025.0,75.972,75.972,75.8637,75.8714,10025.0
2019-03-20 13:10:00,98.05,98.13,98.03,98.12,10109.0,75.8714,75.9333,75.8559,75.9256,10109.0
2019-03-20 13:15:00,98.1,98.17,98.07,98.07,21633.0,75.9101,75.9643,75.8869,75.8869,21633.0
2019-03-20 13:20:00,98.09,98.11,98.04,98.06,12788.0,75.9024,75.9178,75.8637,75.8792,12788.0
2019-03-20 13:25:00,98.07,98.11,97.95,97.99,17132.0,75.8869,75.9178,75.794,75.825,17132.0
2019-03-20 13:30:00,97.98,98.07,97.95,98.02,17720.0,75.8173,75.8869,75.794,75.8482,17720.0
2019-03-20 13:35:00,98.02,98.19,98.0,98.19,10039.0,75.8482,75.9798,75.8327,75.9798,10039.0
2019-03-20 13:40:00,98.2,98.27,98.16,98.26,10933.0,75.9875,76.0417,75.9565,76.0339,10933.0
2019-03-20 13:45:00,98.28,98.28,98.13,98.2,13129.0,76.0494,76.0494,75.9333,75.9875,13129.0
2019-03-20 13:50:00,98.22,98.24,98.15,98.22,10542.0,76.003,76.0184,75.9488,76.003,10542.0
2019-03-20 13:55:00,98.21,98.21,98.06,98.14,15066.0,75.9952,75.9952,75.8792,75.9411,15066.0
2019-03-20 14:00:00,98.19,98.76,98.19,98.71,16966.0,75.9798,76.4208,75.9798,76.3821,16966.0
2019-03-20 14:05:00,98.77,98.86,98.55,98.55,34544.0,76.4286,76.4982,76.2583,76.2583,34544.0
2019-03-20 14:10:00,98.6,98.87,98.58,98.79,36446.0,76.297,76.5059,76.2815,76.444,36446.0
2019-03-20 14:15:00,98.79,98.85,98.63,98.67,17624.0,76.444,76.4905,76.3202,76.3512,17624.0
2019-03-20 14:20:00,98.64,98.87,98.64,98.8,33985.0,76.328,76.5059,76.328,76.4518,33985.0
2019-03-20 14:25:00,98.8,98.98,98.79,98.98,21173.0,76.4518,76.5911,76.444,76.5911,21173.0
2019-03-20 14:30:00,98.98,99.15,98.86,99.01,19965.0,76.5911,76.7226,76.4982,76.6143,19965.0
2019-03-20 14:35:00,99.01,99.16,98.98,99.15,14164.0,76.6143,76.7303,76.5911,76.7226,14164.0
2019-03-20 14:40:00,99.16,99.25,99.07,99.12,19630.0,76.7303,76.8,76.6607,76.6994,19630.0
2019-03-20 14:45:00,99.1,99.2,99.05,99.15,15999.0,76.6839,76.7613,76.6452,76.7226,15999.0
2019-03-20 14:50:00,99.15,99.27,99.15,99.16,18289.0,76.7226,76.8155,76.7226,76.7303,18289.0
2019-03-20 14:55:00,99.15,99.2,99.07,99.16,19700.0,76.7226,76.7613,76.6607,76.7303,19700.0
2019-03-20 15:00:00,99.17,99.3,99.05,99.08,26535.0,76.7381,76.8387,76.6452,76.6684,26535.0
2019-03-20 15:05:00,99.07,99.21,98.98,99.13,21615.0,76.6607,76.769,76.5911,76.7071,21615.0
2019-03-20 15:10:00,99.13,99.21,99.09,99.18,18716.0,76.7071,76.769,76.6762,76.7458,18716.0
2019-03-20 15:15:00,99.2,99.3,99.2,99.21,20656.0,76.7613,76.8387,76.7613,76.769,20656.0
2019-03-20 15:20:00,99.22,99.31,99.21,99.26,23521.0,76.7768,76.8464,76.769,76.8077,23521.0
2019-03-20 15:25:00,99.25,99.27,98.99,99.02,53526.0,76.8,76.8155,76.5988,76.622,53526.0
2019-03-20 15:30:00,99.01,99.01,98.47,98.5,46730.0,76.6143,76.6143,76.1964,76.2196,46730.0
2019-03-20 15:35:00,98.49,98.62,98.45,98.49,61690.0,76.2119,76.3125,76.1809,76.2119,61690.0
2019-03-20 15:40:00,98.48,98.5,98.3,98.32,68684.0,76.2042,76.2196,76.0649,76.0803,68684.0
2019-03-20 15:45:00,98.31,98.49,98.28,98.28,65522.0,76.0726,76.2119,76.0494,76.0494,65522.0
2019-03-20 15:50:00,98.28,98.31,98.19,98.2,70535.0,76.0494,76.0726,75.9798,75.9875,70535.0
2019-03-20 15:55:00,98.2,98.25,98.03,98.17,186873.0,75.9875,76.0262,75.8559,75.9643,186873.0
2019-03-21 09:30:00,98.04,98.62,97.92,98.31,41717.0,75.8637,76.3125,75.7708,76.0726,41717.0
2019-03-21 09:35:00,98.29,98.3,98.0,98.11,19695.0,76.0571,76.0649,75.8327,75.9178,19695.0
2019-03-21 09:40:00,98.04,98.15,97.87,98.12,12379.0,75.8637,75.9488,75.7321,75.9256,12379.0
2019-03-21 09:45:00,98.11,98.27,98.0,98.07,16559.0,75.9178,76.0417,75.8327,75.8869,16559.0
2019-03-21 09:50:00,98.09,98.2,97.98,97.99,16754.0,75.9024,75.9875,75.8173,75.825,16754.0
2019-03-21 09:55:00,98.0,98.27,97.97,98.18,13261.0,75.8327,76.0417,75.8095,75.972,13261.0
2019-03-21 10:00:00,98.23,98.49,98.23,98.42,17648.0,76.0107,76.2119,76.0107,76.1577,17648.0
2019-03-21 10:05:00,98.46,98.64,98.44,98.55,17531.0,76.1887,76.328,76.1732,76.2583,17531.0
2019-03-21 10:10:00,98.56,98.82,98.56,98.81,13905.0,76.2661,76.4672,76.2661,76.4595,13905.0
2019-03-21 10:15:00,98.82,98.86,98.58,98.62,109971.0,76.4672,76.4982,76.2815,76.3125,109971.0
2019-03-21 10:20:00,98.62,98.79,98.49,98.68,34203.0,76.3125,76.444,76.2119,76.3589,34203.0
2019-03-21 10:25:00,98.7,98.94,98.65,98.91,13829.0,76.3744,76.5601,76.3357,76.5369,13829.0
2019-03-21 10:30:00,98.92,98.94,98.77,98.93,14254.0,76.5446,76.5601,76.4286,76.5524,14254.0
2019-03-21 10:35:00,98.93,98.97,98.84,98.89,9820.0,76.5524,76.5833,76.4827,76.5214,9820.0
2019-03-21 10:40:00,98.89,98.92,98.77,98.83,17663.0,76.5214,76.5446,76.4286,76.475,17663.0
2019-03-21 10:45:00,98.82,98.86,98.71,98.73,11766.0,76.4672,76.4982,76.3821,76.3976,11766.0
2019-03-21 10:50:00,98.74,98.85,98.69,98.85,10600.0,76.4053,76.4905,76.3667,76.4905,10600.0
2019-03-21 10:55:00,98.82,98.94,98.77,98.91,17820.0,76.4672,76.5601,76.4286,76.5369,17820.0
2019-03-21 11:00:00,98.92,99.14,98.91,99.11,15530.0,76.5446,76.7149,76.5369,76.6917,15530.0
2019-03-21 11:05:00,99.12,99.14,98.89,98.9,19038.0,76.6994,76.7149,76.5214,76.5292,19038.0
2019-03-21 11:10:00,98.93,99.04,98.91,98.96,17493.0,76.5524,76.6375,76.5369,76.5756,17493.0
2019-03-21 11:15:00,98.95,98.99,98.9,98.95,17873.0,76.5678,76.5988,76.5292,76.5678,17873.0
2019-03-21 11:20:00,98.95,98.97,98.8,98.91,13798.0,76.5678,76.5833,76.4518,76.5369,13798.0
2019-03-21 11:25:00,98.92,99.07,98.89,98.89,10954.0,76.5446,76.6607,76.5214,76.5214,10954.0
2019-03-21 11:30:00,98.88,99.07,98.85,98.98,11770.0,76.5137,76.6607,76.4905,76.5911,11770.0
2019-03-21 11:35:00,98.96,99.0,98.82,98.84,8721.0,76.5756,76.6065,76.4672,76.4827,8721.0
2019-03-21 11:40:00,98.82,98.99,98.77,98.88,11618.0,76.4672,76.5988,76.4286,76.5137,11618.0
2019-03-21 11:45:00,98.92,98.97,98.85,98.88,10612.0,76.5446,76.5833,76.4905,76.5137,10612.0
2019-03-21 11:50:00,98.87,98.95,98.86,98.94,8558.0,76.5059,76.5678,76.4982,76.5601,8558.0
2019-03-21 11:55:00,98.94,99.09,98.92,99.09,12122.0,76.5601,76.6762,76.5446,76.6762,12122.0
2019-03-21 12:00:00,99.06,99.06,98.87,98.87,16433.0,76.653,76.653,76.5059,76.5059,16433.0
2019-03-21 12:05:00,98.89,98.92,98.59,98.63,23439.0,76.5214,76.5446,76.2893,76.3202,23439.0
2019-03-21 12:10:00,98.64,98.68,98.45,98.45,16768.0,76.328,76.3589,76.1809,76.1809,16768.0
2019-03-21 12:15:00,98.49,98.59,98.48,98.48,6746.0,76.2119,76.2893,76.2042,76.2042,6746.0
2019-03-21 12:20:00,98.46,98.56,98.43,98.51,4950.0,76.1887,76.2661,76.1655,76.2274,4950.0
2019-03-21 12:25:00,98.48,98.49,98.32,98.44,8397.0,76.2042,76.2119,76.0803,76.1732,8397.0
2019-03-21 12:30:00,98.45,98.46,98.36,98.38,7664.0,76.1809,76.1887,76.1113,76.1268,7664.0
2019-03-21 12:35:00,98.4,98.4,98.32,98.35,6008.0,76.1423,76.1423,76.0803,76.1036,6008.0
2019-03-21 12:40:00,98.37,98.47,98.34,98.34,5730.0,76.119,76.1964,76.0958,76.0958,5730.0
2019-03-21 12:45:00,98.37,98.38,98.26,98.26,7847.0,76.119,76.1268,76.0339,76.0339,7847.0
2019-03-21 12:50:00,98.29,98.35,98.25,98.32,7264.0,76.0571,76.1036,76.0262,76.0803,7264.0
2019-03-21 12:55:00,98.32,98.36,98.32,98.35,5870.0,76.0803,76.1113,76.0803,76.1036,5870.0
2019-03-21 13:00:00,98.36,98.62,98.35,98.59,8052.0,76.1113,76.3125,76.1036,76.2893,8052.0
2019-03-21 13:05:00,98.61,98.73,98.61,98.69,9638.0,76.3048,76.3976,76.3048,76.3667,9638.0
2019-03-21 13:10:00,98.71,98.71,98.51,98.52,9972.0,76.3821,76.3821,76.2274,76.2351,9972.0
2019-03-21 13:15:00,98.53,98.58,98.5,98.52,10750.0,76.2428,76.2815,76.2196,76.2351,10750.0
2019-03-21 13:20:00,98.52,98.66,98.49,98.65,8508.0,76.2351,76.3434,76.2119,76.3357,8508.0
2019-03-21 13:25:00,98.64,98.73,98.64,98.69,12518.0,76.328,76.3976,76.328,76.3667,12518.0
2019-03-21 13:30:00,98.68,98.78,98.68,98.72,9407.0,76.3589,76.4363,76.3589,76.3899,9407.0
2019-03-21 13:35:00,98.72,98.72,98.56,98.59,8364.0,76.3899,76.3899,76.2661,76.2893,8364.0
2019-03-21 13:40:00,98.6,98.69,98.58,98.63,6697.0,76.297,76.3667,76.2815,76.3202,6697.0
2019-03-21 13:45:00,98.63,98.74,98.49,98.61,35133.0,76.3202,76.4053,76.2119,76.3048,35133.0
2019-03-21 13:50:00,98.61,98.8,98.61,98.79,7407.0,76.3048,76.4518,76.3048,76.444,7407.0
2019-03-21 13:55:00,98.78,98.79,98.59,98.64,10983.0,76.4363,76.444,76.2893,76.328,10983.0
2019-03-21 14:00:00,98.63,98.79,98.63,98.73,9804.0,76.3202,76.444,76.3202,76.3976,9804.0
2019-03-21 14:05:00,98.77,98.88,98.76,98.86,7313.0,76.4286,76.5137,76.4208,76.4982,7313.0
2019-03-21 14:10:00,98.84,98.92,98.82,98.85,6748.0,76.4827,76.5446,76.4672,76.4905,6748.0
2019-03-21 14:15:00,98.84,98.87,98.72,98.72,11188.0,76.4827,76.5059,76.3899,76.3899,11188.0
2019-03-21 14:20:00,98.73,98.86,98.7,98.74,10471.0,76.3976,76.4982,76.3744,76.4053,10471.0
2019-03-21 14:25:00,98.76,98.85,98.73,98.85,6406.0,76.4208,76.4905,76.3976,76.4905,6406.0
2019-03-21 14:30:00,98.86,98.93,98.78,98.84,8202.0,76.4982,76.5524,76.4363,76.4827,8202.0
2019-03-21 14:35:00,98.85,98.92,98.83,98.92,7291.0,76.4905,76.5446,76.475,76.5446,7291.0
2019-03-21 14:40:00,98.93,99.03,98.91,98.97,11486.0,76.5524,76.6297,76.5369,76.5833,11486.0
2019-03-21 14:45:00,99.0,99.06,98.93,98.94,10220.0,76.6065,76.653,76.5524,76.5601,10220.0
2019-03-21 14:50:00,98.94,98.96,98.85,98.91,12122.0,76.5601,76.5756,76.4905,76.5369,12122.0
2019-03-21 14:55:00,98.91,98.94,98.71,98.72,21687.0,76.5369,76.5601,76.3821,76.3899,21687.0
2019-03-21 15:00:00,98.71,98.74,98.65,98.72,20842.0,76.3821,76.4053,76.3357,76.3899,20842.0
2019-03-21 15:05:00,98.74,98.79,98.69,98.69,13242.0,76.4053,76.444,76.3667,76.3667,13242.0
2019-03-21 15:10:00,98.71,98.71,98.47,98.56,13518.0,76.3821,76.3821,76.1964,76.2661,13518.0
2019-03-21 15:15:00,98.56,98.61,98.52,98.61,13155.0,76.2661,76.3048,76.2351,76.3048,13155.0
2019-03-21 15:20:00,98.6,98.64,98.53,98.63,12070.0,76.297,76.328,76.2428,76.3202,12070.0
2019-03-21 15:25:00,98.63,98.72,98.61,98.65,20363.0,76.3202,76.3899,76.3048,76.3357,20363.0
2019-03-21 15:30:00,98.66,98.68,98.56,98.62,23253.0,76.3434,76.3589,76.2661,76.3125,23253.0
2019-03-21 15:35:00,98.62,98.72,98.53,98.65,20641.0,76.3125,76.3899,76.2428,76.3357,20641.0
2019-03-21 15:40:00,98.65,98.78,98.62,98.74,25209.0,76.3357,76.4363,76.3125,76.4053,25209.0
2019-03-21 15:45:00,98.76,98.77,98.63,98.65,34315.0,76.4208,76.4286,76.3202,76.3357,34315.0
2019-03-21 15:50:00,98.65,98.69,98.52,98.63,38775.0,76.3357,76.3667,76.2351,76.3202,38775.0
2019-03-21 15:55:00,98.62,98.72,98.5,98.55,128805.0,76.3125,76.3899,76.2196,76.2583,128805.0
2019-03-22 09:30:00,97.72,97.98,96.91,97.68,63852.0,75.6161,75.8173,74.9893,75.5851,63852.0
2019-03-22 09:35:00,97.66,97.73,97.22,97.35,24178.0,75.5696,75.6238,75.2292,75.3298,24178.0
2019-03-22 09:40:00,97.35,97.35,97.0,97.15,20391.0,75.3298,75.3298,75.0589,75.175,20391.0
2019-03-22 09:45:00,97.09,97.3,97.05,97.16,39740.0,75.1286,75.2911,75.0976,75.1827,39740.0
2019-03-22 09:50:00,97.14,97.19,96.66,96.69,22180.0,75.1673,75.206,74.7958,74.819,22180.0
2019-03-22 09:55:00,96.63,96.71,96.44,96.44,23288.0,74.7726,74.8345,74.6256,74.6256,23288.0
2019-03-22 10:00:00,96.41,96.42,96.17,96.2,26223.0,74.6024,74.6101,74.4167,74.4399,26223.0
2019-03-22 10:05:00,96.17,96.58,96.11,96.52,19499.0,74.4167,74.7339,74.3702,74.6875,19499.0
2019-03-22 10:10:00,96.52,96.75,96.49,96.69,17397.0,74.6875,74.8655,74.6643,74.819,17397.0
2019-03-22 10:15:00,96.68,96.95,96.59,96.92,15804.0,74.8113,75.0202,74.7417,74.997,15804.0
2019-03-22 10:20:00,96.92,97.18,96.9,97.02,20331.0,74.997,75.1982,74.9815,75.0744,20331.0
2019-03-22 10:25:00,97.04,97.04,96.66,96.66,9895.0,75.0899,75.0899,74.7958,74.7958,9895.0
2019-03-22 10:30:00,96.71,96.8,96.52,96.57,9843.0,74.8345,74.9042,74.6875,74.7262,9843.0
2019-03-22 10:35:00,96.62,96.76,96.52,96.66,7615.0,74.7649,74.8732,74.6875,74.7958,7615.0
2019-03-22 10:40:00,96.67,96.67,96.42,96.55,10300.0,74.8036,74.8036,74.6101,74.7107,10300.0
2019-03-22 10:45:00,96.54,96.57,96.41,96.44,14057.0,74.703,74.7262,74.6024,74.6256,14057.0
2019-03-22 10:50:00,96.44,96.59,96.37,96.59,11344.0,74.6256,74.7417,74.5714,74.7417,11344.0
2019-03-22 10:55:00,96.57,96.63,96.39,96.4,8798.0,74.7262,74.7726,74.5869,74.5946,8798.0
2019-03-22 11:00:00,96.36,96.39,96.1,96.1,14259.0,74.5637,74.5869,74.3625,74.3625,14259.0
2019-03-22 11:05:00,96.09,96.21,96.06,96.08,12432.0,74.3548,74.4476,74.3316,74.347,12432.0
2019-03-22 11:10:00,96.1,96.32,95.98,96.31,14445.0,74.3625,74.5327,74.2696,74.525,14445.0
2019-03-22 11:15:00,96.31,96.49,96.13,96.43,11940.0,74.525,74.6643,74.3857,74.6179,11940.0
2019-03-22 11:20:00,96.42,96.42,96.17,96.19,10224.0,74.6101,74.6101,74.4167,74.4321,10224.0
2019-03-22 11:25:00,96.16,96.27,96.01,96.12,6890.0,74.4089,74.4941,74.2929,74.378,6890.0
2019-03-22 11:30:00,96.07,96.17,95.95,95.98,17117.0,74.3393,74.4167,74.2464,74.2696,17117.0
2019-03-22 11:35:00,95.99,96.03,95.86,95.9,13160.0,74.2774,74.3083,74.1768,74.2077,13160.0
2019-03-22 11:40:00,95.9,95.91,95.81,95.9,7825.0,74.2077,74.2155,74.1381,74.2077,7825.0
2019-03-22 11:45:00,95.88,95.88,95.72,95.8,10447.0,74.1923,74.1923,74.0685,74.1304,10447.0
2019-03-22 11:50:00,95.76,95.76,95.6,95.61,8504.0,74.0994,74.0994,73.9756,73.9833,8504.0
2019-03-22 11:55:00,95.62,95.77,95.51,95.57,9489.0,73.9911,74.1071,73.906,73.9524,9489.0
2019-03-22 12:00:00,95.55,95.89,95.53,95.88,10006.0,73.9369,74.2,73.9214,74.1923,10006.0
2019-03-22 12:05:00,95.84,95.92,95.81,95.84,9753.0,74.1613,74.2232,74.1381,74.1613,9753.0
2019-03-22 12:10:00,95.82,95.92,95.67,95.67,8264.0,74.1458,74.2232,74.0298,74.0298,8264.0
2019-03-22 12:15:00,95.67,95.87,95.65,95.8,10460.0,74.0298,74.1845,74.0143,74.1304,10460.0
2019-03-22 12:20:00,95.78,95.88,95.67,95.7,7873.0,74.1149,74.1923,74.0298,74.053,7873.0
2019-03-22 12:25:00,95.7,95.7,95.56,95.64,6235.0,74.053,74.053,73.9447,74.0066,6235.0
2019-03-22 12:30:00,95.61,95.94,95.59,95.88,9244.0,73.9833,74.2387,73.9679,74.1923,9244.0
2019-03-22 12:35:00,95.87,95.89,95.75,95.75,6297.0,74.1845,74.2,74.0917,74.0917,6297.0
2019-03-22 12:40:00,95.72,95.72,95.48,95.58,8557.0,74.0685,74.0685,73.8827,73.9601,8557.0
2019-03-22 12:45:00,95.58,95.67,95.51,95.65,14304.0,73.9601,74.0298,73.906,74.0143,14304.0
2019-03-22 12:50:00,95.6,95.84,95.6,95.82,10995.0,73.9756,74.1613,73.9756,74.1458,10995.0
2019-03-22 12:55:00,95.82,95.87,95.68,95.87,6330.0,74.1458,74.1845,74.0375,74.1845,6330.0
2019-03-22 13:00:00,95.86,96.08,95.83,96.02,7868.0,74.1768,74.347,74.1536,74.3006,7868.0
2019-03-22 13:05:00,96.02,96.16,95.99,96.11,6893.0,74.3006,74.4089,74.2774,74.3702,6893.0
2019-03-22 13:10:00,96.1,96.12,95.87,95.91,7973.0,74.3625,74.378,74.1845,74.2155,7973.0
2019-03-22 13:15:00,95.92,95.98,95.89,95.94,6559.0,74.2232,74.2696,74.2,74.2387,6559.0
2019-03-22 13:20:00,95.96,95.96,95.83,95.89,10387.0,74.2542,74.2542,74.1536,74.2,10387.0
2019-03-22 13:25:00,95.91,96.08,95.91,96.03,9613.0,74.2155,74.347,74.2155,74.3083,9613.0
2019-03-22 13:30:00,96.01,96.39,96.01,96.3,37348.0,74.2929,74.5869,74.2929,74.5173,37348.0
2019-03-22 13:35:00,96.29,96.32,96.18,96.24,11963.0,74.5095,74.5327,74.4244,74.4708,11963.0
2019-03-22 13:40:00,96.25,96.3,96.24,96.27,4954.0,74.4786,74.5173,74.4708,74.4941,4954.0
2019-03-22 13:45:00,96.27,96.33,96.16,96.18,5732.0,74.4941,74.5405,74.4089,74.4244,5732.0
2019-03-22 13:50:00,96.16,96.25,96.13,96.17,8494.0,74.4089,74.4786,74.3857,74.4167,8494.0
2019-03-22 13:55:00,96.18,96.18,96.01,96.12,16000.0,74.4244,74.4244,74.2929,74.378,16000.0
2019-03-22 14:00:00,96.08,96.28,96.08,96.28,8328.0,74.347,74.5018,74.347,74.5018,8328.0
2019-03-22 14:05:00,96.3,96.45,96.29,96.44,13872.0,74.5173,74.6333,74.5095,74.6256,13872.0
2019-03-22 14:10:00,96.46,96.64,96.46,96.58,22244.0,74.6411,74.7804,74.6411,74.7339,22244.0
2019-03-22 14:15:00,96.61,96.79,96.61,96.66,15947.0,74.7571,74.8964,74.7571,74.7958,15947.0
2019-03-22 14:20:00,96.64,96.78,96.64,96.71,8701.0,74.7804,74.8887,74.7804,74.8345,8701.0
2019-03-22 14:25:00,96.71,96.81,96.61,96.73,13715.0,74.8345,74.9119,74.7571,74.85,13715.0
2019-03-22 14:30:00,96.75,96.75,96.41,96.43,9466.0,74.8655,74.8655,74.6024,74.6179,9466.0
2019-03-22 14:35:00,96.43,96.46,96.35,96.43,10117.0,74.6179,74.6411,74.556,74.6179,10117.0
2019-03-22 14:40:00,96.45,96.62,96.45,96.58,7252.0,74.6333,74.7649,74.6333,74.7339,7252.0
2019-03-22 14:45:00,96.56,96.71,96.56,96.64,8689.0,74.7185,74.8345,74.7185,74.7804,8689.0
2019-03-22 14:50:00,96.65,96.79,96.64,96.78,7594.0,74.7881,74.8964,74.7804,74.8887,7594.0
2019-03-22 14:55:00,96.75,96.81,96.71,96.71,12910.0,74.8655,74.9119,74.8345,74.8345,12910.0
2019-03-22 15:00:00,96.71,96.83,96.63,96.65,15831.0,74.8345,74.9274,74.7726,74.7881,15831.0
2019-03-22 15:05:00,96.64,96.79,96.63,96.7,13407.0,74.7804,74.8964,74.7726,74.8268,13407.0
2019-03-22 15:10:00,96.69,96.76,96.51,96.58,15578.0,74.819,74.8732,74.6798,74.7339,15578.0
2019-03-22 15:15:00,96.54,96.66,96.48,96.56,8122.0,74.703,74.7958,74.6566,74.7185,8122.0
2019-03-22 15:20:00,96.53,96.62,96.5,96.56,22291.0,74.6952,74.7649,74.672,74.7185,22291.0
2019-03-22 15:25:00,96.58,96.6,96.38,96.39,20254.0,74.7339,74.7494,74.5792,74.5869,20254.0
2019-03-22 15:30:00,96.38,96.42,96.19,96.2,23053.0,74.5792,74.6101,74.4321,74.4399,23053.0
2019-03-22 15:35:00,96.19,96.36,96.15,96.27,25706.0,74.4321,74.5637,74.4012,74.4941,25706.0
2019-03-22 15:40:00,96.27,96.28,96.13,96.2,29915.0,74.4941,74.5018,74.3857,74.4399,29915.0
2019-03-22 15:45:00,96.19,96.39,96.18,96.31,34139.0,74.4321,74.5869,74.4244,74.525,34139.0
2019-03-22 15:50:00,96.3,96.34,96.16,96.18,38748.0,74.5173,74.5482,74.4089,74.4244,38748.0
2019-03-22 15:55:00,96.17,96.26,95.94,95.98,104455.0,74.4167,74.4863,74.2387,74.2696,104455.0
2019-03-25 09:30:00,95.76,95.79,95.07,95.39,30947.0,74.0994,74.1226,73.5655,73.8131,30947.0
2019-03-25 09:35:00,95.53,95.83,95.42,95.79,11612.0,73.9214,74.1536,73.8363,74.1226,11612.0
2019-03-25 09:40:00,95.74,95.79,95.22,95.27,12755.0,74.0839,74.1226,73.6816,73.7202,12755.0
2019-03-25 09:45:00,95.26,95.35,95.13,95.13,12977.0,73.7125,73.7822,73.6119,73.6119,12977.0
2019-03-25 09:50:00,95.12,95.26,95.07,95.07,19840.0,73.6042,73.7125,73.5655,73.5655,19840.0
2019-03-25 09:55:00,95.04,95.18,94.93,95.08,13774.0,73.5423,73.6506,73.4572,73.5732,13774.0
2019-03-25 10:00:00,95.05,95.27,94.97,95.07,15261.0,73.55,73.7202,73.4881,73.5655,15261.0
2019-03-25 10:05:00,95.04,95.2,95.04,95.09,13746.0,73.5423,73.6661,73.5423,73.581,13746.0
2019-03-25 10:10:00,95.1,95.1,94.98,95.03,10325.0,73.5887,73.5887,73.4958,73.5345,10325.0
2019-03-25 10:15:00,95.05,95.22,95.05,95.11,10322.0,73.55,73.6816,73.55,73.5964,10322.0
2019-03-25 10:20:00,95.07,95.24,95.05,95.1,7801.0,73.5655,73.697,73.55,73.5887,7801.0
2019-03-25 10:25:00,95.13,95.28,95.09,95.22,13279.0,73.6119,73.728,73.581,73.6816,13279.0
2019-03-25 10:30:00,95.2,95.41,95.17,95.22,7205.0,73.6661,73.8286,73.6429,73.6816,7205.0
2019-03-25 10:35:00,95.21,95.3,95.13,95.2,7920.0,73.6738,73.7435,73.6119,73.6661,7920.0
2019-03-25 10:40:00,95.13,95.2,95.06,95.13,15398.0,73.6119,73.6661,73.5577,73.6119,15398.0
2019-03-25 10:45:00,95.11,95.27,95.09,95.23,24015.0,73.5964,73.7202,73.581,73.6893,24015.0
2019-03-25 10:50:00,95.29,95.55,95.29,95.52,10151.0,73.7357,73.9369,73.7357,73.9137,10151.0
2019-03-25 10:55:00,95.51,95.63,95.43,95.47,10266.0,73.906,73.9988,73.8441,73.875,10266.0
2019-03-25 11:00:00,95.49,95.53,95.33,95.36,7462.0,73.8905,73.9214,73.7667,73.7899,7462.0
2019-03-25 11:05:00,95.41,95.59,95.41,95.58,13418.0,73.8286,73.9679,73.8286,73.9601,13418.0
2019-03-25 11:10:00,95.59,95.84,95.58,95.78,14121.0,73.9679,74.1613,73.9601,74.1149,14121.0
2019-03-25 11:15:00,95.77,95.84,95.68,95.81,8572.0,74.1071,74.1613,74.0375,74.1381,8572.0
2019-03-25 11:20:00,95.79,95.88,95.74,95.86,15157.0,74.1226,74.1923,74.0839,74.1768,15157.0
2019-03-25 11:25:00,95.9,95.97,95.79,95.85,8055.0,74.2077,74.2619,74.1226,74.1691,8055.0
2019-03-25 11:30:00,95.82,95.83,95.55,95.56,7087.0,74.1458,74.1536,73.9369,73.9447,7087.0
2019-03-25 11:35:00,95.52,95.52,95.41,95.41,7746.0,73.9137,73.9137,73.8286,73.8286,7746.0
2019-03-25 11:40:00,95.39,95.39,95.19,95.29,9417.0,73.8131,73.8131,73.6583,73.7357,9417.0
2019-03-25 11:45:00,95.31,95.47,95.3,95.45,8845.0,73.7512,73.875,73.7435,73.8595,8845.0
2019-03-25 11:50:00,95.44,95.52,95.42,95.51,5349.0,73.8518,73.9137,73.8363,73.906,5349.0
2019-03-25 11:55:00,95.55,95.61,95.38,95.38,4974.0,73.9369,73.9833,73.8054,73.8054,4974.0
2019-03-25 12:00:00,95.35,95.48,95.32,95.48,22849.0,73.7822,73.8827,73.7589,73.8827,22849.0
2019-03-25 12:05:00,95.5,95.63,95.47,95.59,6937.0,73.8982,73.9988,73.875,73.9679,6937.0
2019-03-25 12:10:00,95.57,95.67,95.52,95.58,6246.0,73.9524,74.0298,73.9137,73.9601,6246.0
2019-03-25 12:15:00,95.56,95.61,95.52,95.59,4046.0,73.9447,73.9833,73.9137,73.9679,4046.0
2019-03-25 12:20:00,95.61,95.71,95.61,95.69,5113.0,73.9833,74.0607,73.9833,74.0452,5113.0
2019-03-25 12:25:00,95.71,95.72,95.6,95.64,2880.0,74.0607,74.0685,73.9756,74.0066,2880.0
2019-03-25 12:30:00,95.61,95.66,95.54,95.58,6358.0,73.9833,74.022,73.9292,73.9601,6358.0
2019-03-25 12:35:00,95.56,95.58,95.33,95.37,7066.0,73.9447,73.9601,73.7667,73.7976,7066.0
2019-03-25 12:40:00,95.32,95.44,95.28,95.35,6337.0,73.7589,73.8518,73.728,73.7822,6337.0
2019-03-25 12:45:00,95.32,95.41,95.31,95.39,5898.0,73.7589,73.8286,73.7512,73.8131,5898.0
2019-03-25 12:50:00,95.4,95.55,95.4,95.52,6070.0,73.8208,73.9369,73.8208,73.9137,6070.0
2019-03-25 12:55:00,95.51,95.65,95.5,95.64,6473.0,73.906,74.0143,73.8982,74.0066,6473.0
2019-03-25 13:00:00,95.63,95.65,95.47,95.53,4681.0,73.9988,74.0143,73.875,73.9214,4681.0
2019-03-25 13:05:00,95.48,95.59,95.44,95.56,5588.0,73.8827,73.9679,73.8518,73.9447,5588.0
2019-03-25 13:10:00,95.56,95.75,95.54,95.7,5568.0,73.9447,74.0917,73.9292,74.053,5568.0
2019-03-25 13:15:00,95.72,95.74,95.6,95.7,5692.0,74.0685,74.0839,73.9756,74.053,5692.0
2019-03-25 13:20:00,95.71,95.74,95.65,95.72,6436.0,74.0607,74.0839,74.0143,74.0685,6436.0
2019-03-25 13:25:00,95.74,95.75,95.57,95.6,5276.0,74.0839,74.0917,73.9524,73.9756,5276.0
2019-03-25 13:30:00,95.56,95.64,95.53,95.64,5175.0,73.9447,74.0066,73.9214,74.0066,5175.0
2019-03-25 13:35:00,95.65,95.84,95.65,95.8,16886.0,74.0143,74.1613,74.0143,74.1304,16886.0
2019-03-25 13:40:00,95.78,95.83,95.67,95.71,9122.0,74.1149,74.1536,74.0298,74.0607,9122.0
2019-03-25 13:45:00,95.72,95.77,95.58,95.63,6655.0,74.0685,74.1071,73.9601,73.9988,6655.0
2019-03-25 13:50:00,95.64,95.68,95.55,95.55,6494.0,74.0066,74.0375,73.9369,73.9369,6494.0
2019-03-25 13:55:00,95.55,95.56,95.49,95.52,6368.0,73.9369,73.9447,73.8905,73.9137,6368.0
2019-03-25 14:00:00,95.54,95.6,95.36,95.46,11639.0,73.9292,73.9756,73.7899,73.8673,11639.0
2019-03-25 14:05:00,95.45,95.47,95.38,95.4,9414.0,73.8595,73.875,73.8054,73.8208,9414.0
2019-03-25 14:10:00,95.38,95.39,95.25,95.34,9769.0,73.8054,73.8131,73.7048,73.7744,9769.0
2019-03-25 14:15:00,95.33,95.37,95.18,95.2,7284.0,73.7667,73.7976,73.6506,73.6661,7284.0
2019-03-25 14:20:00,95.21,95.28,95.18,95.28,22185.0,73.6738,73.728,73.6506,73.728,22185.0
2019-03-25 14:25:00,95.29,95.3,95.06,95.17,34560.0,73.7357,73.7435,73.5577,73.6429,34560.0
2019-03-25 14:30:00,95.17,95.34,95.17,95.31,7449.0,73.6429,73.7744,73.6429,73.7512,7449.0
2019-03-25 14:35:00,95.31,95.4,95.29,95.4,7300.0,73.7512,73.8208,73.7357,73.8208,7300.0
2019-03-25 14:40:00,95.37,95.56,95.37,95.54,8969.0,73.7976,73.9447,73.7976,73.9292,8969.0
2019-03-25 14:45:00,95.54,95.57,95.44,95.51,14182.0,73.9292,73.9524,73.8518,73.906,14182.0
2019-03-25 14:50:00,95.51,95.52,95.39,95.4,6227.0,73.906,73.9137,73.8131,73.8208,6227.0
2019-03-25 14:55:00,95.41,95.55,95.4,95.49,8110.0,73.8286,73.9369,73.8208,73.8905,8110.0
2019-03-25 15:00:00,95.52,95.59,95.43,95.47,10961.0,73.9137,73.9679,73.8441,73.875,10961.0
2019-03-25 15:05:00,95.45,95.5,95.42,95.44,8449.0,73.8595,73.8982,73.8363,73.8518,8449.0
2019-03-25 15:10:00,95.43,95.63,95.43,95.63,9162.0,73.8441,73.9988,73.8441,73.9988,9162.0
2019-03-25 15:15:00,95.64,95.64,95.51,95.51,8603.0,74.0066,74.0066,73.906,73.906,8603.0
2019-03-25 15:20:00,95.54,95.68,95.52,95.67,10085.0,73.9292,74.0375,73.9137,74.0298,10085.0
2019-03-25 15:25:00,95.66,95.74,95.6,95.6,13221.0,74.022,74.0839,73.9756,73.9756,13221.0
2019-03-25 15:30:00,95.59,95.63,95.54,95.6,12351.0,73.9679,73.9988,73.9292,73.9756,12351.0
2019-03-25 15:35:00,95.61,95.75,95.59,95.7,19572.0,73.9833,74.0917,73.9679,74.053,19572.0
2019-03-25 15:40:00,95.7,95.85,95.7,95.83,19948.0,74.053,74.1691,74.053,74.1536,19948.0
2019-03-25 15:45:00,95.83,95.91,95.73,95.75,29447.0,74.1536,74.2155,74.0762,74.0917,29447.0
2019-03-25 15:50:00,95.75,95.82,95.72,95.79,30930.0,74.0917,74.1458,74.0685,74.1226,30930.0
2019-03-25 15:55:00,95.79,95.89,95.73,95.84,57585.0,74.1226,74.2,74.0762,74.1613,57585.0
2019-03-26 09:30:00,96.66,97.68,96.66,97.67,53011.0,74.7958,75.5851,74.7958,75.5774,53011.0
2019-03-26 09:35:00,97.75,98.03,97.64,97.88,24441.0,75.6393,75.8559,75.5542,75.7399,24441.0
2019-03-26 09:40:00,98.05,98.31,97.94,98.26,27864.0,75.8714,76.0726,75.7863,76.0339,27864.0
2019-03-26 09:45:00,98.29,98.29,97.63,97.63,16674.0,76.0571,76.0571,75.5464,75.5464,16674.0
2019-03-26 09:50:00,97.64,97.91,97.44,97.89,24219.0,75.5542,75.7631,75.3994,75.7476,24219.0
2019-03-26 09:55:00,97.9,98.1,97.82,97.96,11844.0,75.7554,75.9101,75.6934,75.8018,11844.0
2019-03-26 10:00:00,98.1,98.1,97.8,97.81,14375.0,75.9101,75.9101,75.678,75.6857,14375.0
2019-03-26 10:05:00,97.78,97.8,97.62,97.76,14793.0,75.6625,75.678,75.5387,75.647,14793.0
2019-03-26 10:10:00,97.78,97.78,97.63,97.63,24660.0,75.6625,75.6625,75.5464,75.5464,24660.0
2019-03-26 10:15:00,97.66,97.82,97.61,97.78,22266.0,75.5696,75.6934,75.5309,75.6625,22266.0
2019-03-26 10:20:00,97.77,97.86,97.72,97.72,13712.0,75.6548,75.7244,75.6161,75.6161,13712.0
2019-03-26 10:25:00,97.76,97.91,97.72,97.88,11452.0,75.647,75.7631,75.6161,75.7399,11452.0
2019-03-26 10:30:00,97.91,97.92,97.63,97.66,18748.0,75.7631,75.7708,75.5464,75.5696,18748.0
2019-03-26 10:35:00,97.64,97.74,97.55,97.7,16489.0,75.5542,75.6315,75.4845,75.6006,16489.0
2019-03-26 10:40:00,97.7,97.84,97.68,97.79,12768.0,75.6006,75.7089,75.5851,75.6702,12768.0
2019-03-26 10:45:00,97.81,98.11,97.81,98.0,69967.0,75.6857,75.9178,75.6857,75.8327,69967.0
2019-03-26 10:50:00,98.03,98.08,97.97,98.01,13739.0,75.8559,75.8946,75.8095,75.8405,13739.0
2019-03-26 10:55:00,98.05,98.05,97.94,98.02,20964.0,75.8714,75.8714,75.7863,75.8482,20964.0
2019-03-26 11:00:00,98.01,98.07,97.82,97.86,30889.0,75.8405,75.8869,75.6934,75.7244,30889.0
2019-03-26 11:05:00,97.86,97.89,97.75,97.82,21496.0,75.7244,75.7476,75.6393,75.6934,21496.0
2019-03-26 11:10:00,97.83,97.83,97.6,97.61,13478.0,75.7012,75.7012,75.5232,75.5309,13478.0
2019-03-26 11:15:00,97.61,97.7,97.55,97.56,51208.0,75.5309,75.6006,75.4845,75.4923,51208.0
2019-03-26 11:20:00,97.58,97.62,97.42,97.5,10943.0,75.5077,75.5387,75.3839,75.4458,10943.0
2019-03-26 11:25:00,97.47,97.76,97.47,97.71,26409.0,75.4226,75.647,75.4226,75.6083,26409.0
2019-03-26 11:30:00,97.71,97.72,97.56,97.63,14337.0,75.6083,75.6161,75.4923,75.5464,14337.0
2019-03-26 11:35:00,97.62,97.96,97.53,97.96,10635.0,75.5387,75.8018,75.469,75.8018,10635.0
2019-03-26 11:40:00,97.96,98.02,97.91,97.92,14076.0,75.8018,75.8482,75.7631,75.7708,14076.0
2019-03-26 11:45:00,97.89,97.92,97.73,97.92,8886.0,75.7476,75.7708,75.6238,75.7708,8886.0
2019-03-26 11:50:00,97.89,97.89,97.65,97.77,14630.0,75.7476,75.7476,75.5619,75.6548,14630.0
2019-03-26 11:55:00,97.75,97.8,97.68,97.68,10292.0,75.6393,75.678,75.5851,75.5851,10292.0
2019-03-26 12:00:00,97.68,97.88,97.67,97.86,11304.0,75.5851,75.7399,75.5774,75.7244,11304.0
2019-03-26 12:05:00,97.86,97.89,97.71,97.73,10163.0,75.7244,75.7476,75.6083,75.6238,10163.0
2019-03-26 12:10:00,97.72,97.77,97.64,97.77,9671.0,75.6161,75.6548,75.5542,75.6548,9671.0
2019-03-26 12:15:00,97.77,97.89,97.73,97.77,34539.0,75.6548,75.7476,75.6238,75.6548,34539.0
2019-03-26 12:20:00,97.78,97.81,97.63,97.63,8654.0,75.6625,75.6857,75.5464,75.5464,8654.0
2019-03-26 12:25:00,97.64,97.73,97.63,97.71,9336.0,75.5542,75.6238,75.5464,75.6083,9336.0
2019-03-26 12:30:00,97.69,97.71,97.6,97.64,9613.0,75.5929,75.6083,75.5232,75.5542,9613.0
2019-03-26 12:35:00,97.61,97.69,97.5,97.5,8402.0,75.5309,75.5929,75.4458,75.4458,8402.0
2019-03-26 12:40:00,97.53,97.56,97.42,97.54,12079.0,75.469,75.4923,75.3839,75.4768,12079.0
2019-03-26 12:45:00,97.54,97.58,97.47,97.5,8416.0,75.4768,75.5077,75.4226,75.4458,8416.0
2019-03-26 12:50:00,97.49,97.61,97.46,97.61,9138.0,75.4381,75.5309,75.4149,75.5309,9138.0
2019-03-26 12:55:00,97.62,97.62,97.49,97.59,17742.0,75.5387,75.5387,75.4381,75.5155,17742.0
2019-03-26 13:00:00,97.6,97.67,97.55,97.55,13298.0,75.5232,75.5774,75.4845,75.4845,13298.0
2019-03-26 13:05:00,97.53,97.53,97.42,97.47,15987.0,75.469,75.469,75.3839,75.4226,15987.0
2019-03-26 13:10:00,97.48,97.6,97.48,97.6,8093.0,75.4304,75.5232,75.4304,75.5232,8093.0
2019-03-26 13:15:00,97.6,97.6,97.5,97.56,12856.0,75.5232,75.5232,75.4458,75.4923,12856.0
2019-03-26 13:20:00,97.56,97.57,97.45,97.45,10736.0,75.4923,75.5,75.4071,75.4071,10736.0
2019-03-26 13:25:00,97.45,97.47,97.42,97.44,10015.0,75.4071,75.4226,75.3839,75.3994,10015.0
2019-03-26 13:30:00,97.44,97.46,97.39,97.39,11483.0,75.3994,75.4149,75.3607,75.3607,11483.0
2019-03-26 13:35:00,97.41,97.42,97.19,97.3,21912.0,75.3762,75.3839,75.206,75.2911,21912.0
2019-03-26 13:40:00,97.31,97.31,97.27,97.29,20487.0,75.2988,75.2988,75.2679,75.2833,20487.0
2019-03-26 13:45:00,97.3,97.32,97.27,97.28,20056.0,75.2911,75.3065,75.2679,75.2756,20056.0
2019-03-26 13:50:00,97.29,97.31,97.23,97.24,12753.0,75.2833,75.2988,75.2369,75.2446,12753.0
2019-03-26 13:55:00,97.22,97.22,97.1,97.15,24019.0,75.2292,75.2292,75.1363,75.175,24019.0
2019-03-26 14:00:00,97.14,97.15,97.1,97.12,9785.0,75.1673,75.175,75.1363,75.1518,9785.0
2019-03-26 14:05:00,97.11,97.18,97.04,97.15,20244.0,75.144,75.1982,75.0899,75.175,20244.0
2019-03-26 14:10:00,97.15,97.29,97.1,97.25,13163.0,75.175,75.2833,75.1363,75.2524,13163.0
2019-03-26 14:15:00,97.29,97.41,97.28,97.39,9489.0,75.2833,75.3762,75.2756,75.3607,9489.0
2019-03-26 14:20:00,97.39,97.43,97.32,97.41,9182.0,75.3607,75.3917,75.3065,75.3762,9182.0
2019-03-26 14:25:00,97.41,97.44,97.33,97.35,11754.0,75.3762,75.3994,75.3143,75.3298,11754.0
2019-03-26 14:30:00,97.32,97.34,97.19,97.24,15743.0,75.3065,75.322,75.206,75.2446,15743.0
2019-03-26 14:35:00,97.26,97.51,97.26,97.47,9321.0,75.2601,75.4536,75.2601,75.4226,9321.0
2019-03-26 14:40:00,97.47,97.56,97.42,97.56,23755.0,75.4226,75.4923,75.3839,75.4923,23755.0
2019-03-26 14:45:00,97.56,97.72,97.55,97.68,12530.0,75.4923,75.6161,75.4845,75.5851,12530.0
2019-03-26 14:50:00,97.7,97.71,97.62,97.67,11403.0,75.6006,75.6083,75.5387,75.5774,11403.0
2019-03-26 14:55:00,97.66,97.78,97.6,97.78,12605.0,75.5696,75.6625,75.5232,75.6625,12605.0
2019-03-26 15:00:00,97.8,97.92,97.74,97.74,11974.0,75.678,75.7708,75.6315,75.6315,11974.0
2019-03-26 15:05:00,97.76,97.82,97.72,97.8,12017.0,75.647,75.6934,75.6161,75.678,12017.0
2019-03-26 15:10:00,97.81,97.92,97.75,97.81,14310.0,75.6857,75.7708,75.6393,75.6857,14310.0
2019-03-26 15:15:00,97.81,97.87,97.72,97.74,15797.0,75.6857,75.7321,75.6161,75.6315,15797.0
2019-03-26 15:20:00,97.75,97.85,97.74,97.85,14350.0,75.6393,75.7167,75.6315,75.7167,14350.0
2019-03-26 15:25:00,97.82,97.86,97.73,97.74,14185.0,75.6934,75.7244,75.6238,75.6315,14185.0
2019-03-26 15:30:00,97.74,97.98,97.73,97.97,18574.0,75.6315,75.8173,75.6238,75.8095,18574.0
2019-03-26 15:35:00,97.98,98.04,97.74,97.79,35004.0,75.8173,75.8637,75.6315,75.6702,35004.0
2019-03-26 15:40:00,97.8,97.92,97.76,97.81,31403.0,75.678,75.7708,75.647,75.6857,31403.0
2019-03-26 15:45:00,97.81,97.96,97.77,97.85,30449.0,75.6857,75.8018,75.6548,75.7167,30449.0
2019-03-26 15:50:00,97.85,97.96,97.83,97.93,40424.0,75.7167,75.8018,75.7012,75.7786,40424.0
2019-03-26 15:55:00,97.93,98.05,97.82,98.02,76785.0,75.7786,75.8714,75.6934,75.8482,76785.0
2019-03-27 09:30:00,97.75,98.15,97.48,97.96,44236.0,75.6393,75.9488,75.4304,75.8018,44236.0
2019-03-27 09:35:00,98.01,98.28,98.01,98.09,17472.0,75.8405,76.0494,75.8405,75.9024,17472.0
2019-03-27 09:40:00,98.15,98.29,98.04,98.15,27244.0,75.9488,76.0571,75.8637,75.9488,27244.0
2019-03-27 09:45:00,98.17,98.25,98.05,98.1,7795.0,75.9643,76.0262,75.8714,75.9101,7795.0
2019-03-27 09:50:00,98.12,98.26,98.05,98.17,8211.0,75.9256,76.0339,75.8714,75.9643,8211.0
2019-03-27 09:55:00,98.2,98.25,98.12,98.17,10280.0,75.9875,76.0262,75.9256,75.9643,10280.0
2019-03-27 10:00:00,98.19,98.19,97.76,97.78,11060.0,75.9798,75.9798,75.647,75.6625,11060.0
2019-03-27 10:05:00,97.77,97.83,97.71,97.82,13286.0,75.6548,75.7012,75.6083,75.6934,13286.0
2019-03-27 10:10:00,97.85,98.08,97.85,98.04,6680.0,75.7167,75.8946,75.7167,75.8637,6680.0
2019-03-27 10:15:00,98.06,98.18,97.96,98.16,7333.0,75.8792,75.972,75.8018,75.9565,7333.0
2019-03-27 10:20:00,98.16,98.24,98.03,98.24,11714.0,75.9565,76.0184,75.8559,76.0184,11714.0
2019-03-27 10:25:00,98.24,98.24,98.04,98.06,8655.0,76.0184,76.0184,75.8637,75.8792,8655.0
2019-03-27 10:30:00,98.04,98.12,97.9,97.91,6123.0,75.8637,75.9256,75.7554,75.7631,6123.0
2019-03-27 10:35:00,97.94,97.95,97.79,97.87,6008.0,75.7863,75.794,75.6702,75.7321,6008.0
2019-03-27 10:40:00,97.86,97.96,97.7,97.76,7371.0,75.7244,75.8018,75.6006,75.647,7371.0
2019-03-27 10:45:00,97.69,97.9,97.67,97.8,8209.0,75.5929,75.7554,75.5774,75.678,8209.0
2019-03-27 10:50:00,97.76,97.8,97.62,97.66,9207.0,75.647,75.678,75.5387,75.5696,9207.0
2019-03-27 10:55:00,97.71,97.98,97.71,97.97,5340.0,75.6083,75.8173,75.6083,75.8095,5340.0
2019-03-27 11:00:00,97.95,98.04,97.85,97.92,17375.0,75.794,75.8637,75.7167,75.7708,17375.0
2019-03-27 11:05:00,97.9,98.05,97.9,98.05,27440.0,75.7554,75.8714,75.7554,75.8714,27440.0
2019-03-27 11:10:00,98.05,98.05,97.9,97.9,9918.0,75.8714,75.8714,75.7554,75.7554,9918.0
2019-03-27 11:15:00,97.9,97.94,97.67,97.7,11458.0,75.7554,75.7863,75.5774,75.6006,11458.0
2019-03-27 11:20:00,97.7,97.7,97.59,97.67,8217.0,75.6006,75.6006,75.5155,75.5774,8217.0
2019-03-27 11:25:00,97.68,97.77,97.5,97.51,10167.0,75.5851,75.6548,75.4458,75.4536,10167.0
2019-03-27 11:30:00,97.5,97.6,97.31,97.33,11285.0,75.4458,75.5232,75.2988,75.3143,11285.0
2019-03-27 11:35:00,97.3,97.47,97.25,97.35,9358.0,75.2911,75.4226,75.2524,75.3298,9358.0
2019-03-27 11:40:00,97.34,97.34,97.04,97.06,14928.0,75.322,75.322,75.0899,75.1054,14928.0
2019-03-27 11:45:00,97.07,97.16,96.97,97.05,8572.0,75.1131,75.1827,75.0357,75.0976,8572.0
2019-03-27 11:50:00,97.06,97.19,96.98,97.07,14266.0,75.1054,75.206,75.0435,75.1131,14266.0
2019-03-27 11:55:00,97.09,97.33,97.07,97.24,8604.0,75.1286,75.3143,75.1131,75.2446,8604.0
2019-03-27 12:00:00,97.24,97.52,97.17,97.48,9647.0,75.2446,75.4613,75.1905,75.4304,9647.0
2019-03-27 12:05:00,97.45,97.51,97.35,97.36,5570.0,75.4071,75.4536,75.3298,75.3375,5570.0
2019-03-27 12:10:00,97.37,97.49,97.32,97.38,8344.0,75.3452,75.4381,75.3065,75.353,8344.0
2019-03-27 12:15:00,97.34,97.51,97.34,97.5,20354.0,75.322,75.4536,75.322,75.4458,20354.0
2019-03-27 12:20:00,97.51,97.69,97.48,97.52,18224.0,75.4536,75.5929,75.4304,75.4613,18224.0
2019-03-27 12:25:00,97.5,97.78,97.45,97.75,9409.0,75.4458,75.6625,75.4071,75.6393,9409.0
2019-03-27 12:30:00,97.72,97.74,97.61,97.63,10214.0,75.6161,75.6315,75.5309,75.5464,10214.0
2019-03-27 12:35:00,97.6,97.67,97.55,97.63,8101.0,75.5232,75.5774,75.4845,75.5464,8101.0
2019-03-27 12:40:00,97.62,97.71,97.56,97.69,14999.0,75.5387,75.6083,75.4923,75.5929,14999.0
2019-03-27 12:45:00,97.71,97.79,97.62,97.75,5405.0,75.6083,75.6702,75.5387,75.6393,5405.0
2019-03-27 12:50:00,97.74,97.75,97.67,97.73,6102.0,75.6315,75.6393,75.5774,75.6238,6102.0
2019-03-27 12:55:00,97.73,97.73,97.62,97.62,7026.0,75.6238,75.6238,75.5387,75.5387,7026.0
2019-03-27 13:00:00,97.64,97.64,97.52,97.53,14470.0,75.5542,75.5542,75.4613,75.469,14470.0
2019-03-27 13:05:00,97.55,97.63,97.49,97.5,8405.0,75.4845,75.5464,75.4381,75.4458,8405.0
2019-03-27 13:10:00,97.51,97.88,97.51,97.87,5384.0,75.4536,75.7399,75.4536,75.7321,5384.0
2019-03-27 13:15:00,97.87,97.87,97.75,97.8,11955.0,75.7321,75.7321,75.6393,75.678,11955.0
2019-03-27 13:20:00,97.82,97.94,97.8,97.82,7736.0,75.6934,75.7863,75.678,75.6934,7736.0
2019-03-27 13:25:00,97.79,97.85,97.71,97.71,15552.0,75.6702,75.7167,75.6083,75.6083,15552.0
2019-03-27 13:30:00,97.73,97.74,97.57,97.57,10185.0,75.6238,75.6315,75.5,75.5,10185.0
2019-03-27 13:35:00,97.58,97.62,97.52,97.61,9745.0,75.5077,75.5387,75.4613,75.5309,9745.0
2019-03-27 13:40:00,97.62,97.68,97.56,97.68,16343.0,75.5387,75.5851,75.4923,75.5851,16343.0
2019-03-27 13:45:00,97.67,97.72,97.51,97.52,14707.0,75.5774,75.6161,75.4536,75.4613,14707.0
2019-03-27 13:50:00,97.54,97.56,97.51,97.56,14645.0,75.4768,75.4923,75.4536,75.4923,14645.0
2019-03-27 13:55:00,97.58,97.7,97.58,97.69,5085.0,75.5077,75.6006,75.5077,75.5929,5085.0
2019-03-27 14:00:00,97.69,97.78,97.64,97.78,9694.0,75.5929,75.6625,75.5542,75.6625,9694.0
2019-03-27 14:05:00,97.79,97.83,97.73,97.78,7455.0,75.6702,75.7012,75.6238,75.6625,7455.0
2019-03-27 14:10:00,97.77,97.92,97.74,97.91,10062.0,75.6548,75.7708,75.6315,75.7631,10062.0
2019-03-27 14:15:00,97.93,97.94,97.79,97.8,7453.0,75.7786,75.7863,75.6702,75.678,7453.0
2019-03-27 14:20:00,97.8,97.8,97.7,97.78,6974.0,75.678,75.678,75.6006,75.6625,6974.0
2019-03-27 14:25:00,97.79,97.81,97.74,97.8,5509.0,75.6702,75.6857,75.6315,75.678,5509.0
2019-03-27 14:30:00,97.8,97.94,97.79,97.86,8596.0,75.678,75.7863,75.6702,75.7244,8596.0
2019-03-27 14:35:00,97.88,97.96,97.74,97.74,29209.0,75.7399,75.8018,75.6315,75.6315,29209.0
2019-03-27 14:40:00,97.75,97.82,97.73,97.8,5566.0,75.6393,75.6934,75.6238,75.678,5566.0
2019-03-27 14:45:00,97.81,97.84,97.75,97.77,10340.0,75.6857,75.7089,75.6393,75.6548,10340.0
2019-03-27 14:50:00,97.77,97.82,97.7,97.74,11330.0,75.6548,75.6934,75.6006,75.6315,11330.0
2019-03-27 14:55:00,97.75,97.76,97.54,97.59,18395.0,75.6393,75.647,75.4768,75.5155,18395.0
2019-03-27 15:00:00,97.59,97.63,97.52,97.59,27941.0,75.5155,75.5464,75.4613,75.5155,27941.0
2019-03-27 15:05:00,97.59,97.65,97.54,97.56,13249.0,75.5155,75.5619,75.4768,75.4923,13249.0
2019-03-27 15:10:00,97.56,97.58,97.41,97.47,35560.0,75.4923,75.5077,75.3762,75.4226,35560.0
2019-03-27 15:15:00,97.48,97.56,97.44,97.55,15694.0,75.4304,75.4923,75.3994,75.4845,15694.0
2019-03-27 15:20:00,97.56,97.59,97.5,97.55,16702.0,75.4923,75.5155,75.4458,75.4845,16702.0
2019-03-27 15:25:00,97.54,97.61,97.52,97.59,17757.0,75.4768,75.5309,75.4613,75.5155,17757.0
2019-03-27 15:30:00,97.6,97.74,97.6,97.65,29366.0,75.5232,75.6315,75.5232,75.5619,29366.0
2019-03-27 15:35:00,97.65,97.68,97.55,97.57,37113.0,75.5619,75.5851,75.4845,75.5,37113.0
2019-03-27 15:40:00,97.57,97.63,97.44,97.45,23313.0,75.5,75.5464,75.3994,75.4071,23313.0
2019-03-27 15:45:00,97.45,97.5,97.37,97.42,51818.0,75.4071,75.4458,75.3452,75.3839,51818.0
2019-03-27 15:50:00,97.43,97.45,97.28,97.29,50556.0,75.3917,75.4071,75.2756,75.2833,50556.0
2019-03-27 15:55:00,97.28,97.31,97.2,97.28,104203.0,75.2756,75.2988,75.2137,75.2756,104203.0
2019-03-28 09:30:00,96.81,97.05,96.67,96.77,58711.0,74.9119,75.0976,74.8036,74.881,58711.0
2019-03-28 09:35:00,96.7,96.89,96.48,96.76,16826.0,74.8268,74.9738,74.6566,74.8732,16826.0
2019-03-28 09:40:00,96.78,96.79,96.53,96.76,22811.0,74.8887,74.8964,74.6952,74.8732,22811.0
2019-03-28 09:45:00,96.76,96.83,96.65,96.75,11100.0,74.8732,74.9274,74.7881,74.8655,11100.0
2019-03-28 09:50:00,96.75,96.77,96.44,96.51,19375.0,74.8655,74.881,74.6256,74.6798,19375.0
2019-03-28 09:55:00,96.57,96.92,96.57,96.92,7949.0,74.7262,74.997,74.7262,74.997,7949.0
2019-03-28 10:00:00,96.92,97.17,96.82,97.17,13108.0,74.997,75.1905,74.9196,75.1905,13108.0
2019-03-28 10:05:00,97.25,97.27,97.14,97.16,6792.0,75.2524,75.2679,75.1673,75.1827,6792.0
2019-03-28 10:10:00,97.21,97.21,97.02,97.09,10801.0,75.2214,75.2214,75.0744,75.1286,10801.0
2019-03-28 10:15:00,97.13,97.23,97.07,97.17,7603.0,75.1595,75.2369,75.1131,75.1905,7603.0
2019-03-28 10:20:00,97.22,97.27,97.16,97.2,10138.0,75.2292,75.2679,75.1827,75.2137,10138.0
2019-03-28 10:25:00,97.18,97.18,97.06,97.08,4553.0,75.1982,75.1982,75.1054,75.1208,4553.0
2019-03-28 10:30:00,97.09,97.16,97.03,97.06,7450.0,75.1286,75.1827,75.0821,75.1054,7450.0
2019-03-28 10:35:00,97.07,97.12,96.97,96.97,6050.0,75.1131,75.1518,75.0357,75.0357,6050.0
2019-03-28 10:40:00,96.92,96.99,96.76,96.78,15196.0,74.997,75.0512,74.8732,74.8887,15196.0
2019-03-28 10:45:00,96.81,96.81,96.65,96.78,20537.0,74.9119,74.9119,74.7881,74.8887,20537.0
2019-03-28 10:50:00,96.79,96.84,96.71,96.81,7092.0,74.8964,74.9351,74.8345,74.9119,7092.0
2019-03-28 10:55:00,96.78,96.79,96.56,96.57,14482.0,74.8887,74.8964,74.7185,74.7262,14482.0
2019-03-28 11:00:00,96.54,96.57,96.35,96.36,13733.0,74.703,74.7262,74.556,74.5637,13733.0
2019-03-28 11:05:00,96.32,96.35,96.2,96.32,7956.0,74.5327,74.556,74.4399,74.5327,7956.0
2019-03-28 11:10:00,96.32,96.42,96.32,96.42,7378.0,74.5327,74.6101,74.5327,74.6101,7378.0
2019-03-28 11:15:00,96.38,96.38,96.28,96.28,6355.0,74.5792,74.5792,74.5018,74.5018,6355.0
2019-03-28 11:20:00,96.25,96.37,96.12,96.17,11812.0,74.4786,74.5714,74.378,74.4167,11812.0
2019-03-28 11:25:00,96.18,96.18,95.97,95.99,20240.0,74.4244,74.4244,74.2619,74.2774,20240.0
2019-03-28 11:30:00,96.01,96.2,95.97,96.18,11631.0,74.2929,74.4399,74.2619,74.4244,11631.0
2019-03-28 11:35:00,96.17,96.17,96.0,96.04,8894.0,74.4167,74.4167,74.2851,74.3161,8894.0
2019-03-28 11:40:00,96.0,96.0,95.86,95.95,8532.0,74.2851,74.2851,74.1768,74.2464,8532.0
2019-03-28 11:45:00,95.93,96.14,95.82,96.1,12183.0,74.231,74.3935,74.1458,74.3625,12183.0
2019-03-28 11:50:00,96.12,96.15,95.91,95.91,15428.0,74.378,74.4012,74.2155,74.2155,15428.0
2019-03-28 11:55:00,95.93,95.99,95.87,95.9,51739.0,74.231,74.2774,74.1845,74.2077,51739.0
2019-03-28 12:00:00,95.89,95.94,95.7,95.78,49555.0,74.2,74.2387,74.053,74.1149,49555.0
2019-03-28 12:05:00,95.76,95.79,95.53,95.54,76449.0,74.0994,74.1226,73.9214,73.9292,76449.0
2019-03-28 12:10:00,95.51,95.55,95.16,95.23,108066.0,73.906,73.9369,73.6351,73.6893,108066.0
2019-03-28 12:15:00,95.23,95.53,95.23,95.53,21403.0,73.6893,73.9214,73.6893,73.9214,21403.0
2019-03-28 12:20:00,95.53,95.55,95.45,95.53,24597.0,73.9214,73.9369,73.8595,73.9214,24597.0
2019-03-28 12:25:00,95.53,95.77,95.51,95.76,21500.0,73.9214,74.1071,73.906,74.0994,21500.0
2019-03-28 12:30:00,95.77,95.78,95.66,95.69,17004.0,74.1071,74.1149,74.022,74.0452,17004.0
2019-03-28 12:35:00,95.69,95.74,95.63,95.67,14043.0,74.0452,74.0839,73.9988,74.0298,14043.0
2019-03-28 12:40:00,95.67,95.77,95.67,95.69,16172.0,74.0298,74.1071,74.0298,74.0452,16172.0
2019-03-28 12:45:00,95.69,95.72,95.62,95.67,6815.0,74.0452,74.0685,73.9911,74.0298,6815.0
2019-03-28 12:50:00,95.68,95.83,95.67,95.79,6844.0,74.0375,74.1536,74.0298,74.1226,6844.0
2019-03-28 12:55:00,95.8,95.83,95.75,95.75,5436.0,74.1304,74.1536,74.0917,74.0917,5436.0
2019-03-28 13:00:00,95.76,95.85,95.73,95.84,14224.0,74.0994,74.1691,74.0762,74.1613,14224.0
2019-03-28 13:05:00,95.84,95.84,95.73,95.75,5124.0,74.1613,74.1613,74.0762,74.0917,5124.0
2019-03-28 13:10:00,95.75,95.81,95.73,95.81,4043.0,74.0917,74.1381,74.0762,74.1381,4043.0
2019-03-28 13:15:00,95.79,95.87,95.79,95.85,7906.0,74.1226,74.1845,74.1226,74.1691,7906.0
2019-03-28 13:20:00,95.87,95.93,95.87,95.88,6880.0,74.1845,74.231,74.1845,74.1923,6880.0
2019-03-28 13:25:00,95.88,95.91,95.81,95.83,8455.0,74.1923,74.2155,74.1381,74.1536,8455.0
2019-03-28 13:30:00,95.82,95.9,95.82,95.89,6101.0,74.1458,74.2077,74.1458,74.2,6101.0
2019-03-28 13:35:00,95.88,95.89,95.57,95.63,62633.0,74.1923,74.2,73.9524,73.9988,62633.0
2019-03-28 13:40:00,95.63,95.67,95.3,95.31,44639.0,73.9988,74.0298,73.7435,73.7512,44639.0
2019-03-28 13:45:00,95.31,95.67,95.31,95.56,65826.0,73.7512,74.0298,73.7512,73.9447,65826.0
2019-03-28 13:50:00,95.56,95.71,95.55,95.66,13348.0,73.9447,74.0607,73.9369,74.022,13348.0
2019-03-28 13:55:00,95.66,95.75,95.63,95.75,12149.0,74.022,74.0917,73.9988,74.0917,12149.0
2019-03-28 14:00:00,95.78,95.87,95.7,95.83,11763.0,74.1149,74.1845,74.053,74.1536,11763.0
2019-03-28 14:05:00,95.83,95.92,95.83,95.87,8871.0,74.1536,74.2232,74.1536,74.1845,8871.0
2019-03-28 14:10:00,95.87,95.99,95.87,95.99,3704.0,74.1845,74.2774,74.1845,74.2774,3704.0
2019-03-28 14:15:00,95.98,96.01,95.91,95.97,6614.0,74.2696,74.2929,74.2155,74.2619,6614.0
2019-03-28 14:20:00,95.97,95.97,95.9,95.95,7934.0,74.2619,74.2619,74.2077,74.2464,7934.0
2019-03-28 14:25:00,95.97,95.99,95.81,95.84,10693.0,74.2619,74.2774,74.1381,74.1613,10693.0
2019-03-28 14:30:00,95.86,95.87,95.75,95.82,19509.0,74.1768,74.1845,74.0917,74.1458,19509.0
2019-03-28 14:35:00,95.8,95.84,95.76,95.82,5981.0,74.1304,74.1613,74.0994,74.1458,5981.0
2019-03-28 14:40:00,95.79,95.82,95.68,95.68,8151.0,74.1226,74.1458,74.0375,74.0375,8151.0
2019-03-28 14:45:00,95.66,95.77,95.61,95.74,6979.0,74.022,74.1071,73.9833,74.0839,6979.0
2019-03-28 14:50:00,95.75,95.81,95.7,95.8,9303.0,74.0917,74.1381,74.053,74.1304,9303.0
2019-03-28 14:55:00,95.77,95.86,95.76,95.85,12963.0,74.1071,74.1768,74.0994,74.1691,12963.0
2019-03-28 15:00:00,95.84,95.89,95.79,95.83,23112.0,74.1613,74.2,74.1226,74.1536,23112.0
2019-03-28 15:05:00,95.84,95.84,95.6,95.6,48355.0,74.1613,74.1613,73.9756,73.9756,48355.0
2019-03-28 15:10:00,95.62,95.65,95.46,95.65,120619.0,73.9911,74.0143,73.8673,74.0143,120619.0
2019-03-28 15:15:00,95.66,95.68,95.55,95.68,28046.0,74.022,74.0375,73.9369,74.0375,28046.0
2019-03-28 15:20:00,95.68,95.77,95.65,95.71,15299.0,74.0375,74.1071,74.0143,74.0607,15299.0
2019-03-28 15:25:00,95.71,95.81,95.65,95.72,17076.0,74.0607,74.1381,74.0143,74.0685,17076.0
2019-03-28 15:30:00,95.74,95.83,95.74,95.75,17690.0,74.0839,74.1536,74.0839,74.0917,17690.0
2019-03-28 15:35:00,95.75,95.85,95.74,95.83,29870.0,74.0917,74.1691,74.0839,74.1536,29870.0
2019-03-28 15:40:00,95.84,95.85,95.8,95.83,39385.0,74.1613,74.1691,74.1304,74.1536,39385.0
2019-03-28 15:45:00,95.83,95.94,95.8,95.81,44079.0,74.1536,74.2387,74.1304,74.1381,44079.0
2019-03-28 15:50:00,95.81,95.83,95.66,95.69,46291.0,74.1381,74.1536,74.022,74.0452,46291.0
2019-03-28 15:55:00,95.7,95.88,95.62,95.67,132049.0,74.053,74.1923,73.9911,74.0298,132049.0
2019-03-29 09:30:00,96.61,96.91,96.5,96.72,36903.0,74.7571,74.9893,74.672,74.8423,36903.0
2019-03-29 09:35:00,96.74,96.79,96.51,96.54,9452.0,74.8577,74.8964,74.6798,74.703,9452.0
2019-03-29 09:40:00,96.51,96.84,96.4,96.77,9709.0,74.6798,74.9351,74.5946,74.881,9709.0
2019-03-29 09:45:00,96.74,96.74,96.59,96.66,4054.0,74.8577,74.8577,74.7417,74.7958,4054.0
2019-03-29 09:50:00,96.64,96.64,96.45,96.58,10986.0,74.7804,74.7804,74.6333,74.7339,10986.0
2019-03-29 09:55:00,96.64,96.68,96.43,96.49,9979.0,74.7804,74.8113,74.6179,74.6643,9979.0
2019-03-29 10:00:00,96.45,96.48,96.24,96.26,18478.0,74.6333,74.6566,74.4708,74.4863,18478.0
2019-03-29 10:05:00,96.26,96.29,96.06,96.1,8967.0,74.4863,74.5095,74.3316,74.3625,8967.0
2019-03-29 10:10:00,96.08,96.08,95.91,96.01,7413.0,74.347,74.347,74.2155,74.2929,7413.0
2019-03-29 10:15:00,95.97,96.04,95.83,95.85,31102.0,74.2619,74.3161,74.1536,74.1691,31102.0
2019-03-29 10:20:00,95.81,95.81,95.47,95.47,41654.0,74.1381,74.1381,73.875,73.875,41654.0
2019-03-29 10:25:00,95.47,95.52,95.18,95.26,91887.0,73.875,73.9137,73.6506,73.7125,91887.0
2019-03-29 10:30:00,95.26,95.36,94.95,95.27,88648.0,73.7125,73.7899,73.4726,73.7202,88648.0
2019-03-29 10:35:00,95.26,95.33,95.04,95.25,16323.0,73.7125,73.7667,73.5423,73.7048,16323.0
2019-03-29 10:40:00,95.2,95.2,94.73,94.74,19620.0,73.6661,73.6661,73.3024,73.3101,19620.0
2019-03-29 10:45:00,94.73,95.01,94.73,94.78,26204.0,73.3024,73.5191,73.3024,73.3411,26204.0
2019-03-29 10:50:00,94.78,94.78,94.63,94.65,10705.0,73.3411,73.3411,73.225,73.2405,10705.0
2019-03-29 10:55:00,94.65,94.71,94.48,94.65,36024.0,73.2405,73.2869,73.1089,73.2405,36024.0
2019-03-29 11:00:00,94.64,94.96,94.64,94.95,14340.0,73.2328,73.4804,73.2328,73.4726,14340.0
2019-03-29 11:05:00,94.94,94.94,94.68,94.72,49870.0,73.4649,73.4649,73.2637,73.2947,49870.0
2019-03-29 11:10:00,94.69,94.83,94.66,94.73,7644.0,73.2714,73.3798,73.2482,73.3024,7644.0
2019-03-29 11:15:00,94.73,94.9,94.72,94.82,14434.0,73.3024,73.4339,73.2947,73.372,14434.0
2019-03-29 11:20:00,94.82,94.84,94.72,94.8,22580.0,73.372,73.3875,73.2947,73.3566,22580.0
2019-03-29 11:25:00,94.8,94.86,94.76,94.84,12624.0,73.3566,73.403,73.3256,73.3875,12624.0
2019-03-29 11:30:00,94.84,94.96,94.79,94.92,11719.0,73.3875,73.4804,73.3488,73.4494,11719.0
2019-03-29 11:35:00,94.91,94.99,94.85,94.89,15774.0,73.4417,73.5036,73.3953,73.4262,15774.0
2019-03-29 11:40:00,94.92,94.93,94.83,94.9,11921.0,73.4494,73.4572,73.3798,73.4339,11921.0
2019-03-29 11:45:00,94.94,94.96,94.86,94.9,7540.0,73.4649,73.4804,73.403,73.4339,7540.0
2019-03-29 11:50:00,94.92,94.96,94.79,94.83,22195.0,73.4494,73.4804,73.3488,73.3798,22195.0
2019-03-29 11:55:00,94.87,94.91,94.81,94.85,7001.0,73.4107,73.4417,73.3643,73.3953,7001.0
2019-03-29 12:00:00,94.82,94.82,94.66,94.75,20054.0,73.372,73.372,73.2482,73.3179,20054.0
2019-03-29 12:05:00,94.74,94.84,94.73,94.82,10122.0,73.3101,73.3875,73.3024,73.372,10122.0
2019-03-29 12:10:00,94.85,95.0,94.82,94.92,10434.0,73.3953,73.5113,73.372,73.4494,10434.0
2019-03-29 12:15:00,94.91,95.09,94.91,95.06,12766.0,73.4417,73.581,73.4417,73.5577,12766.0
2019-03-29 12:20:00,95.06,95.16,95.06,95.14,6158.0,73.5577,73.6351,73.5577,73.6197,6158.0
2019-03-29 12:25:00,95.19,95.22,95.12,95.13,7178.0,73.6583,73.6816,73.6042,73.6119,7178.0
2019-03-29 12:30:00,95.15,95.26,95.09,95.22,7565.0,73.6274,73.7125,73.581,73.6816,7565.0
2019-03-29 12:35:00,95.24,95.3,95.23,95.28,7383.0,73.697,73.7435,73.6893,73.728,7383.0
2019-03-29 12:40:00,95.25,95.25,95.11,95.16,7622.0,73.7048,73.7048,73.5964,73.6351,7622.0
2019-03-29 12:45:00,95.16,95.26,95.13,95.25,5620.0,73.6351,73.7125,73.6119,73.7048,5620.0
2019-03-29 12:50:00,95.28,95.3,95.13,95.14,7077.0,73.728,73.7435,73.6119,73.6197,7077.0
2019-03-29 12:55:00,95.12,95.17,95.08,95.17,10633.0,73.6042,73.6429,73.5732,73.6429,10633.0
2019-03-29 13:00:00,95.18,95.21,95.13,95.17,4635.0,73.6506,73.6738,73.6119,73.6429,4635.0
2019-03-29 13:05:00,95.16,95.17,95.04,95.06,7968.0,73.6351,73.6429,73.5423,73.5577,7968.0
2019-03-29 13:10:00,95.08,95.08,94.98,95.04,5205.0,73.5732,73.5732,73.4958,73.5423,5205.0
2019-03-29 13:15:00,95.02,95.07,95.0,95.0,7840.0,73.5268,73.5655,73.5113,73.5113,7840.0
2019-03-29 13:20:00,94.98,95.15,94.97,95.12,7588.0,73.4958,73.6274,73.4881,73.6042,7588.0
2019-03-29 13:25:00,95.12,95.16,95.08,95.12,10425.0,73.6042,73.6351,73.5732,73.6042,10425.0
2019-03-29 13:30:00,95.11,95.14,95.0,95.06,10821.0,73.5964,73.6197,73.5113,73.5577,10821.0
2019-03-29 13:35:00,95.03,95.03,94.91,94.93,10619.0,73.5345,73.5345,73.4417,73.4572,10619.0
2019-03-29 13:40:00,94.9,95.0,94.88,95.0,10379.0,73.4339,73.5113,73.4185,73.5113,10379.0
2019-03-29 13:45:00,94.98,94.98,94.87,94.95,8583.0,73.4958,73.4958,73.4107,73.4726,8583.0
2019-03-29 13:50:00,94.95,94.95,94.85,94.85,8202.0,73.4726,73.4726,73.3953,73.3953,8202.0
2019-03-29 13:55:00,94.85,94.87,94.75,94.75,9076.0,73.3953,73.4107,73.3179,73.3179,9076.0
2019-03-29 14:00:00,94.75,94.8,94.73,94.79,4493.0,73.3179,73.3566,73.3024,73.3488,4493.0
2019-03-29 14:05:00,94.77,94.89,94.72,94.88,10858.0,73.3333,73.4262,73.2947,73.4185,10858.0
2019-03-29 14:10:00,94.88,94.91,94.84,94.87,6391.0,73.4185,73.4417,73.3875,73.4107,6391.0
2019-03-29 14:15:00,94.87,94.9,94.82,94.84,7056.0,73.4107,73.4339,73.372,73.3875,7056.0
2019-03-29 14:20:00,94.83,94.85,94.77,94.81,9565.0,73.3798,73.3953,73.3333,73.3643,9565.0
2019-03-29 14:25:00,94.81,94.87,94.79,94.82,9847.0,73.3643,73.4107,73.3488,73.372,9847.0
2019-03-29 14:30:00,94.82,94.92,94.81,94.87,9621.0,73.372,73.4494,73.3643,73.4107,9621.0
2019-03-29 14:35:00,94.86,94.9,94.81,94.89,9945.0,73.403,73.4339,73.3643,73.4262,9945.0
2019-03-29 14:40:00,94.87,94.88,94.77,94.77,23719.0,73.4107,73.4185,73.3333,73.3333,23719.0
2019-03-29 14:45:00,94.76,94.98,94.76,94.97,9887.0,73.3256,73.4958,73.3256,73.4881,9887.0
2019-03-29 14:50:00,94.97,95.15,94.91,95.09,36497.0,73.4881,73.6274,73.4417,73.581,36497.0
2019-03-29 14:55:00,95.07,95.12,95.01,95.12,13913.0,73.5655,73.6042,73.5191,73.6042,13913.0
2019-03-29 15:00:00,95.11,95.2,95.07,95.07,13873.0,73.5964,73.6661,73.5655,73.5655,13873.0
2019-03-29 15:05:00,95.07,95.12,95.04,95.09,10108.0,73.5655,73.6042,73.5423,73.581,10108.0
2019-03-29 15:10:00,95.07,95.12,94.96,95.02,23603.0,73.5655,73.6042,73.4804,73.5268,23603.0
2019-03-29 15:15:00,95.01,95.14,94.98,95.14,13985.0,73.5191,73.6197,73.4958,73.6197,13985.0
2019-03-29 15:20:00,95.14,95.17,95.05,95.06,12490.0,73.6197,73.6429,73.55,73.5577,12490.0
2019-03-29 15:25:00,95.05,95.11,94.92,94.94,22169.0,73.55,73.5964,73.4494,73.4649,22169.0
2019-03-29 15:30:00,94.95,95.04,94.9,95.04,39018.0,73.4726,73.5423,73.4339,73.5423,39018.0
2019-03-29 15:35:00,95.04,95.14,95.03,95.13,24472.0,73.5423,73.6197,73.5345,73.6119,24472.0
2019-03-29 15:40:00,95.14,95.22,95.11,95.18,36821.0,73.6197,73.6816,73.5964,73.6506,36821.0
2019-03-29 15:45:00,95.16,95.22,94.95,95.0,48093.0,73.6351,73.6816,73.4726,73.5113,48093.0
2019-03-29 15:50:00,95.0,95.09,94.88,94.99,51123.0,73.5113,73.581,73.4185,73.5036,51123.0
2019-03-29 15:55:00,95.0,95.2,95.0,95.15,135829.0,73.5113,73.6661,73.5113,73.6274,135829.0
2019-04-01 09:30:00,96.01,96.17,95.78,96.0,32151.0,74.2929,74.4167,74.1149,74.2851,32151.0
2019-04-01 09:35:00,96.01,96.11,95.73,95.87,14042.0,74.2929,74.3702,74.0762,74.1845,14042.0
2019-04-01 09:40:00,95.93,96.29,95.93,95.98,11982.0,74.231,74.5095,74.231,74.2696,11982.0
2019-04-01 09:45:00,95.9,95.92,95.62,95.83,20517.0,74.2077,74.2232,73.9911,74.1536,20517.0
2019-04-01 09:50:00,95.8,95.92,95.67,95.81,22691.0,74.1304,74.2232,74.0298,74.1381,22691.0
2019-04-01 09:55:00,95.81,95.83,95.6,95.65,19770.0,74.1381,74.1536,73.9756,74.0143,19770.0
2019-04-01 10:00:00,95.7,95.95,95.7,95.94,31541.0,74.053,74.2464,74.053,74.2387,31541.0
2019-04-01 10:05:00,95.95,96.08,95.88,95.9,23230.0,74.2464,74.347,74.1923,74.2077,23230.0
2019-04-01 10:10:00,95.91,95.92,95.75,95.9,13976.0,74.2155,74.2232,74.0917,74.2077,13976.0
2019-04-01 10:15:00,95.86,96.01,95.75,96.0,11609.0,74.1768,74.2929,74.0917,74.2851,11609.0
2019-04-01 10:20:00,96.02,96.07,95.99,96.01,13122.0,74.3006,74.3393,74.2774,74.2929,13122.0
2019-04-01 10:25:00,96.01,96.16,95.94,96.13,25043.0,74.2929,74.4089,74.2387,74.3857,25043.0
2019-04-01 10:30:00,96.13,96.14,95.83,95.86,17788.0,74.3857,74.3935,74.1536,74.1768,17788.0
2019-04-01 10:35:00,95.83,95.9,95.7,95.8,12781.0,74.1536,74.2077,74.053,74.1304,12781.0
2019-04-01 10:40:00,95.8,95.82,95.66,95.75,12153.0,74.1304,74.1458,74.022,74.0917,12153.0
2019-04-01 10:45:00,95.75,95.75,95.6,95.66,12887.0,74.0917,74.0917,73.9756,74.022,12887.0
2019-04-01 10:50:00,95.63,95.71,95.59,95.63,17524.0,73.9988,74.0607,73.9679,73.9988,17524.0
2019-04-01 10:55:00,95.62,95.76,95.53,95.55,13737.0,73.9911,74.0994,73.9214,73.9369,13737.0
2019-04-01 11:00:00,95.56,95.83,95.56,95.76,16042.0,73.9447,74.1536,73.9447,74.0994,16042.0
2019-04-01 11:05:00,95.76,95.77,95.51,95.59,16611.0,74.0994,74.1071,73.906,73.9679,16611.0
2019-04-01 11:10:00,95.59,95.68,95.52,95.63,21484.0,73.9679,74.0375,73.9137,73.9988,21484.0
2019-04-01 11:15:00,95.63,95.8,95.59,95.71,14993.0,73.9988,74.1304,73.9679,74.0607,14993.0
2019-04-01 11:20:00,95.71,95.71,95.54,95.54,12651.0,74.0607,74.0607,73.9292,73.9292,12651.0
2019-04-01 11:25:00,95.53,95.68,95.5,95.59,32433.0,73.9214,74.0375,73.8982,73.9679,32433.0
2019-04-01 11:30:00,95.57,95.57,95.3,95.33,27733.0,73.9524,73.9524,73.7435,73.7667,27733.0
2019-04-01 11:35:00,95.3,95.36,95.24,95.25,16511.0,73.7435,73.7899,73.697,73.7048,16511.0
2019-04-01 11:40:00,95.26,95.32,95.06,95.11,35129.0,73.7125,73.7589,73.5577,73.5964,35129.0
2019-04-01 11:45:00,95.11,95.19,95.09,95.18,45639.0,73.5964,73.6583,73.581,73.6506,45639.0
2019-04-01 11:50:00,95.19,95.24,95.15,95.22,69493.0,73.6583,73.697,73.6274,73.6816,69493.0
2019-04-01 11:55:00,95.22,95.25,95.15,95.16,47236.0,73.6816,73.7048,73.6274,73.6351,47236.0
2019-04-01 12:00:00,95.15,95.15,94.88,95.07,24896.0,73.6274,73.6274,73.4185,73.5655,24896.0
2019-04-01 12:05:00,95.08,95.17,95.08,95.12,24006.0,73.5732,73.6429,73.5732,73.6042,24006.0
2019-04-01 12:10:00,95.11,95.26,95.07,95.22,19105.0,73.5964,73.7125,73.5655,73.6816,19105.0
2019-04-01 12:15:00,95.23,95.27,95.18,95.19,35997.0,73.6893,73.7202,73.6506,73.6583,35997.0
2019-04-01 12:20:00,95.2,95.44,95.2,95.41,22332.0,73.6661,73.8518,73.6661,73.8286,22332.0
2019-04-01 12:25:00,95.4,95.41,95.32,95.38,9403.0,73.8208,73.8286,73.7589,73.8054,9403.0
2019-04-01 12:30:00,95.38,95.39,95.26,95.3,9683.0,73.8054,73.8131,73.7125,73.7435,9683.0
2019-04-01 12:35:00,95.31,95.36,95.26,95.36,13135.0,73.7512,73.7899,73.7125,73.7899,13135.0
2019-04-01 12:40:00,95.37,95.4,95.32,95.36,7050.0,73.7976,73.8208,73.7589,73.7899,7050.0
2019-04-01 12:45:00,95.36,95.52,95.36,95.44,10342.0,73.7899,73.9137,73.7899,73.8518,10342.0
2019-04-01 12:50:00,95.44,95.65,95.43,95.61,12636.0,73.8518,74.0143,73.8441,73.9833,12636.0
2019-04-01 12:55:00,95.6,95.74,95.58,95.73,8194.0,73.9756,74.0839,73.9601,74.0762,8194.0
2019-04-01 13:00:00,95.71,95.71,95.61,95.64,7389.0,74.0607,74.0607,73.9833,74.0066,7389.0
2019-04-01 13:05:00,95.65,95.65,95.53,95.58,50608.0,74.0143,74.0143,73.9214,73.9601,50608.0
2019-04-01 13:10:00,95.54,95.54,95.42,95.5,14184.0,73.9292,73.9292,73.8363,73.8982,14184.0
2019-04-01 13:15:00,95.5,95.52,95.38,95.39,22897.0,73.8982,73.9137,73.8054,73.8131,22897.0
2019-04-01 13:20:00,95.39,95.4,95.26,95.31,28158.0,73.8131,73.8208,73.7125,73.7512,28158.0
2019-04-01 13:25:00,95.3,95.46,95.3,95.41,13373.0,73.7435,73.8673,73.7435,73.8286,13373.0
2019-04-01 13:30:00,95.44,95.53,95.41,95.53,11355.0,73.8518,73.9214,73.8286,73.9214,11355.0
2019-04-01 13:35:00,95.51,95.58,95.48,95.48,13289.0,73.906,73.9601,73.8827,73.8827,13289.0
2019-04-01 13:40:00,95.48,95.51,95.41,95.47,10030.0,73.8827,73.906,73.8286,73.875,10030.0
2019-04-01 13:45:00,95.45,95.49,95.4,95.46,9137.0,73.8595,73.8905,73.8208,73.8673,9137.0
2019-04-01 13:50:00,95.46,95.48,95.32,95.33,11393.0,73.8673,73.8827,73.7589,73.7667,11393.0
2019-04-01 13:55:00,95.33,95.35,95.22,95.27,14129.0,73.7667,73.7822,73.6816,73.7202,14129.0
2019-04-01 14:00:00,95.3,95.38,95.22,95.38,16487.0,73.7435,73.8054,73.6816,73.8054,16487.0
2019-04-01 14:05:00,95.37,95.54,95.36,95.48,13407.0,73.7976,73.9292,73.7899,73.8827,13407.0
2019-04-01 14:10:00,95.49,95.49,95.34,95.34,13961.0,73.8905,73.8905,73.7744,73.7744,13961.0
2019-04-01 14:15:00,95.34,95.47,95.34,95.45,10563.0,73.7744,73.875,73.7744,73.8595,10563.0
2019-04-01 14:20:00,95.45,95.45,95.31,95.32,10387.0,73.8595,73.8595,73.7512,73.7589,10387.0
2019-04-01 14:25:00,95.3,95.32,95.15,95.15,20755.0,73.7435,73.7589,73.6274,73.6274,20755.0
2019-04-01 14:30:00,95.15,95.28,95.15,95.26,9321.0,73.6274,73.728,73.6274,73.7125,9321.0
2019-04-01 14:35:00,95.27,95.28,95.06,95.06,27259.0,73.7202,73.728,73.5577,73.5577,27259.0
2019-04-01 14:40:00,95.06,95.1,94.83,94.83,36229.0,73.5577,73.5887,73.3798,73.3798,36229.0
2019-04-01 14:45:00,94.84,94.95,94.81,94.92,22797.0,73.3875,73.4726,73.3643,73.4494,22797.0
2019-04-01 14:50:00,94.92,95.06,94.91,95.0,25991.0,73.4494,73.5577,73.4417,73.5113,25991.0
2019-04-01 14:55:00,95.0,95.1,94.98,94.99,16231.0,73.5113,73.5887,73.4958,73.5036,16231.0
2019-04-01 15:00:00,94.99,94.99,94.77,94.77,28749.0,73.5036,73.5036,73.3333,73.3333,28749.0
2019-04-01 15:05:00,94.76,94.82,94.72,94.73,23078.0,73.3256,73.372,73.2947,73.3024,23078.0
2019-04-01 15:10:00,94.73,94.84,94.73,94.79,18783.0,73.3024,73.3875,73.3024,73.3488,18783.0
2019-04-01 15:15:00,94.78,94.87,94.77,94.81,25441.0,73.3411,73.4107,73.3333,73.3643,25441.0
2019-04-01 15:20:00,94.8,94.84,94.77,94.83,25929.0,73.3566,73.3875,73.3333,73.3798,25929.0
2019-04-01 15:25:00,94.83,94.88,94.76,94.82,23813.0,73.3798,73.4185,73.3256,73.372,23813.0
2019-04-01 15:30:00,94.83,94.86,94.76,94.76,29651.0,73.3798,73.403,73.3256,73.3256,29651.0
2019-04-01 15:35:00,94.77,94.84,94.7,94.71,50228.0,73.3333,73.3875,73.2792,73.2869,50228.0
2019-04-01 15:40:00,94.7,94.86,94.66,94.85,97244.0,73.2792,73.403,73.2482,73.3953,97244.0
2019-04-01 15:45:00,94.86,94.99,94.85,94.97,57670.0,73.403,73.5036,73.3953,73.4881,57670.0
2019-04-01 15:50:00,94.97,95.12,94.97,95.08,72027.0,73.4881,73.6042,73.4881,73.5732,72027.0
2019-04-01 15:55:00,95.07,95.16,95.01,95.05,129298.0,73.5655,73.6351,73.5191,73.55,129298.0
2019-04-02 09:30:00,95.34,95.56,95.13,95.34,68211.0,73.7744,73.9447,73.6119,73.7744,68211.0
2019-04-02 09:35:00,95.3,95.78,95.26,95.61,19795.0,73.7435,74.1149,73.7125,73.9833,19795.0
2019-04-02 09:40:00,95.51,95.65,95.4,95.45,7727.0,73.906,74.0143,73.8208,73.8595,7727.0
2019-04-02 09:45:00,95.43,95.54,95.39,95.47,11440.0,73.8441,73.9292,73.8131,73.875,11440.0
2019-04-02 09:50:00,95.47,95.55,95.33,95.5,62106.0,73.875,73.9369,73.7667,73.8982,62106.0
2019-04-02 09:55:00,95.56,95.71,95.39,95.65,22546.0,73.9447,74.0607,73.8131,74.0143,22546.0
2019-04-02 10:00:00,95.58,95.72,95.4,95.45,22800.0,73.9601,74.0685,73.8208,73.8595,22800.0
2019-04-02 10:05:00,95.44,95.48,95.23,95.44,29123.0,73.8518,73.8827,73.6893,73.8518,29123.0
2019-04-02 10:10:00,95.37,95.4,95.13,95.15,29426.0,73.7976,73.8208,73.6119,73.6274,29426.0
2019-04-02 10:15:00,95.16,95.3,95.12,95.23,22594.0,73.6351,73.7435,73.6042,73.6893,22594.0
2019-04-02 10:20:00,95.2,95.28,95.17,95.17,11152.0,73.6661,73.728,73.6429,73.6429,11152.0
2019-04-02 10:25:00,95.15,95.21,95.09,95.15,28961.0,73.6274,73.6738,73.581,73.6274,28961.0
2019-04-02 10:30:00,95.16,95.2,95.1,95.18,7912.0,73.6351,73.6661,73.5887,73.6506,7912.0
2019-04-02 10:35:00,95.18,95.2,94.87,94.87,19592.0,73.6506,73.6661,73.4107,73.4107,19592.0
2019-04-02 10:40:00,94.88,94.94,94.61,94.61,30132.0,73.4185,73.4649,73.2095,73.2095,30132.0
2019-04-02 10:45:00,94.61,94.73,94.42,94.42,32826.0,73.2095,73.3024,73.0625,73.0625,32826.0
2019-04-02 10:50:00,94.43,94.49,94.34,94.4,27281.0,73.0703,73.1167,73.0006,73.047,27281.0
2019-04-02 10:55:00,94.4,94.45,94.25,94.3,21764.0,73.047,73.0857,72.931,72.9697,21764.0
2019-04-02 11:00:00,94.3,94.4,94.14,94.29,21208.0,72.9697,73.047,72.8459,72.9619,21208.0
2019-04-02 11:05:00,94.32,94.37,94.15,94.26,14532.0,72.9851,73.0238,72.8536,72.9387,14532.0
2019-04-02 11:10:00,94.25,94.33,94.16,94.17,24964.0,72.931,72.9929,72.8613,72.8691,24964.0
2019-04-02 11:15:00,94.16,94.58,94.14,94.55,16820.0,72.8613,73.1863,72.8459,73.1631,16820.0
2019-04-02 11:20:00,94.59,94.67,94.39,94.41,16207.0,73.1941,73.256,73.0393,73.0548,16207.0
2019-04-02 11:25:00,94.41,94.46,94.3,94.46,17926.0,73.0548,73.0935,72.9697,73.0935,17926.0
2019-04-02 11:30:00,94.44,94.47,94.4,94.4,13814.0,73.078,73.1012,73.047,73.047,13814.0
2019-04-02 11:35:00,94.4,94.45,94.35,94.4,29946.0,73.047,73.0857,73.0083,73.047,29946.0
2019-04-02 11:40:00,94.41,94.43,94.34,94.43,18293.0,73.0548,73.0703,73.0006,73.0703,18293.0
2019-04-02 11:45:00,94.41,94.45,94.35,94.41,26335.0,73.0548,73.0857,73.0083,73.0548,26335.0
2019-04-02 11:50:00,94.48,94.6,94.48,94.51,15742.0,73.1089,73.2018,73.1089,73.1322,15742.0
2019-04-02 11:55:00,94.51,94.53,94.4,94.48,13670.0,73.1322,73.1476,73.047,73.1089,13670.0
2019-04-02 12:00:00,94.48,94.68,94.47,94.68,9750.0,73.1089,73.2637,73.1012,73.2637,9750.0
2019-04-02 12:05:00,94.67,94.68,94.54,94.55,20084.0,73.256,73.2637,73.1554,73.1631,20084.0
2019-04-02 12:10:00,94.55,94.56,94.51,94.53,11633.0,73.1631,73.1708,73.1322,73.1476,11633.0
2019-04-02 12:15:00,94.55,94.57,94.5,94.54,8122.0,73.1631,73.1786,73.1244,73.1554,8122.0
2019-04-02 12:20:00,94.56,94.56,94.49,94.51,8465.0,73.1708,73.1708,73.1167,73.1322,8465.0
2019-04-02 12:25:00,94.5,94.56,94.45,94.54,9109.0,73.1244,73.1708,73.0857,73.1554,9109.0
2019-04-02 12:30:00,94.54,94.56,94.45,94.49,21142.0,73.1554,73.1708,73.0857,73.1167,21142.0
2019-04-02 12:35:00,94.49,94.54,94.38,94.38,48585.0,73.1167,73.1554,73.0316,73.0316,48585.0
2019-04-02 12:40:00,94.38,94.46,94.32,94.42,14283.0,73.0316,73.0935,72.9851,73.0625,14283.0
2019-04-02 12:45:00,94.41,94.41,94.28,94.34,12774.0,73.0548,73.0548,72.9542,73.0006,12774.0
2019-04-02 12:50:00,94.35,94.43,94.26,94.43,37996.0,73.0083,73.0703,72.9387,73.0703,37996.0
2019-04-02 12:55:00,94.42,94.55,94.41,94.55,2952.0,73.0625,73.1631,73.0548,73.1631,2952.0
2019-04-02 13:00:00,94.54,94.55,94.35,94.35,21220.0,73.1554,73.1631,73.0083,73.0083,21220.0
2019-04-02 13:05:00,94.36,94.65,94.35,94.6,2688.0,73.0161,73.2405,73.0083,73.2018,2688.0
2019-04-02 13:10:00,94.64,94.67,94.59,94.63,8960.0,73.2328,73.256,73.1941,73.225,8960.0
2019-04-02 13:15:00,94.64,94.64,94.54,94.55,13164.0,73.2328,73.2328,73.1554,73.1631,13164.0
2019-04-02 13:20:00,94.56,94.56,94.45,94.48,14823.0,73.1708,73.1708,73.0857,73.1089,14823.0
2019-04-02 13:25:00,94.47,94.48,94.35,94.35,39711.0,73.1012,73.1089,73.0083,73.0083,39711.0
2019-04-02 13:30:00,94.35,94.39,94.29,94.29,26331.0,73.0083,73.0393,72.9619,72.9619,26331.0
2019-04-02 13:35:00,94.3,94.39,94.3,94.36,16420.0,72.9697,73.0393,72.9697,73.0161,16420.0
2019-04-02 13:40:00,94.37,94.37,94.17,94.2,82159.0,73.0238,73.0238,72.8691,72.8923,82159.0
2019-04-02 13:45:00,94.19,94.32,94.13,94.13,31218.0,72.8845,72.9851,72.8381,72.8381,31218.0
2019-04-02 13:50:00,94.13,94.14,94.01,94.14,20117.0,72.8381,72.8459,72.7453,72.8459,20117.0
2019-04-02 13:55:00,94.16,94.25,94.06,94.06,12904.0,72.8613,72.931,72.7839,72.7839,12904.0
2019-04-02 14:00:00,94.09,94.21,94.09,94.21,9709.0,72.8072,72.9,72.8072,72.9,9709.0
2019-04-02 14:05:00,94.23,94.26,94.16,94.2,26733.0,72.9155,72.9387,72.8613,72.8923,26733.0
2019-04-02 14:10:00,94.19,94.25,94.14,94.16,14898.0,72.8845,72.931,72.8459,72.8613,14898.0
2019-04-02 14:15:00,94.14,94.15,94.03,94.07,14797.0,72.8459,72.8536,72.7607,72.7917,14797.0
2019-04-02 14:20:00,94.03,94.04,93.88,93.92,28056.0,72.7607,72.7685,72.6447,72.6756,28056.0
2019-04-02 14:25:00,93.91,94.05,93.87,94.05,15029.0,72.6679,72.7762,72.6369,72.7762,15029.0
2019-04-02 14:30:00,94.02,94.13,94.0,94.06,30542.0,72.753,72.8381,72.7375,72.7839,30542.0
2019-04-02 14:35:00,94.06,94.13,94.03,94.05,17883.0,72.7839,72.8381,72.7607,72.7762,17883.0
2019-04-02 14:40:00,94.04,94.13,94.03,94.12,13831.0,72.7685,72.8381,72.7607,72.8304,13831.0
2019-04-02 14:45:00,94.14,94.17,94.03,94.05,12662.0,72.8459,72.8691,72.7607,72.7762,12662.0
2019-04-02 14:50:00,94.06,94.14,94.04,94.08,16611.0,72.7839,72.8459,72.7685,72.7994,16611.0
2019-04-02 14:55:00,94.08,94.17,94.06,94.12,14223.0,72.7994,72.8691,72.7839,72.8304,14223.0
2019-04-02 15:00:00,94.09,94.12,94.02,94.12,21636.0,72.8072,72.8304,72.753,72.8304,21636.0
2019-04-02 15:05:00,94.11,94.17,94.08,94.12,13899.0,72.8226,72.8691,72.7994,72.8304,13899.0
2019-04-02 15:10:00,94.13,94.16,94.08,94.11,18322.0,72.8381,72.8613,72.7994,72.8226,18322.0
2019-04-02 15:15:00,94.12,94.22,94.12,94.22,23488.0,72.8304,72.9078,72.8304,72.9078,23488.0
2019-04-02 15:20:00,94.21,94.21,94.14,94.15,21410.0,72.9,72.9,72.8459,72.8536,21410.0
2019-04-02 15:25:00,94.15,94.31,94.15,94.28,33159.0,72.8536,72.9774,72.8536,72.9542,33159.0
2019-04-02 15:30:00,94.29,94.48,94.29,94.45,51641.0,72.9619,73.1089,72.9619,73.0857,51641.0
2019-04-02 15:35:00,94.46,94.53,94.42,94.51,39331.0,73.0935,73.1476,73.0625,73.1322,39331.0
2019-04-02 15:40:00,94.51,94.6,94.5,94.58,46744.0,73.1322,73.2018,73.1244,73.1863,46744.0
2019-04-02 15:45:00,94.57,94.59,94.5,94.52,58714.0,73.1786,73.1941,73.1244,73.1399,58714.0
2019-04-02 15:50:00,94.52,94.6,94.52,94.6,53677.0,73.1399,73.2018,73.1399,73.2018,53677.0
2019-04-02 15:55:00,94.58,94.58,94.47,94.53,104015.0,73.1863,73.1863,73.1012,73.1476,104015.0
2019-04-03 09:30:00,94.96,95.34,94.83,95.03,46854.0,73.4804,73.7744,73.3798,73.5345,46854.0
2019-04-03 09:35:00,95.0,95.47,94.98,95.38,22183.0,73.5113,73.875,73.4958,73.8054,22183.0
2019-04-03 09:40:00,95.38,95.56,95.34,95.55,19964.0,73.8054,73.9447,73.7744,73.9369,19964.0
2019-04-03 09:45:00,95.51,95.68,95.5,95.68,29999.0,73.906,74.0375,73.8982,74.0375,29999.0
2019-04-03 09:50:00,95.64,95.66,95.46,95.52,35625.0,74.0066,74.022,73.8673,73.9137,35625.0
2019-04-03 09:55:00,95.52,95.74,95.49,95.65,18725.0,73.9137,74.0839,73.8905,74.0143,18725.0
2019-04-03 10:00:00,95.62,95.68,95.53,95.55,20688.0,73.9911,74.0375,73.9214,73.9369,20688.0
2019-04-03 10:05:00,95.57,95.68,95.53,95.68,14190.0,73.9524,74.0375,73.9214,74.0375,14190.0
2019-04-03 10:10:00,95.68,95.75,95.65,95.65,13345.0,74.0375,74.0917,74.0143,74.0143,13345.0
2019-04-03 10:15:00,95.65,95.85,95.65,95.76,16821.0,74.0143,74.1691,74.0143,74.0994,16821.0
2019-04-03 10:20:00,95.77,95.83,95.73,95.76,10037.0,74.1071,74.1536,74.0762,74.0994,10037.0
2019-04-03 10:25:00,95.78,95.79,95.58,95.59,7738.0,74.1149,74.1226,73.9601,73.9679,7738.0
2019-04-03 10:30:00,95.5,95.62,95.39,95.6,28174.0,73.8982,73.9911,73.8131,73.9756,28174.0
2019-04-03 10:35:00,95.59,95.77,95.56,95.77,10902.0,73.9679,74.1071,73.9447,74.1071,10902.0
2019-04-03 10:40:00,95.75,95.93,95.73,95.92,34899.0,74.0917,74.231,74.0762,74.2232,34899.0
2019-04-03 10:45:00,95.9,95.92,95.79,95.81,11635.0,74.2077,74.2232,74.1226,74.1381,11635.0
2019-04-03 10:50:00,95.81,96.15,95.8,96.14,17765.0,74.1381,74.4012,74.1304,74.3935,17765.0
2019-04-03 10:55:00,96.14,96.24,96.12,96.14,12907.0,74.3935,74.4708,74.378,74.3935,12907.0
2019-04-03 11:00:00,96.14,96.29,96.14,96.29,15525.0,74.3935,74.5095,74.3935,74.5095,15525.0
2019-04-03 11:05:00,96.32,96.37,96.19,96.22,12722.0,74.5327,74.5714,74.4321,74.4554,12722.0
2019-04-03 11:10:00,96.24,96.25,96.06,96.14,17721.0,74.4708,74.4786,74.3316,74.3935,17721.0
2019-04-03 11:15:00,96.13,96.13,95.95,95.97,8724.0,74.3857,74.3857,74.2464,74.2619,8724.0
2019-04-03 11:20:00,95.95,96.01,95.83,95.87,15504.0,74.2464,74.2929,74.1536,74.1845,15504.0
2019-04-03 11:25:00,95.88,95.98,95.81,95.95,14623.0,74.1923,74.2696,74.1381,74.2464,14623.0
2019-04-03 11:30:00,95.92,95.98,95.89,95.89,7791.0,74.2232,74.2696,74.2,74.2,7791.0
2019-04-03 11:35:00,95.91,96.03,95.87,96.0,9284.0,74.2155,74.3083,74.1845,74.2851,9284.0
2019-04-03 11:40:00,96.0,96.04,95.95,96.03,7419.0,74.2851,74.3161,74.2464,74.3083,7419.0
2019-04-03 11:45:00,96.05,96.06,95.9,95.94,8845.0,74.3238,74.3316,74.2077,74.2387,8845.0
2019-04-03 11:50:00,95.95,96.1,95.93,96.07,10002.0,74.2464,74.3625,74.231,74.3393,10002.0
2019-04-03 11:55:00,96.08,96.1,96.0,96.01,9923.0,74.347,74.3625,74.2851,74.2929,9923.0
2019-04-03 12:00:00,96.01,96.01,95.87,95.89,6669.0,74.2929,74.2929,74.1845,74.2,6669.0
2019-04-03 12:05:00,95.9,95.99,95.88,95.98,9026.0,74.2077,74.2774,74.1923,74.2696,9026.0
2019-04-03 12:10:00,95.97,95.97,95.9,95.9,12291.0,74.2619,74.2619,74.2077,74.2077,12291.0
2019-04-03 12:15:00,95.89,95.95,95.87,95.88,7674.0,74.2,74.2464,74.1845,74.1923,7674.0
2019-04-03 12:20:00,95.87,95.87,95.78,95.83,12319.0,74.1845,74.1845,74.1149,74.1536,12319.0
2019-04-03 12:25:00,95.81,95.85,95.69,95.69,11062.0,74.1381,74.1691,74.0452,74.0452,11062.0
2019-04-03 12:30:00,95.69,95.74,95.65,95.68,16353.0,74.0452,74.0839,74.0143,74.0375,16353.0
2019-04-03 12:35:00,95.66,95.74,95.66,95.73,9945.0,74.022,74.0839,74.022,74.0762,9945.0
2019-04-03 12:40:00,95.73,95.77,95.63,95.65,6890.0,74.0762,74.1071,73.9988,74.0143,6890.0
2019-04-03 12:45:00,95.64,95.65,95.58,95.58,6356.0,74.0066,74.0143,73.9601,73.9601,6356.0
2019-04-03 12:50:00,95.58,95.63,95.51,95.57,15000.0,73.9601,73.9988,73.906,73.9524,15000.0
2019-04-03 12:55:00,95.56,95.57,95.5,95.5,5734.0,73.9447,73.9524,73.8982,73.8982,5734.0
2019-04-03 13:00:00,95.52,95.59,95.49,95.51,13297.0,73.9137,73.9679,73.8905,73.906,13297.0
2019-04-03 13:05:00,95.51,95.52,95.39,95.48,8125.0,73.906,73.9137,73.8131,73.8827,8125.0
2019-04-03 13:10:00,95.48,95.49,95.33,95.33,12258.0,73.8827,73.8905,73.7667,73.7667,12258.0
2019-04-03 13:15:00,95.33,95.35,95.23,95.29,16060.0,73.7667,73.7822,73.6893,73.7357,16060.0
2019-04-03 13:20:00,95.27,95.4,95.27,95.29,7878.0,73.7202,73.8208,73.7202,73.7357,7878.0
2019-04-03 13:25:00,95.31,95.46,95.3,95.37,6683.0,73.7512,73.8673,73.7435,73.7976,6683.0
2019-04-03 13:30:00,95.39,95.39,95.35,95.38,9358.0,73.8131,73.8131,73.7822,73.8054,9358.0
2019-04-03 13:35:00,95.35,95.39,95.28,95.29,8909.0,73.7822,73.8131,73.728,73.7357,8909.0
2019-04-03 13:40:00,95.31,95.35,95.25,95.31,21484.0,73.7512,73.7822,73.7048,73.7512,21484.0
2019-04-03 13:45:00,95.31,95.37,95.3,95.35,13376.0,73.7512,73.7976,73.7435,73.7822,13376.0
2019-04-03 13:50:00,95.35,95.38,95.32,95.38,8831.0,73.7822,73.8054,73.7589,73.8054,8831.0
2019-04-03 13:55:00,95.37,95.37,95.16,95.19,18577.0,73.7976,73.7976,73.6351,73.6583,18577.0
2019-04-03 14:00:00,95.19,95.24,95.16,95.2,11775.0,73.6583,73.697,73.6351,73.6661,11775.0
2019-04-03 14:05:00,95.2,95.26,95.11,95.11,9523.0,73.6661,73.7125,73.5964,73.5964,9523.0
2019-04-03 14:10:00,95.12,95.13,95.05,95.09,30214.0,73.6042,73.6119,73.55,73.581,30214.0
2019-04-03 14:15:00,95.09,95.21,95.09,95.15,13562.0,73.581,73.6738,73.581,73.6274,13562.0
2019-04-03 14:20:00,95.16,95.4,95.16,95.4,23977.0,73.6351,73.8208,73.6351,73.8208,23977.0
2019-04-03 14:25:00,95.4,95.61,95.39,95.59,27290.0,73.8208,73.9833,73.8131,73.9679,27290.0
2019-04-03 14:30:00,95.59,95.59,95.5,95.53,16429.0,73.9679,73.9679,73.8982,73.9214,16429.0
2019-04-03 14:35:00,95.52,95.56,95.47,95.5,15829.0,73.9137,73.9447,73.875,73.8982,15829.0
2019-04-03 14:40:00,95.51,95.58,95.41,95.44,12475.0,73.906,73.9601,73.8286,73.8518,12475.0
2019-04-03 14:45:00,95.44,95.53,95.44,95.45,16664.0,73.8518,73.9214,73.8518,73.8595,16664.0
2019-04-03 14:50:00,95.45,95.53,95.43,95.5,11695.0,73.8595,73.9214,73.8441,73.8982,11695.0
2019-04-03 14:55:00,95.49,95.53,95.45,95.45,13134.0,73.8905,73.9214,73.8595,73.8595,13134.0
2019-04-03 15:00:00,95.44,95.44,95.38,95.4,16815.0,73.8518,73.8518,73.8054,73.8208,16815.0
2019-04-03 15:05:00,95.4,95.43,95.31,95.33,12526.0,73.8208,73.8441,73.7512,73.7667,12526.0
2019-04-03 15:10:00,95.31,95.37,95.23,95.25,13217.0,73.7512,73.7976,73.6893,73.7048,13217.0
2019-04-03 15:15:00,95.26,95.26,95.04,95.04,16603.0,73.7125,73.7125,73.5423,73.5423,16603.0
2019-04-03 15:20:00,95.02,95.03,94.89,95.02,21086.0,73.5268,73.5345,73.4262,73.5268,21086.0
2019-04-03 15:25:00,95.0,95.15,94.99,95.09,39743.0,73.5113,73.6274,73.5036,73.581,39743.0
2019-04-03 15:30:00,95.07,95.18,94.93,95.16,45434.0,73.5655,73.6506,73.4572,73.6351,45434.0
2019-04-03 15:35:00,95.16,95.19,95.01,95.04,40157.0,73.6351,73.6583,73.5191,73.5423,40157.0
2019-04-03 15:40:00,95.04,95.11,94.99,95.07,47897.0,73.5423,73.5964,73.5036,73.5655,47897.0
2019-04-03 15:45:00,95.07,95.08,94.88,94.93,49884.0,73.5655,73.5732,73.4185,73.4572,49884.0
2019-04-03 15:50:00,94.93,95.01,94.91,94.98,53711.0,73.4572,73.5191,73.4417,73.4958,53711.0
2019-04-03 15:55:00,94.99,95.11,94.99,95.05,89757.0,73.5036,73.5964,73.5036,73.55,89757.0
2019-04-04 09:30:00,95.56,95.56,94.87,95.34,53863.0,73.9447,73.9447,73.4107,73.7744,53863.0
2019-04-04 09:35:00,95.32,95.55,95.29,95.36,10841.0,73.7589,73.9369,73.7357,73.7899,10841.0
2019-04-04 09:40:00,95.35,95.42,94.85,94.85,19166.0,73.7822,73.8363,73.3953,73.3953,19166.0
2019-04-04 09:45:00,94.87,95.07,94.86,94.99,26765.0,73.4107,73.5655,73.403,73.5036,26765.0
2019-04-04 09:50:00,94.93,95.27,94.92,95.24,47374.0,73.4572,73.7202,73.4494,73.697,47374.0
2019-04-04 09:55:00,95.21,95.21,95.02,95.02,16041.0,73.6738,73.6738,73.5268,73.5268,16041.0
2019-04-04 10:00:00,95.09,95.21,95.07,95.11,10335.0,73.581,73.6738,73.5655,73.5964,10335.0
2019-04-04 10:05:00,95.11,95.3,95.11,95.24,14817.0,73.5964,73.7435,73.5964,73.697,14817.0
2019-04-04 10:10:00,95.25,95.36,95.18,95.25,22182.0,73.7048,73.7899,73.6506,73.7048,22182.0
2019-04-04 10:15:00,95.26,95.29,95.05,95.05,58989.0,73.7125,73.7357,73.55,73.55,58989.0
2019-04-04 10:20:00,95.06,95.12,94.83,94.83,15986.0,73.5577,73.6042,73.3798,73.3798,15986.0
2019-04-04 10:25:00,94.88,95.03,94.84,94.86,16130.0,73.4185,73.5345,73.3875,73.403,16130.0
2019-04-04 10:30:00,94.89,95.0,94.86,94.96,6520.0,73.4262,73.5113,73.403,73.4804,6520.0
2019-04-04 10:35:00,94.97,94.97,94.66,94.68,14821.0,73.4881,73.4881,73.2482,73.2637,14821.0
2019-04-04 10:40:00,94.72,94.73,94.57,94.72,11750.0,73.2947,73.3024,73.1786,73.2947,11750.0
2019-04-04 10:45:00,94.74,94.96,94.73,94.95,9990.0,73.3101,73.4804,73.3024,73.4726,9990.0
2019-04-04 10:50:00,94.95,95.09,94.88,95.05,11880.0,73.4726,73.581,73.4185,73.55,11880.0
2019-04-04 10:55:00,95.08,95.09,94.96,95.02,8616.0,73.5732,73.581,73.4804,73.5268,8616.0
2019-04-04 11:00:00,95.02,95.06,94.92,94.94,31360.0,73.5268,73.5577,73.4494,73.4649,31360.0
2019-04-04 11:05:00,94.94,94.97,94.87,94.96,40302.0,73.4649,73.4881,73.4107,73.4804,40302.0
2019-04-04 11:10:00,94.95,94.98,94.88,94.89,29378.0,73.4726,73.4958,73.4185,73.4262,29378.0
2019-04-04 11:15:00,94.89,94.94,94.84,94.84,26248.0,73.4262,73.4649,73.3875,73.3875,26248.0
2019-04-04 11:20:00,94.83,94.94,94.73,94.93,13440.0,73.3798,73.4649,73.3024,73.4572,13440.0
2019-04-04 11:25:00,94.96,95.08,94.93,95.02,19448.0,73.4804,73.5732,73.4572,73.5268,19448.0
2019-04-04 11:30:00,95.02,95.05,94.86,94.92,12086.0,73.5268,73.55,73.403,73.4494,12086.0
2019-04-04 11:35:00,94.94,95.34,94.93,95.34,21110.0,73.4649,73.7744,73.4572,73.7744,21110.0
2019-04-04 11:40:00,95.36,95.42,95.25,95.39,7740.0,73.7899,73.8363,73.7048,73.8131,7740.0
2019-04-04 11:45:00,95.39,95.61,95.38,95.54,11960.0,73.8131,73.9833,73.8054,73.9292,11960.0
2019-04-04 11:50:00,95.52,95.67,95.49,95.67,12758.0,73.9137,74.0298,73.8905,74.0298,12758.0
2019-04-04 11:55:00,95.66,95.78,95.64,95.74,18240.0,74.022,74.1149,74.0066,74.0839,18240.0
2019-04-04 12:00:00,95.75,95.81,95.7,95.76,8077.0,74.0917,74.1381,74.053,74.0994,8077.0
2019-04-04 12:05:00,95.73,95.76,95.67,95.74,6958.0,74.0762,74.0994,74.0298,74.0839,6958.0
2019-04-04 12:10:00,95.7,95.72,95.64,95.64,6350.0,74.053,74.0685,74.0066,74.0066,6350.0
2019-04-04 12:15:00,95.65,95.66,95.47,95.55,11276.0,74.0143,74.022,73.875,73.9369,11276.0
2019-04-04 12:20:00,95.58,95.73,95.56,95.61,7064.0,73.9601,74.0762,73.9447,73.9833,7064.0
2019-04-04 12:25:00,95.64,95.69,95.58,95.64,7920.0,74.0066,74.0452,73.9601,74.0066,7920.0
2019-04-04 12:30:00,95.59,95.69,95.57,95.57,4778.0,73.9679,74.0452,73.9524,73.9524,4778.0
2019-04-04 12:35:00,95.6,95.64,95.54,95.62,12626.0,73.9756,74.0066,73.9292,73.9911,12626.0
2019-04-04 12:40:00,95.64,95.67,95.57,95.63,4860.0,74.0066,74.0298,73.9524,73.9988,4860.0
2019-04-04 12:45:00,95.61,95.68,95.58,95.67,3958.0,73.9833,74.0375,73.9601,74.0298,3958.0
2019-04-04 12:50:00,95.7,95.78,95.67,95.77,5329.0,74.053,74.1149,74.0298,74.1071,5329.0
2019-04-04 12:55:00,95.8,95.84,95.76,95.76,9537.0,74.1304,74.1613,74.0994,74.0994,9537.0
2019-04-04 13:00:00,95.77,95.85,95.72,95.83,13620.0,74.1071,74.1691,74.0685,74.1536,13620.0
2019-04-04 13:05:00,95.83,95.87,95.73,95.82,12170.0,74.1536,74.1845,74.0762,74.1458,12170.0
2019-04-04 13:10:00,95.81,95.85,95.78,95.79,4708.0,74.1381,74.1691,74.1149,74.1226,4708.0
2019-04-04 13:15:00,95.82,95.99,95.8,95.97,8382.0,74.1458,74.2774,74.1304,74.2619,8382.0
2019-04-04 13:20:00,95.97,96.04,95.92,96.02,10535.0,74.2619,74.3161,74.2232,74.3006,10535.0
2019-04-04 13:25:00,96.0,96.03,95.98,96.03,9995.0,74.2851,74.3083,74.2696,74.3083,9995.0
2019-04-04 13:30:00,96.03,96.22,96.02,96.17,15364.0,74.3083,74.4554,74.3006,74.4167,15364.0
2019-04-04 13:35:00,96.17,96.21,96.14,96.2,12552.0,74.4167,74.4476,74.3935,74.4399,12552.0
2019-04-04 13:40:00,96.21,96.29,96.19,96.26,16938.0,74.4476,74.5095,74.4321,74.4863,16938.0
2019-04-04 13:45:00,96.25,96.29,96.24,96.26,10951.0,74.4786,74.5095,74.4708,74.4863,10951.0
2019-04-04 13:50:00,96.26,96.45,96.26,96.44,14261.0,74.4863,74.6333,74.4863,74.6256,14261.0
2019-04-04 13:55:00,96.44,96.59,96.41,96.51,21323.0,74.6256,74.7417,74.6024,74.6798,21323.0
2019-04-04 14:00:00,96.53,96.57,96.5,96.53,14597.0,74.6952,74.7262,74.672,74.6952,14597.0
2019-04-04 14:05:00,96.52,96.7,96.52,96.69,16292.0,74.6875,74.8268,74.6875,74.819,16292.0
2019-04-04 14:10:00,96.69,96.72,96.62,96.7,23128.0,74.819,74.8423,74.7649,74.8268,23128.0
2019-04-04 14:15:00,96.7,96.7,96.6,96.64,21912.0,74.8268,74.8268,74.7494,74.7804,21912.0
2019-04-04 14:20:00,96.64,96.68,96.55,96.55,26408.0,74.7804,74.8113,74.7107,74.7107,26408.0
2019-04-04 14:25:00,96.55,96.56,96.43,96.49,15797.0,74.7107,74.7185,74.6179,74.6643,15797.0
2019-04-04 14:30:00,96.48,96.51,96.39,96.39,12297.0,74.6566,74.6798,74.5869,74.5869,12297.0
2019-04-04 14:35:00,96.4,96.42,96.34,96.42,12549.0,74.5946,74.6101,74.5482,74.6101,12549.0
2019-04-04 14:40:00,96.43,96.45,96.38,96.42,8764.0,74.6179,74.6333,74.5792,74.6101,8764.0
2019-04-04 14:45:00,96.42,96.46,96.39,96.44,15102.0,74.6101,74.6411,74.5869,74.6256,15102.0
2019-04-04 14:50:00,96.43,96.46,96.39,96.46,9189.0,74.6179,74.6411,74.5869,74.6411,9189.0
2019-04-04 14:55:00,96.45,96.47,96.41,96.47,11965.0,74.6333,74.6488,74.6024,74.6488,11965.0
2019-04-04 15:00:00,96.48,96.49,96.38,96.47,27791.0,74.6566,74.6643,74.5792,74.6488,27791.0
2019-04-04 15:05:00,96.47,96.54,96.43,96.44,23802.0,74.6488,74.703,74.6179,74.6256,23802.0
2019-04-04 15:10:00,96.45,96.51,96.44,96.45,24898.0,74.6333,74.6798,74.6256,74.6333,24898.0
2019-04-04 15:15:00,96.47,96.5,96.44,96.48,21831.0,74.6488,74.672,74.6256,74.6566,21831.0
2019-04-04 15:20:00,96.48,96.49,96.33,96.39,24499.0,74.6566,74.6643,74.5405,74.5869,24499.0
2019-04-04 15:25:00,96.39,96.41,96.29,96.38,22094.0,74.5869,74.6024,74.5095,74.5792,22094.0
2019-04-04 15:30:00,96.4,96.49,96.38,96.49,21247.0,74.5946,74.6643,74.5792,74.6643,21247.0
2019-04-04 15:35:00,96.49,96.56,96.49,96.55,25213.0,74.6643,74.7185,74.6643,74.7107,25213.0
2019-04-04 15:40:00,96.56,96.62,96.56,96.62,31442.0,74.7185,74.7649,74.7185,74.7649,31442.0
2019-04-04 15:45:00,96.62,96.73,96.6,96.73,51814.0,74.7649,74.85,74.7494,74.85,51814.0
2019-04-04 15:50:00,96.73,96.83,96.7,96.73,68125.0,74.85,74.9274,74.8268,74.85,68125.0
2019-04-04 15:55:00,96.73,96.87,96.65,96.86,140367.0,74.85,74.9583,74.7881,74.9506,140367.0
2019-04-05 09:30:00,96.84,97.18,96.81,96.82,31445.0,74.9351,75.1982,74.9119,74.9196,31445.0
2019-04-05 09:35:00,96.87,97.06,96.4,96.44,21894.0,74.9583,75.1054,74.5946,74.6256,21894.0
2019-04-05 09:40:00,96.45,96.58,96.32,96.47,33534.0,74.6333,74.7339,74.5327,74.6488,33534.0
2019-04-05 09:45:00,96.45,96.63,96.45,96.61,37748.0,74.6333,74.7726,74.6333,74.7571,37748.0
2019-04-05 09:50:00,96.62,96.85,96.58,96.63,25706.0,74.7649,74.9429,74.7339,74.7726,25706.0
2019-04-05 09:55:00,96.58,96.69,96.46,96.49,37341.0,74.7339,74.819,74.6411,74.6643,37341.0
2019-04-05 10:00:00,96.51,96.68,96.48,96.54,39852.0,74.6798,74.8113,74.6566,74.703,39852.0
2019-04-05 10:05:00,96.54,96.78,96.54,96.76,64408.0,74.703,74.8887,74.703,74.8732,64408.0
2019-04-05 10:10:00,96.78,97.13,96.78,97.11,27907.0,74.8887,75.1595,74.8887,75.144,27907.0
2019-04-05 10:15:00,97.11,97.43,97.11,97.37,25668.0,75.144,75.3917,75.144,75.3452,25668.0
2019-04-05 10:20:00,97.36,97.39,97.18,97.23,26399.0,75.3375,75.3607,75.1982,75.2369,26399.0
2019-04-05 10:25:00,97.23,97.25,97.02,97.02,20859.0,75.2369,75.2524,75.0744,75.0744,20859.0
2019-04-05 10:30:00,97.03,97.12,97.0,97.07,15026.0,75.0821,75.1518,75.0589,75.1131,15026.0
2019-04-05 10:35:00,97.08,97.09,96.94,97.02,19221.0,75.1208,75.1286,75.0125,75.0744,19221.0
2019-04-05 10:40:00,97.03,97.22,97.02,97.2,16847.0,75.0821,75.2292,75.0744,75.2137,16847.0
2019-04-05 10:45:00,97.19,97.27,97.19,97.21,13621.0,75.206,75.2679,75.206,75.2214,13621.0
2019-04-05 10:50:00,97.22,97.37,97.22,97.37,10090.0,75.2292,75.3452,75.2292,75.3452,10090.0
2019-04-05 10:55:00,97.37,97.38,97.07,97.15,12267.0,75.3452,75.353,75.1131,75.175,12267.0
2019-04-05 11:00:00,97.16,97.27,97.13,97.13,44783.0,75.1827,75.2679,75.1595,75.1595,44783.0
2019-04-05 11:05:00,97.13,97.29,97.11,97.21,29679.0,75.1595,75.2833,75.144,75.2214,29679.0
2019-04-05 11:10:00,97.2,97.33,97.16,97.16,17205.0,75.2137,75.3143,75.1827,75.1827,17205.0
2019-04-05 11:15:00,97.13,97.16,97.08,97.09,11069.0,75.1595,75.1827,75.1208,75.1286,11069.0
2019-04-05 11:20:00,97.09,97.31,97.09,97.3,10020.0,75.1286,75.2988,75.1286,75.2911,10020.0
2019-04-05 11:25:00,97.28,97.28,97.04,97.16,22362.0,75.2756,75.2756,75.0899,75.1827,22362.0
2019-04-05 11:30:00,97.14,97.27,97.14,97.2,17900.0,75.1673,75.2679,75.1673,75.2137,17900.0
2019-04-05 11:35:00,97.23,97.38,97.22,97.38,10307.0,75.2369,75.353,75.2292,75.353,10307.0
2019-04-05 11:40:00,97.38,97.47,97.38,97.45,16421.0,75.353,75.4226,75.353,75.4071,16421.0
2019-04-05 11:45:00,97.47,97.59,97.44,97.57,22381.0,75.4226,75.5155,75.3994,75.5,22381.0
2019-04-05 11:50:00,97.58,97.74,97.55,97.7,18516.0,75.5077,75.6315,75.4845,75.6006,18516.0
2019-04-05 11:55:00,97.7,97.74,97.6,97.64,11909.0,75.6006,75.6315,75.5232,75.5542,11909.0
2019-04-05 12:00:00,97.64,97.7,97.49,97.51,17523.0,75.5542,75.6006,75.4381,75.4536,17523.0
2019-04-05 12:05:00,97.53,97.58,97.45,97.58,13585.0,75.469,75.5077,75.4071,75.5077,13585.0
2019-04-05 12:10:00,97.58,97.65,97.57,97.63,10901.0,75.5077,75.5619,75.5,75.5464,10901.0
2019-04-05 12:15:00,97.63,97.69,97.61,97.63,15025.0,75.5464,75.5929,75.5309,75.5464,15025.0
2019-04-05 12:20:00,97.63,97.65,97.54,97.64,12085.0,75.5464,75.5619,75.4768,75.5542,12085.0
2019-04-05 12:25:00,97.64,97.73,97.63,97.71,23173.0,75.5542,75.6238,75.5464,75.6083,23173.0
2019-04-05 12:30:00,97.73,97.74,97.56,97.68,18340.0,75.6238,75.6315,75.4923,75.5851,18340.0
2019-04-05 12:35:00,97.68,97.72,97.5,97.52,16016.0,75.5851,75.6161,75.4458,75.4613,16016.0
2019-04-05 12:40:00,97.52,97.62,97.47,97.61,13565.0,75.4613,75.5387,75.4226,75.5309,13565.0
2019-04-05 12:45:00,97.6,97.68,97.58,97.68,18663.0,75.5232,75.5851,75.5077,75.5851,18663.0
2019-04-05 12:50:00,97.69,97.71,97.55,97.6,10762.0,75.5929,75.6083,75.4845,75.5232,10762.0
2019-04-05 12:55:00,97.61,97.71,97.61,97.71,9695.0,75.5309,75.6083,75.5309,75.6083,9695.0
2019-04-05 13:00:00,97.69,97.75,97.64,97.67,10579.0,75.5929,75.6393,75.5542,75.5774,10579.0
2019-04-05 13:05:00,97.67,97.74,97.63,97.7,12978.0,75.5774,75.6315,75.5464,75.6006,12978.0
2019-04-05 13:10:00,97.69,97.69,97.6,97.61,10018.0,75.5929,75.5929,75.5232,75.5309,10018.0
2019-04-05 13:15:00,97.6,97.66,97.6,97.64,11543.0,75.5232,75.5696,75.5232,75.5542,11543.0
2019-04-05 13:20:00,97.63,97.71,97.62,97.68,6388.0,75.5464,75.6083,75.5387,75.5851,6388.0
2019-04-05 13:25:00,97.68,97.75,97.68,97.72,12109.0,75.5851,75.6393,75.5851,75.6161,12109.0
2019-04-05 13:30:00,97.71,97.85,97.7,97.85,21666.0,75.6083,75.7167,75.6006,75.7167,21666.0
2019-04-05 13:35:00,97.86,97.87,97.68,97.75,10435.0,75.7244,75.7321,75.5851,75.6393,10435.0
2019-04-05 13:40:00,97.75,97.87,97.73,97.86,8806.0,75.6393,75.7321,75.6238,75.7244,8806.0
2019-04-05 13:45:00,97.85,97.95,97.84,97.93,26812.0,75.7167,75.794,75.7089,75.7786,26812.0
2019-04-05 13:50:00,97.95,98.02,97.93,98.01,17755.0,75.794,75.8482,75.7786,75.8405,17755.0
2019-04-05 13:55:00,98.01,98.03,97.92,97.95,16556.0,75.8405,75.8559,75.7708,75.794,16556.0
2019-04-05 14:00:00,97.97,98.1,97.93,98.09,15607.0,75.8095,75.9101,75.7786,75.9024,15607.0
2019-04-05 14:05:00,98.09,98.11,97.88,97.9,11312.0,75.9024,75.9178,75.7399,75.7554,11312.0
2019-04-05 14:10:00,97.92,97.92,97.83,97.88,14825.0,75.7708,75.7708,75.7012,75.7399,14825.0
2019-04-05 14:15:00,97.89,98.02,97.86,98.02,16039.0,75.7476,75.8482,75.7244,75.8482,16039.0
2019-04-05 14:20:00,98.03,98.04,97.96,97.99,20545.0,75.8559,75.8637,75.8018,75.825,20545.0
2019-04-05 14:25:00,97.98,98.06,97.97,97.97,14016.0,75.8173,75.8792,75.8095,75.8095,14016.0
2019-04-05 14:30:00,97.97,98.05,97.91,98.05,17189.0,75.8095,75.8714,75.7631,75.8714,17189.0
2019-04-05 14:35:00,98.08,98.09,98.0,98.09,11473.0,75.8946,75.9024,75.8327,75.9024,11473.0
2019-04-05 14:40:00,98.09,98.12,97.93,97.95,11070.0,75.9024,75.9256,75.7786,75.794,11070.0
2019-04-05 14:45:00,97.94,97.99,97.86,97.94,13884.0,75.7863,75.825,75.7244,75.7863,13884.0
2019-04-05 14:50:00,97.94,97.98,97.86,97.96,13934.0,75.7863,75.8173,75.7244,75.8018,13934.0
2019-04-05 14:55:00,97.97,98.01,97.89,97.91,19786.0,75.8095,75.8405,75.7476,75.7631,19786.0
2019-04-05 15:00:00,97.91,97.98,97.87,97.97,20978.0,75.7631,75.8173,75.7321,75.8095,20978.0
2019-04-05 15:05:00,97.98,97.99,97.91,97.96,18313.0,75.8173,75.825,75.7631,75.8018,18313.0
2019-04-05 15:10:00,97.97,97.97,97.84,97.88,13863.0,75.8095,75.8095,75.7089,75.7399,13863.0
2019-04-05 15:15:00,97.87,97.97,97.84,97.96,14338.0,75.7321,75.8095,75.7089,75.8018,14338.0
2019-04-05 15:20:00,97.97,98.03,97.94,97.96,21651.0,75.8095,75.8559,75.7863,75.8018,21651.0
2019-04-05 15:25:00,97.97,98.07,97.95,97.97,23476.0,75.8095,75.8869,75.794,75.8095,23476.0
2019-04-05 15:30:00,97.97,98.1,97.96,98.04,33991.0,75.8095,75.9101,75.8018,75.8637,33991.0
2019-04-05 15:35:00,98.05,98.05,97.91,97.91,52345.0,75.8714,75.8714,75.7631,75.7631,52345.0
2019-04-05 15:40:00,97.92,97.93,97.8,97.8,33265.0,75.7708,75.7786,75.678,75.678,33265.0
2019-04-05 15:45:00,97.8,97.8,97.68,97.68,80871.0,75.678,75.678,75.5851,75.5851,80871.0
2019-04-05 15:50:00,97.68,97.82,97.64,97.81,118530.0,75.5851,75.6934,75.5542,75.6857,118530.0
2019-04-05 15:55:00,97.83,97.85,97.72,97.79,145015.0,75.7012,75.7167,75.6161,75.6702,145015.0
2019-04-08 09:30:00,97.88,97.92,97.21,97.69,41094.0,75.7399,75.7708,75.2214,75.5929,41094.0
2019-04-08 09:35:00,97.65,97.79,97.42,97.67,22705.0,75.5619,75.6702,75.3839,75.5774,22705.0
2019-04-08 09:40:00,97.6,97.96,97.54,97.85,16645.0,75.5232,75.8018,75.4768,75.7167,16645.0
2019-04-08 09:45:00,97.93,98.24,97.84,98.08,19789.0,75.7786,76.0184,75.7089,75.8946,19789.0
2019-04-08 09:50:00,98.09,98.27,98.08,98.15,15327.0,75.9024,76.0417,75.8946,75.9488,15327.0
2019-04-08 09:55:00,98.15,98.3,98.0,98.0,17307.0,75.9488,76.0649,75.8327,75.8327,17307.0
2019-04-08 10:00:00,98.08,98.31,98.04,98.22,13588.0,75.8946,76.0726,75.8637,76.003,13588.0
2019-04-08 10:05:00,98.2,98.26,98.07,98.14,9112.0,75.9875,76.0339,75.8869,75.9411,9112.0
2019-04-08 10:10:00,98.17,98.39,98.16,98.37,20964.0,75.9643,76.1345,75.9565,76.119,20964.0
2019-04-08 10:15:00,98.37,98.62,98.31,98.58,14945.0,76.119,76.3125,76.0726,76.2815,14945.0
2019-04-08 10:20:00,98.61,98.75,98.55,98.71,12537.0,76.3048,76.4131,76.2583,76.3821,12537.0
2019-04-08 10:25:00,98.7,98.85,98.62,98.82,14827.0,76.3744,76.4905,76.3125,76.4672,14827.0
2019-04-08 10:30:00,98.82,98.86,98.52,98.52,14179.0,76.4672,76.4982,76.2351,76.2351,14179.0
2019-04-08 10:35:00,98.53,98.78,98.45,98.66,21314.0,76.2428,76.4363,76.1809,76.3434,21314.0
2019-04-08 10:40:00,98.61,98.61,98.49,98.49,7463.0,76.3048,76.3048,76.2119,76.2119,7463.0
2019-04-08 10:45:00,98.47,98.48,98.26,98.29,11118.0,76.1964,76.2042,76.0339,76.0571,11118.0
2019-04-08 10:50:00,98.3,98.38,98.3,98.38,7696.0,76.0649,76.1268,76.0649,76.1268,7696.0
2019-04-08 10:55:00,98.38,98.38,98.2,98.29,8173.0,76.1268,76.1268,75.9875,76.0571,8173.0
2019-04-08 11:00:00,98.28,98.32,98.13,98.13,6500.0,76.0494,76.0803,75.9333,75.9333,6500.0
2019-04-08 11:05:00,98.14,98.18,98.04,98.04,11592.0,75.9411,75.972,75.8637,75.8637,11592.0
2019-04-08 11:10:00,98.04,98.07,97.96,98.01,31775.0,75.8637,75.8869,75.8018,75.8405,31775.0
2019-04-08 11:15:00,98.06,98.09,97.82,97.82,7144.0,75.8792,75.9024,75.6934,75.6934,7144.0
2019-04-08 11:20:00,97.84,97.96,97.82,97.93,7401.0,75.7089,75.8018,75.6934,75.7786,7401.0
2019-04-08 11:25:00,97.94,97.96,97.86,97.87,6713.0,75.7863,75.8018,75.7244,75.7321,6713.0
2019-04-08 11:30:00,97.88,98.11,97.88,98.09,16683.0,75.7399,75.9178,75.7399,75.9024,16683.0
2019-04-08 11:35:00,98.09,98.18,98.04,98.15,3168.0,75.9024,75.972,75.8637,75.9488,3168.0
2019-04-08 11:40:00,98.12,98.17,98.1,98.13,6293.0,75.9256,75.9643,75.9101,75.9333,6293.0
2019-04-08 11:45:00,98.16,98.22,98.05,98.2,7096.0,75.9565,76.003,75.8714,75.9875,7096.0
2019-04-08 11:50:00,98.21,98.22,98.05,98.11,5181.0,75.9952,76.003,75.8714,75.9178,5181.0
2019-04-08 11:55:00,98.1,98.1,97.91,97.92,11731.0,75.9101,75.9101,75.7631,75.7708,11731.0
2019-04-08 12:00:00,97.92,98.01,97.79,97.79,8882.0,75.7708,75.8405,75.6702,75.6702,8882.0
2019-04-08 12:05:00,97.79,97.82,97.69,97.73,8637.0,75.6702,75.6934,75.5929,75.6238,8637.0
2019-04-08 12:10:00,97.75,97.82,97.72,97.73,4639.0,75.6393,75.6934,75.6161,75.6238,4639.0
2019-04-08 12:15:00,97.73,97.94,97.73,97.93,38783.0,75.6238,75.7863,75.6238,75.7786,38783.0
2019-04-08 12:20:00,97.93,97.94,97.86,97.86,5523.0,75.7786,75.7863,75.7244,75.7244,5523.0
2019-04-08 12:25:00,97.85,98.03,97.85,98.01,3350.0,75.7167,75.8559,75.7167,75.8405,3350.0
2019-04-08 12:30:00,98.0,98.03,97.83,97.85,6872.0,75.8327,75.8559,75.7012,75.7167,6872.0
2019-04-08 12:35:00,97.91,97.94,97.88,97.9,30205.0,75.7631,75.7863,75.7399,75.7554,30205.0
2019-04-08 12:40:00,97.93,98.03,97.91,97.94,8773.0,75.7786,75.8559,75.7631,75.7863,8773.0
2019-04-08 12:45:00,97.95,97.98,97.85,97.85,7716.0,75.794,75.8173,75.7167,75.7167,7716.0
2019-04-08 12:50:00,97.86,97.92,97.84,97.92,4155.0,75.7244,75.7708,75.7089,75.7708,4155.0
2019-04-08 12:55:00,97.92,98.06,97.92,97.96,4819.0,75.7708,75.8792,75.7708,75.8018,4819.0
2019-04-08 13:00:00,97.95,97.97,97.85,97.86,3907.0,75.794,75.8095,75.7167,75.7244,3907.0
2019-04-08 13:05:00,97.86,97.98,97.86,97.98,5287.0,75.7244,75.8173,75.7244,75.8173,5287.0
2019-04-08 13:10:00,97.96,98.0,97.95,97.96,7488.0,75.8018,75.8327,75.794,75.8018,7488.0
2019-04-08 13:15:00,97.96,98.12,97.95,98.07,5371.0,75.8018,75.9256,75.794,75.8869,5371.0
2019-04-08 13:20:00,98.03,98.09,98.0,98.08,4966.0,75.8559,75.9024,75.8327,75.8946,4966.0
2019-04-08 13:25:00,98.1,98.12,98.04,98.08,10771.0,75.9101,75.9256,75.8637,75.8946,10771.0
2019-04-08 13:30:00,98.04,98.06,97.98,97.98,8290.0,75.8637,75.8792,75.8173,75.8173,8290.0
2019-04-08 13:35:00,97.95,97.97,97.88,97.93,28947.0,75.794,75.8095,75.7399,75.7786,28947.0
2019-04-08 13:40:00,97.95,97.95,97.89,97.91,14527.0,75.794,75.794,75.7476,75.7631,14527.0
2019-04-08 13:45:00,97.93,97.97,97.88,97.92,12399.0,75.7786,75.8095,75.7399,75.7708,12399.0
2019-04-08 13:50:00,97.9,97.98,97.85,97.91,20370.0,75.7554,75.8173,75.7167,75.7631,20370.0
2019-04-08 13:55:00,97.89,97.89,97.82,97.87,15532.0,75.7476,75.7476,75.6934,75.7321,15532.0
2019-04-08 14:00:00,97.88,97.9,97.74,97.76,10157.0,75.7399,75.7554,75.6315,75.647,10157.0
2019-04-08 14:05:00,97.76,97.76,97.67,97.74,20795.0,75.647,75.647,75.5774,75.6315,20795.0
2019-04-08 14:10:00,97.76,97.76,97.68,97.69,6002.0,75.647,75.647,75.5851,75.5929,6002.0
2019-04-08 14:15:00,97.72,97.74,97.55,97.57,8885.0,75.6161,75.6315,75.4845,75.5,8885.0
2019-04-08 14:20:00,97.56,97.59,97.53,97.59,6191.0,75.4923,75.5155,75.469,75.5155,6191.0
2019-04-08 14:25:00,97.57,97.61,97.55,97.58,8082.0,75.5,75.5309,75.4845,75.5077,8082.0
2019-04-08 14:30:00,97.56,97.64,97.5,97.62,14001.0,75.4923,75.5542,75.4458,75.5387,14001.0
2019-04-08 14:35:00,97.62,97.7,97.61,97.65,8029.0,75.5387,75.6006,75.5309,75.5619,8029.0
2019-04-08 14:40:00,97.65,97.65,97.58,97.61,7423.0,75.5619,75.5619,75.5077,75.5309,7423.0
2019-04-08 14:45:00,97.63,97.72,97.6,97.63,19023.0,75.5464,75.6161,75.5232,75.5464,19023.0
2019-04-08 14:50:00,97.65,97.74,97.65,97.69,16202.0,75.5619,75.6315,75.5619,75.5929,16202.0
2019-04-08 14:55:00,97.7,97.77,97.65,97.7,16142.0,75.6006,75.6548,75.5619,75.6006,16142.0
2019-04-08 15:00:00,97.7,97.78,97.65,97.74,8057.0,75.6006,75.6625,75.5619,75.6315,8057.0
2019-04-08 15:05:00,97.77,97.82,97.75,97.78,8812.0,75.6548,75.6934,75.6393,75.6625,8812.0
2019-04-08 15:10:00,97.78,97.81,97.77,97.79,14919.0,75.6625,75.6857,75.6548,75.6702,14919.0
2019-04-08 15:15:00,97.8,98.0,97.79,98.0,21980.0,75.678,75.8327,75.6702,75.8327,21980.0
2019-04-08 15:20:00,98.0,98.09,98.0,98.0,22965.0,75.8327,75.9024,75.8327,75.8327,22965.0
2019-04-08 15:25:00,98.01,98.05,98.0,98.05,10891.0,75.8405,75.8714,75.8327,75.8714,10891.0
2019-04-08 15:30:00,98.05,98.05,97.92,97.92,19356.0,75.8714,75.8714,75.7708,75.7708,19356.0
2019-04-08 15:35:00,97.93,98.06,97.93,98.01,17336.0,75.7786,75.8792,75.7786,75.8405,17336.0
2019-04-08 15:40:00,98.02,98.04,97.96,97.96,17967.0,75.8482,75.8637,75.8018,75.8018,17967.0
2019-04-08 15:45:00,97.96,98.02,97.95,97.97,22988.0,75.8018,75.8482,75.794,75.8095,22988.0
2019-04-08 15:50:00,97.98,98.14,97.97,98.14,42186.0,75.8173,75.9411,75.8095,75.9411,42186.0
2019-04-08 15:55:00,98.14,98.36,98.07,98.27,153600.0,75.9411,76.1113,75.8869,76.0417,153600.0
2019-04-09 09:30:00,97.64,97.83,97.35,97.43,37001.0,75.5542,75.7012,75.3298,75.3917,37001.0
2019-04-09 09:35:00,97.43,97.43,97.02,97.29,17503.0,75.3917,75.3917,75.0744,75.2833,17503.0
2019-04-09 09:40:00,97.24,97.25,96.97,97.03,35031.0,75.2446,75.2524,75.0357,75.0821,35031.0
2019-04-09 09:45:00,97.0,97.21,96.96,97.05,24339.0,75.0589,75.2214,75.028,75.0976,24339.0
2019-04-09 09:50:00,97.04,97.36,97.03,97.34,9031.0,75.0899,75.3375,75.0821,75.322,9031.0
2019-04-09 09:55:00,97.33,97.39,97.29,97.31,9823.0,75.3143,75.3607,75.2833,75.2988,9823.0
2019-04-09 10:00:00,97.33,97.35,97.2,97.28,15949.0,75.3143,75.3298,75.2137,75.2756,15949.0
2019-04-09 10:05:00,97.29,97.58,97.28,97.55,17653.0,75.2833,75.5077,75.2756,75.4845,17653.0
2019-04-09 10:10:00,97.56,97.58,97.41,97.42,16406.0,75.4923,75.5077,75.3762,75.3839,16406.0
2019-04-09 10:15:00,97.39,97.49,97.31,97.47,11735.0,75.3607,75.4381,75.2988,75.4226,11735.0
2019-04-09 10:20:00,97.46,97.62,97.46,97.56,12055.0,75.4149,75.5387,75.4149,75.4923,12055.0
2019-04-09 10:25:00,97.56,97.69,97.56,97.57,21491.0,75.4923,75.5929,75.4923,75.5,21491.0
2019-04-09 10:30:00,97.6,97.67,97.54,97.64,23597.0,75.5232,75.5774,75.4768,75.5542,23597.0
2019-04-09 10:35:00,97.64,97.76,97.58,97.59,13715.0,75.5542,75.647,75.5077,75.5155,13715.0
2019-04-09 10:40:00,97.61,97.64,97.53,97.62,17697.0,75.5309,75.5542,75.469,75.5387,17697.0
2019-04-09 10:45:00,97.63,97.72,97.48,97.49,24179.0,75.5464,75.6161,75.4304,75.4381,24179.0
2019-04-09 10:50:00,97.48,97.56,97.41,97.56,11081.0,75.4304,75.4923,75.3762,75.4923,11081.0
2019-04-09 10:55:00,97.55,97.61,97.38,97.46,29126.0,75.4845,75.5309,75.353,75.4149,29126.0
2019-04-09 11:00:00,97.47,97.69,97.37,97.63,24413.0,75.4226,75.5929,75.3452,75.5464,24413.0
2019-04-09 11:05:00,97.61,97.71,97.56,97.66,24197.0,75.5309,75.6083,75.4923,75.5696,24197.0
2019-04-09 11:10:00,97.65,97.65,97.53,97.63,13120.0,75.5619,75.5619,75.469,75.5464,13120.0
2019-04-09 11:15:00,97.62,97.73,97.62,97.69,15295.0,75.5387,75.6238,75.5387,75.5929,15295.0
2019-04-09 11:20:00,97.69,97.8,97.67,97.7,13086.0,75.5929,75.678,75.5774,75.6006,13086.0
2019-04-09 11:25:00,97.67,97.83,97.66,97.8,7550.0,75.5774,75.7012,75.5696,75.678,7550.0
2019-04-09 11:30:00,97.79,97.95,97.76,97.81,10362.0,75.6702,75.794,75.647,75.6857,10362.0
2019-04-09 11:35:00,97.81,97.91,97.77,97.84,5597.0,75.6857,75.7631,75.6548,75.7089,5597.0
2019-04-09 11:40:00,97.84,97.85,97.73,97.75,7650.0,75.7089,75.7167,75.6238,75.6393,7650.0
2019-04-09 11:45:00,97.77,97.86,97.7,97.84,7642.0,75.6548,75.7244,75.6006,75.7089,7642.0
2019-04-09 11:50:00,97.86,97.88,97.77,97.83,8647.0,75.7244,75.7399,75.6548,75.7012,8647.0
2019-04-09 11:55:00,97.85,97.88,97.84,97.87,5562.0,75.7167,75.7399,75.7089,75.7321,5562.0
2019-04-09 12:00:00,97.89,97.99,97.86,97.94,10693.0,75.7476,75.825,75.7244,75.7863,10693.0
2019-04-09 12:05:00,97.98,98.03,97.93,98.01,7768.0,75.8173,75.8559,75.7786,75.8405,7768.0
2019-04-09 12:10:00,97.99,98.12,97.99,98.11,6326.0,75.825,75.9256,75.825,75.9178,6326.0
2019-04-09 12:15:00,98.11,98.14,98.07,98.08,6571.0,75.9178,75.9411,75.8869,75.8946,6571.0
2019-04-09 12:20:00,98.1,98.17,98.06,98.08,6354.0,75.9101,75.9643,75.8792,75.8946,6354.0
2019-04-09 12:25:00,98.08,98.13,98.0,98.03,7580.0,75.8946,75.9333,75.8327,75.8559,7580.0
2019-04-09 12:30:00,98.02,98.1,98.02,98.09,6031.0,75.8482,75.9101,75.8482,75.9024,6031.0
2019-04-09 12:35:00,98.07,98.14,98.0,98.08,7930.0,75.8869,75.9411,75.8327,75.8946,7930.0
2019-04-09 12:40:00,98.1,98.14,98.06,98.06,5567.0,75.9101,75.9411,75.8792,75.8792,5567.0
2019-04-09 12:45:00,98.06,98.13,98.04,98.04,6831.0,75.8792,75.9333,75.8637,75.8637,6831.0
2019-04-09 12:50:00,98.05,98.09,98.03,98.04,20958.0,75.8714,75.9024,75.8559,75.8637,20958.0
2019-04-09 12:55:00,98.04,98.11,98.01,98.02,18638.0,75.8637,75.9178,75.8405,75.8482,18638.0
2019-04-09 13:00:00,98.02,98.14,98.02,98.12,25602.0,75.8482,75.9411,75.8482,75.9256,25602.0
2019-04-09 13:05:00,98.13,98.24,98.08,98.13,52420.0,75.9333,76.0184,75.8946,75.9333,52420.0
2019-04-09 13:10:00,98.16,98.21,98.12,98.18,11674.0,75.9565,75.9952,75.9256,75.972,11674.0
2019-04-09 13:15:00,98.18,98.18,98.08,98.08,7923.0,75.972,75.972,75.8946,75.8946,7923.0
2019-04-09 13:20:00,98.04,98.05,97.94,97.95,10121.0,75.8637,75.8714,75.7863,75.794,10121.0
2019-04-09 13:25:00,97.95,97.96,97.88,97.91,10317.0,75.794,75.8018,75.7399,75.7631,10317.0
2019-04-09 13:30:00,97.9,97.9,97.73,97.76,8483.0,75.7554,75.7554,75.6238,75.647,8483.0
2019-04-09 13:35:00,97.76,97.76,97.64,97.65,17334.0,75.647,75.647,75.5542,75.5619,17334.0
2019-04-09 13:40:00,97.66,97.71,97.6,97.65,8304.0,75.5696,75.6083,75.5232,75.5619,8304.0
2019-04-09 13:45:00,97.66,97.68,97.63,97.63,6568.0,75.5696,75.5851,75.5464,75.5464,6568.0
2019-04-09 13:50:00,97.61,97.65,97.56,97.58,6723.0,75.5309,75.5619,75.4923,75.5077,6723.0
2019-04-09 13:55:00,97.56,97.59,97.5,97.59,7881.0,75.4923,75.5155,75.4458,75.5155,7881.0
2019-04-09 14:00:00,97.6,97.65,97.56,97.61,8916.0,75.5232,75.5619,75.4923,75.5309,8916.0
2019-04-09 14:05:00,97.61,97.62,97.51,97.55,7261.0,75.5309,75.5387,75.4536,75.4845,7261.0
2019-04-09 14:10:00,97.54,97.56,97.51,97.56,8114.0,75.4768,75.4923,75.4536,75.4923,8114.0
2019-04-09 14:15:00,97.58,97.62,97.55,97.6,8005.0,75.5077,75.5387,75.4845,75.5232,8005.0
2019-04-09 14:20:00,97.61,97.62,97.51,97.52,13255.0,75.5309,75.5387,75.4536,75.4613,13255.0
2019-04-09 14:25:00,97.52,97.6,97.5,97.54,14409.0,75.4613,75.5232,75.4458,75.4768,14409.0
2019-04-09 14:30:00,97.52,97.55,97.47,97.48,7702.0,75.4613,75.4845,75.4226,75.4304,7702.0
2019-04-09 14:35:00,97.47,97.52,97.43,97.5,7814.0,75.4226,75.4613,75.3917,75.4458,7814.0
2019-04-09 14:40:00,97.49,97.51,97.3,97.33,10749.0,75.4381,75.4536,75.2911,75.3143,10749.0
2019-04-09 14:45:00,97.32,97.33,97.26,97.31,9870.0,75.3065,75.3143,75.2601,75.2988,9870.0
2019-04-09 14:50:00,97.33,97.4,97.31,97.35,7408.0,75.3143,75.3684,75.2988,75.3298,7408.0
2019-04-09 14:55:00,97.36,97.36,97.3,97.35,8979.0,75.3375,75.3375,75.2911,75.3298,8979.0
2019-04-09 15:00:00,97.35,97.42,97.33,97.4,17867.0,75.3298,75.3839,75.3143,75.3684,17867.0
2019-04-09 15:05:00,97.38,97.39,97.33,97.34,16982.0,75.353,75.3607,75.3143,75.322,16982.0
2019-04-09 15:10:00,97.34,97.35,97.28,97.3,13695.0,75.322,75.3298,75.2756,75.2911,13695.0
2019-04-09 15:15:00,97.3,97.35,97.27,97.28,17969.0,75.2911,75.3298,75.2679,75.2756,17969.0
2019-04-09 15:20:00,97.27,97.27,97.18,97.2,13255.0,75.2679,75.2679,75.1982,75.2137,13255.0
2019-04-09 15:25:00,97.2,97.25,97.1,97.13,20257.0,75.2137,75.2524,75.1363,75.1595,20257.0
2019-04-09 15:30:00,97.13,97.25,97.09,97.22,28104.0,75.1595,75.2524,75.1286,75.2292,28104.0
2019-04-09 15:35:00,97.23,97.34,97.23,97.34,21769.0,75.2369,75.322,75.2369,75.322,21769.0
2019-04-09 15:40:00,97.35,97.38,97.3,97.38,28396.0,75.3298,75.353,75.2911,75.353,28396.0
2019-04-09 15:45:00,97.38,97.49,97.37,97.48,37828.0,75.353,75.4381,75.3452,75.4304,37828.0
2019-04-09 15:50:00,97.47,97.54,97.43,97.45,61218.0,75.4226,75.4768,75.3917,75.4071,61218.0
2019-04-09 15:55:00,97.44,97.47,97.3,97.41,152737.0,75.3994,75.4226,75.2911,75.3762,152737.0
2019-04-10 09:30:00,97.9,98.24,97.78,98.02,44110.0,75.7554,76.0184,75.6625,75.8482,44110.0
2019-04-10 09:35:00,98.08,98.16,97.66,97.66,11766.0,75.8946,75.9565,75.5696,75.5696,11766.0
2019-04-10 09:40:00,97.69,97.82,97.64,97.72,10336.0,75.5929,75.6934,75.5542,75.6161,10336.0
2019-04-10 09:45:00,97.67,97.89,97.65,97.87,9807.0,75.5774,75.7476,75.5619,75.7321,9807.0
2019-04-10 09:50:00,97.87,97.94,97.74,97.91,12446.0,75.7321,75.7863,75.6315,75.7631,12446.0
2019-04-10 09:55:00,97.91,97.98,97.88,97.93,7076.0,75.7631,75.8173,75.7399,75.7786,7076.0
2019-04-10 10:00:00,97.91,98.11,97.91,97.95,16314.0,75.7631,75.9178,75.7631,75.794,16314.0
2019-04-10 10:05:00,97.93,98.02,97.88,97.99,15011.0,75.7786,75.8482,75.7399,75.825,15011.0
2019-04-10 10:10:00,97.95,98.14,97.94,98.1,9070.0,75.794,75.9411,75.7863,75.9101,9070.0
2019-04-10 10:15:00,98.11,98.16,97.97,98.09,11346.0,75.9178,75.9565,75.8095,75.9024,11346.0
2019-04-10 10:20:00,98.11,98.18,98.01,98.01,6989.0,75.9178,75.972,75.8405,75.8405,6989.0
2019-04-10 10:25:00,98.01,98.01,97.87,97.97,8574.0,75.8405,75.8405,75.7321,75.8095,8574.0
2019-04-10 10:30:00,97.95,98.28,97.92,98.28,13206.0,75.794,76.0494,75.7708,76.0494,13206.0
2019-04-10 10:35:00,98.3,98.31,98.1,98.11,9009.0,76.0649,76.0726,75.9101,75.9178,9009.0
2019-04-10 10:40:00,98.15,98.23,98.07,98.11,23063.0,75.9488,76.0107,75.8869,75.9178,23063.0
2019-04-10 10:45:00,98.11,98.29,98.05,98.16,18087.0,75.9178,76.0571,75.8714,75.9565,18087.0
2019-04-10 10:50:00,98.18,98.34,98.14,98.21,31436.0,75.972,76.0958,75.9411,75.9952,31436.0
2019-04-10 10:55:00,98.22,98.27,98.1,98.22,32817.0,76.003,76.0417,75.9101,76.003,32817.0
2019-04-10 11:00:00,98.22,98.48,98.17,98.44,17257.0,76.003,76.2042,75.9643,76.1732,17257.0
2019-04-10 11:05:00,98.44,98.58,98.43,98.56,12636.0,76.1732,76.2815,76.1655,76.2661,12636.0
2019-04-10 11:10:00,98.56,98.56,98.35,98.37,17134.0,76.2661,76.2661,76.1036,76.119,17134.0
2019-04-10 11:15:00,98.4,98.49,98.33,98.34,10550.0,76.1423,76.2119,76.0881,76.0958,10550.0
2019-04-10 11:20:00,98.33,98.41,98.28,98.4,6723.0,76.0881,76.15,76.0494,76.1423,6723.0
2019-04-10 11:25:00,98.43,98.47,98.35,98.45,10310.0,76.1655,76.1964,76.1036,76.1809,10310.0
2019-04-10 11:30:00,98.45,98.59,98.45,98.51,20156.0,76.1809,76.2893,76.1809,76.2274,20156.0
2019-04-10 11:35:00,98.52,98.56,98.41,98.41,10885.0,76.2351,76.2661,76.15,76.15,10885.0
2019-04-10 11:40:00,98.44,98.51,98.43,98.47,8650.0,76.1732,76.2274,76.1655,76.1964,8650.0
2019-04-10 11:45:00,98.49,98.6,98.47,98.59,17260.0,76.2119,76.297,76.1964,76.2893,17260.0
2019-04-10 11:50:00,98.6,98.77,98.6,98.76,8052.0,76.297,76.4286,76.297,76.4208,8052.0
2019-04-10 11:55:00,98.74,98.93,98.69,98.93,21414.0,76.4053,76.5524,76.3667,76.5524,21414.0
2019-04-10 12:00:00,98.94,98.98,98.87,98.94,14370.0,76.5601,76.5911,76.5059,76.5601,14370.0
2019-04-10 12:05:00,98.94,99.01,98.91,98.96,25146.0,76.5601,76.6143,76.5369,76.5756,25146.0
2019-04-10 12:10:00,98.96,98.98,98.91,98.91,8499.0,76.5756,76.5911,76.5369,76.5369,8499.0
2019-04-10 12:15:00,98.94,99.07,98.94,98.99,10268.0,76.5601,76.6607,76.5601,76.5988,10268.0
2019-04-10 12:20:00,99.01,99.17,99.0,99.12,10823.0,76.6143,76.7381,76.6065,76.6994,10823.0
2019-04-10 12:25:00,99.15,99.21,99.14,99.19,12761.0,76.7226,76.769,76.7149,76.7536,12761.0
2019-04-10 12:30:00,99.2,99.2,99.11,99.15,12387.0,76.7613,76.7613,76.6917,76.7226,12387.0
2019-04-10 12:35:00,99.11,99.19,99.09,99.11,7002.0,76.6917,76.7536,76.6762,76.6917,7002.0
2019-04-10 12:40:00,99.13,99.15,99.05,99.05,6184.0,76.7071,76.7226,76.6452,76.6452,6184.0
2019-04-10 12:45:00,99.05,99.15,99.0,99.15,6500.0,76.6452,76.7226,76.6065,76.7226,6500.0
2019-04-10 12:50:00,99.12,99.15,99.03,99.1,6998.0,76.6994,76.7226,76.6297,76.6839,6998.0
2019-04-10 12:55:00,99.07,99.12,98.98,98.98,9317.0,76.6607,76.6994,76.5911,76.5911,9317.0
2019-04-10 13:00:00,99.0,99.18,99.0,99.18,7888.0,76.6065,76.7458,76.6065,76.7458,7888.0
2019-04-10 13:05:00,99.18,99.21,99.12,99.12,4207.0,76.7458,76.769,76.6994,76.6994,4207.0
2019-04-10 13:10:00,99.12,99.14,99.02,99.09,6264.0,76.6994,76.7149,76.622,76.6762,6264.0
2019-04-10 13:15:00,99.11,99.17,99.1,99.16,2395.0,76.6917,76.7381,76.6839,76.7303,2395.0
2019-04-10 13:20:00,99.16,99.27,99.12,99.23,6483.0,76.7303,76.8155,76.6994,76.7845,6483.0
2019-04-10 13:25:00,99.23,99.29,99.2,99.29,4858.0,76.7845,76.8309,76.7613,76.8309,4858.0
2019-04-10 13:30:00,99.29,99.3,99.13,99.2,6012.0,76.8309,76.8387,76.7071,76.7613,6012.0
2019-04-10 13:35:00,99.2,99.24,99.1,99.12,4327.0,76.7613,76.7922,76.6839,76.6994,4327.0
2019-04-10 13:40:00,99.13,99.21,99.12,99.18,9849.0,76.7071,76.769,76.6994,76.7458,9849.0
2019-04-10 13:45:00,99.16,99.27,99.16,99.23,10815.0,76.7303,76.8155,76.7303,76.7845,10815.0
2019-04-10 13:50:00,99.23,99.33,99.23,99.26,8275.0,76.7845,76.8619,76.7845,76.8077,8275.0
2019-04-10 13:55:00,99.26,99.33,99.25,99.3,7275.0,76.8077,76.8619,76.8,76.8387,7275.0
2019-04-10 14:00:00,99.28,99.34,99.22,99.28,9824.0,76.8232,76.8696,76.7768,76.8232,9824.0
2019-04-10 14:05:00,99.25,99.26,99.13,99.14,7135.0,76.8,76.8077,76.7071,76.7149,7135.0
2019-04-10 14:10:00,99.18,99.2,99.04,99.13,7862.0,76.7458,76.7613,76.6375,76.7071,7862.0
2019-04-10 14:15:00,99.15,99.17,98.98,99.03,15373.0,76.7226,76.7381,76.5911,76.6297,15373.0
2019-04-10 14:20:00,99.03,99.07,98.83,98.86,14971.0,76.6297,76.6607,76.475,76.4982,14971.0
2019-04-10 14:25:00,98.86,98.87,98.8,98.84,10461.0,76.4982,76.5059,76.4518,76.4827,10461.0
2019-04-10 14:30:00,98.83,98.87,98.79,98.79,5172.0,76.475,76.5059,76.444,76.444,5172.0
2019-04-10 14:35:00,98.8,98.95,98.78,98.93,7700.0,76.4518,76.5678,76.4363,76.5524,7700.0
2019-04-10 14:40:00,98.95,98.97,98.9,98.91,10239.0,76.5678,76.5833,76.5292,76.5369,10239.0
2019-04-10 14:45:00,98.91,98.94,98.86,98.91,6390.0,76.5369,76.5601,76.4982,76.5369,6390.0
2019-04-10 14:50:00,98.93,98.97,98.91,98.93,8368.0,76.5524,76.5833,76.5369,76.5524,8368.0
2019-04-10 14:55:00,98.94,99.01,98.89,98.89,18386.0,76.5601,76.6143,76.5214,76.5214,18386.0
2019-04-10 15:00:00,98.92,99.05,98.9,99.01,14555.0,76.5446,76.6452,76.5292,76.6143,14555.0
2019-04-10 15:05:00,99.02,99.08,98.99,99.08,17807.0,76.622,76.6684,76.5988,76.6684,17807.0
2019-04-10 15:10:00,99.08,99.08,99.0,99.03,11893.0,76.6684,76.6684,76.6065,76.6297,11893.0
2019-04-10 15:15:00,99.02,99.05,98.98,99.02,12151.0,76.622,76.6452,76.5911,76.622,12151.0
2019-04-10 15:20:00,99.01,99.03,98.91,98.92,9137.0,76.6143,76.6297,76.5369,76.5446,9137.0
2019-04-10 15:25:00,98.93,98.97,98.89,98.9,13856.0,76.5524,76.5833,76.5214,76.5292,13856.0
2019-04-10 15:30:00,98.92,99.06,98.89,99.0,14966.0,76.5446,76.653,76.5214,76.6065,14966.0
2019-04-10 15:35:00,99.02,99.04,98.88,98.88,16830.0,76.622,76.6375,76.5137,76.5137,16830.0
2019-04-10 15:40:00,98.88,98.89,98.82,98.84,20343.0,76.5137,76.5214,76.4672,76.4827,20343.0
2019-04-10 15:45:00,98.84,98.84,98.66,98.66,36108.0,76.4827,76.4827,76.3434,76.3434,36108.0
2019-04-10 15:50:00,98.68,98.7,98.48,98.51,54673.0,76.3589,76.3744,76.2042,76.2274,54673.0
2019-04-10 15:55:00,98.52,98.61,98.46,98.61,91350.0,76.2351,76.3048,76.1887,76.3048,91350.0
2019-04-11 09:30:00,98.77,98.77,98.3,98.41,31022.0,76.4286,76.4286,76.0649,76.15,31022.0
2019-04-11 09:35:00,98.42,98.74,98.32,98.55,8152.0,76.1577,76.4053,76.0803,76.2583,8152.0
2019-04-11 09:40:00,98.51,99.1,98.41,99.1,5363.0,76.2274,76.6839,76.15,76.6839,5363.0
2019-04-11 09:45:00,99.06,99.13,98.75,98.82,11256.0,76.653,76.7071,76.4131,76.4672,11256.0
2019-04-11 09:50:00,98.83,98.99,98.76,98.96,13416.0,76.475,76.5988,76.4208,76.5756,13416.0
2019-04-11 09:55:00,98.97,99.05,98.87,99.03,9529.0,76.5833,76.6452,76.5059,76.6297,9529.0
2019-04-11 10:00:00,99.06,99.12,98.89,98.91,6335.0,76.653,76.6994,76.5214,76.5369,6335.0
2019-04-11 10:05:00,98.94,99.08,98.88,99.0,41007.0,76.5601,76.6684,76.5137,76.6065,41007.0
2019-04-11 10:10:00,98.99,99.44,98.93,99.44,52794.0,76.5988,76.947,76.5524,76.947,52794.0
2019-04-11 10:15:00,99.47,99.65,99.36,99.65,24734.0,76.9702,77.1095,76.8851,77.1095,24734.0
2019-04-11 10:20:00,99.66,99.66,99.35,99.45,28184.0,77.1172,77.1172,76.8774,76.9547,28184.0
2019-04-11 10:25:00,99.45,99.49,99.05,99.06,23093.0,76.9547,76.9857,76.6452,76.653,23093.0
2019-04-11 10:30:00,99.06,99.2,99.03,99.14,18956.0,76.653,76.7613,76.6297,76.7149,18956.0
2019-04-11 10:35:00,99.12,99.18,99.03,99.07,21542.0,76.6994,76.7458,76.6297,76.6607,21542.0
2019-04-11 10:40:00,99.09,99.2,99.03,99.08,43738.0,76.6762,76.7613,76.6297,76.6684,43738.0
2019-04-11 10:45:00,99.12,99.27,99.01,99.06,7570.0,76.6994,76.8155,76.6143,76.653,7570.0
2019-04-11 10:50:00,99.09,99.1,99.0,99.03,16905.0,76.6762,76.6839,76.6065,76.6297,16905.0
2019-04-11 10:55:00,99.03,99.05,98.9,98.9,12596.0,76.6297,76.6452,76.5292,76.5292,12596.0
2019-04-11 11:00:00,98.9,99.02,98.78,98.8,15051.0,76.5292,76.622,76.4363,76.4518,15051.0
2019-04-11 11:05:00,98.78,98.83,98.61,98.83,14302.0,76.4363,76.475,76.3048,76.475,14302.0
2019-04-11 11:10:00,98.8,98.83,98.7,98.77,8075.0,76.4518,76.475,76.3744,76.4286,8075.0
2019-04-11 11:15:00,98.79,98.79,98.45,98.49,19278.0,76.444,76.444,76.1809,76.2119,19278.0
2019-04-11 11:20:00,98.51,98.61,98.44,98.48,9645.0,76.2274,76.3048,76.1732,76.2042,9645.0
2019-04-11 11:25:00,98.49,98.7,98.47,98.7,6938.0,76.2119,76.3744,76.1964,76.3744,6938.0
2019-04-11 11:30:00,98.66,98.66,98.53,98.57,12034.0,76.3434,76.3434,76.2428,76.2738,12034.0
2019-04-11 11:35:00,98.59,98.62,98.4,98.47,33032.0,76.2893,76.3125,76.1423,76.1964,33032.0
2019-04-11 11:40:00,98.45,98.45,98.2,98.3,23416.0,76.1809,76.1809,75.9875,76.0649,23416.0
2019-04-11 11:45:00,98.32,98.42,98.32,98.37,10222.0,76.0803,76.1577,76.0803,76.119,10222.0
2019-04-11 11:50:00,98.39,98.43,98.16,98.26,10426.0,76.1345,76.1655,75.9565,76.0339,10426.0
2019-04-11 11:55:00,98.24,98.41,98.19,98.41,4912.0,76.0184,76.15,75.9798,76.15,4912.0
2019-04-11 12:00:00,98.4,98.42,98.37,98.37,6011.0,76.1423,76.1577,76.119,76.119,6011.0
2019-04-11 12:05:00,98.36,98.37,98.22,98.24,9440.0,76.1113,76.119,76.003,76.0184,9440.0
2019-04-11 12:10:00,98.26,98.33,98.23,98.33,7945.0,76.0339,76.0881,76.0107,76.0881,7945.0
2019-04-11 12:15:00,98.31,98.34,98.23,98.29,7802.0,76.0726,76.0958,76.0107,76.0571,7802.0
2019-04-11 12:20:00,98.27,98.38,98.21,98.38,20528.0,76.0417,76.1268,75.9952,76.1268,20528.0
2019-04-11 12:25:00,98.35,98.35,98.23,98.28,10080.0,76.1036,76.1036,76.0107,76.0494,10080.0
2019-04-11 12:30:00,98.25,98.28,98.18,98.2,11668.0,76.0262,76.0494,75.972,75.9875,11668.0
2019-04-11 12:35:00,98.19,98.31,98.19,98.29,4732.0,75.9798,76.0726,75.9798,76.0571,4732.0
2019-04-11 12:40:00,98.31,98.37,98.21,98.35,4000.0,76.0726,76.119,75.9952,76.1036,4000.0
2019-04-11 12:45:00,98.35,98.41,98.34,98.41,4548.0,76.1036,76.15,76.0958,76.15,4548.0
2019-04-11 12:50:00,98.41,98.54,98.41,98.54,6562.0,76.15,76.2506,76.15,76.2506,6562.0
2019-04-11 12:55:00,98.51,98.53,98.45,98.46,2823.0,76.2274,76.2428,76.1809,76.1887,2823.0
2019-04-11 13:00:00,98.47,98.55,98.47,98.49,6592.0,76.1964,76.2583,76.1964,76.2119,6592.0
2019-04-11 13:05:00,98.53,98.53,98.44,98.5,7198.0,76.2428,76.2428,76.1732,76.2196,7198.0
2019-04-11 13:10:00,98.51,98.55,98.44,98.46,6810.0,76.2274,76.2583,76.1732,76.1887,6810.0
2019-04-11 13:15:00,98.45,98.5,98.43,98.47,9398.0,76.1809,76.2196,76.1655,76.1964,9398.0
2019-04-11 13:20:00,98.49,98.51,98.43,98.45,8844.0,76.2119,76.2274,76.1655,76.1809,8844.0
2019-04-11 13:25:00,98.44,98.5,98.42,98.45,6309.0,76.1732,76.2196,76.1577,76.1809,6309.0
2019-04-11 13:30:00,98.46,98.49,98.4,98.49,4525.0,76.1887,76.2119,76.1423,76.2119,4525.0
2019-04-11 13:35:00,98.5,98.5,98.4,98.43,6821.0,76.2196,76.2196,76.1423,76.1655,6821.0
2019-04-11 13:40:00,98.43,98.48,98.38,98.48,9644.0,76.1655,76.2042,76.1268,76.2042,9644.0
2019-04-11 13:45:00,98.48,98.54,98.46,98.52,4393.0,76.2042,76.2506,76.1887,76.2351,4393.0
2019-04-11 13:50:00,98.53,98.6,98.51,98.6,6084.0,76.2428,76.297,76.2274,76.297,6084.0
2019-04-11 13:55:00,98.61,98.64,98.57,98.6,4682.0,76.3048,76.328,76.2738,76.297,4682.0
2019-04-11 14:00:00,98.61,98.62,98.56,98.6,5020.0,76.3048,76.3125,76.2661,76.297,5020.0
2019-04-11 14:05:00,98.63,98.65,98.57,98.62,5272.0,76.3202,76.3357,76.2738,76.3125,5272.0
2019-04-11 14:10:00,98.62,98.72,98.61,98.7,5542.0,76.3125,76.3899,76.3048,76.3744,5542.0
2019-04-11 14:15:00,98.7,98.72,98.65,98.65,4535.0,76.3744,76.3899,76.3357,76.3357,4535.0
2019-04-11 14:20:00,98.66,98.68,98.58,98.61,7801.0,76.3434,76.3589,76.2815,76.3048,7801.0
2019-04-11 14:25:00,98.61,98.67,98.61,98.63,4535.0,76.3048,76.3512,76.3048,76.3202,4535.0
2019-04-11 14:30:00,98.64,98.71,98.6,98.63,7548.0,76.328,76.3821,76.297,76.3202,7548.0
2019-04-11 14:35:00,98.61,98.61,98.5,98.5,12875.0,76.3048,76.3048,76.2196,76.2196,12875.0
2019-04-11 14:40:00,98.52,98.53,98.47,98.47,12048.0,76.2351,76.2428,76.1964,76.1964,12048.0
2019-04-11 14:45:00,98.46,98.47,98.42,98.42,11084.0,76.1887,76.1964,76.1577,76.1577,11084.0
2019-04-11 14:50:00,98.41,98.48,98.37,98.39,8403.0,76.15,76.2042,76.119,76.1345,8403.0
2019-04-11 14:55:00,98.4,98.42,98.34,98.42,7366.0,76.1423,76.1577,76.0958,76.1577,7366.0
2019-04-11 15:00:00,98.41,98.49,98.35,98.49,10025.0,76.15,76.2119,76.1036,76.2119,10025.0
2019-04-11 15:05:00,98.5,98.56,98.48,98.51,12215.0,76.2196,76.2661,76.2042,76.2274,12215.0
2019-04-11 15:10:00,98.5,98.56,98.48,98.53,8196.0,76.2196,76.2661,76.2042,76.2428,8196.0
2019-04-11 15:15:00,98.55,98.6,98.54,98.57,8326.0,76.2583,76.297,76.2506,76.2738,8326.0
2019-04-11 15:20:00,98.56,98.56,98.47,98.48,13875.0,76.2661,76.2661,76.1964,76.2042,13875.0
2019-04-11 15:25:00,98.48,98.49,98.38,98.4,14684.0,76.2042,76.2119,76.1268,76.1423,14684.0
2019-04-11 15:30:00,98.41,98.57,98.39,98.51,18322.0,76.15,76.2738,76.1345,76.2274,18322.0
2019-04-11 15:35:00,98.51,98.59,98.5,98.56,21486.0,76.2274,76.2893,76.2196,76.2661,21486.0
2019-04-11 15:40:00,98.56,98.58,98.47,98.48,17743.0,76.2661,76.2815,76.1964,76.2042,17743.0
2019-04-11 15:45:00,98.47,98.53,98.41,98.42,24006.0,76.1964,76.2428,76.15,76.1577,24006.0
2019-04-11 15:50:00,98.42,98.69,98.42,98.69,30871.0,76.1577,76.3667,76.1577,76.3667,30871.0
2019-04-11 15:55:00,98.69,98.69,98.5,98.51,80309.0,76.3667,76.3667,76.2196,76.2274,80309.0
2019-04-12 09:30:00,99.56,99.63,99.03,99.44,35736.0,77.0399,77.094,76.6297,76.947,35736.0
2019-04-12 09:35:00,99.43,99.48,99.19,99.46,10811.0,76.9393,76.978,76.7536,76.9625,10811.0
2019-04-12 09:40:00,99.51,99.73,99.49,99.57,16897.0,77.0012,77.1714,76.9857,77.0476,16897.0
2019-04-12 09:45:00,99.54,99.61,99.28,99.35,9000.0,77.0244,77.0786,76.8232,76.8774,9000.0
2019-04-12 09:50:00,99.36,99.48,99.34,99.39,29892.0,76.8851,76.978,76.8696,76.9083,29892.0
2019-04-12 09:55:00,99.41,99.46,99.09,99.19,15386.0,76.9238,76.9625,76.6762,76.7536,15386.0
2019-04-12 10:00:00,99.19,99.21,98.78,98.78,14376.0,76.7536,76.769,76.4363,76.4363,14376.0
2019-04-12 10:05:00,98.75,98.75,98.4,98.42,17460.0,76.4131,76.4131,76.1423,76.1577,17460.0
2019-04-12 10:10:00,98.47,98.59,98.29,98.29,9807.0,76.1964,76.2893,76.0571,76.0571,9807.0
2019-04-12 10:15:00,98.32,98.44,98.26,98.37,10363.0,76.0803,76.1732,76.0339,76.119,10363.0
2019-04-12 10:20:00,98.39,98.62,98.38,98.52,11626.0,76.1345,76.3125,76.1268,76.2351,11626.0
2019-04-12 10:25:00,98.54,98.57,98.47,98.47,10512.0,76.2506,76.2738,76.1964,76.1964,10512.0
2019-04-12 10:30:00,98.49,98.52,98.32,98.35,15340.0,76.2119,76.2351,76.0803,76.1036,15340.0
2019-04-12 10:35:00,98.34,98.45,98.24,98.24,11997.0,76.0958,76.1809,76.0184,76.0184,11997.0
2019-04-12 10:40:00,98.24,98.24,97.92,97.95,16089.0,76.0184,76.0184,75.7708,75.794,16089.0
2019-04-12 10:45:00,97.97,98.24,97.94,98.24,9892.0,75.8095,76.0184,75.7863,76.0184,9892.0
2019-04-12 10:50:00,98.21,98.36,98.18,98.31,6362.0,75.9952,76.1113,75.972,76.0726,6362.0
2019-04-12 10:55:00,98.27,98.37,98.23,98.23,11856.0,76.0417,76.119,76.0107,76.0107,11856.0
2019-04-12 11:00:00,98.17,98.26,98.15,98.23,9106.0,75.9643,76.0339,75.9488,76.0107,9106.0
2019-04-12 11:05:00,98.21,98.21,98.09,98.14,7270.0,75.9952,75.9952,75.9024,75.9411,7270.0
2019-04-12 11:10:00,98.15,98.35,98.13,98.31,21306.0,75.9488,76.1036,75.9333,76.0726,21306.0
2019-04-12 11:15:00,98.3,98.32,98.12,98.21,21085.0,76.0649,76.0803,75.9256,75.9952,21085.0
2019-04-12 11:20:00,98.22,98.35,98.22,98.34,3115.0,76.003,76.1036,76.003,76.0958,3115.0
2019-04-12 11:25:00,98.31,98.41,98.26,98.3,24105.0,76.0726,76.15,76.0339,76.0649,24105.0
2019-04-12 11:30:00,98.27,98.27,98.12,98.15,3833.0,76.0417,76.0417,75.9256,75.9488,3833.0
2019-04-12 11:35:00,98.15,98.28,98.15,98.2,11022.0,75.9488,76.0494,75.9488,75.9875,11022.0
2019-04-12 11:40:00,98.15,98.22,98.08,98.22,6537.0,75.9488,76.003,75.8946,76.003,6537.0
2019-04-12 11:45:00,98.21,98.31,98.21,98.27,8427.0,75.9952,76.0726,75.9952,76.0417,8427.0
2019-04-12 11:50:00,98.29,98.42,98.27,98.38,7442.0,76.0571,76.1577,76.0417,76.1268,7442.0
2019-04-12 11:55:00,98.39,98.44,98.38,98.43,8766.0,76.1345,76.1732,76.1268,76.1655,8766.0
2019-04-12 12:00:00,98.41,98.53,98.41,98.48,7887.0,76.15,76.2428,76.15,76.2042,7887.0
2019-04-12 12:05:00,98.49,98.51,98.42,98.47,5363.0,76.2119,76.2274,76.1577,76.1964,5363.0
2019-04-12 12:10:00,98.43,98.47,98.27,98.3,5365.0,76.1655,76.1964,76.0417,76.0649,5365.0
2019-04-12 12:15:00,98.31,98.39,98.31,98.36,5724.0,76.0726,76.1345,76.0726,76.1113,5724.0
2019-04-12 12:20:00,98.39,98.46,98.38,98.42,4430.0,76.1345,76.1887,76.1268,76.1577,4430.0
2019-04-12 12:25:00,98.44,98.5,98.42,98.48,4918.0,76.1732,76.2196,76.1577,76.2042,4918.0
2019-04-12 12:30:00,98.47,98.51,98.45,98.47,3692.0,76.1964,76.2274,76.1809,76.1964,3692.0
2019-04-12 12:35:00,98.47,98.5,98.4,98.44,15013.0,76.1964,76.2196,76.1423,76.1732,15013.0
2019-04-12 12:40:00,98.47,98.53,98.47,98.53,2340.0,76.1964,76.2428,76.1964,76.2428,2340.0
2019-04-12 12:45:00,98.51,98.52,98.44,98.45,9780.0,76.2274,76.2351,76.1732,76.1809,9780.0
2019-04-12 12:50:00,98.5,98.57,98.46,98.56,3050.0,76.2196,76.2738,76.1887,76.2661,3050.0
2019-04-12 12:55:00,98.57,98.6,98.52,98.58,6941.0,76.2738,76.297,76.2351,76.2815,6941.0
2019-04-12 13:00:00,98.61,98.74,98.61,98.73,3268.0,76.3048,76.4053,76.3048,76.3976,3268.0
2019-04-12 13:05:00,98.71,98.72,98.64,98.68,5990.0,76.3821,76.3899,76.328,76.3589,5990.0
2019-04-12 13:10:00,98.68,98.7,98.66,98.69,3205.0,76.3589,76.3744,76.3434,76.3667,3205.0
2019-04-12 13:15:00,98.69,98.74,98.68,98.73,5350.0,76.3667,76.4053,76.3589,76.3976,5350.0
2019-04-12 13:20:00,98.73,98.74,98.66,98.68,9862.0,76.3976,76.4053,76.3434,76.3589,9862.0
2019-04-12 13:25:00,98.69,98.69,98.63,98.66,11992.0,76.3667,76.3667,76.3202,76.3434,11992.0
2019-04-12 13:30:00,98.67,98.68,98.64,98.64,3259.0,76.3512,76.3589,76.328,76.328,3259.0
2019-04-12 13:35:00,98.65,98.73,98.63,98.7,8424.0,76.3357,76.3976,76.3202,76.3744,8424.0
2019-04-12 13:40:00,98.69,98.72,98.64,98.64,9725.0,76.3667,76.3899,76.328,76.328,9725.0
2019-04-12 13:45:00,98.63,98.68,98.62,98.67,8808.0,76.3202,76.3589,76.3125,76.3512,8808.0
2019-04-12 13:50:00,98.67,98.69,98.61,98.61,5386.0,76.3512,76.3667,76.3048,76.3048,5386.0
2019-04-12 13:55:00,98.61,98.61,98.26,98.26,16625.0,76.3048,76.3048,76.0339,76.0339,16625.0
2019-04-12 14:00:00,98.25,98.28,97.95,97.95,61981.0,76.0262,76.0494,75.794,75.794,61981.0
2019-04-12 14:05:00,97.96,97.96,97.77,97.8,25457.0,75.8018,75.8018,75.6548,75.678,25457.0
2019-04-12 14:10:00,97.77,97.79,97.65,97.68,24401.0,75.6548,75.6702,75.5619,75.5851,24401.0
2019-04-12 14:15:00,97.65,97.73,97.47,97.47,26177.0,75.5619,75.6238,75.4226,75.4226,26177.0
2019-04-12 14:20:00,97.49,97.5,97.32,97.35,27958.0,75.4381,75.4458,75.3065,75.3298,27958.0
2019-04-12 14:25:00,97.33,97.33,97.22,97.23,24708.0,75.3143,75.3143,75.2292,75.2369,24708.0
2019-04-12 14:30:00,97.22,97.27,97.15,97.27,40687.0,75.2292,75.2679,75.175,75.2679,40687.0
2019-04-12 14:35:00,97.27,97.35,97.14,97.19,27803.0,75.2679,75.3298,75.1673,75.206,27803.0
2019-04-12 14:40:00,97.19,97.28,97.1,97.1,22500.0,75.206,75.2756,75.1363,75.1363,22500.0
2019-04-12 14:45:00,97.1,97.29,97.09,97.27,29174.0,75.1363,75.2833,75.1286,75.2679,29174.0
2019-04-12 14:50:00,97.28,97.36,97.25,97.3,33266.0,75.2756,75.3375,75.2524,75.2911,33266.0
2019-04-12 14:55:00,97.3,97.36,97.04,97.14,31322.0,75.2911,75.3375,75.0899,75.1673,31322.0
2019-04-12 15:00:00,97.12,97.23,97.12,97.21,16632.0,75.1518,75.2369,75.1518,75.2214,16632.0
2019-04-12 15:05:00,97.21,97.21,97.1,97.18,18254.0,75.2214,75.2214,75.1363,75.1982,18254.0
2019-04-12 15:10:00,97.17,97.2,97.1,97.13,23722.0,75.1905,75.2137,75.1363,75.1595,23722.0
2019-04-12 15:15:00,97.12,97.13,96.96,97.09,61247.0,75.1518,75.1595,75.028,75.1286,61247.0
2019-04-12 15:20:00,97.1,97.16,97.08,97.13,42593.0,75.1363,75.1827,75.1208,75.1595,42593.0
2019-04-12 15:25:00,97.13,97.18,97.08,97.08,21737.0,75.1595,75.1982,75.1208,75.1208,21737.0
2019-04-12 15:30:00,97.07,97.15,96.99,97.14,28838.0,75.1131,75.175,75.0512,75.1673,28838.0
2019-04-12 15:35:00,97.14,97.2,97.06,97.19,33919.0,75.1673,75.2137,75.1054,75.206,33919.0
2019-04-12 15:40:00,97.19,97.19,97.09,97.09,39367.0,75.206,75.206,75.1286,75.1286,39367.0
2019-04-12 15:45:00,97.1,97.14,97.0,97.03,57945.0,75.1363,75.1673,75.0589,75.0821,57945.0
2019-04-12 15:50:00,97.02,97.12,97.01,97.08,83443.0,75.0744,75.1518,75.0667,75.1208,83443.0
2019-04-12 15:55:00,97.09,97.19,97.08,97.19,134253.0,75.1286,75.206,75.1208,75.206,134253.0
2019-04-15 09:30:00,96.84,97.16,96.74,96.86,43143.0,74.9351,75.1827,74.8577,74.9506,43143.0
2019-04-15 09:35:00,96.82,96.82,96.55,96.7,13206.0,74.9196,74.9196,74.7107,74.8268,13206.0
2019-04-15 09:40:00,96.69,96.69,96.27,96.27,18124.0,74.819,74.819,74.4941,74.4941,18124.0
2019-04-15 09:45:00,96.31,96.31,96.06,96.29,20244.0,74.525,74.525,74.3316,74.5095,20244.0
2019-04-15 09:50:00,96.28,96.35,96.15,96.34,9009.0,74.5018,74.556,74.4012,74.5482,9009.0
2019-04-15 09:55:00,96.39,96.74,96.38,96.64,19722.0,74.5869,74.8577,74.5792,74.7804,19722.0
2019-04-15 10:00:00,96.64,97.08,96.62,96.77,15022.0,74.7804,75.1208,74.7649,74.881,15022.0
2019-04-15 10:05:00,96.78,96.86,96.61,96.65,13890.0,74.8887,74.9506,74.7571,74.7881,13890.0
2019-04-15 10:10:00,96.56,96.62,96.45,96.5,15023.0,74.7185,74.7649,74.6333,74.672,15023.0
2019-04-15 10:15:00,96.47,96.77,96.47,96.66,11074.0,74.6488,74.881,74.6488,74.7958,11074.0
2019-04-15 10:20:00,96.69,96.79,96.65,96.77,16286.0,74.819,74.8964,74.7881,74.881,16286.0
2019-04-15 10:25:00,96.79,96.88,96.7,96.7,26195.0,74.8964,74.9661,74.8268,74.8268,26195.0
2019-04-15 10:30:00,96.69,96.79,96.58,96.58,25779.0,74.819,74.8964,74.7339,74.7339,25779.0
2019-04-15 10:35:00,96.59,96.67,96.48,96.51,19157.0,74.7417,74.8036,74.6566,74.6798,19157.0
2019-04-15 10:40:00,96.53,96.58,96.42,96.45,26795.0,74.6952,74.7339,74.6101,74.6333,26795.0
2019-04-15 10:45:00,96.45,96.53,96.41,96.46,19394.0,74.6333,74.6952,74.6024,74.6411,19394.0
2019-04-15 10:50:00,96.47,96.55,96.39,96.54,21343.0,74.6488,74.7107,74.5869,74.703,21343.0
2019-04-15 10:55:00,96.55,96.6,96.44,96.46,28715.0,74.7107,74.7494,74.6256,74.6411,28715.0
2019-04-15 11:00:00,96.47,96.47,96.33,96.35,10706.0,74.6488,74.6488,74.5405,74.556,10706.0
2019-04-15 11:05:00,96.38,96.4,96.19,96.34,27537.0,74.5792,74.5946,74.4321,74.5482,27537.0
2019-04-15 11:10:00,96.33,96.43,96.32,96.41,12570.0,74.5405,74.6179,74.5327,74.6024,12570.0
2019-04-15 11:15:00,96.4,96.44,96.27,96.3,15473.0,74.5946,74.6256,74.4941,74.5173,15473.0
2019-04-15 11:20:00,96.28,96.39,96.28,96.34,17646.0,74.5018,74.5869,74.5018,74.5482,17646.0
2019-04-15 11:25:00,96.32,96.32,96.16,96.25,12807.0,74.5327,74.5327,74.4089,74.4786,12807.0
2019-04-15 11:30:00,96.22,96.22,96.13,96.17,8910.0,74.4554,74.4554,74.3857,74.4167,8910.0
2019-04-15 11:35:00,96.18,96.21,96.11,96.12,13939.0,74.4244,74.4476,74.3702,74.378,13939.0
2019-04-15 11:40:00,96.14,96.17,96.06,96.09,17099.0,74.3935,74.4167,74.3316,74.3548,17099.0
2019-04-15 11:45:00,96.08,96.22,96.07,96.18,35351.0,74.347,74.4554,74.3393,74.4244,35351.0
2019-04-15 11:50:00,96.17,96.2,96.09,96.13,8236.0,74.4167,74.4399,74.3548,74.3857,8236.0
2019-04-15 11:55:00,96.1,96.17,96.08,96.13,18838.0,74.3625,74.4167,74.347,74.3857,18838.0
2019-04-15 12:00:00,96.12,96.14,96.05,96.1,14981.0,74.378,74.3935,74.3238,74.3625,14981.0
2019-04-15 12:05:00,96.09,96.11,96.04,96.09,52140.0,74.3548,74.3702,74.3161,74.3548,52140.0
2019-04-15 12:10:00,96.08,96.18,96.06,96.06,14801.0,74.347,74.4244,74.3316,74.3316,14801.0
2019-04-15 12:15:00,96.06,96.17,96.06,96.17,7913.0,74.3316,74.4167,74.3316,74.4167,7913.0
2019-04-15 12:20:00,96.19,96.3,96.18,96.2,18461.0,74.4321,74.5173,74.4244,74.4399,18461.0
2019-04-15 12:25:00,96.19,96.19,96.14,96.17,6373.0,74.4321,74.4321,74.3935,74.4167,6373.0
2019-04-15 12:30:00,96.18,96.21,96.16,96.21,4790.0,74.4244,74.4476,74.4089,74.4476,4790.0
2019-04-15 12:35:00,96.22,96.48,96.21,96.48,11192.0,74.4554,74.6566,74.4476,74.6566,11192.0
2019-04-15 12:40:00,96.49,96.49,96.42,96.42,7811.0,74.6643,74.6643,74.6101,74.6101,7811.0
2019-04-15 12:45:00,96.41,96.49,96.39,96.39,8501.0,74.6024,74.6643,74.5869,74.5869,8501.0
2019-04-15 12:50:00,96.4,96.45,96.34,96.38,8782.0,74.5946,74.6333,74.5482,74.5792,8782.0
2019-04-15 12:55:00,96.39,96.45,96.33,96.42,3086.0,74.5869,74.6333,74.5405,74.6101,3086.0
2019-04-15 13:00:00,96.42,96.46,96.4,96.46,5232.0,74.6101,74.6411,74.5946,74.6411,5232.0
2019-04-15 13:05:00,96.47,96.5,96.41,96.42,5060.0,74.6488,74.672,74.6024,74.6101,5060.0
2019-04-15 13:10:00,96.41,96.47,96.39,96.45,8584.0,74.6024,74.6488,74.5869,74.6333,8584.0
2019-04-15 13:15:00,96.44,96.47,96.42,96.45,3984.0,74.6256,74.6488,74.6101,74.6333,3984.0
2019-04-15 13:20:00,96.45,96.49,96.43,96.47,7665.0,74.6333,74.6643,74.6179,74.6488,7665.0
2019-04-15 13:25:00,96.5,96.54,96.47,96.54,9564.0,74.672,74.703,74.6488,74.703,9564.0
2019-04-15 13:30:00,96.55,96.6,96.47,96.48,4945.0,74.7107,74.7494,74.6488,74.6566,4945.0
2019-04-15 13:35:00,96.46,96.47,96.42,96.45,7058.0,74.6411,74.6488,74.6101,74.6333,7058.0
2019-04-15 13:40:00,96.47,96.51,96.42,96.51,7122.0,74.6488,74.6798,74.6101,74.6798,7122.0
2019-04-15 13:45:00,96.51,96.54,96.48,96.5,7177.0,74.6798,74.703,74.6566,74.672,7177.0
2019-04-15 13:50:00,96.48,96.56,96.48,96.5,7978.0,74.6566,74.7185,74.6566,74.672,7978.0
2019-04-15 13:55:00,96.48,96.54,96.41,96.43,13116.0,74.6566,74.703,74.6024,74.6179,13116.0
2019-04-15 14:00:00,96.44,96.5,96.42,96.5,5696.0,74.6256,74.672,74.6101,74.672,5696.0
2019-04-15 14:05:00,96.47,96.48,96.37,96.42,14547.0,74.6488,74.6566,74.5714,74.6101,14547.0
2019-04-15 14:10:00,96.42,96.44,96.38,96.39,8861.0,74.6101,74.6256,74.5792,74.5869,8861.0
2019-04-15 14:15:00,96.42,96.46,96.34,96.35,16219.0,74.6101,74.6411,74.5482,74.556,16219.0
2019-04-15 14:20:00,96.36,96.43,96.34,96.41,9103.0,74.5637,74.6179,74.5482,74.6024,9103.0
2019-04-15 14:25:00,96.42,96.45,96.35,96.4,8666.0,74.6101,74.6333,74.556,74.5946,8666.0
2019-04-15 14:30:00,96.42,96.45,96.26,96.26,14814.0,74.6101,74.6333,74.4863,74.4863,14814.0
2019-04-15 14:35:00,96.26,96.29,96.17,96.17,14980.0,74.4863,74.5095,74.4167,74.4167,14980.0
2019-04-15 14:40:00,96.17,96.2,96.07,96.12,22380.0,74.4167,74.4399,74.3393,74.378,22380.0
2019-04-15 14:45:00,96.12,96.21,96.11,96.21,13300.0,74.378,74.4476,74.3702,74.4476,13300.0
2019-04-15 14:50:00,96.23,96.29,96.2,96.24,16351.0,74.4631,74.5095,74.4399,74.4708,16351.0
2019-04-15 14:55:00,96.25,96.29,96.2,96.22,13422.0,74.4786,74.5095,74.4399,74.4554,13422.0
2019-04-15 15:00:00,96.22,96.31,96.17,96.22,15204.0,74.4554,74.525,74.4167,74.4554,15204.0
2019-04-15 15:05:00,96.25,96.35,96.24,96.29,9513.0,74.4786,74.556,74.4708,74.5095,9513.0
2019-04-15 15:10:00,96.28,96.32,96.23,96.27,9052.0,74.5018,74.5327,74.4631,74.4941,9052.0
2019-04-15 15:15:00,96.29,96.33,96.25,96.26,15560.0,74.5095,74.5405,74.4786,74.4863,15560.0
2019-04-15 15:20:00,96.28,96.3,96.18,96.18,14199.0,74.5018,74.5173,74.4244,74.4244,14199.0
2019-04-15 15:25:00,96.2,96.28,96.14,96.23,41503.0,74.4399,74.5018,74.3935,74.4631,41503.0
2019-04-15 15:30:00,96.24,96.35,96.23,96.28,15644.0,74.4708,74.556,74.4631,74.5018,15644.0
2019-04-15 15:35:00,96.27,96.27,96.18,96.18,17098.0,74.4941,74.4941,74.4244,74.4244,17098.0
2019-04-15 15:40:00,96.19,96.25,96.17,96.19,22309.0,74.4321,74.4786,74.4167,74.4321,22309.0
2019-04-15 15:45:00,96.19,96.21,96.16,96.18,42032.0,74.4321,74.4476,74.4089,74.4244,42032.0
2019-04-15 15:50:00,96.18,96.21,96.12,96.13,49132.0,74.4244,74.4476,74.378,74.3857,49132.0
2019-04-15 15:55:00,96.14,96.27,96.13,96.24,111797.0,74.3935,74.4941,74.3857,74.4708,111797.0
2019-04-16 09:30:00,96.15,96.29,95.56,95.7,40458.0,74.4012,74.5095,73.9447,74.053,40458.0
2019-04-16 09:35:00,95.67,95.73,95.41,95.61,17879.0,74.0298,74.0762,73.8286,73.9833,17879.0
2019-04-16 09:40:00,95.71,95.84,95.65,95.65,12526.0,74.0607,74.1613,74.0143,74.0143,12526.0
2019-04-16 09:45:00,95.72,95.9,95.71,95.79,20278.0,74.0685,74.2077,74.0607,74.1226,20278.0
2019-04-16 09:50:00,95.75,95.76,95.43,95.47,19944.0,74.0917,74.0994,73.8441,73.875,19944.0
2019-04-16 09:55:00,95.46,95.48,95.21,95.21,21290.0,73.8673,73.8827,73.6738,73.6738,21290.0
2019-04-16 10:00:00,95.15,95.35,95.15,95.31,25167.0,73.6274,73.7822,73.6274,73.7512,25167.0
2019-04-16 10:05:00,95.33,95.34,95.13,95.13,19698.0,73.7667,73.7744,73.6119,73.6119,19698.0
2019-04-16 10:10:00,95.11,95.29,95.02,95.03,38101.0,73.5964,73.7357,73.5268,73.5345,38101.0
2019-04-16 10:15:00,95.01,95.01,94.77,94.77,34890.0,73.5191,73.5191,73.3333,73.3333,34890.0
2019-04-16 10:20:00,94.78,94.79,94.64,94.64,23173.0,73.3411,73.3488,73.2328,73.2328,23173.0
2019-04-16 10:25:00,94.65,94.86,94.62,94.81,21858.0,73.2405,73.403,73.2173,73.3643,21858.0
2019-04-16 10:30:00,94.82,94.95,94.79,94.88,24210.0,73.372,73.4726,73.3488,73.4185,24210.0
2019-04-16 10:35:00,94.89,95.06,94.88,94.98,25316.0,73.4262,73.5577,73.4185,73.4958,25316.0
2019-04-16 10:40:00,94.97,95.13,94.97,95.04,18274.0,73.4881,73.6119,73.4881,73.5423,18274.0
2019-04-16 10:45:00,95.03,95.08,94.95,94.99,42328.0,73.5345,73.5732,73.4726,73.5036,42328.0
2019-04-16 10:50:00,94.99,95.07,94.95,95.05,15721.0,73.5036,73.5655,73.4726,73.55,15721.0
2019-04-16 10:55:00,95.06,95.06,94.99,95.01,15480.0,73.5577,73.5577,73.5036,73.5191,15480.0
2019-04-16 11:00:00,95.0,95.11,94.98,95.0,11648.0,73.5113,73.5964,73.4958,73.5113,11648.0
2019-04-16 11:05:00,94.94,95.12,94.94,95.09,19754.0,73.4649,73.6042,73.4649,73.581,19754.0
2019-04-16 11:10:00,95.14,95.43,95.14,95.43,13877.0,73.6197,73.8441,73.6197,73.8441,13877.0
2019-04-16 11:15:00,95.42,95.67,95.42,95.64,39488.0,73.8363,74.0298,73.8363,74.0066,39488.0
2019-04-16 11:20:00,95.65,95.66,95.52,95.54,22699.0,74.0143,74.022,73.9137,73.9292,22699.0
2019-04-16 11:25:00,95.56,95.6,95.51,95.52,14525.0,73.9447,73.9756,73.906,73.9137,14525.0
2019-04-16 11:30:00,95.5,95.74,95.5,95.69,14247.0,73.8982,74.0839,73.8982,74.0452,14247.0
2019-04-16 11:35:00,95.66,95.69,95.49,95.51,11523.0,74.022,74.0452,73.8905,73.906,11523.0
2019-04-16 11:40:00,95.49,95.62,95.49,95.56,16192.0,73.8905,73.9911,73.8905,73.9447,16192.0
2019-04-16 11:45:00,95.56,95.66,95.52,95.61,12313.0,73.9447,74.022,73.9137,73.9833,12313.0
2019-04-16 11:50:00,95.62,95.76,95.62,95.7,12075.0,73.9911,74.0994,73.9911,74.053,12075.0
2019-04-16 11:55:00,95.68,95.8,95.67,95.77,5577.0,74.0375,74.1304,74.0298,74.1071,5577.0
2019-04-16 12:00:00,95.78,95.88,95.77,95.86,13924.0,74.1149,74.1923,74.1071,74.1768,13924.0
2019-04-16 12:05:00,95.85,96.0,95.83,95.93,5952.0,74.1691,74.2851,74.1536,74.231,5952.0
2019-04-16 12:10:00,95.9,95.94,95.78,95.91,6532.0,74.2077,74.2387,74.1149,74.2155,6532.0
2019-04-16 12:15:00,95.89,95.89,95.77,95.84,7264.0,74.2,74.2,74.1071,74.1613,7264.0
2019-04-16 12:20:00,95.83,95.88,95.79,95.87,31879.0,74.1536,74.1923,74.1226,74.1845,31879.0
2019-04-16 12:25:00,95.86,95.92,95.82,95.92,7042.0,74.1768,74.2232,74.1458,74.2232,7042.0
2019-04-16 12:30:00,95.91,95.98,95.9,95.95,7444.0,74.2155,74.2696,74.2077,74.2464,7444.0
2019-04-16 12:35:00,95.93,96.11,95.91,96.05,8474.0,74.231,74.3702,74.2155,74.3238,8474.0
2019-04-16 12:40:00,96.06,96.06,95.95,96.01,5671.0,74.3316,74.3316,74.2464,74.2929,5671.0
2019-04-16 12:45:00,96.02,96.03,95.87,95.94,9021.0,74.3006,74.3083,74.1845,74.2387,9021.0
2019-04-16 12:50:00,95.9,95.94,95.83,95.86,10838.0,74.2077,74.2387,74.1536,74.1768,10838.0
2019-04-16 12:55:00,95.89,96.04,95.86,96.03,8443.0,74.2,74.3161,74.1768,74.3083,8443.0
2019-04-16 13:00:00,96.05,96.11,96.02,96.11,11371.0,74.3238,74.3702,74.3006,74.3702,11371.0
2019-04-16 13:05:00,96.1,96.19,96.07,96.16,11129.0,74.3625,74.4321,74.3393,74.4089,11129.0
2019-04-16 13:10:00,96.14,96.25,96.14,96.25,6605.0,74.3935,74.4786,74.3935,74.4786,6605.0
2019-04-16 13:15:00,96.23,96.29,96.2,96.28,13257.0,74.4631,74.5095,74.4399,74.5018,13257.0
2019-04-16 13:20:00,96.29,96.36,96.27,96.28,16431.0,74.5095,74.5637,74.4941,74.5018,16431.0
2019-04-16 13:25:00,96.25,96.32,96.17,96.29,8201.0,74.4786,74.5327,74.4167,74.5095,8201.0
2019-04-16 13:30:00,96.27,96.31,96.19,96.28,36288.0,74.4941,74.525,74.4321,74.5018,36288.0
2019-04-16 13:35:00,96.26,96.26,96.14,96.21,11106.0,74.4863,74.4863,74.3935,74.4476,11106.0
2019-04-16 13:40:00,96.19,96.3,96.16,96.18,6613.0,74.4321,74.5173,74.4089,74.4244,6613.0
2019-04-16 13:45:00,96.16,96.16,96.03,96.09,7798.0,74.4089,74.4089,74.3083,74.3548,7798.0
2019-04-16 13:50:00,96.14,96.17,96.06,96.06,11659.0,74.3935,74.4167,74.3316,74.3316,11659.0
2019-04-16 13:55:00,96.06,96.09,96.0,96.06,15167.0,74.3316,74.3548,74.2851,74.3316,15167.0
2019-04-16 14:00:00,96.06,96.06,95.97,96.0,9859.0,74.3316,74.3316,74.2619,74.2851,9859.0
2019-04-16 14:05:00,96.01,96.06,95.98,96.04,9937.0,74.2929,74.3316,74.2696,74.3161,9937.0
2019-04-16 14:10:00,96.04,96.07,95.97,95.97,8700.0,74.3161,74.3393,74.2619,74.2619,8700.0
2019-04-16 14:15:00,96.01,96.12,96.0,96.09,10708.0,74.2929,74.378,74.2851,74.3548,10708.0
2019-04-16 14:20:00,96.12,96.24,96.09,96.2,5937.0,74.378,74.4708,74.3548,74.4399,5937.0
2019-04-16 14:25:00,96.23,96.27,96.17,96.23,7285.0,74.4631,74.4941,74.4167,74.4631,7285.0
2019-04-16 14:30:00,96.25,96.26,96.1,96.15,12444.0,74.4786,74.4863,74.3625,74.4012,12444.0
2019-04-16 14:35:00,96.17,96.17,95.98,95.99,19575.0,74.4167,74.4167,74.2696,74.2774,19575.0
2019-04-16 14:40:00,96.02,96.11,96.01,96.08,7165.0,74.3006,74.3702,74.2929,74.347,7165.0
2019-04-16 14:45:00,96.05,96.16,96.03,96.06,6937.0,74.3238,74.4089,74.3083,74.3316,6937.0
2019-04-16 14:50:00,96.07,96.07,95.96,96.05,13655.0,74.3393,74.3393,74.2542,74.3238,13655.0
2019-04-16 14:55:00,96.05,96.06,96.02,96.03,6372.0,74.3238,74.3316,74.3006,74.3083,6372.0
2019-04-16 15:00:00,96.02,96.23,96.0,96.18,15779.0,74.3006,74.4631,74.2851,74.4244,15779.0
2019-04-16 15:05:00,96.17,96.21,96.06,96.21,11253.0,74.4167,74.4476,74.3316,74.4476,11253.0
2019-04-16 15:10:00,96.21,96.27,96.17,96.24,17374.0,74.4476,74.4941,74.4167,74.4708,17374.0
2019-04-16 15:15:00,96.25,96.25,96.11,96.2,9689.0,74.4786,74.4786,74.3702,74.4399,9689.0
2019-04-16 15:20:00,96.21,96.23,96.14,96.2,10551.0,74.4476,74.4631,74.3935,74.4399,10551.0
2019-04-16 15:25:00,96.2,96.33,96.18,96.3,11141.0,74.4399,74.5405,74.4244,74.5173,11141.0
2019-04-16 15:30:00,96.3,96.33,96.17,96.19,17267.0,74.5173,74.5405,74.4167,74.4321,17267.0
2019-04-16 15:35:00,96.18,96.19,95.99,96.0,18564.0,74.4244,74.4321,74.2774,74.2851,18564.0
2019-04-16 15:40:00,96.02,96.02,95.94,95.99,16802.0,74.3006,74.3006,74.2387,74.2774,16802.0
2019-04-16 15:45:00,96.0,96.02,95.86,95.89,22702.0,74.2851,74.3006,74.1768,74.2,22702.0
2019-04-16 15:50:00,95.89,95.97,95.83,95.89,26391.0,74.2,74.2619,74.1536,74.2,26391.0
2019-04-16 15:55:00,95.89,96.0,95.89,95.99,68468.0,74.2,74.2851,74.2,74.2774,68468.0
2019-04-17 09:30:00,96.58,96.95,96.25,96.88,33057.0,74.7339,75.0202,74.4786,74.9661,33057.0
2019-04-17 09:35:00,96.86,96.89,96.33,96.42,7600.0,74.9506,74.9738,74.5405,74.6101,7600.0
2019-04-17 09:40:00,96.48,96.49,96.21,96.21,24981.0,74.6566,74.6643,74.4476,74.4476,24981.0
2019-04-17 09:45:00,96.25,96.37,96.17,96.24,34362.0,74.4786,74.5714,74.4167,74.4708,34362.0
2019-04-17 09:50:00,96.18,96.31,96.12,96.31,20873.0,74.4244,74.525,74.378,74.525,20873.0
2019-04-17 09:55:00,96.32,96.51,96.23,96.43,24468.0,74.5327,74.6798,74.4631,74.6179,24468.0
2019-04-17 10:00:00,96.37,96.5,96.16,96.29,11825.0,74.5714,74.672,74.4089,74.5095,11825.0
2019-04-17 10:05:00,96.27,96.27,95.94,95.94,9785.0,74.4941,74.4941,74.2387,74.2387,9785.0
2019-04-17 10:10:00,95.95,96.14,95.94,96.04,19083.0,74.2464,74.3935,74.2387,74.3161,19083.0
2019-04-17 10:15:00,95.99,96.07,95.94,96.07,31800.0,74.2774,74.3393,74.2387,74.3393,31800.0
2019-04-17 10:20:00,96.07,96.41,96.07,96.27,23173.0,74.3393,74.6024,74.3393,74.4941,23173.0
2019-04-17 10:25:00,96.28,96.39,96.26,96.37,7270.0,74.5018,74.5869,74.4863,74.5714,7270.0
2019-04-17 10:30:00,96.36,96.48,96.35,96.42,17113.0,74.5637,74.6566,74.556,74.6101,17113.0
2019-04-17 10:35:00,96.45,96.61,96.45,96.53,15312.0,74.6333,74.7571,74.6333,74.6952,15312.0
2019-04-17 10:40:00,96.52,96.6,96.37,96.6,12437.0,74.6875,74.7494,74.5714,74.7494,12437.0
2019-04-17 10:45:00,96.6,96.88,96.53,96.88,16068.0,74.7494,74.9661,74.6952,74.9661,16068.0
2019-04-17 10:50:00,96.88,97.05,96.83,97.05,15432.0,74.9661,75.0976,74.9274,75.0976,15432.0
2019-04-17 10:55:00,97.05,97.09,96.77,96.79,11280.0,75.0976,75.1286,74.881,74.8964,11280.0
2019-04-17 11:00:00,96.78,96.92,96.71,96.92,22760.0,74.8887,74.997,74.8345,74.997,22760.0
2019-04-17 11:05:00,96.89,97.01,96.83,96.98,16566.0,74.9738,75.0667,74.9274,75.0435,16566.0
2019-04-17 11:10:00,96.98,97.03,96.79,96.83,6831.0,75.0435,75.0821,74.8964,74.9274,6831.0
2019-04-17 11:15:00,96.84,96.94,96.62,96.67,7089.0,74.9351,75.0125,74.7649,74.8036,7089.0
2019-04-17 11:20:00,96.67,96.68,96.56,96.56,6718.0,74.8036,74.8113,74.7185,74.7185,6718.0
2019-04-17 11:25:00,96.53,96.59,96.46,96.46,6041.0,74.6952,74.7417,74.6411,74.6411,6041.0
2019-04-17 11:30:00,96.41,96.5,96.37,96.41,6601.0,74.6024,74.672,74.5714,74.6024,6601.0
2019-04-17 11:35:00,96.43,96.71,96.43,96.69,10704.0,74.6179,74.8345,74.6179,74.819,10704.0
2019-04-17 11:40:00,96.67,96.69,96.59,96.59,17469.0,74.8036,74.819,74.7417,74.7417,17469.0
2019-04-17 11:45:00,96.58,96.71,96.54,96.71,6439.0,74.7339,74.8345,74.703,74.8345,6439.0
2019-04-17 11:50:00,96.68,96.68,96.57,96.61,7973.0,74.8113,74.8113,74.7262,74.7571,7973.0
2019-04-17 11:55:00,96.61,96.64,96.45,96.6,9755.0,74.7571,74.7804,74.6333,74.7494,9755.0
2019-04-17 12:00:00,96.59,96.63,96.44,96.46,11414.0,74.7417,74.7726,74.6256,74.6411,11414.0
2019-04-17 12:05:00,96.46,96.46,96.31,96.36,8248.0,74.6411,74.6411,74.525,74.5637,8248.0
2019-04-17 12:10:00,96.35,96.5,96.32,96.39,6832.0,74.556,74.672,74.5327,74.5869,6832.0
2019-04-17 12:15:00,96.4,96.58,96.39,96.54,11433.0,74.5946,74.7339,74.5869,74.703,11433.0
2019-04-17 12:20:00,96.51,96.57,96.46,96.53,6050.0,74.6798,74.7262,74.6411,74.6952,6050.0
2019-04-17 12:25:00,96.49,96.59,96.46,96.55,13597.0,74.6643,74.7417,74.6411,74.7107,13597.0
2019-04-17 12:30:00,96.55,96.67,96.55,96.6,17060.0,74.7107,74.8036,74.7107,74.7494,17060.0
2019-04-17 12:35:00,96.59,96.78,96.57,96.75,12859.0,74.7417,74.8887,74.7262,74.8655,12859.0
2019-04-17 12:40:00,96.76,96.79,96.71,96.78,7168.0,74.8732,74.8964,74.8345,74.8887,7168.0
2019-04-17 12:45:00,96.8,96.89,96.78,96.87,10793.0,74.9042,74.9738,74.8887,74.9583,10793.0
2019-04-17 12:50:00,96.86,97.01,96.85,96.9,25030.0,74.9506,75.0667,74.9429,74.9815,25030.0
2019-04-17 12:55:00,96.89,96.95,96.86,96.89,5245.0,74.9738,75.0202,74.9506,74.9738,5245.0
2019-04-17 13:00:00,96.88,96.93,96.68,96.9,35337.0,74.9661,75.0048,74.8113,74.9815,35337.0
2019-04-17 13:05:00,96.9,96.91,96.85,96.86,5309.0,74.9815,74.9893,74.9429,74.9506,5309.0
2019-04-17 13:10:00,96.86,96.94,96.85,96.89,7182.0,74.9506,75.0125,74.9429,74.9738,7182.0
2019-04-17 13:15:00,96.92,96.97,96.9,96.94,3548.0,74.997,75.0357,74.9815,75.0125,3548.0
2019-04-17 13:20:00,96.96,97.17,96.91,97.1,28176.0,75.028,75.1905,74.9893,75.1363,28176.0
2019-04-17 13:25:00,97.1,97.1,96.86,96.99,12139.0,75.1363,75.1363,74.9506,75.0512,12139.0
2019-04-17 13:30:00,97.0,97.12,96.97,97.12,4247.0,75.0589,75.1518,75.0357,75.1518,4247.0
2019-04-17 13:35:00,97.1,97.14,97.0,97.09,9767.0,75.1363,75.1673,75.0589,75.1286,9767.0
2019-04-17 13:40:00,97.05,97.06,96.93,96.95,5305.0,75.0976,75.1054,75.0048,75.0202,5305.0
2019-04-17 13:45:00,96.95,96.97,96.92,96.95,4383.0,75.0202,75.0357,74.997,75.0202,4383.0
2019-04-17 13:50:00,96.94,96.98,96.92,96.96,8491.0,75.0125,75.0435,74.997,75.028,8491.0
2019-04-17 13:55:00,96.97,97.07,96.97,97.06,4518.0,75.0357,75.1131,75.0357,75.1054,4518.0
2019-04-17 14:00:00,97.05,97.16,97.01,97.16,16341.0,75.0976,75.1827,75.0667,75.1827,16341.0
2019-04-17 14:05:00,97.17,97.21,97.02,97.03,10445.0,75.1905,75.2214,75.0744,75.0821,10445.0
2019-04-17 14:10:00,97.0,97.0,96.88,96.94,17643.0,75.0589,75.0589,74.9661,75.0125,17643.0
2019-04-17 14:15:00,96.94,97.06,96.91,97.03,10641.0,75.0125,75.1054,74.9893,75.0821,10641.0
2019-04-17 14:20:00,97.03,97.04,96.96,97.01,17914.0,75.0821,75.0899,75.028,75.0667,17914.0
2019-04-17 14:25:00,97.03,97.05,96.95,96.98,18091.0,75.0821,75.0976,75.0202,75.0435,18091.0
2019-04-17 14:30:00,96.98,96.98,96.88,96.88,5404.0,75.0435,75.0435,74.9661,74.9661,5404.0
2019-04-17 14:35:00,96.89,96.89,96.68,96.68,7548.0,74.9738,74.9738,74.8113,74.8113,7548.0
2019-04-17 14:40:00,96.69,96.69,96.56,96.63,6660.0,74.819,74.819,74.7185,74.7726,6660.0
2019-04-17 14:45:00,96.63,96.73,96.63,96.68,4244.0,74.7726,74.85,74.7726,74.8113,4244.0
2019-04-17 14:50:00,96.7,96.77,96.67,96.7,6948.0,74.8268,74.881,74.8036,74.8268,6948.0
2019-04-17 14:55:00,96.69,96.7,96.6,96.66,6504.0,74.819,74.8268,74.7494,74.7958,6504.0
2019-04-17 15:00:00,96.67,96.77,96.66,96.68,10056.0,74.8036,74.881,74.7958,74.8113,10056.0
2019-04-17 15:05:00,96.67,96.67,96.56,96.56,14583.0,74.8036,74.8036,74.7185,74.7185,14583.0
2019-04-17 15:10:00,96.54,96.58,96.51,96.54,25854.0,74.703,74.7339,74.6798,74.703,25854.0
2019-04-17 15:15:00,96.55,96.55,96.41,96.5,9997.0,74.7107,74.7107,74.6024,74.672,9997.0
2019-04-17 15:20:00,96.5,96.55,96.43,96.51,13254.0,74.672,74.7107,74.6179,74.6798,13254.0
2019-04-17 15:25:00,96.49,96.54,96.45,96.51,11128.0,74.6643,74.703,74.6333,74.6798,11128.0
2019-04-17 15:30:00,96.52,96.57,96.38,96.41,12020.0,74.6875,74.7262,74.5792,74.6024,12020.0
2019-04-17 15:35:00,96.4,96.42,96.3,96.4,14953.0,74.5946,74.6101,74.5173,74.5946,14953.0
2019-04-17 15:40:00,96.41,96.51,96.4,96.48,15628.0,74.6024,74.6798,74.5946,74.6566,15628.0
2019-04-17 15:45:00,96.47,96.5,96.41,96.45,18884.0,74.6488,74.672,74.6024,74.6333,18884.0
2019-04-17 15:50:00,96.44,96.52,96.44,96.49,31126.0,74.6256,74.6875,74.6256,74.6643,31126.0
2019-04-17 15:55:00,96.49,96.51,96.42,96.44,49255.0,74.6643,74.6798,74.6101,74.6256,49255.0
2019-04-18 09:30:00,96.46,96.75,95.95,96.05,105612.0,74.6411,74.8655,74.2464,74.3238,105612.0
2019-04-18 09:35:00,96.08,96.28,95.9,96.09,10581.0,74.347,74.5018,74.2077,74.3548,10581.0
2019-04-18 09:40:00,96.09,96.65,96.09,96.56,12963.0,74.3548,74.7881,74.3548,74.7185,12963.0
2019-04-18 09:45:00,96.48,96.6,96.21,96.38,10403.0,74.6566,74.7494,74.4476,74.5792,10403.0
2019-04-18 09:50:00,96.37,96.52,96.3,96.3,8413.0,74.5714,74.6875,74.5173,74.5173,8413.0
2019-04-18 09:55:00,96.27,96.59,96.18,96.48,14064.0,74.4941,74.7417,74.4244,74.6566,14064.0
2019-04-18 10:00:00,96.44,96.5,96.2,96.2,8985.0,74.6256,74.672,74.4399,74.4399,8985.0
2019-04-18 10:05:00,96.23,96.24,96.02,96.07,13925.0,74.4631,74.4708,74.3006,74.3393,13925.0
2019-04-18 10:10:00,96.07,96.23,96.04,96.14,8513.0,74.3393,74.4631,74.3161,74.3935,8513.0
2019-04-18 10:15:00,96.13,96.19,96.02,96.05,12390.0,74.3857,74.4321,74.3006,74.3238,12390.0
2019-04-18 10:20:00,96.03,96.09,95.71,95.73,23751.0,74.3083,74.3548,74.0607,74.0762,23751.0
2019-04-18 10:25:00,95.73,95.82,95.66,95.7,11045.0,74.0762,74.1458,74.022,74.053,11045.0
2019-04-18 10:30:00,95.72,95.72,95.59,95.59,8615.0,74.0685,74.0685,73.9679,73.9679,8615.0
2019-04-18 10:35:00,95.58,95.62,95.47,95.59,9000.0,73.9601,73.9911,73.875,73.9679,9000.0
2019-04-18 10:40:00,95.6,95.61,95.28,95.29,11663.0,73.9756,73.9833,73.728,73.7357,11663.0
2019-04-18 10:45:00,95.25,95.44,95.22,95.28,11948.0,73.7048,73.8518,73.6816,73.728,11948.0
2019-04-18 10:50:00,95.25,95.29,95.05,95.09,13578.0,73.7048,73.7357,73.55,73.581,13578.0
2019-04-18 10:55:00,95.1,95.21,95.02,95.12,17965.0,73.5887,73.6738,73.5268,73.6042,17965.0
2019-04-18 11:00:00,95.11,95.28,95.09,95.09,8947.0,73.5964,73.728,73.581,73.581,8947.0
2019-04-18 11:05:00,95.06,95.15,94.99,95.02,35879.0,73.5577,73.6274,73.5036,73.5268,35879.0
2019-04-18 11:10:00,95.05,95.19,95.01,95.14,37203.0,73.55,73.6583,73.5191,73.6197,37203.0
2019-04-18 11:15:00,95.15,95.24,95.07,95.07,42352.0,73.6274,73.697,73.5655,73.5655,42352.0
2019-04-18 11:20:00,95.06,95.1,94.97,94.97,22234.0,73.5577,73.5887,73.4881,73.4881,22234.0
2019-04-18 11:25:00,94.93,95.07,94.85,95.03,10980.0,73.4572,73.5655,73.3953,73.5345,10980.0
2019-04-18 11:30:00,95.06,95.1,95.01,95.06,8718.0,73.5577,73.5887,73.5191,73.5577,8718.0
2019-04-18 11:35:00,95.05,95.21,95.02,95.09,18374.0,73.55,73.6738,73.5268,73.581,18374.0
2019-04-18 11:40:00,95.1,95.2,95.07,95.07,13948.0,73.5887,73.6661,73.5655,73.5655,13948.0
2019-04-18 11:45:00,95.1,95.33,95.08,95.33,10452.0,73.5887,73.7667,73.5732,73.7667,10452.0
2019-04-18 11:50:00,95.34,95.43,95.3,95.37,13940.0,73.7744,73.8441,73.7435,73.7976,13940.0
2019-04-18 11:55:00,95.35,95.39,95.27,95.29,8465.0,73.7822,73.8131,73.7202,73.7357,8465.0
2019-04-18 12:00:00,95.29,95.33,95.18,95.28,10401.0,73.7357,73.7667,73.6506,73.728,10401.0
2019-04-18 12:05:00,95.28,95.32,95.16,95.16,35364.0,73.728,73.7589,73.6351,73.6351,35364.0
2019-04-18 12:10:00,95.16,95.25,95.07,95.2,18199.0,73.6351,73.7048,73.5655,73.6661,18199.0
2019-04-18 12:15:00,95.21,95.25,95.11,95.13,5922.0,73.6738,73.7048,73.5964,73.6119,5922.0
2019-04-18 12:20:00,95.12,95.26,95.12,95.17,13521.0,73.6042,73.7125,73.6042,73.6429,13521.0
2019-04-18 12:25:00,95.18,95.19,95.1,95.17,9343.0,73.6506,73.6583,73.5887,73.6429,9343.0
2019-04-18 12:30:00,95.15,95.22,95.14,95.21,16185.0,73.6274,73.6816,73.6197,73.6738,16185.0
2019-04-18 12:35:00,95.2,95.21,95.08,95.13,19889.0,73.6661,73.6738,73.5732,73.6119,19889.0
2019-04-18 12:40:00,95.13,95.26,95.13,95.23,29576.0,73.6119,73.7125,73.6119,73.6893,29576.0
2019-04-18 12:45:00,95.26,95.35,95.21,95.35,4340.0,73.7125,73.7822,73.6738,73.7822,4340.0
2019-04-18 12:50:00,95.35,95.36,95.3,95.36,5511.0,73.7822,73.7899,73.7435,73.7899,5511.0
2019-04-18 12:55:00,95.35,95.35,95.28,95.28,3084.0,73.7822,73.7822,73.728,73.728,3084.0
2019-04-18 13:00:00,95.29,95.33,95.25,95.33,7094.0,73.7357,73.7667,73.7048,73.7667,7094.0
2019-04-18 13:05:00,95.33,95.49,95.33,95.48,6688.0,73.7667,73.8905,73.7667,73.8827,6688.0
2019-04-18 13:10:00,95.48,95.54,95.47,95.52,6056.0,73.8827,73.9292,73.875,73.9137,6056.0
2019-04-18 13:15:00,95.54,95.56,95.47,95.5,10606.0,73.9292,73.9447,73.875,73.8982,10606.0
2019-04-18 13:20:00,95.5,95.54,95.46,95.51,6651.0,73.8982,73.9292,73.8673,73.906,6651.0
2019-04-18 13:25:00,95.53,95.6,95.51,95.6,9210.0,73.9214,73.9756,73.906,73.9756,9210.0
2019-04-18 13:30:00,95.6,95.64,95.6,95.63,6951.0,73.9756,74.0066,73.9756,73.9988,6951.0
2019-04-18 13:35:00,95.62,95.66,95.43,95.52,39919.0,73.9911,74.022,73.8441,73.9137,39919.0
2019-04-18 13:40:00,95.53,95.76,95.53,95.76,19651.0,73.9214,74.0994,73.9214,74.0994,19651.0
2019-04-18 13:45:00,95.77,95.78,95.71,95.77,6845.0,74.1071,74.1149,74.0607,74.1071,6845.0
2019-04-18 13:50:00,95.77,95.83,95.76,95.78,6488.0,74.1071,74.1536,74.0994,74.1149,6488.0
2019-04-18 13:55:00,95.75,95.79,95.71,95.74,5099.0,74.0917,74.1226,74.0607,74.0839,5099.0
2019-04-18 14:00:00,95.75,95.78,95.53,95.53,10372.0,74.0917,74.1149,73.9214,73.9214,10372.0
2019-04-18 14:05:00,95.54,95.66,95.54,95.63,7770.0,73.9292,74.022,73.9292,73.9988,7770.0
2019-04-18 14:10:00,95.64,95.66,95.57,95.6,6249.0,74.0066,74.022,73.9524,73.9756,6249.0
2019-04-18 14:15:00,95.62,95.65,95.58,95.65,8120.0,73.9911,74.0143,73.9601,74.0143,8120.0
2019-04-18 14:20:00,95.63,95.72,95.62,95.71,6799.0,73.9988,74.0685,73.9911,74.0607,6799.0
2019-04-18 14:25:00,95.72,95.75,95.68,95.72,6783.0,74.0685,74.0917,74.0375,74.0685,6783.0
2019-04-18 14:30:00,95.72,95.73,95.7,95.72,6661.0,74.0685,74.0762,74.053,74.0685,6661.0
2019-04-18 14:35:00,95.71,95.77,95.69,95.71,6295.0,74.0607,74.1071,74.0452,74.0607,6295.0
2019-04-18 14:40:00,95.68,95.73,95.67,95.7,5240.0,74.0375,74.0762,74.0298,74.053,5240.0
2019-04-18 14:45:00,95.7,95.7,95.63,95.66,5008.0,74.053,74.053,73.9988,74.022,5008.0
2019-04-18 14:50:00,95.68,95.69,95.63,95.66,10563.0,74.0375,74.0452,73.9988,74.022,10563.0
2019-04-18 14:55:00,95.65,95.8,95.65,95.78,11328.0,74.0143,74.1304,74.0143,74.1149,11328.0
2019-04-18 15:00:00,95.79,95.84,95.75,95.75,11622.0,74.1226,74.1613,74.0917,74.0917,11622.0
2019-04-18 15:05:00,95.74,95.76,95.69,95.69,5264.0,74.0839,74.0994,74.0452,74.0452,5264.0
2019-04-18 15:10:00,95.71,95.75,95.67,95.68,9689.0,74.0607,74.0917,74.0298,74.0375,9689.0
2019-04-18 15:15:00,95.68,95.68,95.52,95.52,30025.0,74.0375,74.0375,73.9137,73.9137,30025.0
2019-04-18 15:20:00,95.49,95.64,95.48,95.6,13390.0,73.8905,74.0066,73.8827,73.9756,13390.0
2019-04-18 15:25:00,95.61,95.67,95.61,95.63,12430.0,73.9833,74.0298,73.9833,73.9988,12430.0
2019-04-18 15:30:00,95.63,95.72,95.59,95.7,9049.0,73.9988,74.0685,73.9679,74.053,9049.0
2019-04-18 15:35:00,95.69,95.75,95.64,95.66,19679.0,74.0452,74.0917,74.0066,74.022,19679.0
2019-04-18 15:40:00,95.66,95.7,95.48,95.5,25444.0,74.022,74.053,73.8827,73.8982,25444.0
2019-04-18 15:45:00,95.51,95.65,95.49,95.62,23569.0,73.906,74.0143,73.8905,73.9911,23569.0
2019-04-18 15:50:00,95.61,95.61,95.41,95.48,30877.0,73.9833,73.9833,73.8286,73.8827,30877.0
2019-04-18 15:55:00,95.46,95.57,95.37,95.44,125509.0,73.8673,73.9524,73.7976,73.8518,125509.0
2019-04-22 09:30:00,96.19,96.19,95.82,96.15,36435.0,74.4321,74.4321,74.1458,74.4012,36435.0
2019-04-22 09:35:00,96.2,96.5,96.08,96.43,44548.0,74.4399,74.672,74.347,74.6179,44548.0
2019-04-22 09:40:00,96.37,96.54,96.3,96.4,26995.0,74.5714,74.703,74.5173,74.5946,26995.0
2019-04-22 09:45:00,96.44,96.66,96.31,96.37,16478.0,74.6256,74.7958,74.525,74.5714,16478.0
2019-04-22 09:50:00,96.37,96.58,96.37,96.43,20462.0,74.5714,74.7339,74.5714,74.6179,20462.0
2019-04-22 09:55:00,96.42,96.58,96.35,96.52,11338.0,74.6101,74.7339,74.556,74.6875,11338.0
2019-04-22 10:00:00,96.57,96.6,96.21,96.21,16704.0,74.7262,74.7494,74.4476,74.4476,16704.0
2019-04-22 10:05:00,96.29,96.35,96.16,96.31,15872.0,74.5095,74.556,74.4089,74.525,15872.0
2019-04-22 10:10:00,96.27,96.36,96.18,96.19,8492.0,74.4941,74.5637,74.4244,74.4321,8492.0
2019-04-22 10:15:00,96.15,96.23,96.12,96.14,6110.0,74.4012,74.4631,74.378,74.3935,6110.0
2019-04-22 10:20:00,96.18,96.46,96.18,96.46,13811.0,74.4244,74.6411,74.4244,74.6411,13811.0
2019-04-22 10:25:00,96.47,96.63,96.47,96.55,8348.0,74.6488,74.7726,74.6488,74.7107,8348.0
2019-04-22 10:30:00,96.55,96.57,96.41,96.49,16996.0,74.7107,74.7262,74.6024,74.6643,16996.0
2019-04-22 10:35:00,96.46,96.58,96.42,96.42,8305.0,74.6411,74.7339,74.6101,74.6101,8305.0
2019-04-22 10:40:00,96.4,96.5,96.4,96.45,6427.0,74.5946,74.672,74.5946,74.6333,6427.0
2019-04-22 10:45:00,96.43,96.5,96.29,96.5,11876.0,74.6179,74.672,74.5095,74.672,11876.0
2019-04-22 10:50:00,96.5,96.6,96.41,96.58,20951.0,74.672,74.7494,74.6024,74.7339,20951.0
2019-04-22 10:55:00,96.58,96.71,96.52,96.56,22345.0,74.7339,74.8345,74.6875,74.7185,22345.0
2019-04-22 11:00:00,96.56,96.68,96.56,96.66,17611.0,74.7185,74.8113,74.7185,74.7958,17611.0
2019-04-22 11:05:00,96.66,96.76,96.63,96.69,21444.0,74.7958,74.8732,74.7726,74.819,21444.0
2019-04-22 11:10:00,96.69,96.81,96.68,96.75,5710.0,74.819,74.9119,74.8113,74.8655,5710.0
2019-04-22 11:15:00,96.71,96.72,96.57,96.65,10394.0,74.8345,74.8423,74.7262,74.7881,10394.0
2019-04-22 11:20:00,96.74,96.75,96.61,96.63,4504.0,74.8577,74.8655,74.7571,74.7726,4504.0
2019-04-22 11:25:00,96.65,96.77,96.64,96.7,11589.0,74.7881,74.881,74.7804,74.8268,11589.0
2019-04-22 11:30:00,96.68,96.82,96.68,96.78,11475.0,74.8113,74.9196,74.8113,74.8887,11475.0
2019-04-22 11:35:00,96.79,96.84,96.74,96.8,11322.0,74.8964,74.9351,74.8577,74.9042,11322.0
2019-04-22 11:40:00,96.83,96.86,96.73,96.81,7028.0,74.9274,74.9506,74.85,74.9119,7028.0
2019-04-22 11:45:00,96.79,96.91,96.76,96.9,12357.0,74.8964,74.9893,74.8732,74.9815,12357.0
2019-04-22 11:50:00,96.88,97.01,96.88,96.99,13829.0,74.9661,75.0667,74.9661,75.0512,13829.0
2019-04-22 11:55:00,96.96,96.98,96.84,96.96,8904.0,75.028,75.0435,74.9351,75.028,8904.0
2019-04-22 12:00:00,96.99,96.99,96.91,96.96,4238.0,75.0512,75.0512,74.9893,75.028,4238.0
2019-04-22 12:05:00,96.98,97.08,96.98,97.07,3808.0,75.0435,75.1208,75.0435,75.1131,3808.0
2019-04-22 12:10:00,97.05,97.08,96.99,97.08,6859.0,75.0976,75.1208,75.0512,75.1208,6859.0
2019-04-22 12:15:00,97.08,97.17,97.07,97.1,7439.0,75.1208,75.1905,75.1131,75.1363,7439.0
2019-04-22 12:20:00,97.06,97.11,97.04,97.09,13535.0,75.1054,75.144,75.0899,75.1286,13535.0
2019-04-22 12:25:00,97.09,97.25,97.05,97.25,73115.0,75.1286,75.2524,75.0976,75.2524,73115.0
2019-04-22 12:30:00,97.25,97.27,97.15,97.16,8679.0,75.2524,75.2679,75.175,75.1827,8679.0
2019-04-22 12:35:00,97.16,97.17,97.09,97.15,7465.0,75.1827,75.1905,75.1286,75.175,7465.0
2019-04-22 12:40:00,97.14,97.19,97.05,97.16,7000.0,75.1673,75.206,75.0976,75.1827,7000.0
2019-04-22 12:45:00,97.15,97.18,97.11,97.17,5514.0,75.175,75.1982,75.144,75.1905,5514.0
2019-04-22 12:50:00,97.16,97.17,97.09,97.1,4485.0,75.1827,75.1905,75.1286,75.1363,4485.0
2019-04-22 12:55:00,97.1,97.22,97.09,97.22,4822.0,75.1363,75.2292,75.1286,75.2292,4822.0
2019-04-22 13:00:00,97.22,97.34,97.21,97.24,20926.0,75.2292,75.322,75.2214,75.2446,20926.0
2019-04-22 13:05:00,97.26,97.36,97.25,97.29,4346.0,75.2601,75.3375,75.2524,75.2833,4346.0
2019-04-22 13:10:00,97.29,97.32,97.18,97.29,16994.0,75.2833,75.3065,75.1982,75.2833,16994.0
2019-04-22 13:15:00,97.3,97.35,97.24,97.24,8968.0,75.2911,75.3298,75.2446,75.2446,8968.0
2019-04-22 13:20:00,97.29,97.35,97.27,97.29,13709.0,75.2833,75.3298,75.2679,75.2833,13709.0
2019-04-22 13:25:00,97.3,97.38,97.29,97.33,7106.0,75.2911,75.353,75.2833,75.3143,7106.0
2019-04-22 13:30:00,97.33,97.33,97.07,97.09,8805.0,75.3143,75.3143,75.1131,75.1286,8805.0
2019-04-22 13:35:00,97.1,97.12,97.02,97.09,4918.0,75.1363,75.1518,75.0744,75.1286,4918.0
2019-04-22 13:40:00,97.07,97.08,97.02,97.05,8387.0,75.1131,75.1208,75.0744,75.0976,8387.0
2019-04-22 13:45:00,97.06,97.13,97.04,97.06,6802.0,75.1054,75.1595,75.0899,75.1054,6802.0
2019-04-22 13:50:00,97.07,97.19,97.06,97.14,6851.0,75.1131,75.206,75.1054,75.1673,6851.0
2019-04-22 13:55:00,97.14,97.14,96.95,97.03,7516.0,75.1673,75.1673,75.0202,75.0821,7516.0
2019-04-22 14:00:00,97.04,97.09,96.99,97.02,6477.0,75.0899,75.1286,75.0512,75.0744,6477.0
2019-04-22 14:05:00,97.03,97.11,96.97,97.05,12756.0,75.0821,75.144,75.0357,75.0976,12756.0
2019-04-22 14:10:00,97.08,97.15,97.05,97.11,12267.0,75.1208,75.175,75.0976,75.144,12267.0
2019-04-22 14:15:00,97.12,97.12,96.96,96.96,11835.0,75.1518,75.1518,75.028,75.028,11835.0
2019-04-22 14:20:00,96.97,97.01,96.91,97.01,9465.0,75.0357,75.0667,74.9893,75.0667,9465.0
2019-04-22 14:25:00,96.98,96.98,96.85,96.86,24118.0,75.0435,75.0435,74.9429,74.9506,24118.0
2019-04-22 14:30:00,96.88,96.92,96.79,96.8,11821.0,74.9661,74.997,74.8964,74.9042,11821.0
2019-04-22 14:35:00,96.79,96.79,96.63,96.69,19384.0,74.8964,74.8964,74.7726,74.819,19384.0
2019-04-22 14:40:00,96.7,96.8,96.67,96.73,13293.0,74.8268,74.9042,74.8036,74.85,13293.0
2019-04-22 14:45:00,96.72,96.75,96.64,96.69,23048.0,74.8423,74.8655,74.7804,74.819,23048.0
2019-04-22 14:50:00,96.69,96.82,96.65,96.82,9953.0,74.819,74.9196,74.7881,74.9196,9953.0
2019-04-22 14:55:00,96.81,96.91,96.8,96.84,12649.0,74.9119,74.9893,74.9042,74.9351,12649.0
2019-04-22 15:00:00,96.84,96.86,96.77,96.8,10974.0,74.9351,74.9506,74.881,74.9042,10974.0
2019-04-22 15:05:00,96.81,96.82,96.77,96.81,9673.0,74.9119,74.9196,74.881,74.9119,9673.0
2019-04-22 15:10:00,96.82,96.85,96.77,96.81,17268.0,74.9196,74.9429,74.881,74.9119,17268.0
2019-04-22 15:15:00,96.81,96.94,96.8,96.94,11892.0,74.9119,75.0125,74.9042,75.0125,11892.0
2019-04-22 15:20:00,96.92,97.0,96.86,96.94,51557.0,74.997,75.0589,74.9506,75.0125,51557.0
2019-04-22 15:25:00,96.94,96.94,96.84,96.87,11774.0,75.0125,75.0125,74.9351,74.9583,11774.0
2019-04-22 15:30:00,96.88,97.16,96.87,97.14,20122.0,74.9661,75.1827,74.9583,75.1673,20122.0
2019-04-22 15:35:00,97.14,97.18,97.08,97.09,22430.0,75.1673,75.1982,75.1208,75.1286,22430.0
2019-04-22 15:40:00,97.09,97.14,97.05,97.13,19237.0,75.1286,75.1673,75.0976,75.1595,19237.0
2019-04-22 15:45:00,97.13,97.16,97.1,97.12,24910.0,75.1595,75.1827,75.1363,75.1518,24910.0
2019-04-22 15:50:00,97.12,97.32,97.12,97.29,49431.0,75.1518,75.3065,75.1518,75.2833,49431.0
2019-04-22 15:55:00,97.29,97.29,97.15,97.18,108820.0,75.2833,75.2833,75.175,75.1982,108820.0
2019-04-23 09:30:00,97.38,97.38,97.05,97.28,54388.0,75.353,75.353,75.0976,75.2756,54388.0
2019-04-23 09:35:00,97.27,97.82,97.26,97.76,17195.0,75.2679,75.6934,75.2601,75.647,17195.0
2019-04-23 09:40:00,97.79,97.92,97.68,97.7,42233.0,75.6702,75.7708,75.5851,75.6006,42233.0
2019-04-23 09:45:00,97.65,97.66,97.39,97.42,16351.0,75.5619,75.5696,75.3607,75.3839,16351.0
2019-04-23 09:50:00,97.42,97.58,97.26,97.53,27837.0,75.3839,75.5077,75.2601,75.469,27837.0
2019-04-23 09:55:00,97.51,97.53,97.22,97.38,64458.0,75.4536,75.469,75.2292,75.353,64458.0
2019-04-23 10:00:00,97.38,97.41,97.1,97.14,25540.0,75.353,75.3762,75.1363,75.1673,25540.0
2019-04-23 10:05:00,97.17,97.38,97.1,97.1,30196.0,75.1905,75.353,75.1363,75.1363,30196.0
2019-04-23 10:10:00,97.1,97.16,96.84,96.86,23537.0,75.1363,75.1827,74.9351,74.9506,23537.0
2019-04-23 10:15:00,96.89,96.95,96.67,96.68,22166.0,74.9738,75.0202,74.8036,74.8113,22166.0
2019-04-23 10:20:00,96.68,97.03,96.59,97.03,18100.0,74.8113,75.0821,74.7417,75.0821,18100.0
2019-04-23 10:25:00,97.03,97.39,96.97,97.25,18493.0,75.0821,75.3607,75.0357,75.2524,18493.0
2019-04-23 10:30:00,97.24,97.41,97.24,97.36,9727.0,75.2446,75.3762,75.2446,75.3375,9727.0
2019-04-23 10:35:00,97.34,97.5,97.28,97.48,10699.0,75.322,75.4458,75.2756,75.4304,10699.0
2019-04-23 10:40:00,97.51,97.61,97.5,97.56,14073.0,75.4536,75.5309,75.4458,75.4923,14073.0
2019-04-23 10:45:00,97.57,97.59,97.35,97.36,13901.0,75.5,75.5155,75.3298,75.3375,13901.0
2019-04-23 10:50:00,97.37,97.41,97.21,97.31,12901.0,75.3452,75.3762,75.2214,75.2988,12901.0
2019-04-23 10:55:00,97.32,97.51,97.31,97.45,20145.0,75.3065,75.4536,75.2988,75.4071,20145.0
2019-04-23 11:00:00,97.48,97.62,97.48,97.54,18100.0,75.4304,75.5387,75.4304,75.4768,18100.0
2019-04-23 11:05:00,97.53,97.56,97.51,97.54,13577.0,75.469,75.4923,75.4536,75.4768,13577.0
2019-04-23 11:10:00,97.56,97.72,97.54,97.68,17787.0,75.4923,75.6161,75.4768,75.5851,17787.0
2019-04-23 11:15:00,97.72,97.79,97.59,97.62,17785.0,75.6161,75.6702,75.5155,75.5387,17785.0
2019-04-23 11:20:00,97.6,97.6,97.33,97.35,13044.0,75.5232,75.5232,75.3143,75.3298,13044.0
2019-04-23 11:25:00,97.35,97.44,97.33,97.39,12709.0,75.3298,75.3994,75.3143,75.3607,12709.0
2019-04-23 11:30:00,97.39,97.39,97.2,97.24,14575.0,75.3607,75.3607,75.2137,75.2446,14575.0
2019-04-23 11:35:00,97.24,97.35,97.08,97.13,30816.0,75.2446,75.3298,75.1208,75.1595,30816.0
2019-04-23 11:40:00,97.14,97.19,97.06,97.13,37454.0,75.1673,75.206,75.1054,75.1595,37454.0
2019-04-23 11:45:00,97.12,97.15,97.1,97.13,10946.0,75.1518,75.175,75.1363,75.1595,10946.0
2019-04-23 11:50:00,97.13,97.35,97.11,97.35,16128.0,75.1595,75.3298,75.144,75.3298,16128.0
2019-04-23 11:55:00,97.35,97.44,97.28,97.28,19388.0,75.3298,75.3994,75.2756,75.2756,19388.0
2019-04-23 12:00:00,97.29,97.3,97.15,97.23,18304.0,75.2833,75.2911,75.175,75.2369,18304.0
2019-04-23 12:05:00,97.24,97.43,97.24,97.42,9099.0,75.2446,75.3917,75.2446,75.3839,9099.0
2019-04-23 12:10:00,97.43,97.45,97.37,97.4,14273.0,75.3917,75.4071,75.3452,75.3684,14273.0
2019-04-23 12:15:00,97.39,97.41,97.25,97.28,10403.0,75.3607,75.3762,75.2524,75.2756,10403.0
2019-04-23 12:20:00,97.28,97.28,97.19,97.19,15240.0,75.2756,75.2756,75.206,75.206,15240.0
2019-04-23 12:25:00,97.19,97.21,97.06,97.08,28819.0,75.206,75.2214,75.1054,75.1208,28819.0
2019-04-23 12:30:00,97.08,97.11,96.92,96.97,79707.0,75.1208,75.144,74.997,75.0357,79707.0
2019-04-23 12:35:00,97.0,97.13,96.98,97.13,16722.0,75.0589,75.1595,75.0435,75.1595,16722.0
2019-04-23 12:40:00,97.11,97.11,96.98,97.02,27729.0,75.144,75.144,75.0435,75.0744,27729.0
2019-04-23 12:45:00,97.01,97.11,96.99,97.09,6903.0,75.0667,75.144,75.0512,75.1286,6903.0
2019-04-23 12:50:00,97.07,97.15,97.0,97.12,12575.0,75.1131,75.175,75.0589,75.1518,12575.0
2019-04-23 12:55:00,97.12,97.22,97.11,97.22,15228.0,75.1518,75.2292,75.144,75.2292,15228.0
2019-04-23 13:00:00,97.21,97.26,97.19,97.19,9092.0,75.2214,75.2601,75.206,75.206,9092.0
2019-04-23 13:05:00,97.17,97.24,97.16,97.23,9504.0,75.1905,75.2446,75.1827,75.2369,9504.0
2019-04-23 13:10:00,97.23,97.23,97.18,97.19,9479.0,75.2369,75.2369,75.1982,75.206,9479.0
2019-04-23 13:15:00,97.2,97.23,97.15,97.19,13394.0,75.2137,75.2369,75.175,75.206,13394.0
2019-04-23 13:20:00,97.19,97.22,97.12,97.12,7087.0,75.206,75.2292,75.1518,75.1518,7087.0
2019-04-23 13:25:00,97.11,97.15,97.07,97.07,7068.0,75.144,75.175,75.1131,75.1131,7068.0
2019-04-23 13:30:00,97.06,97.09,97.05,97.09,5756.0,75.1054,75.1286,75.0976,75.1286,5756.0
2019-04-23 13:35:00,97.1,97.17,97.1,97.15,9570.0,75.1363,75.1905,75.1363,75.175,9570.0
2019-04-23 13:40:00,97.14,97.14,97.07,97.07,12136.0,75.1673,75.1673,75.1131,75.1131,12136.0
2019-04-23 13:45:00,97.08,97.09,97.04,97.09,8020.0,75.1208,75.1286,75.0899,75.1286,8020.0
2019-04-23 13:50:00,97.09,97.2,97.08,97.14,7717.0,75.1286,75.2137,75.1208,75.1673,7717.0
2019-04-23 13:55:00,97.15,97.26,97.15,97.24,10600.0,75.175,75.2601,75.175,75.2446,10600.0
2019-04-23 14:00:00,97.24,97.32,97.18,97.22,22914.0,75.2446,75.3065,75.1982,75.2292,22914.0
2019-04-23 14:05:00,97.23,97.31,97.19,97.31,6438.0,75.2369,75.2988,75.206,75.2988,6438.0
2019-04-23 14:10:00,97.31,97.41,97.31,97.39,12617.0,75.2988,75.3762,75.2988,75.3607,12617.0
2019-04-23 14:15:00,97.4,97.47,97.39,97.43,11769.0,75.3684,75.4226,75.3607,75.3917,11769.0
2019-04-23 14:20:00,97.45,97.49,97.42,97.43,7275.0,75.4071,75.4381,75.3839,75.3917,7275.0
2019-04-23 14:25:00,97.42,97.47,97.41,97.45,6986.0,75.3839,75.4226,75.3762,75.4071,6986.0
2019-04-23 14:30:00,97.45,97.45,97.39,97.42,10908.0,75.4071,75.4071,75.3607,75.3839,10908.0
2019-04-23 14:35:00,97.42,97.53,97.4,97.53,49881.0,75.3839,75.469,75.3684,75.469,49881.0
2019-04-23 14:40:00,97.53,97.7,97.53,97.69,17886.0,75.469,75.6006,75.469,75.5929,17886.0
2019-04-23 14:45:00,97.69,97.72,97.58,97.61,15976.0,75.5929,75.6161,75.5077,75.5309,15976.0
2019-04-23 14:50:00,97.61,97.62,97.56,97.57,17292.0,75.5309,75.5387,75.4923,75.5,17292.0
2019-04-23 14:55:00,97.58,97.65,97.58,97.64,23084.0,75.5077,75.5619,75.5077,75.5542,23084.0
2019-04-23 15:00:00,97.63,97.65,97.55,97.64,62946.0,75.5464,75.5619,75.4845,75.5542,62946.0
2019-04-23 15:05:00,97.64,97.71,97.63,97.65,28106.0,75.5542,75.6083,75.5464,75.5619,28106.0
2019-04-23 15:10:00,97.66,97.67,97.57,97.58,39936.0,75.5696,75.5774,75.5,75.5077,39936.0
2019-04-23 15:15:00,97.59,97.6,97.48,97.51,29134.0,75.5155,75.5232,75.4304,75.4536,29134.0
2019-04-23 15:20:00,97.5,97.51,97.42,97.48,21108.0,75.4458,75.4536,75.3839,75.4304,21108.0
2019-04-23 15:25:00,97.48,97.48,97.38,97.39,17808.0,75.4304,75.4304,75.353,75.3607,17808.0
2019-04-23 15:30:00,97.39,97.4,97.32,97.34,25612.0,75.3607,75.3684,75.3065,75.322,25612.0
2019-04-23 15:35:00,97.33,97.45,97.28,97.45,33428.0,75.3143,75.4071,75.2756,75.4071,33428.0
2019-04-23 15:40:00,97.45,97.5,97.44,97.45,35052.0,75.4071,75.4458,75.3994,75.4071,35052.0
2019-04-23 15:45:00,97.45,97.46,97.4,97.43,34719.0,75.4071,75.4149,75.3684,75.3917,34719.0
2019-04-23 15:50:00,97.42,97.49,97.37,97.48,82143.0,75.3839,75.4381,75.3452,75.4304,82143.0
2019-04-23 15:55:00,97.48,97.49,97.38,97.4,213337.0,75.4304,75.4381,75.353,75.3684,213337.0
2019-04-24 09:30:00,97.63,97.63,96.67,97.06,55864.0,75.5464,75.5464,74.8036,75.1054,55864.0
2019-04-24 09:35:00,97.01,97.05,96.77,96.77,27868.0,75.0667,75.0976,74.881,74.881,27868.0
2019-04-24 09:40:00,96.8,96.91,96.7,96.75,24278.0,74.9042,74.9893,74.8268,74.8655,24278.0
2019-04-24 09:45:00,96.73,97.09,96.73,96.86,31580.0,74.85,75.1286,74.85,74.9506,31580.0
2019-04-24 09:50:00,96.87,96.9,96.55,96.63,58965.0,74.9583,74.9815,74.7107,74.7726,58965.0
2019-04-24 09:55:00,96.67,96.72,96.5,96.53,39764.0,74.8036,74.8423,74.672,74.6952,39764.0
2019-04-24 10:00:00,96.57,96.62,96.31,96.47,38166.0,74.7262,74.7649,74.525,74.6488,38166.0
2019-04-24 10:05:00,96.49,96.64,96.39,96.43,19733.0,74.6643,74.7804,74.5869,74.6179,19733.0
2019-04-24 10:10:00,96.45,96.46,96.31,96.31,18550.0,74.6333,74.6411,74.525,74.525,18550.0
2019-04-24 10:15:00,96.33,96.63,96.31,96.54,20417.0,74.5405,74.7726,74.525,74.703,20417.0
2019-04-24 10:20:00,96.52,96.62,96.52,96.55,12448.0,74.6875,74.7649,74.6875,74.7107,12448.0
2019-04-24 10:25:00,96.54,96.83,96.53,96.83,19520.0,74.703,74.9274,74.6952,74.9274,19520.0
2019-04-24 10:30:00,96.77,96.9,96.71,96.78,13853.0,74.881,74.9815,74.8345,74.8887,13853.0
2019-04-24 10:35:00,96.79,97.16,96.79,97.06,12182.0,74.8964,75.1827,74.8964,75.1054,12182.0
2019-04-24 10:40:00,97.07,97.07,96.88,96.99,107149.0,75.1131,75.1131,74.9661,75.0512,107149.0
2019-04-24 10:45:00,97.0,97.0,96.54,96.68,39376.0,75.0589,75.0589,74.703,74.8113,39376.0
2019-04-24 10:50:00,96.71,96.71,96.62,96.69,11780.0,74.8345,74.8345,74.7649,74.819,11780.0
2019-04-24 10:55:00,96.69,96.9,96.68,96.9,14765.0,74.819,74.9815,74.8113,74.9815,14765.0
2019-04-24 11:00:00,96.91,96.98,96.84,96.9,7638.0,74.9893,75.0435,74.9351,74.9815,7638.0
2019-04-24 11:05:00,96.88,96.9,96.68,96.69,7879.0,74.9661,74.9815,74.8113,74.819,7879.0
2019-04-24 11:10:00,96.67,96.75,96.63,96.72,10055.0,74.8036,74.8655,74.7726,74.8423,10055.0
2019-04-24 11:15:00,96.69,96.71,96.56,96.59,19641.0,74.819,74.8345,74.7185,74.7417,19641.0
2019-04-24 11:20:00,96.59,96.63,96.56,96.61,20683.0,74.7417,74.7726,74.7185,74.7571,20683.0
2019-04-24 11:25:00,96.59,96.65,96.57,96.6,13079.0,74.7417,74.7881,74.7262,74.7494,13079.0
2019-04-24 11:30:00,96.62,96.63,96.38,96.39,33595.0,74.7649,74.7726,74.5792,74.5869,33595.0
2019-04-24 11:35:00,96.41,96.42,96.17,96.17,19065.0,74.6024,74.6101,74.4167,74.4167,19065.0
2019-04-24 11:40:00,96.16,96.16,95.9,95.95,29488.0,74.4089,74.4089,74.2077,74.2464,29488.0
2019-04-24 11:45:00,95.95,95.98,95.75,95.87,22529.0,74.2464,74.2696,74.0917,74.1845,22529.0
2019-04-24 11:50:00,95.89,95.93,95.79,95.79,14122.0,74.2,74.231,74.1226,74.1226,14122.0
2019-04-24 11:55:00,95.79,95.94,95.76,95.88,12074.0,74.1226,74.2387,74.0994,74.1923,12074.0
2019-04-24 12:00:00,95.87,95.87,95.76,95.78,13537.0,74.1845,74.1845,74.0994,74.1149,13537.0
2019-04-24 12:05:00,95.76,95.77,95.61,95.62,24185.0,74.0994,74.1071,73.9833,73.9911,24185.0
2019-04-24 12:10:00,95.61,95.61,95.54,95.59,19549.0,73.9833,73.9833,73.9292,73.9679,19549.0
2019-04-24 12:15:00,95.58,95.67,95.45,95.45,16301.0,73.9601,74.0298,73.8595,73.8595,16301.0
2019-04-24 12:20:00,95.45,95.57,95.44,95.56,9375.0,73.8595,73.9524,73.8518,73.9447,9375.0
2019-04-24 12:25:00,95.55,95.73,95.52,95.65,8152.0,73.9369,74.0762,73.9137,74.0143,8152.0
2019-04-24 12:30:00,95.64,95.64,95.55,95.55,6898.0,74.0066,74.0066,73.9369,73.9369,6898.0
2019-04-24 12:35:00,95.53,95.55,95.45,95.48,14109.0,73.9214,73.9369,73.8595,73.8827,14109.0
2019-04-24 12:40:00,95.47,95.48,95.4,95.46,4840.0,73.875,73.8827,73.8208,73.8673,4840.0
2019-04-24 12:45:00,95.46,95.49,95.4,95.47,7813.0,73.8673,73.8905,73.8208,73.875,7813.0
2019-04-24 12:50:00,95.46,95.55,95.46,95.55,8720.0,73.8673,73.9369,73.8673,73.9369,8720.0
2019-04-24 12:55:00,95.55,95.56,95.46,95.5,5984.0,73.9369,73.9447,73.8673,73.8982,5984.0
2019-04-24 13:00:00,95.49,95.49,95.37,95.4,10248.0,73.8905,73.8905,73.7976,73.8208,10248.0
2019-04-24 13:05:00,95.39,95.41,95.34,95.4,6783.0,73.8131,73.8286,73.7744,73.8208,6783.0
2019-04-24 13:10:00,95.38,95.41,95.34,95.34,8936.0,73.8054,73.8286,73.7744,73.7744,8936.0
2019-04-24 13:15:00,95.34,95.38,95.27,95.3,15745.0,73.7744,73.8054,73.7202,73.7435,15745.0
2019-04-24 13:20:00,95.3,95.4,95.29,95.39,12484.0,73.7435,73.8208,73.7357,73.8131,12484.0
2019-04-24 13:25:00,95.39,95.39,95.33,95.33,9111.0,73.8131,73.8131,73.7667,73.7667,9111.0
2019-04-24 13:30:00,95.33,95.33,95.12,95.14,15886.0,73.7667,73.7667,73.6042,73.6197,15886.0
2019-04-24 13:35:00,95.13,95.16,95.1,95.12,13763.0,73.6119,73.6351,73.5887,73.6042,13763.0
2019-04-24 13:40:00,95.11,95.14,94.96,94.99,26661.0,73.5964,73.6197,73.4804,73.5036,26661.0
2019-04-24 13:45:00,94.98,94.99,94.84,94.85,23566.0,73.4958,73.5036,73.3875,73.3953,23566.0
2019-04-24 13:50:00,94.87,94.92,94.81,94.9,16651.0,73.4107,73.4494,73.3643,73.4339,16651.0
2019-04-24 13:55:00,94.9,95.04,94.84,94.87,14083.0,73.4339,73.5423,73.3875,73.4107,14083.0
2019-04-24 14:00:00,94.84,94.86,94.78,94.83,16170.0,73.3875,73.403,73.3411,73.3798,16170.0
2019-04-24 14:05:00,94.84,94.89,94.69,94.77,25102.0,73.3875,73.4262,73.2714,73.3333,25102.0
2019-04-24 14:10:00,94.77,94.83,94.77,94.81,7612.0,73.3333,73.3798,73.3333,73.3643,7612.0
2019-04-24 14:15:00,94.81,94.93,94.77,94.84,42046.0,73.3643,73.4572,73.3333,73.3875,42046.0
2019-04-24 14:20:00,94.84,94.86,94.72,94.8,54467.0,73.3875,73.403,73.2947,73.3566,54467.0
2019-04-24 14:25:00,94.78,94.78,94.6,94.65,21865.0,73.3411,73.3411,73.2018,73.2405,21865.0
2019-04-24 14:30:00,94.65,94.65,94.57,94.58,17272.0,73.2405,73.2405,73.1786,73.1863,17272.0
2019-04-24 14:35:00,94.57,94.59,94.37,94.42,41876.0,73.1786,73.1941,73.0238,73.0625,41876.0
2019-04-24 14:40:00,94.43,94.5,94.42,94.44,19958.0,73.0703,73.1244,73.0625,73.078,19958.0
2019-04-24 14:45:00,94.45,94.53,94.42,94.47,25987.0,73.0857,73.1476,73.0625,73.1012,25987.0
2019-04-24 14:50:00,94.48,94.51,94.33,94.33,31126.0,73.1089,73.1322,72.9929,72.9929,31126.0
2019-04-24 14:55:00,94.34,94.48,94.29,94.48,25211.0,73.0006,73.1089,72.9619,73.1089,25211.0
2019-04-24 15:00:00,94.49,94.56,94.48,94.5,48089.0,73.1167,73.1708,73.1089,73.1244,48089.0
2019-04-24 15:05:00,94.5,94.63,94.47,94.52,28185.0,73.1244,73.225,73.1012,73.1399,28185.0
2019-04-24 15:10:00,94.51,94.53,94.33,94.33,32441.0,73.1322,73.1476,72.9929,72.9929,32441.0
2019-04-24 15:15:00,94.33,94.33,94.18,94.18,25756.0,72.9929,72.9929,72.8768,72.8768,25756.0
2019-04-24 15:20:00,94.19,94.2,94.04,94.16,33114.0,72.8845,72.8923,72.7685,72.8613,33114.0
2019-04-24 15:25:00,94.17,94.17,94.06,94.09,27379.0,72.8691,72.8691,72.7839,72.8072,27379.0
2019-04-24 15:30:00,94.08,94.3,94.07,94.3,65626.0,72.7994,72.9697,72.7917,72.9697,65626.0
2019-04-24 15:35:00,94.29,94.37,94.25,94.35,32851.0,72.9619,73.0238,72.931,73.0083,32851.0
2019-04-24 15:40:00,94.34,94.45,94.29,94.45,39340.0,73.0006,73.0857,72.9619,73.0857,39340.0
2019-04-24 15:45:00,94.46,94.62,94.4,94.58,96195.0,73.0935,73.2173,73.047,73.1863,96195.0
2019-04-24 15:50:00,94.58,94.58,94.38,94.44,62389.0,73.1863,73.1863,73.0316,73.078,62389.0
2019-04-24 15:55:00,94.43,94.46,94.25,94.28,155563.0,73.0703,73.0935,72.931,72.9542,155563.0
2019-04-25 09:30:00,94.15,94.28,93.82,94.09,57727.0,72.8536,72.9542,72.5982,72.8072,57727.0
2019-04-25 09:35:00,94.03,94.57,94.03,94.07,14449.0,72.7607,73.1786,72.7607,72.7917,14449.0
2019-04-25 09:40:00,94.04,94.19,93.95,93.97,13012.0,72.7685,72.8845,72.6988,72.7143,13012.0
2019-04-25 09:45:00,93.97,94.3,93.96,94.27,18121.0,72.7143,72.9697,72.7066,72.9464,18121.0
2019-04-25 09:50:00,94.27,94.79,94.25,94.56,16780.0,72.9464,73.3488,72.931,73.1708,16780.0
2019-04-25 09:55:00,94.54,94.94,94.54,94.72,27088.0,73.1554,73.4649,73.1554,73.2947,27088.0
2019-04-25 10:00:00,94.72,95.06,94.68,94.99,22006.0,73.2947,73.5577,73.2637,73.5036,22006.0
2019-04-25 10:05:00,94.99,95.1,94.8,95.05,27892.0,73.5036,73.5887,73.3566,73.55,27892.0
2019-04-25 10:10:00,94.99,95.04,94.48,94.49,21059.0,73.5036,73.5423,73.1089,73.1167,21059.0
2019-04-25 10:15:00,94.49,94.67,94.31,94.31,27152.0,73.1167,73.256,72.9774,72.9774,27152.0
2019-04-25 10:20:00,94.31,94.56,94.26,94.51,21727.0,72.9774,73.1708,72.9387,73.1322,21727.0
2019-04-25 10:25:00,94.5,94.62,94.46,94.54,35958.0,73.1244,73.2173,73.0935,73.1554,35958.0
2019-04-25 10:30:00,94.52,94.52,94.18,94.18,51978.0,73.1399,73.1399,72.8768,72.8768,51978.0
2019-04-25 10:35:00,94.2,94.34,94.18,94.28,16136.0,72.8923,73.0006,72.8768,72.9542,16136.0
2019-04-25 10:40:00,94.28,94.3,94.13,94.15,25828.0,72.9542,72.9697,72.8381,72.8536,25828.0
2019-04-25 10:45:00,94.14,94.15,93.93,93.97,22061.0,72.8459,72.8536,72.6834,72.7143,22061.0
2019-04-25 10:50:00,93.97,93.99,93.62,93.62,27414.0,72.7143,72.7298,72.4435,72.4435,27414.0
2019-04-25 10:55:00,93.62,93.66,93.53,93.64,37953.0,72.4435,72.4744,72.3738,72.4589,37953.0
2019-04-25 11:00:00,93.66,93.98,93.59,93.93,43597.0,72.4744,72.722,72.4203,72.6834,43597.0
2019-04-25 11:05:00,93.94,94.1,93.93,94.0,34107.0,72.6911,72.8149,72.6834,72.7375,34107.0
2019-04-25 11:10:00,94.0,94.24,93.95,94.11,27235.0,72.7375,72.9232,72.6988,72.8226,27235.0
2019-04-25 11:15:00,94.1,94.38,94.02,94.37,43734.0,72.8149,73.0316,72.753,73.0238,43734.0
2019-04-25 11:20:00,94.38,94.54,94.34,94.37,24689.0,73.0316,73.1554,73.0006,73.0238,24689.0
2019-04-25 11:25:00,94.43,94.51,94.34,94.45,19224.0,73.0703,73.1322,73.0006,73.0857,19224.0
2019-04-25 11:30:00,94.44,94.44,94.33,94.38,19870.0,73.078,73.078,72.9929,73.0316,19870.0
2019-04-25 11:35:00,94.4,94.42,94.27,94.4,26981.0,73.047,73.0625,72.9464,73.047,26981.0
2019-04-25 11:40:00,94.4,94.56,94.39,94.5,28220.0,73.047,73.1708,73.0393,73.1244,28220.0
2019-04-25 11:45:00,94.48,94.55,94.45,94.48,23985.0,73.1089,73.1631,73.0857,73.1089,23985.0
2019-04-25 11:50:00,94.47,94.53,94.46,94.5,40317.0,73.1012,73.1476,73.0935,73.1244,40317.0
2019-04-25 11:55:00,94.5,94.6,94.48,94.59,38841.0,73.1244,73.2018,73.1089,73.1941,38841.0
2019-04-25 12:00:00,94.6,94.77,94.58,94.75,64246.0,73.2018,73.3333,73.1863,73.3179,64246.0
2019-04-25 12:05:00,94.75,94.8,94.68,94.8,49024.0,73.3179,73.3566,73.2637,73.3566,49024.0
2019-04-25 12:10:00,94.8,95.13,94.8,95.09,31156.0,73.3566,73.6119,73.3566,73.581,31156.0
2019-04-25 12:15:00,95.09,95.12,94.88,95.04,12314.0,73.581,73.6042,73.4185,73.5423,12314.0
2019-04-25 12:20:00,95.02,95.05,94.96,95.0,11181.0,73.5268,73.55,73.4804,73.5113,11181.0
2019-04-25 12:25:00,95.04,95.09,94.89,94.9,11838.0,73.5423,73.581,73.4262,73.4339,11838.0
2019-04-25 12:30:00,94.9,95.1,94.89,95.06,19342.0,73.4339,73.5887,73.4262,73.5577,19342.0
2019-04-25 12:35:00,95.04,95.15,95.03,95.07,27385.0,73.5423,73.6274,73.5345,73.5655,27385.0
2019-04-25 12:40:00,95.07,95.3,95.07,95.27,21265.0,73.5655,73.7435,73.5655,73.7202,21265.0
2019-04-25 12:45:00,95.27,95.43,95.23,95.41,12867.0,73.7202,73.8441,73.6893,73.8286,12867.0
2019-04-25 12:50:00,95.41,95.59,95.33,95.59,19154.0,73.8286,73.9679,73.7667,73.9679,19154.0
2019-04-25 12:55:00,95.59,95.62,95.46,95.57,17538.0,73.9679,73.9911,73.8673,73.9524,17538.0
2019-04-25 13:00:00,95.58,95.82,95.58,95.74,18080.0,73.9601,74.1458,73.9601,74.0839,18080.0
2019-04-25 13:05:00,95.74,95.74,95.56,95.58,10892.0,74.0839,74.0839,73.9447,73.9601,10892.0
2019-04-25 13:10:00,95.59,95.6,95.52,95.55,8818.0,73.9679,73.9756,73.9137,73.9369,8818.0
2019-04-25 13:15:00,95.54,95.75,95.51,95.69,10828.0,73.9292,74.0917,73.906,74.0452,10828.0
2019-04-25 13:20:00,95.67,95.82,95.67,95.82,10222.0,74.0298,74.1458,74.0298,74.1458,10222.0
2019-04-25 13:25:00,95.81,95.87,95.73,95.86,21026.0,74.1381,74.1845,74.0762,74.1768,21026.0
2019-04-25 13:30:00,95.86,96.03,95.85,96.03,21909.0,74.1768,74.3083,74.1691,74.3083,21909.0
2019-04-25 13:35:00,96.02,96.04,95.96,96.02,21307.0,74.3006,74.3161,74.2542,74.3006,21307.0
2019-04-25 13:40:00,96.01,96.02,95.79,95.82,63961.0,74.2929,74.3006,74.1226,74.1458,63961.0
2019-04-25 13:45:00,95.84,95.93,95.78,95.8,19486.0,74.1613,74.231,74.1149,74.1304,19486.0
2019-04-25 13:50:00,95.78,95.82,95.62,95.66,14114.0,74.1149,74.1458,73.9911,74.022,14114.0
2019-04-25 13:55:00,95.68,95.8,95.68,95.8,18348.0,74.0375,74.1304,74.0375,74.1304,18348.0
2019-04-25 14:00:00,95.8,95.87,95.79,95.84,12283.0,74.1304,74.1845,74.1226,74.1613,12283.0
2019-04-25 14:05:00,95.82,95.82,95.6,95.64,52455.0,74.1458,74.1458,73.9756,74.0066,52455.0
2019-04-25 14:10:00,95.64,95.66,95.48,95.48,7337.0,74.0066,74.022,73.8827,73.8827,7337.0
2019-04-25 14:15:00,95.47,95.47,95.35,95.39,15019.0,73.875,73.875,73.7822,73.8131,15019.0
2019-04-25 14:20:00,95.38,95.38,95.24,95.31,15819.0,73.8054,73.8054,73.697,73.7512,15819.0
2019-04-25 14:25:00,95.33,95.35,95.27,95.34,9328.0,73.7667,73.7822,73.7202,73.7744,9328.0
2019-04-25 14:30:00,95.35,95.47,95.28,95.46,16405.0,73.7822,73.875,73.728,73.8673,16405.0
2019-04-25 14:35:00,95.44,95.5,95.38,95.49,21369.0,73.8518,73.8982,73.8054,73.8905,21369.0
2019-04-25 14:40:00,95.46,95.5,95.38,95.38,10792.0,73.8673,73.8982,73.8054,73.8054,10792.0
2019-04-25 14:45:00,95.41,95.44,95.36,95.41,10442.0,73.8286,73.8518,73.7899,73.8286,10442.0
2019-04-25 14:50:00,95.44,95.53,95.39,95.51,11720.0,73.8518,73.9214,73.8131,73.906,11720.0
2019-04-25 14:55:00,95.49,95.55,95.48,95.55,14900.0,73.8905,73.9369,73.8827,73.9369,14900.0
2019-04-25 15:00:00,95.55,95.58,95.47,95.47,8665.0,73.9369,73.9601,73.875,73.875,8665.0
2019-04-25 15:05:00,95.48,95.5,95.41,95.46,11159.0,73.8827,73.8982,73.8286,73.8673,11159.0
2019-04-25 15:10:00,95.47,95.56,95.46,95.48,13439.0,73.875,73.9447,73.8673,73.8827,13439.0
2019-04-25 15:15:00,95.48,95.57,95.46,95.56,19459.0,73.8827,73.9524,73.8673,73.9447,19459.0
2019-04-25 15:20:00,95.57,95.64,95.55,95.63,42154.0,73.9524,74.0066,73.9369,73.9988,42154.0
2019-04-25 15:25:00,95.62,95.81,95.61,95.79,23029.0,73.9911,74.1381,73.9833,74.1226,23029.0
2019-04-25 15:30:00,95.81,95.83,95.69,95.72,26060.0,74.1381,74.1536,74.0452,74.0685,26060.0
2019-04-25 15:35:00,95.73,95.76,95.69,95.71,23679.0,74.0762,74.0994,74.0452,74.0607,23679.0
2019-04-25 15:40:00,95.73,95.74,95.69,95.71,24522.0,74.0762,74.0839,74.0452,74.0607,24522.0
2019-04-25 15:45:00,95.7,95.71,95.44,95.44,35269.0,74.053,74.0607,73.8518,73.8518,35269.0
2019-04-25 15:50:00,95.45,95.46,95.22,95.23,40082.0,73.8595,73.8673,73.6816,73.6893,40082.0
2019-04-25 15:55:00,95.23,95.32,95.03,95.22,127147.0,73.6893,73.7589,73.5345,73.6816,127147.0
2019-04-26 09:30:00,94.85,94.96,94.39,94.41,35995.0,73.3953,73.4804,73.0393,73.0548,35995.0
2019-04-26 09:35:00,94.39,94.51,94.24,94.4,24464.0,73.0393,73.1322,72.9232,73.047,24464.0
2019-04-26 09:40:00,94.36,94.64,94.36,94.59,17228.0,73.0161,73.2328,73.0161,73.1941,17228.0
2019-04-26 09:45:00,94.6,95.09,94.52,95.09,23235.0,73.2018,73.581,73.1399,73.581,23235.0
2019-04-26 09:50:00,95.08,95.53,95.08,95.44,24241.0,73.5732,73.9214,73.5732,73.8518,24241.0
2019-04-26 09:55:00,95.44,95.49,95.06,95.17,19986.0,73.8518,73.8905,73.5577,73.6429,19986.0
2019-04-26 10:00:00,95.09,95.21,94.94,95.02,11557.0,73.581,73.6738,73.4649,73.5268,11557.0
2019-04-26 10:05:00,95.02,95.06,94.88,94.97,30220.0,73.5268,73.5577,73.4185,73.4881,30220.0
2019-04-26 10:10:00,94.97,95.13,94.94,95.04,20671.0,73.4881,73.6119,73.4649,73.5423,20671.0
2019-04-26 10:15:00,95.05,95.13,95.01,95.09,19900.0,73.55,73.6119,73.5191,73.581,19900.0
2019-04-26 10:20:00,95.04,95.36,95.02,95.32,16283.0,73.5423,73.7899,73.5268,73.7589,16283.0
2019-04-26 10:25:00,95.35,95.39,95.29,95.37,14476.0,73.7822,73.8131,73.7357,73.7976,14476.0
2019-04-26 10:30:00,95.41,95.5,95.32,95.39,18439.0,73.8286,73.8982,73.7589,73.8131,18439.0
2019-04-26 10:35:00,95.37,95.43,95.22,95.24,27668.0,73.7976,73.8441,73.6816,73.697,27668.0
2019-04-26 10:40:00,95.22,95.23,94.81,94.81,9489.0,73.6816,73.6893,73.3643,73.3643,9489.0
2019-04-26 10:45:00,94.86,94.98,94.83,94.88,11151.0,73.403,73.4958,73.3798,73.4185,11151.0
2019-04-26 10:50:00,94.89,94.89,94.7,94.72,8950.0,73.4262,73.4262,73.2792,73.2947,8950.0
2019-04-26 10:55:00,94.69,94.69,94.44,94.51,7073.0,73.2714,73.2714,73.078,73.1322,7073.0
2019-04-26 11:00:00,94.47,94.51,94.25,94.28,11675.0,73.1012,73.1322,72.931,72.9542,11675.0
2019-04-26 11:05:00,94.28,94.32,94.22,94.29,16461.0,72.9542,72.9851,72.9078,72.9619,16461.0
2019-04-26 11:10:00,94.31,94.44,94.29,94.44,11630.0,72.9774,73.078,72.9619,73.078,11630.0
2019-04-26 11:15:00,94.43,94.56,94.42,94.52,11377.0,73.0703,73.1708,73.0625,73.1399,11377.0
2019-04-26 11:20:00,94.52,94.62,94.49,94.5,15925.0,73.1399,73.2173,73.1167,73.1244,15925.0
2019-04-26 11:25:00,94.47,94.55,94.4,94.55,9669.0,73.1012,73.1631,73.047,73.1631,9669.0
2019-04-26 11:30:00,94.58,94.58,94.4,94.44,7001.0,73.1863,73.1863,73.047,73.078,7001.0
2019-04-26 11:35:00,94.43,94.59,94.4,94.58,7464.0,73.0703,73.1941,73.047,73.1863,7464.0
2019-04-26 11:40:00,94.57,94.58,94.42,94.55,8821.0,73.1786,73.1863,73.0625,73.1631,8821.0
2019-04-26 11:45:00,94.54,94.79,94.52,94.68,8708.0,73.1554,73.3488,73.1399,73.2637,8708.0
2019-04-26 11:50:00,94.69,94.7,94.57,94.63,7352.0,73.2714,73.2792,73.1786,73.225,7352.0
2019-04-26 11:55:00,94.61,94.61,94.48,94.48,7753.0,73.2095,73.2095,73.1089,73.1089,7753.0
2019-04-26 12:00:00,94.5,94.56,94.43,94.47,10437.0,73.1244,73.1708,73.0703,73.1012,10437.0
2019-04-26 12:05:00,94.46,94.7,94.42,94.65,22652.0,73.0935,73.2792,73.0625,73.2405,22652.0
2019-04-26 12:10:00,94.68,94.69,94.51,94.58,7453.0,73.2637,73.2714,73.1322,73.1863,7453.0
2019-04-26 12:15:00,94.58,94.64,94.56,94.6,6850.0,73.1863,73.2328,73.1708,73.2018,6850.0
2019-04-26 12:20:00,94.63,94.68,94.49,94.5,4703.0,73.225,73.2637,73.1167,73.1244,4703.0
2019-04-26 12:25:00,94.5,94.59,94.48,94.57,14408.0,73.1244,73.1941,73.1089,73.1786,14408.0
2019-04-26 12:30:00,94.56,94.57,94.39,94.39,19659.0,73.1708,73.1786,73.0393,73.0393,19659.0
2019-04-26 12:35:00,94.41,94.41,94.26,94.31,16519.0,73.0548,73.0548,72.9387,72.9774,16519.0
2019-04-26 12:40:00,94.28,94.32,94.26,94.3,8271.0,72.9542,72.9851,72.9387,72.9697,8271.0
2019-04-26 12:45:00,94.29,94.37,94.25,94.29,9010.0,72.9619,73.0238,72.931,72.9619,9010.0
2019-04-26 12:50:00,94.29,94.37,94.27,94.27,8571.0,72.9619,73.0238,72.9464,72.9464,8571.0
2019-04-26 12:55:00,94.25,94.26,94.22,94.26,7940.0,72.931,72.9387,72.9078,72.9387,7940.0
2019-04-26 13:00:00,94.23,94.3,94.16,94.17,11084.0,72.9155,72.9697,72.8613,72.8691,11084.0
2019-04-26 13:05:00,94.19,94.2,94.09,94.2,9576.0,72.8845,72.8923,72.8072,72.8923,9576.0
2019-04-26 13:10:00,94.19,94.21,94.03,94.1,33126.0,72.8845,72.9,72.7607,72.8149,33126.0
2019-04-26 13:15:00,94.11,94.12,94.04,94.08,18576.0,72.8226,72.8304,72.7685,72.7994,18576.0
2019-04-26 13:20:00,94.08,94.08,94.0,94.02,26441.0,72.7994,72.7994,72.7375,72.753,26441.0
2019-04-26 13:25:00,94.02,94.1,94.0,94.09,12392.0,72.753,72.8149,72.7375,72.8072,12392.0
2019-04-26 13:30:00,94.09,94.25,94.06,94.23,12604.0,72.8072,72.931,72.7839,72.9155,12604.0
2019-04-26 13:35:00,94.25,94.29,94.2,94.29,11250.0,72.931,72.9619,72.8923,72.9619,11250.0
2019-04-26 13:40:00,94.27,94.3,94.18,94.3,10258.0,72.9464,72.9697,72.8768,72.9697,10258.0
2019-04-26 13:45:00,94.3,94.32,94.27,94.3,8000.0,72.9697,72.9851,72.9464,72.9697,8000.0
2019-04-26 13:50:00,94.29,94.3,94.2,94.22,12864.0,72.9619,72.9697,72.8923,72.9078,12864.0
2019-04-26 13:55:00,94.22,94.36,94.22,94.35,12649.0,72.9078,73.0161,72.9078,73.0083,12649.0
2019-04-26 14:00:00,94.34,94.37,94.23,94.29,10130.0,73.0006,73.0238,72.9155,72.9619,10130.0
2019-04-26 14:05:00,94.27,94.29,94.18,94.29,7894.0,72.9464,72.9619,72.8768,72.9619,7894.0
2019-04-26 14:10:00,94.28,94.29,94.17,94.17,7424.0,72.9542,72.9619,72.8691,72.8691,7424.0
2019-04-26 14:15:00,94.2,94.32,94.19,94.29,11203.0,72.8923,72.9851,72.8845,72.9619,11203.0
2019-04-26 14:20:00,94.26,94.47,94.26,94.41,12028.0,72.9387,73.1012,72.9387,73.0548,12028.0
2019-04-26 14:25:00,94.46,94.56,94.42,94.45,8849.0,73.0935,73.1708,73.0625,73.0857,8849.0
2019-04-26 14:30:00,94.44,94.57,94.43,94.57,10780.0,73.078,73.1786,73.0703,73.1786,10780.0
2019-04-26 14:35:00,94.53,94.58,94.4,94.44,18808.0,73.1476,73.1863,73.047,73.078,18808.0
2019-04-26 14:40:00,94.42,94.44,94.3,94.33,11497.0,73.0625,73.078,72.9697,72.9929,11497.0
2019-04-26 14:45:00,94.33,94.38,94.31,94.32,11246.0,72.9929,73.0316,72.9774,72.9851,11246.0
2019-04-26 14:50:00,94.29,94.38,94.27,94.35,12157.0,72.9619,73.0316,72.9464,73.0083,12157.0
2019-04-26 14:55:00,94.35,94.39,94.32,94.33,9499.0,73.0083,73.0393,72.9851,72.9929,9499.0
2019-04-26 15:00:00,94.31,94.49,94.28,94.47,17393.0,72.9774,73.1167,72.9542,73.1012,17393.0
2019-04-26 15:05:00,94.46,94.48,94.38,94.39,27046.0,73.0935,73.1089,73.0316,73.0393,27046.0
2019-04-26 15:10:00,94.39,94.48,94.36,94.46,50621.0,73.0393,73.1089,73.0161,73.0935,50621.0
2019-04-26 15:15:00,94.46,94.58,94.44,94.58,37664.0,73.0935,73.1863,73.078,73.1863,37664.0
2019-04-26 15:20:00,94.59,94.64,94.45,94.49,39732.0,73.1941,73.2328,73.0857,73.1167,39732.0
2019-04-26 15:25:00,94.5,94.7,94.49,94.68,20790.0,73.1244,73.2792,73.1167,73.2637,20790.0
2019-04-26 15:30:00,94.66,94.68,94.6,94.68,18586.0,73.2482,73.2637,73.2018,73.2637,18586.0
2019-04-26 15:35:00,94.67,94.94,94.66,94.93,26729.0,73.256,73.4649,73.2482,73.4572,26729.0
2019-04-26 15:40:00,94.92,94.97,94.79,94.84,26669.0,73.4494,73.4881,73.3488,73.3875,26669.0
2019-04-26 15:45:00,94.83,94.83,94.63,94.7,31300.0,73.3798,73.3798,73.225,73.2792,31300.0
2019-04-26 15:50:00,94.69,94.75,94.63,94.75,69194.0,73.2714,73.3179,73.225,73.3179,69194.0
2019-04-26 15:55:00,94.75,94.96,94.72,94.91,142312.0,73.3179,73.4804,73.2947,73.4417,142312.0
2019-04-29 09:30:00,95.25,95.28,94.95,95.27,48408.0,73.7048,73.728,73.4726,73.7202,48408.0
2019-04-29 09:35:00,95.25,95.27,94.88,94.92,18170.0,73.7048,73.7202,73.4185,73.4494,18170.0
2019-04-29 09:40:00,94.93,95.3,94.91,95.24,18121.0,73.4572,73.7435,73.4417,73.697,18121.0
2019-04-29 09:45:00,95.24,95.69,95.24,95.65,33932.0,73.697,74.0452,73.697,74.0143,33932.0
2019-04-29 09:50:00,95.67,95.92,95.33,95.34,37222.0,74.0298,74.2232,73.7667,73.7744,37222.0
2019-04-29 09:55:00,95.35,95.49,95.22,95.3,23302.0,73.7822,73.8905,73.6816,73.7435,23302.0
2019-04-29 10:00:00,95.3,95.82,95.28,95.71,22405.0,73.7435,74.1458,73.728,74.0607,22405.0
2019-04-29 10:05:00,95.69,95.77,95.28,95.29,31055.0,74.0452,74.1071,73.728,73.7357,31055.0
2019-04-29 10:10:00,95.31,95.32,95.1,95.28,19935.0,73.7512,73.7589,73.5887,73.728,19935.0
2019-04-29 10:15:00,95.26,95.45,95.21,95.45,25420.0,73.7125,73.8595,73.6738,73.8595,25420.0
2019-04-29 10:20:00,95.48,95.62,95.33,95.47,32995.0,73.8827,73.9911,73.7667,73.875,32995.0
2019-04-29 10:25:00,95.45,95.51,95.17,95.25,24071.0,73.8595,73.906,73.6429,73.7048,24071.0
2019-04-29 10:30:00,95.26,95.67,95.25,95.61,33688.0,73.7125,74.0298,73.7048,73.9833,33688.0
2019-04-29 10:35:00,95.62,95.73,95.53,95.64,24346.0,73.9911,74.0762,73.9214,74.0066,24346.0
2019-04-29 10:40:00,95.63,95.76,95.6,95.72,29241.0,73.9988,74.0994,73.9756,74.0685,29241.0
2019-04-29 10:45:00,95.74,95.79,95.67,95.76,19963.0,74.0839,74.1226,74.0298,74.0994,19963.0
2019-04-29 10:50:00,95.77,95.78,95.55,95.61,24483.0,74.1071,74.1149,73.9369,73.9833,24483.0
2019-04-29 10:55:00,95.61,95.73,95.52,95.53,34447.0,73.9833,74.0762,73.9137,73.9214,34447.0
2019-04-29 11:00:00,95.53,95.57,95.46,95.5,20264.0,73.9214,73.9524,73.8673,73.8982,20264.0
2019-04-29 11:05:00,95.47,95.48,95.36,95.45,38104.0,73.875,73.8827,73.7899,73.8595,38104.0
2019-04-29 11:10:00,95.42,95.45,95.22,95.25,36630.0,73.8363,73.8595,73.6816,73.7048,36630.0
2019-04-29 11:15:00,95.27,95.28,95.06,95.13,19619.0,73.7202,73.728,73.5577,73.6119,19619.0
2019-04-29 11:20:00,95.16,95.33,95.15,95.28,24173.0,73.6351,73.7667,73.6274,73.728,24173.0
2019-04-29 11:25:00,95.29,95.29,95.09,95.15,31325.0,73.7357,73.7357,73.581,73.6274,31325.0
2019-04-29 11:30:00,95.15,95.28,95.15,95.19,28705.0,73.6274,73.728,73.6274,73.6583,28705.0
2019-04-29 11:35:00,95.21,95.3,95.15,95.3,24520.0,73.6738,73.7435,73.6274,73.7435,24520.0
2019-04-29 11:40:00,95.29,95.34,95.21,95.24,31571.0,73.7357,73.7744,73.6738,73.697,31571.0
2019-04-29 11:45:00,95.25,95.29,95.11,95.17,26916.0,73.7048,73.7357,73.5964,73.6429,26916.0
2019-04-29 11:50:00,95.18,95.26,95.18,95.22,11590.0,73.6506,73.7125,73.6506,73.6816,11590.0
2019-04-29 11:55:00,95.24,95.26,95.16,95.19,16041.0,73.697,73.7125,73.6351,73.6583,16041.0
2019-04-29 12:00:00,95.16,95.19,95.11,95.17,11234.0,73.6351,73.6583,73.5964,73.6429,11234.0
2019-04-29 12:05:00,95.18,95.21,95.07,95.14,15011.0,73.6506,73.6738,73.5655,73.6197,15011.0
2019-04-29 12:10:00,95.15,95.24,95.15,95.23,6900.0,73.6274,73.697,73.6274,73.6893,6900.0
2019-04-29 12:15:00,95.21,95.21,95.03,95.06,13875.0,73.6738,73.6738,73.5345,73.5577,13875.0
2019-04-29 12:20:00,95.05,95.24,95.05,95.2,11364.0,73.55,73.697,73.55,73.6661,11364.0
2019-04-29 12:25:00,95.23,95.25,95.18,95.23,9960.0,73.6893,73.7048,73.6506,73.6893,9960.0
2019-04-29 12:30:00,95.2,95.28,95.2,95.23,9052.0,73.6661,73.728,73.6661,73.6893,9052.0
2019-04-29 12:35:00,95.24,95.41,95.22,95.27,28339.0,73.697,73.8286,73.6816,73.7202,28339.0
2019-04-29 12:40:00,95.26,95.33,95.24,95.27,22441.0,73.7125,73.7667,73.697,73.7202,22441.0
2019-04-29 12:45:00,95.26,95.41,95.25,95.39,10969.0,73.7125,73.8286,73.7048,73.8131,10969.0
2019-04-29 12:50:00,95.37,95.4,95.31,95.4,11229.0,73.7976,73.8208,73.7512,73.8208,11229.0
2019-04-29 12:55:00,95.43,95.45,95.33,95.33,9049.0,73.8441,73.8595,73.7667,73.7667,9049.0
2019-04-29 13:00:00,95.33,95.48,95.3,95.35,14224.0,73.7667,73.8827,73.7435,73.7822,14224.0
2019-04-29 13:05:00,95.36,95.44,95.29,95.42,23646.0,73.7899,73.8518,73.7357,73.8363,23646.0
2019-04-29 13:10:00,95.42,95.5,95.39,95.47,18234.0,73.8363,73.8982,73.8131,73.875,18234.0
2019-04-29 13:15:00,95.49,95.56,95.43,95.48,14023.0,73.8905,73.9447,73.8441,73.8827,14023.0
2019-04-29 13:20:00,95.49,95.59,95.48,95.56,14954.0,73.8905,73.9679,73.8827,73.9447,14954.0
2019-04-29 13:25:00,95.56,95.61,95.51,95.57,10741.0,73.9447,73.9833,73.906,73.9524,10741.0
2019-04-29 13:30:00,95.58,95.61,95.48,95.57,46901.0,73.9601,73.9833,73.8827,73.9524,46901.0
2019-04-29 13:35:00,95.57,95.67,95.54,95.59,26626.0,73.9524,74.0298,73.9292,73.9679,26626.0
2019-04-29 13:40:00,95.56,95.59,95.46,95.47,11526.0,73.9447,73.9679,73.8673,73.875,11526.0
2019-04-29 13:45:00,95.47,95.63,95.47,95.59,10949.0,73.875,73.9988,73.875,73.9679,10949.0
2019-04-29 13:50:00,95.61,95.67,95.55,95.56,62677.0,73.9833,74.0298,73.9369,73.9447,62677.0
2019-04-29 13:55:00,95.57,95.61,95.39,95.43,40157.0,73.9524,73.9833,73.8131,73.8441,40157.0
2019-04-29 14:00:00,95.43,95.47,95.4,95.4,16798.0,73.8441,73.875,73.8208,73.8208,16798.0
2019-04-29 14:05:00,95.38,95.5,95.15,95.5,37648.0,73.8054,73.8982,73.6274,73.8982,37648.0
2019-04-29 14:10:00,95.49,95.52,95.41,95.43,14245.0,73.8905,73.9137,73.8286,73.8441,14245.0
2019-04-29 14:15:00,95.44,95.49,95.42,95.46,17621.0,73.8518,73.8905,73.8363,73.8673,17621.0
2019-04-29 14:20:00,95.46,95.53,95.41,95.44,14115.0,73.8673,73.9214,73.8286,73.8518,14115.0
2019-04-29 14:25:00,95.45,95.52,95.39,95.48,23079.0,73.8595,73.9137,73.8131,73.8827,23079.0
2019-04-29 14:30:00,95.47,95.56,95.45,95.53,14991.0,73.875,73.9447,73.8595,73.9214,14991.0
2019-04-29 14:35:00,95.52,95.53,95.42,95.44,18527.0,73.9137,73.9214,73.8363,73.8518,18527.0
2019-04-29 14:40:00,95.44,95.56,95.41,95.55,22428.0,73.8518,73.9447,73.8286,73.9369,22428.0
2019-04-29 14:45:00,95.56,95.57,95.48,95.5,17702.0,73.9447,73.9524,73.8827,73.8982,17702.0
2019-04-29 14:50:00,95.5,95.55,95.49,95.53,23270.0,73.8982,73.9369,73.8905,73.9214,23270.0
2019-04-29 14:55:00,95.54,95.56,95.47,95.47,23845.0,73.9292,73.9447,73.875,73.875,23845.0
2019-04-29 15:00:00,95.48,95.56,95.48,95.5,20605.0,73.8827,73.9447,73.8827,73.8982,20605.0
2019-04-29 15:05:00,95.5,95.6,95.49,95.59,21669.0,73.8982,73.9756,73.8905,73.9679,21669.0
2019-04-29 15:10:00,95.6,95.69,95.6,95.69,21590.0,73.9756,74.0452,73.9756,74.0452,21590.0
2019-04-29 15:15:00,95.68,95.73,95.6,95.67,19412.0,74.0375,74.0762,73.9756,74.0298,19412.0
2019-04-29 15:20:00,95.67,95.7,95.54,95.56,22298.0,74.0298,74.053,73.9292,73.9447,22298.0
2019-04-29 15:25:00,95.55,95.6,95.49,95.59,21232.0,73.9369,73.9756,73.8905,73.9679,21232.0
2019-04-29 15:30:00,95.58,95.61,95.53,95.55,33118.0,73.9601,73.9833,73.9214,73.9369,33118.0
2019-04-29 15:35:00,95.55,95.58,95.47,95.57,29139.0,73.9369,73.9601,73.875,73.9524,29139.0
2019-04-29 15:40:00,95.57,95.58,95.43,95.47,38872.0,73.9524,73.9601,73.8441,73.875,38872.0
2019-04-29 15:45:00,95.46,95.48,95.38,95.48,46703.0,73.8673,73.8827,73.8054,73.8827,46703.0
2019-04-29 15:50:00,95.48,95.48,95.35,95.35,66686.0,73.8827,73.8827,73.7822,73.7822,66686.0
2019-04-29 15:55:00,95.36,95.47,95.32,95.35,108931.0,73.7899,73.875,73.7589,73.7822,108931.0
2019-04-30 09:30:00,95.31,96.35,95.31,96.24,70972.0,73.7512,74.556,73.7512,74.4708,70972.0
2019-04-30 09:35:00,96.38,96.64,95.76,95.95,50612.0,74.5792,74.7804,74.0994,74.2464,50612.0
2019-04-30 09:40:00,95.91,96.13,95.71,95.73,40125.0,74.2155,74.3857,74.0607,74.0762,40125.0
2019-04-30 09:45:00,95.82,95.82,95.47,95.63,69732.0,74.1458,74.1458,73.875,73.9988,69732.0
2019-04-30 09:50:00,95.72,96.4,95.72,96.27,86680.0,74.0685,74.5946,74.0685,74.4941,86680.0
2019-04-30 09:55:00,96.2,96.21,95.44,95.61,29415.0,74.4399,74.4476,73.8518,73.9833,29415.0
2019-04-30 10:00:00,95.61,95.64,95.06,95.26,41557.0,73.9833,74.0066,73.5577,73.7125,41557.0
2019-04-30 10:05:00,95.25,95.3,94.86,94.96,35861.0,73.7048,73.7435,73.403,73.4804,35861.0
2019-04-30 10:10:00,94.95,95.06,94.8,94.8,21353.0,73.4726,73.5577,73.3566,73.3566,21353.0
2019-04-30 10:15:00,94.83,94.83,94.35,94.58,42811.0,73.3798,73.3798,73.0083,73.1863,42811.0
2019-04-30 10:20:00,94.64,94.78,94.24,94.55,43780.0,73.2328,73.3411,72.9232,73.1631,43780.0
2019-04-30 10:25:00,94.53,95.13,94.47,95.08,49053.0,73.1476,73.6119,73.1012,73.5732,49053.0
2019-04-30 10:30:00,95.06,95.31,95.01,95.17,41959.0,73.5577,73.7512,73.5191,73.6429,41959.0
2019-04-30 10:35:00,95.16,95.22,95.02,95.16,14590.0,73.6351,73.6816,73.5268,73.6351,14590.0
2019-04-30 10:40:00,95.16,95.46,95.13,95.32,22410.0,73.6351,73.8673,73.6119,73.7589,22410.0
2019-04-30 10:45:00,95.32,95.46,95.17,95.17,13239.0,73.7589,73.8673,73.6429,73.6429,13239.0
2019-04-30 10:50:00,95.22,95.28,95.14,95.19,11403.0,73.6816,73.728,73.6197,73.6583,11403.0
2019-04-30 10:55:00,95.18,95.42,95.13,95.4,15340.0,73.6506,73.8363,73.6119,73.8208,15340.0
2019-04-30 11:00:00,95.4,95.4,95.03,95.07,17045.0,73.8208,73.8208,73.5345,73.5655,17045.0
2019-04-30 11:05:00,95.07,95.08,94.86,94.87,13856.0,73.5655,73.5732,73.403,73.4107,13856.0
2019-04-30 11:10:00,94.87,94.92,94.71,94.9,17607.0,73.4107,73.4494,73.2869,73.4339,17607.0
2019-04-30 11:15:00,94.89,95.01,94.8,95.0,18071.0,73.4262,73.5191,73.3566,73.5113,18071.0
2019-04-30 11:20:00,95.03,95.39,95.03,95.39,9650.0,73.5345,73.8131,73.5345,73.8131,9650.0
2019-04-30 11:25:00,95.38,95.52,95.27,95.44,15256.0,73.8054,73.9137,73.7202,73.8518,15256.0
2019-04-30 11:30:00,95.41,95.66,95.41,95.43,14414.0,73.8286,74.022,73.8286,73.8441,14414.0
2019-04-30 11:35:00,95.43,95.46,95.29,95.29,22650.0,73.8441,73.8673,73.7357,73.7357,22650.0
2019-04-30 11:40:00,95.3,95.47,95.2,95.46,20370.0,73.7435,73.875,73.6661,73.8673,20370.0
2019-04-30 11:45:00,95.46,95.52,95.35,95.48,26347.0,73.8673,73.9137,73.7822,73.8827,26347.0
2019-04-30 11:50:00,95.51,95.8,95.48,95.79,20741.0,73.906,74.1304,73.8827,74.1226,20741.0
2019-04-30 11:55:00,95.79,95.9,95.66,95.81,16518.0,74.1226,74.2077,74.022,74.1381,16518.0
2019-04-30 12:00:00,95.8,95.85,95.59,95.59,15058.0,74.1304,74.1691,73.9679,73.9679,15058.0
2019-04-30 12:05:00,95.6,95.73,95.55,95.67,19462.0,73.9756,74.0762,73.9369,74.0298,19462.0
2019-04-30 12:10:00,95.69,95.74,95.49,95.61,18685.0,74.0452,74.0839,73.8905,73.9833,18685.0
2019-04-30 12:15:00,95.58,95.63,95.49,95.49,40153.0,73.9601,73.9988,73.8905,73.8905,40153.0
2019-04-30 12:20:00,95.5,95.54,95.35,95.35,19119.0,73.8982,73.9292,73.7822,73.7822,19119.0
2019-04-30 12:25:00,95.35,95.42,95.27,95.27,16297.0,73.7822,73.8363,73.7202,73.7202,16297.0
2019-04-30 12:30:00,95.28,95.3,94.99,94.99,19535.0,73.728,73.7435,73.5036,73.5036,19535.0
2019-04-30 12:35:00,94.99,95.01,94.76,94.76,25636.0,73.5036,73.5191,73.3256,73.3256,25636.0
2019-04-30 12:40:00,94.76,94.93,94.66,94.7,17401.0,73.3256,73.4572,73.2482,73.2792,17401.0
2019-04-30 12:45:00,94.7,94.84,94.65,94.65,17590.0,73.2792,73.3875,73.2405,73.2405,17590.0
2019-04-30 12:50:00,94.7,94.7,94.46,94.49,17099.0,73.2792,73.2792,73.0935,73.1167,17099.0
2019-04-30 12:55:00,94.51,94.87,94.43,94.78,34192.0,73.1322,73.4107,73.0703,73.3411,34192.0
2019-04-30 13:00:00,94.79,94.95,94.78,94.87,10270.0,73.3488,73.4726,73.3411,73.4107,10270.0
2019-04-30 13:05:00,94.84,95.0,94.84,94.87,19187.0,73.3875,73.5113,73.3875,73.4107,19187.0
2019-04-30 13:10:00,94.88,94.96,94.87,94.94,10936.0,73.4185,73.4804,73.4107,73.4649,10936.0
2019-04-30 13:15:00,94.96,95.07,94.94,95.04,15664.0,73.4804,73.5655,73.4649,73.5423,15664.0
2019-04-30 13:20:00,95.04,95.15,95.01,95.06,16962.0,73.5423,73.6274,73.5191,73.5577,16962.0
2019-04-30 13:25:00,95.06,95.07,94.85,94.94,14202.0,73.5577,73.5655,73.3953,73.4649,14202.0
2019-04-30 13:30:00,94.93,94.93,94.72,94.79,10859.0,73.4572,73.4572,73.2947,73.3488,10859.0
2019-04-30 13:35:00,94.82,94.88,94.69,94.74,9500.0,73.372,73.4185,73.2714,73.3101,9500.0
2019-04-30 13:40:00,94.72,94.72,94.57,94.57,11785.0,73.2947,73.2947,73.1786,73.1786,11785.0
2019-04-30 13:45:00,94.55,94.67,94.52,94.6,10653.0,73.1631,73.256,73.1399,73.2018,10653.0
2019-04-30 13:50:00,94.62,94.72,94.57,94.65,18114.0,73.2173,73.2947,73.1786,73.2405,18114.0
2019-04-30 13:55:00,94.65,94.76,94.63,94.7,16286.0,73.2405,73.3256,73.225,73.2792,16286.0
2019-04-30 14:00:00,94.72,94.79,94.58,94.63,15274.0,73.2947,73.3488,73.1863,73.225,15274.0
2019-04-30 14:05:00,94.6,94.67,94.44,94.45,24744.0,73.2018,73.256,73.078,73.0857,24744.0
2019-04-30 14:10:00,94.42,94.45,94.34,94.38,18136.0,73.0625,73.0857,73.0006,73.0316,18136.0
2019-04-30 14:15:00,94.38,94.69,94.38,94.67,26154.0,73.0316,73.2714,73.0316,73.256,26154.0
2019-04-30 14:20:00,94.68,94.76,94.64,94.74,26510.0,73.2637,73.3256,73.2328,73.3101,26510.0
2019-04-30 14:25:00,94.71,94.71,94.52,94.56,15818.0,73.2869,73.2869,73.1399,73.1708,15818.0
2019-04-30 14:30:00,94.54,94.55,94.32,94.36,16999.0,73.1554,73.1631,72.9851,73.0161,16999.0
2019-04-30 14:35:00,94.34,94.47,94.28,94.47,22548.0,73.0006,73.1012,72.9542,73.1012,22548.0
2019-04-30 14:40:00,94.43,94.46,94.24,94.3,23656.0,73.0703,73.0935,72.9232,72.9697,23656.0
2019-04-30 14:45:00,94.27,94.32,94.2,94.21,30888.0,72.9464,72.9851,72.8923,72.9,30888.0
2019-04-30 14:50:00,94.19,94.23,94.12,94.13,17618.0,72.8845,72.9155,72.8304,72.8381,17618.0
2019-04-30 14:55:00,94.16,94.18,94.02,94.18,18689.0,72.8613,72.8768,72.753,72.8768,18689.0
2019-04-30 15:00:00,94.17,94.21,94.06,94.08,19722.0,72.8691,72.9,72.7839,72.7994,19722.0
2019-04-30 15:05:00,94.05,94.12,94.01,94.08,21006.0,72.7762,72.8304,72.7453,72.7994,21006.0
2019-04-30 15:10:00,94.1,94.1,93.83,93.83,40319.0,72.8149,72.8149,72.606,72.606,40319.0
2019-04-30 15:15:00,93.83,93.9,93.73,93.84,27938.0,72.606,72.6601,72.5286,72.6137,27938.0
2019-04-30 15:20:00,93.84,93.98,93.79,93.82,30813.0,72.6137,72.722,72.575,72.5982,30813.0
2019-04-30 15:25:00,93.82,93.86,93.65,93.78,31823.0,72.5982,72.6292,72.4667,72.5673,31823.0
2019-04-30 15:30:00,93.76,93.89,93.7,93.88,45679.0,72.5518,72.6524,72.5054,72.6447,45679.0
2019-04-30 15:35:00,93.87,94.0,93.81,93.94,47207.0,72.6369,72.7375,72.5905,72.6911,47207.0
2019-04-30 15:40:00,93.94,94.07,93.92,94.05,55006.0,72.6911,72.7917,72.6756,72.7762,55006.0
2019-04-30 15:45:00,94.06,94.17,94.04,94.1,66867.0,72.7839,72.8691,72.7685,72.8149,66867.0
2019-04-30 15:50:00,94.11,94.14,93.87,94.04,80285.0,72.8226,72.8459,72.6369,72.7685,80285.0
2019-04-30 15:55:00,94.03,94.4,94.02,94.25,294535.0,72.7607,73.047,72.753,72.931,294535.0
2019-05-01 09:30:00,94.25,94.25,93.69,94.03,65064.0,72.931,72.931,72.4976,72.7607,65064.0
2019-05-01 09:35:00,93.97,94.61,93.73,94.37,30077.0,72.7143,73.2095,72.5286,73.0238,30077.0
2019-05-01 09:40:00,94.44,94.72,94.2,94.57,35510.0,73.078,73.2947,72.8923,73.1786,35510.0
2019-05-01 09:45:00,94.63,94.68,94.35,94.54,36382.0,73.225,73.2637,73.0083,73.1554,36382.0
2019-05-01 09:50:00,94.55,94.75,94.5,94.68,36308.0,73.1631,73.3179,73.1244,73.2637,36308.0
2019-05-01 09:55:00,94.67,94.89,94.66,94.8,29285.0,73.256,73.4262,73.2482,73.3566,29285.0
2019-05-01 10:00:00,94.78,94.82,93.87,93.93,34418.0,73.3411,73.372,72.6369,72.6834,34418.0
2019-05-01 10:05:00,93.9,94.25,93.86,94.19,26880.0,72.6601,72.931,72.6292,72.8845,26880.0
2019-05-01 10:10:00,94.26,94.36,94.04,94.04,17646.0,72.9387,73.0161,72.7685,72.7685,17646.0
2019-05-01 10:15:00,94.05,94.18,94.0,94.03,26805.0,72.7762,72.8768,72.7375,72.7607,26805.0
2019-05-01 10:20:00,94.1,94.32,94.09,94.23,38930.0,72.8149,72.9851,72.8072,72.9155,38930.0
2019-05-01 10:25:00,94.27,94.33,94.05,94.16,23439.0,72.9464,72.9929,72.7762,72.8613,23439.0
2019-05-01 10:30:00,94.09,94.09,93.67,94.06,29965.0,72.8072,72.8072,72.4822,72.7839,29965.0
2019-05-01 10:35:00,94.09,94.21,93.95,93.95,69953.0,72.8072,72.9,72.6988,72.6988,69953.0
2019-05-01 10:40:00,93.95,94.08,93.86,94.08,29060.0,72.6988,72.7994,72.6292,72.7994,29060.0
2019-05-01 10:45:00,94.08,94.17,93.89,93.89,20298.0,72.7994,72.8691,72.6524,72.6524,20298.0
2019-05-01 10:50:00,93.86,93.96,93.76,93.8,39171.0,72.6292,72.7066,72.5518,72.5828,39171.0
2019-05-01 10:55:00,93.82,93.84,93.66,93.7,30052.0,72.5982,72.6137,72.4744,72.5054,30052.0
2019-05-01 11:00:00,93.7,93.82,93.51,93.79,47915.0,72.5054,72.5982,72.3584,72.575,47915.0
2019-05-01 11:05:00,93.8,93.93,93.79,93.85,31014.0,72.5828,72.6834,72.575,72.6214,31014.0
2019-05-01 11:10:00,93.84,93.84,93.42,93.72,30098.0,72.6137,72.6137,72.2887,72.5209,30098.0
2019-05-01 11:15:00,93.72,93.73,93.55,93.62,19335.0,72.5209,72.5286,72.3893,72.4435,19335.0
2019-05-01 11:20:00,93.61,93.83,93.52,93.71,19811.0,72.4357,72.606,72.3661,72.5131,19811.0
2019-05-01 11:25:00,93.69,93.84,93.68,93.8,13790.0,72.4976,72.6137,72.4899,72.5828,13790.0
2019-05-01 11:30:00,93.77,93.96,93.67,93.93,13945.0,72.5595,72.7066,72.4822,72.6834,13945.0
2019-05-01 11:35:00,93.96,94.16,93.95,94.02,14809.0,72.7066,72.8613,72.6988,72.753,14809.0
2019-05-01 11:40:00,94.01,94.18,93.96,94.12,20291.0,72.7453,72.8768,72.7066,72.8304,20291.0
2019-05-01 11:45:00,94.13,94.26,94.05,94.21,25688.0,72.8381,72.9387,72.7762,72.9,25688.0
2019-05-01 11:50:00,94.19,94.24,94.12,94.17,9345.0,72.8845,72.9232,72.8304,72.8691,9345.0
2019-05-01 11:55:00,94.21,94.27,94.11,94.16,15365.0,72.9,72.9464,72.8226,72.8613,15365.0
2019-05-01 12:00:00,94.17,94.17,93.92,93.98,21142.0,72.8691,72.8691,72.6756,72.722,21142.0
2019-05-01 12:05:00,94.0,94.0,93.7,93.7,18175.0,72.7375,72.7375,72.5054,72.5054,18175.0
2019-05-01 12:10:00,93.69,93.81,93.65,93.79,22294.0,72.4976,72.5905,72.4667,72.575,22294.0
2019-05-01 12:15:00,93.78,93.85,93.59,93.6,21702.0,72.5673,72.6214,72.4203,72.428,21702.0
2019-05-01 12:20:00,93.57,93.66,93.51,93.56,11104.0,72.4048,72.4744,72.3584,72.397,11104.0
2019-05-01 12:25:00,93.55,93.68,93.51,93.66,10893.0,72.3893,72.4899,72.3584,72.4744,10893.0
2019-05-01 12:30:00,93.64,93.64,93.5,93.55,18700.0,72.4589,72.4589,72.3506,72.3893,18700.0
2019-05-01 12:35:00,93.56,93.59,93.5,93.51,10313.0,72.397,72.4203,72.3506,72.3584,10313.0
2019-05-01 12:40:00,93.5,93.57,93.49,93.53,15473.0,72.3506,72.4048,72.3429,72.3738,15473.0
2019-05-01 12:45:00,93.5,93.58,93.47,93.5,18147.0,72.3506,72.4125,72.3274,72.3506,18147.0
2019-05-01 12:50:00,93.52,93.71,93.51,93.7,13623.0,72.3661,72.5131,72.3584,72.5054,13623.0
2019-05-01 12:55:00,93.67,93.8,93.64,93.77,18727.0,72.4822,72.5828,72.4589,72.5595,18727.0
2019-05-01 13:00:00,93.77,93.87,93.67,93.75,16536.0,72.5595,72.6369,72.4822,72.5441,16536.0
2019-05-01 13:05:00,93.76,93.82,93.71,93.74,8929.0,72.5518,72.5982,72.5131,72.5363,8929.0
2019-05-01 13:10:00,93.7,93.74,93.56,93.67,14367.0,72.5054,72.5363,72.397,72.4822,14367.0
2019-05-01 13:15:00,93.66,93.76,93.61,93.61,14337.0,72.4744,72.5518,72.4357,72.4357,14337.0
2019-05-01 13:20:00,93.59,93.64,93.52,93.63,10729.0,72.4203,72.4589,72.3661,72.4512,10729.0
2019-05-01 13:25:00,93.61,93.65,93.55,93.55,15360.0,72.4357,72.4667,72.3893,72.3893,15360.0
2019-05-01 13:30:00,93.51,93.59,93.5,93.53,38044.0,72.3584,72.4203,72.3506,72.3738,38044.0
2019-05-01 13:35:00,93.54,93.6,93.48,93.55,19671.0,72.3816,72.428,72.3351,72.3893,19671.0
2019-05-01 13:40:00,93.54,93.56,93.5,93.5,11526.0,72.3816,72.397,72.3506,72.3506,11526.0
2019-05-01 13:45:00,93.5,93.55,93.47,93.51,15601.0,72.3506,72.3893,72.3274,72.3584,15601.0
2019-05-01 13:50:00,93.5,93.58,93.49,93.54,13353.0,72.3506,72.4125,72.3429,72.3816,13353.0
2019-05-01 13:55:00,93.56,93.58,93.31,93.31,19177.0,72.397,72.4125,72.2036,72.2036,19177.0
2019-05-01 14:00:00,93.33,93.48,93.27,93.32,25317.0,72.2191,72.3351,72.1726,72.2113,25317.0
2019-05-01 14:05:00,93.35,93.65,93.3,93.63,39548.0,72.2345,72.4667,72.1959,72.4512,39548.0
2019-05-01 14:10:00,93.62,93.65,93.53,93.56,30298.0,72.4435,72.4667,72.3738,72.397,30298.0
2019-05-01 14:15:00,93.58,93.6,93.34,93.49,25234.0,72.4125,72.428,72.2268,72.3429,25234.0
2019-05-01 14:20:00,93.49,93.63,93.42,93.48,24628.0,72.3429,72.4512,72.2887,72.3351,24628.0
2019-05-01 14:25:00,93.48,93.55,93.41,93.44,14114.0,72.3351,72.3893,72.281,72.3042,14114.0
2019-05-01 14:30:00,93.44,93.52,93.26,93.3,17902.0,72.3042,72.3661,72.1649,72.1959,17902.0
2019-05-01 14:35:00,93.3,93.34,93.1,93.14,23615.0,72.1959,72.2268,72.0411,72.072,23615.0
2019-05-01 14:40:00,93.08,93.14,93.01,93.05,23061.0,72.0256,72.072,71.9715,72.0024,23061.0
2019-05-01 14:45:00,93.08,93.08,92.85,92.85,19860.0,72.0256,72.0256,71.8476,71.8476,19860.0
2019-05-01 14:50:00,92.89,93.0,92.81,92.99,24659.0,71.8786,71.9637,71.8167,71.956,24659.0
2019-05-01 14:55:00,93.0,93.05,92.93,93.04,11480.0,71.9637,72.0024,71.9095,71.9947,11480.0
2019-05-01 15:00:00,93.02,93.1,92.83,92.97,19923.0,71.9792,72.0411,71.8322,71.9405,19923.0
2019-05-01 15:05:00,92.98,93.02,92.91,93.0,21629.0,71.9482,71.9792,71.8941,71.9637,21629.0
2019-05-01 15:10:00,92.97,93.06,92.91,92.98,20226.0,71.9405,72.0101,71.8941,71.9482,20226.0
2019-05-01 15:15:00,92.99,93.06,92.93,93.06,26594.0,71.956,72.0101,71.9095,72.0101,26594.0
2019-05-01 15:20:00,93.07,93.15,92.82,92.83,28065.0,72.0179,72.0798,71.8244,71.8322,28065.0
2019-05-01 15:25:00,92.83,92.97,92.77,92.97,36165.0,71.8322,71.9405,71.7857,71.9405,36165.0
2019-05-01 15:30:00,92.94,92.94,92.69,92.7,27780.0,71.9173,71.9173,71.7238,71.7316,27780.0
2019-05-01 15:35:00,92.67,92.75,92.53,92.54,36791.0,71.7084,71.7703,71.6,71.6078,36791.0
2019-05-01 15:40:00,92.54,92.65,92.51,92.53,34299.0,71.6078,71.6929,71.5846,71.6,34299.0
2019-05-01 15:45:00,92.53,92.54,92.25,92.25,81427.0,71.6,71.6078,71.3834,71.3834,81427.0
2019-05-01 15:50:00,92.28,92.37,92.19,92.2,65449.0,71.4066,71.4762,71.3369,71.3447,65449.0
2019-05-01 15:55:00,92.21,92.28,91.78,91.85,245415.0,71.3524,71.4066,71.0197,71.0738,245415.0
2019-05-02 09:30:00,91.75,91.75,91.25,91.44,53396.0,70.9965,70.9965,70.6096,70.7566,53396.0
2019-05-02 09:35:00,91.45,91.75,91.29,91.46,29855.0,70.7643,70.9965,70.6405,70.7721,29855.0
2019-05-02 09:40:00,91.48,91.91,91.42,91.74,32461.0,70.7875,71.1203,70.7411,70.9887,32461.0
2019-05-02 09:45:00,91.74,91.96,91.73,91.84,21145.0,70.9887,71.159,70.981,71.0661,21145.0
2019-05-02 09:50:00,91.86,91.92,91.73,91.79,44694.0,71.0816,71.128,70.981,71.0274,44694.0
2019-05-02 09:55:00,91.77,91.87,91.37,91.38,20409.0,71.0119,71.0893,70.7024,70.7102,20409.0
2019-05-02 10:00:00,91.38,91.38,91.05,91.12,61985.0,70.7102,70.7102,70.4548,70.509,61985.0
2019-05-02 10:05:00,91.09,91.32,90.98,91.3,40241.0,70.4857,70.6637,70.4006,70.6482,40241.0
2019-05-02 10:10:00,91.25,91.31,91.11,91.28,28231.0,70.6096,70.656,70.5012,70.6328,28231.0
2019-05-02 10:15:00,91.29,91.31,91.14,91.19,14564.0,70.6405,70.656,70.5244,70.5631,14564.0
2019-05-02 10:20:00,91.17,91.33,91.15,91.25,40343.0,70.5477,70.6715,70.5322,70.6096,40343.0
2019-05-02 10:25:00,91.26,91.32,91.12,91.12,19844.0,70.6173,70.6637,70.509,70.509,19844.0
2019-05-02 10:30:00,91.12,91.31,91.04,91.21,27545.0,70.509,70.656,70.4471,70.5786,27545.0
2019-05-02 10:35:00,91.18,91.19,90.79,90.83,16445.0,70.5554,70.5631,70.2536,70.2846,16445.0
2019-05-02 10:40:00,90.8,90.94,90.75,90.78,21594.0,70.2613,70.3697,70.2227,70.2459,21594.0
2019-05-02 10:45:00,90.79,90.79,90.52,90.53,13860.0,70.2536,70.2536,70.0447,70.0524,13860.0
2019-05-02 10:50:00,90.55,90.56,90.3,90.47,19351.0,70.0679,70.0756,69.8744,70.006,19351.0
2019-05-02 10:55:00,90.45,90.46,90.14,90.17,24521.0,69.9905,69.9983,69.7506,69.7739,24521.0
2019-05-02 11:00:00,90.19,90.47,90.16,90.38,36302.0,69.7893,70.006,69.7661,69.9363,36302.0
2019-05-02 11:05:00,90.39,90.44,90.28,90.38,21950.0,69.9441,69.9828,69.859,69.9363,21950.0
2019-05-02 11:10:00,90.37,90.4,90.17,90.26,25819.0,69.9286,69.9518,69.7739,69.8435,25819.0
2019-05-02 11:15:00,90.28,90.29,89.99,90.02,49632.0,69.859,69.8667,69.6346,69.6578,49632.0
2019-05-02 11:20:00,90.03,90.06,89.81,90.05,39664.0,69.6655,69.6887,69.4953,69.681,39664.0
2019-05-02 11:25:00,90.06,90.15,89.86,89.9,39185.0,69.6887,69.7584,69.534,69.5649,39185.0
2019-05-02 11:30:00,89.9,90.04,89.82,89.97,48312.0,69.5649,69.6733,69.503,69.6191,48312.0
2019-05-02 11:35:00,89.97,90.15,89.9,89.9,47625.0,69.6191,69.7584,69.5649,69.5649,47625.0
2019-05-02 11:40:00,89.89,90.0,89.57,89.57,42475.0,69.5572,69.6423,69.3096,69.3096,42475.0
2019-05-02 11:45:00,89.54,89.67,89.42,89.67,42807.0,69.2864,69.3869,69.1935,69.3869,42807.0
2019-05-02 11:50:00,89.67,89.67,89.28,89.33,26521.0,69.3869,69.3869,69.0852,69.1239,26521.0
2019-05-02 11:55:00,89.3,89.31,89.16,89.23,40583.0,69.1006,69.1084,68.9923,69.0465,40583.0
2019-05-02 12:00:00,89.23,89.23,88.95,89.07,69056.0,69.0465,69.0465,68.8298,68.9227,69056.0
2019-05-02 12:05:00,89.08,89.38,89.06,89.07,33476.0,68.9304,69.1625,68.9149,68.9227,33476.0
2019-05-02 12:10:00,89.08,89.08,88.87,88.87,34874.0,68.9304,68.9304,68.7679,68.7679,34874.0
2019-05-02 12:15:00,88.87,89.1,88.87,89.1,22205.0,68.7679,68.9459,68.7679,68.9459,22205.0
2019-05-02 12:20:00,89.1,89.33,89.1,89.26,32717.0,68.9459,69.1239,68.9459,69.0697,32717.0
2019-05-02 12:25:00,89.23,89.58,89.23,89.58,35860.0,69.0465,69.3173,69.0465,69.3173,35860.0
2019-05-02 12:30:00,89.58,89.81,89.58,89.61,33779.0,69.3173,69.4953,69.3173,69.3405,33779.0
2019-05-02 12:35:00,89.56,89.71,89.51,89.7,23538.0,69.3018,69.4179,69.2631,69.4102,23538.0
2019-05-02 12:40:00,89.68,89.74,89.5,89.6,22918.0,69.3947,69.4411,69.2554,69.3328,22918.0
2019-05-02 12:45:00,89.58,89.91,89.58,89.91,14277.0,69.3173,69.5727,69.3173,69.5727,14277.0
2019-05-02 12:50:00,89.9,90.0,89.83,89.98,25439.0,69.5649,69.6423,69.5108,69.6268,25439.0
2019-05-02 12:55:00,89.97,90.04,89.89,89.93,15610.0,69.6191,69.6733,69.5572,69.5881,15610.0
2019-05-02 13:00:00,89.91,89.95,89.85,89.85,22637.0,69.5727,69.6036,69.5262,69.5262,22637.0
2019-05-02 13:05:00,89.87,89.87,89.69,89.74,22893.0,69.5417,69.5417,69.4024,69.4411,22893.0
2019-05-02 13:10:00,89.73,89.85,89.7,89.85,20687.0,69.4334,69.5262,69.4102,69.5262,20687.0
2019-05-02 13:15:00,89.85,90.06,89.85,90.05,17783.0,69.5262,69.6887,69.5262,69.681,17783.0
2019-05-02 13:20:00,90.07,90.26,90.06,90.18,21862.0,69.6965,69.8435,69.6887,69.7816,21862.0
2019-05-02 13:25:00,90.16,90.21,90.07,90.18,41145.0,69.7661,69.8048,69.6965,69.7816,41145.0
2019-05-02 13:30:00,90.18,90.2,90.04,90.05,26961.0,69.7816,69.7971,69.6733,69.681,26961.0
2019-05-02 13:35:00,90.04,90.18,90.02,90.14,24774.0,69.6733,69.7816,69.6578,69.7506,24774.0
2019-05-02 13:40:00,90.16,90.21,89.89,89.92,28131.0,69.7661,69.8048,69.5572,69.5804,28131.0
2019-05-02 13:45:00,89.92,89.93,89.76,89.78,18036.0,69.5804,69.5881,69.4566,69.4721,18036.0
2019-05-02 13:50:00,89.76,89.84,89.75,89.75,22025.0,69.4566,69.5185,69.4489,69.4489,22025.0
2019-05-02 13:55:00,89.73,89.96,89.73,89.87,15313.0,69.4334,69.6114,69.4334,69.5417,15313.0
2019-05-02 14:00:00,89.86,89.87,89.75,89.83,12505.0,69.534,69.5417,69.4489,69.5108,12505.0
2019-05-02 14:05:00,89.82,89.89,89.77,89.83,13881.0,69.503,69.5572,69.4643,69.5108,13881.0
2019-05-02 14:10:00,89.82,90.02,89.81,90.02,16634.0,69.503,69.6578,69.4953,69.6578,16634.0
2019-05-02 14:15:00,90.0,90.18,89.96,90.18,33420.0,69.6423,69.7816,69.6114,69.7816,33420.0
2019-05-02 14:20:00,90.16,90.39,90.16,90.27,16981.0,69.7661,69.9441,69.7661,69.8512,16981.0
2019-05-02 14:25:00,90.28,90.29,90.11,90.12,15858.0,69.859,69.8667,69.7274,69.7352,15858.0
2019-05-02 14:30:00,90.12,90.14,90.0,90.07,16774.0,69.7352,69.7506,69.6423,69.6965,16774.0
2019-05-02 14:35:00,90.05,90.13,89.99,90.02,17218.0,69.681,69.7429,69.6346,69.6578,17218.0
2019-05-02 14:40:00,90.02,90.13,90.01,90.11,16151.0,69.6578,69.7429,69.65,69.7274,16151.0
2019-05-02 14:45:00,90.1,90.14,89.77,89.78,17656.0,69.7197,69.7506,69.4643,69.4721,17656.0
2019-05-02 14:50:00,89.78,89.83,89.7,89.71,23037.0,69.4721,69.5108,69.4102,69.4179,23037.0
2019-05-02 14:55:00,89.7,89.71,89.5,89.52,22963.0,69.4102,69.4179,69.2554,69.2709,22963.0
2019-05-02 15:00:00,89.52,89.67,89.51,89.58,26587.0,69.2709,69.3869,69.2631,69.3173,26587.0
2019-05-02 15:05:00,89.59,89.66,89.48,89.53,25028.0,69.325,69.3792,69.2399,69.2786,25028.0
2019-05-02 15:10:00,89.52,89.61,89.46,89.47,26060.0,69.2709,69.3405,69.2245,69.2322,26060.0
2019-05-02 15:15:00,89.46,89.71,89.46,89.61,28707.0,69.2245,69.4179,69.2245,69.3405,28707.0
2019-05-02 15:20:00,89.61,89.72,89.57,89.68,28547.0,69.3405,69.4256,69.3096,69.3947,28547.0
2019-05-02 15:25:00,89.68,89.72,89.61,89.69,29826.0,69.3947,69.4256,69.3405,69.4024,29826.0
2019-05-02 15:30:00,89.68,89.7,89.54,89.54,36141.0,69.3947,69.4102,69.2864,69.2864,36141.0
2019-05-02 15:35:00,89.54,89.59,89.39,89.55,42448.0,69.2864,69.325,69.1703,69.2941,42448.0
2019-05-02 15:40:00,89.55,89.55,89.39,89.42,47188.0,69.2941,69.2941,69.1703,69.1935,47188.0
2019-05-02 15:45:00,89.43,89.43,89.24,89.26,64645.0,69.2012,69.2012,69.0542,69.0697,64645.0
2019-05-02 15:50:00,89.26,89.44,89.17,89.22,79747.0,69.0697,69.209,69.0,69.0387,79747.0
2019-05-02 15:55:00,89.23,89.3,89.08,89.11,200037.0,69.0465,69.1006,68.9304,68.9536,200037.0
2019-05-03 09:30:00,89.89,90.57,89.87,90.35,36474.0,69.5572,70.0834,69.5417,69.9131,36474.0
2019-05-03 09:35:00,90.35,90.48,89.9,90.04,10968.0,69.9131,70.0137,69.5649,69.6733,10968.0
2019-05-03 09:40:00,90.08,90.18,89.93,90.01,19340.0,69.7042,69.7816,69.5881,69.65,19340.0
2019-05-03 09:45:00,89.98,90.06,89.53,90.06,15675.0,69.6268,69.6887,69.2786,69.6887,15675.0
2019-05-03 09:50:00,90.12,90.32,90.03,90.16,20877.0,69.7352,69.8899,69.6655,69.7661,20877.0
2019-05-03 09:55:00,90.22,90.31,90.08,90.17,21881.0,69.8125,69.8822,69.7042,69.7739,21881.0
2019-05-03 10:00:00,90.16,90.22,89.91,89.92,20585.0,69.7661,69.8125,69.5727,69.5804,20585.0
2019-05-03 10:05:00,89.98,90.09,89.75,89.91,12891.0,69.6268,69.7119,69.4489,69.5727,12891.0
2019-05-03 10:10:00,89.98,90.18,89.84,89.9,12148.0,69.6268,69.7816,69.5185,69.5649,12148.0
2019-05-03 10:15:00,89.9,90.15,89.88,90.14,12025.0,69.5649,69.7584,69.5494,69.7506,12025.0
2019-05-03 10:20:00,90.15,90.26,89.87,89.87,26886.0,69.7584,69.8435,69.5417,69.5417,26886.0
2019-05-03 10:25:00,89.92,90.0,89.83,89.84,18388.0,69.5804,69.6423,69.5108,69.5185,18388.0
2019-05-03 10:30:00,89.85,89.96,89.84,89.92,21543.0,69.5262,69.6114,69.5185,69.5804,21543.0
2019-05-03 10:35:00,89.93,90.19,89.91,90.12,20128.0,69.5881,69.7893,69.5727,69.7352,20128.0
2019-05-03 10:40:00,90.14,90.25,90.08,90.08,14704.0,69.7506,69.8358,69.7042,69.7042,14704.0
2019-05-03 10:45:00,90.09,90.15,89.94,89.95,16870.0,69.7119,69.7584,69.5959,69.6036,16870.0
2019-05-03 10:50:00,89.98,90.11,89.88,90.11,27704.0,69.6268,69.7274,69.5494,69.7274,27704.0
2019-05-03 10:55:00,90.13,90.29,90.13,90.21,44713.0,69.7429,69.8667,69.7429,69.8048,44713.0
2019-05-03 11:00:00,90.23,90.34,90.19,90.21,31184.0,69.8203,69.9054,69.7893,69.8048,31184.0
2019-05-03 11:05:00,90.21,90.28,90.1,90.28,17880.0,69.8048,69.859,69.7197,69.859,17880.0
2019-05-03 11:10:00,90.29,90.3,90.03,90.03,12668.0,69.8667,69.8744,69.6655,69.6655,12668.0
2019-05-03 11:15:00,90.03,90.12,89.84,89.84,18825.0,69.6655,69.7352,69.5185,69.5185,18825.0
2019-05-03 11:20:00,89.85,89.89,89.77,89.88,15007.0,69.5262,69.5572,69.4643,69.5494,15007.0
2019-05-03 11:25:00,89.89,90.02,89.87,89.9,17713.0,69.5572,69.6578,69.5417,69.5649,17713.0
2019-05-03 11:30:00,89.91,90.14,89.87,90.03,21784.0,69.5727,69.7506,69.5417,69.6655,21784.0
2019-05-03 11:35:00,90.01,90.09,89.92,89.93,15512.0,69.65,69.7119,69.5804,69.5881,15512.0
2019-05-03 11:40:00,89.95,89.95,89.79,89.79,11981.0,69.6036,69.6036,69.4798,69.4798,11981.0
2019-05-03 11:45:00,89.78,89.78,89.58,89.59,156628.0,69.4721,69.4721,69.3173,69.325,156628.0
2019-05-03 11:50:00,89.61,89.89,89.6,89.89,18088.0,69.3405,69.5572,69.3328,69.5572,18088.0
2019-05-03 11:55:00,89.89,90.06,89.88,90.01,10707.0,69.5572,69.6887,69.5494,69.65,10707.0
2019-05-03 12:00:00,90.01,90.13,89.94,90.1,14805.0,69.65,69.7429,69.5959,69.7197,14805.0
2019-05-03 12:05:00,90.11,90.15,90.03,90.11,13724.0,69.7274,69.7584,69.6655,69.7274,13724.0
2019-05-03 12:10:00,90.12,90.15,90.0,90.03,9627.0,69.7352,69.7584,69.6423,69.6655,9627.0
2019-05-03 12:15:00,90.02,90.06,89.94,90.0,15880.0,69.6578,69.6887,69.5959,69.6423,15880.0
2019-05-03 12:20:00,89.98,90.12,89.98,90.0,7232.0,69.6268,69.7352,69.6268,69.6423,7232.0
2019-05-03 12:25:00,89.98,89.99,89.88,89.9,10581.0,69.6268,69.6346,69.5494,69.5649,10581.0
2019-05-03 12:30:00,89.89,90.01,89.89,90.01,10790.0,69.5572,69.65,69.5572,69.65,10790.0
2019-05-03 12:35:00,90.0,90.07,89.94,90.04,10105.0,69.6423,69.6965,69.5959,69.6733,10105.0
2019-05-03 12:40:00,90.07,90.07,89.95,89.98,10225.0,69.6965,69.6965,69.6036,69.6268,10225.0
2019-05-03 12:45:00,89.99,90.1,89.98,90.01,11482.0,69.6346,69.7197,69.6268,69.65,11482.0
2019-05-03 12:50:00,90.02,90.11,90.01,90.1,20699.0,69.6578,69.7274,69.65,69.7197,20699.0
2019-05-03 12:55:00,90.1,90.14,90.03,90.04,6829.0,69.7197,69.7506,69.6655,69.6733,6829.0
2019-05-03 13:00:00,90.04,90.15,90.03,90.08,12272.0,69.6733,69.7584,69.6655,69.7042,12272.0
2019-05-03 13:05:00,90.08,90.14,90.03,90.11,34533.0,69.7042,69.7506,69.6655,69.7274,34533.0
2019-05-03 13:10:00,90.12,90.12,90.04,90.07,10169.0,69.7352,69.7352,69.6733,69.6965,10169.0
2019-05-03 13:15:00,90.08,90.13,89.97,90.0,20934.0,69.7042,69.7429,69.6191,69.6423,20934.0
2019-05-03 13:20:00,89.98,90.08,89.94,90.08,25612.0,69.6268,69.7042,69.5959,69.7042,25612.0
2019-05-03 13:25:00,90.09,90.2,89.99,90.17,17968.0,69.7119,69.7971,69.6346,69.7739,17968.0
2019-05-03 13:30:00,90.18,90.22,90.16,90.21,22933.0,69.7816,69.8125,69.7661,69.8048,22933.0
2019-05-03 13:35:00,90.21,90.28,90.17,90.2,18728.0,69.8048,69.859,69.7739,69.7971,18728.0
2019-05-03 13:40:00,90.2,90.24,90.16,90.18,18406.0,69.7971,69.828,69.7661,69.7816,18406.0
2019-05-03 13:45:00,90.18,90.25,90.15,90.25,10303.0,69.7816,69.8358,69.7584,69.8358,10303.0
2019-05-03 13:50:00,90.25,90.25,90.1,90.1,14025.0,69.8358,69.8358,69.7197,69.7197,14025.0
2019-05-03 13:55:00,90.11,90.24,90.1,90.12,15180.0,69.7274,69.828,69.7197,69.7352,15180.0
2019-05-03 14:00:00,90.13,90.13,90.0,90.05,9376.0,69.7429,69.7429,69.6423,69.681,9376.0
2019-05-03 14:05:00,90.03,90.14,90.03,90.06,12936.0,69.6655,69.7506,69.6655,69.6887,12936.0
2019-05-03 14:10:00,90.01,90.03,89.93,90.01,15234.0,69.65,69.6655,69.5881,69.65,15234.0
2019-05-03 14:15:00,89.99,90.02,89.96,89.96,11557.0,69.6346,69.6578,69.6114,69.6114,11557.0
2019-05-03 14:20:00,89.96,89.97,89.84,89.85,11442.0,69.6114,69.6191,69.5185,69.5262,11442.0
2019-05-03 14:25:00,89.84,89.9,89.84,89.86,11553.0,69.5185,69.5649,69.5185,69.534,11553.0
2019-05-03 14:30:00,89.86,89.99,89.81,89.99,19577.0,69.534,69.6346,69.4953,69.6346,19577.0
2019-05-03 14:35:00,89.98,89.99,89.85,89.87,8964.0,69.6268,69.6346,69.5262,69.5417,8964.0
2019-05-03 14:40:00,89.87,89.97,89.84,89.96,9577.0,69.5417,69.6191,69.5185,69.6114,9577.0
2019-05-03 14:45:00,89.97,90.01,89.94,89.97,15277.0,69.6191,69.65,69.5959,69.6191,15277.0
2019-05-03 14:50:00,89.95,90.14,89.94,90.12,15796.0,69.6036,69.7506,69.5959,69.7352,15796.0
2019-05-03 14:55:00,90.12,90.16,90.01,90.03,11805.0,69.7352,69.7661,69.65,69.6655,11805.0
2019-05-03 15:00:00,90.02,90.1,89.99,90.07,16404.0,69.6578,69.7197,69.6346,69.6965,16404.0
2019-05-03 15:05:00,90.06,90.12,90.0,90.03,13187.0,69.6887,69.7352,69.6423,69.6655,13187.0
2019-05-03 15:10:00,90.03,90.04,89.88,89.89,12492.0,69.6655,69.6733,69.5494,69.5572,12492.0
2019-05-03 15:15:00,89.89,89.89,89.82,89.84,13671.0,69.5572,69.5572,69.503,69.5185,13671.0
2019-05-03 15:20:00,89.83,89.96,89.82,89.95,17094.0,69.5108,69.6114,69.503,69.6036,17094.0
2019-05-03 15:25:00,89.95,90.0,89.92,89.96,19696.0,69.6036,69.6423,69.5804,69.6114,19696.0
2019-05-03 15:30:00,89.94,90.14,89.93,90.12,31134.0,69.5959,69.7506,69.5881,69.7352,31134.0
2019-05-03 15:35:00,90.11,90.12,90.04,90.04,29549.0,69.7274,69.7352,69.6733,69.6733,29549.0
2019-05-03 15:40:00,90.04,90.05,89.93,89.96,33852.0,69.6733,69.681,69.5881,69.6114,33852.0
2019-05-03 15:45:00,89.95,89.96,89.71,89.81,54287.0,69.6036,69.6114,69.4179,69.4953,54287.0
2019-05-03 15:50:00,89.8,89.95,89.8,89.95,63410.0,69.4875,69.6036,69.4875,69.6036,63410.0
2019-05-03 15:55:00,89.95,89.98,89.56,89.56,197497.0,69.6036,69.6268,69.3018,69.3018,197497.0
2019-05-06 09:30:00,88.32,88.7,87.9,88.08,71988.0,68.3423,68.6364,68.0173,68.1566,71988.0
2019-05-06 09:35:00,88.09,88.38,87.61,87.79,25934.0,68.1643,68.3887,67.7929,67.9322,25934.0
2019-05-06 09:40:00,87.82,87.85,87.23,87.65,31399.0,67.9554,67.9786,67.4989,67.8239,31399.0
2019-05-06 09:45:00,87.58,87.72,87.06,87.06,33569.0,67.7697,67.878,67.3673,67.3673,33569.0
2019-05-06 09:50:00,87.04,87.5,87.04,87.32,24929.0,67.3518,67.7078,67.3518,67.5685,24929.0
2019-05-06 09:55:00,87.35,87.74,87.31,87.57,22632.0,67.5917,67.8935,67.5608,67.762,22632.0
2019-05-06 10:00:00,87.52,87.53,87.03,87.07,27102.0,67.7233,67.731,67.3441,67.3751,27102.0
2019-05-06 10:05:00,87.04,87.47,87.03,87.44,20347.0,67.3518,67.6846,67.3441,67.6614,20347.0
2019-05-06 10:10:00,87.39,87.87,87.35,87.87,30108.0,67.6227,67.9941,67.5917,67.9941,30108.0
2019-05-06 10:15:00,87.87,87.94,87.74,87.88,41194.0,67.9941,68.0483,67.8935,68.0018,41194.0
2019-05-06 10:20:00,87.88,88.08,87.78,88.06,73232.0,68.0018,68.1566,67.9245,68.1411,73232.0
2019-05-06 10:25:00,88.06,88.18,87.92,88.04,24375.0,68.1411,68.234,68.0328,68.1256,24375.0
2019-05-06 10:30:00,88.02,88.12,87.73,87.81,51113.0,68.1102,68.1876,67.8858,67.9477,51113.0
2019-05-06 10:35:00,87.81,87.93,87.71,87.83,34173.0,67.9477,68.0405,67.8703,67.9632,34173.0
2019-05-06 10:40:00,87.85,87.98,87.52,87.55,44127.0,67.9786,68.0792,67.7233,67.7465,44127.0
2019-05-06 10:45:00,87.55,87.66,87.12,87.12,24153.0,67.7465,67.8316,67.4138,67.4138,24153.0
2019-05-06 10:50:00,87.11,87.47,87.1,87.44,37201.0,67.406,67.6846,67.3983,67.6614,37201.0
2019-05-06 10:55:00,87.43,87.69,87.38,87.57,34100.0,67.6536,67.8548,67.6149,67.762,34100.0
2019-05-06 11:00:00,87.57,87.67,87.5,87.58,47056.0,67.762,67.8393,67.7078,67.7697,47056.0
2019-05-06 11:05:00,87.56,87.74,87.48,87.59,51385.0,67.7542,67.8935,67.6923,67.7774,51385.0
2019-05-06 11:10:00,87.59,87.64,87.46,87.62,50038.0,67.7774,67.8161,67.6768,67.8007,50038.0
2019-05-06 11:15:00,87.63,87.82,87.63,87.73,21230.0,67.8084,67.9554,67.8084,67.8858,21230.0
2019-05-06 11:20:00,87.75,87.88,87.7,87.81,13572.0,67.9012,68.0018,67.8626,67.9477,13572.0
2019-05-06 11:25:00,87.82,87.82,87.7,87.72,29207.0,67.9554,67.9554,67.8626,67.878,29207.0
2019-05-06 11:30:00,87.77,87.81,87.59,87.7,27574.0,67.9167,67.9477,67.7774,67.8626,27574.0
2019-05-06 11:35:00,87.71,87.78,87.62,87.73,19633.0,67.8703,67.9245,67.8007,67.8858,19633.0
2019-05-06 11:40:00,87.73,87.75,87.41,87.42,16350.0,67.8858,67.9012,67.6382,67.6459,16350.0
2019-05-06 11:45:00,87.41,87.65,87.37,87.41,16532.0,67.6382,67.8239,67.6072,67.6382,16532.0
2019-05-06 11:50:00,87.4,87.43,87.27,87.27,18130.0,67.6304,67.6536,67.5298,67.5298,18130.0
2019-05-06 11:55:00,87.28,87.33,87.08,87.1,14709.0,67.5376,67.5762,67.3828,67.3983,14709.0
2019-05-06 12:00:00,87.1,87.28,87.1,87.18,22738.0,67.3983,67.5376,67.3983,67.4602,22738.0
2019-05-06 12:05:00,87.17,87.27,87.13,87.27,14366.0,67.4524,67.5298,67.4215,67.5298,14366.0
2019-05-06 12:10:00,87.25,87.39,87.23,87.39,13698.0,67.5143,67.6227,67.4989,67.6227,13698.0
2019-05-06 12:15:00,87.4,87.46,87.32,87.46,12564.0,67.6304,67.6768,67.5685,67.6768,12564.0
2019-05-06 12:20:00,87.46,87.52,87.4,87.43,11752.0,67.6768,67.7233,67.6304,67.6536,11752.0
2019-05-06 12:25:00,87.45,87.45,87.24,87.26,11320.0,67.6691,67.6691,67.5066,67.5221,11320.0
2019-05-06 12:30:00,87.26,87.28,87.16,87.17,14664.0,67.5221,67.5376,67.4447,67.4524,14664.0
2019-05-06 12:35:00,87.17,87.38,87.17,87.34,13958.0,67.4524,67.6149,67.4524,67.584,13958.0
2019-05-06 12:40:00,87.34,87.43,87.3,87.38,29284.0,67.584,67.6536,67.553,67.6149,29284.0
2019-05-06 12:45:00,87.36,87.39,87.2,87.21,8654.0,67.5995,67.6227,67.4757,67.4834,8654.0
2019-05-06 12:50:00,87.22,87.28,87.18,87.27,16893.0,67.4911,67.5376,67.4602,67.5298,16893.0
2019-05-06 12:55:00,87.26,87.31,87.16,87.19,12723.0,67.5221,67.5608,67.4447,67.4679,12723.0
2019-05-06 13:00:00,87.18,87.2,87.11,87.11,13062.0,67.4602,67.4757,67.406,67.406,13062.0
2019-05-06 13:05:00,87.11,87.16,87.01,87.06,16680.0,67.406,67.4447,67.3286,67.3673,16680.0
2019-05-06 13:10:00,87.06,87.13,87.05,87.08,18199.0,67.3673,67.4215,67.3596,67.3828,18199.0
2019-05-06 13:15:00,87.06,87.2,87.05,87.12,24208.0,67.3673,67.4757,67.3596,67.4138,24208.0
2019-05-06 13:20:00,87.12,87.15,87.06,87.11,11525.0,67.4138,67.437,67.3673,67.406,11525.0
2019-05-06 13:25:00,87.09,87.13,87.03,87.04,12218.0,67.3905,67.4215,67.3441,67.3518,12218.0
2019-05-06 13:30:00,87.06,87.11,87.0,87.01,45466.0,67.3673,67.406,67.3209,67.3286,45466.0
2019-05-06 13:35:00,87.0,87.08,86.99,87.07,28730.0,67.3209,67.3828,67.3132,67.3751,28730.0
2019-05-06 13:40:00,87.07,87.22,87.04,87.18,18310.0,67.3751,67.4911,67.3518,67.4602,18310.0
2019-05-06 13:45:00,87.21,87.27,87.14,87.24,29936.0,67.4834,67.5298,67.4292,67.5066,29936.0
2019-05-06 13:50:00,87.25,87.39,87.25,87.39,34824.0,67.5143,67.6227,67.5143,67.6227,34824.0
2019-05-06 13:55:00,87.36,87.36,87.22,87.31,24182.0,67.5995,67.5995,67.4911,67.5608,24182.0
2019-05-06 14:00:00,87.3,87.38,87.28,87.35,17207.0,67.553,67.6149,67.5376,67.5917,17207.0
2019-05-06 14:05:00,87.34,87.43,87.28,87.33,20185.0,67.584,67.6536,67.5376,67.5762,20185.0
2019-05-06 14:10:00,87.34,87.39,87.3,87.33,11756.0,67.584,67.6227,67.553,67.5762,11756.0
2019-05-06 14:15:00,87.34,87.37,87.25,87.29,15141.0,67.584,67.6072,67.5143,67.5453,15141.0
2019-05-06 14:20:00,87.3,87.35,87.21,87.25,16819.0,67.553,67.5917,67.4834,67.5143,16819.0
2019-05-06 14:25:00,87.25,87.33,87.21,87.22,19121.0,67.5143,67.5762,67.4834,67.4911,19121.0
2019-05-06 14:30:00,87.22,87.42,87.22,87.42,23804.0,67.4911,67.6459,67.4911,67.6459,23804.0
2019-05-06 14:35:00,87.43,87.46,87.39,87.45,22782.0,67.6536,67.6768,67.6227,67.6691,22782.0
2019-05-06 14:40:00,87.43,87.46,87.38,87.46,18560.0,67.6536,67.6768,67.6149,67.6768,18560.0
2019-05-06 14:45:00,87.47,87.58,87.43,87.57,17132.0,67.6846,67.7697,67.6536,67.762,17132.0
2019-05-06 14:50:00,87.55,87.63,87.48,87.54,23242.0,67.7465,67.8084,67.6923,67.7387,23242.0
2019-05-06 14:55:00,87.53,87.57,87.48,87.51,26293.0,67.731,67.762,67.6923,67.7155,26293.0
2019-05-06 15:00:00,87.51,87.56,87.48,87.52,26540.0,67.7155,67.7542,67.6923,67.7233,26540.0
2019-05-06 15:05:00,87.52,87.64,87.47,87.47,19500.0,67.7233,67.8161,67.6846,67.6846,19500.0
2019-05-06 15:10:00,87.48,87.49,87.29,87.32,20862.0,67.6923,67.7001,67.5453,67.5685,20862.0
2019-05-06 15:15:00,87.31,87.44,87.31,87.38,21103.0,67.5608,67.6614,67.5608,67.6149,21103.0
2019-05-06 15:20:00,87.38,87.47,87.34,87.44,32303.0,67.6149,67.6846,67.584,67.6614,32303.0
2019-05-06 15:25:00,87.45,87.52,87.44,87.44,25974.0,67.6691,67.7233,67.6614,67.6614,25974.0
2019-05-06 15:30:00,87.42,87.43,87.3,87.4,46046.0,67.6459,67.6536,67.553,67.6304,46046.0
2019-05-06 15:35:00,87.4,87.42,87.2,87.25,51012.0,67.6304,67.6459,67.4757,67.5143,51012.0
2019-05-06 15:40:00,87.25,87.25,87.02,87.03,51140.0,67.5143,67.5143,67.3364,67.3441,51140.0
2019-05-06 15:45:00,87.02,87.11,87.01,87.05,69457.0,67.3364,67.406,67.3286,67.3596,69457.0
2019-05-06 15:50:00,87.04,87.19,87.01,87.02,91519.0,67.3518,67.4679,67.3286,67.3364,91519.0
2019-05-06 15:55:00,87.01,87.09,86.98,87.04,178832.0,67.3286,67.3905,67.3054,67.3518,178832.0
2019-05-07 09:30:00,86.25,86.51,85.56,86.02,65521.0,66.7405,66.9417,66.2066,66.5626,65521.0
2019-05-07 09:35:00,86.06,86.24,85.77,86.15,27624.0,66.5935,66.7328,66.3691,66.6632,27624.0
2019-05-07 09:40:00,86.15,86.17,85.56,85.59,29544.0,66.6632,66.6786,66.2066,66.2298,29544.0
2019-05-07 09:45:00,85.56,85.6,85.11,85.14,52208.0,66.2066,66.2376,65.8584,65.8816,52208.0
2019-05-07 09:50:00,85.14,85.21,84.85,85.12,73532.0,65.8816,65.9358,65.6572,65.8661,73532.0
2019-05-07 09:55:00,85.14,85.74,85.14,85.5,100059.0,65.8816,66.3459,65.8816,66.1602,100059.0
2019-05-07 10:00:00,85.48,85.8,85.47,85.75,43048.0,66.1447,66.3923,66.137,66.3536,43048.0
2019-05-07 10:05:00,85.75,85.84,85.57,85.72,29755.0,66.3536,66.4233,66.2144,66.3304,29755.0
2019-05-07 10:10:00,85.71,85.71,85.34,85.5,21158.0,66.3227,66.3227,66.0364,66.1602,21158.0
2019-05-07 10:15:00,85.5,85.71,85.27,85.68,34794.0,66.1602,66.3227,65.9822,66.2995,34794.0
2019-05-07 10:20:00,85.69,86.13,85.68,86.07,42546.0,66.3072,66.6477,66.2995,66.6013,42546.0
2019-05-07 10:25:00,86.01,86.18,85.88,86.18,23076.0,66.5548,66.6864,66.4542,66.6864,23076.0
2019-05-07 10:30:00,86.16,86.21,85.89,85.92,24076.0,66.6709,66.7096,66.462,66.4852,24076.0
2019-05-07 10:35:00,85.9,85.97,85.64,85.68,17474.0,66.4697,66.5239,66.2685,66.2995,17474.0
2019-05-07 10:40:00,85.66,85.75,85.55,85.65,30271.0,66.284,66.3536,66.1989,66.2763,30271.0
2019-05-07 10:45:00,85.65,85.9,85.57,85.58,38731.0,66.2763,66.4697,66.2144,66.2221,38731.0
2019-05-07 10:50:00,85.58,85.59,85.38,85.52,50453.0,66.2221,66.2298,66.0673,66.1757,50453.0
2019-05-07 10:55:00,85.51,85.58,85.4,85.51,31167.0,66.1679,66.2221,66.0828,66.1679,31167.0
2019-05-07 11:00:00,85.5,85.65,85.31,85.36,26984.0,66.1602,66.2763,66.0132,66.0519,26984.0
2019-05-07 11:05:00,85.36,85.52,85.3,85.51,29271.0,66.0519,66.1757,66.0054,66.1679,29271.0
2019-05-07 11:10:00,85.5,85.71,85.43,85.68,51563.0,66.1602,66.3227,66.106,66.2995,51563.0
2019-05-07 11:15:00,85.68,85.75,85.46,85.46,23160.0,66.2995,66.3536,66.1292,66.1292,23160.0
2019-05-07 11:20:00,85.45,85.55,85.35,85.43,18914.0,66.1215,66.1989,66.0441,66.106,18914.0
2019-05-07 11:25:00,85.42,85.66,85.34,85.56,16989.0,66.0983,66.284,66.0364,66.2066,16989.0
2019-05-07 11:30:00,85.56,85.74,85.53,85.55,18110.0,66.2066,66.3459,66.1834,66.1989,18110.0
2019-05-07 11:35:00,85.56,85.56,85.3,85.55,28797.0,66.2066,66.2066,66.0054,66.1989,28797.0
2019-05-07 11:40:00,85.5,85.76,85.41,85.44,19103.0,66.1602,66.3614,66.0905,66.1138,19103.0
2019-05-07 11:45:00,85.47,85.63,85.46,85.54,17475.0,66.137,66.2608,66.1292,66.1911,17475.0
2019-05-07 11:50:00,85.53,85.56,85.39,85.56,16697.0,66.1834,66.2066,66.0751,66.2066,16697.0
2019-05-07 11:55:00,85.58,85.61,85.41,85.45,18438.0,66.2221,66.2453,66.0905,66.1215,18438.0
2019-05-07 12:00:00,85.45,85.45,85.29,85.4,14524.0,66.1215,66.1215,65.9977,66.0828,14524.0
2019-05-07 12:05:00,85.41,85.61,85.39,85.49,18579.0,66.0905,66.2453,66.0751,66.1525,18579.0
2019-05-07 12:10:00,85.51,85.59,85.49,85.49,16611.0,66.1679,66.2298,66.1525,66.1525,16611.0
2019-05-07 12:15:00,85.49,85.64,85.49,85.62,11414.0,66.1525,66.2685,66.1525,66.253,11414.0
2019-05-07 12:20:00,85.63,85.8,85.63,85.8,15037.0,66.2608,66.3923,66.2608,66.3923,15037.0
2019-05-07 12:25:00,85.83,86.07,85.8,86.01,25423.0,66.4155,66.6013,66.3923,66.5548,25423.0
2019-05-07 12:30:00,86.02,86.23,86.01,86.07,26619.0,66.5626,66.7251,66.5548,66.6013,26619.0
2019-05-07 12:35:00,86.07,86.23,86.07,86.17,19375.0,66.6013,66.7251,66.6013,66.6786,19375.0
2019-05-07 12:40:00,86.16,86.19,85.96,85.97,15687.0,66.6709,66.6941,66.5161,66.5239,15687.0
2019-05-07 12:45:00,85.96,86.16,85.95,86.16,12804.0,66.5161,66.6709,66.5084,66.6709,12804.0
2019-05-07 12:50:00,86.16,86.29,86.14,86.16,18537.0,66.6709,66.7715,66.6554,66.6709,18537.0
2019-05-07 12:55:00,86.19,86.19,85.88,85.9,16195.0,66.6941,66.6941,66.4542,66.4697,16195.0
2019-05-07 13:00:00,85.9,85.96,85.84,85.87,11714.0,66.4697,66.5161,66.4233,66.4465,11714.0
2019-05-07 13:05:00,85.85,85.88,85.65,85.7,17084.0,66.431,66.4542,66.2763,66.3149,17084.0
2019-05-07 13:10:00,85.71,85.82,85.69,85.74,31545.0,66.3227,66.4078,66.3072,66.3459,31545.0
2019-05-07 13:15:00,85.73,85.8,85.61,85.64,46108.0,66.3382,66.3923,66.2453,66.2685,46108.0
2019-05-07 13:20:00,85.65,85.66,85.55,85.55,13564.0,66.2763,66.284,66.1989,66.1989,13564.0
2019-05-07 13:25:00,85.55,85.63,85.51,85.54,13764.0,66.1989,66.2608,66.1679,66.1911,13764.0
2019-05-07 13:30:00,85.53,85.72,85.49,85.68,18258.0,66.1834,66.3304,66.1525,66.2995,18258.0
2019-05-07 13:35:00,85.66,85.66,85.43,85.49,18454.0,66.284,66.284,66.106,66.1525,18454.0
2019-05-07 13:40:00,85.46,85.53,85.42,85.47,17907.0,66.1292,66.1834,66.0983,66.137,17907.0
2019-05-07 13:45:00,85.47,85.85,85.47,85.8,25192.0,66.137,66.431,66.137,66.3923,25192.0
2019-05-07 13:50:00,85.81,85.91,85.8,85.85,15041.0,66.4001,66.4774,66.3923,66.431,15041.0
2019-05-07 13:55:00,85.86,85.88,85.71,85.72,14621.0,66.4388,66.4542,66.3227,66.3304,14621.0
2019-05-07 14:00:00,85.7,85.93,85.7,85.84,34936.0,66.3149,66.4929,66.3149,66.4233,34936.0
2019-05-07 14:05:00,85.85,86.0,85.85,85.91,34832.0,66.431,66.5471,66.431,66.4774,34832.0
2019-05-07 14:10:00,85.89,85.92,85.74,85.76,18534.0,66.462,66.4852,66.3459,66.3614,18534.0
2019-05-07 14:15:00,85.76,85.84,85.67,85.8,30166.0,66.3614,66.4233,66.2917,66.3923,30166.0
2019-05-07 14:20:00,85.8,85.95,85.71,85.77,29351.0,66.3923,66.5084,66.3227,66.3691,29351.0
2019-05-07 14:25:00,85.76,85.83,85.67,85.7,18947.0,66.3614,66.4155,66.2917,66.3149,18947.0
2019-05-07 14:30:00,85.72,85.83,85.64,85.81,21244.0,66.3304,66.4155,66.2685,66.4001,21244.0
2019-05-07 14:35:00,85.8,85.92,85.78,85.92,23895.0,66.3923,66.4852,66.3769,66.4852,23895.0
2019-05-07 14:40:00,85.9,86.09,85.9,85.93,22188.0,66.4697,66.6167,66.4697,66.4929,22188.0
2019-05-07 14:45:00,85.93,86.06,85.89,86.01,49593.0,66.4929,66.5935,66.462,66.5548,49593.0
2019-05-07 14:50:00,86.02,86.31,86.02,86.31,23945.0,66.5626,66.787,66.5626,66.787,23945.0
2019-05-07 14:55:00,86.3,86.32,86.22,86.23,35317.0,66.7792,66.7947,66.7173,66.7251,35317.0
2019-05-07 15:00:00,86.21,86.28,86.16,86.19,40272.0,66.7096,66.7638,66.6709,66.6941,40272.0
2019-05-07 15:05:00,86.2,86.32,86.12,86.3,31428.0,66.7019,66.7947,66.6399,66.7792,31428.0
2019-05-07 15:10:00,86.29,86.56,86.29,86.4,33259.0,66.7715,66.9804,66.7715,66.8566,33259.0
2019-05-07 15:15:00,86.42,86.48,86.26,86.32,28133.0,66.8721,66.9185,66.7483,66.7947,28133.0
2019-05-07 15:20:00,86.33,86.37,86.18,86.19,56715.0,66.8024,66.8334,66.6864,66.6941,56715.0
2019-05-07 15:25:00,86.21,86.3,86.21,86.23,29833.0,66.7096,66.7792,66.7096,66.7251,29833.0
2019-05-07 15:30:00,86.22,86.22,85.95,85.97,51473.0,66.7173,66.7173,66.5084,66.5239,51473.0
2019-05-07 15:35:00,85.97,86.08,85.95,86.04,67422.0,66.5239,66.609,66.5084,66.578,67422.0
2019-05-07 15:40:00,86.05,86.28,86.03,86.23,83173.0,66.5858,66.7638,66.5703,66.7251,83173.0
2019-05-07 15:45:00,86.23,86.37,86.21,86.36,69783.0,66.7251,66.8334,66.7096,66.8257,69783.0
2019-05-07 15:50:00,86.38,86.57,86.31,86.5,71351.0,66.8411,66.9882,66.787,66.934,71351.0
2019-05-07 15:55:00,86.51,86.66,86.47,86.57,115819.0,66.9417,67.0578,66.9108,66.9882,115819.0
2019-05-08 09:30:00,86.67,86.67,86.02,86.3,45977.0,67.0655,67.0655,66.5626,66.7792,45977.0
2019-05-08 09:35:00,86.28,86.85,86.28,86.67,11432.0,66.7638,67.2048,66.7638,67.0655,11432.0
2019-05-08 09:40:00,86.67,86.94,86.2,86.53,17224.0,67.0655,67.2745,66.7019,66.9572,17224.0
2019-05-08 09:45:00,86.48,86.93,86.43,86.84,19473.0,66.9185,67.2667,66.8798,67.1971,19473.0
2019-05-08 09:50:00,86.84,86.84,86.52,86.58,21709.0,67.1971,67.1971,66.9495,66.9959,21709.0
2019-05-08 09:55:00,86.58,86.65,86.44,86.6,10642.0,66.9959,67.0501,66.8876,67.0114,10642.0
2019-05-08 10:00:00,86.67,86.78,86.53,86.7,23588.0,67.0655,67.1507,66.9572,67.0888,23588.0
2019-05-08 10:05:00,86.7,87.0,86.69,86.9,17826.0,67.0888,67.3209,67.081,67.2435,17826.0
2019-05-08 10:10:00,86.88,86.89,86.56,86.57,23475.0,67.228,67.2358,66.9804,66.9882,23475.0
2019-05-08 10:15:00,86.54,86.55,86.33,86.35,19095.0,66.9649,66.9727,66.8024,66.8179,19095.0
2019-05-08 10:20:00,86.35,86.37,86.12,86.24,12980.0,66.8179,66.8334,66.6399,66.7328,12980.0
2019-05-08 10:25:00,86.22,86.25,85.91,85.92,13828.0,66.7173,66.7405,66.4774,66.4852,13828.0
2019-05-08 10:30:00,85.94,86.08,85.75,85.78,34179.0,66.5007,66.609,66.3536,66.3769,34179.0
2019-05-08 10:35:00,85.78,85.91,85.69,85.91,35455.0,66.3769,66.4774,66.3072,66.4774,35455.0
2019-05-08 10:40:00,85.96,86.21,85.92,86.17,18060.0,66.5161,66.7096,66.4852,66.6786,18060.0
2019-05-08 10:45:00,86.14,86.27,86.06,86.1,29644.0,66.6554,66.756,66.5935,66.6245,29644.0
2019-05-08 10:50:00,86.11,86.11,85.85,85.92,17829.0,66.6322,66.6322,66.431,66.4852,17829.0
2019-05-08 10:55:00,85.92,86.14,85.74,86.12,40238.0,66.4852,66.6554,66.3459,66.6399,40238.0
2019-05-08 11:00:00,86.12,86.35,86.08,86.32,20872.0,66.6399,66.8179,66.609,66.7947,20872.0
2019-05-08 11:05:00,86.32,86.55,86.28,86.35,20200.0,66.7947,66.9727,66.7638,66.8179,20200.0
2019-05-08 11:10:00,86.38,86.47,86.24,86.38,28682.0,66.8411,66.9108,66.7328,66.8411,28682.0
2019-05-08 11:15:00,86.36,86.53,86.28,86.43,68077.0,66.8257,66.9572,66.7638,66.8798,68077.0
2019-05-08 11:20:00,86.39,86.44,86.22,86.26,28098.0,66.8489,66.8876,66.7173,66.7483,28098.0
2019-05-08 11:25:00,86.25,86.25,86.03,86.07,19826.0,66.7405,66.7405,66.5703,66.6013,19826.0
2019-05-08 11:30:00,86.06,86.25,85.97,86.06,21705.0,66.5935,66.7405,66.5239,66.5935,21705.0
2019-05-08 11:35:00,86.06,86.1,85.84,85.85,18547.0,66.5935,66.6245,66.4233,66.431,18547.0
2019-05-08 11:40:00,85.83,85.89,85.71,85.8,18855.0,66.4155,66.462,66.3227,66.3923,18855.0
2019-05-08 11:45:00,85.79,85.92,85.75,85.86,33494.0,66.3846,66.4852,66.3536,66.4388,33494.0
2019-05-08 11:50:00,85.86,85.92,85.79,85.83,18227.0,66.4388,66.4852,66.3846,66.4155,18227.0
2019-05-08 11:55:00,85.83,85.92,85.74,85.83,17492.0,66.4155,66.4852,66.3459,66.4155,17492.0
2019-05-08 12:00:00,85.83,85.92,85.67,85.72,12497.0,66.4155,66.4852,66.2917,66.3304,12497.0
2019-05-08 12:05:00,85.73,85.89,85.73,85.76,25318.0,66.3382,66.462,66.3382,66.3614,25318.0
2019-05-08 12:10:00,85.74,85.75,85.59,85.62,15226.0,66.3459,66.3536,66.2298,66.253,15226.0
2019-05-08 12:15:00,85.59,85.67,85.48,85.57,20606.0,66.2298,66.2917,66.1447,66.2144,20606.0
2019-05-08 12:20:00,85.61,85.81,85.54,85.79,15769.0,66.2453,66.4001,66.1911,66.3846,15769.0
2019-05-08 12:25:00,85.76,85.85,85.73,85.78,11594.0,66.3614,66.431,66.3382,66.3769,11594.0
2019-05-08 12:30:00,85.78,85.78,85.62,85.65,19097.0,66.3769,66.3769,66.253,66.2763,19097.0
2019-05-08 12:35:00,85.65,85.81,85.63,85.77,15467.0,66.2763,66.4001,66.2608,66.3691,15467.0
2019-05-08 12:40:00,85.79,85.82,85.72,85.81,14295.0,66.3846,66.4078,66.3304,66.4001,14295.0
2019-05-08 12:45:00,85.83,85.89,85.77,85.88,24725.0,66.4155,66.462,66.3691,66.4542,24725.0
2019-05-08 12:50:00,85.88,86.05,85.88,85.97,9537.0,66.4542,66.5858,66.4542,66.5239,9537.0
2019-05-08 12:55:00,85.98,86.05,85.91,85.98,12085.0,66.5316,66.5858,66.4774,66.5316,12085.0
2019-05-08 13:00:00,85.98,86.01,85.89,85.99,9227.0,66.5316,66.5548,66.462,66.5394,9227.0
2019-05-08 13:05:00,85.99,85.99,85.8,85.82,12990.0,66.5394,66.5394,66.3923,66.4078,12990.0
2019-05-08 13:10:00,85.79,85.88,85.78,85.84,21010.0,66.3846,66.4542,66.3769,66.4233,21010.0
2019-05-08 13:15:00,85.84,85.85,85.74,85.78,19149.0,66.4233,66.431,66.3459,66.3769,19149.0
2019-05-08 13:20:00,85.76,86.01,85.74,85.97,12866.0,66.3614,66.5548,66.3459,66.5239,12866.0
2019-05-08 13:25:00,85.96,86.02,85.91,85.94,16343.0,66.5161,66.5626,66.4774,66.5007,16343.0
2019-05-08 13:30:00,85.95,86.01,85.9,85.97,11663.0,66.5084,66.5548,66.4697,66.5239,11663.0
2019-05-08 13:35:00,85.97,85.97,85.81,85.92,12124.0,66.5239,66.5239,66.4001,66.4852,12124.0
2019-05-08 13:40:00,85.93,86.02,85.9,85.99,15007.0,66.4929,66.5626,66.4697,66.5394,15007.0
2019-05-08 13:45:00,85.99,85.99,85.88,85.89,8918.0,66.5394,66.5394,66.4542,66.462,8918.0
2019-05-08 13:50:00,85.88,85.9,85.82,85.87,14847.0,66.4542,66.4697,66.4078,66.4465,14847.0
2019-05-08 13:55:00,85.88,85.94,85.84,85.9,41738.0,66.4542,66.5007,66.4233,66.4697,41738.0
2019-05-08 14:00:00,85.91,85.92,85.81,85.83,10112.0,66.4774,66.4852,66.4001,66.4155,10112.0
2019-05-08 14:05:00,85.83,85.9,85.83,85.89,16681.0,66.4155,66.4697,66.4155,66.462,16681.0
2019-05-08 14:10:00,85.89,85.95,85.81,85.9,31929.0,66.462,66.5084,66.4001,66.4697,31929.0
2019-05-08 14:15:00,85.91,85.98,85.86,85.91,36451.0,66.4774,66.5316,66.4388,66.4774,36451.0
2019-05-08 14:20:00,85.9,85.95,85.88,85.95,29205.0,66.4697,66.5084,66.4542,66.5084,29205.0
2019-05-08 14:25:00,85.94,86.03,85.92,85.99,32766.0,66.5007,66.5703,66.4852,66.5394,32766.0
2019-05-08 14:30:00,86.0,86.17,85.96,86.17,87632.0,66.5471,66.6786,66.5161,66.6786,87632.0
2019-05-08 14:35:00,86.18,86.27,86.14,86.22,22280.0,66.6864,66.756,66.6554,66.7173,22280.0
2019-05-08 14:40:00,86.22,86.32,86.16,86.2,22979.0,66.7173,66.7947,66.6709,66.7019,22979.0
2019-05-08 14:45:00,86.19,86.19,86.1,86.13,17361.0,66.6941,66.6941,66.6245,66.6477,17361.0
2019-05-08 14:50:00,86.13,86.19,86.07,86.16,15935.0,66.6477,66.6941,66.6013,66.6709,15935.0
2019-05-08 14:55:00,86.14,86.18,86.07,86.13,27553.0,66.6554,66.6864,66.6013,66.6477,27553.0
2019-05-08 15:00:00,86.14,86.19,86.05,86.06,15130.0,66.6554,66.6941,66.5858,66.5935,15130.0
2019-05-08 15:05:00,86.06,86.11,86.01,86.04,24095.0,66.5935,66.6322,66.5548,66.578,24095.0
2019-05-08 15:10:00,86.05,86.24,86.04,86.17,25371.0,66.5858,66.7328,66.578,66.6786,25371.0
2019-05-08 15:15:00,86.15,86.24,86.1,86.21,13825.0,66.6632,66.7328,66.6245,66.7096,13825.0
2019-05-08 15:20:00,86.2,86.27,86.13,86.18,19268.0,66.7019,66.756,66.6477,66.6864,19268.0
2019-05-08 15:25:00,86.16,86.18,86.1,86.13,21267.0,66.6709,66.6864,66.6245,66.6477,21267.0
2019-05-08 15:30:00,86.13,86.16,86.1,86.12,18143.0,66.6477,66.6709,66.6245,66.6399,18143.0
2019-05-08 15:35:00,86.12,86.29,86.11,86.25,25533.0,66.6399,66.7715,66.6322,66.7405,25533.0
2019-05-08 15:40:00,86.25,86.29,86.19,86.24,34271.0,66.7405,66.7715,66.6941,66.7328,34271.0
2019-05-08 15:45:00,86.24,86.25,86.06,86.1,33496.0,66.7328,66.7405,66.5935,66.6245,33496.0
2019-05-08 15:50:00,86.09,86.12,85.94,85.95,63072.0,66.6167,66.6399,66.5007,66.5084,63072.0
2019-05-08 15:55:00,85.95,86.02,85.81,85.91,149974.0,66.5084,66.5626,66.4001,66.4774,149974.0
2019-05-09 09:30:00,85.46,85.46,85.15,85.23,70174.0,66.1292,66.1292,65.8894,65.9513,70174.0
2019-05-09 09:35:00,85.19,85.29,85.02,85.17,25420.0,65.9203,65.9977,65.7888,65.9048,25420.0
2019-05-09 09:40:00,85.11,85.31,84.68,84.79,52898.0,65.8584,66.0132,65.5257,65.6108,52898.0
2019-05-09 09:45:00,84.78,84.81,84.57,84.69,34264.0,65.6031,65.6263,65.4406,65.5334,34264.0
2019-05-09 09:50:00,84.69,84.69,84.34,84.39,52113.0,65.5334,65.5334,65.2626,65.3013,52113.0
2019-05-09 09:55:00,84.4,84.73,84.39,84.7,45287.0,65.309,65.5644,65.3013,65.5411,45287.0
2019-05-09 10:00:00,84.69,84.75,84.5,84.66,29852.0,65.5334,65.5798,65.3864,65.5102,29852.0
2019-05-09 10:05:00,84.68,84.71,84.44,84.52,22140.0,65.5257,65.5489,65.34,65.4019,22140.0
2019-05-09 10:10:00,84.53,84.63,84.43,84.44,25395.0,65.4096,65.487,65.3322,65.34,25395.0
2019-05-09 10:15:00,84.44,84.48,83.96,83.99,38351.0,65.34,65.3709,64.9685,64.9917,38351.0
2019-05-09 10:20:00,83.98,84.04,83.87,83.96,42896.0,64.984,65.0304,64.8989,64.9685,42896.0
2019-05-09 10:25:00,83.97,83.98,83.72,83.92,55412.0,64.9763,64.984,64.7828,64.9376,55412.0
2019-05-09 10:30:00,83.94,84.1,83.83,83.96,42000.0,64.9531,65.0769,64.8679,64.9685,42000.0
2019-05-09 10:35:00,83.99,84.11,83.84,83.86,24604.0,64.9917,65.0846,64.8757,64.8912,24604.0
2019-05-09 10:40:00,83.85,84.25,83.79,84.15,36647.0,64.8834,65.1929,64.837,65.1156,36647.0
2019-05-09 10:45:00,84.17,84.33,84.09,84.21,28467.0,65.131,65.2548,65.0691,65.162,28467.0
2019-05-09 10:50:00,84.22,84.22,84.02,84.02,25386.0,65.1697,65.1697,65.015,65.015,25386.0
2019-05-09 10:55:00,84.05,84.26,84.0,84.24,31226.0,65.0382,65.2007,64.9995,65.1852,31226.0
2019-05-09 11:00:00,84.22,84.69,84.19,84.65,52234.0,65.1697,65.5334,65.1465,65.5025,52234.0
2019-05-09 11:05:00,84.65,84.84,84.57,84.74,37845.0,65.5025,65.6495,65.4406,65.5721,37845.0
2019-05-09 11:10:00,84.74,84.9,84.73,84.88,41533.0,65.5721,65.6959,65.5644,65.6804,41533.0
2019-05-09 11:15:00,84.88,84.91,84.56,84.62,51053.0,65.6804,65.7036,65.4328,65.4792,51053.0
2019-05-09 11:20:00,84.63,84.64,84.27,84.33,19509.0,65.487,65.4947,65.2084,65.2548,19509.0
2019-05-09 11:25:00,84.33,84.38,84.02,84.06,24614.0,65.2548,65.2935,65.015,65.0459,24614.0
2019-05-09 11:30:00,84.12,84.38,84.11,84.33,21107.0,65.0923,65.2935,65.0846,65.2548,21107.0
2019-05-09 11:35:00,84.33,84.46,84.31,84.42,18435.0,65.2548,65.3554,65.2394,65.3245,18435.0
2019-05-09 11:40:00,84.44,84.49,84.17,84.24,18794.0,65.34,65.3786,65.131,65.1852,18794.0
2019-05-09 11:45:00,84.23,84.38,84.2,84.38,16416.0,65.1775,65.2935,65.1542,65.2935,16416.0
2019-05-09 11:50:00,84.39,84.5,84.28,84.43,22513.0,65.3013,65.3864,65.2161,65.3322,22513.0
2019-05-09 11:55:00,84.44,84.61,84.39,84.45,27935.0,65.34,65.4715,65.3013,65.3477,27935.0
2019-05-09 12:00:00,84.47,84.52,84.38,84.42,18521.0,65.3632,65.4019,65.2935,65.3245,18521.0
2019-05-09 12:05:00,84.42,84.56,84.4,84.5,18952.0,65.3245,65.4328,65.309,65.3864,18952.0
2019-05-09 12:10:00,84.51,84.54,84.42,84.51,21841.0,65.3941,65.4173,65.3245,65.3941,21841.0
2019-05-09 12:15:00,84.51,84.71,84.45,84.68,30911.0,65.3941,65.5489,65.3477,65.5257,30911.0
2019-05-09 12:20:00,84.68,84.71,84.47,84.7,30677.0,65.5257,65.5489,65.3632,65.5411,30677.0
2019-05-09 12:25:00,84.71,85.09,84.68,85.04,55154.0,65.5489,65.8429,65.5257,65.8042,55154.0
2019-05-09 12:30:00,85.06,85.26,84.99,85.04,64979.0,65.8197,65.9745,65.7655,65.8042,64979.0
2019-05-09 12:35:00,85.07,85.41,85.05,85.41,46235.0,65.8275,66.0905,65.812,66.0905,46235.0
2019-05-09 12:40:00,85.41,85.74,85.22,85.26,90704.0,66.0905,66.3459,65.9435,65.9745,90704.0
2019-05-09 12:45:00,85.24,85.33,85.09,85.27,17568.0,65.959,66.0286,65.8429,65.9822,17568.0
2019-05-09 12:50:00,85.27,85.42,85.19,85.37,19219.0,65.9822,66.0983,65.9203,66.0596,19219.0
2019-05-09 12:55:00,85.36,85.63,85.35,85.53,36441.0,66.0519,66.2608,66.0441,66.1834,36441.0
2019-05-09 13:00:00,85.55,85.79,85.55,85.74,25056.0,66.1989,66.3846,66.1989,66.3459,25056.0
2019-05-09 13:05:00,85.76,85.81,85.5,85.53,25532.0,66.3614,66.4001,66.1602,66.1834,25532.0
2019-05-09 13:10:00,85.53,85.64,85.48,85.51,18112.0,66.1834,66.2685,66.1447,66.1679,18112.0
2019-05-09 13:15:00,85.52,85.52,85.26,85.3,9801.0,66.1757,66.1757,65.9745,66.0054,9801.0
2019-05-09 13:20:00,85.3,85.39,85.24,85.37,13398.0,66.0054,66.0751,65.959,66.0596,13398.0
2019-05-09 13:25:00,85.39,85.51,85.35,85.47,10318.0,66.0751,66.1679,66.0441,66.137,10318.0
2019-05-09 13:30:00,85.5,85.57,85.46,85.53,10535.0,66.1602,66.2144,66.1292,66.1834,10535.0
2019-05-09 13:35:00,85.49,85.52,85.45,85.48,22141.0,66.1525,66.1757,66.1215,66.1447,22141.0
2019-05-09 13:40:00,85.48,85.51,85.4,85.43,14500.0,66.1447,66.1679,66.0828,66.106,14500.0
2019-05-09 13:45:00,85.47,85.65,85.44,85.63,47689.0,66.137,66.2763,66.1138,66.2608,47689.0
2019-05-09 13:50:00,85.65,85.67,85.56,85.65,15971.0,66.2763,66.2917,66.2066,66.2763,15971.0
2019-05-09 13:55:00,85.66,85.7,85.57,85.63,22626.0,66.284,66.3149,66.2144,66.2608,22626.0
2019-05-09 14:00:00,85.65,85.78,85.56,85.59,14764.0,66.2763,66.3769,66.2066,66.2298,14764.0
2019-05-09 14:05:00,85.6,85.72,85.6,85.7,12067.0,66.2376,66.3304,66.2376,66.3149,12067.0
2019-05-09 14:10:00,85.72,85.79,85.61,85.72,10950.0,66.3304,66.3846,66.2453,66.3304,10950.0
2019-05-09 14:15:00,85.74,85.79,85.72,85.77,8170.0,66.3459,66.3846,66.3304,66.3691,8170.0
2019-05-09 14:20:00,85.78,86.05,85.78,85.88,28620.0,66.3769,66.5858,66.3769,66.4542,28620.0
2019-05-09 14:25:00,85.89,85.93,85.81,85.89,14822.0,66.462,66.4929,66.4001,66.462,14822.0
2019-05-09 14:30:00,85.88,86.0,85.84,85.84,18662.0,66.4542,66.5471,66.4233,66.4233,18662.0
2019-05-09 14:35:00,85.84,86.0,85.83,86.0,16928.0,66.4233,66.5471,66.4155,66.5471,16928.0
2019-05-09 14:40:00,85.99,86.07,85.89,85.91,39318.0,66.5394,66.6013,66.462,66.4774,39318.0
2019-05-09 14:45:00,85.9,85.9,85.72,85.73,13099.0,66.4697,66.4697,66.3304,66.3382,13099.0
2019-05-09 14:50:00,85.74,85.92,85.74,85.85,18990.0,66.3459,66.4852,66.3459,66.431,18990.0
2019-05-09 14:55:00,85.85,85.88,85.62,85.63,13661.0,66.431,66.4542,66.253,66.2608,13661.0
2019-05-09 15:00:00,85.63,85.68,85.55,85.64,21708.0,66.2608,66.2995,66.1989,66.2685,21708.0
2019-05-09 15:05:00,85.63,85.67,85.43,85.47,21564.0,66.2608,66.2917,66.106,66.137,21564.0
2019-05-09 15:10:00,85.45,85.55,85.41,85.51,17398.0,66.1215,66.1989,66.0905,66.1679,17398.0
2019-05-09 15:15:00,85.51,85.62,85.49,85.6,21725.0,66.1679,66.253,66.1525,66.2376,21725.0
2019-05-09 15:20:00,85.61,85.65,85.55,85.64,25026.0,66.2453,66.2763,66.1989,66.2685,25026.0
2019-05-09 15:25:00,85.64,85.82,85.62,85.81,30049.0,66.2685,66.4078,66.253,66.4001,30049.0
2019-05-09 15:30:00,85.8,85.91,85.69,85.87,36400.0,66.3923,66.4774,66.3072,66.4465,36400.0
2019-05-09 15:35:00,85.88,85.94,85.74,85.93,27190.0,66.4542,66.5007,66.3459,66.4929,27190.0
2019-05-09 15:40:00,85.93,85.98,85.85,85.94,36318.0,66.4929,66.5316,66.431,66.5007,36318.0
2019-05-09 15:45:00,85.93,85.99,85.67,85.67,52715.0,66.4929,66.5394,66.2917,66.2917,52715.0
2019-05-09 15:50:00,85.69,85.82,85.66,85.81,50593.0,66.3072,66.4078,66.284,66.4001,50593.0
2019-05-09 15:55:00,85.82,85.85,85.67,85.75,128124.0,66.4078,66.431,66.2917,66.3536,128124.0
2019-05-10 09:30:00,85.76,86.36,85.76,85.94,48281.0,66.3614,66.8257,66.3614,66.5007,48281.0
2019-05-10 09:35:00,85.93,86.86,85.92,86.85,46616.0,66.4929,67.2126,66.4852,67.2048,46616.0
2019-05-10 09:40:00,86.82,87.12,86.36,86.36,50465.0,67.1816,67.4138,66.8257,66.8257,50465.0
2019-05-10 09:45:00,86.37,86.37,85.51,85.51,26245.0,66.8334,66.8334,66.1679,66.1679,26245.0
2019-05-10 09:50:00,85.51,85.51,85.03,85.06,54408.0,66.1679,66.1679,65.7965,65.8197,54408.0
2019-05-10 09:55:00,85.03,85.05,84.66,84.71,65089.0,65.7965,65.812,65.5102,65.5489,65089.0
2019-05-10 10:00:00,84.71,84.93,84.67,84.85,45519.0,65.5489,65.7191,65.5179,65.6572,45519.0
2019-05-10 10:05:00,84.85,85.03,84.85,84.91,42013.0,65.6572,65.7965,65.6572,65.7036,42013.0
2019-05-10 10:10:00,84.88,85.18,84.83,85.12,28844.0,65.6804,65.9126,65.6417,65.8661,28844.0
2019-05-10 10:15:00,85.11,85.13,84.88,84.97,12986.0,65.8584,65.8739,65.6804,65.7501,12986.0
2019-05-10 10:20:00,84.95,85.02,84.87,84.97,19250.0,65.7346,65.7888,65.6727,65.7501,19250.0
2019-05-10 10:25:00,84.97,85.21,84.97,85.18,10103.0,65.7501,65.9358,65.7501,65.9126,10103.0
2019-05-10 10:30:00,85.18,85.21,84.8,84.92,26844.0,65.9126,65.9358,65.6185,65.7114,26844.0
2019-05-10 10:35:00,84.9,84.91,84.72,84.83,12309.0,65.6959,65.7036,65.5566,65.6417,12309.0
2019-05-10 10:40:00,84.79,84.98,84.55,84.92,17459.0,65.6108,65.7578,65.4251,65.7114,17459.0
2019-05-10 10:45:00,84.93,85.12,84.89,84.91,8551.0,65.7191,65.8661,65.6882,65.7036,8551.0
2019-05-10 10:50:00,84.91,85.12,84.91,85.02,12475.0,65.7036,65.8661,65.7036,65.7888,12475.0
2019-05-10 10:55:00,85.03,85.17,85.0,85.06,17954.0,65.7965,65.9048,65.7733,65.8197,17954.0
2019-05-10 11:00:00,85.03,85.06,84.8,84.95,16281.0,65.7965,65.8197,65.6185,65.7346,16281.0
2019-05-10 11:05:00,84.96,85.01,84.76,84.79,11615.0,65.7423,65.781,65.5876,65.6108,11615.0
2019-05-10 11:10:00,84.81,84.91,84.8,84.82,16828.0,65.6263,65.7036,65.6185,65.634,16828.0
2019-05-10 11:15:00,84.83,85.01,84.78,85.01,23444.0,65.6417,65.781,65.6031,65.781,23444.0
2019-05-10 11:20:00,85.04,85.16,85.03,85.14,13350.0,65.8042,65.8971,65.7965,65.8816,13350.0
2019-05-10 11:25:00,85.16,85.23,84.99,85.0,10840.0,65.8971,65.9513,65.7655,65.7733,10840.0
2019-05-10 11:30:00,85.0,85.0,84.77,84.8,11453.0,65.7733,65.7733,65.5953,65.6185,11453.0
2019-05-10 11:35:00,84.78,85.08,84.74,84.99,22906.0,65.6031,65.8352,65.5721,65.7655,22906.0
2019-05-10 11:40:00,84.96,84.96,84.61,84.74,15512.0,65.7423,65.7423,65.4715,65.5721,15512.0
2019-05-10 11:45:00,84.79,84.81,84.65,84.67,12096.0,65.6108,65.6263,65.5025,65.5179,12096.0
2019-05-10 11:50:00,84.65,84.94,84.63,84.93,12594.0,65.5025,65.7269,65.487,65.7191,12594.0
2019-05-10 11:55:00,84.85,85.03,84.81,84.94,16165.0,65.6572,65.7965,65.6263,65.7269,16165.0
2019-05-10 12:00:00,84.97,85.04,84.9,84.98,17086.0,65.7501,65.8042,65.6959,65.7578,17086.0
2019-05-10 12:05:00,84.97,84.98,84.75,84.75,8550.0,65.7501,65.7578,65.5798,65.5798,8550.0
2019-05-10 12:10:00,84.73,85.06,84.73,85.06,10993.0,65.5644,65.8197,65.5644,65.8197,10993.0
2019-05-10 12:15:00,85.06,85.29,85.06,85.21,10674.0,65.8197,65.9977,65.8197,65.9358,10674.0
2019-05-10 12:20:00,85.22,85.29,85.16,85.19,9891.0,65.9435,65.9977,65.8971,65.9203,9891.0
2019-05-10 12:25:00,85.24,85.37,85.2,85.36,7496.0,65.959,66.0596,65.928,66.0519,7496.0
2019-05-10 12:30:00,85.32,85.56,85.31,85.48,7755.0,66.0209,66.2066,66.0132,66.1447,7755.0
2019-05-10 12:35:00,85.47,85.48,85.29,85.29,6215.0,66.137,66.1447,65.9977,65.9977,6215.0
2019-05-10 12:40:00,85.3,85.36,85.21,85.28,7718.0,66.0054,66.0519,65.9358,65.99,7718.0
2019-05-10 12:45:00,85.28,85.29,85.15,85.2,9256.0,65.99,65.9977,65.8894,65.928,9256.0
2019-05-10 12:50:00,85.21,85.45,85.21,85.4,7929.0,65.9358,66.1215,65.9358,66.0828,7929.0
2019-05-10 12:55:00,85.43,85.48,85.36,85.42,6510.0,66.106,66.1447,66.0519,66.0983,6510.0
2019-05-10 13:00:00,85.42,85.61,85.37,85.55,13731.0,66.0983,66.2453,66.0596,66.1989,13731.0
2019-05-10 13:05:00,85.52,85.57,85.45,85.51,4113.0,66.1757,66.2144,66.1215,66.1679,4113.0
2019-05-10 13:10:00,85.49,85.53,85.41,85.52,8470.0,66.1525,66.1834,66.0905,66.1757,8470.0
2019-05-10 13:15:00,85.52,85.62,85.4,85.57,10423.0,66.1757,66.253,66.0828,66.2144,10423.0
2019-05-10 13:20:00,85.58,85.74,85.54,85.56,7134.0,66.2221,66.3459,66.1911,66.2066,7134.0
2019-05-10 13:25:00,85.59,85.71,85.57,85.57,9651.0,66.2298,66.3227,66.2144,66.2144,9651.0
2019-05-10 13:30:00,85.6,85.6,85.5,85.55,27868.0,66.2376,66.2376,66.1602,66.1989,27868.0
2019-05-10 13:35:00,85.53,85.59,85.36,85.36,8333.0,66.1834,66.2298,66.0519,66.0519,8333.0
2019-05-10 13:40:00,85.39,85.49,85.38,85.46,8745.0,66.0751,66.1525,66.0673,66.1292,8745.0
2019-05-10 13:45:00,85.47,85.64,85.44,85.58,11672.0,66.137,66.2685,66.1138,66.2221,11672.0
2019-05-10 13:50:00,85.58,85.63,85.54,85.57,5606.0,66.2221,66.2608,66.1911,66.2144,5606.0
2019-05-10 13:55:00,85.54,85.58,85.48,85.58,4946.0,66.1911,66.2221,66.1447,66.2221,4946.0
2019-05-10 14:00:00,85.59,85.69,85.56,85.68,7658.0,66.2298,66.3072,66.2066,66.2995,7658.0
2019-05-10 14:05:00,85.68,85.7,85.6,85.65,7727.0,66.2995,66.3149,66.2376,66.2763,7727.0
2019-05-10 14:10:00,85.63,85.65,85.51,85.53,12639.0,66.2608,66.2763,66.1679,66.1834,12639.0
2019-05-10 14:15:00,85.53,85.55,85.44,85.45,11880.0,66.1834,66.1989,66.1138,66.1215,11880.0
2019-05-10 14:20:00,85.46,85.48,85.29,85.34,20164.0,66.1292,66.1447,65.9977,66.0364,20164.0
2019-05-10 14:25:00,85.33,85.37,85.24,85.29,31536.0,66.0286,66.0596,65.959,65.9977,31536.0
2019-05-10 14:30:00,85.28,85.4,85.21,85.33,21519.0,65.99,66.0828,65.9358,66.0286,21519.0
2019-05-10 14:35:00,85.33,85.37,85.28,85.35,11825.0,66.0286,66.0596,65.99,66.0441,11825.0
2019-05-10 14:40:00,85.41,85.45,85.36,85.37,9874.0,66.0905,66.1215,66.0519,66.0596,9874.0
2019-05-10 14:45:00,85.39,85.6,85.39,85.54,6416.0,66.0751,66.2376,66.0751,66.1911,6416.0
2019-05-10 14:50:00,85.54,85.75,85.54,85.67,28124.0,66.1911,66.3536,66.1911,66.2917,28124.0
2019-05-10 14:55:00,85.69,85.8,85.63,85.73,87670.0,66.3072,66.3923,66.2608,66.3382,87670.0
2019-05-10 15:00:00,85.72,86.1,85.71,86.09,24882.0,66.3304,66.6245,66.3227,66.6167,24882.0
2019-05-10 15:05:00,86.11,86.2,86.1,86.2,25112.0,66.6322,66.7019,66.6245,66.7019,25112.0
2019-05-10 15:10:00,86.2,86.35,86.17,86.34,29647.0,66.7019,66.8179,66.6786,66.8102,29647.0
2019-05-10 15:15:00,86.36,86.63,86.36,86.59,26328.0,66.8257,67.0346,66.8257,67.0036,26328.0
2019-05-10 15:20:00,86.61,86.72,86.52,86.65,32496.0,67.0191,67.1042,66.9495,67.0501,32496.0
2019-05-10 15:25:00,86.64,86.81,86.61,86.68,23552.0,67.0423,67.1739,67.0191,67.0733,23552.0
2019-05-10 15:30:00,86.69,86.71,86.39,86.4,20324.0,67.081,67.0965,66.8489,66.8566,20324.0
2019-05-10 15:35:00,86.38,86.39,86.22,86.33,35156.0,66.8411,66.8489,66.7173,66.8024,35156.0
2019-05-10 15:40:00,86.32,86.48,86.31,86.38,124037.0,66.7947,66.9185,66.787,66.8411,124037.0
2019-05-10 15:45:00,86.37,86.45,86.3,86.38,94398.0,66.8334,66.8953,66.7792,66.8411,94398.0
2019-05-10 15:50:00,86.36,86.39,86.27,86.3,56479.0,66.8257,66.8489,66.756,66.7792,56479.0
2019-05-10 15:55:00,86.29,86.69,86.28,86.65,204423.0,66.7715,67.081,66.7638,67.0501,204423.0
2019-05-13 09:30:00,85.6,86.12,85.44,86.11,95852.0,66.2376,66.6399,66.1138,66.6322,95852.0
2019-05-13 09:35:00,86.06,86.54,86.02,86.52,61213.0,66.5935,66.9649,66.5626,66.9495,61213.0
2019-05-13 09:40:00,86.45,86.47,86.09,86.37,28885.0,66.8953,66.9108,66.6167,66.8334,28885.0
2019-05-13 09:45:00,86.34,86.61,86.26,86.36,38426.0,66.8102,67.0191,66.7483,66.8257,38426.0
2019-05-13 09:50:00,86.25,86.25,85.71,85.76,34541.0,66.7405,66.7405,66.3227,66.3614,34541.0
2019-05-13 09:55:00,85.74,86.09,85.66,85.89,31010.0,66.3459,66.6167,66.284,66.462,31010.0
2019-05-13 10:00:00,85.84,86.09,85.76,86.09,32763.0,66.4233,66.6167,66.3614,66.6167,32763.0
2019-05-13 10:05:00,86.08,86.18,85.7,85.73,53516.0,66.609,66.6864,66.3149,66.3382,53516.0
2019-05-13 10:10:00,85.7,85.92,85.6,85.92,22176.0,66.3149,66.4852,66.2376,66.4852,22176.0
2019-05-13 10:15:00,85.9,86.0,85.79,85.92,16000.0,66.4697,66.5471,66.3846,66.4852,16000.0
2019-05-13 10:20:00,85.89,85.89,85.67,85.69,19110.0,66.462,66.462,66.2917,66.3072,19110.0
2019-05-13 10:25:00,85.7,85.83,85.66,85.81,19366.0,66.3149,66.4155,66.284,66.4001,19366.0
2019-05-13 10:30:00,85.8,85.96,85.66,85.87,13500.0,66.3923,66.5161,66.284,66.4465,13500.0
2019-05-13 10:35:00,85.87,86.04,85.8,85.89,9687.0,66.4465,66.578,66.3923,66.462,9687.0
2019-05-13 10:40:00,85.92,86.06,85.9,85.96,23301.0,66.4852,66.5935,66.4697,66.5161,23301.0
2019-05-13 10:45:00,85.97,86.05,85.72,85.73,12206.0,66.5239,66.5858,66.3304,66.3382,12206.0
2019-05-13 10:50:00,85.71,85.83,85.64,85.66,9609.0,66.3227,66.4155,66.2685,66.284,9609.0
2019-05-13 10:55:00,85.68,85.85,85.57,85.79,31633.0,66.2995,66.431,66.2144,66.3846,31633.0
2019-05-13 11:00:00,85.79,85.89,85.44,85.49,16496.0,66.3846,66.462,66.1138,66.1525,16496.0
2019-05-13 11:05:00,85.5,85.66,85.44,85.51,22208.0,66.1602,66.284,66.1138,66.1679,22208.0
2019-05-13 11:10:00,85.52,85.53,85.35,85.39,13555.0,66.1757,66.1834,66.0441,66.0751,13555.0
2019-05-13 11:15:00,85.37,85.37,85.04,85.15,11914.0,66.0596,66.0596,65.8042,65.8894,11914.0
2019-05-13 11:20:00,85.13,85.31,85.13,85.18,9343.0,65.8739,66.0132,65.8739,65.9126,9343.0
2019-05-13 11:25:00,85.21,85.21,84.94,84.99,39276.0,65.9358,65.9358,65.7269,65.7655,39276.0
2019-05-13 11:30:00,85.01,85.14,84.93,85.0,16185.0,65.781,65.8816,65.7191,65.7733,16185.0
2019-05-13 11:35:00,85.0,85.0,84.73,84.77,13374.0,65.7733,65.7733,65.5644,65.5953,13374.0
2019-05-13 11:40:00,84.8,84.98,84.74,84.88,21309.0,65.6185,65.7578,65.5721,65.6804,21309.0
2019-05-13 11:45:00,84.88,85.02,84.86,84.93,14191.0,65.6804,65.7888,65.665,65.7191,14191.0
2019-05-13 11:50:00,84.93,85.01,84.77,84.85,28258.0,65.7191,65.781,65.5953,65.6572,28258.0
2019-05-13 11:55:00,84.84,85.1,84.84,85.09,25515.0,65.6495,65.8507,65.6495,65.8429,25515.0
2019-05-13 12:00:00,85.09,85.15,85.05,85.07,7569.0,65.8429,65.8894,65.812,65.8275,7569.0
2019-05-13 12:05:00,85.09,85.09,84.76,84.78,12955.0,65.8429,65.8429,65.5876,65.6031,12955.0
2019-05-13 12:10:00,84.8,84.97,84.79,84.88,16371.0,65.6185,65.7501,65.6108,65.6804,16371.0
2019-05-13 12:15:00,84.91,85.05,84.82,85.05,13622.0,65.7036,65.812,65.634,65.812,13622.0
2019-05-13 12:20:00,85.02,85.16,84.98,85.0,7723.0,65.7888,65.8971,65.7578,65.7733,7723.0
2019-05-13 12:25:00,84.98,85.02,84.8,85.0,16484.0,65.7578,65.7888,65.6185,65.7733,16484.0
2019-05-13 12:30:00,85.02,85.11,84.94,85.09,11133.0,65.7888,65.8584,65.7269,65.8429,11133.0
2019-05-13 12:35:00,85.05,85.16,85.01,85.08,13274.0,65.812,65.8971,65.781,65.8352,13274.0
2019-05-13 12:40:00,85.07,85.14,85.03,85.05,24908.0,65.8275,65.8816,65.7965,65.812,24908.0
2019-05-13 12:45:00,85.04,85.25,85.04,85.25,8597.0,65.8042,65.9667,65.8042,65.9667,8597.0
2019-05-13 12:50:00,85.23,85.24,85.04,85.05,19262.0,65.9513,65.959,65.8042,65.812,19262.0
2019-05-13 12:55:00,85.03,85.03,84.93,84.95,23945.0,65.7965,65.7965,65.7191,65.7346,23945.0
2019-05-13 13:00:00,84.97,85.03,84.92,85.0,18373.0,65.7501,65.7965,65.7114,65.7733,18373.0
2019-05-13 13:05:00,84.98,85.1,84.95,85.08,13484.0,65.7578,65.8507,65.7346,65.8352,13484.0
2019-05-13 13:10:00,85.1,85.19,85.09,85.13,19401.0,65.8507,65.9203,65.8429,65.8739,19401.0
2019-05-13 13:15:00,85.13,85.15,85.01,85.01,8553.0,65.8739,65.8894,65.781,65.781,8553.0
2019-05-13 13:20:00,85.01,85.08,84.98,85.06,9535.0,65.781,65.8352,65.7578,65.8197,9535.0
2019-05-13 13:25:00,85.07,85.21,85.06,85.06,8299.0,65.8275,65.9358,65.8197,65.8197,8299.0
2019-05-13 13:30:00,85.07,85.24,85.07,85.19,6040.0,65.8275,65.959,65.8275,65.9203,6040.0
2019-05-13 13:35:00,85.19,85.46,85.19,85.38,13560.0,65.9203,66.1292,65.9203,66.0673,13560.0
2019-05-13 13:40:00,85.34,85.38,85.25,85.26,10179.0,66.0364,66.0673,65.9667,65.9745,10179.0
2019-05-13 13:45:00,85.26,85.26,85.19,85.22,15445.0,65.9745,65.9745,65.9203,65.9435,15445.0
2019-05-13 13:50:00,85.22,85.32,85.2,85.32,8853.0,65.9435,66.0209,65.928,66.0209,8853.0
2019-05-13 13:55:00,85.33,85.35,85.21,85.28,8210.0,66.0286,66.0441,65.9358,65.99,8210.0
2019-05-13 14:00:00,85.27,85.41,85.26,85.4,12931.0,65.9822,66.0905,65.9745,66.0828,12931.0
2019-05-13 14:05:00,85.41,85.5,85.34,85.37,11706.0,66.0905,66.1602,66.0364,66.0596,11706.0
2019-05-13 14:10:00,85.37,85.37,85.19,85.21,8008.0,66.0596,66.0596,65.9203,65.9358,8008.0
2019-05-13 14:15:00,85.21,85.27,85.17,85.27,8538.0,65.9358,65.9822,65.9048,65.9822,8538.0
2019-05-13 14:20:00,85.27,85.38,85.26,85.36,17087.0,65.9822,66.0673,65.9745,66.0519,17087.0
2019-05-13 14:25:00,85.38,85.67,85.38,85.52,24883.0,66.0673,66.2917,66.0673,66.1757,24883.0
2019-05-13 14:30:00,85.53,85.64,85.5,85.53,10761.0,66.1834,66.2685,66.1602,66.1834,10761.0
2019-05-13 14:35:00,85.53,85.71,85.5,85.7,27729.0,66.1834,66.3227,66.1602,66.3149,27729.0
2019-05-13 14:40:00,85.67,85.7,85.52,85.63,19374.0,66.2917,66.3149,66.1757,66.2608,19374.0
2019-05-13 14:45:00,85.63,85.81,85.61,85.78,17761.0,66.2608,66.4001,66.2453,66.3769,17761.0
2019-05-13 14:50:00,85.79,85.92,85.77,85.87,24235.0,66.3846,66.4852,66.3691,66.4465,24235.0
2019-05-13 14:55:00,85.87,86.01,85.82,85.82,23471.0,66.4465,66.5548,66.4078,66.4078,23471.0
2019-05-13 15:00:00,85.82,85.99,85.79,85.84,21885.0,66.4078,66.5394,66.3846,66.4233,21885.0
2019-05-13 15:05:00,85.85,85.95,85.78,85.86,19632.0,66.431,66.5084,66.3769,66.4388,19632.0
2019-05-13 15:10:00,85.84,85.95,85.76,85.78,18404.0,66.4233,66.5084,66.3614,66.3769,18404.0
2019-05-13 15:15:00,85.78,85.85,85.71,85.77,36937.0,66.3769,66.431,66.3227,66.3691,36937.0
2019-05-13 15:20:00,85.77,85.81,85.67,85.68,25762.0,66.3691,66.4001,66.2917,66.2995,25762.0
2019-05-13 15:25:00,85.67,85.73,85.63,85.68,19364.0,66.2917,66.3382,66.2608,66.2995,19364.0
2019-05-13 15:30:00,85.68,85.79,85.63,85.76,42140.0,66.2995,66.3846,66.2608,66.3614,42140.0
2019-05-13 15:35:00,85.75,85.76,85.65,85.7,31202.0,66.3536,66.3614,66.2763,66.3149,31202.0
2019-05-13 15:40:00,85.7,85.77,85.67,85.72,32905.0,66.3149,66.3691,66.2917,66.3304,32905.0
2019-05-13 15:45:00,85.73,85.86,85.71,85.81,49242.0,66.3382,66.4388,66.3227,66.4001,49242.0
2019-05-13 15:50:00,85.81,85.88,85.75,85.84,81814.0,66.4001,66.4542,66.3536,66.4233,81814.0
2019-05-13 15:55:00,85.84,85.97,85.78,85.8,269119.0,66.4233,66.5239,66.3769,66.3923,269119.0
2019-05-14 09:30:00,86.14,86.47,86.05,86.47,47057.0,66.6554,66.9108,66.5858,66.9108,47057.0
2019-05-14 09:35:00,86.4,86.83,86.32,86.51,18240.0,66.8566,67.1893,66.7947,66.9417,18240.0
2019-05-14 09:40:00,86.63,86.85,86.52,86.84,19571.0,67.0346,67.2048,66.9495,67.1971,19571.0
2019-05-14 09:45:00,86.83,86.91,86.35,86.37,19396.0,67.1893,67.2513,66.8179,66.8334,19396.0
2019-05-14 09:50:00,86.37,86.65,86.32,86.58,32078.0,66.8334,67.0501,66.7947,66.9959,32078.0
2019-05-14 09:55:00,86.57,86.75,86.5,86.66,14861.0,66.9882,67.1274,66.934,67.0578,14861.0
2019-05-14 10:00:00,86.69,86.87,86.61,86.62,28936.0,67.081,67.2203,67.0191,67.0268,28936.0
2019-05-14 10:05:00,86.62,86.78,86.58,86.68,22971.0,67.0268,67.1507,66.9959,67.0733,22971.0
2019-05-14 10:10:00,86.75,86.75,86.53,86.62,31702.0,67.1274,67.1274,66.9572,67.0268,31702.0
2019-05-14 10:15:00,86.61,86.8,86.61,86.75,31550.0,67.0191,67.1661,67.0191,67.1274,31550.0
2019-05-14 10:20:00,86.72,86.72,86.4,86.5,47700.0,67.1042,67.1042,66.8566,66.934,47700.0
2019-05-14 10:25:00,86.47,86.73,86.37,86.71,38078.0,66.9108,67.112,66.8334,67.0965,38078.0
2019-05-14 10:30:00,86.69,86.87,86.58,86.75,14923.0,67.081,67.2203,66.9959,67.1274,14923.0
2019-05-14 10:35:00,86.76,86.81,86.71,86.81,11050.0,67.1352,67.1739,67.0965,67.1739,11050.0
2019-05-14 10:40:00,86.79,86.89,86.76,86.78,17475.0,67.1584,67.2358,67.1352,67.1507,17475.0
2019-05-14 10:45:00,86.77,86.8,86.58,86.58,11858.0,67.1429,67.1661,66.9959,66.9959,11858.0
2019-05-14 10:50:00,86.58,86.6,86.48,86.51,14864.0,66.9959,67.0114,66.9185,66.9417,14864.0
2019-05-14 10:55:00,86.53,86.62,86.46,86.59,18843.0,66.9572,67.0268,66.903,67.0036,18843.0
2019-05-14 11:00:00,86.6,86.66,86.44,86.56,12673.0,67.0114,67.0578,66.8876,66.9804,12673.0
2019-05-14 11:05:00,86.57,86.86,86.57,86.69,13551.0,66.9882,67.2126,66.9882,67.081,13551.0
2019-05-14 11:10:00,86.68,86.79,86.66,86.77,10475.0,67.0733,67.1584,67.0578,67.1429,10475.0
2019-05-14 11:15:00,86.77,86.9,86.68,86.82,13093.0,67.1429,67.2435,67.0733,67.1816,13093.0
2019-05-14 11:20:00,86.84,86.94,86.71,86.94,12824.0,67.1971,67.2745,67.0965,67.2745,12824.0
2019-05-14 11:25:00,86.95,86.97,86.82,86.83,11119.0,67.2822,67.2977,67.1816,67.1893,11119.0
2019-05-14 11:30:00,86.81,86.99,86.79,86.98,11384.0,67.1739,67.3132,67.1584,67.3054,11384.0
2019-05-14 11:35:00,87.0,87.18,86.96,86.96,12765.0,67.3209,67.4602,67.2899,67.2899,12765.0
2019-05-14 11:40:00,86.95,87.05,86.93,86.97,9433.0,67.2822,67.3596,67.2667,67.2977,9433.0
2019-05-14 11:45:00,86.92,87.15,86.85,87.13,15598.0,67.259,67.437,67.2048,67.4215,15598.0
2019-05-14 11:50:00,87.15,87.32,87.04,87.18,28140.0,67.437,67.5685,67.3518,67.4602,28140.0
2019-05-14 11:55:00,87.19,87.32,87.12,87.14,15866.0,67.4679,67.5685,67.4138,67.4292,15866.0
2019-05-14 12:00:00,87.15,87.36,87.09,87.33,12482.0,67.437,67.5995,67.3905,67.5762,12482.0
2019-05-14 12:05:00,87.33,87.35,87.14,87.17,12550.0,67.5762,67.5917,67.4292,67.4524,12550.0
2019-05-14 12:10:00,87.17,87.23,87.12,87.12,19116.0,67.4524,67.4989,67.4138,67.4138,19116.0
2019-05-14 12:15:00,87.14,87.17,87.01,87.02,12935.0,67.4292,67.4524,67.3286,67.3364,12935.0
2019-05-14 12:20:00,87.03,87.16,87.02,87.12,10552.0,67.3441,67.4447,67.3364,67.4138,10552.0
2019-05-14 12:25:00,87.13,87.28,87.06,87.07,11427.0,67.4215,67.5376,67.3673,67.3751,11427.0
2019-05-14 12:30:00,87.1,87.34,87.08,87.34,11935.0,67.3983,67.584,67.3828,67.584,11935.0
2019-05-14 12:35:00,87.31,87.31,87.18,87.24,9217.0,67.5608,67.5608,67.4602,67.5066,9217.0
2019-05-14 12:40:00,87.23,87.28,87.18,87.22,14789.0,67.4989,67.5376,67.4602,67.4911,14789.0
2019-05-14 12:45:00,87.23,87.29,87.2,87.26,8436.0,67.4989,67.5453,67.4757,67.5221,8436.0
2019-05-14 12:50:00,87.26,87.37,87.25,87.33,10411.0,67.5221,67.6072,67.5143,67.5762,10411.0
2019-05-14 12:55:00,87.31,87.35,87.17,87.18,10945.0,67.5608,67.5917,67.4524,67.4602,10945.0
2019-05-14 13:00:00,87.18,87.23,87.1,87.2,15219.0,67.4602,67.4989,67.3983,67.4757,15219.0
2019-05-14 13:05:00,87.2,87.27,87.17,87.17,10385.0,67.4757,67.5298,67.4524,67.4524,10385.0
2019-05-14 13:10:00,87.17,87.4,87.14,87.4,18416.0,67.4524,67.6304,67.4292,67.6304,18416.0
2019-05-14 13:15:00,87.38,87.38,87.12,87.23,11696.0,67.6149,67.6149,67.4138,67.4989,11696.0
2019-05-14 13:20:00,87.23,87.38,87.23,87.32,13362.0,67.4989,67.6149,67.4989,67.5685,13362.0
2019-05-14 13:25:00,87.34,87.37,87.28,87.31,7504.0,67.584,67.6072,67.5376,67.5608,7504.0
2019-05-14 13:30:00,87.31,87.32,87.22,87.25,7952.0,67.5608,67.5685,67.4911,67.5143,7952.0
2019-05-14 13:35:00,87.25,87.3,87.21,87.23,12480.0,67.5143,67.553,67.4834,67.4989,12480.0
2019-05-14 13:40:00,87.23,87.28,87.2,87.28,8554.0,67.4989,67.5376,67.4757,67.5376,8554.0
2019-05-14 13:45:00,87.28,87.28,87.19,87.25,7760.0,67.5376,67.5376,67.4679,67.5143,7760.0
2019-05-14 13:50:00,87.25,87.28,87.19,87.24,10112.0,67.5143,67.5376,67.4679,67.5066,10112.0
2019-05-14 13:55:00,87.25,87.33,87.22,87.31,15542.0,67.5143,67.5762,67.4911,67.5608,15542.0
2019-05-14 14:00:00,87.3,87.33,87.18,87.2,10664.0,67.553,67.5762,67.4602,67.4757,10664.0
2019-05-14 14:05:00,87.19,87.2,87.09,87.19,11586.0,67.4679,67.4757,67.3905,67.4679,11586.0
2019-05-14 14:10:00,87.19,87.19,87.11,87.14,9880.0,67.4679,67.4679,67.406,67.4292,9880.0
2019-05-14 14:15:00,87.14,87.22,87.13,87.13,11311.0,67.4292,67.4911,67.4215,67.4215,11311.0
2019-05-14 14:20:00,87.14,87.27,87.12,87.26,10790.0,67.4292,67.5298,67.4138,67.5221,10790.0
2019-05-14 14:25:00,87.26,87.27,87.11,87.11,15402.0,67.5221,67.5298,67.406,67.406,15402.0
2019-05-14 14:30:00,87.13,87.13,87.05,87.13,29417.0,67.4215,67.4215,67.3596,67.4215,29417.0
2019-05-14 14:35:00,87.13,87.2,87.12,87.16,10601.0,67.4215,67.4757,67.4138,67.4447,10601.0
2019-05-14 14:40:00,87.17,87.17,87.11,87.13,16748.0,67.4524,67.4524,67.406,67.4215,16748.0
2019-05-14 14:45:00,87.12,87.13,86.99,87.01,31194.0,67.4138,67.4215,67.3132,67.3286,31194.0
2019-05-14 14:50:00,87.02,87.1,86.94,86.95,32244.0,67.3364,67.3983,67.2745,67.2822,32244.0
2019-05-14 14:55:00,86.96,87.08,86.95,87.03,13495.0,67.2899,67.3828,67.2822,67.3441,13495.0
2019-05-14 15:00:00,87.02,87.16,87.0,87.13,14305.0,67.3364,67.4447,67.3209,67.4215,14305.0
2019-05-14 15:05:00,87.14,87.21,87.08,87.21,15706.0,67.4292,67.4834,67.3828,67.4834,15706.0
2019-05-14 15:10:00,87.21,87.22,87.04,87.09,20968.0,67.4834,67.4911,67.3518,67.3905,20968.0
2019-05-14 15:15:00,87.1,87.21,87.03,87.2,48524.0,67.3983,67.4834,67.3441,67.4757,48524.0
2019-05-14 15:20:00,87.21,87.24,87.11,87.15,21205.0,67.4834,67.5066,67.406,67.437,21205.0
2019-05-14 15:25:00,87.14,87.24,87.13,87.22,19751.0,67.4292,67.5066,67.4215,67.4911,19751.0
2019-05-14 15:30:00,87.21,87.21,87.02,87.05,22429.0,67.4834,67.4834,67.3364,67.3596,22429.0
2019-05-14 15:35:00,87.04,87.05,86.93,86.96,22646.0,67.3518,67.3596,67.2667,67.2899,22646.0
2019-05-14 15:40:00,86.97,87.0,86.95,86.96,37393.0,67.2977,67.3209,67.2822,67.2899,37393.0
2019-05-14 15:45:00,86.95,87.06,86.89,86.97,50160.0,67.2822,67.3673,67.2358,67.2977,50160.0
2019-05-14 15:50:00,86.96,87.17,86.9,87.17,79819.0,67.2899,67.4524,67.2435,67.4524,79819.0
2019-05-14 15:55:00,87.16,87.18,86.9,86.94,112485.0,67.4447,67.4602,67.2435,67.2745,112485.0
2019-05-15 09:30:00,86.71,86.71,86.15,86.5,37027.0,67.0965,67.0965,66.6632,66.934,37027.0
2019-05-15 09:35:00,86.51,86.81,86.44,86.75,23621.0,66.9417,67.1739,66.8876,67.1274,23621.0
2019-05-15 09:40:00,86.75,87.06,86.54,87.06,43123.0,67.1274,67.3673,66.9649,67.3673,43123.0
2019-05-15 09:45:00,87.05,87.23,86.74,87.04,16399.0,67.3596,67.4989,67.1197,67.3518,16399.0
2019-05-15 09:50:00,87.06,87.35,86.98,87.13,17475.0,67.3673,67.5917,67.3054,67.4215,17475.0
2019-05-15 09:55:00,87.14,87.28,87.01,87.02,31723.0,67.4292,67.5376,67.3286,67.3364,31723.0
2019-05-15 10:00:00,86.96,87.03,86.77,86.78,11731.0,67.2899,67.3441,67.1429,67.1507,11731.0
2019-05-15 10:05:00,86.8,87.0,86.65,86.9,18709.0,67.1661,67.3209,67.0501,67.2435,18709.0
2019-05-15 10:10:00,86.94,87.39,86.72,87.39,20992.0,67.2745,67.6227,67.1042,67.6227,20992.0
2019-05-15 10:15:00,87.42,87.42,87.14,87.28,11180.0,67.6459,67.6459,67.4292,67.5376,11180.0
2019-05-15 10:20:00,87.28,87.34,87.0,87.18,7687.0,67.5376,67.584,67.3209,67.4602,7687.0
2019-05-15 10:25:00,87.19,87.38,87.18,87.31,10749.0,67.4679,67.6149,67.4602,67.5608,10749.0
2019-05-15 10:30:00,87.24,87.46,87.14,87.33,9717.0,67.5066,67.6768,67.4292,67.5762,9717.0
2019-05-15 10:35:00,87.31,87.47,87.21,87.41,16524.0,67.5608,67.6846,67.4834,67.6382,16524.0
2019-05-15 10:40:00,87.44,87.52,87.34,87.45,13592.0,67.6614,67.7233,67.584,67.6691,13592.0
2019-05-15 10:45:00,87.46,87.6,87.35,87.48,27626.0,67.6768,67.7852,67.5917,67.6923,27626.0
2019-05-15 10:50:00,87.49,87.65,87.43,87.53,14055.0,67.7001,67.8239,67.6536,67.731,14055.0
2019-05-15 10:55:00,87.53,87.57,87.32,87.33,7968.0,67.731,67.762,67.5685,67.5762,7968.0
2019-05-15 11:00:00,87.34,87.37,87.1,87.14,13117.0,67.584,67.6072,67.3983,67.4292,13117.0
2019-05-15 11:05:00,87.12,87.27,87.03,87.27,13952.0,67.4138,67.5298,67.3441,67.5298,13952.0
2019-05-15 11:10:00,87.28,87.48,87.27,87.44,9150.0,67.5376,67.6923,67.5298,67.6614,9150.0
2019-05-15 11:15:00,87.41,87.43,87.21,87.3,21133.0,67.6382,67.6536,67.4834,67.553,21133.0
2019-05-15 11:20:00,87.31,87.49,87.3,87.49,10782.0,67.5608,67.7001,67.553,67.7001,10782.0
2019-05-15 11:25:00,87.49,87.63,87.49,87.57,19390.0,67.7001,67.8084,67.7001,67.762,19390.0
2019-05-15 11:30:00,87.58,87.62,87.42,87.57,19678.0,67.7697,67.8007,67.6459,67.762,19678.0
2019-05-15 11:35:00,87.57,87.59,87.25,87.31,16010.0,67.762,67.7774,67.5143,67.5608,16010.0
2019-05-15 11:40:00,87.33,87.4,87.28,87.34,16217.0,67.5762,67.6304,67.5376,67.584,16217.0
2019-05-15 11:45:00,87.31,87.34,87.15,87.26,6849.0,67.5608,67.584,67.437,67.5221,6849.0
2019-05-15 11:50:00,87.26,87.45,87.26,87.4,7429.0,67.5221,67.6691,67.5221,67.6304,7429.0
2019-05-15 11:55:00,87.44,87.46,87.37,87.4,6067.0,67.6614,67.6768,67.6072,67.6304,6067.0
2019-05-15 12:00:00,87.4,87.52,87.36,87.48,9682.0,67.6304,67.7233,67.5995,67.6923,9682.0
2019-05-15 12:05:00,87.48,87.6,87.44,87.48,10127.0,67.6923,67.7852,67.6614,67.6923,10127.0
2019-05-15 12:10:00,87.44,87.54,87.41,87.54,4505.0,67.6614,67.7387,67.6382,67.7387,4505.0
2019-05-15 12:15:00,87.53,87.53,87.37,87.37,5840.0,67.731,67.731,67.6072,67.6072,5840.0
2019-05-15 12:20:00,87.35,87.38,87.23,87.23,4510.0,67.5917,67.6149,67.4989,67.4989,4510.0
2019-05-15 12:25:00,87.22,87.37,87.22,87.37,20918.0,67.4911,67.6072,67.4911,67.6072,20918.0
2019-05-15 12:30:00,87.38,87.47,87.38,87.42,13135.0,67.6149,67.6846,67.6149,67.6459,13135.0
2019-05-15 12:35:00,87.41,87.43,87.26,87.27,4765.0,67.6382,67.6536,67.5221,67.5298,4765.0
2019-05-15 12:40:00,87.27,87.29,87.22,87.24,11859.0,67.5298,67.5453,67.4911,67.5066,11859.0
2019-05-15 12:45:00,87.25,87.32,87.2,87.28,9062.0,67.5143,67.5685,67.4757,67.5376,9062.0
2019-05-15 12:50:00,87.3,87.3,87.23,87.27,15660.0,67.553,67.553,67.4989,67.5298,15660.0
2019-05-15 12:55:00,87.26,87.38,87.23,87.31,19835.0,67.5221,67.6149,67.4989,67.5608,19835.0
2019-05-15 13:00:00,87.3,87.44,87.25,87.34,12476.0,67.553,67.6614,67.5143,67.584,12476.0
2019-05-15 13:05:00,87.35,87.39,87.26,87.32,6918.0,67.5917,67.6227,67.5221,67.5685,6918.0
2019-05-15 13:10:00,87.32,87.36,87.24,87.25,4510.0,67.5685,67.5995,67.5066,67.5143,4510.0
2019-05-15 13:15:00,87.2,87.22,87.11,87.15,13335.0,67.4757,67.4911,67.406,67.437,13335.0
2019-05-15 13:20:00,87.14,87.17,86.95,86.95,15603.0,67.4292,67.4524,67.2822,67.2822,15603.0
2019-05-15 13:25:00,86.95,87.04,86.86,86.99,12199.0,67.2822,67.3518,67.2126,67.3132,12199.0
2019-05-15 13:30:00,86.95,87.08,86.95,87.08,18047.0,67.2822,67.3828,67.2822,67.3828,18047.0
2019-05-15 13:35:00,87.11,87.14,87.03,87.12,6426.0,67.406,67.4292,67.3441,67.4138,6426.0
2019-05-15 13:40:00,87.1,87.2,87.1,87.14,6958.0,67.3983,67.4757,67.3983,67.4292,6958.0
2019-05-15 13:45:00,87.14,87.14,86.97,87.01,20054.0,67.4292,67.4292,67.2977,67.3286,20054.0
2019-05-15 13:50:00,87.02,87.08,86.94,87.05,29971.0,67.3364,67.3828,67.2745,67.3596,29971.0
2019-05-15 13:55:00,87.06,87.16,87.06,87.12,4961.0,67.3673,67.4447,67.3673,67.4138,4961.0
2019-05-15 14:00:00,87.14,87.18,87.08,87.14,7682.0,67.4292,67.4602,67.3828,67.4292,7682.0
2019-05-15 14:05:00,87.15,87.18,87.06,87.1,4808.0,67.437,67.4602,67.3673,67.3983,4808.0
2019-05-15 14:10:00,87.1,87.16,87.0,87.05,9763.0,67.3983,67.4447,67.3209,67.3596,9763.0
2019-05-15 14:15:00,87.04,87.06,86.93,86.96,7155.0,67.3518,67.3673,67.2667,67.2899,7155.0
2019-05-15 14:20:00,86.97,87.07,86.97,87.07,6316.0,67.2977,67.3751,67.2977,67.3751,6316.0
2019-05-15 14:25:00,87.07,87.09,86.94,86.95,10630.0,67.3751,67.3905,67.2745,67.2822,10630.0
2019-05-15 14:30:00,86.95,87.04,86.95,87.03,16161.0,67.2822,67.3518,67.2822,67.3441,16161.0
2019-05-15 14:35:00,87.03,87.05,86.93,87.04,6076.0,67.3441,67.3596,67.2667,67.3518,6076.0
2019-05-15 14:40:00,87.05,87.13,87.02,87.12,5370.0,67.3596,67.4215,67.3364,67.4138,5370.0
2019-05-15 14:45:00,87.12,87.18,87.1,87.17,10630.0,67.4138,67.4602,67.3983,67.4524,10630.0
2019-05-15 14:50:00,87.16,87.21,86.96,87.01,6174.0,67.4447,67.4834,67.2899,67.3286,6174.0
2019-05-15 14:55:00,87.0,87.07,86.96,87.03,16906.0,67.3209,67.3751,67.2899,67.3441,16906.0
2019-05-15 15:00:00,87.05,87.13,87.05,87.06,16884.0,67.3596,67.4215,67.3596,67.3673,16884.0
2019-05-15 15:05:00,87.06,87.16,87.06,87.14,8624.0,67.3673,67.4447,67.3673,67.4292,8624.0
2019-05-15 15:10:00,87.14,87.15,87.04,87.11,10476.0,67.4292,67.437,67.3518,67.406,10476.0
2019-05-15 15:15:00,87.11,87.17,87.09,87.17,8765.0,67.406,67.4524,67.3905,67.4524,8765.0
2019-05-15 15:20:00,87.17,87.24,87.12,87.22,11823.0,67.4524,67.5066,67.4138,67.4911,11823.0
2019-05-15 15:25:00,87.25,87.31,87.22,87.26,15817.0,67.5143,67.5608,67.4911,67.5221,15817.0
2019-05-15 15:30:00,87.28,87.32,87.24,87.29,18009.0,67.5376,67.5685,67.5066,67.5453,18009.0
2019-05-15 15:35:00,87.29,87.32,87.2,87.27,25473.0,67.5453,67.5685,67.4757,67.5298,25473.0
2019-05-15 15:40:00,87.26,87.31,87.17,87.28,39157.0,67.5221,67.5608,67.4524,67.5376,39157.0
2019-05-15 15:45:00,87.27,87.44,87.24,87.42,56220.0,67.5298,67.6614,67.5066,67.6459,56220.0
2019-05-15 15:50:00,87.42,87.45,87.39,87.41,73542.0,67.6459,67.6691,67.6227,67.6382,73542.0
2019-05-15 15:55:00,87.39,87.41,87.17,87.31,154754.0,67.6227,67.6382,67.4524,67.5608,154754.0
2019-05-16 09:30:00,87.5,87.98,87.49,87.86,53268.0,67.7078,68.0792,67.7001,67.9864,53268.0
2019-05-16 09:35:00,87.8,87.96,87.76,87.94,20289.0,67.9399,68.0637,67.909,68.0483,20289.0
2019-05-16 09:40:00,87.95,88.08,87.93,87.99,12741.0,68.056,68.1566,68.0405,68.087,12741.0
2019-05-16 09:45:00,88.02,88.08,87.81,87.85,22963.0,68.1102,68.1566,67.9477,67.9786,22963.0
2019-05-16 09:50:00,87.86,88.03,87.73,88.0,18565.0,67.9864,68.1179,67.8858,68.0947,18565.0
2019-05-16 09:55:00,88.01,88.37,88.0,88.2,27595.0,68.1024,68.381,68.0947,68.2495,27595.0
2019-05-16 10:00:00,88.17,88.28,88.08,88.08,18763.0,68.2262,68.3114,68.1566,68.1566,18763.0
2019-05-16 10:05:00,88.08,88.23,87.97,88.07,12347.0,68.1566,68.2727,68.0715,68.1489,12347.0
2019-05-16 10:10:00,88.08,88.14,87.93,87.94,100074.0,68.1566,68.203,68.0405,68.0483,100074.0
2019-05-16 10:15:00,87.91,88.01,87.84,88.01,24672.0,68.0251,68.1024,67.9709,68.1024,24672.0
2019-05-16 10:20:00,88.02,88.19,88.01,88.18,13238.0,68.1102,68.2417,68.1024,68.234,13238.0
2019-05-16 10:25:00,88.19,88.35,88.13,88.31,18958.0,68.2417,68.3655,68.1953,68.3346,18958.0
2019-05-16 10:30:00,88.31,88.4,88.09,88.21,24540.0,68.3346,68.4042,68.1643,68.2572,24540.0
2019-05-16 10:35:00,88.18,88.41,88.16,88.32,18131.0,68.234,68.412,68.2185,68.3423,18131.0
2019-05-16 10:40:00,88.3,88.46,88.24,88.39,29776.0,68.3268,68.4506,68.2804,68.3965,29776.0
2019-05-16 10:45:00,88.4,88.47,88.35,88.4,14858.0,68.4042,68.4584,68.3655,68.4042,14858.0
2019-05-16 10:50:00,88.4,88.5,88.3,88.4,10113.0,68.4042,68.4816,68.3268,68.4042,10113.0
2019-05-16 10:55:00,88.43,88.47,88.34,88.43,12506.0,68.4274,68.4584,68.3578,68.4274,12506.0
2019-05-16 11:00:00,88.43,88.54,88.4,88.4,13776.0,68.4274,68.5126,68.4042,68.4042,13776.0
2019-05-16 11:05:00,88.38,88.5,88.38,88.47,26171.0,68.3887,68.4816,68.3887,68.4584,26171.0
2019-05-16 11:10:00,88.46,88.53,88.4,88.4,27710.0,68.4506,68.5048,68.4042,68.4042,27710.0
2019-05-16 11:15:00,88.43,88.57,88.4,88.5,26609.0,68.4274,68.5358,68.4042,68.4816,26609.0
2019-05-16 11:20:00,88.48,88.63,88.48,88.55,14146.0,68.4661,68.5822,68.4661,68.5203,14146.0
2019-05-16 11:25:00,88.55,88.61,88.46,88.48,10547.0,68.5203,68.5667,68.4506,68.4661,10547.0
2019-05-16 11:30:00,88.51,88.56,88.43,88.43,13526.0,68.4893,68.528,68.4274,68.4274,13526.0
2019-05-16 11:35:00,88.43,88.43,88.24,88.32,23022.0,68.4274,68.4274,68.2804,68.3423,23022.0
2019-05-16 11:40:00,88.31,88.44,88.31,88.37,14743.0,68.3346,68.4352,68.3346,68.381,14743.0
2019-05-16 11:45:00,88.38,88.4,88.25,88.26,11159.0,68.3887,68.4042,68.2881,68.2959,11159.0
2019-05-16 11:50:00,88.26,88.27,88.14,88.15,19226.0,68.2959,68.3036,68.203,68.2108,19226.0
2019-05-16 11:55:00,88.15,88.3,88.14,88.24,18206.0,68.2108,68.3268,68.203,68.2804,18206.0
2019-05-16 12:00:00,88.25,88.25,88.08,88.1,9908.0,68.2881,68.2881,68.1566,68.1721,9908.0
2019-05-16 12:05:00,88.1,88.27,88.08,88.27,19618.0,68.1721,68.3036,68.1566,68.3036,19618.0
2019-05-16 12:10:00,88.27,88.32,88.2,88.27,16154.0,68.3036,68.3423,68.2495,68.3036,16154.0
2019-05-16 12:15:00,88.26,88.26,88.16,88.18,10729.0,68.2959,68.2959,68.2185,68.234,10729.0
2019-05-16 12:20:00,88.16,88.16,88.07,88.08,8142.0,68.2185,68.2185,68.1489,68.1566,8142.0
2019-05-16 12:25:00,88.08,88.16,88.06,88.09,11274.0,68.1566,68.2185,68.1411,68.1643,11274.0
2019-05-16 12:30:00,88.09,88.13,88.03,88.1,12109.0,68.1643,68.1953,68.1179,68.1721,12109.0
2019-05-16 12:35:00,88.07,88.08,88.0,88.04,7947.0,68.1489,68.1566,68.0947,68.1256,7947.0
2019-05-16 12:40:00,88.06,88.11,88.0,88.05,24261.0,68.1411,68.1798,68.0947,68.1334,24261.0
2019-05-16 12:45:00,88.05,88.12,88.03,88.07,13206.0,68.1334,68.1876,68.1179,68.1489,13206.0
2019-05-16 12:50:00,88.09,88.09,87.98,88.03,12030.0,68.1643,68.1643,68.0792,68.1179,12030.0
2019-05-16 12:55:00,88.03,88.09,88.01,88.03,11966.0,68.1179,68.1643,68.1024,68.1179,11966.0
2019-05-16 13:00:00,88.05,88.1,87.96,88.0,11318.0,68.1334,68.1721,68.0637,68.0947,11318.0
2019-05-16 13:05:00,87.98,88.11,87.95,88.01,13465.0,68.0792,68.1798,68.056,68.1024,13465.0
2019-05-16 13:10:00,88.01,88.06,87.97,87.97,11423.0,68.1024,68.1411,68.0715,68.0715,11423.0
2019-05-16 13:15:00,88.0,88.06,87.94,88.04,11982.0,68.0947,68.1411,68.0483,68.1256,11982.0
2019-05-16 13:20:00,88.05,88.05,87.94,87.98,11886.0,68.1334,68.1334,68.0483,68.0792,11886.0
2019-05-16 13:25:00,87.97,88.06,87.96,88.0,15514.0,68.0715,68.1411,68.0637,68.0947,15514.0
2019-05-16 13:30:00,88.01,88.15,87.97,88.1,10931.0,68.1024,68.2108,68.0715,68.1721,10931.0
2019-05-16 13:35:00,88.08,88.16,88.03,88.14,9031.0,68.1566,68.2185,68.1179,68.203,9031.0
2019-05-16 13:40:00,88.16,88.16,88.02,88.04,8952.0,68.2185,68.2185,68.1102,68.1256,8952.0
2019-05-16 13:45:00,88.04,88.09,87.96,87.99,11720.0,68.1256,68.1643,68.0637,68.087,11720.0
2019-05-16 13:50:00,87.97,88.06,87.96,88.02,20044.0,68.0715,68.1411,68.0637,68.1102,20044.0
2019-05-16 13:55:00,88.01,88.1,87.98,88.06,11635.0,68.1024,68.1721,68.0792,68.1411,11635.0
2019-05-16 14:00:00,88.05,88.16,88.03,88.15,13869.0,68.1334,68.2185,68.1179,68.2108,13869.0
2019-05-16 14:05:00,88.16,88.16,88.06,88.08,7672.0,68.2185,68.2185,68.1411,68.1566,7672.0
2019-05-16 14:10:00,88.05,88.13,88.02,88.1,12544.0,68.1334,68.1953,68.1102,68.1721,12544.0
2019-05-16 14:15:00,88.11,88.18,88.1,88.18,11060.0,68.1798,68.234,68.1721,68.234,11060.0
2019-05-16 14:20:00,88.17,88.3,88.14,88.3,21649.0,68.2262,68.3268,68.203,68.3268,21649.0
2019-05-16 14:25:00,88.29,88.36,88.28,88.34,18986.0,68.3191,68.3733,68.3114,68.3578,18986.0
2019-05-16 14:30:00,88.33,88.34,88.21,88.23,14297.0,68.3501,68.3578,68.2572,68.2727,14297.0
2019-05-16 14:35:00,88.23,88.34,88.22,88.3,11871.0,68.2727,68.3578,68.2649,68.3268,11871.0
2019-05-16 14:40:00,88.31,88.33,88.21,88.3,11779.0,68.3346,68.3501,68.2572,68.3268,11779.0
2019-05-16 14:45:00,88.32,88.36,88.2,88.24,7776.0,68.3423,68.3733,68.2495,68.2804,7776.0
2019-05-16 14:50:00,88.23,88.28,88.17,88.22,17062.0,68.2727,68.3114,68.2262,68.2649,17062.0
2019-05-16 14:55:00,88.2,88.36,88.19,88.35,14415.0,68.2495,68.3733,68.2417,68.3655,14415.0
2019-05-16 15:00:00,88.33,88.42,88.27,88.4,12123.0,68.3501,68.4197,68.3036,68.4042,12123.0
2019-05-16 15:05:00,88.4,88.49,88.37,88.44,15096.0,68.4042,68.4739,68.381,68.4352,15096.0
2019-05-16 15:10:00,88.46,88.46,88.36,88.37,11923.0,68.4506,68.4506,68.3733,68.381,11923.0
2019-05-16 15:15:00,88.37,88.41,88.29,88.4,30436.0,68.381,68.412,68.3191,68.4042,30436.0
2019-05-16 15:20:00,88.41,88.55,88.39,88.55,26377.0,68.412,68.5203,68.3965,68.5203,26377.0
2019-05-16 15:25:00,88.54,88.77,88.5,88.69,35489.0,68.5126,68.6905,68.4816,68.6286,35489.0
2019-05-16 15:30:00,88.68,88.68,88.5,88.56,25659.0,68.6209,68.6209,68.4816,68.528,25659.0
2019-05-16 15:35:00,88.56,88.64,88.5,88.51,32078.0,68.528,68.5899,68.4816,68.4893,32078.0
2019-05-16 15:40:00,88.51,88.52,88.31,88.34,44033.0,68.4893,68.4971,68.3346,68.3578,44033.0
2019-05-16 15:45:00,88.34,88.53,88.34,88.36,52199.0,68.3578,68.5048,68.3578,68.3733,52199.0
2019-05-16 15:50:00,88.36,88.45,88.3,88.39,82749.0,68.3733,68.4429,68.3268,68.3965,82749.0
2019-05-16 15:55:00,88.38,88.45,88.23,88.29,170314.0,68.3887,68.4429,68.2727,68.3191,170314.0
2019-05-17 09:30:00,86.56,86.74,86.34,86.5,126755.0,67.6912,67.832,67.5192,67.6443,126755.0
2019-05-17 09:35:00,86.5,86.55,86.06,86.24,36928.0,67.6443,67.6834,67.3002,67.441,36928.0
2019-05-17 09:40:00,86.24,86.71,86.24,86.65,32422.0,67.441,67.8085,67.441,67.7616,32422.0
2019-05-17 09:45:00,86.65,86.69,86.2,86.23,37088.0,67.7616,67.7929,67.4097,67.4331,37088.0
2019-05-17 09:50:00,86.23,86.24,86.03,86.14,27466.0,67.4331,67.441,67.2767,67.3628,27466.0
2019-05-17 09:55:00,86.16,86.19,85.87,86.13,32461.0,67.3784,67.4019,67.1516,67.3549,32461.0
2019-05-17 10:00:00,86.17,86.25,85.93,85.94,13483.0,67.3862,67.4488,67.1985,67.2064,13483.0
2019-05-17 10:05:00,85.96,86.13,85.87,86.11,13570.0,67.222,67.3549,67.1516,67.3393,13570.0
2019-05-17 10:10:00,86.08,86.27,85.95,85.96,20681.0,67.3158,67.4644,67.2142,67.222,20681.0
2019-05-17 10:15:00,86.0,86.15,85.93,86.13,22606.0,67.2533,67.3706,67.1985,67.3549,22606.0
2019-05-17 10:20:00,86.17,86.27,86.09,86.27,25644.0,67.3862,67.4644,67.3237,67.4644,25644.0
2019-05-17 10:25:00,86.25,86.41,86.18,86.38,20752.0,67.4488,67.5739,67.394,67.5505,20752.0
2019-05-17 10:30:00,86.38,86.43,86.31,86.43,25396.0,67.5505,67.5896,67.4957,67.5896,25396.0
2019-05-17 10:35:00,86.41,86.42,86.05,86.06,14076.0,67.5739,67.5817,67.2924,67.3002,14076.0
2019-05-17 10:40:00,86.06,86.13,86.01,86.02,18665.0,67.3002,67.3549,67.2611,67.2689,18665.0
2019-05-17 10:45:00,86.04,86.07,85.88,85.99,18073.0,67.2846,67.308,67.1594,67.2455,18073.0
2019-05-17 10:50:00,85.99,86.27,85.99,86.27,11055.0,67.2455,67.4644,67.2455,67.4644,11055.0
2019-05-17 10:55:00,86.25,86.51,86.22,86.51,29531.0,67.4488,67.6521,67.4253,67.6521,29531.0
2019-05-17 11:00:00,86.51,86.66,86.48,86.56,30199.0,67.6521,67.7694,67.6287,67.6912,30199.0
2019-05-17 11:05:00,86.56,86.71,86.55,86.63,38646.0,67.6912,67.8085,67.6834,67.746,38646.0
2019-05-17 11:10:00,86.62,86.7,86.5,86.52,34298.0,67.7381,67.8007,67.6443,67.6599,34298.0
2019-05-17 11:15:00,86.52,86.6,86.39,86.41,18332.0,67.6599,67.7225,67.5583,67.5739,18332.0
2019-05-17 11:20:00,86.41,86.46,86.3,86.3,10658.0,67.5739,67.613,67.4879,67.4879,10658.0
2019-05-17 11:25:00,86.32,86.38,86.23,86.28,17110.0,67.5035,67.5505,67.4331,67.4722,17110.0
2019-05-17 11:30:00,86.29,86.31,86.09,86.24,12189.0,67.4801,67.4957,67.3237,67.441,12189.0
2019-05-17 11:35:00,86.23,86.25,86.17,86.24,9441.0,67.4331,67.4488,67.3862,67.441,9441.0
2019-05-17 11:40:00,86.25,86.31,86.14,86.31,11282.0,67.4488,67.4957,67.3628,67.4957,11282.0
2019-05-17 11:45:00,86.29,86.33,86.2,86.24,15380.0,67.4801,67.5114,67.4097,67.441,15380.0
2019-05-17 11:50:00,86.23,86.28,86.16,86.28,9399.0,67.4331,67.4722,67.3784,67.4722,9399.0
2019-05-17 11:55:00,86.29,86.29,86.17,86.22,9857.0,67.4801,67.4801,67.3862,67.4253,9857.0
2019-05-17 12:00:00,86.21,86.26,86.12,86.18,10957.0,67.4175,67.4566,67.3471,67.394,10957.0
2019-05-17 12:05:00,86.15,86.15,86.0,86.0,7953.0,67.3706,67.3706,67.2533,67.2533,7953.0
2019-05-17 12:10:00,85.98,86.06,85.91,85.91,11712.0,67.2376,67.3002,67.1829,67.1829,11712.0
2019-05-17 12:15:00,85.91,85.97,85.89,85.89,8167.0,67.1829,67.2298,67.1673,67.1673,8167.0
2019-05-17 12:20:00,85.9,85.98,85.89,85.95,7911.0,67.1751,67.2376,67.1673,67.2142,7911.0
2019-05-17 12:25:00,85.96,85.99,85.89,85.92,7818.0,67.222,67.2455,67.1673,67.1907,7818.0
2019-05-17 12:30:00,85.93,85.93,85.83,85.89,8975.0,67.1985,67.1985,67.1203,67.1673,8975.0
2019-05-17 12:35:00,85.92,85.95,85.85,85.92,5550.0,67.1907,67.2142,67.136,67.1907,5550.0
2019-05-17 12:40:00,85.93,86.06,85.86,86.01,10702.0,67.1985,67.3002,67.1438,67.2611,10702.0
2019-05-17 12:45:00,86.02,86.08,86.02,86.07,8299.0,67.2689,67.3158,67.2689,67.308,8299.0
2019-05-17 12:50:00,86.06,86.1,86.02,86.07,11012.0,67.3002,67.3315,67.2689,67.308,11012.0
2019-05-17 12:55:00,86.11,86.14,86.02,86.04,6197.0,67.3393,67.3628,67.2689,67.2846,6197.0
2019-05-17 13:00:00,86.05,86.07,85.91,85.91,10418.0,67.2924,67.308,67.1829,67.1829,10418.0
2019-05-17 13:05:00,85.94,86.01,85.9,86.01,12740.0,67.2064,67.2611,67.1751,67.2611,12740.0
2019-05-17 13:10:00,86.01,86.05,85.91,85.92,10178.0,67.2611,67.2924,67.1829,67.1907,10178.0
2019-05-17 13:15:00,85.91,85.96,85.85,85.89,15304.0,67.1829,67.222,67.136,67.1673,15304.0
2019-05-17 13:20:00,85.89,85.93,85.82,85.83,12693.0,67.1673,67.1985,67.1125,67.1203,12693.0
2019-05-17 13:25:00,85.83,85.87,85.76,85.77,10811.0,67.1203,67.1516,67.0656,67.0734,10811.0
2019-05-17 13:30:00,85.75,85.83,85.72,85.81,12759.0,67.0578,67.1203,67.0343,67.1047,12759.0
2019-05-17 13:35:00,85.83,85.99,85.81,85.9,13418.0,67.1203,67.2455,67.1047,67.1751,13418.0
2019-05-17 13:40:00,85.9,85.94,85.77,85.81,15695.0,67.1751,67.2064,67.0734,67.1047,15695.0
2019-05-17 13:45:00,85.82,85.88,85.8,85.8,9669.0,67.1125,67.1594,67.0969,67.0969,9669.0
2019-05-17 13:50:00,85.81,85.92,85.8,85.87,8862.0,67.1047,67.1907,67.0969,67.1516,8862.0
2019-05-17 13:55:00,85.86,85.92,85.78,85.8,13681.0,67.1438,67.1907,67.0812,67.0969,13681.0
2019-05-17 14:00:00,85.78,85.84,85.66,85.7,8129.0,67.0812,67.1282,66.9874,67.0187,8129.0
2019-05-17 14:05:00,85.7,85.74,85.65,85.72,15696.0,67.0187,67.05,66.9796,67.0343,15696.0
2019-05-17 14:10:00,85.73,85.79,85.63,85.74,13572.0,67.0421,67.0891,66.9639,67.05,13572.0
2019-05-17 14:15:00,85.72,85.73,85.64,85.65,12341.0,67.0343,67.0421,66.9718,66.9796,12341.0
2019-05-17 14:20:00,85.64,85.66,85.59,85.62,13468.0,66.9718,66.9874,66.9327,66.9561,13468.0
2019-05-17 14:25:00,85.62,85.65,85.57,85.65,14924.0,66.9561,66.9796,66.917,66.9796,14924.0
2019-05-17 14:30:00,85.64,85.67,85.55,85.57,14594.0,66.9718,66.9952,66.9014,66.917,14594.0
2019-05-17 14:35:00,85.58,85.61,85.56,85.58,11217.0,66.9248,66.9483,66.9092,66.9248,11217.0
2019-05-17 14:40:00,85.59,85.63,85.54,85.61,15654.0,66.9327,66.9639,66.8936,66.9483,15654.0
2019-05-17 14:45:00,85.61,85.64,85.57,85.64,10758.0,66.9483,66.9718,66.917,66.9718,10758.0
2019-05-17 14:50:00,85.63,85.75,85.61,85.67,26043.0,66.9639,67.0578,66.9483,66.9952,26043.0
2019-05-17 14:55:00,85.67,85.72,85.65,85.66,11999.0,66.9952,67.0343,66.9796,66.9874,11999.0
2019-05-17 15:00:00,85.66,85.71,85.5,85.54,29393.0,66.9874,67.0265,66.8623,66.8936,29393.0
2019-05-17 15:05:00,85.53,85.56,85.36,85.37,16234.0,66.8857,66.9092,66.7528,66.7606,16234.0
2019-05-17 15:10:00,85.37,85.4,85.25,85.29,20298.0,66.7606,66.7841,66.6668,66.6981,20298.0
2019-05-17 15:15:00,85.26,85.26,85.11,85.16,26816.0,66.6746,66.6746,66.5573,66.5964,26816.0
2019-05-17 15:20:00,85.15,85.19,85.06,85.11,35761.0,66.5886,66.6199,66.5182,66.5573,35761.0
2019-05-17 15:25:00,85.09,85.13,84.95,85.02,39664.0,66.5417,66.5729,66.4322,66.4869,39664.0
2019-05-17 15:30:00,85.02,85.05,84.83,84.92,40763.0,66.4869,66.5104,66.3383,66.4087,40763.0
2019-05-17 15:35:00,84.91,85.01,84.87,84.88,36545.0,66.4009,66.4791,66.3696,66.3774,36545.0
2019-05-17 15:40:00,84.87,84.96,84.72,84.88,45752.0,66.3696,66.44,66.2523,66.3774,45752.0
2019-05-17 15:45:00,84.89,84.9,84.73,84.83,68277.0,66.3852,66.3931,66.2601,66.3383,68277.0
2019-05-17 15:50:00,84.83,84.89,84.72,84.8,95363.0,66.3383,66.3852,66.2523,66.3149,95363.0
2019-05-17 15:55:00,84.8,85.01,84.79,84.81,147663.0,66.3149,66.4791,66.307,66.3227,147663.0
2019-05-20 09:30:00,84.63,84.67,84.3,84.59,41484.0,66.1819,66.2132,65.9239,66.1506,41484.0
2019-05-20 09:35:00,84.57,84.77,84.4,84.71,19918.0,66.135,66.2914,66.0021,66.2445,19918.0
2019-05-20 09:40:00,84.75,85.06,84.68,84.96,14608.0,66.2758,66.5182,66.221,66.44,14608.0
2019-05-20 09:45:00,85.02,85.23,85.02,85.21,33989.0,66.4869,66.6511,66.4869,66.6355,33989.0
2019-05-20 09:50:00,85.17,85.22,84.92,85.15,25534.0,66.6042,66.6433,66.4087,66.5886,25534.0
2019-05-20 09:55:00,85.19,85.6,85.14,85.43,23086.0,66.6199,66.9405,66.5808,66.8075,23086.0
2019-05-20 10:00:00,85.44,85.58,85.41,85.53,23013.0,66.8154,66.9248,66.7919,66.8857,23013.0
2019-05-20 10:05:00,85.52,85.61,85.46,85.56,27091.0,66.8779,66.9483,66.831,66.9092,27091.0
2019-05-20 10:10:00,85.51,85.67,85.4,85.49,21124.0,66.8701,66.9952,66.7841,66.8545,21124.0
2019-05-20 10:15:00,85.49,85.52,85.33,85.33,19534.0,66.8545,66.8779,66.7293,66.7293,19534.0
2019-05-20 10:20:00,85.33,85.42,85.15,85.36,15146.0,66.7293,66.7997,66.5886,66.7528,15146.0
2019-05-20 10:25:00,85.33,85.47,85.32,85.34,11169.0,66.7293,66.8388,66.7215,66.7372,11169.0
2019-05-20 10:30:00,85.29,85.46,85.19,85.46,13025.0,66.6981,66.831,66.6199,66.831,13025.0
2019-05-20 10:35:00,85.48,85.54,85.39,85.52,16237.0,66.8466,66.8936,66.7763,66.8779,16237.0
2019-05-20 10:40:00,85.54,85.55,85.38,85.38,10761.0,66.8936,66.9014,66.7684,66.7684,10761.0
2019-05-20 10:45:00,85.4,85.42,85.2,85.2,16103.0,66.7841,66.7997,66.6277,66.6277,16103.0
2019-05-20 10:50:00,85.18,85.21,85.03,85.06,21644.0,66.612,66.6355,66.4947,66.5182,21644.0
2019-05-20 10:55:00,85.05,85.23,85.05,85.11,16202.0,66.5104,66.6511,66.5104,66.5573,16202.0
2019-05-20 11:00:00,85.13,85.17,84.96,85.01,10909.0,66.5729,66.6042,66.44,66.4791,10909.0
2019-05-20 11:05:00,85.03,85.06,84.88,84.88,14790.0,66.4947,66.5182,66.3774,66.3774,14790.0
2019-05-20 11:10:00,84.88,85.08,84.84,85.01,14755.0,66.3774,66.5338,66.3461,66.4791,14755.0
2019-05-20 11:15:00,85.03,85.07,84.82,84.82,19939.0,66.4947,66.526,66.3305,66.3305,19939.0
2019-05-20 11:20:00,84.79,84.91,84.75,84.86,11073.0,66.307,66.4009,66.2758,66.3618,11073.0
2019-05-20 11:25:00,84.85,84.94,84.81,84.84,12644.0,66.354,66.4243,66.3227,66.3461,12644.0
2019-05-20 11:30:00,84.86,84.99,84.85,84.96,12928.0,66.3618,66.4635,66.354,66.44,12928.0
2019-05-20 11:35:00,84.95,84.96,84.79,84.9,9646.0,66.4322,66.44,66.307,66.3931,9646.0
2019-05-20 11:40:00,84.91,85.01,84.88,84.88,11729.0,66.4009,66.4791,66.3774,66.3774,11729.0
2019-05-20 11:45:00,84.89,84.98,84.87,84.87,5487.0,66.3852,66.4556,66.3696,66.3696,5487.0
2019-05-20 11:50:00,84.88,84.98,84.88,84.93,6930.0,66.3774,66.4556,66.3774,66.4165,6930.0
2019-05-20 11:55:00,84.93,84.98,84.9,84.97,3694.0,66.4165,66.4556,66.3931,66.4478,3694.0
2019-05-20 12:00:00,84.96,85.17,84.96,85.17,10141.0,66.44,66.6042,66.44,66.6042,10141.0
2019-05-20 12:05:00,85.16,85.18,84.99,84.99,8071.0,66.5964,66.612,66.4635,66.4635,8071.0
2019-05-20 12:10:00,85.03,85.09,84.96,84.99,9932.0,66.4947,66.5417,66.44,66.4635,9932.0
2019-05-20 12:15:00,84.96,85.07,84.95,85.01,7448.0,66.44,66.526,66.4322,66.4791,7448.0
2019-05-20 12:20:00,85.02,85.07,84.99,85.03,6653.0,66.4869,66.526,66.4635,66.4947,6653.0
2019-05-20 12:25:00,85.06,85.08,84.99,85.02,6347.0,66.5182,66.5338,66.4635,66.4869,6347.0
2019-05-20 12:30:00,85.02,85.04,84.91,85.02,10350.0,66.4869,66.5026,66.4009,66.4869,10350.0
2019-05-20 12:35:00,85.02,85.16,85.02,85.09,7243.0,66.4869,66.5964,66.4869,66.5417,7243.0
2019-05-20 12:40:00,85.07,85.12,85.02,85.08,8532.0,66.526,66.5651,66.4869,66.5338,8532.0
2019-05-20 12:45:00,85.07,85.17,85.07,85.14,5061.0,66.526,66.6042,66.526,66.5808,5061.0
2019-05-20 12:50:00,85.15,85.3,85.12,85.24,36668.0,66.5886,66.7059,66.5651,66.659,36668.0
2019-05-20 12:55:00,85.24,85.26,85.13,85.14,6029.0,66.659,66.6746,66.5729,66.5808,6029.0
2019-05-20 13:00:00,85.14,85.25,85.11,85.22,17668.0,66.5808,66.6668,66.5573,66.6433,17668.0
2019-05-20 13:05:00,85.23,85.3,85.22,85.22,20152.0,66.6511,66.7059,66.6433,66.6433,20152.0
2019-05-20 13:10:00,85.22,85.24,85.11,85.13,4571.0,66.6433,66.659,66.5573,66.5729,4571.0
2019-05-20 13:15:00,85.11,85.21,85.11,85.16,17229.0,66.5573,66.6355,66.5573,66.5964,17229.0
2019-05-20 13:20:00,85.17,85.19,85.12,85.17,14503.0,66.6042,66.6199,66.5651,66.6042,14503.0
2019-05-20 13:25:00,85.17,85.25,85.14,85.24,17032.0,66.6042,66.6668,66.5808,66.659,17032.0
2019-05-20 13:30:00,85.23,85.31,85.19,85.29,9099.0,66.6511,66.7137,66.6199,66.6981,9099.0
2019-05-20 13:35:00,85.31,85.32,85.26,85.3,6664.0,66.7137,66.7215,66.6746,66.7059,6664.0
2019-05-20 13:40:00,85.27,85.31,85.21,85.25,9654.0,66.6824,66.7137,66.6355,66.6668,9654.0
2019-05-20 13:45:00,85.25,85.32,85.22,85.26,7909.0,66.6668,66.7215,66.6433,66.6746,7909.0
2019-05-20 13:50:00,85.27,85.3,85.12,85.13,5225.0,66.6824,66.7059,66.5651,66.5729,5225.0
2019-05-20 13:55:00,85.14,85.15,85.07,85.14,14286.0,66.5808,66.5886,66.526,66.5808,14286.0
2019-05-20 14:00:00,85.14,85.15,85.05,85.09,7322.0,66.5808,66.5886,66.5104,66.5417,7322.0
2019-05-20 14:05:00,85.09,85.15,85.01,85.02,27835.0,66.5417,66.5886,66.4791,66.4869,27835.0
2019-05-20 14:10:00,85.02,85.14,85.02,85.06,11621.0,66.4869,66.5808,66.4869,66.5182,11621.0
2019-05-20 14:15:00,85.06,85.06,85.03,85.05,6309.0,66.5182,66.5182,66.4947,66.5104,6309.0
2019-05-20 14:20:00,85.05,85.08,85.02,85.04,13656.0,66.5104,66.5338,66.4869,66.5026,13656.0
2019-05-20 14:25:00,85.03,85.06,84.98,85.01,8956.0,66.4947,66.5182,66.4556,66.4791,8956.0
2019-05-20 14:30:00,85.03,85.07,84.92,84.95,13380.0,66.4947,66.526,66.4087,66.4322,13380.0
2019-05-20 14:35:00,84.95,84.97,84.86,84.86,13073.0,66.4322,66.4478,66.3618,66.3618,13073.0
2019-05-20 14:40:00,84.87,84.95,84.84,84.92,16431.0,66.3696,66.4322,66.3461,66.4087,16431.0
2019-05-20 14:45:00,84.9,84.97,84.86,84.87,22515.0,66.3931,66.4478,66.3618,66.3696,22515.0
2019-05-20 14:50:00,84.87,84.96,84.87,84.93,24275.0,66.3696,66.44,66.3696,66.4165,24275.0
2019-05-20 14:55:00,84.93,84.93,84.87,84.89,17247.0,66.4165,66.4165,66.3696,66.3852,17247.0
2019-05-20 15:00:00,84.88,84.88,84.79,84.79,11279.0,66.3774,66.3774,66.307,66.307,11279.0
2019-05-20 15:05:00,84.8,84.82,84.7,84.73,16192.0,66.3149,66.3305,66.2367,66.2601,16192.0
2019-05-20 15:10:00,84.74,84.75,84.56,84.61,24473.0,66.2679,66.2758,66.1272,66.1663,24473.0
2019-05-20 15:15:00,84.61,84.69,84.59,84.65,17823.0,66.1663,66.2288,66.1506,66.1976,17823.0
2019-05-20 15:20:00,84.66,84.7,84.56,84.58,24563.0,66.2054,66.2367,66.1272,66.1428,24563.0
2019-05-20 15:25:00,84.58,84.7,84.56,84.69,26117.0,66.1428,66.2367,66.1272,66.2288,26117.0
2019-05-20 15:30:00,84.67,84.7,84.61,84.66,42499.0,66.2132,66.2367,66.1663,66.2054,42499.0
2019-05-20 15:35:00,84.66,84.7,84.64,84.66,31728.0,66.2054,66.2367,66.1897,66.2054,31728.0
2019-05-20 15:40:00,84.66,84.68,84.61,84.62,24190.0,66.2054,66.221,66.1663,66.1741,24190.0
2019-05-20 15:45:00,84.62,84.66,84.56,84.57,49465.0,66.1741,66.2054,66.1272,66.135,49465.0
2019-05-20 15:50:00,84.57,84.64,84.55,84.63,68187.0,66.135,66.1897,66.1194,66.1819,68187.0
2019-05-20 15:55:00,84.63,84.65,84.49,84.5,204566.0,66.1819,66.1976,66.0724,66.0803,204566.0
2019-05-21 09:30:00,84.7,85.44,84.68,84.99,41732.0,66.2367,66.8154,66.221,66.4635,41732.0
2019-05-21 09:35:00,85.06,85.17,84.9,84.93,12143.0,66.5182,66.6042,66.3931,66.4165,12143.0
2019-05-21 09:40:00,84.93,85.05,84.9,84.92,15175.0,66.4165,66.5104,66.3931,66.4087,15175.0
2019-05-21 09:45:00,84.9,85.14,84.86,85.07,19173.0,66.3931,66.5808,66.3618,66.526,19173.0
2019-05-21 09:50:00,85.05,85.37,85.05,85.32,29401.0,66.5104,66.7606,66.5104,66.7215,29401.0
2019-05-21 09:55:00,85.32,85.6,85.26,85.57,29030.0,66.7215,66.9405,66.6746,66.917,29030.0
2019-05-21 10:00:00,85.54,85.77,85.5,85.68,43404.0,66.8936,67.0734,66.8623,67.003,43404.0
2019-05-21 10:05:00,85.7,85.72,85.58,85.68,16340.0,67.0187,67.0343,66.9248,67.003,16340.0
2019-05-21 10:10:00,85.67,85.73,85.51,85.51,19284.0,66.9952,67.0421,66.8701,66.8701,19284.0
2019-05-21 10:15:00,85.51,85.62,85.48,85.62,39954.0,66.8701,66.9561,66.8466,66.9561,39954.0
2019-05-21 10:20:00,85.62,85.64,85.42,85.46,9450.0,66.9561,66.9718,66.7997,66.831,9450.0
2019-05-21 10:25:00,85.47,85.48,85.36,85.4,13210.0,66.8388,66.8466,66.7528,66.7841,13210.0
2019-05-21 10:30:00,85.38,85.38,85.24,85.32,13450.0,66.7684,66.7684,66.659,66.7215,13450.0
2019-05-21 10:35:00,85.3,85.38,85.28,85.38,9012.0,66.7059,66.7684,66.6902,66.7684,9012.0
2019-05-21 10:40:00,85.38,85.5,85.25,85.47,15948.0,66.7684,66.8623,66.6668,66.8388,15948.0
2019-05-21 10:45:00,85.49,85.66,85.49,85.59,17902.0,66.8545,66.9874,66.8545,66.9327,17902.0
2019-05-21 10:50:00,85.62,85.79,85.61,85.72,11640.0,66.9561,67.0891,66.9483,67.0343,11640.0
2019-05-21 10:55:00,85.69,85.91,85.66,85.91,18634.0,67.0109,67.1829,66.9874,67.1829,18634.0
2019-05-21 11:00:00,85.93,85.97,85.73,85.73,17889.0,67.1985,67.2298,67.0421,67.0421,17889.0
2019-05-21 11:05:00,85.73,85.92,85.72,85.85,18991.0,67.0421,67.1907,67.0343,67.136,18991.0
2019-05-21 11:10:00,85.85,85.85,85.63,85.69,18123.0,67.136,67.136,66.9639,67.0109,18123.0
2019-05-21 11:15:00,85.71,85.81,85.69,85.76,24493.0,67.0265,67.1047,67.0109,67.0656,24493.0
2019-05-21 11:20:00,85.76,85.85,85.71,85.71,31331.0,67.0656,67.136,67.0265,67.0265,31331.0
2019-05-21 11:25:00,85.72,85.84,85.7,85.72,6467.0,67.0343,67.1282,67.0187,67.0343,6467.0
2019-05-21 11:30:00,85.73,85.84,85.71,85.79,12676.0,67.0421,67.1282,67.0265,67.0891,12676.0
2019-05-21 11:35:00,85.76,85.79,85.68,85.71,9087.0,67.0656,67.0891,67.003,67.0265,9087.0
2019-05-21 11:40:00,85.72,85.73,85.62,85.63,11607.0,67.0343,67.0421,66.9561,66.9639,11607.0
2019-05-21 11:45:00,85.62,85.75,85.62,85.67,9771.0,66.9561,67.0578,66.9561,66.9952,9771.0
2019-05-21 11:50:00,85.68,85.7,85.57,85.6,8401.0,67.003,67.0187,66.917,66.9405,8401.0
2019-05-21 11:55:00,85.58,85.68,85.57,85.66,9767.0,66.9248,67.003,66.917,66.9874,9767.0
2019-05-21 12:00:00,85.7,85.77,85.65,85.68,12002.0,67.0187,67.0734,66.9796,67.003,12002.0
2019-05-21 12:05:00,85.71,85.73,85.7,85.73,4467.0,67.0265,67.0421,67.0187,67.0421,4467.0
2019-05-21 12:10:00,85.74,85.83,85.73,85.83,8572.0,67.05,67.1203,67.0421,67.1203,8572.0
2019-05-21 12:15:00,85.83,85.84,85.76,85.83,7216.0,67.1203,67.1282,67.0656,67.1203,7216.0
2019-05-21 12:20:00,85.83,85.84,85.75,85.75,6835.0,67.1203,67.1282,67.0578,67.0578,6835.0
2019-05-21 12:25:00,85.76,85.83,85.75,85.83,10459.0,67.0656,67.1203,67.0578,67.1203,10459.0
2019-05-21 12:30:00,85.82,85.95,85.82,85.93,17311.0,67.1125,67.2142,67.1125,67.1985,17311.0
2019-05-21 12:35:00,85.93,85.95,85.86,85.93,12939.0,67.1985,67.2142,67.1438,67.1985,12939.0
2019-05-21 12:40:00,85.94,86.05,85.94,86.05,12821.0,67.2064,67.2924,67.2064,67.2924,12821.0
2019-05-21 12:45:00,86.02,86.07,85.9,86.0,27559.0,67.2689,67.308,67.1751,67.2533,27559.0
2019-05-21 12:50:00,86.04,86.06,85.96,86.06,12301.0,67.2846,67.3002,67.222,67.3002,12301.0
2019-05-21 12:55:00,86.06,86.18,86.02,86.17,10586.0,67.3002,67.394,67.2689,67.3862,10586.0
2019-05-21 13:00:00,86.17,86.2,86.12,86.18,11921.0,67.3862,67.4097,67.3471,67.394,11921.0
2019-05-21 13:05:00,86.17,86.18,86.07,86.09,19090.0,67.3862,67.394,67.308,67.3237,19090.0
2019-05-21 13:10:00,86.07,86.15,86.07,86.15,10831.0,67.308,67.3706,67.308,67.3706,10831.0
2019-05-21 13:15:00,86.14,86.22,86.11,86.22,17109.0,67.3628,67.4253,67.3393,67.4253,17109.0
2019-05-21 13:20:00,86.22,86.26,86.16,86.16,38016.0,67.4253,67.4566,67.3784,67.3784,38016.0
2019-05-21 13:25:00,86.18,86.24,86.17,86.24,11506.0,67.394,67.441,67.3862,67.441,11506.0
2019-05-21 13:30:00,86.24,86.33,86.22,86.3,12329.0,67.441,67.5114,67.4253,67.4879,12329.0
2019-05-21 13:35:00,86.3,86.37,86.25,86.37,17820.0,67.4879,67.5426,67.4488,67.5426,17820.0
2019-05-21 13:40:00,86.37,86.38,86.24,86.26,14721.0,67.5426,67.5505,67.441,67.4566,14721.0
2019-05-21 13:45:00,86.26,86.35,86.22,86.31,14379.0,67.4566,67.527,67.4253,67.4957,14379.0
2019-05-21 13:50:00,86.32,86.44,86.3,86.34,31383.0,67.5035,67.5974,67.4879,67.5192,31383.0
2019-05-21 13:55:00,86.37,86.43,86.33,86.38,10018.0,67.5426,67.5896,67.5114,67.5505,10018.0
2019-05-21 14:00:00,86.38,86.5,86.37,86.5,19557.0,67.5505,67.6443,67.5426,67.6443,19557.0
2019-05-21 14:05:00,86.5,86.58,86.46,86.46,21389.0,67.6443,67.7069,67.613,67.613,21389.0
2019-05-21 14:10:00,86.46,86.55,86.46,86.55,16956.0,67.613,67.6834,67.613,67.6834,16956.0
2019-05-21 14:15:00,86.55,86.55,86.46,86.53,20729.0,67.6834,67.6834,67.613,67.6678,20729.0
2019-05-21 14:20:00,86.55,86.59,86.47,86.58,19478.0,67.6834,67.7147,67.6208,67.7069,19478.0
2019-05-21 14:25:00,86.58,86.6,86.5,86.56,22686.0,67.7069,67.7225,67.6443,67.6912,22686.0
2019-05-21 14:30:00,86.56,86.59,86.49,86.53,15390.0,67.6912,67.7147,67.6365,67.6678,15390.0
2019-05-21 14:35:00,86.53,86.6,86.49,86.6,22088.0,67.6678,67.7225,67.6365,67.7225,22088.0
2019-05-21 14:40:00,86.59,86.6,86.54,86.58,13641.0,67.7147,67.7225,67.6756,67.7069,13641.0
2019-05-21 14:45:00,86.58,86.58,86.45,86.48,18233.0,67.7069,67.7069,67.6052,67.6287,18233.0
2019-05-21 14:50:00,86.46,86.52,86.44,86.5,16174.0,67.613,67.6599,67.5974,67.6443,16174.0
2019-05-21 14:55:00,86.51,86.53,86.42,86.46,14053.0,67.6521,67.6678,67.5817,67.613,14053.0
2019-05-21 15:00:00,86.45,86.47,86.32,86.32,19512.0,67.6052,67.6208,67.5035,67.5035,19512.0
2019-05-21 15:05:00,86.33,86.46,86.33,86.43,19124.0,67.5114,67.613,67.5114,67.5896,19124.0
2019-05-21 15:10:00,86.45,86.46,86.35,86.37,15943.0,67.6052,67.613,67.527,67.5426,15943.0
2019-05-21 15:15:00,86.36,86.37,86.27,86.34,16774.0,67.5348,67.5426,67.4644,67.5192,16774.0
2019-05-21 15:20:00,86.32,86.35,86.28,86.3,24272.0,67.5035,67.527,67.4722,67.4879,24272.0
2019-05-21 15:25:00,86.31,86.41,86.3,86.39,19468.0,67.4957,67.5739,67.4879,67.5583,19468.0
2019-05-21 15:30:00,86.38,86.46,86.37,86.41,23130.0,67.5505,67.613,67.5426,67.5739,23130.0
2019-05-21 15:35:00,86.42,86.43,86.36,86.42,20620.0,67.5817,67.5896,67.5348,67.5817,20620.0
2019-05-21 15:40:00,86.43,86.43,86.28,86.3,34294.0,67.5896,67.5896,67.4722,67.4879,34294.0
2019-05-21 15:45:00,86.3,86.38,86.23,86.31,34398.0,67.4879,67.5505,67.4331,67.4957,34398.0
2019-05-21 15:50:00,86.32,86.34,86.25,86.27,38772.0,67.5035,67.5192,67.4488,67.4644,38772.0
2019-05-21 15:55:00,86.25,86.29,86.15,86.18,107400.0,67.4488,67.4801,67.3706,67.394,107400.0
2019-05-22 09:30:00,85.73,86.29,85.55,86.2,42200.0,67.0421,67.4801,66.9014,67.4097,42200.0
2019-05-22 09:35:00,86.11,86.28,85.83,85.95,13702.0,67.3393,67.4722,67.1203,67.2142,13702.0
2019-05-22 09:40:00,86.08,86.08,85.78,85.8,5145.0,67.3158,67.3158,67.0812,67.0969,5145.0
2019-05-22 09:45:00,85.86,85.95,85.75,85.86,12601.0,67.1438,67.2142,67.0578,67.1438,12601.0
2019-05-22 09:50:00,85.78,86.09,85.77,86.0,12354.0,67.0812,67.3237,67.0734,67.2533,12354.0
2019-05-22 09:55:00,86.06,86.17,85.89,86.03,11830.0,67.3002,67.3862,67.1673,67.2767,11830.0
2019-05-22 10:00:00,86.03,86.07,85.84,85.96,13817.0,67.2767,67.308,67.1282,67.222,13817.0
2019-05-22 10:05:00,85.95,85.97,85.79,85.84,27822.0,67.2142,67.2298,67.0891,67.1282,27822.0
2019-05-22 10:10:00,85.85,85.85,85.65,85.83,15092.0,67.136,67.136,66.9796,67.1203,15092.0
2019-05-22 10:15:00,85.87,86.05,85.79,85.89,13237.0,67.1516,67.2924,67.0891,67.1673,13237.0
2019-05-22 10:20:00,85.9,86.02,85.84,86.02,8890.0,67.1751,67.2689,67.1282,67.2689,8890.0
2019-05-22 10:25:00,86.02,86.04,85.89,85.95,11814.0,67.2689,67.2846,67.1673,67.2142,11814.0
2019-05-22 10:30:00,85.91,85.91,85.6,85.81,22132.0,67.1829,67.1829,66.9405,67.1047,22132.0
2019-05-22 10:35:00,85.78,85.79,85.6,85.64,11961.0,67.0812,67.0891,66.9405,66.9718,11961.0
2019-05-22 10:40:00,85.62,85.62,85.49,85.53,12677.0,66.9561,66.9561,66.8545,66.8857,12677.0
2019-05-22 10:45:00,85.54,85.74,85.48,85.68,15103.0,66.8936,67.05,66.8466,67.003,15103.0
2019-05-22 10:50:00,85.68,85.87,85.66,85.82,9492.0,67.003,67.1516,66.9874,67.1125,9492.0
2019-05-22 10:55:00,85.8,85.8,85.49,85.64,15917.0,67.0969,67.0969,66.8545,66.9718,15917.0
2019-05-22 11:00:00,85.62,85.63,85.51,85.63,27290.0,66.9561,66.9639,66.8701,66.9639,27290.0
2019-05-22 11:05:00,85.65,85.66,85.5,85.5,44252.0,66.9796,66.9874,66.8623,66.8623,44252.0
2019-05-22 11:10:00,85.51,85.67,85.49,85.66,54374.0,66.8701,66.9952,66.8545,66.9874,54374.0
2019-05-22 11:15:00,85.68,85.76,85.64,85.7,11599.0,67.003,67.0656,66.9718,67.0187,11599.0
2019-05-22 11:20:00,85.7,85.7,85.6,85.63,6721.0,67.0187,67.0187,66.9405,66.9639,6721.0
2019-05-22 11:25:00,85.64,85.92,85.56,85.92,29821.0,66.9718,67.1907,66.9092,67.1907,29821.0
2019-05-22 11:30:00,85.92,85.98,85.81,85.83,8044.0,67.1907,67.2376,67.1047,67.1203,8044.0
2019-05-22 11:35:00,85.82,85.84,85.7,85.77,6182.0,67.1125,67.1282,67.0187,67.0734,6182.0
2019-05-22 11:40:00,85.75,85.83,85.66,85.66,10131.0,67.0578,67.1203,66.9874,66.9874,10131.0
2019-05-22 11:45:00,85.63,85.66,85.57,85.65,5569.0,66.9639,66.9874,66.917,66.9796,5569.0
2019-05-22 11:50:00,85.63,85.72,85.56,85.68,12469.0,66.9639,67.0343,66.9092,67.003,12469.0
2019-05-22 11:55:00,85.67,85.74,85.6,85.66,8931.0,66.9952,67.05,66.9405,66.9874,8931.0
2019-05-22 12:00:00,85.68,85.69,85.57,85.63,7210.0,67.003,67.0109,66.917,66.9639,7210.0
2019-05-22 12:05:00,85.63,85.72,85.58,85.64,7375.0,66.9639,67.0343,66.9248,66.9718,7375.0
2019-05-22 12:10:00,85.62,85.64,85.49,85.54,9822.0,66.9561,66.9718,66.8545,66.8936,9822.0
2019-05-22 12:15:00,85.54,85.58,85.48,85.51,11627.0,66.8936,66.9248,66.8466,66.8701,11627.0
2019-05-22 12:20:00,85.51,85.57,85.5,85.57,12033.0,66.8701,66.917,66.8623,66.917,12033.0
2019-05-22 12:25:00,85.56,85.66,85.52,85.66,20341.0,66.9092,66.9874,66.8779,66.9874,20341.0
2019-05-22 12:30:00,85.65,85.66,85.46,85.5,13121.0,66.9796,66.9874,66.831,66.8623,13121.0
2019-05-22 12:35:00,85.5,85.54,85.45,85.48,9099.0,66.8623,66.8936,66.8232,66.8466,9099.0
2019-05-22 12:40:00,85.48,85.48,85.32,85.36,7573.0,66.8466,66.8466,66.7215,66.7528,7573.0
2019-05-22 12:45:00,85.35,85.45,85.35,85.45,5183.0,66.745,66.8232,66.745,66.8232,5183.0
2019-05-22 12:50:00,85.43,85.43,85.33,85.37,7780.0,66.8075,66.8075,66.7293,66.7606,7780.0
2019-05-22 12:55:00,85.38,85.42,85.34,85.35,5954.0,66.7684,66.7997,66.7372,66.745,5954.0
2019-05-22 13:00:00,85.34,85.43,85.3,85.38,12202.0,66.7372,66.8075,66.7059,66.7684,12202.0
2019-05-22 13:05:00,85.37,85.37,85.32,85.35,7435.0,66.7606,66.7606,66.7215,66.745,7435.0
2019-05-22 13:10:00,85.33,85.44,85.32,85.4,16700.0,66.7293,66.8154,66.7215,66.7841,16700.0
2019-05-22 13:15:00,85.42,85.49,85.4,85.49,12007.0,66.7997,66.8545,66.7841,66.8545,12007.0
2019-05-22 13:20:00,85.48,85.54,85.42,85.54,12848.0,66.8466,66.8936,66.7997,66.8936,12848.0
2019-05-22 13:25:00,85.51,85.69,85.49,85.69,13156.0,66.8701,67.0109,66.8545,67.0109,13156.0
2019-05-22 13:30:00,85.69,85.69,85.6,85.69,10265.0,67.0109,67.0109,66.9405,67.0109,10265.0
2019-05-22 13:35:00,85.69,85.79,85.68,85.79,16921.0,67.0109,67.0891,67.003,67.0891,16921.0
2019-05-22 13:40:00,85.78,85.84,85.75,85.78,19051.0,67.0812,67.1282,67.0578,67.0812,19051.0
2019-05-22 13:45:00,85.77,85.79,85.7,85.74,28286.0,67.0734,67.0891,67.0187,67.05,28286.0
2019-05-22 13:50:00,85.74,85.77,85.65,85.73,18810.0,67.05,67.0734,66.9796,67.0421,18810.0
2019-05-22 13:55:00,85.75,85.78,85.65,85.68,7708.0,67.0578,67.0812,66.9796,67.003,7708.0
2019-05-22 14:00:00,85.71,85.75,85.6,85.6,14937.0,67.0265,67.0578,66.9405,66.9405,14937.0
2019-05-22 14:05:00,85.64,85.73,85.61,85.68,19880.0,66.9718,67.0421,66.9483,67.003,19880.0
2019-05-22 14:10:00,85.67,85.71,85.65,85.69,8895.0,66.9952,67.0265,66.9796,67.0109,8895.0
2019-05-22 14:15:00,85.7,85.77,85.65,85.77,10347.0,67.0187,67.0734,66.9796,67.0734,10347.0
2019-05-22 14:20:00,85.78,85.84,85.74,85.76,11143.0,67.0812,67.1282,67.05,67.0656,11143.0
2019-05-22 14:25:00,85.77,85.79,85.69,85.72,9658.0,67.0734,67.0891,67.0109,67.0343,9658.0
2019-05-22 14:30:00,85.72,85.78,85.71,85.75,8557.0,67.0343,67.0812,67.0265,67.0578,8557.0
2019-05-22 14:35:00,85.77,85.8,85.67,85.69,17852.0,67.0734,67.0969,66.9952,67.0109,17852.0
2019-05-22 14:40:00,85.7,85.7,85.5,85.53,22386.0,67.0187,67.0187,66.8623,66.8857,22386.0
2019-05-22 14:45:00,85.53,85.56,85.52,85.54,16774.0,66.8857,66.9092,66.8779,66.8936,16774.0
2019-05-22 14:50:00,85.52,85.62,85.52,85.6,18804.0,66.8779,66.9561,66.8779,66.9405,18804.0
2019-05-22 14:55:00,85.61,85.68,85.6,85.63,11748.0,66.9483,67.003,66.9405,66.9639,11748.0
2019-05-22 15:00:00,85.62,85.67,85.6,85.65,8737.0,66.9561,66.9952,66.9405,66.9796,8737.0
2019-05-22 15:05:00,85.64,85.66,85.53,85.57,12797.0,66.9718,66.9874,66.8857,66.917,12797.0
2019-05-22 15:10:00,85.56,85.66,85.56,85.64,18245.0,66.9092,66.9874,66.9092,66.9718,18245.0
2019-05-22 15:15:00,85.65,85.66,85.56,85.64,22813.0,66.9796,66.9874,66.9092,66.9718,22813.0
2019-05-22 15:20:00,85.66,85.72,85.61,85.71,15516.0,66.9874,67.0343,66.9483,67.0265,15516.0
2019-05-22 15:25:00,85.72,85.78,85.66,85.66,12814.0,67.0343,67.0812,66.9874,66.9874,12814.0
2019-05-22 15:30:00,85.66,85.71,85.65,85.65,14017.0,66.9874,67.0265,66.9796,66.9796,14017.0
2019-05-22 15:35:00,85.63,85.63,85.53,85.56,19636.0,66.9639,66.9639,66.8857,66.9092,19636.0
2019-05-22 15:40:00,85.55,85.7,85.54,85.69,35471.0,66.9014,67.0187,66.8936,67.0109,35471.0
2019-05-22 15:45:00,85.69,85.69,85.56,85.59,40231.0,67.0109,67.0109,66.9092,66.9327,40231.0
2019-05-22 15:50:00,85.6,85.69,85.58,85.65,49998.0,66.9405,67.0109,66.9248,66.9796,49998.0
2019-05-22 15:55:00,85.64,85.64,85.56,85.6,92879.0,66.9718,66.9718,66.9092,66.9405,92879.0
2019-05-23 09:30:00,84.35,84.35,83.0,83.28,77045.0,65.963,65.963,64.9072,65.1262,77045.0
2019-05-23 09:35:00,83.15,83.61,83.07,83.43,33335.0,65.0245,65.3843,64.962,65.2435,33335.0
2019-05-23 09:40:00,83.43,83.44,82.98,83.16,27800.0,65.2435,65.2513,64.8916,65.0324,27800.0
2019-05-23 09:45:00,83.15,83.52,83.03,83.51,27795.0,65.0245,65.3139,64.9307,65.3061,27795.0
2019-05-23 09:50:00,83.48,83.63,83.27,83.63,31776.0,65.2826,65.3999,65.1184,65.3999,31776.0
2019-05-23 09:55:00,83.61,83.97,83.47,83.83,24060.0,65.3843,65.6658,65.2748,65.5563,24060.0
2019-05-23 10:00:00,83.82,84.15,83.79,84.15,46899.0,65.5485,65.8066,65.525,65.8066,46899.0
2019-05-23 10:05:00,84.09,84.16,83.96,84.04,51124.0,65.7596,65.8144,65.658,65.7205,51124.0
2019-05-23 10:10:00,84.06,84.06,83.5,83.59,26254.0,65.7362,65.7362,65.2982,65.3686,26254.0
2019-05-23 10:15:00,83.58,83.86,83.58,83.78,16435.0,65.3608,65.5798,65.3608,65.5172,16435.0
2019-05-23 10:20:00,83.75,83.9,83.57,83.64,22070.0,65.4938,65.6111,65.353,65.4077,22070.0
2019-05-23 10:25:00,83.61,83.9,83.55,83.88,14447.0,65.3843,65.6111,65.3373,65.5954,14447.0
2019-05-23 10:30:00,83.89,84.09,83.8,84.07,15134.0,65.6032,65.7596,65.5329,65.744,15134.0
2019-05-23 10:35:00,84.07,84.17,84.0,84.11,15779.0,65.744,65.8222,65.6893,65.7753,15779.0
2019-05-23 10:40:00,84.11,84.17,83.98,83.99,25676.0,65.7753,65.8222,65.6736,65.6814,25676.0
2019-05-23 10:45:00,83.98,84.19,83.9,84.11,25209.0,65.6736,65.8378,65.6111,65.7753,25209.0
2019-05-23 10:50:00,84.13,84.17,83.98,84.04,20992.0,65.7909,65.8222,65.6736,65.7205,20992.0
2019-05-23 10:55:00,84.03,84.14,83.99,84.02,16177.0,65.7127,65.7987,65.6814,65.7049,16177.0
2019-05-23 11:00:00,84.02,84.02,83.55,83.56,23816.0,65.7049,65.7049,65.3373,65.3452,23816.0
2019-05-23 11:05:00,83.57,83.63,83.49,83.51,25937.0,65.353,65.3999,65.2904,65.3061,25937.0
2019-05-23 11:10:00,83.5,83.52,83.3,83.36,17311.0,65.2982,65.3139,65.1418,65.1888,17311.0
2019-05-23 11:15:00,83.35,83.46,83.32,83.38,12737.0,65.1809,65.267,65.1575,65.2044,12737.0
2019-05-23 11:20:00,83.38,83.4,83.14,83.2,23416.0,65.2044,65.22,65.0167,65.0636,23416.0
2019-05-23 11:25:00,83.21,83.32,82.99,83.03,35273.0,65.0715,65.1575,64.8994,64.9307,35273.0
2019-05-23 11:30:00,83.02,83.1,82.83,82.89,20848.0,64.9229,64.9854,64.7743,64.8212,20848.0
2019-05-23 11:35:00,82.9,82.93,82.77,82.81,12224.0,64.829,64.8525,64.7274,64.7587,12224.0
2019-05-23 11:40:00,82.8,82.81,82.68,82.78,21001.0,64.7508,64.7587,64.657,64.7352,21001.0
2019-05-23 11:45:00,82.75,82.76,82.56,82.64,44531.0,64.7117,64.7196,64.5632,64.6257,44531.0
2019-05-23 11:50:00,82.66,82.74,82.53,82.53,15635.0,64.6414,64.7039,64.5397,64.5397,15635.0
2019-05-23 11:55:00,82.53,82.53,82.36,82.4,19812.0,64.5397,64.5397,64.4068,64.438,19812.0
2019-05-23 12:00:00,82.4,82.47,82.33,82.46,24886.0,64.438,64.4928,64.3833,64.485,24886.0
2019-05-23 12:05:00,82.46,82.69,82.42,82.51,21353.0,64.485,64.6648,64.4537,64.5241,21353.0
2019-05-23 12:10:00,82.52,82.86,82.51,82.8,19855.0,64.5319,64.7978,64.5241,64.7508,19855.0
2019-05-23 12:15:00,82.79,82.8,82.58,82.62,21279.0,64.743,64.7508,64.5788,64.6101,21279.0
2019-05-23 12:20:00,82.6,82.6,82.34,82.36,14515.0,64.5944,64.5944,64.3911,64.4068,14515.0
2019-05-23 12:25:00,82.37,82.51,82.37,82.45,18806.0,64.4146,64.5241,64.4146,64.4771,18806.0
2019-05-23 12:30:00,82.42,82.48,82.34,82.38,11907.0,64.4537,64.5006,64.3911,64.4224,11907.0
2019-05-23 12:35:00,82.38,82.44,82.27,82.43,15383.0,64.4224,64.4693,64.3364,64.4615,15383.0
2019-05-23 12:40:00,82.43,82.49,82.38,82.42,14774.0,64.4615,64.5084,64.4224,64.4537,14774.0
2019-05-23 12:45:00,82.45,82.52,82.37,82.51,11507.0,64.4771,64.5319,64.4146,64.5241,11507.0
2019-05-23 12:50:00,82.49,82.52,82.29,82.36,18375.0,64.5084,64.5319,64.352,64.4068,18375.0
2019-05-23 12:55:00,82.38,82.46,82.35,82.42,14483.0,64.4224,64.485,64.3989,64.4537,14483.0
2019-05-23 13:00:00,82.41,82.54,82.37,82.51,13689.0,64.4459,64.5475,64.4146,64.5241,13689.0
2019-05-23 13:05:00,82.52,82.6,82.47,82.51,7634.0,64.5319,64.5944,64.4928,64.5241,7634.0
2019-05-23 13:10:00,82.48,82.52,82.39,82.46,11093.0,64.5006,64.5319,64.4302,64.485,11093.0
2019-05-23 13:15:00,82.46,82.56,82.43,82.56,14932.0,64.485,64.5632,64.4615,64.5632,14932.0
2019-05-23 13:20:00,82.54,82.6,82.41,82.54,12440.0,64.5475,64.5944,64.4459,64.5475,12440.0
2019-05-23 13:25:00,82.55,82.62,82.41,82.41,24220.0,64.5553,64.6101,64.4459,64.4459,24220.0
2019-05-23 13:30:00,82.39,82.42,82.33,82.41,18034.0,64.4302,64.4537,64.3833,64.4459,18034.0
2019-05-23 13:35:00,82.42,82.68,82.38,82.67,24166.0,64.4537,64.657,64.4224,64.6492,24166.0
2019-05-23 13:40:00,82.66,82.67,82.47,82.47,13008.0,64.6414,64.6492,64.4928,64.4928,13008.0
2019-05-23 13:45:00,82.5,82.5,82.35,82.41,13579.0,64.5162,64.5162,64.3989,64.4459,13579.0
2019-05-23 13:50:00,82.42,82.43,82.35,82.39,11176.0,64.4537,64.4615,64.3989,64.4302,11176.0
2019-05-23 13:55:00,82.39,82.43,82.32,82.36,13146.0,64.4302,64.4615,64.3755,64.4068,13146.0
2019-05-23 14:00:00,82.38,82.49,82.36,82.39,18956.0,64.4224,64.5084,64.4068,64.4302,18956.0
2019-05-23 14:05:00,82.4,82.44,82.36,82.38,10549.0,64.438,64.4693,64.4068,64.4224,10549.0
2019-05-23 14:10:00,82.38,82.41,82.31,82.35,14902.0,64.4224,64.4459,64.3677,64.3989,14902.0
2019-05-23 14:15:00,82.34,82.38,82.27,82.32,19076.0,64.3911,64.4224,64.3364,64.3755,19076.0
2019-05-23 14:20:00,82.35,82.43,82.32,82.4,16361.0,64.3989,64.4615,64.3755,64.438,16361.0
2019-05-23 14:25:00,82.41,82.41,82.26,82.26,12814.0,64.4459,64.4459,64.3285,64.3285,12814.0
2019-05-23 14:30:00,82.28,82.35,82.27,82.35,14114.0,64.3442,64.3989,64.3364,64.3989,14114.0
2019-05-23 14:35:00,82.35,82.35,82.26,82.26,11943.0,64.3989,64.3989,64.3285,64.3285,11943.0
2019-05-23 14:40:00,82.26,82.27,82.15,82.16,12513.0,64.3285,64.3364,64.2425,64.2503,12513.0
2019-05-23 14:45:00,82.18,82.25,82.11,82.12,14221.0,64.266,64.3207,64.2112,64.2191,14221.0
2019-05-23 14:50:00,82.1,82.23,82.08,82.2,17624.0,64.2034,64.3051,64.1878,64.2816,17624.0
2019-05-23 14:55:00,82.19,82.2,82.11,82.18,11266.0,64.2738,64.2816,64.2112,64.266,11266.0
2019-05-23 15:00:00,82.19,82.19,82.04,82.11,16664.0,64.2738,64.2738,64.1565,64.2112,16664.0
2019-05-23 15:05:00,82.1,82.14,82.01,82.04,18965.0,64.2034,64.2347,64.133,64.1565,18965.0
2019-05-23 15:10:00,82.05,82.12,82.04,82.08,17999.0,64.1643,64.2191,64.1565,64.1878,17999.0
2019-05-23 15:15:00,82.08,82.29,82.07,82.2,20029.0,64.1878,64.352,64.18,64.2816,20029.0
2019-05-23 15:20:00,82.21,82.37,82.2,82.23,29359.0,64.2894,64.4146,64.2816,64.3051,29359.0
2019-05-23 15:25:00,82.23,82.4,82.15,82.31,48764.0,64.3051,64.438,64.2425,64.3677,48764.0
2019-05-23 15:30:00,82.29,82.39,82.19,82.29,42674.0,64.352,64.4302,64.2738,64.352,42674.0
2019-05-23 15:35:00,82.28,82.38,82.26,82.26,39094.0,64.3442,64.4224,64.3285,64.3285,39094.0
2019-05-23 15:40:00,82.26,82.26,82.12,82.18,40031.0,64.3285,64.3285,64.2191,64.266,40031.0
2019-05-23 15:45:00,82.2,82.27,82.09,82.18,46770.0,64.2816,64.3364,64.1956,64.266,46770.0
2019-05-23 15:50:00,82.18,82.26,82.11,82.23,82111.0,64.266,64.3285,64.2112,64.3051,82111.0
2019-05-23 15:55:00,82.24,82.35,82.14,82.29,221475.0,64.3129,64.3989,64.2347,64.352,221475.0
2019-05-24 09:30:00,83.01,83.72,83.01,83.21,41367.0,64.9151,65.4703,64.9151,65.0715,41367.0
2019-05-24 09:35:00,83.12,83.19,82.73,82.85,21895.0,65.0011,65.0558,64.6961,64.7899,21895.0
2019-05-24 09:40:00,82.85,82.89,82.68,82.71,10729.0,64.7899,64.8212,64.657,64.6805,10729.0
2019-05-24 09:45:00,82.68,82.8,82.54,82.76,18533.0,64.657,64.7508,64.5475,64.7196,18533.0
2019-05-24 09:50:00,82.72,82.86,82.63,82.72,24141.0,64.6883,64.7978,64.6179,64.6883,24141.0
2019-05-24 09:55:00,82.69,82.9,82.64,82.85,16671.0,64.6648,64.829,64.6257,64.7899,16671.0
2019-05-24 10:00:00,82.84,83.0,82.8,82.98,18236.0,64.7821,64.9072,64.7508,64.8916,18236.0
2019-05-24 10:05:00,82.96,82.99,82.62,82.67,15663.0,64.876,64.8994,64.6101,64.6492,15663.0
2019-05-24 10:10:00,82.71,82.77,82.64,82.7,23937.0,64.6805,64.7274,64.6257,64.6726,23937.0
2019-05-24 10:15:00,82.7,82.8,82.64,82.7,15912.0,64.6726,64.7508,64.6257,64.6726,15912.0
2019-05-24 10:20:00,82.7,82.79,82.61,82.77,20273.0,64.6726,64.743,64.6023,64.7274,20273.0
2019-05-24 10:25:00,82.78,82.86,82.64,82.66,17991.0,64.7352,64.7978,64.6257,64.6414,17991.0
2019-05-24 10:30:00,82.7,82.72,82.57,82.65,15258.0,64.6726,64.6883,64.571,64.6335,15258.0
2019-05-24 10:35:00,82.64,82.72,82.57,82.67,16284.0,64.6257,64.6883,64.571,64.6492,16284.0
2019-05-24 10:40:00,82.61,82.62,82.47,82.5,12058.0,64.6023,64.6101,64.4928,64.5162,12058.0
2019-05-24 10:45:00,82.49,82.5,82.35,82.35,14610.0,64.5084,64.5162,64.3989,64.3989,14610.0
2019-05-24 10:50:00,82.36,82.39,82.24,82.27,10984.0,64.4068,64.4302,64.3129,64.3364,10984.0
2019-05-24 10:55:00,82.31,82.56,82.3,82.53,16648.0,64.3677,64.5632,64.3598,64.5397,16648.0
2019-05-24 11:00:00,82.51,82.63,82.43,82.52,20011.0,64.5241,64.6179,64.4615,64.5319,20011.0
2019-05-24 11:05:00,82.53,82.67,82.53,82.54,18249.0,64.5397,64.6492,64.5397,64.5475,18249.0
2019-05-24 11:10:00,82.56,82.56,82.35,82.46,8544.0,64.5632,64.5632,64.3989,64.485,8544.0
2019-05-24 11:15:00,82.45,82.48,82.31,82.47,14791.0,64.4771,64.5006,64.3677,64.4928,14791.0
2019-05-24 11:20:00,82.47,82.59,82.39,82.56,12443.0,64.4928,64.5866,64.4302,64.5632,12443.0
2019-05-24 11:25:00,82.56,82.62,82.45,82.53,9580.0,64.5632,64.6101,64.4771,64.5397,9580.0
2019-05-24 11:30:00,82.55,82.69,82.55,82.59,9482.0,64.5553,64.6648,64.5553,64.5866,9482.0
2019-05-24 11:35:00,82.6,82.65,82.54,82.57,16784.0,64.5944,64.6335,64.5475,64.571,16784.0
2019-05-24 11:40:00,82.56,82.68,82.54,82.58,25942.0,64.5632,64.657,64.5475,64.5788,25942.0
2019-05-24 11:45:00,82.59,82.74,82.58,82.67,25328.0,64.5866,64.7039,64.5788,64.6492,25328.0
2019-05-24 11:50:00,82.67,82.67,82.58,82.6,8236.0,64.6492,64.6492,64.5788,64.5944,8236.0
2019-05-24 11:55:00,82.58,82.64,82.53,82.62,6977.0,64.5788,64.6257,64.5397,64.6101,6977.0
2019-05-24 12:00:00,82.61,82.61,82.53,82.6,10737.0,64.6023,64.6023,64.5397,64.5944,10737.0
2019-05-24 12:05:00,82.59,82.61,82.52,82.53,9783.0,64.5866,64.6023,64.5319,64.5397,9783.0
2019-05-24 12:10:00,82.53,82.56,82.45,82.52,9183.0,64.5397,64.5632,64.4771,64.5319,9183.0
2019-05-24 12:15:00,82.53,82.55,82.44,82.48,7077.0,64.5397,64.5553,64.4693,64.5006,7077.0
2019-05-24 12:20:00,82.49,82.54,82.47,82.47,6802.0,64.5084,64.5475,64.4928,64.4928,6802.0
2019-05-24 12:25:00,82.47,82.59,82.47,82.58,9920.0,64.4928,64.5866,64.4928,64.5788,9920.0
2019-05-24 12:30:00,82.57,82.65,82.53,82.58,7117.0,64.571,64.6335,64.5397,64.5788,7117.0
2019-05-24 12:35:00,82.57,82.75,82.56,82.75,10986.0,64.571,64.7117,64.5632,64.7117,10986.0
2019-05-24 12:40:00,82.74,82.79,82.67,82.77,7686.0,64.7039,64.743,64.6492,64.7274,7686.0
2019-05-24 12:45:00,82.75,82.78,82.68,82.73,5851.0,64.7117,64.7352,64.657,64.6961,5851.0
2019-05-24 12:50:00,82.73,82.73,82.63,82.65,8787.0,64.6961,64.6961,64.6179,64.6335,8787.0
2019-05-24 12:55:00,82.62,82.71,82.57,82.69,11706.0,64.6101,64.6805,64.571,64.6648,11706.0
2019-05-24 13:00:00,82.7,82.74,82.64,82.67,6681.0,64.6726,64.7039,64.6257,64.6492,6681.0
2019-05-24 13:05:00,82.67,82.78,82.66,82.77,7040.0,64.6492,64.7352,64.6414,64.7274,7040.0
2019-05-24 13:10:00,82.77,82.77,82.72,82.76,8392.0,64.7274,64.7274,64.6883,64.7196,8392.0
2019-05-24 13:15:00,82.75,82.85,82.75,82.85,15863.0,64.7117,64.7899,64.7117,64.7899,15863.0
2019-05-24 13:20:00,82.86,82.96,82.85,82.88,6967.0,64.7978,64.876,64.7899,64.8134,6967.0
2019-05-24 13:25:00,82.88,82.88,82.78,82.78,7804.0,64.8134,64.8134,64.7352,64.7352,7804.0
2019-05-24 13:30:00,82.8,82.81,82.71,82.72,4924.0,64.7508,64.7587,64.6805,64.6883,4924.0
2019-05-24 13:35:00,82.71,82.77,82.69,82.75,8945.0,64.6805,64.7274,64.6648,64.7117,8945.0
2019-05-24 13:40:00,82.74,82.8,82.74,82.8,4278.0,64.7039,64.7508,64.7039,64.7508,4278.0
2019-05-24 13:45:00,82.79,82.82,82.68,82.72,9754.0,64.743,64.7665,64.657,64.6883,9754.0
2019-05-24 13:50:00,82.72,82.81,82.72,82.72,9361.0,64.6883,64.7587,64.6883,64.6883,9361.0
2019-05-24 13:55:00,82.7,82.71,82.61,82.63,12919.0,64.6726,64.6805,64.6023,64.6179,12919.0
2019-05-24 14:00:00,82.63,82.68,82.59,82.62,7356.0,64.6179,64.657,64.5866,64.6101,7356.0
2019-05-24 14:05:00,82.59,82.59,82.5,82.54,6386.0,64.5866,64.5866,64.5162,64.5475,6386.0
2019-05-24 14:10:00,82.52,82.53,82.44,82.46,6260.0,64.5319,64.5397,64.4693,64.485,6260.0
2019-05-24 14:15:00,82.45,82.56,82.43,82.54,15549.0,64.4771,64.5632,64.4615,64.5475,15549.0
2019-05-24 14:20:00,82.55,82.63,82.5,82.51,6655.0,64.5553,64.6179,64.5162,64.5241,6655.0
2019-05-24 14:25:00,82.51,82.59,82.5,82.52,10539.0,64.5241,64.5866,64.5162,64.5319,10539.0
2019-05-24 14:30:00,82.53,82.57,82.47,82.48,8429.0,64.5397,64.571,64.4928,64.5006,8429.0
2019-05-24 14:35:00,82.45,82.57,82.44,82.55,8668.0,64.4771,64.571,64.4693,64.5553,8668.0
2019-05-24 14:40:00,82.55,82.62,82.54,82.6,45150.0,64.5553,64.6101,64.5475,64.5944,45150.0
2019-05-24 14:45:00,82.62,82.64,82.56,82.59,14376.0,64.6101,64.6257,64.5632,64.5866,14376.0
2019-05-24 14:50:00,82.59,82.7,82.58,82.63,15444.0,64.5866,64.6726,64.5788,64.6179,15444.0
2019-05-24 14:55:00,82.64,82.66,82.6,82.61,9676.0,64.6257,64.6414,64.5944,64.6023,9676.0
2019-05-24 15:00:00,82.6,82.66,82.6,82.63,35770.0,64.5944,64.6414,64.5944,64.6179,35770.0
2019-05-24 15:05:00,82.62,82.67,82.6,82.64,30232.0,64.6101,64.6492,64.5944,64.6257,30232.0
2019-05-24 15:10:00,82.66,82.77,82.66,82.76,17403.0,64.6414,64.7274,64.6414,64.7196,17403.0
2019-05-24 15:15:00,82.76,82.82,82.71,82.73,13985.0,64.7196,64.7665,64.6805,64.6961,13985.0
2019-05-24 15:20:00,82.73,82.78,82.7,82.76,11499.0,64.6961,64.7352,64.6726,64.7196,11499.0
2019-05-24 15:25:00,82.75,82.9,82.74,82.9,24662.0,64.7117,64.829,64.7039,64.829,24662.0
2019-05-24 15:30:00,82.9,82.98,82.83,82.98,33695.0,64.829,64.8916,64.7743,64.8916,33695.0
2019-05-24 15:35:00,82.98,83.06,82.98,83.03,33704.0,64.8916,64.9542,64.8916,64.9307,33704.0
2019-05-24 15:40:00,83.03,83.13,83.01,83.12,36096.0,64.9307,65.0089,64.9151,65.0011,36096.0
2019-05-24 15:45:00,83.12,83.13,83.03,83.09,32001.0,65.0011,65.0089,64.9307,64.9776,32001.0
2019-05-24 15:50:00,83.1,83.13,83.0,83.08,99871.0,64.9854,65.0089,64.9072,64.9698,99871.0
2019-05-24 15:55:00,83.07,83.12,82.93,82.96,246561.0,64.962,65.0011,64.8525,64.876,246561.0
2019-05-28 09:30:00,82.93,83.19,82.75,82.82,25111.0,64.8525,65.0558,64.7117,64.7665,25111.0
2019-05-28 09:35:00,82.86,83.01,82.8,82.93,13368.0,64.7978,64.9151,64.7508,64.8525,13368.0
2019-05-28 09:40:00,83.0,83.16,82.96,83.03,6000.0,64.9072,65.0324,64.876,64.9307,6000.0
2019-05-28 09:45:00,83.02,83.2,83.01,83.09,11576.0,64.9229,65.0636,64.9151,64.9776,11576.0
2019-05-28 09:50:00,83.11,83.11,82.87,83.07,11430.0,64.9933,64.9933,64.8056,64.962,11430.0
2019-05-28 09:55:00,83.08,83.08,82.76,82.81,10019.0,64.9698,64.9698,64.7196,64.7587,10019.0
2019-05-28 10:00:00,82.82,82.87,82.73,82.79,23638.0,64.7665,64.8056,64.6961,64.743,23638.0
2019-05-28 10:05:00,82.79,83.1,82.78,82.9,11126.0,64.743,64.9854,64.7352,64.829,11126.0
2019-05-28 10:10:00,82.93,82.96,82.83,82.9,5842.0,64.8525,64.876,64.7743,64.829,5842.0
2019-05-28 10:15:00,82.99,83.05,82.82,82.82,10591.0,64.8994,64.9463,64.7665,64.7665,10591.0
2019-05-28 10:20:00,82.83,82.92,82.72,82.72,11651.0,64.7743,64.8447,64.6883,64.6883,11651.0
2019-05-28 10:25:00,82.7,82.85,82.69,82.84,7132.0,64.6726,64.7899,64.6648,64.7821,7132.0
2019-05-28 10:30:00,82.82,82.92,82.7,82.73,8697.0,64.7665,64.8447,64.6726,64.6961,8697.0
2019-05-28 10:35:00,82.73,82.87,82.65,82.68,7255.0,64.6961,64.8056,64.6335,64.657,7255.0
2019-05-28 10:40:00,82.66,82.75,82.65,82.69,11760.0,64.6414,64.7117,64.6335,64.6648,11760.0
2019-05-28 10:45:00,82.65,82.88,82.62,82.87,7797.0,64.6335,64.8134,64.6101,64.8056,7797.0
2019-05-28 10:50:00,82.85,82.88,82.71,82.73,19986.0,64.7899,64.8134,64.6805,64.6961,19986.0
2019-05-28 10:55:00,82.69,82.79,82.6,82.74,11864.0,64.6648,64.743,64.5944,64.7039,11864.0
2019-05-28 11:00:00,82.76,82.94,82.76,82.94,5225.0,64.7196,64.8603,64.7196,64.8603,5225.0
2019-05-28 11:05:00,82.96,83.14,82.95,83.03,8930.0,64.876,65.0167,64.8681,64.9307,8930.0
2019-05-28 11:10:00,83.07,83.14,83.05,83.13,11032.0,64.962,65.0167,64.9463,65.0089,11032.0
2019-05-28 11:15:00,83.07,83.21,83.02,83.15,23811.0,64.962,65.0715,64.9229,65.0245,23811.0
2019-05-28 11:20:00,83.15,83.24,83.12,83.23,25858.0,65.0245,65.0949,65.0011,65.0871,25858.0
2019-05-28 11:25:00,83.21,83.22,82.88,82.89,13831.0,65.0715,65.0793,64.8134,64.8212,13831.0
2019-05-28 11:30:00,82.87,83.04,82.85,82.99,9963.0,64.8056,64.9385,64.7899,64.8994,9963.0
2019-05-28 11:35:00,82.95,83.11,82.95,83.04,14708.0,64.8681,64.9933,64.8681,64.9385,14708.0
2019-05-28 11:40:00,83.03,83.22,83.03,83.22,7244.0,64.9307,65.0793,64.9307,65.0793,7244.0
2019-05-28 11:45:00,83.23,83.26,83.07,83.08,9672.0,65.0871,65.1106,64.962,64.9698,9672.0
2019-05-28 11:50:00,83.05,83.15,82.99,83.04,48105.0,64.9463,65.0245,64.8994,64.9385,48105.0
2019-05-28 11:55:00,83.04,83.1,82.99,83.08,14619.0,64.9385,64.9854,64.8994,64.9698,14619.0
2019-05-28 12:00:00,83.09,83.15,83.01,83.05,6720.0,64.9776,65.0245,64.9151,64.9463,6720.0
2019-05-28 12:05:00,83.05,83.12,82.99,82.99,4674.0,64.9463,65.0011,64.8994,64.8994,4674.0
2019-05-28 12:10:00,82.98,83.09,82.95,83.07,7528.0,64.8916,64.9776,64.8681,64.962,7528.0
2019-05-28 12:15:00,83.08,83.12,83.01,83.09,7594.0,64.9698,65.0011,64.9151,64.9776,7594.0
2019-05-28 12:20:00,83.07,83.19,83.06,83.17,7214.0,64.962,65.0558,64.9542,65.0402,7214.0
2019-05-28 12:25:00,83.2,83.26,83.15,83.15,4474.0,65.0636,65.1106,65.0245,65.0245,4474.0
2019-05-28 12:30:00,83.15,83.18,83.04,83.05,9087.0,65.0245,65.048,64.9385,64.9463,9087.0
2019-05-28 12:35:00,83.04,83.14,83.03,83.12,20771.0,64.9385,65.0167,64.9307,65.0011,20771.0
2019-05-28 12:40:00,83.13,83.13,83.02,83.02,7739.0,65.0089,65.0089,64.9229,64.9229,7739.0
2019-05-28 12:45:00,83.03,83.11,82.98,83.04,8266.0,64.9307,64.9933,64.8916,64.9385,8266.0
2019-05-28 12:50:00,83.03,83.06,82.99,82.99,6961.0,64.9307,64.9542,64.8994,64.8994,6961.0
2019-05-28 12:55:00,82.96,82.97,82.86,82.86,6604.0,64.876,64.8838,64.7978,64.7978,6604.0
2019-05-28 13:00:00,82.87,83.03,82.87,82.96,13865.0,64.8056,64.9307,64.8056,64.876,13865.0
2019-05-28 13:05:00,82.94,83.02,82.85,82.89,16296.0,64.8603,64.9229,64.7899,64.8212,16296.0
2019-05-28 13:10:00,82.9,82.94,82.84,82.86,7648.0,64.829,64.8603,64.7821,64.7978,7648.0
2019-05-28 13:15:00,82.86,82.93,82.8,82.81,7838.0,64.7978,64.8525,64.7508,64.7587,7838.0
2019-05-28 13:20:00,82.8,82.84,82.69,82.69,7960.0,64.7508,64.7821,64.6648,64.6648,7960.0
2019-05-28 13:25:00,82.69,82.73,82.69,82.71,6331.0,64.6648,64.6961,64.6648,64.6805,6331.0
2019-05-28 13:30:00,82.7,82.71,82.58,82.68,20817.0,64.6726,64.6805,64.5788,64.657,20817.0
2019-05-28 13:35:00,82.69,82.79,82.67,82.75,13881.0,64.6648,64.743,64.6492,64.7117,13881.0
2019-05-28 13:40:00,82.74,82.86,82.74,82.77,9531.0,64.7039,64.7978,64.7039,64.7274,9531.0
2019-05-28 13:45:00,82.77,82.82,82.74,82.79,7690.0,64.7274,64.7665,64.7039,64.743,7690.0
2019-05-28 13:50:00,82.8,82.9,82.8,82.86,7401.0,64.7508,64.829,64.7508,64.7978,7401.0
2019-05-28 13:55:00,82.86,82.94,82.86,82.91,7603.0,64.7978,64.8603,64.7978,64.8369,7603.0
2019-05-28 14:00:00,82.92,82.93,82.78,82.8,8176.0,64.8447,64.8525,64.7352,64.7508,8176.0
2019-05-28 14:05:00,82.8,82.87,82.8,82.83,9064.0,64.7508,64.8056,64.7508,64.7743,9064.0
2019-05-28 14:10:00,82.83,82.84,82.69,82.69,13460.0,64.7743,64.7821,64.6648,64.6648,13460.0
2019-05-28 14:15:00,82.69,82.72,82.63,82.67,29337.0,64.6648,64.6883,64.6179,64.6492,29337.0
2019-05-28 14:20:00,82.66,82.72,82.6,82.7,26909.0,64.6414,64.6883,64.5944,64.6726,26909.0
2019-05-28 14:25:00,82.7,82.71,82.58,82.62,11512.0,64.6726,64.6805,64.5788,64.6101,11512.0
2019-05-28 14:30:00,82.61,82.71,82.57,82.67,10745.0,64.6023,64.6805,64.571,64.6492,10745.0
2019-05-28 14:35:00,82.67,82.69,82.59,82.61,13307.0,64.6492,64.6648,64.5866,64.6023,13307.0
2019-05-28 14:40:00,82.59,82.59,82.43,82.44,14392.0,64.5866,64.5866,64.4615,64.4693,14392.0
2019-05-28 14:45:00,82.47,82.55,82.4,82.54,42520.0,64.4928,64.5553,64.438,64.5475,42520.0
2019-05-28 14:50:00,82.55,82.67,82.51,82.63,10237.0,64.5553,64.6492,64.5241,64.6179,10237.0
2019-05-28 14:55:00,82.64,82.74,82.63,82.73,9562.0,64.6257,64.7039,64.6179,64.6961,9562.0
2019-05-28 15:00:00,82.72,82.73,82.6,82.6,7537.0,64.6883,64.6961,64.5944,64.5944,7537.0
2019-05-28 15:05:00,82.62,82.78,82.62,82.74,12514.0,64.6101,64.7352,64.6101,64.7039,12514.0
2019-05-28 15:10:00,82.7,82.7,82.6,82.64,10674.0,64.6726,64.6726,64.5944,64.6257,10674.0
2019-05-28 15:15:00,82.64,82.72,82.63,82.72,12196.0,64.6257,64.6883,64.6179,64.6883,12196.0
2019-05-28 15:20:00,82.73,82.73,82.6,82.66,12254.0,64.6961,64.6961,64.5944,64.6414,12254.0
2019-05-28 15:25:00,82.66,82.75,82.64,82.69,15075.0,64.6414,64.7117,64.6257,64.6648,15075.0
2019-05-28 15:30:00,82.68,82.72,82.59,82.61,20467.0,64.657,64.6883,64.5866,64.6023,20467.0
2019-05-28 15:35:00,82.6,82.63,82.5,82.58,29491.0,64.5944,64.6179,64.5162,64.5788,29491.0
2019-05-28 15:40:00,82.58,82.58,82.45,82.5,27415.0,64.5788,64.5788,64.4771,64.5162,27415.0
2019-05-28 15:45:00,82.5,82.53,82.43,82.48,34653.0,64.5162,64.5397,64.4615,64.5006,34653.0
2019-05-28 15:50:00,82.48,82.55,82.36,82.45,80917.0,64.5006,64.5553,64.4068,64.4771,80917.0
2019-05-28 15:55:00,82.45,82.72,82.4,82.52,232988.0,64.4771,64.6883,64.438,64.5319,232988.0
2019-05-29 09:30:00,81.76,81.99,81.67,81.83,54801.0,63.9375,64.1174,63.8672,63.9923,54801.0
2019-05-29 09:35:00,81.78,81.97,81.55,81.73,13439.0,63.9532,64.1018,63.7733,63.9141,13439.0
2019-05-29 09:40:00,81.71,82.05,81.71,81.99,14580.0,63.8984,64.1643,63.8984,64.1174,14580.0
2019-05-29 09:45:00,81.97,82.37,81.97,82.28,12513.0,64.1018,64.4146,64.1018,64.3442,12513.0
2019-05-29 09:50:00,82.27,82.29,82.13,82.25,6914.0,64.3364,64.352,64.2269,64.3207,6914.0
2019-05-29 09:55:00,82.29,82.35,82.05,82.09,22162.0,64.352,64.3989,64.1643,64.1956,22162.0
2019-05-29 10:00:00,82.13,82.36,82.13,82.21,23030.0,64.2269,64.4068,64.2269,64.2894,23030.0
2019-05-29 10:05:00,82.18,82.24,82.02,82.18,14098.0,64.266,64.3129,64.1409,64.266,14098.0
2019-05-29 10:10:00,82.2,82.41,82.1,82.37,16113.0,64.2816,64.4459,64.2034,64.4146,16113.0
2019-05-29 10:15:00,82.4,82.49,82.33,82.4,13633.0,64.438,64.5084,64.3833,64.438,13633.0
2019-05-29 10:20:00,82.41,82.42,82.28,82.39,16484.0,64.4459,64.4537,64.3442,64.4302,16484.0
2019-05-29 10:25:00,82.36,82.58,82.35,82.54,28164.0,64.4068,64.5788,64.3989,64.5475,28164.0
2019-05-29 10:30:00,82.55,82.56,82.34,82.35,19442.0,64.5553,64.5632,64.3911,64.3989,19442.0
2019-05-29 10:35:00,82.33,82.48,82.29,82.39,25901.0,64.3833,64.5006,64.352,64.4302,25901.0
2019-05-29 10:40:00,82.4,82.47,82.28,82.43,14402.0,64.438,64.4928,64.3442,64.4615,14402.0
2019-05-29 10:45:00,82.38,82.41,82.3,82.36,10504.0,64.4224,64.4459,64.3598,64.4068,10504.0
2019-05-29 10:50:00,82.37,82.45,82.24,82.28,14054.0,64.4146,64.4771,64.3129,64.3442,14054.0
2019-05-29 10:55:00,82.23,82.31,82.17,82.23,8688.0,64.3051,64.3677,64.2582,64.3051,8688.0
2019-05-29 11:00:00,82.19,82.43,82.15,82.41,17559.0,64.2738,64.4615,64.2425,64.4459,17559.0
2019-05-29 11:05:00,82.36,82.55,82.33,82.44,12978.0,64.4068,64.5553,64.3833,64.4693,12978.0
2019-05-29 11:10:00,82.43,82.45,82.22,82.23,9037.0,64.4615,64.4771,64.2973,64.3051,9037.0
2019-05-29 11:15:00,82.23,82.27,82.21,82.22,11944.0,64.3051,64.3364,64.2894,64.2973,11944.0
2019-05-29 11:20:00,82.21,82.22,82.05,82.1,11416.0,64.2894,64.2973,64.1643,64.2034,11416.0
2019-05-29 11:25:00,82.08,82.13,81.97,82.0,12845.0,64.1878,64.2269,64.1018,64.1252,12845.0
2019-05-29 11:30:00,82.01,82.1,81.97,82.07,18174.0,64.133,64.2034,64.1018,64.18,18174.0
2019-05-29 11:35:00,82.11,82.13,81.99,82.0,11623.0,64.2112,64.2269,64.1174,64.1252,11623.0
2019-05-29 11:40:00,82.01,82.01,81.82,81.93,15505.0,64.133,64.133,63.9845,64.0705,15505.0
2019-05-29 11:45:00,81.91,81.98,81.9,81.94,19536.0,64.0548,64.1096,64.047,64.0783,19536.0
2019-05-29 11:50:00,81.95,81.95,81.75,81.82,7441.0,64.0861,64.0861,63.9297,63.9845,7441.0
2019-05-29 11:55:00,81.84,81.88,81.69,81.72,14039.0,64.0001,64.0314,63.8828,63.9063,14039.0
2019-05-29 12:00:00,81.71,81.94,81.68,81.93,19766.0,63.8984,64.0783,63.875,64.0705,19766.0
2019-05-29 12:05:00,81.93,82.07,81.88,82.06,11683.0,64.0705,64.18,64.0314,64.1721,11683.0
2019-05-29 12:10:00,82.05,82.21,82.04,82.19,28584.0,64.1643,64.2894,64.1565,64.2738,28584.0
2019-05-29 12:15:00,82.17,82.17,82.09,82.17,10391.0,64.2582,64.2582,64.1956,64.2582,10391.0
2019-05-29 12:20:00,82.16,82.16,82.02,82.05,13156.0,64.2503,64.2503,64.1409,64.1643,13156.0
2019-05-29 12:25:00,82.04,82.15,82.01,82.09,15031.0,64.1565,64.2425,64.133,64.1956,15031.0
2019-05-29 12:30:00,82.07,82.25,82.05,82.17,24867.0,64.18,64.3207,64.1643,64.2582,24867.0
2019-05-29 12:35:00,82.17,82.2,82.13,82.18,10115.0,64.2582,64.2816,64.2269,64.266,10115.0
2019-05-29 12:40:00,82.18,82.24,82.13,82.24,15582.0,64.266,64.3129,64.2269,64.3129,15582.0
2019-05-29 12:45:00,82.22,82.32,82.17,82.18,8865.0,64.2973,64.3755,64.2582,64.266,8865.0
2019-05-29 12:50:00,82.18,82.23,82.13,82.23,9499.0,64.266,64.3051,64.2269,64.3051,9499.0
2019-05-29 12:55:00,82.21,82.27,82.14,82.17,8965.0,64.2894,64.3364,64.2347,64.2582,8965.0
2019-05-29 13:00:00,82.18,82.25,82.12,82.16,14139.0,64.266,64.3207,64.2191,64.2503,14139.0
2019-05-29 13:05:00,82.16,82.45,82.14,82.42,15177.0,64.2503,64.4771,64.2347,64.4537,15177.0
2019-05-29 13:10:00,82.46,82.52,82.31,82.32,9828.0,64.485,64.5319,64.3677,64.3755,9828.0
2019-05-29 13:15:00,82.33,82.33,82.18,82.22,12511.0,64.3833,64.3833,64.266,64.2973,12511.0
2019-05-29 13:20:00,82.21,82.34,82.19,82.32,11225.0,64.2894,64.3911,64.2738,64.3755,11225.0
2019-05-29 13:25:00,82.31,82.35,82.27,82.31,13580.0,64.3677,64.3989,64.3364,64.3677,13580.0
2019-05-29 13:30:00,82.3,82.53,82.29,82.5,15678.0,64.3598,64.5397,64.352,64.5162,15678.0
2019-05-29 13:35:00,82.47,82.5,82.41,82.44,13812.0,64.4928,64.5162,64.4459,64.4693,13812.0
2019-05-29 13:40:00,82.44,82.47,82.36,82.4,24828.0,64.4693,64.4928,64.4068,64.438,24828.0
2019-05-29 13:45:00,82.4,82.47,82.36,82.45,14482.0,64.438,64.4928,64.4068,64.4771,14482.0
2019-05-29 13:50:00,82.45,82.48,82.25,82.25,13761.0,64.4771,64.5006,64.3207,64.3207,13761.0
2019-05-29 13:55:00,82.28,82.35,82.25,82.34,10053.0,64.3442,64.3989,64.3207,64.3911,10053.0
2019-05-29 14:00:00,82.35,82.43,82.35,82.37,14449.0,64.3989,64.4615,64.3989,64.4146,14449.0
2019-05-29 14:05:00,82.37,82.42,82.29,82.29,19809.0,64.4146,64.4537,64.352,64.352,19809.0
2019-05-29 14:10:00,82.25,82.34,82.25,82.25,10638.0,64.3207,64.3911,64.3207,64.3207,10638.0
2019-05-29 14:15:00,82.26,82.28,82.19,82.23,14433.0,64.3285,64.3442,64.2738,64.3051,14433.0
2019-05-29 14:20:00,82.17,82.26,82.16,82.25,14043.0,64.2582,64.3285,64.2503,64.3207,14043.0
2019-05-29 14:25:00,82.25,82.39,82.24,82.39,10833.0,64.3207,64.4302,64.3129,64.4302,10833.0
2019-05-29 14:30:00,82.39,82.4,82.25,82.27,19820.0,64.4302,64.438,64.3207,64.3364,19820.0
2019-05-29 14:35:00,82.27,82.36,82.24,82.31,15718.0,64.3364,64.4068,64.3129,64.3677,15718.0
2019-05-29 14:40:00,82.29,82.3,82.21,82.23,17773.0,64.352,64.3598,64.2894,64.3051,17773.0
2019-05-29 14:45:00,82.24,82.27,82.2,82.22,14968.0,64.3129,64.3364,64.2816,64.2973,14968.0
2019-05-29 14:50:00,82.22,82.22,82.12,82.17,18463.0,64.2973,64.2973,64.2191,64.2582,18463.0
2019-05-29 14:55:00,82.16,82.28,82.15,82.21,15223.0,64.2503,64.3442,64.2425,64.2894,15223.0
2019-05-29 15:00:00,82.21,82.21,81.99,82.06,17166.0,64.2894,64.2894,64.1174,64.1721,17166.0
2019-05-29 15:05:00,82.05,82.15,82.02,82.14,15173.0,64.1643,64.2425,64.1409,64.2347,15173.0
2019-05-29 15:10:00,82.14,82.21,82.1,82.16,24421.0,64.2347,64.2894,64.2034,64.2503,24421.0
2019-05-29 15:15:00,82.17,82.27,82.17,82.25,19343.0,64.2582,64.3364,64.2582,64.3207,19343.0
2019-05-29 15:20:00,82.25,82.4,82.23,82.37,21107.0,64.3207,64.438,64.3051,64.4146,21107.0
2019-05-29 15:25:00,82.36,82.41,82.3,82.4,33995.0,64.4068,64.4459,64.3598,64.438,33995.0
2019-05-29 15:30:00,82.39,82.52,82.31,82.52,27938.0,64.4302,64.5319,64.3677,64.5319,27938.0
2019-05-29 15:35:00,82.53,82.63,82.53,82.55,31986.0,64.5397,64.6179,64.5397,64.5553,31986.0
2019-05-29 15:40:00,82.55,82.65,82.55,82.61,30935.0,64.5553,64.6335,64.5553,64.6023,30935.0
2019-05-29 15:45:00,82.62,82.73,82.6,82.7,32763.0,64.6101,64.6961,64.5944,64.6726,32763.0
2019-05-29 15:50:00,82.7,82.74,82.59,82.74,40764.0,64.6726,64.7039,64.5866,64.7039,40764.0
2019-05-29 15:55:00,82.74,82.79,82.7,82.73,114698.0,64.7039,64.743,64.6726,64.6961,114698.0
2019-05-30 09:30:00,82.42,83.02,82.42,82.8,33443.0,64.4537,64.9229,64.4537,64.7508,33443.0
2019-05-30 09:35:00,82.86,82.97,82.72,82.86,7180.0,64.7978,64.8838,64.6883,64.7978,7180.0
2019-05-30 09:40:00,82.84,82.86,82.69,82.82,14094.0,64.7821,64.7978,64.6648,64.7665,14094.0
2019-05-30 09:45:00,82.83,82.83,82.66,82.7,7307.0,64.7743,64.7743,64.6414,64.6726,7307.0
2019-05-30 09:50:00,82.73,82.83,82.66,82.83,8945.0,64.6961,64.7743,64.6414,64.7743,8945.0
2019-05-30 09:55:00,82.85,82.88,82.7,82.78,6482.0,64.7899,64.8134,64.6726,64.7352,6482.0
2019-05-30 10:00:00,82.79,82.86,82.68,82.71,10749.0,64.743,64.7978,64.657,64.6805,10749.0
2019-05-30 10:05:00,82.7,82.71,82.57,82.68,10265.0,64.6726,64.6805,64.571,64.657,10265.0
2019-05-30 10:10:00,82.67,82.68,82.47,82.5,14257.0,64.6492,64.657,64.4928,64.5162,14257.0
2019-05-30 10:15:00,82.5,82.51,82.24,82.35,10936.0,64.5162,64.5241,64.3129,64.3989,10936.0
2019-05-30 10:20:00,82.33,82.36,82.13,82.34,20311.0,64.3833,64.4068,64.2269,64.3911,20311.0
2019-05-30 10:25:00,82.33,82.39,82.24,82.37,13883.0,64.3833,64.4302,64.3129,64.4146,13883.0
2019-05-30 10:30:00,82.4,82.43,82.23,82.34,33159.0,64.438,64.4615,64.3051,64.3911,33159.0
2019-05-30 10:35:00,82.32,82.38,82.23,82.26,21901.0,64.3755,64.4224,64.3051,64.3285,21901.0
2019-05-30 10:40:00,82.25,82.25,81.91,81.93,84800.0,64.3207,64.3207,64.0548,64.0705,84800.0
2019-05-30 10:45:00,81.89,82.0,81.85,81.92,16772.0,64.0392,64.1252,64.0079,64.0627,16772.0
2019-05-30 10:50:00,81.92,81.93,81.65,81.7,14129.0,64.0627,64.0705,63.8515,63.8906,14129.0
2019-05-30 10:55:00,81.71,82.0,81.7,82.0,26454.0,63.8984,64.1252,63.8906,64.1252,26454.0
2019-05-30 11:00:00,82.0,82.0,81.49,81.68,30494.0,64.1252,64.1252,63.7264,63.875,30494.0
2019-05-30 11:05:00,81.66,81.71,81.42,81.53,23646.0,63.8593,63.8984,63.6717,63.7577,23646.0
2019-05-30 11:10:00,81.56,81.91,81.47,81.83,21523.0,63.7811,64.0548,63.7108,63.9923,21523.0
2019-05-30 11:15:00,81.82,81.84,81.45,81.47,15756.0,63.9845,64.0001,63.6951,63.7108,15756.0
2019-05-30 11:20:00,81.48,81.54,81.38,81.43,28960.0,63.7186,63.7655,63.6404,63.6795,28960.0
2019-05-30 11:25:00,81.44,81.47,81.32,81.42,42879.0,63.6873,63.7108,63.5935,63.6717,42879.0
2019-05-30 11:30:00,81.43,81.59,81.41,81.59,19657.0,63.6795,63.8046,63.6638,63.8046,19657.0
2019-05-30 11:35:00,81.63,81.72,81.62,81.7,18477.0,63.8359,63.9063,63.8281,63.8906,18477.0
2019-05-30 11:40:00,81.67,81.78,81.53,81.57,10596.0,63.8672,63.9532,63.7577,63.789,10596.0
2019-05-30 11:45:00,81.59,81.6,81.49,81.6,6645.0,63.8046,63.8124,63.7264,63.8124,6645.0
2019-05-30 11:50:00,81.59,81.59,81.4,81.47,16038.0,63.8046,63.8046,63.656,63.7108,16038.0
2019-05-30 11:55:00,81.48,81.65,81.42,81.65,12521.0,63.7186,63.8515,63.6717,63.8515,12521.0
2019-05-30 12:00:00,81.67,81.72,81.65,81.67,21239.0,63.8672,63.9063,63.8515,63.8672,21239.0
2019-05-30 12:05:00,81.69,81.77,81.62,81.64,10241.0,63.8828,63.9454,63.8281,63.8437,10241.0
2019-05-30 12:10:00,81.63,81.71,81.59,81.68,7296.0,63.8359,63.8984,63.8046,63.875,7296.0
2019-05-30 12:15:00,81.69,81.85,81.68,81.81,13521.0,63.8828,64.0079,63.875,63.9766,13521.0
2019-05-30 12:20:00,81.84,81.87,81.77,81.83,15280.0,64.0001,64.0236,63.9454,63.9923,15280.0
2019-05-30 12:25:00,81.81,81.92,81.78,81.8,20662.0,63.9766,64.0627,63.9532,63.9688,20662.0
2019-05-30 12:30:00,81.79,81.82,81.74,81.82,8005.0,63.961,63.9845,63.9219,63.9845,8005.0
2019-05-30 12:35:00,81.82,81.89,81.77,81.89,7849.0,63.9845,64.0392,63.9454,64.0392,7849.0
2019-05-30 12:40:00,81.89,82.08,81.86,82.05,19583.0,64.0392,64.1878,64.0157,64.1643,19583.0
2019-05-30 12:45:00,82.06,82.12,81.96,82.08,23324.0,64.1721,64.2191,64.0939,64.1878,23324.0
2019-05-30 12:50:00,82.09,82.21,82.08,82.2,12114.0,64.1956,64.2894,64.1878,64.2816,12114.0
2019-05-30 12:55:00,82.17,82.26,82.15,82.18,12630.0,64.2582,64.3285,64.2425,64.266,12630.0
2019-05-30 13:00:00,82.16,82.22,82.12,82.13,11362.0,64.2503,64.2973,64.2191,64.2269,11362.0
2019-05-30 13:05:00,82.11,82.13,81.98,82.02,7822.0,64.2112,64.2269,64.1096,64.1409,7822.0
2019-05-30 13:10:00,82.0,82.04,81.94,81.98,7553.0,64.1252,64.1565,64.0783,64.1096,7553.0
2019-05-30 13:15:00,81.95,82.01,81.93,81.96,6831.0,64.0861,64.133,64.0705,64.0939,6831.0
2019-05-30 13:20:00,81.97,82.02,81.85,81.91,13806.0,64.1018,64.1409,64.0079,64.0548,13806.0
2019-05-30 13:25:00,81.9,81.97,81.86,81.9,14672.0,64.047,64.1018,64.0157,64.047,14672.0
2019-05-30 13:30:00,81.91,81.91,81.82,81.85,12198.0,64.0548,64.0548,63.9845,64.0079,12198.0
2019-05-30 13:35:00,81.86,81.89,81.79,81.85,30278.0,64.0157,64.0392,63.961,64.0079,30278.0
2019-05-30 13:40:00,81.84,81.94,81.83,81.88,7949.0,64.0001,64.0783,63.9923,64.0314,7949.0
2019-05-30 13:45:00,81.89,81.89,81.81,81.88,10563.0,64.0392,64.0392,63.9766,64.0314,10563.0
2019-05-30 13:50:00,81.9,82.01,81.9,81.99,10029.0,64.047,64.133,64.047,64.1174,10029.0
2019-05-30 13:55:00,82.0,82.1,82.0,82.09,11436.0,64.1252,64.2034,64.1252,64.1956,11436.0
2019-05-30 14:00:00,82.08,82.17,82.08,82.12,27421.0,64.1878,64.2582,64.1878,64.2191,27421.0
2019-05-30 14:05:00,82.12,82.15,81.99,82.0,9984.0,64.2191,64.2425,64.1174,64.1252,9984.0
2019-05-30 14:10:00,82.01,82.05,81.95,81.95,7656.0,64.133,64.1643,64.0861,64.0861,7656.0
2019-05-30 14:15:00,81.95,81.97,81.87,81.95,20451.0,64.0861,64.1018,64.0236,64.0861,20451.0
2019-05-30 14:20:00,81.95,82.03,81.85,81.88,16167.0,64.0861,64.1487,64.0079,64.0314,16167.0
2019-05-30 14:25:00,81.87,81.92,81.82,81.85,13646.0,64.0236,64.0627,63.9845,64.0079,13646.0
2019-05-30 14:30:00,81.84,81.96,81.83,81.96,18653.0,64.0001,64.0939,63.9923,64.0939,18653.0
2019-05-30 14:35:00,81.96,81.96,81.86,81.92,18424.0,64.0939,64.0939,64.0157,64.0627,18424.0
2019-05-30 14:40:00,81.92,81.99,81.89,81.92,32713.0,64.0627,64.1174,64.0392,64.0627,32713.0
2019-05-30 14:45:00,81.9,82.02,81.89,82.02,23663.0,64.047,64.1409,64.0392,64.1409,23663.0
2019-05-30 14:50:00,82.03,82.19,82.01,82.19,20459.0,64.1487,64.2738,64.133,64.2738,20459.0
2019-05-30 14:55:00,82.19,82.31,82.19,82.27,17807.0,64.2738,64.3677,64.2738,64.3364,17807.0
2019-05-30 15:00:00,82.25,82.26,82.16,82.2,17456.0,64.3207,64.3285,64.2503,64.2816,17456.0
2019-05-30 15:05:00,82.2,82.22,81.96,82.06,17810.0,64.2816,64.2973,64.0939,64.1721,17810.0
2019-05-30 15:10:00,82.06,82.15,82.03,82.13,13038.0,64.1721,64.2425,64.1487,64.2269,13038.0
2019-05-30 15:15:00,82.15,82.15,82.04,82.09,16713.0,64.2425,64.2425,64.1565,64.1956,16713.0
2019-05-30 15:20:00,82.08,82.2,82.08,82.17,34843.0,64.1878,64.2816,64.1878,64.2582,34843.0
2019-05-30 15:25:00,82.16,82.23,82.08,82.09,42252.0,64.2503,64.3051,64.1878,64.1956,42252.0
2019-05-30 15:30:00,82.09,82.13,82.01,82.09,26366.0,64.1956,64.2269,64.133,64.1956,26366.0
2019-05-30 15:35:00,82.1,82.32,82.1,82.22,43883.0,64.2034,64.3755,64.2034,64.2973,43883.0
2019-05-30 15:40:00,82.21,82.24,82.11,82.16,44477.0,64.2894,64.3129,64.2112,64.2503,44477.0
2019-05-30 15:45:00,82.16,82.3,82.16,82.27,67915.0,64.2503,64.3598,64.2503,64.3364,67915.0
2019-05-30 15:50:00,82.28,82.3,82.15,82.16,38438.0,64.3442,64.3598,64.2425,64.2503,38438.0
2019-05-30 15:55:00,82.16,82.18,81.92,82.06,141360.0,64.2503,64.266,64.0627,64.1721,141360.0
2019-05-31 09:30:00,80.74,81.01,80.38,80.68,95227.0,63.1399,63.351,62.8584,63.093,95227.0
2019-05-31 09:35:00,80.61,80.79,80.39,80.44,28138.0,63.0382,63.179,62.8662,62.9053,28138.0
2019-05-31 09:40:00,80.4,80.68,80.24,80.59,36031.0,62.874,63.093,62.7489,63.0226,36031.0
2019-05-31 09:45:00,80.66,80.99,80.62,80.87,33608.0,63.0773,63.3354,63.046,63.2415,33608.0
2019-05-31 09:50:00,80.89,81.1,80.84,80.94,33482.0,63.2572,63.4214,63.2181,63.2963,33482.0
2019-05-31 09:55:00,80.94,81.03,80.81,80.92,19553.0,63.2963,63.3667,63.1946,63.2806,19553.0
2019-05-31 10:00:00,80.92,81.02,80.88,81.0,20506.0,63.2806,63.3589,63.2494,63.3432,20506.0
2019-05-31 10:05:00,80.99,81.1,80.88,81.04,37491.0,63.3354,63.4214,63.2494,63.3745,37491.0
2019-05-31 10:10:00,81.04,81.05,80.94,81.0,20856.0,63.3745,63.3823,63.2963,63.3432,20856.0
2019-05-31 10:15:00,81.02,81.34,81.02,81.33,20970.0,63.3589,63.6091,63.3589,63.6013,20970.0
2019-05-31 10:20:00,81.36,81.61,81.33,81.59,17942.0,63.6247,63.8202,63.6013,63.8046,17942.0
2019-05-31 10:25:00,81.57,81.62,81.49,81.61,17751.0,63.789,63.8281,63.7264,63.8202,17751.0
2019-05-31 10:30:00,81.62,81.72,81.59,81.65,16036.0,63.8281,63.9063,63.8046,63.8515,16036.0
2019-05-31 10:35:00,81.67,81.7,81.52,81.65,17389.0,63.8672,63.8906,63.7499,63.8515,17389.0
2019-05-31 10:40:00,81.66,81.66,81.38,81.39,14217.0,63.8593,63.8593,63.6404,63.6482,14217.0
2019-05-31 10:45:00,81.42,81.43,81.25,81.39,12920.0,63.6717,63.6795,63.5387,63.6482,12920.0
2019-05-31 10:50:00,81.4,81.53,81.39,81.51,11488.0,63.656,63.7577,63.6482,63.742,11488.0
2019-05-31 10:55:00,81.51,81.52,81.32,81.39,10134.0,63.742,63.7499,63.5935,63.6482,10134.0
2019-05-31 11:00:00,81.39,81.49,81.28,81.31,25687.0,63.6482,63.7264,63.5622,63.5856,25687.0
2019-05-31 11:05:00,81.33,81.53,81.25,81.43,25693.0,63.6013,63.7577,63.5387,63.6795,25693.0
2019-05-31 11:10:00,81.42,81.49,81.36,81.36,9341.0,63.6717,63.7264,63.6247,63.6247,9341.0
2019-05-31 11:15:00,81.36,81.46,81.32,81.34,11919.0,63.6247,63.7029,63.5935,63.6091,11919.0
2019-05-31 11:20:00,81.35,81.45,81.27,81.45,12569.0,63.6169,63.6951,63.5544,63.6951,12569.0
2019-05-31 11:25:00,81.46,81.7,81.43,81.7,46345.0,63.7029,63.8906,63.6795,63.8906,46345.0
2019-05-31 11:30:00,81.73,81.77,81.39,81.39,53346.0,63.9141,63.9454,63.6482,63.6482,53346.0
2019-05-31 11:35:00,81.4,81.48,81.14,81.15,32720.0,63.656,63.7186,63.4527,63.4605,32720.0
2019-05-31 11:40:00,81.15,81.21,81.04,81.17,91437.0,63.4605,63.5074,63.3745,63.4762,91437.0
2019-05-31 11:45:00,81.17,81.17,80.9,80.92,16953.0,63.4762,63.4762,63.265,63.2806,16953.0
2019-05-31 11:50:00,80.91,80.99,80.79,80.83,13254.0,63.2728,63.3354,63.179,63.2103,13254.0
2019-05-31 11:55:00,80.85,81.0,80.83,80.97,11680.0,63.2259,63.3432,63.2103,63.3198,11680.0
2019-05-31 12:00:00,80.95,81.06,80.92,80.94,7807.0,63.3041,63.3901,63.2806,63.2963,7807.0
2019-05-31 12:05:00,80.94,81.0,80.87,80.91,6341.0,63.2963,63.3432,63.2415,63.2728,6341.0
2019-05-31 12:10:00,80.9,80.91,80.76,80.78,17113.0,63.265,63.2728,63.1555,63.1712,17113.0
2019-05-31 12:15:00,80.77,80.9,80.74,80.83,10101.0,63.1633,63.265,63.1399,63.2103,10101.0
2019-05-31 12:20:00,80.82,80.82,80.68,80.72,7427.0,63.2024,63.2024,63.093,63.1242,7427.0
2019-05-31 12:25:00,80.73,80.75,80.67,80.72,6531.0,63.1321,63.1477,63.0851,63.1242,6531.0
2019-05-31 12:30:00,80.69,80.76,80.66,80.72,9760.0,63.1008,63.1555,63.0773,63.1242,9760.0
2019-05-31 12:35:00,80.72,80.77,80.67,80.69,12390.0,63.1242,63.1633,63.0851,63.1008,12390.0
2019-05-31 12:40:00,80.69,80.72,80.62,80.71,9292.0,63.1008,63.1242,63.046,63.1164,9292.0
2019-05-31 12:45:00,80.67,80.71,80.65,80.7,6310.0,63.0851,63.1164,63.0695,63.1086,6310.0
2019-05-31 12:50:00,80.66,80.67,80.59,80.61,6877.0,63.0773,63.0851,63.0226,63.0382,6877.0
2019-05-31 12:55:00,80.61,80.72,80.54,80.71,13284.0,63.0382,63.1242,62.9835,63.1164,13284.0
2019-05-31 13:00:00,80.67,80.72,80.63,80.69,7420.0,63.0851,63.1242,63.0539,63.1008,7420.0
2019-05-31 13:05:00,80.72,80.76,80.66,80.75,8757.0,63.1242,63.1555,63.0773,63.1477,8757.0
2019-05-31 13:10:00,80.75,80.86,80.74,80.8,8519.0,63.1477,63.2337,63.1399,63.1868,8519.0
2019-05-31 13:15:00,80.81,80.86,80.72,80.72,10292.0,63.1946,63.2337,63.1242,63.1242,10292.0
2019-05-31 13:20:00,80.73,80.79,80.66,80.71,10894.0,63.1321,63.179,63.0773,63.1164,10894.0
2019-05-31 13:25:00,80.7,80.72,80.63,80.71,8551.0,63.1086,63.1242,63.0539,63.1164,8551.0
2019-05-31 13:30:00,80.72,80.81,80.68,80.72,11123.0,63.1242,63.1946,63.093,63.1242,11123.0
2019-05-31 13:35:00,80.69,80.72,80.65,80.66,6273.0,63.1008,63.1242,63.0695,63.0773,6273.0
2019-05-31 13:40:00,80.72,80.72,80.66,80.66,9415.0,63.1242,63.1242,63.0773,63.0773,9415.0
2019-05-31 13:45:00,80.65,80.69,80.62,80.63,9481.0,63.0695,63.1008,63.046,63.0539,9481.0
2019-05-31 13:50:00,80.62,80.67,80.54,80.65,15501.0,63.046,63.0851,62.9835,63.0695,15501.0
2019-05-31 13:55:00,80.65,80.68,80.6,80.63,9875.0,63.0695,63.093,63.0304,63.0539,9875.0
2019-05-31 14:00:00,80.64,80.66,80.54,80.56,13115.0,63.0617,63.0773,62.9835,62.9991,13115.0
2019-05-31 14:05:00,80.53,80.61,80.53,80.6,8162.0,62.9757,63.0382,62.9757,63.0304,8162.0
2019-05-31 14:10:00,80.59,80.63,80.44,80.45,11633.0,63.0226,63.0539,62.9053,62.9131,11633.0
2019-05-31 14:15:00,80.46,80.54,80.44,80.5,12060.0,62.9209,62.9835,62.9053,62.9522,12060.0
2019-05-31 14:20:00,80.5,80.56,80.46,80.54,11094.0,62.9522,62.9991,62.9209,62.9835,11094.0
2019-05-31 14:25:00,80.53,80.53,80.46,80.47,10362.0,62.9757,62.9757,62.9209,62.9287,10362.0
2019-05-31 14:30:00,80.47,80.5,80.41,80.42,13967.0,62.9287,62.9522,62.8818,62.8896,13967.0
2019-05-31 14:35:00,80.43,80.49,80.41,80.48,18241.0,62.8975,62.9444,62.8818,62.9366,18241.0
2019-05-31 14:40:00,80.48,80.69,80.48,80.68,25197.0,62.9366,63.1008,62.9366,63.093,25197.0
2019-05-31 14:45:00,80.68,80.75,80.66,80.7,18097.0,63.093,63.1477,63.0773,63.1086,18097.0
2019-05-31 14:50:00,80.71,80.83,80.69,80.81,18657.0,63.1164,63.2103,63.1008,63.1946,18657.0
2019-05-31 14:55:00,80.82,80.91,80.8,80.87,26061.0,63.2024,63.2728,63.1868,63.2415,26061.0
2019-05-31 15:00:00,80.85,80.85,80.64,80.67,15066.0,63.2259,63.2259,63.0617,63.0851,15066.0
2019-05-31 15:05:00,80.67,80.74,80.63,80.7,18352.0,63.0851,63.1399,63.0539,63.1086,18352.0
2019-05-31 15:10:00,80.7,80.71,80.62,80.69,18311.0,63.1086,63.1164,63.046,63.1008,18311.0
2019-05-31 15:15:00,80.69,80.71,80.57,80.6,12987.0,63.1008,63.1164,63.0069,63.0304,12987.0
2019-05-31 15:20:00,80.62,80.65,80.55,80.62,21440.0,63.046,63.0695,62.9913,63.046,21440.0
2019-05-31 15:25:00,80.62,80.64,80.55,80.62,24460.0,63.046,63.0617,62.9913,63.046,24460.0
2019-05-31 15:30:00,80.62,80.65,80.58,80.65,27057.0,63.046,63.0695,63.0148,63.0695,27057.0
2019-05-31 15:35:00,80.65,80.65,80.55,80.62,31166.0,63.0695,63.0695,62.9913,63.046,31166.0
2019-05-31 15:40:00,80.62,80.65,80.56,80.57,50663.0,63.046,63.0695,62.9991,63.0069,50663.0
2019-05-31 15:45:00,80.57,80.67,80.54,80.63,53656.0,63.0069,63.0851,62.9835,63.0539,53656.0
2019-05-31 15:50:00,80.64,80.75,80.63,80.66,74458.0,63.0617,63.1477,63.0539,63.0773,74458.0
2019-05-31 15:55:00,80.65,80.83,80.63,80.8,155160.0,63.0695,63.2103,63.0539,63.1868,155160.0
2019-06-03 09:30:00,80.92,81.22,80.6,80.97,95561.0,63.2806,63.5153,63.0304,63.3198,95561.0
2019-06-03 09:35:00,81.09,81.32,80.99,81.2,14279.0,63.4136,63.5935,63.3354,63.4996,14279.0
2019-06-03 09:40:00,81.19,81.47,81.19,81.41,14763.0,63.4918,63.7108,63.4918,63.6638,14763.0
2019-06-03 09:45:00,81.36,81.39,81.16,81.2,16516.0,63.6247,63.6482,63.4683,63.4996,16516.0
2019-06-03 09:50:00,81.19,81.26,80.97,80.99,24474.0,63.4918,63.5465,63.3198,63.3354,24474.0
2019-06-03 09:55:00,80.97,81.23,80.9,81.21,26411.0,63.3198,63.5231,63.265,63.5074,26411.0
2019-06-03 10:00:00,81.17,81.51,81.15,81.4,27411.0,63.4762,63.742,63.4605,63.656,27411.0
2019-06-03 10:05:00,81.37,81.62,81.25,81.52,36709.0,63.6326,63.8281,63.5387,63.7499,36709.0
2019-06-03 10:10:00,81.48,81.57,81.26,81.35,21577.0,63.7186,63.789,63.5465,63.6169,21577.0
2019-06-03 10:15:00,81.34,81.49,81.34,81.48,28419.0,63.6091,63.7264,63.6091,63.7186,28419.0
2019-06-03 10:20:00,81.47,81.56,81.42,81.56,21646.0,63.7108,63.7811,63.6717,63.7811,21646.0
2019-06-03 10:25:00,81.54,81.67,81.48,81.6,32648.0,63.7655,63.8672,63.7186,63.8124,32648.0
2019-06-03 10:30:00,81.63,81.81,81.63,81.72,27263.0,63.8359,63.9766,63.8359,63.9063,27263.0
2019-06-03 10:35:00,81.73,81.79,81.62,81.73,12664.0,63.9141,63.961,63.8281,63.9141,12664.0
2019-06-03 10:40:00,81.72,81.75,81.64,81.75,15174.0,63.9063,63.9297,63.8437,63.9297,15174.0
2019-06-03 10:45:00,81.73,81.83,81.62,81.62,18037.0,63.9141,63.9923,63.8281,63.8281,18037.0
2019-06-03 10:50:00,81.62,81.67,81.58,81.65,11330.0,63.8281,63.8672,63.7968,63.8515,11330.0
2019-06-03 10:55:00,81.63,81.84,81.52,81.8,31349.0,63.8359,64.0001,63.7499,63.9688,31349.0
2019-06-03 11:00:00,81.8,81.85,81.71,81.84,21538.0,63.9688,64.0079,63.8984,64.0001,21538.0
2019-06-03 11:05:00,81.85,81.87,81.59,81.65,16686.0,64.0079,64.0236,63.8046,63.8515,16686.0
2019-06-03 11:10:00,81.61,81.64,81.38,81.4,11551.0,63.8202,63.8437,63.6404,63.656,11551.0
2019-06-03 11:15:00,81.41,81.48,81.19,81.19,16477.0,63.6638,63.7186,63.4918,63.4918,16477.0
2019-06-03 11:20:00,81.23,81.24,81.1,81.19,15444.0,63.5231,63.5309,63.4214,63.4918,15444.0
2019-06-03 11:25:00,81.2,81.34,81.2,81.28,28460.0,63.4996,63.6091,63.4996,63.5622,28460.0
2019-06-03 11:30:00,81.27,81.52,81.26,81.51,44631.0,63.5544,63.7499,63.5465,63.742,44631.0
2019-06-03 11:35:00,81.47,81.53,81.35,81.53,21301.0,63.7108,63.7577,63.6169,63.7577,21301.0
2019-06-03 11:40:00,81.52,81.6,81.36,81.55,15506.0,63.7499,63.8124,63.6247,63.7733,15506.0
2019-06-03 11:45:00,81.57,81.59,81.45,81.51,18364.0,63.789,63.8046,63.6951,63.742,18364.0
2019-06-03 11:50:00,81.52,81.52,81.37,81.41,14414.0,63.7499,63.7499,63.6326,63.6638,14414.0
2019-06-03 11:55:00,81.41,81.45,81.34,81.35,12672.0,63.6638,63.6951,63.6091,63.6169,12672.0
2019-06-03 12:00:00,81.34,81.42,81.3,81.39,13766.0,63.6091,63.6717,63.5778,63.6482,13766.0
2019-06-03 12:05:00,81.35,81.36,81.23,81.29,15304.0,63.6169,63.6247,63.5231,63.57,15304.0
2019-06-03 12:10:00,81.32,81.39,81.31,81.35,23491.0,63.5935,63.6482,63.5856,63.6169,23491.0
2019-06-03 12:15:00,81.35,81.53,81.34,81.52,15689.0,63.6169,63.7577,63.6091,63.7499,15689.0
2019-06-03 12:20:00,81.53,81.55,81.46,81.54,16916.0,63.7577,63.7733,63.7029,63.7655,16916.0
2019-06-03 12:25:00,81.56,81.66,81.53,81.54,11333.0,63.7811,63.8593,63.7577,63.7655,11333.0
2019-06-03 12:30:00,81.55,81.66,81.49,81.51,11103.0,63.7733,63.8593,63.7264,63.742,11103.0
2019-06-03 12:35:00,81.53,81.67,81.49,81.61,12737.0,63.7577,63.8672,63.7264,63.8202,12737.0
2019-06-03 12:40:00,81.61,81.62,81.5,81.56,29384.0,63.8202,63.8281,63.7342,63.7811,29384.0
2019-06-03 12:45:00,81.55,81.66,81.52,81.65,28287.0,63.7733,63.8593,63.7499,63.8515,28287.0
2019-06-03 12:50:00,81.64,81.69,81.55,81.67,20715.0,63.8437,63.8828,63.7733,63.8672,20715.0
2019-06-03 12:55:00,81.68,81.76,81.63,81.63,25489.0,63.875,63.9375,63.8359,63.8359,25489.0
2019-06-03 13:00:00,81.64,81.72,81.55,81.69,30463.0,63.8437,63.9063,63.7733,63.8828,30463.0
2019-06-03 13:05:00,81.69,81.9,81.64,81.9,26216.0,63.8828,64.047,63.8437,64.047,26216.0
2019-06-03 13:10:00,81.92,81.94,81.82,81.92,10468.0,64.0627,64.0783,63.9845,64.0627,10468.0
2019-06-03 13:15:00,81.92,82.02,81.89,81.91,16047.0,64.0627,64.1409,64.0392,64.0548,16047.0
2019-06-03 13:20:00,81.91,81.94,81.75,81.76,35197.0,64.0548,64.0783,63.9297,63.9375,35197.0
2019-06-03 13:25:00,81.75,82.23,81.74,81.95,36052.0,63.9297,64.3051,63.9219,64.0861,36052.0
2019-06-03 13:30:00,81.95,81.95,81.69,81.75,18571.0,64.0861,64.0861,63.8828,63.9297,18571.0
2019-06-03 13:35:00,81.72,81.77,81.65,81.65,19469.0,63.9063,63.9454,63.8515,63.8515,19469.0
2019-06-03 13:40:00,81.63,81.87,81.63,81.83,10820.0,63.8359,64.0236,63.8359,63.9923,10820.0
2019-06-03 13:45:00,81.83,81.95,81.81,81.84,10021.0,63.9923,64.0861,63.9766,64.0001,10021.0
2019-06-03 13:50:00,81.83,81.95,81.79,81.87,14464.0,63.9923,64.0861,63.961,64.0236,14464.0
2019-06-03 13:55:00,81.88,82.08,81.78,82.0,13468.0,64.0314,64.1878,63.9532,64.1252,13468.0
2019-06-03 14:00:00,82.03,82.14,81.91,82.1,11899.0,64.1487,64.2347,64.0548,64.2034,11899.0
2019-06-03 14:05:00,82.1,82.22,82.03,82.22,12286.0,64.2034,64.2973,64.1487,64.2973,12286.0
2019-06-03 14:10:00,82.23,82.25,82.09,82.13,43008.0,64.3051,64.3207,64.1956,64.2269,43008.0
2019-06-03 14:15:00,82.09,82.12,81.9,82.01,13646.0,64.1956,64.2191,64.047,64.133,13646.0
2019-06-03 14:20:00,82.04,82.16,82.03,82.12,16788.0,64.1565,64.2503,64.1487,64.2191,16788.0
2019-06-03 14:25:00,82.13,82.18,82.08,82.16,13584.0,64.2269,64.266,64.1878,64.2503,13584.0
2019-06-03 14:30:00,82.19,82.27,82.01,82.05,17571.0,64.2738,64.3364,64.133,64.1643,17571.0
2019-06-03 14:35:00,82.06,82.12,82.01,82.05,11862.0,64.1721,64.2191,64.133,64.1643,11862.0
2019-06-03 14:40:00,82.05,82.13,81.98,82.01,19107.0,64.1643,64.2269,64.1096,64.133,19107.0
2019-06-03 14:45:00,82.0,82.03,81.86,81.87,14793.0,64.1252,64.1487,64.0157,64.0236,14793.0
2019-06-03 14:50:00,81.86,81.87,81.72,81.74,14208.0,64.0157,64.0236,63.9063,63.9219,14208.0
2019-06-03 14:55:00,81.76,81.79,81.69,81.78,14765.0,63.9375,63.961,63.8828,63.9532,14765.0
2019-06-03 15:00:00,81.78,81.82,81.7,81.73,31671.0,63.9532,63.9845,63.8906,63.9141,31671.0
2019-06-03 15:05:00,81.74,81.91,81.72,81.83,15451.0,63.9219,64.0548,63.9063,63.9923,15451.0
2019-06-03 15:10:00,81.82,82.07,81.75,82.07,18883.0,63.9845,64.18,63.9297,64.18,18883.0
2019-06-03 15:15:00,82.05,82.09,81.97,82.08,22916.0,64.1643,64.1956,64.1018,64.1878,22916.0
2019-06-03 15:20:00,82.08,82.26,82.04,82.11,27137.0,64.1878,64.3285,64.1565,64.2112,27137.0
2019-06-03 15:25:00,82.09,82.15,81.97,82.08,33024.0,64.1956,64.2425,64.1018,64.1878,33024.0
2019-06-03 15:30:00,82.06,82.06,81.75,81.92,49934.0,64.1721,64.1721,63.9297,64.0627,49934.0
2019-06-03 15:35:00,81.92,82.0,81.88,81.97,36846.0,64.0627,64.1252,64.0314,64.1018,36846.0
2019-06-03 15:40:00,81.97,82.21,81.96,82.19,44919.0,64.1018,64.2894,64.0939,64.2738,44919.0
2019-06-03 15:45:00,82.19,82.25,82.04,82.15,64891.0,64.2738,64.3207,64.1565,64.2425,64891.0
2019-06-03 15:50:00,82.13,82.18,81.82,82.02,134051.0,64.2269,64.266,63.9845,64.1409,134051.0
2019-06-03 15:55:00,82.02,82.27,82.01,82.19,217334.0,64.1409,64.3364,64.133,64.2738,217334.0
2019-06-04 09:30:00,83.17,83.78,83.15,83.78,68970.0,65.0402,65.5172,65.0245,65.5172,68970.0
2019-06-04 09:35:00,83.83,84.01,83.32,83.43,18106.0,65.5563,65.6971,65.1575,65.2435,18106.0
2019-06-04 09:40:00,83.49,83.61,83.4,83.45,48970.0,65.2904,65.3843,65.22,65.2591,48970.0
2019-06-04 09:45:00,83.46,83.54,83.36,83.51,51094.0,65.267,65.3295,65.1888,65.3061,51094.0
2019-06-04 09:50:00,83.51,83.51,83.13,83.31,16953.0,65.3061,65.3061,65.0089,65.1497,16953.0
2019-06-04 09:55:00,83.33,83.48,83.31,83.34,25222.0,65.1653,65.2826,65.1497,65.1731,25222.0
2019-06-04 10:00:00,83.32,83.51,83.21,83.37,31222.0,65.1575,65.3061,65.0715,65.1966,31222.0
2019-06-04 10:05:00,83.38,83.43,83.23,83.25,24258.0,65.2044,65.2435,65.0871,65.1027,24258.0
2019-06-04 10:10:00,83.26,83.57,83.25,83.57,24885.0,65.1106,65.353,65.1027,65.353,24885.0
2019-06-04 10:15:00,83.6,83.81,83.59,83.73,35910.0,65.3764,65.5407,65.3686,65.4781,35910.0
2019-06-04 10:20:00,83.73,83.76,83.42,83.52,23665.0,65.4781,65.5016,65.2357,65.3139,23665.0
2019-06-04 10:25:00,83.51,83.67,83.39,83.59,41606.0,65.3061,65.4312,65.2122,65.3686,41606.0
2019-06-04 10:30:00,83.6,83.61,83.47,83.49,24368.0,65.3764,65.3843,65.2748,65.2904,24368.0
2019-06-04 10:35:00,83.5,83.54,83.42,83.43,15173.0,65.2982,65.3295,65.2357,65.2435,15173.0
2019-06-04 10:40:00,83.42,83.66,83.4,83.62,15179.0,65.2357,65.4234,65.22,65.3921,15179.0
2019-06-04 10:45:00,83.62,83.78,83.55,83.75,23713.0,65.3921,65.5172,65.3373,65.4938,23713.0
2019-06-04 10:50:00,83.76,83.91,83.68,83.69,20494.0,65.5016,65.6189,65.439,65.4468,20494.0
2019-06-04 10:55:00,83.7,83.8,83.6,83.72,31476.0,65.4547,65.5329,65.3764,65.4703,31476.0
2019-06-04 11:00:00,83.71,83.85,83.64,83.85,24072.0,65.4625,65.572,65.4077,65.572,24072.0
2019-06-04 11:05:00,83.86,83.92,83.76,83.89,23402.0,65.5798,65.6267,65.5016,65.6032,23402.0
2019-06-04 11:10:00,83.89,83.89,83.67,83.72,25700.0,65.6032,65.6032,65.4312,65.4703,25700.0
2019-06-04 11:15:00,83.72,83.79,83.62,83.69,25344.0,65.4703,65.525,65.3921,65.4468,25344.0
2019-06-04 11:20:00,83.69,83.93,83.66,83.93,16366.0,65.4468,65.6345,65.4234,65.6345,16366.0
2019-06-04 11:25:00,83.95,84.12,83.89,84.06,18700.0,65.6502,65.7831,65.6032,65.7362,18700.0
2019-06-04 11:30:00,84.09,84.17,83.95,84.17,12586.0,65.7596,65.8222,65.6502,65.8222,12586.0
2019-06-04 11:35:00,84.16,84.18,83.97,84.0,13860.0,65.8144,65.83,65.6658,65.6893,13860.0
2019-06-04 11:40:00,84.02,84.04,83.9,83.94,11371.0,65.7049,65.7205,65.6111,65.6423,11371.0
2019-06-04 11:45:00,83.95,84.03,83.93,84.0,13326.0,65.6502,65.7127,65.6345,65.6893,13326.0
2019-06-04 11:50:00,84.0,84.02,83.9,84.0,9529.0,65.6893,65.7049,65.6111,65.6893,9529.0
2019-06-04 11:55:00,83.99,84.03,83.9,83.97,13058.0,65.6814,65.7127,65.6111,65.6658,13058.0
2019-06-04 12:00:00,83.97,83.98,83.75,83.82,11375.0,65.6658,65.6736,65.4938,65.5485,11375.0
2019-06-04 12:05:00,83.81,83.94,83.78,83.92,7224.0,65.5407,65.6423,65.5172,65.6267,7224.0
2019-06-04 12:10:00,83.91,84.04,83.87,84.03,10106.0,65.6189,65.7205,65.5876,65.7127,10106.0
2019-06-04 12:15:00,84.03,84.1,83.92,84.09,12376.0,65.7127,65.7675,65.6267,65.7596,12376.0
2019-06-04 12:20:00,84.11,84.14,84.06,84.07,8166.0,65.7753,65.7987,65.7362,65.744,8166.0
2019-06-04 12:25:00,84.07,84.09,83.97,84.0,8607.0,65.744,65.7596,65.6658,65.6893,8607.0
2019-06-04 12:30:00,84.01,84.02,83.85,83.86,8151.0,65.6971,65.7049,65.572,65.5798,8151.0
2019-06-04 12:35:00,83.85,83.91,83.84,83.9,8221.0,65.572,65.6189,65.5641,65.6111,8221.0
2019-06-04 12:40:00,83.92,84.04,83.91,84.02,26366.0,65.6267,65.7205,65.6189,65.7049,26366.0
2019-06-04 12:45:00,84.02,84.21,84.01,84.02,37132.0,65.7049,65.8535,65.6971,65.7049,37132.0
2019-06-04 12:50:00,84.02,84.16,84.02,84.13,10339.0,65.7049,65.8144,65.7049,65.7909,10339.0
2019-06-04 12:55:00,84.13,84.19,83.97,84.03,21658.0,65.7909,65.8378,65.6658,65.7127,21658.0
2019-06-04 13:00:00,84.0,84.05,83.96,84.0,14860.0,65.6893,65.7284,65.658,65.6893,14860.0
2019-06-04 13:05:00,84.02,84.03,83.85,83.89,16000.0,65.7049,65.7127,65.572,65.6032,16000.0
2019-06-04 13:10:00,83.9,83.92,83.82,83.86,9898.0,65.6111,65.6267,65.5485,65.5798,9898.0
2019-06-04 13:15:00,83.85,83.85,83.72,83.72,10838.0,65.572,65.572,65.4703,65.4703,10838.0
2019-06-04 13:20:00,83.73,83.87,83.71,83.84,12119.0,65.4781,65.5876,65.4625,65.5641,12119.0
2019-06-04 13:25:00,83.84,83.85,83.77,83.79,21975.0,65.5641,65.572,65.5094,65.525,21975.0
2019-06-04 13:30:00,83.77,83.8,83.67,83.69,12502.0,65.5094,65.5329,65.4312,65.4468,12502.0
2019-06-04 13:35:00,83.68,83.7,83.51,83.58,13815.0,65.439,65.4547,65.3061,65.3608,13815.0
2019-06-04 13:40:00,83.56,83.63,83.52,83.63,13511.0,65.3452,65.3999,65.3139,65.3999,13511.0
2019-06-04 13:45:00,83.62,83.65,83.58,83.6,10489.0,65.3921,65.4156,65.3608,65.3764,10489.0
2019-06-04 13:50:00,83.61,83.65,83.52,83.53,13044.0,65.3843,65.4156,65.3139,65.3217,13044.0
2019-06-04 13:55:00,83.53,83.67,83.51,83.67,13814.0,65.3217,65.4312,65.3061,65.4312,13814.0
2019-06-04 14:00:00,83.67,83.68,83.55,83.61,13757.0,65.4312,65.439,65.3373,65.3843,13757.0
2019-06-04 14:05:00,83.6,83.63,83.58,83.61,12865.0,65.3764,65.3999,65.3608,65.3843,12865.0
2019-06-04 14:10:00,83.61,83.65,83.52,83.56,12319.0,65.3843,65.4156,65.3139,65.3452,12319.0
2019-06-04 14:15:00,83.56,83.69,83.53,83.66,12574.0,65.3452,65.4468,65.3217,65.4234,12574.0
2019-06-04 14:20:00,83.66,83.7,83.57,83.61,14351.0,65.4234,65.4547,65.353,65.3843,14351.0
2019-06-04 14:25:00,83.61,83.72,83.58,83.63,15995.0,65.3843,65.4703,65.3608,65.3999,15995.0
2019-06-04 14:30:00,83.64,83.7,83.59,83.7,18975.0,65.4077,65.4547,65.3686,65.4547,18975.0
2019-06-04 14:35:00,83.7,83.83,83.7,83.83,10015.0,65.4547,65.5563,65.4547,65.5563,10015.0
2019-06-04 14:40:00,83.83,83.91,83.79,83.81,17771.0,65.5563,65.6189,65.525,65.5407,17771.0
2019-06-04 14:45:00,83.82,83.87,83.79,83.84,18813.0,65.5485,65.5876,65.525,65.5641,18813.0
2019-06-04 14:50:00,83.84,83.88,83.76,83.82,11535.0,65.5641,65.5954,65.5016,65.5485,11535.0
2019-06-04 14:55:00,83.85,83.92,83.84,83.9,18839.0,65.572,65.6267,65.5641,65.6111,18839.0
2019-06-04 15:00:00,83.9,83.95,83.86,83.91,16970.0,65.6111,65.6502,65.5798,65.6189,16970.0
2019-06-04 15:05:00,83.91,83.95,83.88,83.94,18253.0,65.6189,65.6502,65.5954,65.6423,18253.0
2019-06-04 15:10:00,83.95,84.02,83.91,83.91,15986.0,65.6502,65.7049,65.6189,65.6189,15986.0
2019-06-04 15:15:00,83.91,84.04,83.91,84.03,16272.0,65.6189,65.7205,65.6189,65.7127,16272.0
2019-06-04 15:20:00,84.04,84.05,83.95,84.02,17565.0,65.7205,65.7284,65.6502,65.7049,17565.0
2019-06-04 15:25:00,84.04,84.11,84.0,84.05,22696.0,65.7205,65.7753,65.6893,65.7284,22696.0
2019-06-04 15:30:00,84.04,84.06,83.94,83.95,28541.0,65.7205,65.7362,65.6423,65.6502,28541.0
2019-06-04 15:35:00,83.95,83.95,83.81,83.86,49016.0,65.6502,65.6502,65.5407,65.5798,49016.0
2019-06-04 15:40:00,83.87,83.9,83.81,83.88,27952.0,65.5876,65.6111,65.5407,65.5954,27952.0
2019-06-04 15:45:00,83.87,83.98,83.83,83.94,31060.0,65.5876,65.6736,65.5563,65.6423,31060.0
2019-06-04 15:50:00,83.94,84.21,83.94,84.2,70343.0,65.6423,65.8535,65.6423,65.8457,70343.0
2019-06-04 15:55:00,84.19,84.24,84.1,84.12,129839.0,65.8378,65.8769,65.7675,65.7831,129839.0
2019-06-05 09:30:00,84.67,84.85,84.21,84.21,53553.0,66.2132,66.354,65.8535,65.8535,53553.0
2019-06-05 09:35:00,84.19,84.32,83.65,83.71,23896.0,65.8378,65.9395,65.4156,65.4625,23896.0
2019-06-05 09:40:00,83.72,83.72,83.15,83.38,19022.0,65.4703,65.4703,65.0245,65.2044,19022.0
2019-06-05 09:45:00,83.37,83.37,82.8,82.84,34042.0,65.1966,65.1966,64.7508,64.7821,34042.0
2019-06-05 09:50:00,82.85,83.22,82.81,83.22,29868.0,64.7899,65.0793,64.7587,65.0793,29868.0
2019-06-05 09:55:00,83.26,83.37,83.05,83.08,25211.0,65.1106,65.1966,64.9463,64.9698,25211.0
2019-06-05 10:00:00,83.1,83.3,82.95,83.05,21290.0,64.9854,65.1418,64.8681,64.9463,21290.0
2019-06-05 10:05:00,83.07,83.35,82.93,83.29,26194.0,64.962,65.1809,64.8525,65.134,26194.0
2019-06-05 10:10:00,83.29,83.44,83.19,83.41,10858.0,65.134,65.2513,65.0558,65.2279,10858.0
2019-06-05 10:15:00,83.42,83.61,83.42,83.54,12415.0,65.2357,65.3843,65.2357,65.3295,12415.0
2019-06-05 10:20:00,83.58,83.87,83.58,83.87,53960.0,65.3608,65.5876,65.3608,65.5876,53960.0
2019-06-05 10:25:00,83.84,84.03,83.82,83.88,15784.0,65.5641,65.7127,65.5485,65.5954,15784.0
2019-06-05 10:30:00,83.88,83.9,83.15,83.35,26121.0,65.5954,65.6111,65.0245,65.1809,26121.0
2019-06-05 10:35:00,83.37,83.64,83.36,83.55,32161.0,65.1966,65.4077,65.1888,65.3373,32161.0
2019-06-05 10:40:00,83.55,83.68,83.44,83.52,25480.0,65.3373,65.439,65.2513,65.3139,25480.0
2019-06-05 10:45:00,83.51,83.58,83.3,83.42,21663.0,65.3061,65.3608,65.1418,65.2357,21663.0
2019-06-05 10:50:00,83.42,83.44,83.13,83.38,33433.0,65.2357,65.2513,65.0089,65.2044,33433.0
2019-06-05 10:55:00,83.38,83.53,83.33,83.53,19588.0,65.2044,65.3217,65.1653,65.3217,19588.0
2019-06-05 11:00:00,83.53,83.63,83.42,83.58,19350.0,65.3217,65.3999,65.2357,65.3608,19350.0
2019-06-05 11:05:00,83.53,83.83,83.5,83.8,17509.0,65.3217,65.5563,65.2982,65.5329,17509.0
2019-06-05 11:10:00,83.78,83.96,83.76,83.9,27084.0,65.5172,65.658,65.5016,65.6111,27084.0
2019-06-05 11:15:00,83.91,83.98,83.77,83.98,42576.0,65.6189,65.6736,65.5094,65.6736,42576.0
2019-06-05 11:20:00,83.98,84.15,83.84,84.1,21668.0,65.6736,65.8066,65.5641,65.7675,21668.0
2019-06-05 11:25:00,84.06,84.24,83.96,84.11,25192.0,65.7362,65.8769,65.658,65.7753,25192.0
2019-06-05 11:30:00,84.09,84.29,84.08,84.09,43641.0,65.7596,65.916,65.7518,65.7596,43641.0
2019-06-05 11:35:00,84.08,84.14,83.97,84.14,16723.0,65.7518,65.7987,65.6658,65.7987,16723.0
2019-06-05 11:40:00,84.14,84.14,83.97,84.04,28370.0,65.7987,65.7987,65.6658,65.7205,28370.0
2019-06-05 11:45:00,84.03,84.05,83.87,83.87,27925.0,65.7127,65.7284,65.5876,65.5876,27925.0
2019-06-05 11:50:00,83.87,84.15,83.86,84.07,15418.0,65.5876,65.8066,65.5798,65.744,15418.0
2019-06-05 11:55:00,84.08,84.26,84.07,84.25,11877.0,65.7518,65.8926,65.744,65.8848,11877.0
2019-06-05 12:00:00,84.24,84.31,84.22,84.23,16330.0,65.8769,65.9317,65.8613,65.8691,16330.0
2019-06-05 12:05:00,84.23,84.35,84.22,84.27,39861.0,65.8691,65.963,65.8613,65.9004,39861.0
2019-06-05 12:10:00,84.27,84.46,84.25,84.44,41365.0,65.9004,66.049,65.8848,66.0333,41365.0
2019-06-05 12:15:00,84.44,84.58,84.39,84.54,25774.0,66.0333,66.1428,65.9942,66.1115,25774.0
2019-06-05 12:20:00,84.54,84.65,84.53,84.64,22787.0,66.1115,66.1976,66.1037,66.1897,22787.0
2019-06-05 12:25:00,84.64,84.81,84.64,84.77,14574.0,66.1897,66.3227,66.1897,66.2914,14574.0
2019-06-05 12:30:00,84.76,84.76,84.63,84.72,15299.0,66.2836,66.2836,66.1819,66.2523,15299.0
2019-06-05 12:35:00,84.7,84.82,84.68,84.77,16431.0,66.2367,66.3305,66.221,66.2914,16431.0
2019-06-05 12:40:00,84.75,84.78,84.68,84.74,14055.0,66.2758,66.2992,66.221,66.2679,14055.0
2019-06-05 12:45:00,84.75,84.76,84.59,84.65,17250.0,66.2758,66.2836,66.1506,66.1976,17250.0
2019-06-05 12:50:00,84.64,84.64,84.52,84.56,15703.0,66.1897,66.1897,66.0959,66.1272,15703.0
2019-06-05 12:55:00,84.57,84.61,84.53,84.55,19843.0,66.135,66.1663,66.1037,66.1194,19843.0
2019-06-05 13:00:00,84.56,84.77,84.54,84.72,29027.0,66.1272,66.2914,66.1115,66.2523,29027.0
2019-06-05 13:05:00,84.72,84.76,84.51,84.52,14200.0,66.2523,66.2836,66.0881,66.0959,14200.0
2019-06-05 13:10:00,84.51,84.58,84.47,84.5,14253.0,66.0881,66.1428,66.0568,66.0803,14253.0
2019-06-05 13:15:00,84.48,84.61,84.45,84.6,11844.0,66.0646,66.1663,66.0412,66.1585,11844.0
2019-06-05 13:20:00,84.59,84.72,84.58,84.68,11028.0,66.1506,66.2523,66.1428,66.221,11028.0
2019-06-05 13:25:00,84.71,84.71,84.58,84.67,13368.0,66.2445,66.2445,66.1428,66.2132,13368.0
2019-06-05 13:30:00,84.7,84.71,84.57,84.61,15580.0,66.2367,66.2445,66.135,66.1663,15580.0
2019-06-05 13:35:00,84.61,84.74,84.57,84.7,19133.0,66.1663,66.2679,66.135,66.2367,19133.0
2019-06-05 13:40:00,84.7,84.73,84.62,84.72,11986.0,66.2367,66.2601,66.1741,66.2523,11986.0
2019-06-05 13:45:00,84.72,84.8,84.72,84.72,22319.0,66.2523,66.3149,66.2523,66.2523,22319.0
2019-06-05 13:50:00,84.72,84.74,84.66,84.67,13428.0,66.2523,66.2679,66.2054,66.2132,13428.0
2019-06-05 13:55:00,84.67,84.69,84.61,84.66,19676.0,66.2132,66.2288,66.1663,66.2054,19676.0
2019-06-05 14:00:00,84.66,84.71,84.64,84.69,13469.0,66.2054,66.2445,66.1897,66.2288,13469.0
2019-06-05 14:05:00,84.71,84.79,84.7,84.78,21908.0,66.2445,66.307,66.2367,66.2992,21908.0
2019-06-05 14:10:00,84.75,84.81,84.74,84.78,36773.0,66.2758,66.3227,66.2679,66.2992,36773.0
2019-06-05 14:15:00,84.78,84.78,84.65,84.69,18903.0,66.2992,66.2992,66.1976,66.2288,18903.0
2019-06-05 14:20:00,84.68,84.7,84.63,84.67,16512.0,66.221,66.2367,66.1819,66.2132,16512.0
2019-06-05 14:25:00,84.68,84.68,84.5,84.54,20418.0,66.221,66.221,66.0803,66.1115,20418.0
2019-06-05 14:30:00,84.53,84.55,84.48,84.48,17538.0,66.1037,66.1194,66.0646,66.0646,17538.0
2019-06-05 14:35:00,84.47,84.51,84.35,84.37,18532.0,66.0568,66.0881,65.963,65.9786,18532.0
2019-06-05 14:40:00,84.39,84.41,84.32,84.41,14069.0,65.9942,66.0099,65.9395,66.0099,14069.0
2019-06-05 14:45:00,84.41,84.44,84.36,84.36,15855.0,66.0099,66.0333,65.9708,65.9708,15855.0
2019-06-05 14:50:00,84.36,84.41,84.32,84.41,17881.0,65.9708,66.0099,65.9395,66.0099,17881.0
2019-06-05 14:55:00,84.39,84.52,84.35,84.46,16741.0,65.9942,66.0959,65.963,66.049,16741.0
2019-06-05 15:00:00,84.47,84.6,84.45,84.5,17873.0,66.0568,66.1585,66.0412,66.0803,17873.0
2019-06-05 15:05:00,84.5,84.55,84.49,84.53,17586.0,66.0803,66.1194,66.0724,66.1037,17586.0
2019-06-05 15:10:00,84.53,84.67,84.52,84.62,35805.0,66.1037,66.2132,66.0959,66.1741,35805.0
2019-06-05 15:15:00,84.63,84.7,84.55,84.67,27814.0,66.1819,66.2367,66.1194,66.2132,27814.0
2019-06-05 15:20:00,84.68,84.77,84.67,84.72,21507.0,66.221,66.2914,66.2132,66.2523,21507.0
2019-06-05 15:25:00,84.72,84.81,84.68,84.72,27577.0,66.2523,66.3227,66.221,66.2523,27577.0
2019-06-05 15:30:00,84.7,84.75,84.58,84.62,29273.0,66.2367,66.2758,66.1428,66.1741,29273.0
2019-06-05 15:35:00,84.61,84.63,84.5,84.59,31727.0,66.1663,66.1819,66.0803,66.1506,31727.0
2019-06-05 15:40:00,84.59,84.69,84.53,84.69,35925.0,66.1506,66.2288,66.1037,66.2288,35925.0
2019-06-05 15:45:00,84.69,84.81,84.69,84.81,63879.0,66.2288,66.3227,66.2288,66.3227,63879.0
2019-06-05 15:50:00,84.81,84.87,84.74,84.84,90617.0,66.3227,66.3696,66.2679,66.3461,90617.0
2019-06-05 15:55:00,84.84,84.88,84.75,84.82,154987.0,66.3461,66.3774,66.2758,66.3305,154987.0
2019-06-06 09:30:00,84.77,85.29,84.77,85.16,44627.0,66.2914,66.6981,66.2914,66.5964,44627.0
2019-06-06 09:35:00,85.28,85.89,85.28,85.79,29011.0,66.6902,67.1673,66.6902,67.0891,29011.0
2019-06-06 09:40:00,85.73,85.95,85.35,85.43,37725.0,67.0421,67.2142,66.745,66.8075,37725.0
2019-06-06 09:45:00,85.38,85.47,85.14,85.4,13355.0,66.7684,66.8388,66.5808,66.7841,13355.0
2019-06-06 09:50:00,85.47,85.47,85.02,85.12,19458.0,66.8388,66.8388,66.4869,66.5651,19458.0
2019-06-06 09:55:00,85.12,85.17,84.83,84.84,13707.0,66.5651,66.6042,66.3383,66.3461,13707.0
2019-06-06 10:00:00,84.84,84.87,84.62,84.63,48388.0,66.3461,66.3696,66.1741,66.1819,48388.0
2019-06-06 10:05:00,84.65,84.78,84.46,84.52,98725.0,66.1976,66.2992,66.049,66.0959,98725.0
2019-06-06 10:10:00,84.56,84.75,84.37,84.42,40752.0,66.1272,66.2758,65.9786,66.0177,40752.0
2019-06-06 10:15:00,84.42,84.43,84.12,84.2,34119.0,66.0177,66.0255,65.7831,65.8457,34119.0
2019-06-06 10:20:00,84.27,84.47,84.19,84.38,29205.0,65.9004,66.0568,65.8378,65.9864,29205.0
2019-06-06 10:25:00,84.37,84.53,84.26,84.26,21221.0,65.9786,66.1037,65.8926,65.8926,21221.0
2019-06-06 10:30:00,84.27,84.37,84.16,84.37,28338.0,65.9004,65.9786,65.8144,65.9786,28338.0
2019-06-06 10:35:00,84.39,84.55,84.38,84.44,20210.0,65.9942,66.1194,65.9864,66.0333,20210.0
2019-06-06 10:40:00,84.49,84.77,84.45,84.72,17064.0,66.0724,66.2914,66.0412,66.2523,17064.0
2019-06-06 10:45:00,84.73,84.77,84.53,84.63,15744.0,66.2601,66.2914,66.1037,66.1819,15744.0
2019-06-06 10:50:00,84.67,84.77,84.5,84.54,18426.0,66.2132,66.2914,66.0803,66.1115,18426.0
2019-06-06 10:55:00,84.52,84.52,84.25,84.26,26728.0,66.0959,66.0959,65.8848,65.8926,26728.0
2019-06-06 11:00:00,84.28,84.42,84.26,84.33,19385.0,65.9082,66.0177,65.8926,65.9473,19385.0
2019-06-06 11:05:00,84.32,84.5,84.14,84.47,33753.0,65.9395,66.0803,65.7987,66.0568,33753.0
2019-06-06 11:10:00,84.48,84.62,84.45,84.61,15076.0,66.0646,66.1741,66.0412,66.1663,15076.0
2019-06-06 11:15:00,84.62,84.75,84.59,84.66,20576.0,66.1741,66.2758,66.1506,66.2054,20576.0
2019-06-06 11:20:00,84.66,84.66,84.33,84.41,22001.0,66.2054,66.2054,65.9473,66.0099,22001.0
2019-06-06 11:25:00,84.43,84.43,84.18,84.24,20765.0,66.0255,66.0255,65.83,65.8769,20765.0
2019-06-06 11:30:00,84.19,84.27,84.04,84.1,17390.0,65.8378,65.9004,65.7205,65.7675,17390.0
2019-06-06 11:35:00,84.13,84.26,84.09,84.09,12507.0,65.7909,65.8926,65.7596,65.7596,12507.0
2019-06-06 11:40:00,84.08,84.17,83.95,83.95,18025.0,65.7518,65.8222,65.6502,65.6502,18025.0
2019-06-06 11:45:00,83.92,84.06,83.92,84.04,19445.0,65.6267,65.7362,65.6267,65.7205,19445.0
2019-06-06 11:50:00,84.04,84.16,84.03,84.09,17399.0,65.7205,65.8144,65.7127,65.7596,17399.0
2019-06-06 11:55:00,84.08,84.12,83.93,84.01,14187.0,65.7518,65.7831,65.6345,65.6971,14187.0
2019-06-06 12:00:00,84.02,84.11,84.0,84.09,9573.0,65.7049,65.7753,65.6893,65.7596,9573.0
2019-06-06 12:05:00,84.11,84.18,84.09,84.16,14493.0,65.7753,65.83,65.7596,65.8144,14493.0
2019-06-06 12:10:00,84.16,84.28,84.16,84.27,10235.0,65.8144,65.9082,65.8144,65.9004,10235.0
2019-06-06 12:15:00,84.28,84.38,84.28,84.37,12541.0,65.9082,65.9864,65.9082,65.9786,12541.0
2019-06-06 12:20:00,84.36,84.48,84.28,84.43,18251.0,65.9708,66.0646,65.9082,66.0255,18251.0
2019-06-06 12:25:00,84.41,84.42,84.28,84.33,18710.0,66.0099,66.0177,65.9082,65.9473,18710.0
2019-06-06 12:30:00,84.34,84.35,84.25,84.32,15574.0,65.9551,65.963,65.8848,65.9395,15574.0
2019-06-06 12:35:00,84.33,84.35,84.24,84.34,9436.0,65.9473,65.963,65.8769,65.9551,9436.0
2019-06-06 12:40:00,84.33,84.43,84.3,84.43,12281.0,65.9473,66.0255,65.9239,66.0255,12281.0
2019-06-06 12:45:00,84.43,84.58,84.43,84.56,10663.0,66.0255,66.1428,66.0255,66.1272,10663.0
2019-06-06 12:50:00,84.56,84.58,84.49,84.55,13216.0,66.1272,66.1428,66.0724,66.1194,13216.0
2019-06-06 12:55:00,84.56,84.6,84.53,84.55,8050.0,66.1272,66.1585,66.1037,66.1194,8050.0
2019-06-06 13:00:00,84.55,84.55,84.5,84.53,10560.0,66.1194,66.1194,66.0803,66.1037,10560.0
2019-06-06 13:05:00,84.52,84.65,84.5,84.61,20932.0,66.0959,66.1976,66.0803,66.1663,20932.0
2019-06-06 13:10:00,84.61,84.7,84.59,84.67,12168.0,66.1663,66.2367,66.1506,66.2132,12168.0
2019-06-06 13:15:00,84.66,84.71,84.55,84.59,11343.0,66.2054,66.2445,66.1194,66.1506,11343.0
2019-06-06 13:20:00,84.58,84.58,84.45,84.47,13871.0,66.1428,66.1428,66.0412,66.0568,13871.0
2019-06-06 13:25:00,84.45,84.49,84.39,84.44,27800.0,66.0412,66.0724,65.9942,66.0333,27800.0
2019-06-06 13:30:00,84.45,84.49,84.28,84.29,21382.0,66.0412,66.0724,65.9082,65.916,21382.0
2019-06-06 13:35:00,84.31,84.33,84.25,84.29,19361.0,65.9317,65.9473,65.8848,65.916,19361.0
2019-06-06 13:40:00,84.29,84.36,84.22,84.22,17761.0,65.916,65.9708,65.8613,65.8613,17761.0
2019-06-06 13:45:00,84.23,84.27,84.17,84.19,24725.0,65.8691,65.9004,65.8222,65.8378,24725.0
2019-06-06 13:50:00,84.17,84.26,84.17,84.19,17725.0,65.8222,65.8926,65.8222,65.8378,17725.0
2019-06-06 13:55:00,84.18,84.3,84.17,84.3,13900.0,65.83,65.9239,65.8222,65.9239,13900.0
2019-06-06 14:00:00,84.31,84.4,84.27,84.4,17037.0,65.9317,66.0021,65.9004,66.0021,17037.0
2019-06-06 14:05:00,84.4,84.46,84.39,84.42,11754.0,66.0021,66.049,65.9942,66.0177,11754.0
2019-06-06 14:10:00,84.42,84.49,84.42,84.46,14330.0,66.0177,66.0724,66.0177,66.049,14330.0
2019-06-06 14:15:00,84.47,84.54,84.46,84.53,10824.0,66.0568,66.1115,66.049,66.1037,10824.0
2019-06-06 14:20:00,84.53,84.65,84.53,84.64,14966.0,66.1037,66.1976,66.1037,66.1897,14966.0
2019-06-06 14:25:00,84.64,84.73,84.63,84.66,12193.0,66.1897,66.2601,66.1819,66.2054,12193.0
2019-06-06 14:30:00,84.66,84.92,84.63,84.88,24616.0,66.2054,66.4087,66.1819,66.3774,24616.0
2019-06-06 14:35:00,84.88,84.89,84.74,84.87,12337.0,66.3774,66.3852,66.2679,66.3696,12337.0
2019-06-06 14:40:00,84.88,85.04,84.82,85.02,17382.0,66.3774,66.5026,66.3305,66.4869,17382.0
2019-06-06 14:45:00,85.03,85.03,84.8,84.81,11724.0,66.4947,66.4947,66.3149,66.3227,11724.0
2019-06-06 14:50:00,84.82,84.86,84.76,84.79,14022.0,66.3305,66.3618,66.2836,66.307,14022.0
2019-06-06 14:55:00,84.76,84.76,84.67,84.76,21456.0,66.2836,66.2836,66.2132,66.2836,21456.0
2019-06-06 15:00:00,84.77,84.86,84.76,84.8,14543.0,66.2914,66.3618,66.2836,66.3149,14543.0
2019-06-06 15:05:00,84.8,84.84,84.74,84.77,16997.0,66.3149,66.3461,66.2679,66.2914,16997.0
2019-06-06 15:10:00,84.77,84.91,84.76,84.82,17632.0,66.2914,66.4009,66.2836,66.3305,17632.0
2019-06-06 15:15:00,84.81,84.91,84.77,84.87,34134.0,66.3227,66.4009,66.2914,66.3696,34134.0
2019-06-06 15:20:00,84.88,85.11,84.85,85.06,23078.0,66.3774,66.5573,66.354,66.5182,23078.0
2019-06-06 15:25:00,85.06,85.2,85.06,85.18,19201.0,66.5182,66.6277,66.5182,66.612,19201.0
2019-06-06 15:30:00,85.19,85.37,85.16,85.36,33623.0,66.6199,66.7606,66.5964,66.7528,33623.0
2019-06-06 15:35:00,85.36,85.39,85.25,85.25,31882.0,66.7528,66.7763,66.6668,66.6668,31882.0
2019-06-06 15:40:00,85.26,85.28,85.02,85.06,32844.0,66.6746,66.6902,66.4869,66.5182,32844.0
2019-06-06 15:45:00,85.05,85.24,85.05,85.2,36517.0,66.5104,66.659,66.5104,66.6277,36517.0
2019-06-06 15:50:00,85.18,85.27,85.07,85.1,53582.0,66.612,66.6824,66.526,66.5495,53582.0
2019-06-06 15:55:00,85.11,85.15,84.85,84.92,181281.0,66.5573,66.5886,66.354,66.4087,181281.0
2019-06-07 09:30:00,85.35,85.49,85.17,85.36,25635.0,66.745,66.8545,66.6042,66.7528,25635.0
2019-06-07 09:35:00,85.37,85.45,85.12,85.19,35475.0,66.7606,66.8232,66.5651,66.6199,35475.0
2019-06-07 09:40:00,85.09,85.16,84.83,84.83,18404.0,66.5417,66.5964,66.3383,66.3383,18404.0
2019-06-07 09:45:00,84.88,84.91,84.48,84.64,15590.0,66.3774,66.4009,66.0646,66.1897,15590.0
2019-06-07 09:50:00,84.61,85.1,84.61,84.98,11409.0,66.1663,66.5495,66.1663,66.4556,11409.0
2019-06-07 09:55:00,84.98,85.09,84.86,84.95,19189.0,66.4556,66.5417,66.3618,66.4322,19189.0
2019-06-07 10:00:00,84.97,85.47,84.93,85.42,16979.0,66.4478,66.8388,66.4165,66.7997,16979.0
2019-06-07 10:05:00,85.42,85.66,85.4,85.44,14382.0,66.7997,66.9874,66.7841,66.8154,14382.0
2019-06-07 10:10:00,85.45,85.49,85.19,85.19,16432.0,66.8232,66.8545,66.6199,66.6199,16432.0
2019-06-07 10:15:00,85.17,85.17,84.97,85.0,10533.0,66.6042,66.6042,66.4478,66.4713,10533.0
2019-06-07 10:20:00,84.97,85.09,84.92,84.98,10118.0,66.4478,66.5417,66.4087,66.4556,10118.0
2019-06-07 10:25:00,84.99,84.99,84.79,84.8,14228.0,66.4635,66.4635,66.307,66.3149,14228.0
2019-06-07 10:30:00,84.84,85.22,84.84,85.2,11855.0,66.3461,66.6433,66.3461,66.6277,11855.0
2019-06-07 10:35:00,85.16,85.2,85.1,85.17,6307.0,66.5964,66.6277,66.5495,66.6042,6307.0
2019-06-07 10:40:00,85.17,85.2,85.04,85.13,12203.0,66.6042,66.6277,66.5026,66.5729,12203.0
2019-06-07 10:45:00,85.09,85.35,85.08,85.32,13580.0,66.5417,66.745,66.5338,66.7215,13580.0
2019-06-07 10:50:00,85.3,85.59,85.29,85.48,17582.0,66.7059,66.9327,66.6981,66.8466,17582.0
2019-06-07 10:55:00,85.45,85.52,85.32,85.5,10116.0,66.8232,66.8779,66.7215,66.8623,10116.0
2019-06-07 11:00:00,85.46,85.47,85.06,85.06,30902.0,66.831,66.8388,66.5182,66.5182,30902.0
2019-06-07 11:05:00,85.05,85.21,84.95,85.2,10628.0,66.5104,66.6355,66.4322,66.6277,10628.0
2019-06-07 11:10:00,85.21,85.26,85.12,85.14,8332.0,66.6355,66.6746,66.5651,66.5808,8332.0
2019-06-07 11:15:00,85.11,85.34,85.1,85.27,28071.0,66.5573,66.7372,66.5495,66.6824,28071.0
2019-06-07 11:20:00,85.26,85.31,85.08,85.11,10817.0,66.6746,66.7137,66.5338,66.5573,10817.0
2019-06-07 11:25:00,85.13,85.18,84.99,85.06,9484.0,66.5729,66.612,66.4635,66.5182,9484.0
2019-06-07 11:30:00,85.06,85.15,84.99,85.02,15602.0,66.5182,66.5886,66.4635,66.4869,15602.0
2019-06-07 11:35:00,85.03,85.09,84.96,85.03,35802.0,66.4947,66.5417,66.44,66.4947,35802.0
2019-06-07 11:40:00,85.04,85.12,84.99,85.04,22941.0,66.5026,66.5651,66.4635,66.5026,22941.0
2019-06-07 11:45:00,85.05,85.11,85.03,85.11,24150.0,66.5104,66.5573,66.4947,66.5573,24150.0
2019-06-07 11:50:00,85.1,85.16,85.05,85.06,9433.0,66.5495,66.5964,66.5104,66.5182,9433.0
2019-06-07 11:55:00,85.08,85.22,85.07,85.13,12368.0,66.5338,66.6433,66.526,66.5729,12368.0
2019-06-07 12:00:00,85.11,85.12,85.01,85.06,18336.0,66.5573,66.5651,66.4791,66.5182,18336.0
2019-06-07 12:05:00,85.06,85.12,84.98,85.04,13932.0,66.5182,66.5651,66.4556,66.5026,13932.0
2019-06-07 12:10:00,85.04,85.06,84.95,84.95,28199.0,66.5026,66.5182,66.4322,66.4322,28199.0
2019-06-07 12:15:00,84.95,84.97,84.8,84.82,27622.0,66.4322,66.4478,66.3149,66.3305,27622.0
2019-06-07 12:20:00,84.81,85.0,84.79,85.0,15298.0,66.3227,66.4713,66.307,66.4713,15298.0
2019-06-07 12:25:00,85.0,85.09,84.96,85.03,8599.0,66.4713,66.5417,66.44,66.4947,8599.0
2019-06-07 12:30:00,85.05,85.08,84.87,84.9,10736.0,66.5104,66.5338,66.3696,66.3931,10736.0
2019-06-07 12:35:00,84.89,84.93,84.8,84.93,7789.0,66.3852,66.4165,66.3149,66.4165,7789.0
2019-06-07 12:40:00,84.92,85.06,84.9,85.0,9123.0,66.4087,66.5182,66.3931,66.4713,9123.0
2019-06-07 12:45:00,85.02,85.09,85.0,85.04,6616.0,66.4869,66.5417,66.4713,66.5026,6616.0
2019-06-07 12:50:00,85.04,85.12,84.99,85.09,17759.0,66.5026,66.5651,66.4635,66.5417,17759.0
2019-06-07 12:55:00,85.08,85.22,85.08,85.15,11440.0,66.5338,66.6433,66.5338,66.5886,11440.0
2019-06-07 13:00:00,85.17,85.23,85.13,85.2,8404.0,66.6042,66.6511,66.5729,66.6277,8404.0
2019-06-07 13:05:00,85.2,85.2,85.11,85.15,10190.0,66.6277,66.6277,66.5573,66.5886,10190.0
2019-06-07 13:10:00,85.14,85.23,85.09,85.22,9000.0,66.5808,66.6511,66.5417,66.6433,9000.0
2019-06-07 13:15:00,85.2,85.26,85.19,85.25,9791.0,66.6277,66.6746,66.6199,66.6668,9791.0
2019-06-07 13:20:00,85.26,85.34,85.13,85.18,9794.0,66.6746,66.7372,66.5729,66.612,9794.0
2019-06-07 13:25:00,85.15,85.27,85.15,85.26,11930.0,66.5886,66.6824,66.5886,66.6746,11930.0
2019-06-07 13:30:00,85.26,85.42,85.25,85.4,14678.0,66.6746,66.7997,66.6668,66.7841,14678.0
2019-06-07 13:35:00,85.41,85.59,85.41,85.55,13870.0,66.7919,66.9327,66.7919,66.9014,13870.0
2019-06-07 13:40:00,85.57,85.65,85.51,85.65,14654.0,66.917,66.9796,66.8701,66.9796,14654.0
2019-06-07 13:45:00,85.66,85.66,85.57,85.6,17404.0,66.9874,66.9874,66.917,66.9405,17404.0
2019-06-07 13:50:00,85.61,85.63,85.48,85.62,23284.0,66.9483,66.9639,66.8466,66.9561,23284.0
2019-06-07 13:55:00,85.61,85.8,85.56,85.77,19495.0,66.9483,67.0969,66.9092,67.0734,19495.0
2019-06-07 14:00:00,85.81,85.84,85.72,85.8,11942.0,67.1047,67.1282,67.0343,67.0969,11942.0
2019-06-07 14:05:00,85.79,85.79,85.62,85.63,11538.0,67.0891,67.0891,66.9561,66.9639,11538.0
2019-06-07 14:10:00,85.65,85.8,85.64,85.79,12006.0,66.9796,67.0969,66.9718,67.0891,12006.0
2019-06-07 14:15:00,85.78,85.85,85.73,85.74,12058.0,67.0812,67.136,67.0421,67.05,12058.0
2019-06-07 14:20:00,85.72,85.82,85.7,85.82,10623.0,67.0343,67.1125,67.0187,67.1125,10623.0
2019-06-07 14:25:00,85.81,85.86,85.73,85.76,13227.0,67.1047,67.1438,67.0421,67.0656,13227.0
2019-06-07 14:30:00,85.76,85.89,85.75,85.88,13650.0,67.0656,67.1673,67.0578,67.1594,13650.0
2019-06-07 14:35:00,85.86,85.91,85.78,85.85,10362.0,67.1438,67.1829,67.0812,67.136,10362.0
2019-06-07 14:40:00,85.85,85.91,85.79,85.89,13552.0,67.136,67.1829,67.0891,67.1673,13552.0
2019-06-07 14:45:00,85.9,85.94,85.78,85.78,13716.0,67.1751,67.2064,67.0812,67.0812,13716.0
2019-06-07 14:50:00,85.8,85.82,85.73,85.73,10310.0,67.0969,67.1125,67.0421,67.0421,10310.0
2019-06-07 14:55:00,85.74,85.74,85.69,85.7,15574.0,67.05,67.05,67.0109,67.0187,15574.0
2019-06-07 15:00:00,85.7,85.76,85.69,85.74,18272.0,67.0187,67.0656,67.0109,67.05,18272.0
2019-06-07 15:05:00,85.73,85.73,85.63,85.66,12420.0,67.0421,67.0421,66.9639,66.9874,12420.0
2019-06-07 15:10:00,85.66,85.77,85.64,85.74,14845.0,66.9874,67.0734,66.9718,67.05,14845.0
2019-06-07 15:15:00,85.73,85.74,85.6,85.63,16822.0,67.0421,67.05,66.9405,66.9639,16822.0
2019-06-07 15:20:00,85.65,85.78,85.6,85.77,14806.0,66.9796,67.0812,66.9405,67.0734,14806.0
2019-06-07 15:25:00,85.76,85.84,85.75,85.75,22854.0,67.0656,67.1282,67.0578,67.0578,22854.0
2019-06-07 15:30:00,85.74,85.81,85.66,85.69,24912.0,67.05,67.1047,66.9874,67.0109,24912.0
2019-06-07 15:35:00,85.69,85.69,85.52,85.53,29254.0,67.0109,67.0109,66.8779,66.8857,29254.0
2019-06-07 15:40:00,85.55,85.65,85.51,85.51,48927.0,66.9014,66.9796,66.8701,66.8701,48927.0
2019-06-07 15:45:00,85.51,85.54,85.45,85.51,36493.0,66.8701,66.8936,66.8232,66.8701,36493.0
2019-06-07 15:50:00,85.52,85.56,85.38,85.4,46482.0,66.8779,66.9092,66.7684,66.7841,46482.0
2019-06-07 15:55:00,85.39,85.56,85.3,85.51,202002.0,66.7763,66.9092,66.7059,66.8701,202002.0
2019-06-10 09:30:00,85.8,86.13,85.71,86.09,39227.0,67.0969,67.3549,67.0265,67.3237,39227.0
2019-06-10 09:35:00,86.09,86.38,85.96,86.38,27866.0,67.3237,67.5505,67.222,67.5505,27866.0
2019-06-10 09:40:00,86.37,86.47,85.75,85.76,31431.0,67.5426,67.6208,67.0578,67.0656,31431.0
2019-06-10 09:45:00,85.71,85.95,85.67,85.73,21298.0,67.0265,67.2142,66.9952,67.0421,21298.0
2019-06-10 09:50:00,85.78,86.23,85.67,86.0,20100.0,67.0812,67.4331,66.9952,67.2533,20100.0
2019-06-10 09:55:00,85.99,86.19,85.97,86.14,19767.0,67.2455,67.4019,67.2298,67.3628,19767.0
2019-06-10 10:00:00,86.15,86.34,86.1,86.27,30340.0,67.3706,67.5192,67.3315,67.4644,30340.0
2019-06-10 10:05:00,86.3,86.31,86.04,86.28,48569.0,67.4879,67.4957,67.2846,67.4722,48569.0
2019-06-10 10:10:00,86.34,86.45,86.25,86.4,18695.0,67.5192,67.6052,67.4488,67.5661,18695.0
2019-06-10 10:15:00,86.4,86.6,86.37,86.48,28153.0,67.5661,67.7225,67.5426,67.6287,28153.0
2019-06-10 10:20:00,86.48,86.54,86.37,86.53,26423.0,67.6287,67.6756,67.5426,67.6678,26423.0
2019-06-10 10:25:00,86.52,86.64,86.35,86.6,21926.0,67.6599,67.7538,67.527,67.7225,21926.0
2019-06-10 10:30:00,86.55,86.57,86.18,86.2,21177.0,67.6834,67.699,67.394,67.4097,21177.0
2019-06-10 10:35:00,86.23,86.3,86.03,86.03,18850.0,67.4331,67.4879,67.2767,67.2767,18850.0
2019-06-10 10:40:00,86.06,86.46,86.06,86.46,25098.0,67.3002,67.613,67.3002,67.613,25098.0
2019-06-10 10:45:00,86.45,86.53,86.28,86.28,20714.0,67.6052,67.6678,67.4722,67.4722,20714.0
2019-06-10 10:50:00,86.3,86.6,86.29,86.59,24258.0,67.4879,67.7225,67.4801,67.7147,24258.0
2019-06-10 10:55:00,86.58,86.59,86.41,86.48,22879.0,67.7069,67.7147,67.5739,67.6287,22879.0
2019-06-10 11:00:00,86.51,86.56,86.46,86.46,13214.0,67.6521,67.6912,67.613,67.613,13214.0
2019-06-10 11:05:00,86.43,86.65,86.34,86.63,27241.0,67.5896,67.7616,67.5192,67.746,27241.0
2019-06-10 11:10:00,86.65,86.77,86.35,86.42,20332.0,67.7616,67.8554,67.527,67.5817,20332.0
2019-06-10 11:15:00,86.43,86.54,86.33,86.5,24783.0,67.5896,67.6756,67.5114,67.6443,24783.0
2019-06-10 11:20:00,86.48,86.48,86.31,86.34,34475.0,67.6287,67.6287,67.4957,67.5192,34475.0
2019-06-10 11:25:00,86.36,86.46,86.28,86.3,24372.0,67.5348,67.613,67.4722,67.4879,24372.0
2019-06-10 11:30:00,86.31,86.48,86.29,86.36,25487.0,67.4957,67.6287,67.4801,67.5348,25487.0
2019-06-10 11:35:00,86.38,86.43,86.19,86.25,9335.0,67.5505,67.5896,67.4019,67.4488,9335.0
2019-06-10 11:40:00,86.23,86.49,86.23,86.45,17005.0,67.4331,67.6365,67.4331,67.6052,17005.0
2019-06-10 11:45:00,86.45,86.47,86.34,86.44,11635.0,67.6052,67.6208,67.5192,67.5974,11635.0
2019-06-10 11:50:00,86.45,86.55,86.42,86.52,12379.0,67.6052,67.6834,67.5817,67.6599,12379.0
2019-06-10 11:55:00,86.53,86.55,86.39,86.42,8688.0,67.6678,67.6834,67.5583,67.5817,8688.0
2019-06-10 12:00:00,86.4,86.61,86.38,86.48,11868.0,67.5661,67.7303,67.5505,67.6287,11868.0
2019-06-10 12:05:00,86.48,86.48,86.37,86.4,11063.0,67.6287,67.6287,67.5426,67.5661,11063.0
2019-06-10 12:10:00,86.43,86.58,86.41,86.56,12206.0,67.5896,67.7069,67.5739,67.6912,12206.0
2019-06-10 12:15:00,86.54,86.67,86.49,86.57,13786.0,67.6756,67.7772,67.6365,67.699,13786.0
2019-06-10 12:20:00,86.56,86.6,86.5,86.53,8981.0,67.6912,67.7225,67.6443,67.6678,8981.0
2019-06-10 12:25:00,86.52,86.63,86.47,86.47,11038.0,67.6599,67.746,67.6208,67.6208,11038.0
2019-06-10 12:30:00,86.48,86.58,86.46,86.46,8570.0,67.6287,67.7069,67.613,67.613,8570.0
2019-06-10 12:35:00,86.47,86.65,86.38,86.58,25993.0,67.6208,67.7616,67.5505,67.7069,25993.0
2019-06-10 12:40:00,86.58,86.58,86.44,86.51,15934.0,67.7069,67.7069,67.5974,67.6521,15934.0
2019-06-10 12:45:00,86.49,86.51,86.36,86.43,12452.0,67.6365,67.6521,67.5348,67.5896,12452.0
2019-06-10 12:50:00,86.43,86.51,86.35,86.51,8613.0,67.5896,67.6521,67.527,67.6521,8613.0
2019-06-10 12:55:00,86.53,86.53,86.36,86.43,12529.0,67.6678,67.6678,67.5348,67.5896,12529.0
2019-06-10 13:00:00,86.45,86.53,86.44,86.51,6889.0,67.6052,67.6678,67.5974,67.6521,6889.0
2019-06-10 13:05:00,86.49,86.49,86.32,86.35,11487.0,67.6365,67.6365,67.5035,67.527,11487.0
2019-06-10 13:10:00,86.36,86.39,86.23,86.23,6676.0,67.5348,67.5583,67.4331,67.4331,6676.0
2019-06-10 13:15:00,86.25,86.27,86.15,86.19,14016.0,67.4488,67.4644,67.3706,67.4019,14016.0
2019-06-10 13:20:00,86.18,86.3,86.13,86.15,9697.0,67.394,67.4879,67.3549,67.3706,9697.0
2019-06-10 13:25:00,86.13,86.2,86.07,86.2,14313.0,67.3549,67.4097,67.308,67.4097,14313.0
2019-06-10 13:30:00,86.23,86.43,86.23,86.39,12801.0,67.4331,67.5896,67.4331,67.5583,12801.0
2019-06-10 13:35:00,86.4,86.49,86.37,86.4,13843.0,67.5661,67.6365,67.5426,67.5661,13843.0
2019-06-10 13:40:00,86.4,86.42,86.28,86.28,12058.0,67.5661,67.5817,67.4722,67.4722,12058.0
2019-06-10 13:45:00,86.23,86.33,86.2,86.31,11098.0,67.4331,67.5114,67.4097,67.4957,11098.0
2019-06-10 13:50:00,86.29,86.32,86.17,86.22,12479.0,67.4801,67.5035,67.3862,67.4253,12479.0
2019-06-10 13:55:00,86.22,86.31,86.17,86.29,11450.0,67.4253,67.4957,67.3862,67.4801,11450.0
2019-06-10 14:00:00,86.3,86.33,85.97,85.97,12562.0,67.4879,67.5114,67.2298,67.2298,12562.0
2019-06-10 14:05:00,85.96,86.16,85.96,86.12,12276.0,67.222,67.3784,67.222,67.3471,12276.0
2019-06-10 14:10:00,86.1,86.15,86.02,86.07,12540.0,67.3315,67.3706,67.2689,67.308,12540.0
2019-06-10 14:15:00,86.06,86.17,85.97,86.16,11917.0,67.3002,67.3862,67.2298,67.3784,11917.0
2019-06-10 14:20:00,86.16,86.31,86.1,86.31,11899.0,67.3784,67.4957,67.3315,67.4957,11899.0
2019-06-10 14:25:00,86.29,86.31,86.2,86.21,8340.0,67.4801,67.4957,67.4097,67.4175,8340.0
2019-06-10 14:30:00,86.2,86.24,86.13,86.19,10045.0,67.4097,67.441,67.3549,67.4019,10045.0
2019-06-10 14:35:00,86.18,86.22,86.12,86.17,9633.0,67.394,67.4253,67.3471,67.3862,9633.0
2019-06-10 14:40:00,86.16,86.25,86.13,86.21,11473.0,67.3784,67.4488,67.3549,67.4175,11473.0
2019-06-10 14:45:00,86.22,86.29,86.2,86.25,8258.0,67.4253,67.4801,67.4097,67.4488,8258.0
2019-06-10 14:50:00,86.27,86.31,86.15,86.2,10550.0,67.4644,67.4957,67.3706,67.4097,10550.0
2019-06-10 14:55:00,86.18,86.24,86.15,86.21,11672.0,67.394,67.441,67.3706,67.4175,11672.0
2019-06-10 15:00:00,86.19,86.24,86.12,86.12,14103.0,67.4019,67.441,67.3471,67.3471,14103.0
2019-06-10 15:05:00,86.12,86.16,86.07,86.14,11946.0,67.3471,67.3784,67.308,67.3628,11946.0
2019-06-10 15:10:00,86.14,86.14,86.01,86.02,18044.0,67.3628,67.3628,67.2611,67.2689,18044.0
2019-06-10 15:15:00,86.04,86.09,85.99,86.08,12792.0,67.2846,67.3237,67.2455,67.3158,12792.0
2019-06-10 15:20:00,86.09,86.1,85.95,85.97,13942.0,67.3237,67.3315,67.2142,67.2298,13942.0
2019-06-10 15:25:00,85.97,86.02,85.9,85.94,18053.0,67.2298,67.2689,67.1751,67.2064,18053.0
2019-06-10 15:30:00,85.94,86.09,85.89,85.99,21021.0,67.2064,67.3237,67.1673,67.2455,21021.0
2019-06-10 15:35:00,85.98,86.04,85.95,85.98,26547.0,67.2376,67.2846,67.2142,67.2376,26547.0
2019-06-10 15:40:00,85.98,86.05,85.93,85.98,30420.0,67.2376,67.2924,67.1985,67.2376,30420.0
2019-06-10 15:45:00,85.98,85.98,85.87,85.95,33292.0,67.2376,67.2376,67.1516,67.2142,33292.0
2019-06-10 15:50:00,85.95,85.96,85.77,85.85,69003.0,67.2142,67.222,67.0734,67.136,69003.0
2019-06-10 15:55:00,85.85,85.96,85.7,85.88,162449.0,67.136,67.222,67.0187,67.1594,162449.0
2019-06-11 09:30:00,86.56,87.04,86.39,86.77,51179.0,67.6912,68.0666,67.5583,67.8554,51179.0
2019-06-11 09:35:00,86.73,86.98,86.73,86.79,25393.0,67.8242,68.0197,67.8242,67.8711,25393.0
2019-06-11 09:40:00,86.85,87.19,86.8,87.17,9598.0,67.918,68.1839,67.8789,68.1682,9598.0
2019-06-11 09:45:00,87.13,87.14,86.74,86.78,13442.0,68.137,68.1448,67.832,67.8633,13442.0
2019-06-11 09:50:00,86.79,86.9,86.61,86.66,10839.0,67.8711,67.9571,67.7303,67.7694,10839.0
2019-06-11 09:55:00,86.67,86.69,86.52,86.52,10306.0,67.7772,67.7929,67.6599,67.6599,10306.0
2019-06-11 10:00:00,86.53,86.8,86.5,86.73,27689.0,67.6678,67.8789,67.6443,67.8242,27689.0
2019-06-11 10:05:00,86.78,86.79,86.35,86.35,13244.0,67.8633,67.8711,67.527,67.527,13244.0
2019-06-11 10:10:00,86.35,86.54,86.13,86.47,15368.0,67.527,67.6756,67.3549,67.6208,15368.0
2019-06-11 10:15:00,86.45,86.47,86.29,86.34,12414.0,67.6052,67.6208,67.4801,67.5192,12414.0
2019-06-11 10:20:00,86.34,86.36,86.12,86.12,21724.0,67.5192,67.5348,67.3471,67.3471,21724.0
2019-06-11 10:25:00,86.13,86.24,86.1,86.21,15528.0,67.3549,67.441,67.3315,67.4175,15528.0
2019-06-11 10:30:00,86.25,86.36,86.21,86.3,24477.0,67.4488,67.5348,67.4175,67.4879,24477.0
2019-06-11 10:35:00,86.29,86.36,86.2,86.2,12631.0,67.4801,67.5348,67.4097,67.4097,12631.0
2019-06-11 10:40:00,86.19,86.2,85.88,85.91,21032.0,67.4019,67.4097,67.1594,67.1829,21032.0
2019-06-11 10:45:00,85.9,86.0,85.84,85.94,14098.0,67.1751,67.2533,67.1282,67.2064,14098.0
2019-06-11 10:50:00,85.97,86.12,85.89,86.12,11475.0,67.2298,67.3471,67.1673,67.3471,11475.0
2019-06-11 10:55:00,86.12,86.18,85.96,86.11,16275.0,67.3471,67.394,67.222,67.3393,16275.0
2019-06-11 11:00:00,86.1,86.23,86.03,86.1,22719.0,67.3315,67.4331,67.2767,67.3315,22719.0
2019-06-11 11:05:00,86.07,86.22,86.06,86.15,15953.0,67.308,67.4253,67.3002,67.3706,15953.0
2019-06-11 11:10:00,86.16,86.3,86.12,86.12,9825.0,67.3784,67.4879,67.3471,67.3471,9825.0
2019-06-11 11:15:00,86.11,86.26,86.11,86.12,17132.0,67.3393,67.4566,67.3393,67.3471,17132.0
2019-06-11 11:20:00,86.13,86.27,86.12,86.27,14550.0,67.3549,67.4644,67.3471,67.4644,14550.0
2019-06-11 11:25:00,86.26,86.26,86.1,86.14,17107.0,67.4566,67.4566,67.3315,67.3628,17107.0
2019-06-11 11:30:00,86.13,86.18,86.0,86.0,10028.0,67.3549,67.394,67.2533,67.2533,10028.0
2019-06-11 11:35:00,86.0,86.09,85.89,85.96,11781.0,67.2533,67.3237,67.1673,67.222,11781.0
2019-06-11 11:40:00,85.94,86.07,85.89,86.01,20615.0,67.2064,67.308,67.1673,67.2611,20615.0
2019-06-11 11:45:00,85.99,86.06,85.84,85.9,14001.0,67.2455,67.3002,67.1282,67.1751,14001.0
2019-06-11 11:50:00,85.92,86.0,85.9,85.9,12358.0,67.1907,67.2533,67.1751,67.1751,12358.0
2019-06-11 11:55:00,85.89,86.02,85.88,85.95,20511.0,67.1673,67.2689,67.1594,67.2142,20511.0
2019-06-11 12:00:00,85.94,85.96,85.8,85.83,14161.0,67.2064,67.222,67.0969,67.1203,14161.0
2019-06-11 12:05:00,85.82,85.87,85.74,85.85,13804.0,67.1125,67.1516,67.05,67.136,13804.0
2019-06-11 12:10:00,85.86,85.91,85.77,85.89,12487.0,67.1438,67.1829,67.0734,67.1673,12487.0
2019-06-11 12:15:00,85.88,86.05,85.8,86.03,19943.0,67.1594,67.2924,67.0969,67.2767,19943.0
2019-06-11 12:20:00,86.02,86.13,85.96,85.96,13795.0,67.2689,67.3549,67.222,67.222,13795.0
2019-06-11 12:25:00,85.97,85.97,85.78,85.79,14099.0,67.2298,67.2298,67.0812,67.0891,14099.0
2019-06-11 12:30:00,85.78,85.85,85.76,85.8,15555.0,67.0812,67.136,67.0656,67.0969,15555.0
2019-06-11 12:35:00,85.8,85.83,85.7,85.75,10437.0,67.0969,67.1203,67.0187,67.0578,10437.0
2019-06-11 12:40:00,85.76,85.76,85.59,85.63,8266.0,67.0656,67.0656,66.9327,66.9639,8266.0
2019-06-11 12:45:00,85.61,85.65,85.51,85.51,12090.0,66.9483,66.9796,66.8701,66.8701,12090.0
2019-06-11 12:50:00,85.55,85.66,85.54,85.59,7541.0,66.9014,66.9874,66.8936,66.9327,7541.0
2019-06-11 12:55:00,85.57,85.59,85.47,85.52,13600.0,66.917,66.9327,66.8388,66.8779,13600.0
2019-06-11 13:00:00,85.52,85.57,85.44,85.45,17499.0,66.8779,66.917,66.8154,66.8232,17499.0
2019-06-11 13:05:00,85.46,85.48,85.33,85.35,32712.0,66.831,66.8466,66.7293,66.745,32712.0
2019-06-11 13:10:00,85.33,85.33,85.27,85.29,24997.0,66.7293,66.7293,66.6824,66.6981,24997.0
2019-06-11 13:15:00,85.3,85.33,85.26,85.3,29386.0,66.7059,66.7293,66.6746,66.7059,29386.0
2019-06-11 13:20:00,85.3,85.32,85.26,85.29,28803.0,66.7059,66.7215,66.6746,66.6981,28803.0
2019-06-11 13:25:00,85.29,85.31,85.21,85.27,10884.0,66.6981,66.7137,66.6355,66.6824,10884.0
2019-06-11 13:30:00,85.27,85.37,85.24,85.34,30231.0,66.6824,66.7606,66.659,66.7372,30231.0
2019-06-11 13:35:00,85.34,85.37,85.31,85.33,18758.0,66.7372,66.7606,66.7137,66.7293,18758.0
2019-06-11 13:40:00,85.34,85.37,85.29,85.29,15249.0,66.7372,66.7606,66.6981,66.6981,15249.0
2019-06-11 13:45:00,85.3,85.3,85.18,85.25,13949.0,66.7059,66.7059,66.612,66.6668,13949.0
2019-06-11 13:50:00,85.26,85.27,85.1,85.1,18704.0,66.6746,66.6824,66.5495,66.5495,18704.0
2019-06-11 13:55:00,85.1,85.12,85.06,85.1,23156.0,66.5495,66.5651,66.5182,66.5495,23156.0
2019-06-11 14:00:00,85.11,85.37,85.09,85.34,32396.0,66.5573,66.7606,66.5417,66.7372,32396.0
2019-06-11 14:05:00,85.32,85.49,85.3,85.48,12748.0,66.7215,66.8545,66.7059,66.8466,12748.0
2019-06-11 14:10:00,85.46,85.46,85.3,85.37,13374.0,66.831,66.831,66.7059,66.7606,13374.0
2019-06-11 14:15:00,85.36,85.54,85.35,85.52,22737.0,66.7528,66.8936,66.745,66.8779,22737.0
2019-06-11 14:20:00,85.5,85.85,85.44,85.8,61026.0,66.8623,67.136,66.8154,67.0969,61026.0
2019-06-11 14:25:00,85.79,85.79,85.46,85.46,18818.0,67.0891,67.0891,66.831,66.831,18818.0
2019-06-11 14:30:00,85.48,85.51,85.41,85.5,15139.0,66.8466,66.8701,66.7919,66.8623,15139.0
2019-06-11 14:35:00,85.48,85.48,85.35,85.39,12060.0,66.8466,66.8466,66.745,66.7763,12060.0
2019-06-11 14:40:00,85.36,85.52,85.31,85.5,18223.0,66.7528,66.8779,66.7137,66.8623,18223.0
2019-06-11 14:45:00,85.49,85.5,85.35,85.36,16421.0,66.8545,66.8623,66.745,66.7528,16421.0
2019-06-11 14:50:00,85.36,85.38,85.25,85.29,12948.0,66.7528,66.7684,66.6668,66.6981,12948.0
2019-06-11 14:55:00,85.28,85.4,85.27,85.38,18968.0,66.6902,66.7841,66.6824,66.7684,18968.0
2019-06-11 15:00:00,85.38,85.43,85.26,85.27,17082.0,66.7684,66.8075,66.6746,66.6824,17082.0
2019-06-11 15:05:00,85.26,85.35,85.26,85.3,15406.0,66.6746,66.745,66.6746,66.7059,15406.0
2019-06-11 15:10:00,85.28,85.36,85.26,85.3,15959.0,66.6902,66.7528,66.6746,66.7059,15959.0
2019-06-11 15:15:00,85.3,85.31,85.18,85.2,16396.0,66.7059,66.7137,66.612,66.6277,16396.0
2019-06-11 15:20:00,85.21,85.25,85.16,85.18,15986.0,66.6355,66.6668,66.5964,66.612,15986.0
2019-06-11 15:25:00,85.18,85.23,85.12,85.15,17964.0,66.612,66.6511,66.5651,66.5886,17964.0
2019-06-11 15:30:00,85.14,85.25,85.1,85.23,36120.0,66.5808,66.6668,66.5495,66.6511,36120.0
2019-06-11 15:35:00,85.22,85.22,85.05,85.09,33984.0,66.6433,66.6433,66.5104,66.5417,33984.0
2019-06-11 15:40:00,85.1,85.11,84.99,85.02,59588.0,66.5495,66.5573,66.4635,66.4869,59588.0
2019-06-11 15:45:00,85.01,85.06,84.96,84.96,44589.0,66.4791,66.5182,66.44,66.44,44589.0
2019-06-11 15:50:00,84.95,84.95,84.73,84.73,72732.0,66.4322,66.4322,66.2601,66.2601,72732.0
2019-06-11 15:55:00,84.73,84.83,84.71,84.71,120848.0,66.2601,66.3383,66.2445,66.2445,120848.0
2019-06-12 09:30:00,84.34,84.78,84.34,84.68,43029.0,65.9551,66.2992,65.9551,66.221,43029.0
2019-06-12 09:35:00,84.73,85.33,84.66,85.21,30306.0,66.2601,66.7293,66.2054,66.6355,30306.0
2019-06-12 09:40:00,85.28,85.31,85.07,85.17,24768.0,66.6902,66.7137,66.526,66.6042,24768.0
2019-06-12 09:45:00,85.17,85.17,84.77,85.03,18837.0,66.6042,66.6042,66.2914,66.4947,18837.0
2019-06-12 09:50:00,85.05,85.27,85.01,85.12,17310.0,66.5104,66.6824,66.4791,66.5651,17310.0
2019-06-12 09:55:00,85.11,85.15,84.9,85.04,13081.0,66.5573,66.5886,66.3931,66.5026,13081.0
2019-06-12 10:00:00,85.03,85.18,85.01,85.06,13067.0,66.4947,66.612,66.4791,66.5182,13067.0
2019-06-12 10:05:00,85.08,85.08,84.9,84.97,23614.0,66.5338,66.5338,66.3931,66.4478,23614.0
2019-06-12 10:10:00,85.01,85.12,84.92,84.92,17290.0,66.4791,66.5651,66.4087,66.4087,17290.0
2019-06-12 10:15:00,84.9,85.14,84.86,85.12,15890.0,66.3931,66.5808,66.3618,66.5651,15890.0
2019-06-12 10:20:00,85.17,85.17,84.94,84.96,32950.0,66.6042,66.6042,66.4243,66.44,32950.0
2019-06-12 10:25:00,84.94,85.12,84.91,85.11,9585.0,66.4243,66.5651,66.4009,66.5573,9585.0
2019-06-12 10:30:00,85.09,85.21,84.75,84.88,17897.0,66.5417,66.6355,66.2758,66.3774,17897.0
2019-06-12 10:35:00,84.94,85.18,84.92,85.13,14361.0,66.4243,66.612,66.4087,66.5729,14361.0
2019-06-12 10:40:00,85.2,85.26,85.08,85.18,9764.0,66.6277,66.6746,66.5338,66.612,9764.0
2019-06-12 10:45:00,85.2,85.36,85.19,85.33,17822.0,66.6277,66.7528,66.6199,66.7293,17822.0
2019-06-12 10:50:00,85.3,85.41,85.24,85.28,17720.0,66.7059,66.7919,66.659,66.6902,17720.0
2019-06-12 10:55:00,85.24,85.24,84.92,84.97,26552.0,66.659,66.659,66.4087,66.4478,26552.0
2019-06-12 11:00:00,84.98,85.07,84.89,84.94,18102.0,66.4556,66.526,66.3852,66.4243,18102.0
2019-06-12 11:05:00,84.95,84.96,84.85,84.92,21134.0,66.4322,66.44,66.354,66.4087,21134.0
2019-06-12 11:10:00,84.92,84.95,84.73,84.75,29333.0,66.4087,66.4322,66.2601,66.2758,29333.0
2019-06-12 11:15:00,84.75,84.85,84.73,84.73,23178.0,66.2758,66.354,66.2601,66.2601,23178.0
2019-06-12 11:20:00,84.74,84.75,84.51,84.63,45824.0,66.2679,66.2758,66.0881,66.1819,45824.0
2019-06-12 11:25:00,84.61,84.69,84.54,84.57,30828.0,66.1663,66.2288,66.1115,66.135,30828.0
2019-06-12 11:30:00,84.56,84.65,84.54,84.61,39724.0,66.1272,66.1976,66.1115,66.1663,39724.0
2019-06-12 11:35:00,84.61,84.61,84.44,84.49,21212.0,66.1663,66.1663,66.0333,66.0724,21212.0
2019-06-12 11:40:00,84.47,84.51,84.39,84.39,29693.0,66.0568,66.0881,65.9942,65.9942,29693.0
2019-06-12 11:45:00,84.39,84.44,84.31,84.31,33201.0,65.9942,66.0333,65.9317,65.9317,33201.0
2019-06-12 11:50:00,84.31,84.34,84.15,84.19,37016.0,65.9317,65.9551,65.8066,65.8378,37016.0
2019-06-12 11:55:00,84.19,84.29,84.17,84.17,33243.0,65.8378,65.916,65.8222,65.8222,33243.0
2019-06-12 12:00:00,84.17,84.32,84.17,84.23,42674.0,65.8222,65.9395,65.8222,65.8691,42674.0
2019-06-12 12:05:00,84.23,84.28,84.19,84.22,20368.0,65.8691,65.9082,65.8378,65.8613,20368.0
2019-06-12 12:10:00,84.23,84.32,84.19,84.29,33302.0,65.8691,65.9395,65.8378,65.916,33302.0
2019-06-12 12:15:00,84.29,84.29,84.18,84.19,18128.0,65.916,65.916,65.83,65.8378,18128.0
2019-06-12 12:20:00,84.17,84.25,84.14,84.24,13653.0,65.8222,65.8848,65.7987,65.8769,13653.0
2019-06-12 12:25:00,84.24,84.29,84.18,84.21,12784.0,65.8769,65.916,65.83,65.8535,12784.0
2019-06-12 12:30:00,84.22,84.28,84.18,84.22,15129.0,65.8613,65.9082,65.83,65.8613,15129.0
2019-06-12 12:35:00,84.2,84.24,84.17,84.18,25150.0,65.8457,65.8769,65.8222,65.83,25150.0
2019-06-12 12:40:00,84.18,84.21,84.1,84.11,16885.0,65.83,65.8535,65.7675,65.7753,16885.0
2019-06-12 12:45:00,84.12,84.15,84.07,84.13,14163.0,65.7831,65.8066,65.744,65.7909,14163.0
2019-06-12 12:50:00,84.13,84.2,84.09,84.11,12550.0,65.7909,65.8457,65.7596,65.7753,12550.0
2019-06-12 12:55:00,84.11,84.13,83.96,83.97,19758.0,65.7753,65.7909,65.658,65.6658,19758.0
2019-06-12 13:00:00,83.97,83.97,83.89,83.92,17087.0,65.6658,65.6658,65.6032,65.6267,17087.0
2019-06-12 13:05:00,83.94,84.07,83.93,84.02,12272.0,65.6423,65.744,65.6345,65.7049,12272.0
2019-06-12 13:10:00,84.02,84.09,83.99,84.06,15709.0,65.7049,65.7596,65.6814,65.7362,15709.0
2019-06-12 13:15:00,84.05,84.12,84.04,84.04,13800.0,65.7284,65.7831,65.7205,65.7205,13800.0
2019-06-12 13:20:00,84.04,84.07,83.97,83.98,12925.0,65.7205,65.744,65.6658,65.6736,12925.0
2019-06-12 13:25:00,83.98,84.0,83.92,84.0,13077.0,65.6736,65.6893,65.6267,65.6893,13077.0
2019-06-12 13:30:00,84.0,84.01,83.93,83.98,13408.0,65.6893,65.6971,65.6345,65.6736,13408.0
2019-06-12 13:35:00,83.99,83.99,83.86,83.88,28614.0,65.6814,65.6814,65.5798,65.5954,28614.0
2019-06-12 13:40:00,83.9,83.95,83.87,83.94,9233.0,65.6111,65.6502,65.5876,65.6423,9233.0
2019-06-12 13:45:00,83.94,84.0,83.91,83.92,14159.0,65.6423,65.6893,65.6189,65.6267,14159.0
2019-06-12 13:50:00,83.94,83.95,83.85,83.86,17474.0,65.6423,65.6502,65.572,65.5798,17474.0
2019-06-12 13:55:00,83.84,83.91,83.8,83.89,17574.0,65.5641,65.6189,65.5329,65.6032,17574.0
2019-06-12 14:00:00,83.9,83.9,83.77,83.78,18537.0,65.6111,65.6111,65.5094,65.5172,18537.0
2019-06-12 14:05:00,83.77,83.82,83.67,83.8,25142.0,65.5094,65.5485,65.4312,65.5329,25142.0
2019-06-12 14:10:00,83.81,83.81,83.66,83.7,23987.0,65.5407,65.5407,65.4234,65.4547,23987.0
2019-06-12 14:15:00,83.7,83.72,83.55,83.56,26203.0,65.4547,65.4703,65.3373,65.3452,26203.0
2019-06-12 14:20:00,83.56,83.57,83.5,83.53,23877.0,65.3452,65.353,65.2982,65.3217,23877.0
2019-06-12 14:25:00,83.54,83.54,83.45,83.48,25726.0,65.3295,65.3295,65.2591,65.2826,25726.0
2019-06-12 14:30:00,83.48,83.48,83.28,83.31,24330.0,65.2826,65.2826,65.1262,65.1497,24330.0
2019-06-12 14:35:00,83.31,83.49,83.3,83.39,33655.0,65.1497,65.2904,65.1418,65.2122,33655.0
2019-06-12 14:40:00,83.38,83.4,83.29,83.37,43437.0,65.2044,65.22,65.134,65.1966,43437.0
2019-06-12 14:45:00,83.38,83.51,83.38,83.51,31043.0,65.2044,65.3061,65.2044,65.3061,31043.0
2019-06-12 14:50:00,83.51,83.57,83.48,83.52,24528.0,65.3061,65.353,65.2826,65.3139,24528.0
2019-06-12 14:55:00,83.52,83.56,83.51,83.55,20938.0,65.3139,65.3452,65.3061,65.3373,20938.0
2019-06-12 15:00:00,83.56,83.58,83.43,83.44,25362.0,65.3452,65.3608,65.2435,65.2513,25362.0
2019-06-12 15:05:00,83.44,83.44,83.37,83.42,30123.0,65.2513,65.2513,65.1966,65.2357,30123.0
2019-06-12 15:10:00,83.44,83.47,83.41,83.45,27375.0,65.2513,65.2748,65.2279,65.2591,27375.0
2019-06-12 15:15:00,83.44,83.44,83.33,83.38,41836.0,65.2513,65.2513,65.1653,65.2044,41836.0
2019-06-12 15:20:00,83.38,83.51,83.37,83.49,32718.0,65.2044,65.3061,65.1966,65.2904,32718.0
2019-06-12 15:25:00,83.5,83.5,83.15,83.18,37864.0,65.2982,65.2982,65.0245,65.048,37864.0
2019-06-12 15:30:00,83.19,83.28,83.17,83.22,37409.0,65.0558,65.1262,65.0402,65.0793,37409.0
2019-06-12 15:35:00,83.2,83.28,83.14,83.19,46417.0,65.0636,65.1262,65.0167,65.0558,46417.0
2019-06-12 15:40:00,83.19,83.2,83.06,83.07,50271.0,65.0558,65.0636,64.9542,64.962,50271.0
2019-06-12 15:45:00,83.07,83.14,82.94,83.06,84870.0,64.962,65.0167,64.8603,64.9542,84870.0
2019-06-12 15:50:00,83.06,83.18,82.96,83.12,107760.0,64.9542,65.048,64.876,65.0011,107760.0
2019-06-12 15:55:00,83.14,83.27,83.13,83.27,141320.0,65.0167,65.1184,65.0089,65.1184,141320.0
2019-06-13 09:30:00,84.09,84.56,84.02,84.49,62618.0,65.7596,66.1272,65.7049,66.0724,62618.0
2019-06-13 09:35:00,84.53,84.98,84.53,84.86,25111.0,66.1037,66.4556,66.1037,66.3618,25111.0
2019-06-13 09:40:00,84.88,85.14,84.85,85.09,28185.0,66.3774,66.5808,66.354,66.5417,28185.0
2019-06-13 09:45:00,85.15,85.3,85.11,85.12,20259.0,66.5886,66.7059,66.5573,66.5651,20259.0
2019-06-13 09:50:00,85.17,85.32,85.09,85.25,21300.0,66.6042,66.7215,66.5417,66.6668,21300.0
2019-06-13 09:55:00,85.25,85.47,85.25,85.29,15905.0,66.6668,66.8388,66.6668,66.6981,15905.0
2019-06-13 10:00:00,85.26,85.39,85.15,85.16,19154.0,66.6746,66.7763,66.5886,66.5964,19154.0
2019-06-13 10:05:00,85.15,85.21,84.82,84.82,19242.0,66.5886,66.6355,66.3305,66.3305,19242.0
2019-06-13 10:10:00,84.82,84.85,84.65,84.82,26328.0,66.3305,66.354,66.1976,66.3305,26328.0
2019-06-13 10:15:00,84.8,84.82,84.59,84.65,13259.0,66.3149,66.3305,66.1506,66.1976,13259.0
2019-06-13 10:20:00,84.63,84.77,84.61,84.74,12140.0,66.1819,66.2914,66.1663,66.2679,12140.0
2019-06-13 10:25:00,84.76,85.27,84.69,85.25,21570.0,66.2836,66.6824,66.2288,66.6668,21570.0
2019-06-13 10:30:00,85.29,85.29,85.05,85.13,22831.0,66.6981,66.6981,66.5104,66.5729,22831.0
2019-06-13 10:35:00,85.2,85.31,85.06,85.25,21615.0,66.6277,66.7137,66.5182,66.6668,21615.0
2019-06-13 10:40:00,85.23,85.26,85.11,85.26,11014.0,66.6511,66.6746,66.5573,66.6746,11014.0
2019-06-13 10:45:00,85.25,85.31,85.06,85.14,23344.0,66.6668,66.7137,66.5182,66.5808,23344.0
2019-06-13 10:50:00,85.15,85.27,85.08,85.21,12991.0,66.5886,66.6824,66.5338,66.6355,12991.0
2019-06-13 10:55:00,85.19,85.24,85.1,85.23,11878.0,66.6199,66.659,66.5495,66.6511,11878.0
2019-06-13 11:00:00,85.24,85.6,85.24,85.58,18644.0,66.659,66.9405,66.659,66.9248,18644.0
2019-06-13 11:05:00,85.59,85.6,85.41,85.48,17846.0,66.9327,66.9405,66.7919,66.8466,17846.0
2019-06-13 11:10:00,85.53,85.7,85.45,85.7,13271.0,66.8857,67.0187,66.8232,67.0187,13271.0
2019-06-13 11:15:00,85.72,85.74,85.51,85.64,12363.0,67.0343,67.05,66.8701,66.9718,12363.0
2019-06-13 11:20:00,85.65,85.65,85.34,85.39,11171.0,66.9796,66.9796,66.7372,66.7763,11171.0
2019-06-13 11:25:00,85.38,85.54,85.35,85.49,23968.0,66.7684,66.8936,66.745,66.8545,23968.0
2019-06-13 11:30:00,85.46,85.46,85.31,85.35,6598.0,66.831,66.831,66.7137,66.745,6598.0
2019-06-13 11:35:00,85.32,85.32,85.18,85.22,12275.0,66.7215,66.7215,66.612,66.6433,12275.0
2019-06-13 11:40:00,85.24,85.36,85.21,85.33,5578.0,66.659,66.7528,66.6355,66.7293,5578.0
2019-06-13 11:45:00,85.33,85.35,85.23,85.3,10871.0,66.7293,66.745,66.6511,66.7059,10871.0
2019-06-13 11:50:00,85.31,85.36,85.17,85.2,9222.0,66.7137,66.7528,66.6042,66.6277,9222.0
2019-06-13 11:55:00,85.2,85.23,85.1,85.23,6691.0,66.6277,66.6511,66.5495,66.6511,6691.0
2019-06-13 12:00:00,85.25,85.33,85.09,85.3,9586.0,66.6668,66.7293,66.5417,66.7059,9586.0
2019-06-13 12:05:00,85.31,85.38,85.27,85.3,10798.0,66.7137,66.7684,66.6824,66.7059,10798.0
2019-06-13 12:10:00,85.35,85.39,85.34,85.34,4145.0,66.745,66.7763,66.7372,66.7372,4145.0
2019-06-13 12:15:00,85.36,85.39,85.32,85.33,4832.0,66.7528,66.7763,66.7215,66.7293,4832.0
2019-06-13 12:20:00,85.33,85.33,85.21,85.33,3919.0,66.7293,66.7293,66.6355,66.7293,3919.0
2019-06-13 12:25:00,85.32,85.33,85.2,85.21,12496.0,66.7215,66.7293,66.6277,66.6355,12496.0
2019-06-13 12:30:00,85.23,85.24,85.09,85.09,19899.0,66.6511,66.659,66.5417,66.5417,19899.0
2019-06-13 12:35:00,85.09,85.17,85.08,85.17,21471.0,66.5417,66.6042,66.5338,66.6042,21471.0
2019-06-13 12:40:00,85.15,85.42,85.14,85.36,10374.0,66.5886,66.7997,66.5808,66.7528,10374.0
2019-06-13 12:45:00,85.37,85.4,85.3,85.38,26406.0,66.7606,66.7841,66.7059,66.7684,26406.0
2019-06-13 12:50:00,85.38,85.42,85.2,85.39,37779.0,66.7684,66.7997,66.6277,66.7763,37779.0
2019-06-13 12:55:00,85.42,85.49,85.35,85.38,8384.0,66.7997,66.8545,66.745,66.7684,8384.0
2019-06-13 13:00:00,85.43,85.57,85.4,85.49,6207.0,66.8075,66.917,66.7841,66.8545,6207.0
2019-06-13 13:05:00,85.46,85.46,85.38,85.45,4417.0,66.831,66.831,66.7684,66.8232,4417.0
2019-06-13 13:10:00,85.46,85.56,85.46,85.54,11002.0,66.831,66.9092,66.831,66.8936,11002.0
2019-06-13 13:15:00,85.55,85.63,85.54,85.61,16742.0,66.9014,66.9639,66.8936,66.9483,16742.0
2019-06-13 13:20:00,85.63,85.74,85.57,85.6,11513.0,66.9639,67.05,66.917,66.9405,11513.0
2019-06-13 13:25:00,85.6,85.61,85.54,85.61,7147.0,66.9405,66.9483,66.8936,66.9483,7147.0
2019-06-13 13:30:00,85.63,85.72,85.62,85.64,8393.0,66.9639,67.0343,66.9561,66.9718,8393.0
2019-06-13 13:35:00,85.67,85.7,85.63,85.65,6812.0,66.9952,67.0187,66.9639,66.9796,6812.0
2019-06-13 13:40:00,85.65,85.65,85.47,85.49,6698.0,66.9796,66.9796,66.8388,66.8545,6698.0
2019-06-13 13:45:00,85.48,85.59,85.48,85.59,8572.0,66.8466,66.9327,66.8466,66.9327,8572.0
2019-06-13 13:50:00,85.61,85.61,85.53,85.58,6050.0,66.9483,66.9483,66.8857,66.9248,6050.0
2019-06-13 13:55:00,85.57,85.58,85.47,85.47,5945.0,66.917,66.9248,66.8388,66.8388,5945.0
2019-06-13 14:00:00,85.47,85.56,85.46,85.56,7813.0,66.8388,66.9092,66.831,66.9092,7813.0
2019-06-13 14:05:00,85.57,85.59,85.5,85.5,8994.0,66.917,66.9327,66.8623,66.8623,8994.0
2019-06-13 14:10:00,85.5,85.6,85.47,85.58,9738.0,66.8623,66.9405,66.8388,66.9248,9738.0
2019-06-13 14:15:00,85.57,85.72,85.56,85.69,11248.0,66.917,67.0343,66.9092,67.0109,11248.0
2019-06-13 14:20:00,85.71,85.71,85.55,85.58,8457.0,67.0265,67.0265,66.9014,66.9248,8457.0
2019-06-13 14:25:00,85.57,85.6,85.53,85.59,10130.0,66.917,66.9405,66.8857,66.9327,10130.0
2019-06-13 14:30:00,85.57,85.6,85.46,85.47,11045.0,66.917,66.9405,66.831,66.8388,11045.0
2019-06-13 14:35:00,85.44,85.49,85.4,85.46,6867.0,66.8154,66.8545,66.7841,66.831,6867.0
2019-06-13 14:40:00,85.46,85.62,85.45,85.62,10367.0,66.831,66.9561,66.8232,66.9561,10367.0
2019-06-13 14:45:00,85.63,85.63,85.48,85.52,11249.0,66.9639,66.9639,66.8466,66.8779,11249.0
2019-06-13 14:50:00,85.53,85.53,85.35,85.35,9327.0,66.8857,66.8857,66.745,66.745,9327.0
2019-06-13 14:55:00,85.35,85.39,85.25,85.25,13161.0,66.745,66.7763,66.6668,66.6668,13161.0
2019-06-13 15:00:00,85.25,85.35,85.24,85.32,11236.0,66.6668,66.745,66.659,66.7215,11236.0
2019-06-13 15:05:00,85.31,85.34,85.21,85.27,19988.0,66.7137,66.7372,66.6355,66.6824,19988.0
2019-06-13 15:10:00,85.28,85.35,85.23,85.26,12237.0,66.6902,66.745,66.6511,66.6746,12237.0
2019-06-13 15:15:00,85.25,85.29,85.18,85.27,12535.0,66.6668,66.6981,66.612,66.6824,12535.0
2019-06-13 15:20:00,85.27,85.35,85.26,85.3,16027.0,66.6824,66.745,66.6746,66.7059,16027.0
2019-06-13 15:25:00,85.3,85.36,85.23,85.26,18287.0,66.7059,66.7528,66.6511,66.6746,18287.0
2019-06-13 15:30:00,85.25,85.25,85.1,85.14,27030.0,66.6668,66.6668,66.5495,66.5808,27030.0
2019-06-13 15:35:00,85.14,85.14,84.97,85.03,40830.0,66.5808,66.5808,66.4478,66.4947,40830.0
2019-06-13 15:40:00,85.02,85.05,84.98,84.98,22167.0,66.4869,66.5104,66.4556,66.4556,22167.0
2019-06-13 15:45:00,84.98,85.07,84.97,84.97,30427.0,66.4556,66.526,66.4478,66.4478,30427.0
2019-06-13 15:50:00,84.98,85.13,84.96,85.07,53146.0,66.4556,66.5729,66.44,66.526,53146.0
2019-06-13 15:55:00,85.06,85.28,85.03,85.28,174351.0,66.5182,66.6902,66.4947,66.6902,174351.0
2019-06-14 09:30:00,85.22,85.23,84.67,84.79,33803.0,66.6433,66.6511,66.2132,66.307,33803.0
2019-06-14 09:35:00,84.73,85.03,84.6,84.83,14203.0,66.2601,66.4947,66.1585,66.3383,14203.0
2019-06-14 09:40:00,84.87,85.21,84.86,85.17,7891.0,66.3696,66.6355,66.3618,66.6042,7891.0
2019-06-14 09:45:00,85.18,85.55,85.17,85.5,11923.0,66.612,66.9014,66.6042,66.8623,11923.0
2019-06-14 09:50:00,85.52,85.59,85.22,85.22,21981.0,66.8779,66.9327,66.6433,66.6433,21981.0
2019-06-14 09:55:00,85.25,85.34,85.06,85.28,20583.0,66.6668,66.7372,66.5182,66.6902,20583.0
2019-06-14 10:00:00,85.27,85.44,85.23,85.23,18352.0,66.6824,66.8154,66.6511,66.6511,18352.0
2019-06-14 10:05:00,85.27,85.27,85.08,85.2,7438.0,66.6824,66.6824,66.5338,66.6277,7438.0
2019-06-14 10:10:00,85.24,85.28,85.07,85.08,8352.0,66.659,66.6902,66.526,66.5338,8352.0
2019-06-14 10:15:00,85.08,85.3,85.05,85.28,26668.0,66.5338,66.7059,66.5104,66.6902,26668.0
2019-06-14 10:20:00,85.26,85.4,85.24,85.28,10837.0,66.6746,66.7841,66.659,66.6902,10837.0
2019-06-14 10:25:00,85.29,85.45,85.28,85.35,8370.0,66.6981,66.8232,66.6902,66.745,8370.0
2019-06-14 10:30:00,85.41,85.49,85.3,85.44,8567.0,66.7919,66.8545,66.7059,66.8154,8567.0
2019-06-14 10:35:00,85.45,85.57,85.42,85.5,13346.0,66.8232,66.917,66.7997,66.8623,13346.0
2019-06-14 10:40:00,85.52,85.66,85.48,85.5,13566.0,66.8779,66.9874,66.8466,66.8623,13566.0
2019-06-14 10:45:00,85.48,85.68,85.46,85.66,10575.0,66.8466,67.003,66.831,66.9874,10575.0
2019-06-14 10:50:00,85.68,85.78,85.58,85.78,22099.0,67.003,67.0812,66.9248,67.0812,22099.0
2019-06-14 10:55:00,85.76,85.86,85.69,85.81,28403.0,67.0656,67.1438,67.0109,67.1047,28403.0
2019-06-14 11:00:00,85.8,85.88,85.75,85.77,12412.0,67.0969,67.1594,67.0578,67.0734,12412.0
2019-06-14 11:05:00,85.78,85.78,85.52,85.52,19197.0,67.0812,67.0812,66.8779,66.8779,19197.0
2019-06-14 11:10:00,85.55,85.64,85.51,85.58,12760.0,66.9014,66.9718,66.8701,66.9248,12760.0
2019-06-14 11:15:00,85.54,85.66,85.52,85.56,52860.0,66.8936,66.9874,66.8779,66.9092,52860.0
2019-06-14 11:20:00,85.55,85.57,85.28,85.32,12671.0,66.9014,66.917,66.6902,66.7215,12671.0
2019-06-14 11:25:00,85.32,85.35,85.22,85.32,16499.0,66.7215,66.745,66.6433,66.7215,16499.0
2019-06-14 11:30:00,85.28,85.41,85.28,85.29,12604.0,66.6902,66.7919,66.6902,66.6981,12604.0
2019-06-14 11:35:00,85.27,85.31,85.21,85.31,9433.0,66.6824,66.7137,66.6355,66.7137,9433.0
2019-06-14 11:40:00,85.3,85.35,85.19,85.32,11214.0,66.7059,66.745,66.6199,66.7215,11214.0
2019-06-14 11:45:00,85.32,85.38,85.2,85.33,9476.0,66.7215,66.7684,66.6277,66.7293,9476.0
2019-06-14 11:50:00,85.29,85.49,85.29,85.45,8491.0,66.6981,66.8545,66.6981,66.8232,8491.0
2019-06-14 11:55:00,85.45,85.5,85.38,85.42,9117.0,66.8232,66.8623,66.7684,66.7997,9117.0
2019-06-14 12:00:00,85.41,85.43,85.35,85.38,7801.0,66.7919,66.8075,66.745,66.7684,7801.0
2019-06-14 12:05:00,85.36,85.38,85.24,85.38,10255.0,66.7528,66.7684,66.659,66.7684,10255.0
2019-06-14 12:10:00,85.38,85.38,85.17,85.21,6727.0,66.7684,66.7684,66.6042,66.6355,6727.0
2019-06-14 12:15:00,85.23,85.28,85.2,85.27,9662.0,66.6511,66.6902,66.6277,66.6824,9662.0
2019-06-14 12:20:00,85.25,85.27,85.19,85.23,7224.0,66.6668,66.6824,66.6199,66.6511,7224.0
2019-06-14 12:25:00,85.23,85.28,85.2,85.23,14303.0,66.6511,66.6902,66.6277,66.6511,14303.0
2019-06-14 12:30:00,85.22,85.31,85.22,85.28,4552.0,66.6433,66.7137,66.6433,66.6902,4552.0
2019-06-14 12:35:00,85.28,85.32,85.24,85.25,7891.0,66.6902,66.7215,66.659,66.6668,7891.0
2019-06-14 12:40:00,85.24,85.32,85.24,85.27,5000.0,66.659,66.7215,66.659,66.6824,5000.0
2019-06-14 12:45:00,85.24,85.25,85.16,85.21,6124.0,66.659,66.6668,66.5964,66.6355,6124.0
2019-06-14 12:50:00,85.25,85.29,85.22,85.29,5331.0,66.6668,66.6981,66.6433,66.6981,5331.0
2019-06-14 12:55:00,85.28,85.29,85.18,85.22,9667.0,66.6902,66.6981,66.612,66.6433,9667.0
2019-06-14 13:00:00,85.24,85.24,85.16,85.22,7950.0,66.659,66.659,66.5964,66.6433,7950.0
2019-06-14 13:05:00,85.2,85.32,85.19,85.31,7465.0,66.6277,66.7215,66.6199,66.7137,7465.0
2019-06-14 13:10:00,85.3,85.33,85.27,85.27,18280.0,66.7059,66.7293,66.6824,66.6824,18280.0
2019-06-14 13:15:00,85.26,85.35,85.26,85.34,8052.0,66.6746,66.745,66.6746,66.7372,8052.0
2019-06-14 13:20:00,85.34,85.43,85.33,85.41,8745.0,66.7372,66.8075,66.7293,66.7919,8745.0
2019-06-14 13:25:00,85.43,85.43,85.34,85.34,3147.0,66.8075,66.8075,66.7372,66.7372,3147.0
2019-06-14 13:30:00,85.35,85.4,85.31,85.36,8906.0,66.745,66.7841,66.7137,66.7528,8906.0
2019-06-14 13:35:00,85.35,85.45,85.35,85.4,6302.0,66.745,66.8232,66.745,66.7841,6302.0
2019-06-14 13:40:00,85.39,85.4,85.26,85.28,11433.0,66.7763,66.7841,66.6746,66.6902,11433.0
2019-06-14 13:45:00,85.26,85.32,85.23,85.28,6396.0,66.6746,66.7215,66.6511,66.6902,6396.0
2019-06-14 13:50:00,85.31,85.35,85.29,85.35,2843.0,66.7137,66.745,66.6981,66.745,2843.0
2019-06-14 13:55:00,85.35,85.44,85.35,85.4,4004.0,66.745,66.8154,66.745,66.7841,4004.0
2019-06-14 14:00:00,85.39,85.54,85.39,85.51,10969.0,66.7763,66.8936,66.7763,66.8701,10969.0
2019-06-14 14:05:00,85.51,85.53,85.45,85.53,10906.0,66.8701,66.8857,66.8232,66.8857,10906.0
2019-06-14 14:10:00,85.53,85.63,85.5,85.51,13125.0,66.8857,66.9639,66.8623,66.8701,13125.0
2019-06-14 14:15:00,85.49,85.61,85.49,85.55,9311.0,66.8545,66.9483,66.8545,66.9014,9311.0
2019-06-14 14:20:00,85.53,85.58,85.48,85.49,10060.0,66.8857,66.9248,66.8466,66.8545,10060.0
2019-06-14 14:25:00,85.49,85.55,85.49,85.55,25041.0,66.8545,66.9014,66.8545,66.9014,25041.0
2019-06-14 14:30:00,85.55,85.64,85.55,85.64,9013.0,66.9014,66.9718,66.9014,66.9718,9013.0
2019-06-14 14:35:00,85.64,85.65,85.53,85.54,16567.0,66.9718,66.9796,66.8857,66.8936,16567.0
2019-06-14 14:40:00,85.54,85.55,85.41,85.42,10549.0,66.8936,66.9014,66.7919,66.7997,10549.0
2019-06-14 14:45:00,85.41,85.46,85.37,85.46,6921.0,66.7919,66.831,66.7606,66.831,6921.0
2019-06-14 14:50:00,85.45,85.46,85.37,85.42,7694.0,66.8232,66.831,66.7606,66.7997,7694.0
2019-06-14 14:55:00,85.42,85.42,85.33,85.34,8886.0,66.7997,66.7997,66.7293,66.7372,8886.0
2019-06-14 15:00:00,85.33,85.44,85.32,85.44,9727.0,66.7293,66.8154,66.7215,66.8154,9727.0
2019-06-14 15:05:00,85.44,85.48,85.42,85.47,10908.0,66.8154,66.8466,66.7997,66.8388,10908.0
2019-06-14 15:10:00,85.46,85.48,85.43,85.48,7678.0,66.831,66.8466,66.8075,66.8466,7678.0
2019-06-14 15:15:00,85.48,85.65,85.47,85.56,17362.0,66.8466,66.9796,66.8388,66.9092,17362.0
2019-06-14 15:20:00,85.56,85.64,85.56,85.62,14508.0,66.9092,66.9718,66.9092,66.9561,14508.0
2019-06-14 15:25:00,85.62,85.63,85.53,85.59,35512.0,66.9561,66.9639,66.8857,66.9327,35512.0
2019-06-14 15:30:00,85.58,85.59,85.45,85.59,16881.0,66.9248,66.9327,66.8232,66.9327,16881.0
2019-06-14 15:35:00,85.59,85.66,85.57,85.66,19314.0,66.9327,66.9874,66.917,66.9874,19314.0
2019-06-14 15:40:00,85.66,85.66,85.55,85.6,17378.0,66.9874,66.9874,66.9014,66.9405,17378.0
2019-06-14 15:45:00,85.59,85.61,85.51,85.59,20968.0,66.9327,66.9483,66.8701,66.9327,20968.0
2019-06-14 15:50:00,85.59,85.71,85.58,85.71,44800.0,66.9327,67.0265,66.9248,67.0265,44800.0
2019-06-14 15:55:00,85.68,85.77,85.59,85.62,92376.0,67.003,67.0734,66.9327,66.9561,92376.0
2019-06-17 09:30:00,85.49,85.9,85.49,85.82,34922.0,66.8545,67.1751,66.8545,67.1125,34922.0
2019-06-17 09:35:00,85.86,86.34,85.86,85.96,19792.0,67.1438,67.5192,67.1438,67.222,19792.0
2019-06-17 09:40:00,85.78,85.93,85.78,85.88,8593.0,67.0812,67.1985,67.0812,67.1594,8593.0
2019-06-17 09:45:00,86.0,86.02,85.82,86.01,5636.0,67.2533,67.2689,67.1125,67.2611,5636.0
2019-06-17 09:50:00,86.06,86.37,86.06,86.37,16867.0,67.3002,67.5426,67.3002,67.5426,16867.0
2019-06-17 09:55:00,86.32,86.49,86.32,86.34,21516.0,67.5035,67.6365,67.5035,67.5192,21516.0
2019-06-17 10:00:00,86.31,86.49,86.25,86.32,16657.0,67.4957,67.6365,67.4488,67.5035,16657.0
2019-06-17 10:05:00,86.27,86.32,86.13,86.22,8133.0,67.4644,67.5035,67.3549,67.4253,8133.0
2019-06-17 10:10:00,86.21,86.3,85.94,86.03,10667.0,67.4175,67.4879,67.2064,67.2767,10667.0
2019-06-17 10:15:00,85.97,85.98,85.74,85.81,8549.0,67.2298,67.2376,67.05,67.1047,8549.0
2019-06-17 10:20:00,85.78,85.87,85.7,85.84,8150.0,67.0812,67.1516,67.0187,67.1282,8150.0
2019-06-17 10:25:00,85.87,86.03,85.78,86.0,14169.0,67.1516,67.2767,67.0812,67.2533,14169.0
2019-06-17 10:30:00,85.99,86.12,85.95,86.09,9276.0,67.2455,67.3471,67.2142,67.3237,9276.0
2019-06-17 10:35:00,86.11,86.16,86.05,86.05,10804.0,67.3393,67.3784,67.2924,67.2924,10804.0
2019-06-17 10:40:00,86.06,86.17,86.03,86.11,25956.0,67.3002,67.3862,67.2767,67.3393,25956.0
2019-06-17 10:45:00,86.11,86.14,85.99,86.12,13740.0,67.3393,67.3628,67.2455,67.3471,13740.0
2019-06-17 10:50:00,86.12,86.21,86.05,86.19,11833.0,67.3471,67.4175,67.2924,67.4019,11833.0
2019-06-17 10:55:00,86.21,86.21,85.98,86.06,19919.0,67.4175,67.4175,67.2376,67.3002,19919.0
2019-06-17 11:00:00,86.05,86.27,85.98,86.17,13422.0,67.2924,67.4644,67.2376,67.3862,13422.0
2019-06-17 11:05:00,86.16,86.19,85.95,85.97,20766.0,67.3784,67.4019,67.2142,67.2298,20766.0
2019-06-17 11:10:00,85.94,86.07,85.86,86.02,14027.0,67.2064,67.308,67.1438,67.2689,14027.0
2019-06-17 11:15:00,86.03,86.13,85.95,86.13,8991.0,67.2767,67.3549,67.2142,67.3549,8991.0
2019-06-17 11:20:00,86.1,86.16,85.98,86.04,10141.0,67.3315,67.3784,67.2376,67.2846,10141.0
2019-06-17 11:25:00,86.05,86.11,86.0,86.07,10840.0,67.2924,67.3393,67.2533,67.308,10840.0
2019-06-17 11:30:00,86.05,86.2,85.97,86.19,14553.0,67.2924,67.4097,67.2298,67.4019,14553.0
2019-06-17 11:35:00,86.19,86.27,86.18,86.22,8924.0,67.4019,67.4644,67.394,67.4253,8924.0
2019-06-17 11:40:00,86.19,86.28,86.16,86.28,5300.0,67.4019,67.4722,67.3784,67.4722,5300.0
2019-06-17 11:45:00,86.27,86.41,86.19,86.41,9907.0,67.4644,67.5739,67.4019,67.5739,9907.0
2019-06-17 11:50:00,86.41,86.46,86.32,86.33,6953.0,67.5739,67.613,67.5035,67.5114,6953.0
2019-06-17 11:55:00,86.31,86.41,86.28,86.37,7508.0,67.4957,67.5739,67.4722,67.5426,7508.0
2019-06-17 12:00:00,86.35,86.43,86.23,86.23,16043.0,67.527,67.5896,67.4331,67.4331,16043.0
2019-06-17 12:05:00,86.22,86.29,86.16,86.27,5199.0,67.4253,67.4801,67.3784,67.4644,5199.0
2019-06-17 12:10:00,86.25,86.28,86.16,86.27,4595.0,67.4488,67.4722,67.3784,67.4644,4595.0
2019-06-17 12:15:00,86.29,86.3,86.11,86.12,6353.0,67.4801,67.4879,67.3393,67.3471,6353.0
2019-06-17 12:20:00,86.14,86.17,86.05,86.08,8319.0,67.3628,67.3862,67.2924,67.3158,8319.0
2019-06-17 12:25:00,86.08,86.14,86.05,86.13,4075.0,67.3158,67.3628,67.2924,67.3549,4075.0
2019-06-17 12:30:00,86.12,86.2,86.1,86.14,8500.0,67.3471,67.4097,67.3315,67.3628,8500.0
2019-06-17 12:35:00,86.14,86.15,86.02,86.08,8414.0,67.3628,67.3706,67.2689,67.3158,8414.0
2019-06-17 12:40:00,86.09,86.38,86.09,86.21,69026.0,67.3237,67.5505,67.3237,67.4175,69026.0
2019-06-17 12:45:00,86.22,86.31,86.2,86.3,15477.0,67.4253,67.4957,67.4097,67.4879,15477.0
2019-06-17 12:50:00,86.3,86.3,86.15,86.15,5764.0,67.4879,67.4879,67.3706,67.3706,5764.0
2019-06-17 12:55:00,86.15,86.18,86.07,86.16,6070.0,67.3706,67.394,67.308,67.3784,6070.0
2019-06-17 13:00:00,86.16,86.16,86.03,86.12,15527.0,67.3784,67.3784,67.2767,67.3471,15527.0
2019-06-17 13:05:00,86.14,86.24,86.13,86.23,8863.0,67.3628,67.441,67.3549,67.4331,8863.0
2019-06-17 13:10:00,86.2,86.28,86.18,86.18,3212.0,67.4097,67.4722,67.394,67.394,3212.0
2019-06-17 13:15:00,86.19,86.2,86.16,86.18,3844.0,67.4019,67.4097,67.3784,67.394,3844.0
2019-06-17 13:20:00,86.17,86.22,86.14,86.18,7244.0,67.3862,67.4253,67.3628,67.394,7244.0
2019-06-17 13:25:00,86.17,86.18,86.1,86.12,5771.0,67.3862,67.394,67.3315,67.3471,5771.0
2019-06-17 13:30:00,86.12,86.22,86.12,86.22,7371.0,67.3471,67.4253,67.3471,67.4253,7371.0
2019-06-17 13:35:00,86.24,86.32,86.22,86.32,4624.0,67.441,67.5035,67.4253,67.5035,4624.0
2019-06-17 13:40:00,86.33,86.35,86.26,86.27,8797.0,67.5114,67.527,67.4566,67.4644,8797.0
2019-06-17 13:45:00,86.28,86.33,86.24,86.31,9374.0,67.4722,67.5114,67.441,67.4957,9374.0
2019-06-17 13:50:00,86.33,86.34,86.22,86.22,15174.0,67.5114,67.5192,67.4253,67.4253,15174.0
2019-06-17 13:55:00,86.23,86.32,86.21,86.22,5874.0,67.4331,67.5035,67.4175,67.4253,5874.0
2019-06-17 14:00:00,86.23,86.36,86.23,86.33,7900.0,67.4331,67.5348,67.4331,67.5114,7900.0
2019-06-17 14:05:00,86.34,86.39,86.28,86.33,8285.0,67.5192,67.5583,67.4722,67.5114,8285.0
2019-06-17 14:10:00,86.34,86.37,86.29,86.33,9841.0,67.5192,67.5426,67.4801,67.5114,9841.0
2019-06-17 14:15:00,86.31,86.34,86.24,86.27,9129.0,67.4957,67.5192,67.441,67.4644,9129.0
2019-06-17 14:20:00,86.27,86.33,86.13,86.14,10446.0,67.4644,67.5114,67.3549,67.3628,10446.0
2019-06-17 14:25:00,86.12,86.13,85.99,86.04,38806.0,67.3471,67.3549,67.2455,67.2846,38806.0
2019-06-17 14:30:00,86.05,86.08,85.98,86.01,12139.0,67.2924,67.3158,67.2376,67.2611,12139.0
2019-06-17 14:35:00,86.0,86.12,85.98,86.12,10880.0,67.2533,67.3471,67.2376,67.3471,10880.0
2019-06-17 14:40:00,86.11,86.11,85.89,86.0,15528.0,67.3393,67.3393,67.1673,67.2533,15528.0
2019-06-17 14:45:00,86.01,86.01,85.88,85.97,9985.0,67.2611,67.2611,67.1594,67.2298,9985.0
2019-06-17 14:50:00,85.96,86.05,85.88,85.99,12270.0,67.222,67.2924,67.1594,67.2455,12270.0
2019-06-17 14:55:00,85.99,86.02,85.93,85.96,8005.0,67.2455,67.2689,67.1985,67.222,8005.0
2019-06-17 15:00:00,85.96,85.97,85.9,85.96,9221.0,67.222,67.2298,67.1751,67.222,9221.0
2019-06-17 15:05:00,85.99,85.99,85.9,85.96,12773.0,67.2455,67.2455,67.1751,67.222,12773.0
2019-06-17 15:10:00,85.96,85.99,85.9,85.97,27695.0,67.222,67.2455,67.1751,67.2298,27695.0
2019-06-17 15:15:00,85.98,85.99,85.93,85.98,33143.0,67.2376,67.2455,67.1985,67.2376,33143.0
2019-06-17 15:20:00,85.97,86.17,85.97,86.1,44142.0,67.2298,67.3862,67.2298,67.3315,44142.0
2019-06-17 15:25:00,86.1,86.21,86.1,86.21,11839.0,67.3315,67.4175,67.3315,67.4175,11839.0
2019-06-17 15:30:00,86.22,86.22,86.04,86.04,19137.0,67.4253,67.4253,67.2846,67.2846,19137.0
2019-06-17 15:35:00,86.04,86.17,86.03,86.12,18308.0,67.2846,67.3862,67.2767,67.3471,18308.0
2019-06-17 15:40:00,86.13,86.16,86.08,86.11,25052.0,67.3549,67.3784,67.3158,67.3393,25052.0
2019-06-17 15:45:00,86.09,86.13,86.04,86.05,29851.0,67.3237,67.3549,67.2846,67.2924,29851.0
2019-06-17 15:50:00,86.06,86.06,85.83,85.84,58397.0,67.3002,67.3002,67.1203,67.1282,58397.0
2019-06-17 15:55:00,85.84,85.91,85.79,85.91,131355.0,67.1282,67.1829,67.0891,67.1829,131355.0
2019-06-18 09:30:00,86.34,86.94,86.34,86.69,31582.0,67.5192,67.9884,67.5192,67.7929,31582.0
2019-06-18 09:35:00,86.68,87.03,86.48,87.0,16260.0,67.7851,68.0588,67.6287,68.0353,16260.0
2019-06-18 09:40:00,86.98,87.42,86.93,87.42,21529.0,68.0197,68.3637,67.9806,68.3637,21529.0
2019-06-18 09:45:00,87.41,87.59,87.28,87.59,25324.0,68.3559,68.4967,68.2543,68.4967,25324.0
2019-06-18 09:50:00,87.62,87.62,87.34,87.51,14256.0,68.5201,68.5201,68.3012,68.4341,14256.0
2019-06-18 09:55:00,87.5,87.63,87.37,87.55,28349.0,68.4263,68.528,68.3246,68.4654,28349.0
2019-06-18 10:00:00,87.52,87.7,87.45,87.65,23126.0,68.4419,68.5827,68.3872,68.5436,23126.0
2019-06-18 10:05:00,87.65,87.71,87.29,87.35,35914.0,68.5436,68.5905,68.2621,68.309,35914.0
2019-06-18 10:10:00,87.37,87.38,87.17,87.2,11475.0,68.3246,68.3325,68.1682,68.1917,11475.0
2019-06-18 10:15:00,87.2,87.2,86.92,87.03,15995.0,68.1917,68.1917,67.9727,68.0588,15995.0
2019-06-18 10:20:00,87.08,87.11,86.78,86.84,12780.0,68.0979,68.1213,67.8633,67.9102,12780.0
2019-06-18 10:25:00,86.78,87.23,86.78,87.23,9361.0,67.8633,68.2152,67.8633,68.2152,9361.0
2019-06-18 10:30:00,87.27,87.43,87.26,87.36,12211.0,68.2464,68.3716,68.2386,68.3168,12211.0
2019-06-18 10:35:00,87.38,87.53,87.23,87.23,10309.0,68.3325,68.4498,68.2152,68.2152,10309.0
2019-06-18 10:40:00,87.25,87.41,87.21,87.29,16022.0,68.2308,68.3559,68.1995,68.2621,16022.0
2019-06-18 10:45:00,87.25,87.52,87.19,87.42,10378.0,68.2308,68.4419,68.1839,68.3637,10378.0
2019-06-18 10:50:00,87.36,87.5,87.27,87.46,9726.0,68.3168,68.4263,68.2464,68.395,9726.0
2019-06-18 10:55:00,87.46,87.56,87.42,87.47,7945.0,68.395,68.4732,68.3637,68.4028,7945.0
2019-06-18 11:00:00,87.43,87.57,87.34,87.42,15260.0,68.3716,68.481,68.3012,68.3637,15260.0
2019-06-18 11:05:00,87.37,87.41,87.23,87.24,16721.0,68.3246,68.3559,68.2152,68.223,16721.0
2019-06-18 11:10:00,87.25,87.26,87.0,87.06,17253.0,68.2308,68.2386,68.0353,68.0822,17253.0
2019-06-18 11:15:00,86.99,87.1,86.79,86.88,19864.0,68.0275,68.1135,67.8711,67.9415,19864.0
2019-06-18 11:20:00,86.91,86.95,86.7,86.71,24971.0,67.9649,67.9962,67.8007,67.8085,24971.0
2019-06-18 11:25:00,86.69,86.81,86.68,86.77,21407.0,67.7929,67.8867,67.7851,67.8554,21407.0
2019-06-18 11:30:00,86.76,86.89,86.73,86.83,10132.0,67.8476,67.9493,67.8242,67.9024,10132.0
2019-06-18 11:35:00,86.87,86.92,86.73,86.75,14865.0,67.9336,67.9727,67.8242,67.8398,14865.0
2019-06-18 11:40:00,86.75,86.81,86.62,86.72,57611.0,67.8398,67.8867,67.7381,67.8163,57611.0
2019-06-18 11:45:00,86.71,86.75,86.49,86.5,25511.0,67.8085,67.8398,67.6365,67.6443,25511.0
2019-06-18 11:50:00,86.52,86.57,86.45,86.57,33017.0,67.6599,67.699,67.6052,67.699,33017.0
2019-06-18 11:55:00,86.61,86.64,86.43,86.45,25349.0,67.7303,67.7538,67.5896,67.6052,25349.0
2019-06-18 12:00:00,86.46,86.68,86.46,86.62,9789.0,67.613,67.7851,67.613,67.7381,9789.0
2019-06-18 12:05:00,86.59,86.64,86.55,86.63,9384.0,67.7147,67.7538,67.6834,67.746,9384.0
2019-06-18 12:10:00,86.64,86.69,86.52,86.52,9075.0,67.7538,67.7929,67.6599,67.6599,9075.0
2019-06-18 12:15:00,86.51,86.6,86.48,86.57,11114.0,67.6521,67.7225,67.6287,67.699,11114.0
2019-06-18 12:20:00,86.58,86.7,86.54,86.68,11085.0,67.7069,67.8007,67.6756,67.7851,11085.0
2019-06-18 12:25:00,86.69,86.78,86.64,86.64,12089.0,67.7929,67.8633,67.7538,67.7538,12089.0
2019-06-18 12:30:00,86.65,86.69,86.62,86.65,6341.0,67.7616,67.7929,67.7381,67.7616,6341.0
2019-06-18 12:35:00,86.66,86.71,86.63,86.63,9339.0,67.7694,67.8085,67.746,67.746,9339.0
2019-06-18 12:40:00,86.64,86.71,86.63,86.7,5801.0,67.7538,67.8085,67.746,67.8007,5801.0
2019-06-18 12:45:00,86.69,86.72,86.61,86.67,6322.0,67.7929,67.8163,67.7303,67.7772,6322.0
2019-06-18 12:50:00,86.66,86.7,86.59,86.7,31789.0,67.7694,67.8007,67.7147,67.8007,31789.0
2019-06-18 12:55:00,86.71,86.75,86.65,86.7,9893.0,67.8085,67.8398,67.7616,67.8007,9893.0
2019-06-18 13:00:00,86.68,86.68,86.49,86.49,20576.0,67.7851,67.7851,67.6365,67.6365,20576.0
2019-06-18 13:05:00,86.45,86.61,86.38,86.6,14146.0,67.6052,67.7303,67.5505,67.7225,14146.0
2019-06-18 13:10:00,86.62,86.71,86.6,86.7,7911.0,67.7381,67.8085,67.7225,67.8007,7911.0
2019-06-18 13:15:00,86.66,86.73,86.61,86.61,15400.0,67.7694,67.8242,67.7303,67.7303,15400.0
2019-06-18 13:20:00,86.61,86.67,86.59,86.67,8461.0,67.7303,67.7772,67.7147,67.7772,8461.0
2019-06-18 13:25:00,86.66,86.67,86.57,86.58,7120.0,67.7694,67.7772,67.699,67.7069,7120.0
2019-06-18 13:30:00,86.59,86.64,86.57,86.61,8500.0,67.7147,67.7538,67.699,67.7303,8500.0
2019-06-18 13:35:00,86.59,86.66,86.57,86.65,8233.0,67.7147,67.7694,67.699,67.7616,8233.0
2019-06-18 13:40:00,86.65,86.7,86.6,86.7,10547.0,67.7616,67.8007,67.7225,67.8007,10547.0
2019-06-18 13:45:00,86.7,86.7,86.56,86.56,11449.0,67.8007,67.8007,67.6912,67.6912,11449.0
2019-06-18 13:50:00,86.55,86.64,86.53,86.62,7978.0,67.6834,67.7538,67.6678,67.7381,7978.0
2019-06-18 13:55:00,86.63,86.72,86.62,86.65,10836.0,67.746,67.8163,67.7381,67.7616,10836.0
2019-06-18 14:00:00,86.66,86.72,86.65,86.65,9061.0,67.7694,67.8163,67.7616,67.7616,9061.0
2019-06-18 14:05:00,86.63,86.74,86.61,86.72,7275.0,67.746,67.832,67.7303,67.8163,7275.0
2019-06-18 14:10:00,86.72,86.76,86.62,86.73,18466.0,67.8163,67.8476,67.7381,67.8242,18466.0
2019-06-18 14:15:00,86.73,86.81,86.71,86.8,11492.0,67.8242,67.8867,67.8085,67.8789,11492.0
2019-06-18 14:20:00,86.79,86.8,86.77,86.79,8287.0,67.8711,67.8789,67.8554,67.8711,8287.0
2019-06-18 14:25:00,86.79,86.83,86.73,86.73,14209.0,67.8711,67.9024,67.8242,67.8242,14209.0
2019-06-18 14:30:00,86.73,86.79,86.71,86.77,10897.0,67.8242,67.8711,67.8085,67.8554,10897.0
2019-06-18 14:35:00,86.76,86.78,86.72,86.73,12971.0,67.8476,67.8633,67.8163,67.8242,12971.0
2019-06-18 14:40:00,86.72,86.72,86.66,86.67,14159.0,67.8163,67.8163,67.7694,67.7772,14159.0
2019-06-18 14:45:00,86.67,86.68,86.57,86.57,15363.0,67.7772,67.7851,67.699,67.699,15363.0
2019-06-18 14:50:00,86.57,86.63,86.53,86.6,16586.0,67.699,67.746,67.6678,67.7225,16586.0
2019-06-18 14:55:00,86.6,86.69,86.58,86.66,16239.0,67.7225,67.7929,67.7069,67.7694,16239.0
2019-06-18 15:00:00,86.67,86.78,86.64,86.77,18542.0,67.7772,67.8633,67.7538,67.8554,18542.0
2019-06-18 15:05:00,86.76,86.78,86.7,86.74,13159.0,67.8476,67.8633,67.8007,67.832,13159.0
2019-06-18 15:10:00,86.75,86.89,86.75,86.88,27444.0,67.8398,67.9493,67.8398,67.9415,27444.0
2019-06-18 15:15:00,86.88,86.99,86.84,86.96,27324.0,67.9415,68.0275,67.9102,68.004,27324.0
2019-06-18 15:20:00,86.97,87.0,86.92,86.97,17554.0,68.0118,68.0353,67.9727,68.0118,17554.0
2019-06-18 15:25:00,86.97,86.97,86.9,86.92,19905.0,68.0118,68.0118,67.9571,67.9727,19905.0
2019-06-18 15:30:00,86.91,86.91,86.73,86.73,23227.0,67.9649,67.9649,67.8242,67.8242,23227.0
2019-06-18 15:35:00,86.75,86.78,86.65,86.65,29012.0,67.8398,67.8633,67.7616,67.7616,29012.0
2019-06-18 15:40:00,86.64,86.64,86.52,86.59,32225.0,67.7538,67.7538,67.6599,67.7147,32225.0
2019-06-18 15:45:00,86.59,86.6,86.51,86.55,39161.0,67.7147,67.7225,67.6521,67.6834,39161.0
2019-06-18 15:50:00,86.55,86.66,86.5,86.51,54969.0,67.6834,67.7694,67.6443,67.6521,54969.0
2019-06-18 15:55:00,86.5,86.81,86.47,86.79,145196.0,67.6443,67.8867,67.6208,67.8711,145196.0
2019-06-19 09:30:00,86.92,87.49,86.64,86.76,44171.0,67.9727,68.4185,67.7538,67.8476,44171.0
2019-06-19 09:35:00,86.7,86.74,86.45,86.65,15288.0,67.8007,67.832,67.6052,67.7616,15288.0
2019-06-19 09:40:00,86.66,86.97,86.58,86.84,13609.0,67.7694,68.0118,67.7069,67.9102,13609.0
2019-06-19 09:45:00,86.81,86.94,86.54,86.86,24749.0,67.8867,67.9884,67.6756,67.9258,24749.0
2019-06-19 09:50:00,86.79,87.13,86.75,86.85,17465.0,67.8711,68.137,67.8398,67.918,17465.0
2019-06-19 09:55:00,86.86,86.89,86.67,86.79,9649.0,67.9258,67.9493,67.7772,67.8711,9649.0
2019-06-19 10:00:00,86.8,86.88,86.61,86.61,26433.0,67.8789,67.9415,67.7303,67.7303,26433.0
2019-06-19 10:05:00,86.61,86.81,86.61,86.7,29834.0,67.7303,67.8867,67.7303,67.8007,29834.0
2019-06-19 10:10:00,86.7,86.81,86.58,86.79,33806.0,67.8007,67.8867,67.7069,67.8711,33806.0
2019-06-19 10:15:00,86.81,86.82,86.47,86.47,29785.0,67.8867,67.8945,67.6208,67.6208,29785.0
2019-06-19 10:20:00,86.46,86.5,86.35,86.42,24776.0,67.613,67.6443,67.527,67.5817,24776.0
2019-06-19 10:25:00,86.41,86.68,86.4,86.67,14304.0,67.5739,67.7851,67.5661,67.7772,14304.0
2019-06-19 10:30:00,86.71,87.36,86.71,87.17,30140.0,67.8085,68.3168,67.8085,68.1682,30140.0
2019-06-19 10:35:00,87.17,87.3,87.05,87.3,9519.0,68.1682,68.2699,68.0744,68.2699,9519.0
2019-06-19 10:40:00,87.31,87.41,87.23,87.38,12698.0,68.2777,68.3559,68.2152,68.3325,12698.0
2019-06-19 10:45:00,87.36,87.38,87.1,87.14,8024.0,68.3168,68.3325,68.1135,68.1448,8024.0
2019-06-19 10:50:00,87.18,87.25,87.13,87.15,15229.0,68.1761,68.2308,68.137,68.1526,15229.0
2019-06-19 10:55:00,87.2,87.27,87.1,87.14,14036.0,68.1917,68.2464,68.1135,68.1448,14036.0
2019-06-19 11:00:00,87.17,87.25,87.01,87.06,36868.0,68.1682,68.2308,68.0431,68.0822,36868.0
2019-06-19 11:05:00,87.04,87.14,86.95,86.95,9014.0,68.0666,68.1448,67.9962,67.9962,9014.0
2019-06-19 11:10:00,86.94,87.08,86.93,86.97,10322.0,67.9884,68.0979,67.9806,68.0118,10322.0
2019-06-19 11:15:00,86.95,87.06,86.92,86.93,9207.0,67.9962,68.0822,67.9727,67.9806,9207.0
2019-06-19 11:20:00,86.93,86.98,86.76,86.76,9911.0,67.9806,68.0197,67.8476,67.8476,9911.0
2019-06-19 11:25:00,86.77,86.9,86.72,86.82,13227.0,67.8554,67.9571,67.8163,67.8945,13227.0
2019-06-19 11:30:00,86.88,86.99,86.87,86.97,8118.0,67.9415,68.0275,67.9336,68.0118,8118.0
2019-06-19 11:35:00,86.95,87.05,86.91,87.02,11619.0,67.9962,68.0744,67.9649,68.0509,11619.0
2019-06-19 11:40:00,86.99,87.19,86.94,87.16,17593.0,68.0275,68.1839,67.9884,68.1604,17593.0
2019-06-19 11:45:00,87.14,87.24,87.1,87.16,13380.0,68.1448,68.223,68.1135,68.1604,13380.0
2019-06-19 11:50:00,87.17,87.25,87.07,87.16,13205.0,68.1682,68.2308,68.09,68.1604,13205.0
2019-06-19 11:55:00,87.15,87.34,87.11,87.29,16739.0,68.1526,68.3012,68.1213,68.2621,16739.0
2019-06-19 12:00:00,87.28,87.34,87.23,87.29,10668.0,68.2543,68.3012,68.2152,68.2621,10668.0
2019-06-19 12:05:00,87.29,87.37,87.27,87.27,8945.0,68.2621,68.3246,68.2464,68.2464,8945.0
2019-06-19 12:10:00,87.26,87.26,87.19,87.21,8898.0,68.2386,68.2386,68.1839,68.1995,8898.0
2019-06-19 12:15:00,87.2,87.31,87.2,87.27,16312.0,68.1917,68.2777,68.1917,68.2464,16312.0
2019-06-19 12:20:00,87.27,87.32,87.21,87.32,10305.0,68.2464,68.2855,68.1995,68.2855,10305.0
2019-06-19 12:25:00,87.32,87.4,87.23,87.25,10781.0,68.2855,68.3481,68.2152,68.2308,10781.0
2019-06-19 12:30:00,87.25,87.33,87.23,87.29,15416.0,68.2308,68.2934,68.2152,68.2621,15416.0
2019-06-19 12:35:00,87.3,87.3,87.21,87.3,12325.0,68.2699,68.2699,68.1995,68.2699,12325.0
2019-06-19 12:40:00,87.28,87.3,87.21,87.25,12757.0,68.2543,68.2699,68.1995,68.2308,12757.0
2019-06-19 12:45:00,87.25,87.29,87.17,87.27,8900.0,68.2308,68.2621,68.1682,68.2464,8900.0
2019-06-19 12:50:00,87.27,87.27,87.17,87.21,10414.0,68.2464,68.2464,68.1682,68.1995,10414.0
2019-06-19 12:55:00,87.2,87.26,87.17,87.26,9743.0,68.1917,68.2386,68.1682,68.2386,9743.0
2019-06-19 13:00:00,87.25,87.34,87.25,87.27,14172.0,68.2308,68.3012,68.2308,68.2464,14172.0
2019-06-19 13:05:00,87.26,87.28,87.23,87.26,7933.0,68.2386,68.2543,68.2152,68.2386,7933.0
2019-06-19 13:10:00,87.27,87.28,87.23,87.24,15348.0,68.2464,68.2543,68.2152,68.223,15348.0
2019-06-19 13:15:00,87.25,87.33,87.25,87.3,16633.0,68.2308,68.2934,68.2308,68.2699,16633.0
2019-06-19 13:20:00,87.31,87.45,87.3,87.45,26957.0,68.2777,68.3872,68.2699,68.3872,26957.0
2019-06-19 13:25:00,87.43,87.44,87.33,87.33,13008.0,68.3716,68.3794,68.2934,68.2934,13008.0
2019-06-19 13:30:00,87.32,87.48,87.32,87.46,18737.0,68.2855,68.4107,68.2855,68.395,18737.0
2019-06-19 13:35:00,87.48,87.58,87.47,87.57,23528.0,68.4107,68.4889,68.4028,68.481,23528.0
2019-06-19 13:40:00,87.57,87.61,87.44,87.47,13061.0,68.481,68.5123,68.3794,68.4028,13061.0
2019-06-19 13:45:00,87.46,87.53,87.4,87.53,12554.0,68.395,68.4498,68.3481,68.4498,12554.0
2019-06-19 13:50:00,87.53,87.6,87.5,87.52,19786.0,68.4498,68.5045,68.4263,68.4419,19786.0
2019-06-19 13:55:00,87.52,87.61,87.51,87.51,13721.0,68.4419,68.5123,68.4341,68.4341,13721.0
2019-06-19 14:00:00,87.54,87.95,87.36,87.93,76106.0,68.4576,68.7782,68.3168,68.7626,76106.0
2019-06-19 14:05:00,87.92,87.95,87.7,87.73,62251.0,68.7548,68.7782,68.5827,68.6062,62251.0
2019-06-19 14:10:00,87.73,87.92,87.73,87.86,39520.0,68.6062,68.7548,68.6062,68.7078,39520.0
2019-06-19 14:15:00,87.88,87.93,87.66,87.67,35595.0,68.7235,68.7626,68.5514,68.5593,35595.0
2019-06-19 14:20:00,87.68,87.77,87.55,87.62,29421.0,68.5671,68.6375,68.4654,68.5201,29421.0
2019-06-19 14:25:00,87.61,87.68,87.46,87.53,40269.0,68.5123,68.5671,68.395,68.4498,40269.0
2019-06-19 14:30:00,87.53,87.77,87.51,87.74,33820.0,68.4498,68.6375,68.4341,68.614,33820.0
2019-06-19 14:35:00,87.74,87.79,87.61,87.62,18381.0,68.614,68.6531,68.5123,68.5201,18381.0
2019-06-19 14:40:00,87.63,87.84,87.55,87.83,28320.0,68.528,68.6922,68.4654,68.6844,28320.0
2019-06-19 14:45:00,87.81,87.88,87.76,87.77,32532.0,68.6687,68.7235,68.6296,68.6375,32532.0
2019-06-19 14:50:00,87.78,87.91,87.76,87.86,18503.0,68.6453,68.7469,68.6296,68.7078,18503.0
2019-06-19 14:55:00,87.86,87.98,87.82,87.95,41316.0,68.7078,68.8017,68.6766,68.7782,41316.0
2019-06-19 15:00:00,87.95,87.95,87.83,87.88,20297.0,68.7782,68.7782,68.6844,68.7235,20297.0
2019-06-19 15:05:00,87.89,87.93,87.77,87.87,21998.0,68.7313,68.7626,68.6375,68.7157,21998.0
2019-06-19 15:10:00,87.88,87.94,87.81,87.93,17146.0,68.7235,68.7704,68.6687,68.7626,17146.0
2019-06-19 15:15:00,87.93,87.95,87.84,87.88,23490.0,68.7626,68.7782,68.6922,68.7235,23490.0
2019-06-19 15:20:00,87.87,87.87,87.78,87.79,31880.0,68.7157,68.7157,68.6453,68.6531,31880.0
2019-06-19 15:25:00,87.78,87.8,87.66,87.73,27035.0,68.6453,68.6609,68.5514,68.6062,27035.0
2019-06-19 15:30:00,87.73,87.79,87.64,87.68,35785.0,68.6062,68.6531,68.5358,68.5671,35785.0
2019-06-19 15:35:00,87.68,87.68,87.55,87.61,32989.0,68.5671,68.5671,68.4654,68.5123,32989.0
2019-06-19 15:40:00,87.62,87.82,87.6,87.6,48505.0,68.5201,68.6766,68.5045,68.5045,48505.0
2019-06-19 15:45:00,87.61,87.72,87.58,87.59,39231.0,68.5123,68.5984,68.4889,68.4967,39231.0
2019-06-19 15:50:00,87.6,87.64,87.42,87.42,73773.0,68.5045,68.5358,68.3637,68.3637,73773.0
2019-06-19 15:55:00,87.42,87.67,87.4,87.6,201238.0,68.3637,68.5593,68.3481,68.5045,201238.0
2019-06-20 09:30:00,89.07,90.57,88.6,90.28,99493.0,69.6541,70.8271,69.2865,70.6003,99493.0
2019-06-20 09:35:00,90.21,90.65,90.16,90.44,71329.0,70.5456,70.8897,70.5065,70.7254,71329.0
2019-06-20 09:40:00,90.46,90.85,90.44,90.48,44847.0,70.7411,71.0461,70.7254,70.7567,44847.0
2019-06-20 09:45:00,90.51,90.61,90.21,90.51,37889.0,70.7802,70.8584,70.5456,70.7802,37889.0
2019-06-20 09:50:00,90.49,91.06,90.49,90.9,44484.0,70.7645,71.2103,70.7645,71.0852,44484.0
2019-06-20 09:55:00,90.86,91.07,90.67,90.88,41067.0,71.0539,71.2181,70.9053,71.0695,41067.0
2019-06-20 10:00:00,90.92,91.1,90.78,90.78,54691.0,71.1008,71.2416,70.9913,70.9913,54691.0
2019-06-20 10:05:00,90.8,90.85,90.58,90.77,52835.0,71.007,71.0461,70.8349,70.9835,52835.0
2019-06-20 10:10:00,90.77,90.93,90.48,90.52,42203.0,70.9835,71.1086,70.7567,70.788,42203.0
2019-06-20 10:15:00,90.53,90.69,90.51,90.55,26989.0,70.7958,70.9209,70.7802,70.8115,26989.0
2019-06-20 10:20:00,90.55,90.67,90.39,90.54,37023.0,70.8115,70.9053,70.6863,70.8036,37023.0
2019-06-20 10:25:00,90.57,90.82,90.54,90.78,32877.0,70.8271,71.0226,70.8036,70.9913,32877.0
2019-06-20 10:30:00,90.8,91.0,90.66,90.94,34854.0,71.007,71.1634,70.8975,71.1164,34854.0
2019-06-20 10:35:00,90.97,91.04,90.85,91.03,32123.0,71.1399,71.1946,71.0461,71.1868,32123.0
2019-06-20 10:40:00,91.06,91.11,90.88,90.9,30274.0,71.2103,71.2494,71.0695,71.0852,30274.0
2019-06-20 10:45:00,90.88,91.17,90.84,91.15,24219.0,71.0695,71.2963,71.0382,71.2807,24219.0
2019-06-20 10:50:00,91.16,91.28,91.01,91.21,32180.0,71.2885,71.3823,71.1712,71.3276,32180.0
2019-06-20 10:55:00,91.21,91.27,91.0,91.0,46306.0,71.3276,71.3745,71.1634,71.1634,46306.0
2019-06-20 11:00:00,91.0,91.16,90.94,90.99,29021.0,71.1634,71.2885,71.1164,71.1555,29021.0
2019-06-20 11:05:00,90.99,91.0,90.82,90.97,26894.0,71.1555,71.1634,71.0226,71.1399,26894.0
2019-06-20 11:10:00,90.98,91.04,90.92,91.02,19146.0,71.1477,71.1946,71.1008,71.179,19146.0
2019-06-20 11:15:00,91.0,91.08,90.93,91.0,40664.0,71.1634,71.2259,71.1086,71.1634,40664.0
2019-06-20 11:20:00,91.0,91.0,90.8,90.98,38317.0,71.1634,71.1634,71.007,71.1477,38317.0
2019-06-20 11:25:00,90.98,91.0,90.87,90.91,39000.0,71.1477,71.1634,71.0617,71.093,39000.0
2019-06-20 11:30:00,90.89,90.94,90.76,90.77,20722.0,71.0773,71.1164,70.9757,70.9835,20722.0
2019-06-20 11:35:00,90.8,90.88,90.78,90.82,12661.0,71.007,71.0695,70.9913,71.0226,12661.0
2019-06-20 11:40:00,90.83,90.9,90.82,90.9,18051.0,71.0304,71.0852,71.0226,71.0852,18051.0
2019-06-20 11:45:00,90.91,90.96,90.87,90.95,28918.0,71.093,71.1321,71.0617,71.1243,28918.0
2019-06-20 11:50:00,90.95,91.05,90.93,90.99,17526.0,71.1243,71.2025,71.1086,71.1555,17526.0
2019-06-20 11:55:00,90.96,91.04,90.88,90.96,40886.0,71.1321,71.1946,71.0695,71.1321,40886.0
2019-06-20 12:00:00,90.97,91.01,90.92,90.93,24094.0,71.1399,71.1712,71.1008,71.1086,24094.0
2019-06-20 12:05:00,90.92,90.95,90.64,90.65,25759.0,71.1008,71.1243,70.8818,70.8897,25759.0
2019-06-20 12:10:00,90.62,90.62,90.4,90.44,31630.0,70.8662,70.8662,70.6942,70.7254,31630.0
2019-06-20 12:15:00,90.42,90.44,90.33,90.41,18554.0,70.7098,70.7254,70.6394,70.702,18554.0
2019-06-20 12:20:00,90.41,90.48,90.37,90.44,21032.0,70.702,70.7567,70.6707,70.7254,21032.0
2019-06-20 12:25:00,90.44,90.46,90.17,90.21,35325.0,70.7254,70.7411,70.5143,70.5456,35325.0
2019-06-20 12:30:00,90.22,90.33,90.2,90.27,24455.0,70.5534,70.6394,70.5377,70.5925,24455.0
2019-06-20 12:35:00,90.24,90.32,90.2,90.26,14934.0,70.569,70.6316,70.5377,70.5847,14934.0
2019-06-20 12:40:00,90.26,90.34,90.23,90.26,36417.0,70.5847,70.6472,70.5612,70.5847,36417.0
2019-06-20 12:45:00,90.25,90.37,90.17,90.19,20864.0,70.5768,70.6707,70.5143,70.5299,20864.0
2019-06-20 12:50:00,90.21,90.31,90.19,90.29,16857.0,70.5456,70.6238,70.5299,70.6081,16857.0
2019-06-20 12:55:00,90.27,90.51,90.25,90.47,18306.0,70.5925,70.7802,70.5768,70.7489,18306.0
2019-06-20 13:00:00,90.45,90.53,90.41,90.47,18512.0,70.7333,70.7958,70.702,70.7489,18512.0
2019-06-20 13:05:00,90.48,90.55,90.48,90.5,16308.0,70.7567,70.8115,70.7567,70.7724,16308.0
2019-06-20 13:10:00,90.52,90.6,90.45,90.55,15920.0,70.788,70.8506,70.7333,70.8115,15920.0
2019-06-20 13:15:00,90.54,90.62,90.5,90.55,15727.0,70.8036,70.8662,70.7724,70.8115,15727.0
2019-06-20 13:20:00,90.56,90.63,90.55,90.62,11664.0,70.8193,70.874,70.8115,70.8662,11664.0
2019-06-20 13:25:00,90.64,90.8,90.64,90.8,17399.0,70.8818,71.007,70.8818,71.007,17399.0
2019-06-20 13:30:00,90.81,90.86,90.78,90.85,16338.0,71.0148,71.0539,70.9913,71.0461,16338.0
2019-06-20 13:35:00,90.86,90.86,90.64,90.71,26480.0,71.0539,71.0539,70.8818,70.9366,26480.0
2019-06-20 13:40:00,90.7,90.84,90.69,90.84,11728.0,70.9288,71.0382,70.9209,71.0382,11728.0
2019-06-20 13:45:00,90.84,90.85,90.61,90.63,18112.0,71.0382,71.0461,70.8584,70.874,18112.0
2019-06-20 13:50:00,90.64,90.68,90.46,90.51,19300.0,70.8818,70.9131,70.7411,70.7802,19300.0
2019-06-20 13:55:00,90.51,90.64,90.49,90.64,12036.0,70.7802,70.8818,70.7645,70.8818,12036.0
2019-06-20 14:00:00,90.62,90.76,90.6,90.73,17558.0,70.8662,70.9757,70.8506,70.9522,17558.0
2019-06-20 14:05:00,90.73,90.85,90.68,90.85,19056.0,70.9522,71.0461,70.9131,71.0461,19056.0
2019-06-20 14:10:00,90.85,90.88,90.77,90.83,19349.0,71.0461,71.0695,70.9835,71.0304,19349.0
2019-06-20 14:15:00,90.81,90.84,90.69,90.75,17282.0,71.0148,71.0382,70.9209,70.9679,17282.0
2019-06-20 14:20:00,90.73,90.79,90.6,90.77,19930.0,70.9522,70.9991,70.8506,70.9835,19930.0
2019-06-20 14:25:00,90.77,90.9,90.74,90.84,17961.0,70.9835,71.0852,70.96,71.0382,17961.0
2019-06-20 14:30:00,90.83,90.88,90.81,90.88,18386.0,71.0304,71.0695,71.0148,71.0695,18386.0
2019-06-20 14:35:00,90.88,90.9,90.82,90.85,14201.0,71.0695,71.0852,71.0226,71.0461,14201.0
2019-06-20 14:40:00,90.84,90.86,90.74,90.86,17414.0,71.0382,71.0539,70.96,71.0539,17414.0
2019-06-20 14:45:00,90.86,90.87,90.69,90.74,24732.0,71.0539,71.0617,70.9209,70.96,24732.0
2019-06-20 14:50:00,90.75,90.77,90.68,90.76,18896.0,70.9679,70.9835,70.9131,70.9757,18896.0
2019-06-20 14:55:00,90.75,90.86,90.75,90.81,22724.0,70.9679,71.0539,70.9679,71.0148,22724.0
2019-06-20 15:00:00,90.82,90.94,90.81,90.94,25584.0,71.0226,71.1164,71.0148,71.1164,25584.0
2019-06-20 15:05:00,90.92,90.96,90.81,90.85,30449.0,71.1008,71.1321,71.0148,71.0461,30449.0
2019-06-20 15:10:00,90.86,91.01,90.84,90.95,39024.0,71.0539,71.1712,71.0382,71.1243,39024.0
2019-06-20 15:15:00,90.96,91.13,90.94,91.1,35796.0,71.1321,71.265,71.1164,71.2416,35796.0
2019-06-20 15:20:00,91.09,91.18,91.03,91.04,33917.0,71.2337,71.3041,71.1868,71.1946,33917.0
2019-06-20 15:25:00,91.04,91.07,90.89,90.95,32481.0,71.1946,71.2181,71.0773,71.1243,32481.0
2019-06-20 15:30:00,90.93,91.09,90.88,91.08,32759.0,71.1086,71.2337,71.0695,71.2259,32759.0
2019-06-20 15:35:00,91.06,91.1,90.95,91.1,36083.0,71.2103,71.2416,71.1243,71.2416,36083.0
2019-06-20 15:40:00,91.1,91.12,91.02,91.06,47307.0,71.2416,71.2572,71.179,71.2103,47307.0
2019-06-20 15:45:00,91.06,91.12,90.93,91.11,70398.0,71.2103,71.2572,71.1086,71.2494,70398.0
2019-06-20 15:50:00,91.1,91.12,90.98,91.11,110990.0,71.2416,71.2572,71.1477,71.2494,110990.0
2019-06-20 15:55:00,91.12,91.19,90.78,90.83,284347.0,71.2572,71.3119,70.9913,71.0304,284347.0
2019-06-21 09:30:00,91.4,91.92,91.14,91.51,603491.0,71.4762,71.8828,71.2728,71.5622,603491.0
2019-06-21 09:35:00,91.44,91.49,90.85,90.88,132535.0,71.5074,71.5465,71.0461,71.0695,132535.0
2019-06-21 09:40:00,90.85,91.62,90.84,91.17,88270.0,71.0461,71.6482,71.0382,71.2963,88270.0
2019-06-21 09:45:00,91.18,91.25,90.63,90.82,60470.0,71.3041,71.3589,70.874,71.0226,60470.0
2019-06-21 09:50:00,90.84,90.84,90.45,90.5,46266.0,71.0382,71.0382,70.7333,70.7724,46266.0
2019-06-21 09:55:00,90.51,90.66,90.09,90.14,34326.0,70.7802,70.8975,70.4517,70.4908,34326.0
2019-06-21 10:00:00,90.17,90.24,90.05,90.16,42603.0,70.5143,70.569,70.4204,70.5065,42603.0
2019-06-21 10:05:00,90.19,90.29,90.05,90.23,27067.0,70.5299,70.6081,70.4204,70.5612,27067.0
2019-06-21 10:10:00,90.2,90.25,90.0,90.13,38316.0,70.5377,70.5768,70.3813,70.483,38316.0
2019-06-21 10:15:00,90.11,90.25,90.11,90.21,20554.0,70.4674,70.5768,70.4674,70.5456,20554.0
2019-06-21 10:20:00,90.2,90.46,90.19,90.45,29214.0,70.5377,70.7411,70.5299,70.7333,29214.0
2019-06-21 10:25:00,90.47,90.54,90.33,90.35,69486.0,70.7489,70.8036,70.6394,70.6551,69486.0
2019-06-21 10:30:00,90.35,90.56,90.33,90.5,31992.0,70.6551,70.8193,70.6394,70.7724,31992.0
2019-06-21 10:35:00,90.5,90.54,90.43,90.49,28046.0,70.7724,70.8036,70.7176,70.7645,28046.0
2019-06-21 10:40:00,90.48,90.54,90.37,90.44,29430.0,70.7567,70.8036,70.6707,70.7254,29430.0
2019-06-21 10:45:00,90.42,90.43,90.19,90.19,19282.0,70.7098,70.7176,70.5299,70.5299,19282.0
2019-06-21 10:50:00,90.19,90.28,90.11,90.17,27932.0,70.5299,70.6003,70.4674,70.5143,27932.0
2019-06-21 10:55:00,90.19,90.21,90.03,90.04,22734.0,70.5299,70.5456,70.4048,70.4126,22734.0
2019-06-21 11:00:00,90.05,90.2,90.05,90.13,29090.0,70.4204,70.5377,70.4204,70.483,29090.0
2019-06-21 11:05:00,90.12,90.32,90.09,90.26,37228.0,70.4752,70.6316,70.4517,70.5847,37228.0
2019-06-21 11:10:00,90.25,90.25,90.05,90.15,31010.0,70.5768,70.5768,70.4204,70.4986,31010.0
2019-06-21 11:15:00,90.14,90.4,90.07,90.37,31943.0,70.4908,70.6942,70.4361,70.6707,31943.0
2019-06-21 11:20:00,90.35,90.49,90.3,90.44,26829.0,70.6551,70.7645,70.6159,70.7254,26829.0
2019-06-21 11:25:00,90.44,90.44,90.36,90.38,20890.0,70.7254,70.7254,70.6629,70.6785,20890.0
2019-06-21 11:30:00,90.38,90.41,90.29,90.34,33183.0,70.6785,70.702,70.6081,70.6472,33183.0
2019-06-21 11:35:00,90.34,90.42,90.28,90.31,22147.0,70.6472,70.7098,70.6003,70.6238,22147.0
2019-06-21 11:40:00,90.32,90.43,90.21,90.27,20186.0,70.6316,70.7176,70.5456,70.5925,20186.0
2019-06-21 11:45:00,90.27,90.33,90.1,90.14,17276.0,70.5925,70.6394,70.4595,70.4908,17276.0
2019-06-21 11:50:00,90.14,90.28,90.14,90.21,23235.0,70.4908,70.6003,70.4908,70.5456,23235.0
2019-06-21 11:55:00,90.22,90.29,90.19,90.21,20886.0,70.5534,70.6081,70.5299,70.5456,20886.0
2019-06-21 12:00:00,90.2,90.31,90.19,90.3,23830.0,70.5377,70.6238,70.5299,70.6159,23830.0
2019-06-21 12:05:00,90.3,90.41,90.24,90.36,30642.0,70.6159,70.702,70.569,70.6629,30642.0
2019-06-21 12:10:00,90.36,90.42,90.25,90.37,34185.0,70.6629,70.7098,70.5768,70.6707,34185.0
2019-06-21 12:15:00,90.38,90.47,90.35,90.35,33804.0,70.6785,70.7489,70.6551,70.6551,33804.0
2019-06-21 12:20:00,90.36,90.39,90.25,90.27,19190.0,70.6629,70.6863,70.5768,70.5925,19190.0
2019-06-21 12:25:00,90.28,90.32,90.25,90.31,17742.0,70.6003,70.6316,70.5768,70.6238,17742.0
2019-06-21 12:30:00,90.32,90.43,90.31,90.42,34756.0,70.6316,70.7176,70.6238,70.7098,34756.0
2019-06-21 12:35:00,90.42,90.61,90.29,90.58,51572.0,70.7098,70.8584,70.6081,70.8349,51572.0
2019-06-21 12:40:00,90.61,90.65,90.49,90.51,25596.0,70.8584,70.8897,70.7645,70.7802,25596.0
2019-06-21 12:45:00,90.5,90.63,90.5,90.61,16450.0,70.7724,70.874,70.7724,70.8584,16450.0
2019-06-21 12:50:00,90.61,90.73,90.54,90.66,24901.0,70.8584,70.9522,70.8036,70.8975,24901.0
2019-06-21 12:55:00,90.67,90.67,90.5,90.59,17898.0,70.9053,70.9053,70.7724,70.8427,17898.0
2019-06-21 13:00:00,90.58,90.63,90.49,90.54,24142.0,70.8349,70.874,70.7645,70.8036,24142.0
2019-06-21 13:05:00,90.56,90.58,90.49,90.52,12005.0,70.8193,70.8349,70.7645,70.788,12005.0
2019-06-21 13:10:00,90.53,90.66,90.5,90.66,17260.0,70.7958,70.8975,70.7724,70.8975,17260.0
2019-06-21 13:15:00,90.68,90.72,90.54,90.57,22222.0,70.9131,70.9444,70.8036,70.8271,22222.0
2019-06-21 13:20:00,90.58,90.65,90.56,90.64,19223.0,70.8349,70.8897,70.8193,70.8818,19223.0
2019-06-21 13:25:00,90.65,90.72,90.62,90.65,21194.0,70.8897,70.9444,70.8662,70.8897,21194.0
2019-06-21 13:30:00,90.65,90.65,90.54,90.55,18308.0,70.8897,70.8897,70.8036,70.8115,18308.0
2019-06-21 13:35:00,90.55,90.6,90.53,90.59,14952.0,70.8115,70.8506,70.7958,70.8427,14952.0
2019-06-21 13:40:00,90.58,90.69,90.55,90.64,30027.0,70.8349,70.9209,70.8115,70.8818,30027.0
2019-06-21 13:45:00,90.65,90.7,90.58,90.62,17790.0,70.8897,70.9288,70.8349,70.8662,17790.0
2019-06-21 13:50:00,90.61,90.63,90.55,90.57,16744.0,70.8584,70.874,70.8115,70.8271,16744.0
2019-06-21 13:55:00,90.57,90.59,90.55,90.57,11586.0,70.8271,70.8427,70.8115,70.8271,11586.0
2019-06-21 14:00:00,90.57,90.62,90.52,90.58,20234.0,70.8271,70.8662,70.788,70.8349,20234.0
2019-06-21 14:05:00,90.58,90.6,90.52,90.52,16983.0,70.8349,70.8506,70.788,70.788,16983.0
2019-06-21 14:10:00,90.52,90.59,90.5,90.55,25964.0,70.788,70.8427,70.7724,70.8115,25964.0
2019-06-21 14:15:00,90.56,90.64,90.56,90.56,21599.0,70.8193,70.8818,70.8193,70.8193,21599.0
2019-06-21 14:20:00,90.56,90.57,90.48,90.55,32019.0,70.8193,70.8271,70.7567,70.8115,32019.0
2019-06-21 14:25:00,90.55,90.55,90.49,90.49,25165.0,70.8115,70.8115,70.7645,70.7645,25165.0
2019-06-21 14:30:00,90.49,90.57,90.48,90.54,20111.0,70.7645,70.8271,70.7567,70.8036,20111.0
2019-06-21 14:35:00,90.55,90.6,90.52,90.54,30805.0,70.8115,70.8506,70.788,70.8036,30805.0
2019-06-21 14:40:00,90.54,90.58,90.47,90.52,22696.0,70.8036,70.8349,70.7489,70.788,22696.0
2019-06-21 14:45:00,90.52,90.61,90.52,90.56,24849.0,70.788,70.8584,70.788,70.8193,24849.0
2019-06-21 14:50:00,90.56,90.6,90.53,90.58,24983.0,70.8193,70.8506,70.7958,70.8349,24983.0
2019-06-21 14:55:00,90.58,90.59,90.51,90.54,21055.0,70.8349,70.8427,70.7802,70.8036,21055.0
2019-06-21 15:00:00,90.54,90.57,90.51,90.56,26042.0,70.8036,70.8271,70.7802,70.8193,26042.0
2019-06-21 15:05:00,90.57,90.66,90.56,90.66,27702.0,70.8271,70.8975,70.8193,70.8975,27702.0
2019-06-21 15:10:00,90.66,90.66,90.58,90.61,19515.0,70.8975,70.8975,70.8349,70.8584,19515.0
2019-06-21 15:15:00,90.61,90.62,90.54,90.58,30082.0,70.8584,70.8662,70.8036,70.8349,30082.0
2019-06-21 15:20:00,90.58,90.6,90.47,90.48,37757.0,70.8349,70.8506,70.7489,70.7567,37757.0
2019-06-21 15:25:00,90.48,90.48,90.34,90.41,42624.0,70.7567,70.7567,70.6472,70.702,42624.0
2019-06-21 15:30:00,90.42,90.49,90.37,90.47,31850.0,70.7098,70.7645,70.6707,70.7489,31850.0
2019-06-21 15:35:00,90.46,90.59,90.45,90.55,34849.0,70.7411,70.8427,70.7333,70.8115,34849.0
2019-06-21 15:40:00,90.56,90.68,90.55,90.61,65836.0,70.8193,70.9131,70.8115,70.8584,65836.0
2019-06-21 15:45:00,90.61,90.72,90.47,90.54,62126.0,70.8584,70.9444,70.7489,70.8036,62126.0
2019-06-21 15:50:00,90.55,90.64,90.52,90.6,99342.0,70.8115,70.8818,70.788,70.8506,99342.0
2019-06-21 15:55:00,90.6,90.76,90.53,90.63,183897.0,70.8506,70.9757,70.7958,70.874,183897.0
2019-06-24 09:30:00,90.36,91.24,90.36,90.98,77814.0,70.6629,71.351,70.6629,71.1477,77814.0
2019-06-24 09:35:00,90.92,91.11,90.4,90.56,24868.0,71.1008,71.2494,70.6942,70.8193,24868.0
2019-06-24 09:40:00,90.6,90.73,90.11,90.21,38820.0,70.8506,70.9522,70.4674,70.5456,38820.0
2019-06-24 09:45:00,90.17,90.45,90.11,90.2,32258.0,70.5143,70.7333,70.4674,70.5377,32258.0
2019-06-24 09:50:00,90.25,90.38,90.16,90.22,23905.0,70.5768,70.6785,70.5065,70.5534,23905.0
2019-06-24 09:55:00,90.23,90.27,89.77,89.87,21050.0,70.5612,70.5925,70.2015,70.2797,21050.0
2019-06-24 10:00:00,89.85,90.15,89.85,90.1,17365.0,70.264,70.4986,70.264,70.4595,17365.0
2019-06-24 10:05:00,90.13,90.24,90.03,90.06,13430.0,70.483,70.569,70.4048,70.4283,13430.0
2019-06-24 10:10:00,90.05,90.12,89.87,89.95,12298.0,70.4204,70.4752,70.2797,70.3422,12298.0
2019-06-24 10:15:00,90.0,90.21,89.96,90.21,19602.0,70.3813,70.5456,70.3501,70.5456,19602.0
2019-06-24 10:20:00,90.18,90.28,90.1,90.2,25206.0,70.5221,70.6003,70.4595,70.5377,25206.0
2019-06-24 10:25:00,90.17,90.18,90.0,90.14,7235.0,70.5143,70.5221,70.3813,70.4908,7235.0
2019-06-24 10:30:00,90.16,90.25,90.12,90.19,6521.0,70.5065,70.5768,70.4752,70.5299,6521.0
2019-06-24 10:35:00,90.19,90.22,90.13,90.18,5625.0,70.5299,70.5534,70.483,70.5221,5625.0
2019-06-24 10:40:00,90.16,90.3,90.15,90.21,27414.0,70.5065,70.6159,70.4986,70.5456,27414.0
2019-06-24 10:45:00,90.2,90.29,90.14,90.2,17800.0,70.5377,70.6081,70.4908,70.5377,17800.0
2019-06-24 10:50:00,90.19,90.3,90.18,90.3,23016.0,70.5299,70.6159,70.5221,70.6159,23016.0
2019-06-24 10:55:00,90.26,90.28,90.09,90.25,16509.0,70.5847,70.6003,70.4517,70.5768,16509.0
2019-06-24 11:00:00,90.27,90.27,90.02,90.08,17297.0,70.5925,70.5925,70.397,70.4439,17297.0
2019-06-24 11:05:00,90.05,90.05,89.83,89.93,10544.0,70.4204,70.4204,70.2484,70.3266,10544.0
2019-06-24 11:10:00,89.9,90.09,89.89,89.99,9291.0,70.3031,70.4517,70.2953,70.3735,9291.0
2019-06-24 11:15:00,90.0,90.0,89.73,89.73,9785.0,70.3813,70.3813,70.1702,70.1702,9785.0
2019-06-24 11:20:00,89.76,89.91,89.74,89.89,10118.0,70.1937,70.311,70.178,70.2953,10118.0
2019-06-24 11:25:00,89.91,89.93,89.84,89.91,11425.0,70.311,70.3266,70.2562,70.311,11425.0
2019-06-24 11:30:00,89.89,89.97,89.85,89.87,5541.0,70.2953,70.3579,70.264,70.2797,5541.0
2019-06-24 11:35:00,89.87,89.95,89.81,89.81,15869.0,70.2797,70.3422,70.2328,70.2328,15869.0
2019-06-24 11:40:00,89.82,89.85,89.74,89.79,5748.0,70.2406,70.264,70.178,70.2171,5748.0
2019-06-24 11:45:00,89.8,89.9,89.79,89.89,14212.0,70.2249,70.3031,70.2171,70.2953,14212.0
2019-06-24 11:50:00,89.89,89.99,89.79,89.8,15094.0,70.2953,70.3735,70.2171,70.2249,15094.0
2019-06-24 11:55:00,89.8,89.82,89.65,89.72,6610.0,70.2249,70.2406,70.1076,70.1624,6610.0
2019-06-24 12:00:00,89.76,89.85,89.73,89.77,8076.0,70.1937,70.264,70.1702,70.2015,8076.0
2019-06-24 12:05:00,89.8,89.86,89.75,89.86,8429.0,70.2249,70.2719,70.1858,70.2719,8429.0
2019-06-24 12:10:00,89.87,89.89,89.77,89.87,7085.0,70.2797,70.2953,70.2015,70.2797,7085.0
2019-06-24 12:15:00,89.82,89.92,89.82,89.89,10508.0,70.2406,70.3188,70.2406,70.2953,10508.0
2019-06-24 12:20:00,89.88,89.9,89.86,89.86,6394.0,70.2875,70.3031,70.2719,70.2719,6394.0
2019-06-24 12:25:00,89.84,89.84,89.62,89.67,13433.0,70.2562,70.2562,70.0842,70.1233,13433.0
2019-06-24 12:30:00,89.67,89.68,89.57,89.64,9340.0,70.1233,70.1311,70.0451,70.0998,9340.0
2019-06-24 12:35:00,89.65,89.7,89.54,89.68,9666.0,70.1076,70.1467,70.0216,70.1311,9666.0
2019-06-24 12:40:00,89.69,89.69,89.55,89.59,4157.0,70.1389,70.1389,70.0294,70.0607,4157.0
2019-06-24 12:45:00,89.55,89.59,89.44,89.54,15482.0,70.0294,70.0607,69.9434,70.0216,15482.0
2019-06-24 12:50:00,89.52,89.54,89.44,89.48,17676.0,70.006,70.0216,69.9434,69.9747,17676.0
2019-06-24 12:55:00,89.47,89.49,89.4,89.42,7988.0,69.9669,69.9825,69.9121,69.9278,7988.0
2019-06-24 13:00:00,89.44,89.64,89.43,89.57,10969.0,69.9434,70.0998,69.9356,70.0451,10969.0
2019-06-24 13:05:00,89.59,89.73,89.57,89.67,16830.0,70.0607,70.1702,70.0451,70.1233,16830.0
2019-06-24 13:10:00,89.72,89.74,89.62,89.66,10259.0,70.1624,70.178,70.0842,70.1155,10259.0
2019-06-24 13:15:00,89.66,89.69,89.61,89.68,36703.0,70.1155,70.1389,70.0764,70.1311,36703.0
2019-06-24 13:20:00,89.68,89.7,89.58,89.65,10406.0,70.1311,70.1467,70.0529,70.1076,10406.0
2019-06-24 13:25:00,89.67,89.68,89.53,89.55,9212.0,70.1233,70.1311,70.0138,70.0294,9212.0
2019-06-24 13:30:00,89.56,89.59,89.49,89.55,11833.0,70.0373,70.0607,69.9825,70.0294,11833.0
2019-06-24 13:35:00,89.56,89.61,89.52,89.54,12999.0,70.0373,70.0764,70.006,70.0216,12999.0
2019-06-24 13:40:00,89.54,89.56,89.47,89.47,8532.0,70.0216,70.0373,69.9669,69.9669,8532.0
2019-06-24 13:45:00,89.46,89.54,89.42,89.53,10673.0,69.9591,70.0216,69.9278,70.0138,10673.0
2019-06-24 13:50:00,89.5,89.5,89.39,89.39,7073.0,69.9903,69.9903,69.9043,69.9043,7073.0
2019-06-24 13:55:00,89.4,89.47,89.34,89.38,7682.0,69.9121,69.9669,69.8652,69.8965,7682.0
2019-06-24 14:00:00,89.39,89.57,89.37,89.53,12921.0,69.9043,70.0451,69.8887,70.0138,12921.0
2019-06-24 14:05:00,89.55,89.65,89.53,89.63,6357.0,70.0294,70.1076,70.0138,70.092,6357.0
2019-06-24 14:10:00,89.63,89.76,89.63,89.71,7681.0,70.092,70.1937,70.092,70.1546,7681.0
2019-06-24 14:15:00,89.7,89.8,89.69,89.74,8327.0,70.1467,70.2249,70.1389,70.178,8327.0
2019-06-24 14:20:00,89.73,89.76,89.66,89.68,8606.0,70.1702,70.1937,70.1155,70.1311,8606.0
2019-06-24 14:25:00,89.7,89.86,89.7,89.8,7684.0,70.1467,70.2719,70.1467,70.2249,7684.0
2019-06-24 14:30:00,89.79,89.8,89.74,89.76,15990.0,70.2171,70.2249,70.178,70.1937,15990.0
2019-06-24 14:35:00,89.76,89.8,89.75,89.76,5297.0,70.1937,70.2249,70.1858,70.1937,5297.0
2019-06-24 14:40:00,89.76,89.79,89.66,89.66,12648.0,70.1937,70.2171,70.1155,70.1155,12648.0
2019-06-24 14:45:00,89.64,89.7,89.59,89.62,17019.0,70.0998,70.1467,70.0607,70.0842,17019.0
2019-06-24 14:50:00,89.61,89.65,89.56,89.65,13615.0,70.0764,70.1076,70.0373,70.1076,13615.0
2019-06-24 14:55:00,89.63,89.67,89.6,89.6,13668.0,70.092,70.1233,70.0685,70.0685,13668.0
2019-06-24 15:00:00,89.61,89.71,89.61,89.69,15033.0,70.0764,70.1546,70.0764,70.1389,15033.0
2019-06-24 15:05:00,89.69,89.81,89.69,89.74,14044.0,70.1389,70.2328,70.1389,70.178,14044.0
2019-06-24 15:10:00,89.74,89.8,89.7,89.76,20191.0,70.178,70.2249,70.1467,70.1937,20191.0
2019-06-24 15:15:00,89.77,89.85,89.68,89.85,24838.0,70.2015,70.264,70.1311,70.264,24838.0
2019-06-24 15:20:00,89.84,89.92,89.78,89.92,24289.0,70.2562,70.3188,70.2093,70.3188,24289.0
2019-06-24 15:25:00,89.92,89.95,89.81,89.82,28517.0,70.3188,70.3422,70.2328,70.2406,28517.0
2019-06-24 15:30:00,89.81,89.82,89.65,89.7,39134.0,70.2328,70.2406,70.1076,70.1467,39134.0
2019-06-24 15:35:00,89.69,89.78,89.69,89.78,28919.0,70.1389,70.2093,70.1389,70.2093,28919.0
2019-06-24 15:40:00,89.79,89.91,89.78,89.91,37224.0,70.2171,70.311,70.2093,70.311,37224.0
2019-06-24 15:45:00,89.91,89.93,89.82,89.84,41410.0,70.311,70.3266,70.2406,70.2562,41410.0
2019-06-24 15:50:00,89.84,89.89,89.79,89.88,60012.0,70.2562,70.2953,70.2171,70.2875,60012.0
2019-06-24 15:55:00,89.89,89.91,89.63,89.78,104577.0,70.2953,70.311,70.092,70.2093,104577.0
2019-06-25 09:30:00,89.42,89.7,89.06,89.18,51573.0,69.9278,70.1467,69.6463,69.7401,51573.0
2019-06-25 09:35:00,89.18,89.67,89.12,89.57,23157.0,69.7401,70.1233,69.6932,70.0451,23157.0
2019-06-25 09:40:00,89.58,89.92,89.34,89.88,21074.0,70.0529,70.3188,69.8652,70.2875,21074.0
2019-06-25 09:45:00,89.88,89.9,89.44,89.61,14405.0,70.2875,70.3031,69.9434,70.0764,14405.0
2019-06-25 09:50:00,89.65,89.89,89.51,89.75,8359.0,70.1076,70.2953,69.9982,70.1858,8359.0
2019-06-25 09:55:00,89.75,89.98,89.61,89.98,16620.0,70.1858,70.3657,70.0764,70.3657,16620.0
2019-06-25 10:00:00,90.03,90.11,89.99,90.06,6942.0,70.4048,70.4674,70.3735,70.4283,6942.0
2019-06-25 10:05:00,90.06,90.23,90.05,90.22,30511.0,70.4283,70.5612,70.4204,70.5534,30511.0
2019-06-25 10:10:00,90.2,90.38,90.18,90.37,22010.0,70.5377,70.6785,70.5221,70.6707,22010.0
2019-06-25 10:15:00,90.37,90.38,90.06,90.15,14565.0,70.6707,70.6785,70.4283,70.4986,14565.0
2019-06-25 10:20:00,90.15,90.17,89.94,90.0,10499.0,70.4986,70.5143,70.3344,70.3813,10499.0
2019-06-25 10:25:00,89.96,90.06,89.85,89.85,6554.0,70.3501,70.4283,70.264,70.264,6554.0
2019-06-25 10:30:00,89.84,89.94,89.81,89.88,20844.0,70.2562,70.3344,70.2328,70.2875,20844.0
2019-06-25 10:35:00,89.91,89.96,89.83,89.96,9633.0,70.311,70.3501,70.2484,70.3501,9633.0
2019-06-25 10:40:00,89.97,90.02,89.91,90.0,8868.0,70.3579,70.397,70.311,70.3813,8868.0
2019-06-25 10:45:00,90.0,90.12,90.0,90.04,9540.0,70.3813,70.4752,70.3813,70.4126,9540.0
2019-06-25 10:50:00,90.02,90.13,89.9,89.93,9030.0,70.397,70.483,70.3031,70.3266,9030.0
2019-06-25 10:55:00,89.95,90.04,89.86,89.92,12603.0,70.3422,70.4126,70.2719,70.3188,12603.0
2019-06-25 11:00:00,89.93,89.93,89.79,89.83,13454.0,70.3266,70.3266,70.2171,70.2484,13454.0
2019-06-25 11:05:00,89.85,89.88,89.72,89.72,11730.0,70.264,70.2875,70.1624,70.1624,11730.0
2019-06-25 11:10:00,89.71,89.78,89.68,89.73,10470.0,70.1546,70.2093,70.1311,70.1702,10470.0
2019-06-25 11:15:00,89.72,89.73,89.63,89.67,10531.0,70.1624,70.1702,70.092,70.1233,10531.0
2019-06-25 11:20:00,89.68,89.81,89.66,89.73,12653.0,70.1311,70.2328,70.1155,70.1702,12653.0
2019-06-25 11:25:00,89.74,89.79,89.6,89.7,15176.0,70.178,70.2171,70.0685,70.1467,15176.0
2019-06-25 11:30:00,89.7,89.72,89.52,89.53,12291.0,70.1467,70.1624,70.006,70.0138,12291.0
2019-06-25 11:35:00,89.52,89.58,89.47,89.5,15613.0,70.006,70.0529,69.9669,69.9903,15613.0
2019-06-25 11:40:00,89.51,89.56,89.45,89.47,12478.0,69.9982,70.0373,69.9512,69.9669,12478.0
2019-06-25 11:45:00,89.49,89.49,89.28,89.35,24945.0,69.9825,69.9825,69.8183,69.873,24945.0
2019-06-25 11:50:00,89.35,89.35,89.17,89.3,17277.0,69.873,69.873,69.7323,69.8339,17277.0
2019-06-25 11:55:00,89.29,89.29,89.17,89.23,13744.0,69.8261,69.8261,69.7323,69.7792,13744.0
2019-06-25 12:00:00,89.22,89.32,89.22,89.31,15286.0,69.7714,69.8496,69.7714,69.8418,15286.0
2019-06-25 12:05:00,89.32,89.4,89.3,89.32,12640.0,69.8496,69.9121,69.8339,69.8496,12640.0
2019-06-25 12:10:00,89.31,89.44,89.3,89.41,13921.0,69.8418,69.9434,69.8339,69.92,13921.0
2019-06-25 12:15:00,89.39,89.43,89.35,89.35,10406.0,69.9043,69.9356,69.873,69.873,10406.0
2019-06-25 12:20:00,89.35,89.39,89.3,89.35,13187.0,69.873,69.9043,69.8339,69.873,13187.0
2019-06-25 12:25:00,89.36,89.36,89.28,89.33,9561.0,69.8809,69.8809,69.8183,69.8574,9561.0
2019-06-25 12:30:00,89.35,89.36,89.29,89.3,7977.0,69.873,69.8809,69.8261,69.8339,7977.0
2019-06-25 12:35:00,89.29,89.35,89.23,89.23,14291.0,69.8261,69.873,69.7792,69.7792,14291.0
2019-06-25 12:40:00,89.23,89.33,89.22,89.28,9551.0,69.7792,69.8574,69.7714,69.8183,9551.0
2019-06-25 12:45:00,89.28,89.33,89.23,89.29,6943.0,69.8183,69.8574,69.7792,69.8261,6943.0
2019-06-25 12:50:00,89.29,89.38,89.26,89.35,9992.0,69.8261,69.8965,69.8027,69.873,9992.0
2019-06-25 12:55:00,89.36,89.37,89.31,89.33,7517.0,69.8809,69.8887,69.8418,69.8574,7517.0
2019-06-25 13:00:00,89.31,89.45,89.26,89.45,10164.0,69.8418,69.9512,69.8027,69.9512,10164.0
2019-06-25 13:05:00,89.43,89.61,89.41,89.55,19885.0,69.9356,70.0764,69.92,70.0294,19885.0
2019-06-25 13:10:00,89.57,89.6,89.5,89.52,7113.0,70.0451,70.0685,69.9903,70.006,7113.0
2019-06-25 13:15:00,89.49,89.55,89.4,89.44,9310.0,69.9825,70.0294,69.9121,69.9434,9310.0
2019-06-25 13:20:00,89.43,89.5,89.41,89.41,21881.0,69.9356,69.9903,69.92,69.92,21881.0
2019-06-25 13:25:00,89.43,89.53,89.42,89.49,8872.0,69.9356,70.0138,69.9278,69.9825,8872.0
2019-06-25 13:30:00,89.48,89.48,89.42,89.47,8525.0,69.9747,69.9747,69.9278,69.9669,8525.0
2019-06-25 13:35:00,89.47,89.51,89.33,89.35,11268.0,69.9669,69.9982,69.8574,69.873,11268.0
2019-06-25 13:40:00,89.35,89.36,89.3,89.3,12006.0,69.873,69.8809,69.8339,69.8339,12006.0
2019-06-25 13:45:00,89.31,89.35,89.31,89.34,10012.0,69.8418,69.873,69.8418,69.8652,10012.0
2019-06-25 13:50:00,89.34,89.42,89.33,89.33,10739.0,69.8652,69.9278,69.8574,69.8574,10739.0
2019-06-25 13:55:00,89.33,89.54,89.32,89.54,12998.0,69.8574,70.0216,69.8496,70.0216,12998.0
2019-06-25 14:00:00,89.56,89.72,89.56,89.7,22467.0,70.0373,70.1624,70.0373,70.1467,22467.0
2019-06-25 14:05:00,89.7,89.89,89.7,89.86,30536.0,70.1467,70.2953,70.1467,70.2719,30536.0
2019-06-25 14:10:00,89.87,90.01,89.85,90.01,21460.0,70.2797,70.3892,70.264,70.3892,21460.0
2019-06-25 14:15:00,90.01,90.17,89.99,90.16,15486.0,70.3892,70.5143,70.3735,70.5065,15486.0
2019-06-25 14:20:00,90.16,90.24,90.07,90.17,29010.0,70.5065,70.569,70.4361,70.5143,29010.0
2019-06-25 14:25:00,90.16,90.23,90.08,90.23,18092.0,70.5065,70.5612,70.4439,70.5612,18092.0
2019-06-25 14:30:00,90.22,90.3,90.2,90.25,20754.0,70.5534,70.6159,70.5377,70.5768,20754.0
2019-06-25 14:35:00,90.25,90.28,90.2,90.25,20417.0,70.5768,70.6003,70.5377,70.5768,20417.0
2019-06-25 14:40:00,90.25,90.29,90.2,90.28,19257.0,70.5768,70.6081,70.5377,70.6003,19257.0
2019-06-25 14:45:00,90.3,90.45,90.3,90.43,34116.0,70.6159,70.7333,70.6159,70.7176,34116.0
2019-06-25 14:50:00,90.42,90.49,90.37,90.41,23592.0,70.7098,70.7645,70.6707,70.702,23592.0
2019-06-25 14:55:00,90.41,90.52,90.4,90.51,22467.0,70.702,70.788,70.6942,70.7802,22467.0
2019-06-25 15:00:00,90.51,90.53,90.37,90.5,18714.0,70.7802,70.7958,70.6707,70.7724,18714.0
2019-06-25 15:05:00,90.5,90.6,90.5,90.57,35830.0,70.7724,70.8506,70.7724,70.8271,35830.0
2019-06-25 15:10:00,90.57,90.58,90.41,90.44,25660.0,70.8271,70.8349,70.702,70.7254,25660.0
2019-06-25 15:15:00,90.43,90.43,90.29,90.35,22759.0,70.7176,70.7176,70.6081,70.6551,22759.0
2019-06-25 15:20:00,90.35,90.44,90.26,90.44,26986.0,70.6551,70.7254,70.5847,70.7254,26986.0
2019-06-25 15:25:00,90.45,90.49,90.39,90.49,26346.0,70.7333,70.7645,70.6863,70.7645,26346.0
2019-06-25 15:30:00,90.49,90.51,90.27,90.27,36773.0,70.7645,70.7802,70.5925,70.5925,36773.0
2019-06-25 15:35:00,90.26,90.46,90.24,90.28,37549.0,70.5847,70.7411,70.569,70.6003,37549.0
2019-06-25 15:40:00,90.29,90.35,90.25,90.33,37229.0,70.6081,70.6551,70.5768,70.6394,37229.0
2019-06-25 15:45:00,90.33,90.33,90.12,90.21,53701.0,70.6394,70.6394,70.4752,70.5456,53701.0
2019-06-25 15:50:00,90.2,90.21,89.96,90.06,76642.0,70.5377,70.5456,70.3501,70.4283,76642.0
2019-06-25 15:55:00,90.04,90.12,89.82,89.88,290323.0,70.4126,70.4752,70.2406,70.2875,290323.0
2019-06-26 09:30:00,91.0,92.25,90.53,91.28,106073.0,71.1634,72.1409,70.7958,71.3823,106073.0
2019-06-26 09:35:00,91.3,91.89,91.07,91.08,49859.0,71.398,71.8594,71.2181,71.2259,49859.0
2019-06-26 09:40:00,91.13,91.82,91.13,91.78,22596.0,71.265,71.8046,71.265,71.7733,22596.0
2019-06-26 09:45:00,91.8,91.95,91.55,91.81,46841.0,71.789,71.9063,71.5935,71.7968,46841.0
2019-06-26 09:50:00,91.83,92.0,91.77,91.93,38917.0,71.8124,71.9454,71.7655,71.8906,38917.0
2019-06-26 09:55:00,91.95,92.21,91.75,92.18,43194.0,71.9063,72.1096,71.7499,72.0861,43194.0
2019-06-26 10:00:00,92.13,92.38,91.97,92.15,50865.0,72.047,72.2425,71.9219,72.0627,50865.0
2019-06-26 10:05:00,92.12,92.13,91.84,91.84,42328.0,72.0392,72.047,71.8203,71.8203,42328.0
2019-06-26 10:10:00,91.84,91.93,91.78,91.91,27336.0,71.8203,71.8906,71.7733,71.875,27336.0
2019-06-26 10:15:00,91.91,92.11,91.89,92.08,28602.0,71.875,72.0314,71.8594,72.0079,28602.0
2019-06-26 10:20:00,92.05,92.42,92.05,92.23,35327.0,71.9845,72.2738,71.9845,72.1252,35327.0
2019-06-26 10:25:00,92.25,92.48,92.21,92.37,36496.0,72.1409,72.3207,72.1096,72.2347,36496.0
2019-06-26 10:30:00,92.38,92.97,92.37,92.92,55079.0,72.2425,72.7039,72.2347,72.6648,55079.0
2019-06-26 10:35:00,92.96,92.98,92.64,92.76,57401.0,72.6961,72.7117,72.4459,72.5397,57401.0
2019-06-26 10:40:00,92.77,92.94,92.7,92.76,111009.0,72.5475,72.6805,72.4928,72.5397,111009.0
2019-06-26 10:45:00,92.78,92.87,92.62,92.8,78079.0,72.5553,72.6257,72.4302,72.571,78079.0
2019-06-26 10:50:00,92.81,92.97,92.79,92.96,34361.0,72.5788,72.7039,72.5632,72.6961,34361.0
2019-06-26 10:55:00,92.96,93.16,92.9,93.09,53784.0,72.6961,72.8525,72.6492,72.7978,53784.0
2019-06-26 11:00:00,93.08,93.08,92.75,92.75,35124.0,72.79,72.79,72.5319,72.5319,35124.0
2019-06-26 11:05:00,92.73,92.84,92.72,92.78,25193.0,72.5162,72.6023,72.5084,72.5553,25193.0
2019-06-26 11:10:00,92.75,92.98,92.67,92.85,28268.0,72.5319,72.7117,72.4693,72.6101,28268.0
2019-06-26 11:15:00,92.84,93.05,92.83,93.02,24833.0,72.6023,72.7665,72.5944,72.743,24833.0
2019-06-26 11:20:00,93.05,93.11,92.99,93.04,14012.0,72.7665,72.8134,72.7196,72.7587,14012.0
2019-06-26 11:25:00,93.05,93.11,92.93,93.07,25897.0,72.7665,72.8134,72.6726,72.7821,25897.0
2019-06-26 11:30:00,93.1,93.1,92.9,92.96,18076.0,72.8056,72.8056,72.6492,72.6961,18076.0
2019-06-26 11:35:00,92.99,93.08,92.92,93.08,14598.0,72.7196,72.79,72.6648,72.79,14598.0
2019-06-26 11:40:00,93.06,93.15,93.02,93.03,12595.0,72.7743,72.8447,72.743,72.7509,12595.0
2019-06-26 11:45:00,93.02,93.16,93.02,93.12,13615.0,72.743,72.8525,72.743,72.8212,13615.0
2019-06-26 11:50:00,93.12,93.15,92.87,92.91,21911.0,72.8212,72.8447,72.6257,72.657,21911.0
2019-06-26 11:55:00,92.91,92.91,92.83,92.88,14319.0,72.657,72.657,72.5944,72.6335,14319.0
2019-06-26 12:00:00,92.91,92.91,92.76,92.76,15498.0,72.657,72.657,72.5397,72.5397,15498.0
2019-06-26 12:05:00,92.77,92.84,92.75,92.84,14395.0,72.5475,72.6023,72.5319,72.6023,14395.0
2019-06-26 12:10:00,92.82,92.98,92.81,92.84,14751.0,72.5866,72.7117,72.5788,72.6023,14751.0
2019-06-26 12:15:00,92.84,92.91,92.82,92.89,11123.0,72.6023,72.657,72.5866,72.6414,11123.0
2019-06-26 12:20:00,92.88,92.95,92.74,92.77,41049.0,72.6335,72.6883,72.5241,72.5475,41049.0
2019-06-26 12:25:00,92.79,92.9,92.79,92.85,13990.0,72.5632,72.6492,72.5632,72.6101,13990.0
2019-06-26 12:30:00,92.82,92.98,92.77,92.98,12199.0,72.5866,72.7117,72.5475,72.7117,12199.0
2019-06-26 12:35:00,92.98,93.09,92.95,93.06,25579.0,72.7117,72.7978,72.6883,72.7743,25579.0
2019-06-26 12:40:00,93.09,93.11,92.98,93.09,18451.0,72.7978,72.8134,72.7117,72.7978,18451.0
2019-06-26 12:45:00,93.1,93.23,93.1,93.15,18234.0,72.8056,72.9073,72.8056,72.8447,18234.0
2019-06-26 12:50:00,93.15,93.23,93.12,93.23,7468.0,72.8447,72.9073,72.8212,72.9073,7468.0
2019-06-26 12:55:00,93.24,93.38,93.22,93.36,18583.0,72.9151,73.0246,72.8994,73.0089,18583.0
2019-06-26 13:00:00,93.36,93.46,93.22,93.43,29780.0,73.0089,73.0871,72.8994,73.0637,29780.0
2019-06-26 13:05:00,93.45,93.51,93.28,93.33,15150.0,73.0793,73.1262,72.9464,72.9855,15150.0
2019-06-26 13:10:00,93.32,93.39,93.28,93.31,17874.0,72.9776,73.0324,72.9464,72.9698,17874.0
2019-06-26 13:15:00,93.32,93.34,93.2,93.23,22632.0,72.9776,72.9933,72.8838,72.9073,22632.0
2019-06-26 13:20:00,93.24,93.46,93.24,93.41,13999.0,72.9151,73.0871,72.9151,73.048,13999.0
2019-06-26 13:25:00,93.44,93.49,93.37,93.45,14528.0,73.0715,73.1106,73.0167,73.0793,14528.0
2019-06-26 13:30:00,93.44,93.44,93.26,93.26,22443.0,73.0715,73.0715,72.9307,72.9307,22443.0
2019-06-26 13:35:00,93.25,93.27,93.16,93.17,14212.0,72.9229,72.9385,72.8525,72.8603,14212.0
2019-06-26 13:40:00,93.16,93.19,93.12,93.17,9511.0,72.8525,72.876,72.8212,72.8603,9511.0
2019-06-26 13:45:00,93.17,93.17,93.05,93.13,19381.0,72.8603,72.8603,72.7665,72.8291,19381.0
2019-06-26 13:50:00,93.14,93.14,93.06,93.08,16385.0,72.8369,72.8369,72.7743,72.79,16385.0
2019-06-26 13:55:00,93.09,93.26,93.03,93.07,43653.0,72.7978,72.9307,72.7509,72.7821,43653.0
2019-06-26 14:00:00,93.05,93.23,93.05,93.22,9334.0,72.7665,72.9073,72.7665,72.8994,9334.0
2019-06-26 14:05:00,93.22,93.22,93.09,93.2,28361.0,72.8994,72.8994,72.7978,72.8838,28361.0
2019-06-26 14:10:00,93.2,93.31,93.2,93.29,14254.0,72.8838,72.9698,72.8838,72.9542,14254.0
2019-06-26 14:15:00,93.31,93.35,93.24,93.3,14276.0,72.9698,73.0011,72.9151,72.962,14276.0
2019-06-26 14:20:00,93.31,93.34,93.11,93.15,20328.0,72.9698,72.9933,72.8134,72.8447,20328.0
2019-06-26 14:25:00,93.17,93.32,93.15,93.29,21732.0,72.8603,72.9776,72.8447,72.9542,21732.0
2019-06-26 14:30:00,93.29,93.29,93.14,93.19,16773.0,72.9542,72.9542,72.8369,72.876,16773.0
2019-06-26 14:35:00,93.2,93.21,93.14,93.18,25691.0,72.8838,72.8916,72.8369,72.8682,25691.0
2019-06-26 14:40:00,93.18,93.18,93.0,93.02,26597.0,72.8682,72.8682,72.7274,72.743,26597.0
2019-06-26 14:45:00,93.06,93.11,93.03,93.06,21492.0,72.7743,72.8134,72.7509,72.7743,21492.0
2019-06-26 14:50:00,93.06,93.11,92.97,93.05,26894.0,72.7743,72.8134,72.7039,72.7665,26894.0
2019-06-26 14:55:00,93.06,93.14,93.05,93.09,23191.0,72.7743,72.8369,72.7665,72.7978,23191.0
2019-06-26 15:00:00,93.1,93.28,93.08,93.2,21738.0,72.8056,72.9464,72.79,72.8838,21738.0
2019-06-26 15:05:00,93.21,93.29,93.13,93.28,23382.0,72.8916,72.9542,72.8291,72.9464,23382.0
2019-06-26 15:10:00,93.29,93.43,93.29,93.43,28454.0,72.9542,73.0637,72.9542,73.0637,28454.0
2019-06-26 15:15:00,93.44,93.45,93.32,93.42,23894.0,73.0715,73.0793,72.9776,73.0558,23894.0
2019-06-26 15:20:00,93.42,93.47,93.32,93.38,24118.0,73.0558,73.0949,72.9776,73.0246,24118.0
2019-06-26 15:25:00,93.37,93.38,93.23,93.29,26179.0,73.0167,73.0246,72.9073,72.9542,26179.0
2019-06-26 15:30:00,93.28,93.39,93.2,93.25,31009.0,72.9464,73.0324,72.8838,72.9229,31009.0
2019-06-26 15:35:00,93.25,93.46,93.23,93.45,49700.0,72.9229,73.0871,72.9073,73.0793,49700.0
2019-06-26 15:40:00,93.45,93.45,93.19,93.21,61037.0,73.0793,73.0793,72.876,72.8916,61037.0
2019-06-26 15:45:00,93.2,93.27,93.02,93.17,68946.0,72.8838,72.9385,72.743,72.8603,68946.0
2019-06-26 15:50:00,93.18,93.19,92.76,92.77,87489.0,72.8682,72.876,72.5397,72.5475,87489.0
2019-06-26 15:55:00,92.79,92.92,92.75,92.78,175656.0,72.5632,72.6648,72.5319,72.5553,175656.0
2019-06-27 09:30:00,92.66,92.95,92.21,92.23,31752.0,72.4615,72.6883,72.1096,72.1252,31752.0
2019-06-27 09:35:00,92.25,92.52,92.17,92.22,12336.0,72.1409,72.352,72.0783,72.1174,12336.0
2019-06-27 09:40:00,92.22,92.35,92.03,92.19,9122.0,72.1174,72.2191,71.9688,72.094,9122.0
2019-06-27 09:45:00,92.14,92.22,91.98,92.2,25607.0,72.0549,72.1174,71.9297,72.1018,25607.0
2019-06-27 09:50:00,92.26,92.47,92.24,92.47,15242.0,72.1487,72.3129,72.1331,72.3129,15242.0
2019-06-27 09:55:00,92.5,92.54,92.19,92.19,8860.0,72.3364,72.3677,72.094,72.094,8860.0
2019-06-27 10:00:00,92.23,92.3,92.0,92.29,14353.0,72.1252,72.18,71.9454,72.1722,14353.0
2019-06-27 10:05:00,92.3,92.5,92.24,92.44,23218.0,72.18,72.3364,72.1331,72.2895,23218.0
2019-06-27 10:10:00,92.38,92.59,92.38,92.38,13190.0,72.2425,72.4068,72.2425,72.2425,13190.0
2019-06-27 10:15:00,92.45,92.5,92.38,92.48,11357.0,72.2973,72.3364,72.2425,72.3207,11357.0
2019-06-27 10:20:00,92.47,92.6,92.47,92.59,30677.0,72.3129,72.4146,72.3129,72.4068,30677.0
2019-06-27 10:25:00,92.6,92.68,92.53,92.56,15040.0,72.4146,72.4771,72.3598,72.3833,15040.0
2019-06-27 10:30:00,92.56,92.74,92.47,92.59,17846.0,72.3833,72.5241,72.3129,72.4068,17846.0
2019-06-27 10:35:00,92.6,92.72,92.56,92.64,15238.0,72.4146,72.5084,72.3833,72.4459,15238.0
2019-06-27 10:40:00,92.64,92.64,92.56,92.59,9089.0,72.4459,72.4459,72.3833,72.4068,9089.0
2019-06-27 10:45:00,92.59,92.71,92.54,92.64,12528.0,72.4068,72.5006,72.3677,72.4459,12528.0
2019-06-27 10:50:00,92.64,92.74,92.57,92.6,10079.0,72.4459,72.5241,72.3911,72.4146,10079.0
2019-06-27 10:55:00,92.61,92.68,92.57,92.68,14296.0,72.4224,72.4771,72.3911,72.4771,14296.0
2019-06-27 11:00:00,92.69,92.72,92.59,92.64,11683.0,72.485,72.5084,72.4068,72.4459,11683.0
2019-06-27 11:05:00,92.62,92.64,92.45,92.54,73508.0,72.4302,72.4459,72.2973,72.3677,73508.0
2019-06-27 11:10:00,92.52,92.62,92.52,92.6,14687.0,72.352,72.4302,72.352,72.4146,14687.0
2019-06-27 11:15:00,92.59,92.6,92.41,92.55,28134.0,72.4068,72.4146,72.266,72.3755,28134.0
2019-06-27 11:20:00,92.58,92.6,92.34,92.5,12627.0,72.3989,72.4146,72.2113,72.3364,12627.0
2019-06-27 11:25:00,92.5,92.62,92.48,92.49,9085.0,72.3364,72.4302,72.3207,72.3286,9085.0
2019-06-27 11:30:00,92.46,92.5,92.21,92.21,7343.0,72.3051,72.3364,72.1096,72.1096,7343.0
2019-06-27 11:35:00,92.2,92.23,92.16,92.19,9214.0,72.1018,72.1252,72.0705,72.094,9214.0
2019-06-27 11:40:00,92.19,92.29,92.17,92.2,10705.0,72.094,72.1722,72.0783,72.1018,10705.0
2019-06-27 11:45:00,92.2,92.33,92.19,92.29,9749.0,72.1018,72.2034,72.094,72.1722,9749.0
2019-06-27 11:50:00,92.33,92.42,92.29,92.36,10103.0,72.2034,72.2738,72.1722,72.2269,10103.0
2019-06-27 11:55:00,92.38,92.56,92.34,92.48,21901.0,72.2425,72.3833,72.2113,72.3207,21901.0
2019-06-27 12:00:00,92.49,92.57,92.45,92.45,11089.0,72.3286,72.3911,72.2973,72.2973,11089.0
2019-06-27 12:05:00,92.44,92.56,92.44,92.54,6927.0,72.2895,72.3833,72.2895,72.3677,6927.0
2019-06-27 12:10:00,92.52,92.53,92.43,92.48,11161.0,72.352,72.3598,72.2816,72.3207,11161.0
2019-06-27 12:15:00,92.51,92.59,92.48,92.48,8996.0,72.3442,72.4068,72.3207,72.3207,8996.0
2019-06-27 12:20:00,92.45,92.63,92.44,92.58,6869.0,72.2973,72.438,72.2895,72.3989,6869.0
2019-06-27 12:25:00,92.6,92.64,92.53,92.59,8343.0,72.4146,72.4459,72.3598,72.4068,8343.0
2019-06-27 12:30:00,92.58,92.58,92.45,92.49,18726.0,72.3989,72.3989,72.2973,72.3286,18726.0
2019-06-27 12:35:00,92.51,92.56,92.44,92.49,11084.0,72.3442,72.3833,72.2895,72.3286,11084.0
2019-06-27 12:40:00,92.49,92.49,92.39,92.43,9593.0,72.3286,72.3286,72.2504,72.2816,9593.0
2019-06-27 12:45:00,92.4,92.46,92.38,92.41,4910.0,72.2582,72.3051,72.2425,72.266,4910.0
2019-06-27 12:50:00,92.4,92.4,92.31,92.32,7878.0,72.2582,72.2582,72.1878,72.1956,7878.0
2019-06-27 12:55:00,92.31,92.36,92.29,92.32,10374.0,72.1878,72.2269,72.1722,72.1956,10374.0
2019-06-27 13:00:00,92.31,92.42,92.3,92.41,8606.0,72.1878,72.2738,72.18,72.266,8606.0
2019-06-27 13:05:00,92.44,92.44,92.34,92.35,4081.0,72.2895,72.2895,72.2113,72.2191,4081.0
2019-06-27 13:10:00,92.37,92.37,92.29,92.3,6054.0,72.2347,72.2347,72.1722,72.18,6054.0
2019-06-27 13:15:00,92.29,92.31,92.22,92.26,34144.0,72.1722,72.1878,72.1174,72.1487,34144.0
2019-06-27 13:20:00,92.25,92.38,92.23,92.3,11796.0,72.1409,72.2425,72.1252,72.18,11796.0
2019-06-27 13:25:00,92.3,92.32,92.25,92.27,6539.0,72.18,72.1956,72.1409,72.1565,6539.0
2019-06-27 13:30:00,92.25,92.29,92.14,92.14,21287.0,72.1409,72.1722,72.0549,72.0549,21287.0
2019-06-27 13:35:00,92.14,92.16,92.08,92.09,6403.0,72.0549,72.0705,72.0079,72.0158,6403.0
2019-06-27 13:40:00,92.09,92.14,92.02,92.14,11850.0,72.0158,72.0549,71.961,72.0549,11850.0
2019-06-27 13:45:00,92.13,92.13,92.1,92.11,4832.0,72.047,72.047,72.0236,72.0314,4832.0
2019-06-27 13:50:00,92.1,92.12,92.0,92.01,29458.0,72.0236,72.0392,71.9454,71.9532,29458.0
2019-06-27 13:55:00,92.02,92.09,91.96,92.08,14554.0,71.961,72.0158,71.9141,72.0079,14554.0
2019-06-27 14:00:00,92.09,92.12,92.05,92.09,19994.0,72.0158,72.0392,71.9845,72.0158,19994.0
2019-06-27 14:05:00,92.09,92.17,92.07,92.17,10743.0,72.0158,72.0783,72.0001,72.0783,10743.0
2019-06-27 14:10:00,92.17,92.27,92.12,92.24,20677.0,72.0783,72.1565,72.0392,72.1331,20677.0
2019-06-27 14:15:00,92.24,92.26,92.19,92.2,22988.0,72.1331,72.1487,72.094,72.1018,22988.0
2019-06-27 14:20:00,92.2,92.2,92.06,92.09,8095.0,72.1018,72.1018,71.9923,72.0158,8095.0
2019-06-27 14:25:00,92.07,92.14,92.0,92.0,12686.0,72.0001,72.0549,71.9454,71.9454,12686.0
2019-06-27 14:30:00,92.02,92.07,91.99,91.99,8399.0,71.961,72.0001,71.9376,71.9376,8399.0
2019-06-27 14:35:00,91.99,92.0,91.86,91.87,15784.0,71.9376,71.9454,71.8359,71.8437,15784.0
2019-06-27 14:40:00,91.86,91.87,91.74,91.75,14794.0,71.8359,71.8437,71.7421,71.7499,14794.0
2019-06-27 14:45:00,91.73,91.73,91.59,91.61,17400.0,71.7342,71.7342,71.6247,71.6404,17400.0
2019-06-27 14:50:00,91.6,91.61,91.54,91.58,20357.0,71.6326,71.6404,71.5856,71.6169,20357.0
2019-06-27 14:55:00,91.59,91.64,91.56,91.64,21540.0,71.6247,71.6638,71.6013,71.6638,21540.0
2019-06-27 15:00:00,91.64,91.8,91.63,91.75,19832.0,71.6638,71.789,71.656,71.7499,19832.0
2019-06-27 15:05:00,91.74,91.93,91.73,91.83,18640.0,71.7421,71.8906,71.7342,71.8124,18640.0
2019-06-27 15:10:00,91.85,91.88,91.81,91.81,18678.0,71.8281,71.8515,71.7968,71.7968,18678.0
2019-06-27 15:15:00,91.8,91.84,91.73,91.79,16727.0,71.789,71.8203,71.7342,71.7812,16727.0
2019-06-27 15:20:00,91.79,91.83,91.75,91.81,18402.0,71.7812,71.8124,71.7499,71.7968,18402.0
2019-06-27 15:25:00,91.81,91.82,91.7,91.7,22528.0,71.7968,71.8046,71.7108,71.7108,22528.0
2019-06-27 15:30:00,91.71,91.89,91.69,91.88,24714.0,71.7186,71.8594,71.703,71.8515,24714.0
2019-06-27 15:35:00,91.87,91.95,91.84,91.95,26818.0,71.8437,71.9063,71.8203,71.9063,26818.0
2019-06-27 15:40:00,91.97,92.1,91.97,92.02,30938.0,71.9219,72.0236,71.9219,71.961,30938.0
2019-06-27 15:45:00,92.01,92.05,91.88,91.9,44035.0,71.9532,71.9845,71.8515,71.8672,44035.0
2019-06-27 15:50:00,91.89,91.93,91.75,91.77,57820.0,71.8594,71.8906,71.7499,71.7655,57820.0
2019-06-27 15:55:00,91.77,91.91,91.71,91.76,109557.0,71.7655,71.875,71.7186,71.7577,109557.0
2019-06-28 09:30:00,92.13,92.35,92.01,92.22,33632.0,72.047,72.2191,71.9532,72.1174,33632.0
2019-06-28 09:35:00,92.29,92.91,92.26,92.69,21313.0,72.1722,72.657,72.1487,72.485,21313.0
2019-06-28 09:40:00,92.78,92.97,92.7,92.76,15400.0,72.5553,72.7039,72.4928,72.5397,15400.0
2019-06-28 09:45:00,92.72,92.72,92.35,92.41,8980.0,72.5084,72.5084,72.2191,72.266,8980.0
2019-06-28 09:50:00,92.47,92.53,92.34,92.45,12966.0,72.3129,72.3598,72.2113,72.2973,12966.0
2019-06-28 09:55:00,92.49,92.79,92.43,92.79,12814.0,72.3286,72.5632,72.2816,72.5632,12814.0
2019-06-28 10:00:00,92.76,92.76,92.29,92.29,8301.0,72.5397,72.5397,72.1722,72.1722,8301.0
2019-06-28 10:05:00,92.32,92.41,92.23,92.28,12220.0,72.1956,72.266,72.1252,72.1643,12220.0
2019-06-28 10:10:00,92.3,92.41,92.23,92.37,20716.0,72.18,72.266,72.1252,72.2347,20716.0
2019-06-28 10:15:00,92.33,92.37,92.19,92.24,10621.0,72.2034,72.2347,72.094,72.1331,10621.0
2019-06-28 10:20:00,92.23,92.36,92.13,92.26,11640.0,72.1252,72.2269,72.047,72.1487,11640.0
2019-06-28 10:25:00,92.26,92.26,92.14,92.2,14452.0,72.1487,72.1487,72.0549,72.1018,14452.0
2019-06-28 10:30:00,92.22,92.35,92.15,92.25,10346.0,72.1174,72.2191,72.0627,72.1409,10346.0
2019-06-28 10:35:00,92.24,92.53,92.24,92.53,20885.0,72.1331,72.3598,72.1331,72.3598,20885.0
2019-06-28 10:40:00,92.53,92.54,92.42,92.52,19634.0,72.3598,72.3677,72.2738,72.352,19634.0
2019-06-28 10:45:00,92.52,92.64,92.49,92.62,19260.0,72.352,72.4459,72.3286,72.4302,19260.0
2019-06-28 10:50:00,92.63,92.76,92.61,92.7,14699.0,72.438,72.5397,72.4224,72.4928,14699.0
2019-06-28 10:55:00,92.69,92.84,92.69,92.77,18134.0,72.485,72.6023,72.485,72.5475,18134.0
2019-06-28 11:00:00,92.77,92.95,92.75,92.87,26111.0,72.5475,72.6883,72.5319,72.6257,26111.0
2019-06-28 11:05:00,92.86,92.91,92.82,92.86,8200.0,72.6179,72.657,72.5866,72.6179,8200.0
2019-06-28 11:10:00,92.88,92.88,92.75,92.77,9808.0,72.6335,72.6335,72.5319,72.5475,9808.0
2019-06-28 11:15:00,92.78,92.85,92.73,92.78,9009.0,72.5553,72.6101,72.5162,72.5553,9009.0
2019-06-28 11:20:00,92.76,92.9,92.74,92.86,9031.0,72.5397,72.6492,72.5241,72.6179,9031.0
2019-06-28 11:25:00,92.85,92.96,92.8,92.95,9304.0,72.6101,72.6961,72.571,72.6883,9304.0
2019-06-28 11:30:00,92.94,93.03,92.9,93.01,17478.0,72.6805,72.7509,72.6492,72.7352,17478.0
2019-06-28 11:35:00,93.0,93.02,92.82,92.9,6959.0,72.7274,72.743,72.5866,72.6492,6959.0
2019-06-28 11:40:00,92.93,93.04,92.9,93.0,10455.0,72.6726,72.7587,72.6492,72.7274,10455.0
2019-06-28 11:45:00,93.01,93.07,92.99,93.03,7714.0,72.7352,72.7821,72.7196,72.7509,7714.0
2019-06-28 11:50:00,93.0,93.04,92.93,92.98,8286.0,72.7274,72.7587,72.6726,72.7117,8286.0
2019-06-28 11:55:00,92.95,93.23,92.91,93.17,62773.0,72.6883,72.9073,72.657,72.8603,62773.0
2019-06-28 12:00:00,93.17,93.2,93.04,93.14,16178.0,72.8603,72.8838,72.7587,72.8369,16178.0
2019-06-28 12:05:00,93.12,93.22,92.98,93.05,11067.0,72.8212,72.8994,72.7117,72.7665,11067.0
2019-06-28 12:10:00,93.06,93.14,93.04,93.14,46464.0,72.7743,72.8369,72.7587,72.8369,46464.0
2019-06-28 12:15:00,93.12,93.22,93.12,93.15,7741.0,72.8212,72.8994,72.8212,72.8447,7741.0
2019-06-28 12:20:00,93.15,93.25,93.13,93.23,8896.0,72.8447,72.9229,72.8291,72.9073,8896.0
2019-06-28 12:25:00,93.25,93.36,93.2,93.2,9480.0,72.9229,73.0089,72.8838,72.8838,9480.0
2019-06-28 12:30:00,93.19,93.32,93.18,93.31,9124.0,72.876,72.9776,72.8682,72.9698,9124.0
2019-06-28 12:35:00,93.3,93.35,93.28,93.34,5917.0,72.962,73.0011,72.9464,72.9933,5917.0
2019-06-28 12:40:00,93.32,93.38,93.25,93.37,13538.0,72.9776,73.0246,72.9229,73.0167,13538.0
2019-06-28 12:45:00,93.37,93.41,93.31,93.34,9963.0,73.0167,73.048,72.9698,72.9933,9963.0
2019-06-28 12:50:00,93.34,93.44,93.32,93.34,41581.0,72.9933,73.0715,72.9776,72.9933,41581.0
2019-06-28 12:55:00,93.32,93.37,93.31,93.35,7152.0,72.9776,73.0167,72.9698,73.0011,7152.0
2019-06-28 13:00:00,93.35,93.37,93.23,93.24,10077.0,73.0011,73.0167,72.9073,72.9151,10077.0
2019-06-28 13:05:00,93.23,93.23,93.06,93.09,9228.0,72.9073,72.9073,72.7743,72.7978,9228.0
2019-06-28 13:10:00,93.1,93.15,92.95,93.01,14854.0,72.8056,72.8447,72.6883,72.7352,14854.0
2019-06-28 13:15:00,92.99,93.0,92.92,92.94,4313.0,72.7196,72.7274,72.6648,72.6805,4313.0
2019-06-28 13:20:00,92.95,93.01,92.88,93.01,7482.0,72.6883,72.7352,72.6335,72.7352,7482.0
2019-06-28 13:25:00,93.01,93.08,92.98,93.08,6492.0,72.7352,72.79,72.7117,72.79,6492.0
2019-06-28 13:30:00,93.08,93.19,93.08,93.16,7693.0,72.79,72.876,72.79,72.8525,7693.0
2019-06-28 13:35:00,93.15,93.29,93.14,93.29,11159.0,72.8447,72.9542,72.8369,72.9542,11159.0
2019-06-28 13:40:00,93.28,93.28,93.17,93.25,6233.0,72.9464,72.9464,72.8603,72.9229,6233.0
2019-06-28 13:45:00,93.27,93.41,93.27,93.33,35154.0,72.9385,73.048,72.9385,72.9855,35154.0
2019-06-28 13:50:00,93.35,93.35,93.24,93.27,8091.0,73.0011,73.0011,72.9151,72.9385,8091.0
2019-06-28 13:55:00,93.26,93.33,93.19,93.3,5095.0,72.9307,72.9855,72.876,72.962,5095.0
2019-06-28 14:00:00,93.3,93.32,93.22,93.27,7705.0,72.962,72.9776,72.8994,72.9385,7705.0
2019-06-28 14:05:00,93.27,93.31,93.25,93.3,8451.0,72.9385,72.9698,72.9229,72.962,8451.0
2019-06-28 14:10:00,93.29,93.29,93.16,93.16,11628.0,72.9542,72.9542,72.8525,72.8525,11628.0
2019-06-28 14:15:00,93.18,93.22,93.13,93.18,5929.0,72.8682,72.8994,72.8291,72.8682,5929.0
2019-06-28 14:20:00,93.2,93.32,93.2,93.23,13177.0,72.8838,72.9776,72.8838,72.9073,13177.0
2019-06-28 14:25:00,93.23,93.33,93.16,93.2,8559.0,72.9073,72.9855,72.8525,72.8838,8559.0
2019-06-28 14:30:00,93.2,93.22,93.12,93.15,25213.0,72.8838,72.8994,72.8212,72.8447,25213.0
2019-06-28 14:35:00,93.17,93.18,93.02,93.06,15490.0,72.8603,72.8682,72.743,72.7743,15490.0
2019-06-28 14:40:00,93.07,93.11,93.0,93.07,11566.0,72.7821,72.8134,72.7274,72.7821,11566.0
2019-06-28 14:45:00,93.06,93.12,93.0,93.01,9969.0,72.7743,72.8212,72.7274,72.7352,9969.0
2019-06-28 14:50:00,93.04,93.04,92.76,92.88,23685.0,72.7587,72.7587,72.5397,72.6335,23685.0
2019-06-28 14:55:00,92.89,92.97,92.89,92.93,14339.0,72.6414,72.7039,72.6414,72.6726,14339.0
2019-06-28 15:00:00,92.91,92.91,92.74,92.75,14269.0,72.657,72.657,72.5241,72.5319,14269.0
2019-06-28 15:05:00,92.76,92.82,92.72,92.82,16466.0,72.5397,72.5866,72.5084,72.5866,16466.0
2019-06-28 15:10:00,92.8,93.02,92.78,92.99,23211.0,72.571,72.743,72.5553,72.7196,23211.0
2019-06-28 15:15:00,93.0,93.06,92.96,93.02,44662.0,72.7274,72.7743,72.6961,72.743,44662.0
2019-06-28 15:20:00,93.01,93.14,93.01,93.13,36087.0,72.7352,72.8369,72.7352,72.8291,36087.0
2019-06-28 15:25:00,93.15,93.24,93.09,93.22,32324.0,72.8447,72.9151,72.7978,72.8994,32324.0
2019-06-28 15:30:00,93.22,93.53,93.22,93.49,41734.0,72.8994,73.1419,72.8994,73.1106,41734.0
2019-06-28 15:35:00,93.5,93.54,93.4,93.43,38049.0,73.1184,73.1497,73.0402,73.0637,38049.0
2019-06-28 15:40:00,93.43,93.5,93.29,93.31,35897.0,73.0637,73.1184,72.9542,72.9698,35897.0
2019-06-28 15:45:00,93.31,93.4,93.23,93.37,48617.0,72.9698,73.0402,72.9073,73.0167,48617.0
2019-06-28 15:50:00,93.38,93.5,93.31,93.38,124383.0,73.0246,73.1184,72.9698,73.0246,124383.0
2019-06-28 15:55:00,93.38,93.64,93.29,93.49,248973.0,73.0246,73.2279,72.9542,73.1106,248973.0
2019-07-01 09:30:00,94.86,95.33,94.48,94.71,61797.0,74.1819,74.5495,73.8848,74.0646,61797.0
2019-07-01 09:35:00,94.8,95.04,94.67,94.71,19619.0,74.135,74.3227,74.0334,74.0646,19619.0
2019-07-01 09:40:00,94.72,94.97,94.64,94.87,15203.0,74.0725,74.268,74.0099,74.1898,15203.0
2019-07-01 09:45:00,94.99,95.03,94.33,94.42,44334.0,74.2836,74.3149,73.7675,73.8379,44334.0
2019-07-01 09:50:00,94.37,94.45,94.23,94.33,9972.0,73.7988,73.8613,73.6893,73.7675,9972.0
2019-07-01 09:55:00,94.29,94.58,94.26,94.37,22936.0,73.7362,73.963,73.7127,73.7988,22936.0
2019-07-01 10:00:00,94.4,94.52,94.31,94.41,16890.0,73.8222,73.9161,73.7518,73.83,16890.0
2019-07-01 10:05:00,94.4,94.42,94.11,94.33,31424.0,73.8222,73.8379,73.5954,73.7675,31424.0
2019-07-01 10:10:00,94.36,94.51,94.2,94.37,16075.0,73.7909,73.9082,73.6658,73.7988,16075.0
2019-07-01 10:15:00,94.35,94.52,94.27,94.5,7377.0,73.7831,73.9161,73.7205,73.9004,7377.0
2019-07-01 10:20:00,94.47,94.51,94.12,94.17,24271.0,73.877,73.9082,73.6032,73.6423,24271.0
2019-07-01 10:25:00,94.17,94.23,94.09,94.23,9885.0,73.6423,73.6893,73.5798,73.6893,9885.0
2019-07-01 10:30:00,94.18,94.22,93.99,94.16,24468.0,73.6502,73.6814,73.5016,73.6345,24468.0
2019-07-01 10:35:00,94.15,94.38,94.09,94.37,14689.0,73.6267,73.8066,73.5798,73.7988,14689.0
2019-07-01 10:40:00,94.38,94.68,94.38,94.65,32244.0,73.8066,74.0412,73.8066,74.0177,32244.0
2019-07-01 10:45:00,94.57,94.74,94.51,94.61,12528.0,73.9552,74.0881,73.9082,73.9864,12528.0
2019-07-01 10:50:00,94.61,94.73,94.51,94.65,4851.0,73.9864,74.0803,73.9082,74.0177,4851.0
2019-07-01 10:55:00,94.64,94.64,94.48,94.54,37815.0,74.0099,74.0099,73.8848,73.9317,37815.0
2019-07-01 11:00:00,94.58,94.68,94.56,94.6,17418.0,73.963,74.0412,73.9473,73.9786,17418.0
2019-07-01 11:05:00,94.59,94.61,94.45,94.48,9931.0,73.9708,73.9864,73.8613,73.8848,9931.0
2019-07-01 11:10:00,94.47,94.53,94.34,94.38,17345.0,73.877,73.9239,73.7753,73.8066,17345.0
2019-07-01 11:15:00,94.35,94.35,94.17,94.2,13458.0,73.7831,73.7831,73.6423,73.6658,13458.0
2019-07-01 11:20:00,94.19,94.29,94.18,94.25,17426.0,73.658,73.7362,73.6502,73.7049,17426.0
2019-07-01 11:25:00,94.25,94.25,94.11,94.15,27078.0,73.7049,73.7049,73.5954,73.6267,27078.0
2019-07-01 11:30:00,94.17,94.26,94.07,94.26,11639.0,73.6423,73.7127,73.5641,73.7127,11639.0
2019-07-01 11:35:00,94.25,94.38,94.21,94.24,17816.0,73.7049,73.8066,73.6736,73.6971,17816.0
2019-07-01 11:40:00,94.23,94.23,94.07,94.15,18724.0,73.6893,73.6893,73.5641,73.6267,18724.0
2019-07-01 11:45:00,94.19,94.32,94.15,94.27,25264.0,73.658,73.7596,73.6267,73.7205,25264.0
2019-07-01 11:50:00,94.29,94.35,94.25,94.35,15608.0,73.7362,73.7831,73.7049,73.7831,15608.0
2019-07-01 11:55:00,94.35,94.39,94.28,94.3,8640.0,73.7831,73.8144,73.7284,73.744,8640.0
2019-07-01 12:00:00,94.3,94.32,94.17,94.17,9936.0,73.744,73.7596,73.6423,73.6423,9936.0
2019-07-01 12:05:00,94.15,94.15,94.08,94.08,3532.0,73.6267,73.6267,73.572,73.572,3532.0
2019-07-01 12:10:00,94.09,94.12,94.01,94.12,4101.0,73.5798,73.6032,73.5172,73.6032,4101.0
2019-07-01 12:15:00,94.11,94.11,94.0,94.02,13917.0,73.5954,73.5954,73.5094,73.525,13917.0
2019-07-01 12:20:00,94.02,94.17,94.01,94.17,11038.0,73.525,73.6423,73.5172,73.6423,11038.0
2019-07-01 12:25:00,94.18,94.21,94.07,94.1,5833.0,73.6502,73.6736,73.5641,73.5876,5833.0
2019-07-01 12:30:00,94.09,94.15,94.03,94.11,16101.0,73.5798,73.6267,73.5329,73.5954,16101.0
2019-07-01 12:35:00,94.11,94.23,94.11,94.17,25706.0,73.5954,73.6893,73.5954,73.6423,25706.0
2019-07-01 12:40:00,94.17,94.2,94.09,94.1,7174.0,73.6423,73.6658,73.5798,73.5876,7174.0
2019-07-01 12:45:00,94.09,94.14,94.06,94.1,12904.0,73.5798,73.6189,73.5563,73.5876,12904.0
2019-07-01 12:50:00,94.11,94.11,93.97,94.04,7817.0,73.5954,73.5954,73.4859,73.5407,7817.0
2019-07-01 12:55:00,94.01,94.04,93.94,93.97,8275.0,73.5172,73.5407,73.4625,73.4859,8275.0
2019-07-01 13:00:00,94.0,94.06,93.83,93.87,9220.0,73.5094,73.5563,73.3765,73.4077,9220.0
2019-07-01 13:05:00,93.87,93.99,93.87,93.95,10914.0,73.4077,73.5016,73.4077,73.4703,10914.0
2019-07-01 13:10:00,93.95,93.95,93.69,93.73,12513.0,73.4703,73.4703,73.267,73.2983,12513.0
2019-07-01 13:15:00,93.72,93.8,93.69,93.77,9389.0,73.2904,73.353,73.267,73.3295,9389.0
2019-07-01 13:20:00,93.77,93.95,93.76,93.95,8286.0,73.3295,73.4703,73.3217,73.4703,8286.0
2019-07-01 13:25:00,93.95,94.0,93.85,93.98,7962.0,73.4703,73.5094,73.3921,73.4938,7962.0
2019-07-01 13:30:00,93.98,94.03,93.95,93.95,13227.0,73.4938,73.5329,73.4703,73.4703,13227.0
2019-07-01 13:35:00,93.97,94.08,93.95,94.05,9860.0,73.4859,73.572,73.4703,73.5485,9860.0
2019-07-01 13:40:00,94.03,94.04,93.94,94.03,7186.0,73.5329,73.5407,73.4625,73.5329,7186.0
2019-07-01 13:45:00,94.02,94.11,93.98,94.11,10120.0,73.525,73.5954,73.4938,73.5954,10120.0
2019-07-01 13:50:00,94.1,94.28,94.1,94.19,18461.0,73.5876,73.7284,73.5876,73.658,18461.0
2019-07-01 13:55:00,94.2,94.3,94.18,94.3,30412.0,73.6658,73.744,73.6502,73.744,30412.0
2019-07-01 14:00:00,94.3,94.35,94.12,94.24,42295.0,73.744,73.7831,73.6032,73.6971,42295.0
2019-07-01 14:05:00,94.23,94.23,94.11,94.13,20596.0,73.6893,73.6893,73.5954,73.6111,20596.0
2019-07-01 14:10:00,94.13,94.13,94.03,94.09,8830.0,73.6111,73.6111,73.5329,73.5798,8830.0
2019-07-01 14:15:00,94.09,94.09,93.94,93.96,9689.0,73.5798,73.5798,73.4625,73.4781,9689.0
2019-07-01 14:20:00,93.97,94.1,93.97,94.03,7668.0,73.4859,73.5876,73.4859,73.5329,7668.0
2019-07-01 14:25:00,94.04,94.19,94.03,94.15,14703.0,73.5407,73.658,73.5329,73.6267,14703.0
2019-07-01 14:30:00,94.16,94.19,94.07,94.08,11908.0,73.6345,73.658,73.5641,73.572,11908.0
2019-07-01 14:35:00,94.1,94.16,94.08,94.11,12090.0,73.5876,73.6345,73.572,73.5954,12090.0
2019-07-01 14:40:00,94.11,94.11,94.02,94.05,10758.0,73.5954,73.5954,73.525,73.5485,10758.0
2019-07-01 14:45:00,94.04,94.1,93.98,94.09,12243.0,73.5407,73.5876,73.4938,73.5798,12243.0
2019-07-01 14:50:00,94.09,94.15,94.06,94.15,6261.0,73.5798,73.6267,73.5563,73.6267,6261.0
2019-07-01 14:55:00,94.17,94.17,94.03,94.03,9309.0,73.6423,73.6423,73.5329,73.5329,9309.0
2019-07-01 15:00:00,94.05,94.23,94.05,94.2,10655.0,73.5485,73.6893,73.5485,73.6658,10655.0
2019-07-01 15:05:00,94.22,94.31,94.2,94.21,12362.0,73.6814,73.7518,73.6658,73.6736,12362.0
2019-07-01 15:10:00,94.22,94.25,94.16,94.22,27306.0,73.6814,73.7049,73.6345,73.6814,27306.0
2019-07-01 15:15:00,94.22,94.29,94.19,94.26,39592.0,73.6814,73.7362,73.658,73.7127,39592.0
2019-07-01 15:20:00,94.28,94.38,94.22,94.24,48773.0,73.7284,73.8066,73.6814,73.6971,48773.0
2019-07-01 15:25:00,94.23,94.25,94.13,94.17,32441.0,73.6893,73.7049,73.6111,73.6423,32441.0
2019-07-01 15:30:00,94.2,94.35,94.12,94.12,14779.0,73.6658,73.7831,73.6032,73.6032,14779.0
2019-07-01 15:35:00,94.11,94.13,93.98,93.99,17727.0,73.5954,73.6111,73.4938,73.5016,17727.0
2019-07-01 15:40:00,94.01,94.03,93.83,93.84,23665.0,73.5172,73.5329,73.3765,73.3843,23665.0
2019-07-01 15:45:00,93.86,93.91,93.66,93.66,32652.0,73.3999,73.439,73.2435,73.2435,32652.0
2019-07-01 15:50:00,93.67,93.95,93.62,93.91,56868.0,73.2513,73.4703,73.2122,73.439,56868.0
2019-07-01 15:55:00,93.89,94.1,93.84,94.05,185286.0,73.4234,73.5876,73.3843,73.5485,185286.0
2019-07-02 09:30:00,93.72,93.99,93.18,93.42,62466.0,73.2904,73.5016,72.8682,73.0558,62466.0
2019-07-02 09:35:00,93.43,93.75,93.42,93.64,28206.0,73.0637,73.3139,73.0558,73.2279,28206.0
2019-07-02 09:40:00,93.66,93.66,93.2,93.2,27216.0,73.2435,73.2435,72.8838,72.8838,27216.0
2019-07-02 09:45:00,93.25,93.36,93.06,93.23,30942.0,72.9229,73.0089,72.7743,72.9073,30942.0
2019-07-02 09:50:00,93.24,93.54,93.22,93.46,30929.0,72.9151,73.1497,72.8994,73.0871,30929.0
2019-07-02 09:55:00,93.45,93.82,93.42,93.79,45226.0,73.0793,73.3686,73.0558,73.3452,45226.0
2019-07-02 10:00:00,93.74,93.95,93.26,93.83,44918.0,73.3061,73.4703,72.9307,73.3765,44918.0
2019-07-02 10:05:00,93.86,93.87,93.63,93.63,35679.0,73.3999,73.4077,73.2201,73.2201,35679.0
2019-07-02 10:10:00,93.63,93.77,93.47,93.77,27299.0,73.2201,73.3295,73.0949,73.3295,27299.0
2019-07-02 10:15:00,93.79,93.81,93.64,93.74,19425.0,73.3452,73.3608,73.2279,73.3061,19425.0
2019-07-02 10:20:00,93.69,94.0,93.65,94.0,45324.0,73.267,73.5094,73.2357,73.5094,45324.0
2019-07-02 10:25:00,94.05,94.21,93.99,94.21,21306.0,73.5485,73.6736,73.5016,73.6736,21306.0
2019-07-02 10:30:00,94.15,94.45,94.12,94.45,34964.0,73.6267,73.8613,73.6032,73.8613,34964.0
2019-07-02 10:35:00,94.43,94.44,94.28,94.38,49248.0,73.8457,73.8535,73.7284,73.8066,49248.0
2019-07-02 10:40:00,94.37,94.37,94.12,94.22,31140.0,73.7988,73.7988,73.6032,73.6814,31140.0
2019-07-02 10:45:00,94.23,94.31,94.0,94.03,33879.0,73.6893,73.7518,73.5094,73.5329,33879.0
2019-07-02 10:50:00,94.03,94.66,94.0,94.44,72085.0,73.5329,74.0255,73.5094,73.8535,72085.0
2019-07-02 10:55:00,94.42,94.68,94.36,94.58,72892.0,73.8379,74.0412,73.7909,73.963,72892.0
2019-07-02 11:00:00,94.58,94.67,94.48,94.65,61773.0,73.963,74.0334,73.8848,74.0177,61773.0
2019-07-02 11:05:00,94.65,94.79,94.56,94.79,34641.0,74.0177,74.1272,73.9473,74.1272,34641.0
2019-07-02 11:10:00,94.77,95.23,94.73,95.16,97170.0,74.1116,74.4713,74.0803,74.4165,97170.0
2019-07-02 11:15:00,95.15,96.0,95.14,95.89,306200.0,74.4087,75.0734,74.4009,74.9874,306200.0
2019-07-02 11:20:00,95.9,96.15,95.77,95.77,90279.0,74.9952,75.1907,74.8936,74.8936,90279.0
2019-07-02 11:25:00,95.79,95.84,95.68,95.7,68002.0,74.9092,74.9483,74.8232,74.8388,68002.0
2019-07-02 11:30:00,95.71,95.75,95.33,95.55,56695.0,74.8467,74.8779,74.5495,74.7215,56695.0
2019-07-02 11:35:00,95.49,95.55,95.27,95.31,35648.0,74.6746,74.7215,74.5026,74.5338,35648.0
2019-07-02 11:40:00,95.29,95.65,95.26,95.51,44290.0,74.5182,74.7997,74.4947,74.6902,44290.0
2019-07-02 11:45:00,95.49,95.68,95.33,95.52,26297.0,74.6746,74.8232,74.5495,74.6981,26297.0
2019-07-02 11:50:00,95.53,95.57,95.36,95.44,23839.0,74.7059,74.7372,74.5729,74.6355,23839.0
2019-07-02 11:55:00,95.44,95.55,95.36,95.45,34218.0,74.6355,74.7215,74.5729,74.6433,34218.0
2019-07-02 12:00:00,95.46,95.46,95.15,95.16,25094.0,74.6511,74.6511,74.4087,74.4165,25094.0
2019-07-02 12:05:00,95.19,95.41,95.16,95.41,24112.0,74.44,74.612,74.4165,74.612,24112.0
2019-07-02 12:10:00,95.43,95.53,95.37,95.48,32190.0,74.6277,74.7059,74.5808,74.6668,32190.0
2019-07-02 12:15:00,95.46,95.66,95.45,95.59,39800.0,74.6511,74.8075,74.6433,74.7528,39800.0
2019-07-02 12:20:00,95.57,95.58,95.33,95.44,24534.0,74.7372,74.745,74.5495,74.6355,24534.0
2019-07-02 12:25:00,95.41,95.41,94.97,95.01,47551.0,74.612,74.612,74.268,74.2992,47551.0
2019-07-02 12:30:00,95.03,95.05,94.88,94.99,19929.0,74.3149,74.3305,74.1976,74.2836,19929.0
2019-07-02 12:35:00,94.99,95.3,94.99,95.25,18032.0,74.2836,74.526,74.2836,74.4869,18032.0
2019-07-02 12:40:00,95.25,95.28,95.16,95.2,23259.0,74.4869,74.5104,74.4165,74.4478,23259.0
2019-07-02 12:45:00,95.23,95.34,95.18,95.33,24253.0,74.4713,74.5573,74.4322,74.5495,24253.0
2019-07-02 12:50:00,95.32,95.32,95.18,95.29,25546.0,74.5417,74.5417,74.4322,74.5182,25546.0
2019-07-02 12:55:00,95.3,95.35,95.23,95.3,17900.0,74.526,74.5651,74.4713,74.526,17900.0
2019-07-02 13:00:00,95.29,95.3,95.15,95.25,24504.0,74.5182,74.526,74.4087,74.4869,24504.0
2019-07-02 13:05:00,95.27,95.29,95.09,95.16,15091.0,74.5026,74.5182,74.3618,74.4165,15091.0
2019-07-02 13:10:00,95.19,95.19,95.06,95.06,18161.0,74.44,74.44,74.3383,74.3383,18161.0
2019-07-02 13:15:00,95.07,95.19,95.07,95.15,25556.0,74.3462,74.44,74.3462,74.4087,25556.0
2019-07-02 13:20:00,95.15,95.3,95.14,95.3,20631.0,74.4087,74.526,74.4009,74.526,20631.0
2019-07-02 13:25:00,95.3,95.3,95.19,95.28,17656.0,74.526,74.526,74.44,74.5104,17656.0
2019-07-02 13:30:00,95.28,95.31,95.19,95.24,25275.0,74.5104,74.5338,74.44,74.4791,25275.0
2019-07-02 13:35:00,95.26,95.35,95.26,95.33,12731.0,74.4947,74.5651,74.4947,74.5495,12731.0
2019-07-02 13:40:00,95.32,95.42,95.29,95.38,22716.0,74.5417,74.6199,74.5182,74.5886,22716.0
2019-07-02 13:45:00,95.38,95.45,95.37,95.41,13087.0,74.5886,74.6433,74.5808,74.612,13087.0
2019-07-02 13:50:00,95.41,95.47,95.39,95.4,17873.0,74.612,74.659,74.5964,74.6042,17873.0
2019-07-02 13:55:00,95.41,95.46,95.38,95.46,24256.0,74.612,74.6511,74.5886,74.6511,24256.0
2019-07-02 14:00:00,95.46,95.58,95.43,95.48,56390.0,74.6511,74.745,74.6277,74.6668,56390.0
2019-07-02 14:05:00,95.48,95.56,95.46,95.54,20490.0,74.6668,74.7293,74.6511,74.7137,20490.0
2019-07-02 14:10:00,95.54,95.59,95.51,95.58,20110.0,74.7137,74.7528,74.6902,74.745,20110.0
2019-07-02 14:15:00,95.58,95.58,95.43,95.46,21715.0,74.745,74.745,74.6277,74.6511,21715.0
2019-07-02 14:20:00,95.47,95.53,95.4,95.49,17814.0,74.659,74.7059,74.6042,74.6746,17814.0
2019-07-02 14:25:00,95.49,95.5,95.35,95.38,25619.0,74.6746,74.6824,74.5651,74.5886,25619.0
2019-07-02 14:30:00,95.41,95.43,95.34,95.4,24180.0,74.612,74.6277,74.5573,74.6042,24180.0
2019-07-02 14:35:00,95.4,95.4,95.23,95.34,21599.0,74.6042,74.6042,74.4713,74.5573,21599.0
2019-07-02 14:40:00,95.36,95.45,95.27,95.44,34017.0,74.5729,74.6433,74.5026,74.6355,34017.0
2019-07-02 14:45:00,95.45,95.47,95.37,95.4,17341.0,74.6433,74.659,74.5808,74.6042,17341.0
2019-07-02 14:50:00,95.39,95.4,95.3,95.37,22306.0,74.5964,74.6042,74.526,74.5808,22306.0
2019-07-02 14:55:00,95.37,95.37,95.21,95.22,18623.0,74.5808,74.5808,74.4556,74.4635,18623.0
2019-07-02 15:00:00,95.22,95.24,95.14,95.2,23957.0,74.4635,74.4791,74.4009,74.4478,23957.0
2019-07-02 15:05:00,95.21,95.25,95.19,95.22,20469.0,74.4556,74.4869,74.44,74.4635,20469.0
2019-07-02 15:10:00,95.2,95.25,95.18,95.21,23997.0,74.4478,74.4869,74.4322,74.4556,23997.0
2019-07-02 15:15:00,95.22,95.34,95.21,95.33,22026.0,74.4635,74.5573,74.4556,74.5495,22026.0
2019-07-02 15:20:00,95.34,95.36,95.26,95.35,27987.0,74.5573,74.5729,74.4947,74.5651,27987.0
2019-07-02 15:25:00,95.35,95.46,95.27,95.28,28428.0,74.5651,74.6511,74.5026,74.5104,28428.0
2019-07-02 15:30:00,95.28,95.42,95.26,95.39,34750.0,74.5104,74.6199,74.4947,74.5964,34750.0
2019-07-02 15:35:00,95.38,95.44,95.37,95.39,42949.0,74.5886,74.6355,74.5808,74.5964,42949.0
2019-07-02 15:40:00,95.4,95.44,95.36,95.43,52256.0,74.6042,74.6355,74.5729,74.6277,52256.0
2019-07-02 15:45:00,95.43,95.55,95.39,95.51,63533.0,74.6277,74.7215,74.5964,74.6902,63533.0
2019-07-02 15:50:00,95.51,95.71,95.5,95.67,107453.0,74.6902,74.8467,74.6824,74.8154,107453.0
2019-07-02 15:55:00,95.67,95.75,95.67,95.74,188902.0,74.8154,74.8779,74.8154,74.8701,188902.0
2019-07-03 09:30:00,96.0,96.26,95.86,96.06,48277.0,75.0734,75.2768,74.964,75.1204,48277.0
2019-07-03 09:35:00,96.05,96.7,96.05,96.41,36283.0,75.1125,75.6208,75.1125,75.3941,36283.0
2019-07-03 09:40:00,96.39,96.51,96.27,96.31,25031.0,75.3784,75.4723,75.2846,75.3159,25031.0
2019-07-03 09:45:00,96.33,96.39,96.12,96.2,29742.0,75.3315,75.3784,75.1673,75.2298,29742.0
2019-07-03 09:50:00,96.22,96.3,96.04,96.17,24752.0,75.2455,75.308,75.1047,75.2064,24752.0
2019-07-03 09:55:00,96.15,96.48,96.15,96.48,27971.0,75.1907,75.4488,75.1907,75.4488,27971.0
2019-07-03 10:00:00,96.47,96.57,96.36,96.42,26332.0,75.441,75.5192,75.355,75.4019,26332.0
2019-07-03 10:05:00,96.4,96.47,96.31,96.37,26026.0,75.3862,75.441,75.3159,75.3628,26026.0
2019-07-03 10:10:00,96.38,96.56,96.37,96.53,16694.0,75.3706,75.5114,75.3628,75.4879,16694.0
2019-07-03 10:15:00,96.55,96.74,96.46,96.73,37263.0,75.5035,75.6521,75.4332,75.6443,37263.0
2019-07-03 10:20:00,96.75,96.76,96.63,96.71,35130.0,75.6599,75.6678,75.5661,75.6287,35130.0
2019-07-03 10:25:00,96.72,96.76,96.55,96.76,24434.0,75.6365,75.6678,75.5035,75.6678,24434.0
2019-07-03 10:30:00,96.74,96.74,96.27,96.35,43235.0,75.6521,75.6521,75.2846,75.3471,43235.0
2019-07-03 10:35:00,96.38,96.58,96.34,96.58,34851.0,75.3706,75.527,75.3393,75.527,34851.0
2019-07-03 10:40:00,96.57,96.84,96.56,96.79,36974.0,75.5192,75.7303,75.5114,75.6912,36974.0
2019-07-03 10:45:00,96.81,96.89,96.77,96.88,45554.0,75.7069,75.7694,75.6756,75.7616,45554.0
2019-07-03 10:50:00,96.87,96.87,96.63,96.66,21922.0,75.7538,75.7538,75.5661,75.5896,21922.0
2019-07-03 10:55:00,96.66,96.7,96.5,96.5,24443.0,75.5896,75.6208,75.4644,75.4644,24443.0
2019-07-03 11:00:00,96.51,96.54,96.43,96.45,26614.0,75.4723,75.4957,75.4097,75.4253,26614.0
2019-07-03 11:05:00,96.45,96.58,96.42,96.57,18177.0,75.4253,75.527,75.4019,75.5192,18177.0
2019-07-03 11:10:00,96.55,96.62,96.46,96.53,18583.0,75.5035,75.5583,75.4332,75.4879,18583.0
2019-07-03 11:15:00,96.54,96.65,96.51,96.65,24214.0,75.4957,75.5817,75.4723,75.5817,24214.0
2019-07-03 11:20:00,96.65,96.7,96.58,96.59,20775.0,75.5817,75.6208,75.527,75.5348,20775.0
2019-07-03 11:25:00,96.6,96.79,96.6,96.74,22805.0,75.5426,75.6912,75.5426,75.6521,22805.0
2019-07-03 11:30:00,96.72,96.84,96.7,96.79,22015.0,75.6365,75.7303,75.6208,75.6912,22015.0
2019-07-03 11:35:00,96.8,96.96,96.79,96.84,25924.0,75.699,75.8242,75.6912,75.7303,25924.0
2019-07-03 11:40:00,96.83,96.83,96.7,96.79,19819.0,75.7225,75.7225,75.6208,75.6912,19819.0
2019-07-03 11:45:00,96.78,96.92,96.72,96.89,19737.0,75.6834,75.7929,75.6365,75.7694,19737.0
2019-07-03 11:50:00,96.9,96.92,96.79,96.79,17413.0,75.7772,75.7929,75.6912,75.6912,17413.0
2019-07-03 11:55:00,96.78,96.86,96.77,96.78,16803.0,75.6834,75.746,75.6756,75.6834,16803.0
2019-07-03 12:00:00,96.75,96.87,96.73,96.86,31985.0,75.6599,75.7538,75.6443,75.746,31985.0
2019-07-03 12:05:00,96.87,96.94,96.86,96.91,21504.0,75.7538,75.8085,75.746,75.7851,21504.0
2019-07-03 12:10:00,96.91,97.03,96.87,96.89,34372.0,75.7851,75.8789,75.7538,75.7694,34372.0
2019-07-03 12:15:00,96.89,96.89,96.76,96.81,26885.0,75.7694,75.7694,75.6678,75.7069,26885.0
2019-07-03 12:20:00,96.8,96.81,96.62,96.65,18421.0,75.699,75.7069,75.5583,75.5817,18421.0
2019-07-03 12:25:00,96.65,96.7,96.57,96.62,22955.0,75.5817,75.6208,75.5192,75.5583,22955.0
2019-07-03 12:30:00,96.62,96.76,96.62,96.74,24443.0,75.5583,75.6678,75.5583,75.6521,24443.0
2019-07-03 12:35:00,96.74,96.77,96.66,96.72,27240.0,75.6521,75.6756,75.5896,75.6365,27240.0
2019-07-03 12:40:00,96.72,96.72,96.6,96.65,51669.0,75.6365,75.6365,75.5426,75.5817,51669.0
2019-07-03 12:45:00,96.65,96.72,96.6,96.71,36751.0,75.5817,75.6365,75.5426,75.6287,36751.0
2019-07-03 12:50:00,96.7,96.81,96.7,96.77,54720.0,75.6208,75.7069,75.6208,75.6756,54720.0
2019-07-03 12:55:00,96.77,97.04,96.71,97.0,92970.0,75.6756,75.8867,75.6287,75.8554,92970.0
2019-07-05 09:30:00,96.68,96.97,95.83,96.12,53944.0,75.6052,75.832,74.9405,75.1673,53944.0
2019-07-05 09:35:00,96.12,96.19,96.01,96.06,12025.0,75.1673,75.222,75.0813,75.1204,12025.0
2019-07-05 09:40:00,96.02,96.05,95.68,95.74,11726.0,75.0891,75.1125,74.8232,74.8701,11726.0
2019-07-05 09:45:00,95.78,96.17,95.75,96.04,15316.0,74.9014,75.2064,74.8779,75.1047,15316.0
2019-07-05 09:50:00,96.07,96.39,95.97,96.36,20975.0,75.1282,75.3784,75.05,75.355,20975.0
2019-07-05 09:55:00,96.35,96.47,96.28,96.39,16349.0,75.3471,75.441,75.2924,75.3784,16349.0
2019-07-05 10:00:00,96.41,96.42,96.22,96.32,22979.0,75.3941,75.4019,75.2455,75.3237,22979.0
2019-07-05 10:05:00,96.32,96.47,96.25,96.27,12323.0,75.3237,75.441,75.2689,75.2846,12323.0
2019-07-05 10:10:00,96.26,96.33,96.17,96.2,9836.0,75.2768,75.3315,75.2064,75.2298,9836.0
2019-07-05 10:15:00,96.25,96.25,96.01,96.07,14234.0,75.2689,75.2689,75.0813,75.1282,14234.0
2019-07-05 10:20:00,96.09,96.1,95.87,95.91,15635.0,75.1438,75.1516,74.9718,75.0031,15635.0
2019-07-05 10:25:00,95.89,95.97,95.8,95.84,19599.0,74.9874,75.05,74.917,74.9483,19599.0
2019-07-05 10:30:00,95.86,95.93,95.82,95.9,8807.0,74.964,75.0187,74.9327,74.9952,8807.0
2019-07-05 10:35:00,95.93,96.0,95.91,95.92,13571.0,75.0187,75.0734,75.0031,75.0109,13571.0
2019-07-05 10:40:00,95.9,95.98,95.85,95.94,9304.0,74.9952,75.0578,74.9561,75.0265,9304.0
2019-07-05 10:45:00,95.93,95.97,95.89,95.96,15849.0,75.0187,75.05,74.9874,75.0422,15849.0
2019-07-05 10:50:00,95.99,96.16,95.99,96.14,12742.0,75.0656,75.1986,75.0656,75.1829,12742.0
2019-07-05 10:55:00,96.14,96.14,96.0,96.11,11866.0,75.1829,75.1829,75.0734,75.1595,11866.0
2019-07-05 11:00:00,96.12,96.22,96.07,96.22,8735.0,75.1673,75.2455,75.1282,75.2455,8735.0
2019-07-05 11:05:00,96.24,96.4,96.23,96.33,12944.0,75.2611,75.3862,75.2533,75.3315,12944.0
2019-07-05 11:10:00,96.33,96.46,96.31,96.37,8595.0,75.3315,75.4332,75.3159,75.3628,8595.0
2019-07-05 11:15:00,96.36,96.66,96.35,96.61,15682.0,75.355,75.5896,75.3471,75.5505,15682.0
2019-07-05 11:20:00,96.62,96.68,96.59,96.62,12243.0,75.5583,75.6052,75.5348,75.5583,12243.0
2019-07-05 11:25:00,96.64,96.65,96.52,96.54,5947.0,75.5739,75.5817,75.4801,75.4957,5947.0
2019-07-05 11:30:00,96.56,96.63,96.48,96.62,14388.0,75.5114,75.5661,75.4488,75.5583,14388.0
2019-07-05 11:35:00,96.64,96.65,96.49,96.5,20732.0,75.5739,75.5817,75.4566,75.4644,20732.0
2019-07-05 11:40:00,96.5,96.56,96.44,96.54,16408.0,75.4644,75.5114,75.4175,75.4957,16408.0
2019-07-05 11:45:00,96.52,96.54,96.46,96.49,8605.0,75.4801,75.4957,75.4332,75.4566,8605.0
2019-07-05 11:50:00,96.5,96.56,96.48,96.55,7139.0,75.4644,75.5114,75.4488,75.5035,7139.0
2019-07-05 11:55:00,96.55,96.64,96.49,96.64,11185.0,75.5035,75.5739,75.4566,75.5739,11185.0
2019-07-05 12:00:00,96.67,96.7,96.61,96.61,9390.0,75.5974,75.6208,75.5505,75.5505,9390.0
2019-07-05 12:05:00,96.61,96.72,96.53,96.65,11626.0,75.5505,75.6365,75.4879,75.5817,11626.0
2019-07-05 12:10:00,96.66,96.76,96.66,96.69,7871.0,75.5896,75.6678,75.5896,75.613,7871.0
2019-07-05 12:15:00,96.71,96.85,96.71,96.85,8996.0,75.6287,75.7381,75.6287,75.7381,8996.0
2019-07-05 12:20:00,96.84,96.88,96.81,96.85,7697.0,75.7303,75.7616,75.7069,75.7381,7697.0
2019-07-05 12:25:00,96.86,96.86,96.75,96.79,5039.0,75.746,75.746,75.6599,75.6912,5039.0
2019-07-05 12:30:00,96.8,96.91,96.8,96.91,7829.0,75.699,75.7851,75.699,75.7851,7829.0
2019-07-05 12:35:00,96.9,96.91,96.81,96.84,5864.0,75.7772,75.7851,75.7069,75.7303,5864.0
2019-07-05 12:40:00,96.83,96.87,96.8,96.84,3955.0,75.7225,75.7538,75.699,75.7303,3955.0
2019-07-05 12:45:00,96.86,96.97,96.85,96.94,9563.0,75.746,75.832,75.7381,75.8085,9563.0
2019-07-05 12:50:00,96.94,96.97,96.89,96.91,5769.0,75.8085,75.832,75.7694,75.7851,5769.0
2019-07-05 12:55:00,96.9,96.95,96.87,96.92,6295.0,75.7772,75.8163,75.7538,75.7929,6295.0
2019-07-05 13:00:00,96.93,97.12,96.93,97.1,12996.0,75.8007,75.9493,75.8007,75.9337,12996.0
2019-07-05 13:05:00,97.11,97.15,97.1,97.13,12176.0,75.9415,75.9728,75.9337,75.9571,12176.0
2019-07-05 13:10:00,97.13,97.19,97.12,97.17,9391.0,75.9571,76.004,75.9493,75.9884,9391.0
2019-07-05 13:15:00,97.17,97.19,97.11,97.18,17227.0,75.9884,76.004,75.9415,75.9962,17227.0
2019-07-05 13:20:00,97.17,97.35,97.11,97.21,126396.0,75.9884,76.1292,75.9415,76.0197,126396.0
2019-07-05 13:25:00,97.2,97.21,97.11,97.15,14030.0,76.0119,76.0197,75.9415,75.9728,14030.0
2019-07-05 13:30:00,97.14,97.2,97.12,97.19,14513.0,75.9649,76.0119,75.9493,76.004,14513.0
2019-07-05 13:35:00,97.21,97.26,97.14,97.24,11062.0,76.0197,76.0588,75.9649,76.0431,11062.0
2019-07-05 13:40:00,97.24,97.34,97.22,97.28,20182.0,76.0431,76.1213,76.0275,76.0744,20182.0
2019-07-05 13:45:00,97.28,97.3,97.21,97.24,10508.0,76.0744,76.0901,76.0197,76.0431,10508.0
2019-07-05 13:50:00,97.25,97.25,97.15,97.17,12236.0,76.051,76.051,75.9728,75.9884,12236.0
2019-07-05 13:55:00,97.2,97.23,97.08,97.1,19038.0,76.0119,76.0353,75.918,75.9337,19038.0
2019-07-05 14:00:00,97.09,97.11,97.02,97.03,16343.0,75.9258,75.9415,75.8711,75.8789,16343.0
2019-07-05 14:05:00,97.05,97.05,96.85,96.85,17072.0,75.8946,75.8946,75.7381,75.7381,17072.0
2019-07-05 14:10:00,96.87,96.9,96.8,96.83,7519.0,75.7538,75.7772,75.699,75.7225,7519.0
2019-07-05 14:15:00,96.83,96.83,96.72,96.73,10873.0,75.7225,75.7225,75.6365,75.6443,10873.0
2019-07-05 14:20:00,96.75,96.86,96.75,96.79,12328.0,75.6599,75.746,75.6599,75.6912,12328.0
2019-07-05 14:25:00,96.8,96.86,96.73,96.77,7735.0,75.699,75.746,75.6443,75.6756,7735.0
2019-07-05 14:30:00,96.78,96.95,96.77,96.94,7410.0,75.6834,75.8163,75.6756,75.8085,7410.0
2019-07-05 14:35:00,96.99,96.99,96.91,96.92,13162.0,75.8476,75.8476,75.7851,75.7929,13162.0
2019-07-05 14:40:00,96.91,96.91,96.75,96.78,10226.0,75.7851,75.7851,75.6599,75.6834,10226.0
2019-07-05 14:45:00,96.78,96.93,96.75,96.9,17990.0,75.6834,75.8007,75.6599,75.7772,17990.0
2019-07-05 14:50:00,96.9,96.98,96.9,96.97,5599.0,75.7772,75.8398,75.7772,75.832,5599.0
2019-07-05 14:55:00,96.96,96.97,96.82,96.86,6858.0,75.8242,75.832,75.7147,75.746,6858.0
2019-07-05 15:00:00,96.86,96.86,96.81,96.84,5491.0,75.746,75.746,75.7069,75.7303,5491.0
2019-07-05 15:05:00,96.82,96.86,96.78,96.84,15322.0,75.7147,75.746,75.6834,75.7303,15322.0
2019-07-05 15:10:00,96.85,96.85,96.73,96.81,10159.0,75.7381,75.7381,75.6443,75.7069,10159.0
2019-07-05 15:15:00,96.83,96.92,96.82,96.92,14532.0,75.7225,75.7929,75.7147,75.7929,14532.0
2019-07-05 15:20:00,96.93,96.99,96.9,96.96,18342.0,75.8007,75.8476,75.7772,75.8242,18342.0
2019-07-05 15:25:00,96.97,97.04,96.94,97.02,25493.0,75.832,75.8867,75.8085,75.8711,25493.0
2019-07-05 15:30:00,97.01,97.01,96.94,96.97,18756.0,75.8633,75.8633,75.8085,75.832,18756.0
2019-07-05 15:35:00,96.96,97.01,96.91,96.92,26099.0,75.8242,75.8633,75.7851,75.7929,26099.0
2019-07-05 15:40:00,96.93,96.93,96.84,96.86,15780.0,75.8007,75.8007,75.7303,75.746,15780.0
2019-07-05 15:45:00,96.85,96.89,96.77,96.88,18024.0,75.7381,75.7694,75.6756,75.7616,18024.0
2019-07-05 15:50:00,96.89,96.9,96.7,96.71,53365.0,75.7694,75.7772,75.6208,75.6287,53365.0
2019-07-05 15:55:00,96.7,96.85,96.66,96.83,151760.0,75.6208,75.7381,75.5896,75.7225,151760.0
2019-07-08 09:30:00,96.55,97.12,96.55,96.89,22740.0,75.5035,75.9493,75.5035,75.7694,22740.0
2019-07-08 09:35:00,96.92,97.15,96.86,96.88,15338.0,75.7929,75.9728,75.746,75.7616,15338.0
2019-07-08 09:40:00,96.89,97.17,96.76,97.02,10467.0,75.7694,75.9884,75.6678,75.8711,10467.0
2019-07-08 09:45:00,97.04,97.64,97.04,97.64,67385.0,75.8867,76.3559,75.8867,76.3559,67385.0
2019-07-08 09:50:00,97.68,97.79,97.54,97.79,26800.0,76.3872,76.4732,76.2777,76.4732,26800.0
2019-07-08 09:55:00,97.79,98.08,97.79,98.01,60734.0,76.4732,76.7,76.4732,76.6453,60734.0
2019-07-08 10:00:00,97.96,98.25,97.87,98.24,75163.0,76.6062,76.833,76.5358,76.8251,75163.0
2019-07-08 10:05:00,98.23,98.43,98.0,98.41,99042.0,76.8173,76.9737,76.6375,76.9581,99042.0
2019-07-08 10:10:00,98.41,98.55,98.3,98.39,28664.0,76.9581,77.0676,76.8721,76.9425,28664.0
2019-07-08 10:15:00,98.39,98.43,98.19,98.26,33395.0,76.9425,76.9737,76.786,76.8408,33395.0
2019-07-08 10:20:00,98.25,98.26,97.89,97.92,34647.0,76.833,76.8408,76.5514,76.5749,34647.0
2019-07-08 10:25:00,97.93,97.96,97.57,97.65,27480.0,76.5827,76.6062,76.3012,76.3638,27480.0
2019-07-08 10:30:00,97.65,97.8,97.64,97.68,43285.0,76.3638,76.4811,76.3559,76.3872,43285.0
2019-07-08 10:35:00,97.64,97.67,97.44,97.55,30910.0,76.3559,76.3794,76.1995,76.2856,30910.0
2019-07-08 10:40:00,97.6,97.77,97.6,97.65,16474.0,76.3247,76.4576,76.3247,76.3638,16474.0
2019-07-08 10:45:00,97.64,97.66,97.48,97.53,18377.0,76.3559,76.3716,76.2308,76.2699,18377.0
2019-07-08 10:50:00,97.56,97.59,97.42,97.43,11243.0,76.2934,76.3168,76.1839,76.1917,11243.0
2019-07-08 10:55:00,97.41,97.49,97.3,97.46,14975.0,76.1761,76.2386,76.0901,76.2152,14975.0
2019-07-08 11:00:00,97.46,97.68,97.46,97.66,14018.0,76.2152,76.3872,76.2152,76.3716,14018.0
2019-07-08 11:05:00,97.62,97.64,97.43,97.46,10841.0,76.3403,76.3559,76.1917,76.2152,10841.0
2019-07-08 11:10:00,97.46,97.56,97.43,97.44,19294.0,76.2152,76.2934,76.1917,76.1995,19294.0
2019-07-08 11:15:00,97.44,97.45,97.33,97.39,12119.0,76.1995,76.2074,76.1135,76.1604,12119.0
2019-07-08 11:20:00,97.39,97.41,97.26,97.35,11324.0,76.1604,76.1761,76.0588,76.1292,11324.0
2019-07-08 11:25:00,97.37,97.53,97.37,97.52,8231.0,76.1448,76.2699,76.1448,76.2621,8231.0
2019-07-08 11:30:00,97.51,97.51,97.33,97.33,14366.0,76.2543,76.2543,76.1135,76.1135,14366.0
2019-07-08 11:35:00,97.31,97.33,97.18,97.2,17056.0,76.0979,76.1135,75.9962,76.0119,17056.0
2019-07-08 11:40:00,97.22,97.29,97.14,97.25,19712.0,76.0275,76.0822,75.9649,76.051,19712.0
2019-07-08 11:45:00,97.24,97.29,97.19,97.24,17144.0,76.0431,76.0822,76.004,76.0431,17144.0
2019-07-08 11:50:00,97.25,97.41,97.22,97.41,13131.0,76.051,76.1761,76.0275,76.1761,13131.0
2019-07-08 11:55:00,97.43,97.47,97.41,97.45,8794.0,76.1917,76.223,76.1761,76.2074,8794.0
2019-07-08 12:00:00,97.46,97.48,97.24,97.25,16793.0,76.2152,76.2308,76.0431,76.051,16793.0
2019-07-08 12:05:00,97.28,97.38,97.25,97.36,7506.0,76.0744,76.1526,76.051,76.137,7506.0
2019-07-08 12:10:00,97.36,97.36,97.18,97.22,12433.0,76.137,76.137,75.9962,76.0275,12433.0
2019-07-08 12:15:00,97.23,97.34,97.22,97.31,11803.0,76.0353,76.1213,76.0275,76.0979,11803.0
2019-07-08 12:20:00,97.31,97.36,97.26,97.27,9601.0,76.0979,76.137,76.0588,76.0666,9601.0
2019-07-08 12:25:00,97.28,97.33,97.26,97.28,12077.0,76.0744,76.1135,76.0588,76.0744,12077.0
2019-07-08 12:30:00,97.28,97.4,97.26,97.4,9219.0,76.0744,76.1683,76.0588,76.1683,9219.0
2019-07-08 12:35:00,97.4,97.42,97.3,97.3,14208.0,76.1683,76.1839,76.0901,76.0901,14208.0
2019-07-08 12:40:00,97.29,97.32,97.24,97.32,7109.0,76.0822,76.1057,76.0431,76.1057,7109.0
2019-07-08 12:45:00,97.32,97.33,97.21,97.21,15195.0,76.1057,76.1135,76.0197,76.0197,15195.0
2019-07-08 12:50:00,97.21,97.29,97.2,97.24,9847.0,76.0197,76.0822,76.0119,76.0431,9847.0
2019-07-08 12:55:00,97.26,97.31,97.24,97.3,8074.0,76.0588,76.0979,76.0431,76.0901,8074.0
2019-07-08 13:00:00,97.3,97.45,97.3,97.45,10909.0,76.0901,76.2074,76.0901,76.2074,10909.0
2019-07-08 13:05:00,97.46,97.48,97.42,97.43,8328.0,76.2152,76.2308,76.1839,76.1917,8328.0
2019-07-08 13:10:00,97.42,97.46,97.38,97.45,13510.0,76.1839,76.2152,76.1526,76.2074,13510.0
2019-07-08 13:15:00,97.45,97.49,97.44,97.48,7472.0,76.2074,76.2386,76.1995,76.2308,7472.0
2019-07-08 13:20:00,97.46,97.49,97.39,97.44,10500.0,76.2152,76.2386,76.1604,76.1995,10500.0
2019-07-08 13:25:00,97.44,97.44,97.33,97.37,6139.0,76.1995,76.1995,76.1135,76.1448,6139.0
2019-07-08 13:30:00,97.37,97.37,97.28,97.36,14832.0,76.1448,76.1448,76.0744,76.137,14832.0
2019-07-08 13:35:00,97.35,97.4,97.28,97.28,11032.0,76.1292,76.1683,76.0744,76.0744,11032.0
2019-07-08 13:40:00,97.28,97.32,97.23,97.23,7381.0,76.0744,76.1057,76.0353,76.0353,7381.0
2019-07-08 13:45:00,97.22,97.24,97.1,97.15,17012.0,76.0275,76.0431,75.9337,75.9728,17012.0
2019-07-08 13:50:00,97.16,97.27,97.16,97.26,5457.0,75.9806,76.0666,75.9806,76.0588,5457.0
2019-07-08 13:55:00,97.25,97.31,97.25,97.28,7623.0,76.051,76.0979,76.051,76.0744,7623.0
2019-07-08 14:00:00,97.29,97.3,97.2,97.21,9280.0,76.0822,76.0901,76.0119,76.0197,9280.0
2019-07-08 14:05:00,97.21,97.29,97.17,97.29,13322.0,76.0197,76.0822,75.9884,76.0822,13322.0
2019-07-08 14:10:00,97.29,97.32,97.15,97.22,10637.0,76.0822,76.1057,75.9728,76.0275,10637.0
2019-07-08 14:15:00,97.22,97.23,97.14,97.22,10315.0,76.0275,76.0353,75.9649,76.0275,10315.0
2019-07-08 14:20:00,97.23,97.24,97.2,97.22,9404.0,76.0353,76.0431,76.0119,76.0275,9404.0
2019-07-08 14:25:00,97.21,97.28,97.17,97.17,16909.0,76.0197,76.0744,75.9884,75.9884,16909.0
2019-07-08 14:30:00,97.15,97.18,97.01,97.03,12534.0,75.9728,75.9962,75.8633,75.8789,12534.0
2019-07-08 14:35:00,97.04,97.08,97.01,97.05,10420.0,75.8867,75.918,75.8633,75.8946,10420.0
2019-07-08 14:40:00,97.06,97.09,97.0,97.02,12641.0,75.9024,75.9258,75.8554,75.8711,12641.0
2019-07-08 14:45:00,97.01,97.07,97.0,97.02,17112.0,75.8633,75.9102,75.8554,75.8711,17112.0
2019-07-08 14:50:00,97.02,97.02,96.9,96.95,16626.0,75.8711,75.8711,75.7772,75.8163,16626.0
2019-07-08 14:55:00,96.95,97.07,96.93,97.06,12284.0,75.8163,75.9102,75.8007,75.9024,12284.0
2019-07-08 15:00:00,97.07,97.11,97.01,97.01,26588.0,75.9102,75.9415,75.8633,75.8633,26588.0
2019-07-08 15:05:00,97.01,97.09,97.0,97.05,11099.0,75.8633,75.9258,75.8554,75.8946,11099.0
2019-07-08 15:10:00,97.04,97.19,97.04,97.19,11750.0,75.8867,76.004,75.8867,76.004,11750.0
2019-07-08 15:15:00,97.18,97.2,97.12,97.18,18284.0,75.9962,76.0119,75.9493,75.9962,18284.0
2019-07-08 15:20:00,97.18,97.21,97.13,97.18,19945.0,75.9962,76.0197,75.9571,75.9962,19945.0
2019-07-08 15:25:00,97.17,97.27,97.15,97.23,21464.0,75.9884,76.0666,75.9728,76.0353,21464.0
2019-07-08 15:30:00,97.24,97.4,97.23,97.28,43168.0,76.0431,76.1683,76.0353,76.0744,43168.0
2019-07-08 15:35:00,97.27,97.37,97.21,97.36,38229.0,76.0666,76.1448,76.0197,76.137,38229.0
2019-07-08 15:40:00,97.37,97.39,97.24,97.25,60272.0,76.1448,76.1604,76.0431,76.051,60272.0
2019-07-08 15:45:00,97.25,97.26,97.23,97.25,34225.0,76.051,76.0588,76.0353,76.051,34225.0
2019-07-08 15:50:00,97.25,97.26,97.17,97.19,76352.0,76.051,76.0588,75.9884,76.004,76352.0
2019-07-08 15:55:00,97.18,97.2,96.96,97.0,187546.0,75.9962,76.0119,75.8242,75.8554,187546.0
2019-07-09 09:30:00,96.99,97.09,96.61,96.7,35540.0,75.8476,75.9258,75.5505,75.6208,35540.0
2019-07-09 09:35:00,96.77,96.89,96.67,96.71,9204.0,75.6756,75.7694,75.5974,75.6287,9204.0
2019-07-09 09:40:00,96.7,96.81,96.59,96.81,14331.0,75.6208,75.7069,75.5348,75.7069,14331.0
2019-07-09 09:45:00,96.76,97.0,96.74,96.94,12208.0,75.6678,75.8554,75.6521,75.8085,12208.0
2019-07-09 09:50:00,96.91,97.06,96.87,97.03,17214.0,75.7851,75.9024,75.7538,75.8789,17214.0
2019-07-09 09:55:00,97.06,97.28,97.03,97.23,22732.0,75.9024,76.0744,75.8789,76.0353,22732.0
2019-07-09 10:00:00,97.18,97.53,97.06,97.45,25486.0,75.9962,76.2699,75.9024,76.2074,25486.0
2019-07-09 10:05:00,97.5,97.62,97.44,97.57,15480.0,76.2465,76.3403,76.1995,76.3012,15480.0
2019-07-09 10:10:00,97.57,97.59,97.45,97.56,9299.0,76.3012,76.3168,76.2074,76.2934,9299.0
2019-07-09 10:15:00,97.55,97.77,97.51,97.75,14283.0,76.2856,76.4576,76.2543,76.442,14283.0
2019-07-09 10:20:00,97.73,97.88,97.71,97.84,20201.0,76.4263,76.5436,76.4107,76.5123,20201.0
2019-07-09 10:25:00,97.86,98.18,97.84,97.94,74277.0,76.528,76.7782,76.5123,76.5905,74277.0
2019-07-09 10:30:00,97.93,97.96,97.77,97.77,17336.0,76.5827,76.6062,76.4576,76.4576,17336.0
2019-07-09 10:35:00,97.78,97.86,97.7,97.8,23262.0,76.4654,76.528,76.4029,76.4811,23262.0
2019-07-09 10:40:00,97.82,97.99,97.82,97.96,16039.0,76.4967,76.6296,76.4967,76.6062,16039.0
2019-07-09 10:45:00,97.95,98.04,97.91,98.0,10310.0,76.5984,76.6687,76.5671,76.6375,10310.0
2019-07-09 10:50:00,97.99,98.01,97.77,97.97,13159.0,76.6296,76.6453,76.4576,76.614,13159.0
2019-07-09 10:55:00,97.97,98.04,97.91,97.95,11326.0,76.614,76.6687,76.5671,76.5984,11326.0
2019-07-09 11:00:00,97.95,98.15,97.88,98.14,16602.0,76.5984,76.7548,76.5436,76.7469,16602.0
2019-07-09 11:05:00,98.11,98.18,97.87,97.9,29871.0,76.7235,76.7782,76.5358,76.5593,29871.0
2019-07-09 11:10:00,97.88,98.02,97.86,97.93,42593.0,76.5436,76.6531,76.528,76.5827,42593.0
2019-07-09 11:15:00,97.93,98.07,97.89,98.07,21648.0,76.5827,76.6922,76.5514,76.6922,21648.0
2019-07-09 11:20:00,98.08,98.15,98.05,98.1,10723.0,76.7,76.7548,76.6766,76.7157,10723.0
2019-07-09 11:25:00,98.1,98.14,97.96,97.99,13816.0,76.7157,76.7469,76.6062,76.6296,13816.0
2019-07-09 11:30:00,98.0,98.34,98.0,98.17,72127.0,76.6375,76.9033,76.6375,76.7704,72127.0
2019-07-09 11:35:00,98.16,98.33,98.03,98.22,64798.0,76.7626,76.8955,76.6609,76.8095,64798.0
2019-07-09 11:40:00,98.24,98.24,98.0,98.06,9188.0,76.8251,76.8251,76.6375,76.6844,9188.0
2019-07-09 11:45:00,98.06,98.19,98.03,98.19,10426.0,76.6844,76.786,76.6609,76.786,10426.0
2019-07-09 11:50:00,98.2,98.27,98.19,98.2,9869.0,76.7939,76.8486,76.786,76.7939,9869.0
2019-07-09 11:55:00,98.19,98.19,98.05,98.05,11448.0,76.786,76.786,76.6766,76.6766,11448.0
2019-07-09 12:00:00,98.05,98.2,98.05,98.19,12149.0,76.6766,76.7939,76.6766,76.786,12149.0
2019-07-09 12:05:00,98.18,98.21,98.14,98.2,5500.0,76.7782,76.8017,76.7469,76.7939,5500.0
2019-07-09 12:10:00,98.2,98.23,98.14,98.19,7577.0,76.7939,76.8173,76.7469,76.786,7577.0
2019-07-09 12:15:00,98.19,98.23,98.09,98.11,13035.0,76.786,76.8173,76.7078,76.7235,13035.0
2019-07-09 12:20:00,98.12,98.18,98.08,98.13,5680.0,76.7313,76.7782,76.7,76.7391,5680.0
2019-07-09 12:25:00,98.12,98.17,98.05,98.13,10511.0,76.7313,76.7704,76.6766,76.7391,10511.0
2019-07-09 12:30:00,98.12,98.14,98.04,98.06,8795.0,76.7313,76.7469,76.6687,76.6844,8795.0
2019-07-09 12:35:00,98.04,98.08,97.97,98.06,7337.0,76.6687,76.7,76.614,76.6844,7337.0
2019-07-09 12:40:00,98.06,98.12,98.01,98.06,10935.0,76.6844,76.7313,76.6453,76.6844,10935.0
2019-07-09 12:45:00,98.04,98.04,97.92,97.95,7917.0,76.6687,76.6687,76.5749,76.5984,7917.0
2019-07-09 12:50:00,97.94,97.99,97.85,97.98,9285.0,76.5905,76.6296,76.5202,76.6218,9285.0
2019-07-09 12:55:00,97.97,98.01,97.86,97.96,8861.0,76.614,76.6453,76.528,76.6062,8861.0
2019-07-09 13:00:00,97.97,98.0,97.9,97.9,7501.0,76.614,76.6375,76.5593,76.5593,7501.0
2019-07-09 13:05:00,97.91,97.99,97.87,97.99,7714.0,76.5671,76.6296,76.5358,76.6296,7714.0
2019-07-09 13:10:00,98.0,98.0,97.89,97.93,6192.0,76.6375,76.6375,76.5514,76.5827,6192.0
2019-07-09 13:15:00,97.91,97.95,97.86,97.9,7489.0,76.5671,76.5984,76.528,76.5593,7489.0
2019-07-09 13:20:00,97.92,98.07,97.91,98.03,11664.0,76.5749,76.6922,76.5671,76.6609,11664.0
2019-07-09 13:25:00,98.03,98.05,97.98,98.03,6570.0,76.6609,76.6766,76.6218,76.6609,6570.0
2019-07-09 13:30:00,98.04,98.07,97.98,98.07,8824.0,76.6687,76.6922,76.6218,76.6922,8824.0
2019-07-09 13:35:00,98.06,98.12,98.03,98.03,9842.0,76.6844,76.7313,76.6609,76.6609,9842.0
2019-07-09 13:40:00,98.05,98.05,97.96,97.98,15815.0,76.6766,76.6766,76.6062,76.6218,15815.0
2019-07-09 13:45:00,97.99,98.01,97.93,97.96,8091.0,76.6296,76.6453,76.5827,76.6062,8091.0
2019-07-09 13:50:00,97.97,97.98,97.88,97.88,11502.0,76.614,76.6218,76.5436,76.5436,11502.0
2019-07-09 13:55:00,97.89,98.05,97.88,98.03,11574.0,76.5514,76.6766,76.5436,76.6609,11574.0
2019-07-09 14:00:00,98.03,98.07,97.9,97.93,10715.0,76.6609,76.6922,76.5593,76.5827,10715.0
2019-07-09 14:05:00,97.92,98.01,97.92,97.99,13065.0,76.5749,76.6453,76.5749,76.6296,13065.0
2019-07-09 14:10:00,97.98,98.01,97.91,97.96,11561.0,76.6218,76.6453,76.5671,76.6062,11561.0
2019-07-09 14:15:00,97.95,98.03,97.92,98.02,9419.0,76.5984,76.6609,76.5749,76.6531,9419.0
2019-07-09 14:20:00,98.01,98.01,97.92,97.93,12315.0,76.6453,76.6453,76.5749,76.5827,12315.0
2019-07-09 14:25:00,97.91,97.94,97.87,97.93,10427.0,76.5671,76.5905,76.5358,76.5827,10427.0
2019-07-09 14:30:00,97.92,97.94,97.83,97.83,12073.0,76.5749,76.5905,76.5045,76.5045,12073.0
2019-07-09 14:35:00,97.83,97.84,97.7,97.7,14609.0,76.5045,76.5123,76.4029,76.4029,14609.0
2019-07-09 14:40:00,97.7,97.71,97.59,97.6,22690.0,76.4029,76.4107,76.3168,76.3247,22690.0
2019-07-09 14:45:00,97.59,97.67,97.57,97.64,26626.0,76.3168,76.3794,76.3012,76.3559,26626.0
2019-07-09 14:50:00,97.67,97.67,97.5,97.5,18953.0,76.3794,76.3794,76.2465,76.2465,18953.0
2019-07-09 14:55:00,97.48,97.54,97.46,97.53,17156.0,76.2308,76.2777,76.2152,76.2699,17156.0
2019-07-09 15:00:00,97.52,97.67,97.49,97.64,15313.0,76.2621,76.3794,76.2386,76.3559,15313.0
2019-07-09 15:05:00,97.63,97.64,97.47,97.48,15982.0,76.3481,76.3559,76.223,76.2308,15982.0
2019-07-09 15:10:00,97.47,97.49,97.43,97.44,16084.0,76.223,76.2386,76.1917,76.1995,16084.0
2019-07-09 15:15:00,97.46,97.49,97.39,97.47,14685.0,76.2152,76.2386,76.1604,76.223,14685.0
2019-07-09 15:20:00,97.47,97.54,97.41,97.41,17531.0,76.223,76.2777,76.1761,76.1761,17531.0
2019-07-09 15:25:00,97.4,97.45,97.39,97.42,14383.0,76.1683,76.2074,76.1604,76.1839,14383.0
2019-07-09 15:30:00,97.42,97.5,97.36,97.49,46659.0,76.1839,76.2465,76.137,76.2386,46659.0
2019-07-09 15:35:00,97.49,97.66,97.46,97.57,33229.0,76.2386,76.3716,76.2152,76.3012,33229.0
2019-07-09 15:40:00,97.57,97.6,97.52,97.55,25682.0,76.3012,76.3247,76.2621,76.2856,25682.0
2019-07-09 15:45:00,97.54,97.57,97.45,97.46,39215.0,76.2777,76.3012,76.2074,76.2152,39215.0
2019-07-09 15:50:00,97.46,97.64,97.44,97.61,45876.0,76.2152,76.3559,76.1995,76.3325,45876.0
2019-07-09 15:55:00,97.58,97.75,97.55,97.71,116031.0,76.309,76.442,76.2856,76.4107,116031.0
2019-07-10 09:30:00,98.22,98.54,98.09,98.47,34690.0,76.8095,77.0598,76.7078,77.005,34690.0
2019-07-10 09:35:00,98.47,98.96,98.42,98.65,32487.0,77.005,77.3882,76.9659,77.1458,32487.0
2019-07-10 09:40:00,98.52,98.74,98.49,98.6,12585.0,77.0441,77.2162,77.0207,77.1067,12585.0
2019-07-10 09:45:00,98.61,98.77,98.61,98.66,12571.0,77.1145,77.2396,77.1145,77.1536,12571.0
2019-07-10 09:50:00,98.66,98.88,98.66,98.73,10263.0,77.1536,77.3256,77.1536,77.2083,10263.0
2019-07-10 09:55:00,98.76,98.78,98.63,98.69,20139.0,77.2318,77.2474,77.1301,77.1771,20139.0
2019-07-10 10:00:00,98.67,98.81,98.56,98.56,25708.0,77.1614,77.2709,77.0754,77.0754,25708.0
2019-07-10 10:05:00,98.55,98.55,98.3,98.35,18772.0,77.0676,77.0676,76.8721,76.9112,18772.0
2019-07-10 10:10:00,98.33,98.37,98.19,98.3,25061.0,76.8955,76.9268,76.786,76.8721,25061.0
2019-07-10 10:15:00,98.32,98.34,98.12,98.29,58387.0,76.8877,76.9033,76.7313,76.8642,58387.0
2019-07-10 10:20:00,98.27,98.3,98.1,98.2,30031.0,76.8486,76.8721,76.7157,76.7939,30031.0
2019-07-10 10:25:00,98.2,98.26,98.1,98.19,9343.0,76.7939,76.8408,76.7157,76.786,9343.0
2019-07-10 10:30:00,98.2,98.57,98.2,98.54,17534.0,76.7939,77.0832,76.7939,77.0598,17534.0
2019-07-10 10:35:00,98.51,98.53,98.23,98.27,14045.0,77.0363,77.0519,76.8173,76.8486,14045.0
2019-07-10 10:40:00,98.24,98.24,98.02,98.06,16556.0,76.8251,76.8251,76.6531,76.6844,16556.0
2019-07-10 10:45:00,98.05,98.09,97.94,98.03,28604.0,76.6766,76.7078,76.5905,76.6609,28604.0
2019-07-10 10:50:00,98.03,98.05,97.86,97.96,17137.0,76.6609,76.6766,76.528,76.6062,17137.0
2019-07-10 10:55:00,97.95,98.05,97.88,97.93,9467.0,76.5984,76.6766,76.5436,76.5827,9467.0
2019-07-10 11:00:00,97.94,98.11,97.94,98.04,11754.0,76.5905,76.7235,76.5905,76.6687,11754.0
2019-07-10 11:05:00,98.05,98.05,97.83,97.88,12331.0,76.6766,76.6766,76.5045,76.5436,12331.0
2019-07-10 11:10:00,97.86,97.94,97.86,97.93,7229.0,76.528,76.5905,76.528,76.5827,7229.0
2019-07-10 11:15:00,97.91,97.98,97.79,97.83,18819.0,76.5671,76.6218,76.4732,76.5045,18819.0
2019-07-10 11:20:00,97.84,97.84,97.69,97.69,22125.0,76.5123,76.5123,76.395,76.395,22125.0
2019-07-10 11:25:00,97.64,97.66,97.51,97.63,33244.0,76.3559,76.3716,76.2543,76.3481,33244.0
2019-07-10 11:30:00,97.62,97.89,97.62,97.87,5885.0,76.3403,76.5514,76.3403,76.5358,5885.0
2019-07-10 11:35:00,97.9,98.13,97.89,98.11,15176.0,76.5593,76.7391,76.5514,76.7235,15176.0
2019-07-10 11:40:00,98.12,98.19,98.09,98.19,4194.0,76.7313,76.786,76.7078,76.786,4194.0
2019-07-10 11:45:00,98.2,98.23,98.03,98.09,12252.0,76.7939,76.8173,76.6609,76.7078,12252.0
2019-07-10 11:50:00,98.1,98.16,98.02,98.08,16701.0,76.7157,76.7626,76.6531,76.7,16701.0
2019-07-10 11:55:00,98.06,98.07,97.86,97.87,24697.0,76.6844,76.6922,76.528,76.5358,24697.0
2019-07-10 12:00:00,97.88,97.94,97.8,97.81,9811.0,76.5436,76.5905,76.4811,76.4889,9811.0
2019-07-10 12:05:00,97.81,97.86,97.73,97.81,9339.0,76.4889,76.528,76.4263,76.4889,9339.0
2019-07-10 12:10:00,97.78,97.81,97.67,97.72,4876.0,76.4654,76.4889,76.3794,76.4185,4876.0
2019-07-10 12:15:00,97.69,97.72,97.63,97.68,6269.0,76.395,76.4185,76.3481,76.3872,6269.0
2019-07-10 12:20:00,97.69,97.73,97.66,97.68,5671.0,76.395,76.4263,76.3716,76.3872,5671.0
2019-07-10 12:25:00,97.67,97.84,97.67,97.84,9992.0,76.3794,76.5123,76.3794,76.5123,9992.0
2019-07-10 12:30:00,97.84,97.95,97.83,97.95,4224.0,76.5123,76.5984,76.5045,76.5984,4224.0
2019-07-10 12:35:00,97.95,98.01,97.9,97.9,7479.0,76.5984,76.6453,76.5593,76.5593,7479.0
2019-07-10 12:40:00,97.93,98.0,97.88,98.0,9675.0,76.5827,76.6375,76.5436,76.6375,9675.0
2019-07-10 12:45:00,97.99,98.02,97.96,98.0,7108.0,76.6296,76.6531,76.6062,76.6375,7108.0
2019-07-10 12:50:00,97.96,98.0,97.86,97.88,8868.0,76.6062,76.6375,76.528,76.5436,8868.0
2019-07-10 12:55:00,97.91,97.95,97.79,97.81,13069.0,76.5671,76.5984,76.4732,76.4889,13069.0
2019-07-10 13:00:00,97.82,97.97,97.82,97.93,8997.0,76.4967,76.614,76.4967,76.5827,8997.0
2019-07-10 13:05:00,97.92,98.01,97.9,98.01,5068.0,76.5749,76.6453,76.5593,76.6453,5068.0
2019-07-10 13:10:00,98.0,98.05,97.95,97.98,4898.0,76.6375,76.6766,76.5984,76.6218,4898.0
2019-07-10 13:15:00,97.95,97.97,97.86,97.87,23418.0,76.5984,76.614,76.528,76.5358,23418.0
2019-07-10 13:20:00,97.87,97.91,97.86,97.88,7489.0,76.5358,76.5671,76.528,76.5436,7489.0
2019-07-10 13:25:00,97.88,97.96,97.87,97.91,4406.0,76.5436,76.6062,76.5358,76.5671,4406.0
2019-07-10 13:30:00,97.91,97.99,97.91,97.98,5128.0,76.5671,76.6296,76.5671,76.6218,5128.0
2019-07-10 13:35:00,97.96,98.03,97.93,98.03,9733.0,76.6062,76.6609,76.5827,76.6609,9733.0
2019-07-10 13:40:00,98.02,98.1,98.01,98.07,6301.0,76.6531,76.7157,76.6453,76.6922,6301.0
2019-07-10 13:45:00,98.07,98.14,98.06,98.11,5806.0,76.6922,76.7469,76.6844,76.7235,5806.0
2019-07-10 13:50:00,98.1,98.11,98.05,98.07,6978.0,76.7157,76.7235,76.6766,76.6922,6978.0
2019-07-10 13:55:00,98.05,98.11,98.05,98.07,6214.0,76.6766,76.7235,76.6766,76.6922,6214.0
2019-07-10 14:00:00,98.08,98.19,98.08,98.1,21760.0,76.7,76.786,76.7,76.7157,21760.0
2019-07-10 14:05:00,98.1,98.12,98.04,98.08,11718.0,76.7157,76.7313,76.6687,76.7,11718.0
2019-07-10 14:10:00,98.09,98.24,98.05,98.19,7314.0,76.7078,76.8251,76.6766,76.786,7314.0
2019-07-10 14:15:00,98.2,98.21,98.11,98.15,8951.0,76.7939,76.8017,76.7235,76.7548,8951.0
2019-07-10 14:20:00,98.18,98.19,98.13,98.15,4710.0,76.7782,76.786,76.7391,76.7548,4710.0
2019-07-10 14:25:00,98.15,98.21,98.06,98.08,19198.0,76.7548,76.8017,76.6844,76.7,19198.0
2019-07-10 14:30:00,98.08,98.27,98.08,98.22,10200.0,76.7,76.8486,76.7,76.8095,10200.0
2019-07-10 14:35:00,98.21,98.21,98.13,98.14,8745.0,76.8017,76.8017,76.7391,76.7469,8745.0
2019-07-10 14:40:00,98.13,98.2,98.13,98.19,8597.0,76.7391,76.7939,76.7391,76.786,8597.0
2019-07-10 14:45:00,98.18,98.23,98.14,98.14,7156.0,76.7782,76.8173,76.7469,76.7469,7156.0
2019-07-10 14:50:00,98.13,98.13,98.06,98.11,4756.0,76.7391,76.7391,76.6844,76.7235,4756.0
2019-07-10 14:55:00,98.12,98.16,98.09,98.12,5433.0,76.7313,76.7626,76.7078,76.7313,5433.0
2019-07-10 15:00:00,98.11,98.14,98.04,98.1,7580.0,76.7235,76.7469,76.6687,76.7157,7580.0
2019-07-10 15:05:00,98.09,98.15,98.05,98.13,8393.0,76.7078,76.7548,76.6766,76.7391,8393.0
2019-07-10 15:10:00,98.15,98.21,98.15,98.16,7579.0,76.7548,76.8017,76.7548,76.7626,7579.0
2019-07-10 15:15:00,98.17,98.19,98.1,98.1,14048.0,76.7704,76.786,76.7157,76.7157,14048.0
2019-07-10 15:20:00,98.1,98.14,98.07,98.09,9123.0,76.7157,76.7469,76.6922,76.7078,9123.0
2019-07-10 15:25:00,98.08,98.22,98.08,98.21,12253.0,76.7,76.8095,76.7,76.8017,12253.0
2019-07-10 15:30:00,98.21,98.38,98.18,98.38,14147.0,76.8017,76.9346,76.7782,76.9346,14147.0
2019-07-10 15:35:00,98.37,98.37,98.13,98.13,23210.0,76.9268,76.9268,76.7391,76.7391,23210.0
2019-07-10 15:40:00,98.14,98.23,98.12,98.22,21897.0,76.7469,76.8173,76.7313,76.8095,21897.0
2019-07-10 15:45:00,98.21,98.28,98.16,98.23,34066.0,76.8017,76.8564,76.7626,76.8173,34066.0
2019-07-10 15:50:00,98.22,98.36,98.19,98.33,49276.0,76.8095,76.919,76.786,76.8955,49276.0
2019-07-10 15:55:00,98.33,98.35,98.12,98.12,105484.0,76.8955,76.9112,76.7313,76.7313,105484.0
2019-07-11 09:30:00,98.66,98.78,98.32,98.64,53463.0,77.1536,77.2474,76.8877,77.138,53463.0
2019-07-11 09:35:00,98.64,98.98,98.6,98.98,18849.0,77.138,77.4038,77.1067,77.4038,18849.0
2019-07-11 09:40:00,99.0,99.09,98.91,98.97,15017.0,77.4195,77.4899,77.3491,77.396,15017.0
2019-07-11 09:45:00,98.97,99.08,98.8,98.94,19144.0,77.396,77.482,77.2631,77.3726,19144.0
2019-07-11 09:50:00,98.95,98.98,98.77,98.91,26103.0,77.3804,77.4038,77.2396,77.3491,26103.0
2019-07-11 09:55:00,98.94,99.02,98.84,98.94,18435.0,77.3726,77.4351,77.2944,77.3726,18435.0
2019-07-11 10:00:00,98.95,98.95,98.61,98.61,21699.0,77.3804,77.3804,77.1145,77.1145,21699.0
2019-07-11 10:05:00,98.53,98.72,98.49,98.65,29840.0,77.0519,77.2005,77.0207,77.1458,29840.0
2019-07-11 10:10:00,98.67,98.67,98.49,98.54,20772.0,77.1614,77.1614,77.0207,77.0598,20772.0
2019-07-11 10:15:00,98.55,98.72,98.46,98.47,22816.0,77.0676,77.2005,76.9972,77.005,22816.0
2019-07-11 10:20:00,98.44,98.55,98.4,98.47,13422.0,76.9816,77.0676,76.9503,77.005,13422.0
2019-07-11 10:25:00,98.45,98.59,98.42,98.53,16779.0,76.9894,77.0989,76.9659,77.0519,16779.0
2019-07-11 10:30:00,98.53,98.56,98.36,98.4,12581.0,77.0519,77.0754,76.919,76.9503,12581.0
2019-07-11 10:35:00,98.42,98.49,98.29,98.29,9465.0,76.9659,77.0207,76.8642,76.8642,9465.0
2019-07-11 10:40:00,98.29,98.33,98.17,98.23,12843.0,76.8642,76.8955,76.7704,76.8173,12843.0
2019-07-11 10:45:00,98.24,98.24,98.15,98.24,10580.0,76.8251,76.8251,76.7548,76.8251,10580.0
2019-07-11 10:50:00,98.27,98.27,98.06,98.12,9246.0,76.8486,76.8486,76.6844,76.7313,9246.0
2019-07-11 10:55:00,98.14,98.2,97.96,98.16,13624.0,76.7469,76.7939,76.6062,76.7626,13624.0
2019-07-11 11:00:00,98.15,98.35,98.14,98.35,14695.0,76.7548,76.9112,76.7469,76.9112,14695.0
2019-07-11 11:05:00,98.32,98.33,98.14,98.3,18925.0,76.8877,76.8955,76.7469,76.8721,18925.0
2019-07-11 11:10:00,98.3,98.42,98.3,98.41,15487.0,76.8721,76.9659,76.8721,76.9581,15487.0
2019-07-11 11:15:00,98.37,98.5,98.35,98.48,13629.0,76.9268,77.0285,76.9112,77.0128,13629.0
2019-07-11 11:20:00,98.46,98.51,98.38,98.38,10120.0,76.9972,77.0363,76.9346,76.9346,10120.0
2019-07-11 11:25:00,98.41,98.52,98.4,98.51,10222.0,76.9581,77.0441,76.9503,77.0363,10222.0
2019-07-11 11:30:00,98.5,98.65,98.5,98.6,24676.0,77.0285,77.1458,77.0285,77.1067,24676.0
2019-07-11 11:35:00,98.62,98.78,98.57,98.78,22000.0,77.1223,77.2474,77.0832,77.2474,22000.0
2019-07-11 11:40:00,98.81,98.95,98.79,98.93,30011.0,77.2709,77.3804,77.2553,77.3647,30011.0
2019-07-11 11:45:00,98.92,99.03,98.89,98.92,13266.0,77.3569,77.4429,77.3335,77.3569,13266.0
2019-07-11 11:50:00,98.93,98.93,98.78,98.78,8948.0,77.3647,77.3647,77.2474,77.2474,8948.0
2019-07-11 11:55:00,98.81,98.86,98.72,98.77,13958.0,77.2709,77.31,77.2005,77.2396,13958.0
2019-07-11 12:00:00,98.78,98.91,98.78,98.84,10057.0,77.2474,77.3491,77.2474,77.2944,10057.0
2019-07-11 12:05:00,98.87,98.9,98.82,98.88,10808.0,77.3178,77.3413,77.2787,77.3256,10808.0
2019-07-11 12:10:00,98.89,98.95,98.86,98.91,8725.0,77.3335,77.3804,77.31,77.3491,8725.0
2019-07-11 12:15:00,98.91,98.92,98.85,98.86,7782.0,77.3491,77.3569,77.3022,77.31,7782.0
2019-07-11 12:20:00,98.85,98.87,98.76,98.85,13121.0,77.3022,77.3178,77.2318,77.3022,13121.0
2019-07-11 12:25:00,98.84,98.95,98.82,98.88,9993.0,77.2944,77.3804,77.2787,77.3256,9993.0
2019-07-11 12:30:00,98.88,99.06,98.88,99.04,19347.0,77.3256,77.4664,77.3256,77.4508,19347.0
2019-07-11 12:35:00,99.06,99.11,98.97,98.97,13588.0,77.4664,77.5055,77.396,77.396,13588.0
2019-07-11 12:40:00,98.97,99.15,98.97,99.14,11335.0,77.396,77.5368,77.396,77.529,11335.0
2019-07-11 12:45:00,99.14,99.17,99.09,99.14,10538.0,77.529,77.5524,77.4899,77.529,10538.0
2019-07-11 12:50:00,99.15,99.15,99.0,99.05,23166.0,77.5368,77.5368,77.4195,77.4586,23166.0
2019-07-11 12:55:00,99.05,99.13,99.02,99.12,15764.0,77.4586,77.5211,77.4351,77.5133,15764.0
2019-07-11 13:00:00,99.1,99.12,99.04,99.05,15586.0,77.4977,77.5133,77.4508,77.4586,15586.0
2019-07-11 13:05:00,99.03,99.03,98.93,98.93,14391.0,77.4429,77.4429,77.3647,77.3647,14391.0
2019-07-11 13:10:00,98.92,98.96,98.86,98.95,9524.0,77.3569,77.3882,77.31,77.3804,9524.0
2019-07-11 13:15:00,98.93,98.97,98.83,98.84,15719.0,77.3647,77.396,77.2865,77.2944,15719.0
2019-07-11 13:20:00,98.84,98.85,98.8,98.85,12890.0,77.2944,77.3022,77.2631,77.3022,12890.0
2019-07-11 13:25:00,98.84,98.9,98.79,98.79,22365.0,77.2944,77.3413,77.2553,77.2553,22365.0
2019-07-11 13:30:00,98.8,98.89,98.78,98.82,14543.0,77.2631,77.3335,77.2474,77.2787,14543.0
2019-07-11 13:35:00,98.81,98.92,98.81,98.91,12703.0,77.2709,77.3569,77.2709,77.3491,12703.0
2019-07-11 13:40:00,98.91,98.95,98.82,98.84,7437.0,77.3491,77.3804,77.2787,77.2944,7437.0
2019-07-11 13:45:00,98.84,98.95,98.82,98.94,10342.0,77.2944,77.3804,77.2787,77.3726,10342.0
2019-07-11 13:50:00,98.92,99.0,98.9,98.97,10066.0,77.3569,77.4195,77.3413,77.396,10066.0
2019-07-11 13:55:00,98.97,99.03,98.88,98.91,11127.0,77.396,77.4429,77.3256,77.3491,11127.0
2019-07-11 14:00:00,98.89,98.96,98.83,98.95,11649.0,77.3335,77.3882,77.2865,77.3804,11649.0
2019-07-11 14:05:00,98.94,98.94,98.84,98.9,15788.0,77.3726,77.3726,77.2944,77.3413,15788.0
2019-07-11 14:10:00,98.88,98.92,98.86,98.89,13798.0,77.3256,77.3569,77.31,77.3335,13798.0
2019-07-11 14:15:00,98.89,98.92,98.82,98.85,14577.0,77.3335,77.3569,77.2787,77.3022,14577.0
2019-07-11 14:20:00,98.85,98.91,98.85,98.86,32687.0,77.3022,77.3491,77.3022,77.31,32687.0
2019-07-11 14:25:00,98.86,98.98,98.84,98.98,25316.0,77.31,77.4038,77.2944,77.4038,25316.0
2019-07-11 14:30:00,98.99,99.36,98.98,99.29,85302.0,77.4117,77.701,77.4038,77.6463,85302.0
2019-07-11 14:35:00,99.28,99.32,99.21,99.3,18382.0,77.6384,77.6697,77.5837,77.6541,18382.0
2019-07-11 14:40:00,99.31,99.35,99.26,99.35,16177.0,77.6619,77.6932,77.6228,77.6932,16177.0
2019-07-11 14:45:00,99.34,99.36,99.28,99.29,23717.0,77.6854,77.701,77.6384,77.6463,23717.0
2019-07-11 14:50:00,99.27,99.32,99.17,99.18,15412.0,77.6306,77.6697,77.5524,77.5602,15412.0
2019-07-11 14:55:00,99.18,99.22,99.12,99.18,16676.0,77.5602,77.5915,77.5133,77.5602,16676.0
2019-07-11 15:00:00,99.2,99.23,99.17,99.21,14279.0,77.5759,77.5993,77.5524,77.5837,14279.0
2019-07-11 15:05:00,99.2,99.23,99.16,99.19,15833.0,77.5759,77.5993,77.5446,77.5681,15833.0
2019-07-11 15:10:00,99.2,99.34,99.2,99.31,13979.0,77.5759,77.6854,77.5759,77.6619,13979.0
2019-07-11 15:15:00,99.31,99.38,99.28,99.37,15172.0,77.6619,77.7166,77.6384,77.7088,15172.0
2019-07-11 15:20:00,99.37,99.39,99.24,99.26,19884.0,77.7088,77.7245,77.6072,77.6228,19884.0
2019-07-11 15:25:00,99.26,99.31,99.23,99.25,17355.0,77.6228,77.6619,77.5993,77.615,17355.0
2019-07-11 15:30:00,99.25,99.32,99.25,99.27,23803.0,77.615,77.6697,77.615,77.6306,23803.0
2019-07-11 15:35:00,99.28,99.38,99.28,99.3,26545.0,77.6384,77.7166,77.6384,77.6541,26545.0
2019-07-11 15:40:00,99.29,99.34,99.28,99.33,31887.0,77.6463,77.6854,77.6384,77.6775,31887.0
2019-07-11 15:45:00,99.33,99.37,99.31,99.31,39218.0,77.6775,77.7088,77.6619,77.6619,39218.0
2019-07-11 15:50:00,99.32,99.4,99.26,99.35,86807.0,77.6697,77.7323,77.6228,77.6932,86807.0
2019-07-11 15:55:00,99.37,99.65,99.31,99.61,201069.0,77.7088,77.9278,77.6619,77.8965,201069.0
2019-07-12 09:30:00,99.25,99.74,99.25,99.46,35632.0,77.615,77.9982,77.615,77.7792,35632.0
2019-07-12 09:35:00,99.46,99.66,99.27,99.53,6399.0,77.7792,77.9356,77.6306,77.8339,6399.0
2019-07-12 09:40:00,99.55,99.59,99.47,99.48,3055.0,77.8496,77.8809,77.787,77.7948,3055.0
2019-07-12 09:45:00,99.48,99.77,99.48,99.77,7055.0,77.7948,78.0216,77.7948,78.0216,7055.0
2019-07-12 09:50:00,99.77,99.84,99.7,99.84,3667.0,78.0216,78.0764,77.9669,78.0764,3667.0
2019-07-12 09:55:00,99.82,99.92,99.68,99.68,6788.0,78.0607,78.1389,77.9512,77.9512,6788.0
2019-07-12 10:00:00,99.66,99.81,99.65,99.69,6387.0,77.9356,78.0529,77.9278,77.9591,6387.0
2019-07-12 10:05:00,99.66,99.69,99.54,99.63,5204.0,77.9356,77.9591,77.8418,77.9121,5204.0
2019-07-12 10:10:00,99.66,99.85,99.63,99.83,14624.0,77.9356,78.0842,77.9121,78.0686,14624.0
2019-07-12 10:15:00,99.83,99.92,99.81,99.9,14483.0,78.0686,78.1389,78.0529,78.1233,14483.0
2019-07-12 10:20:00,99.9,99.94,99.84,99.93,12185.0,78.1233,78.1546,78.0764,78.1468,12185.0
2019-07-12 10:25:00,99.9,100.15,99.89,100.1,84147.0,78.1233,78.3188,78.1155,78.2797,84147.0
2019-07-12 10:30:00,100.15,100.34,100.1,100.2,67254.0,78.3188,78.4674,78.2797,78.3579,67254.0
2019-07-12 10:35:00,100.22,100.27,100.12,100.12,8705.0,78.3735,78.4126,78.2953,78.2953,8705.0
2019-07-12 10:40:00,100.07,100.17,100.03,100.08,9189.0,78.2562,78.3344,78.225,78.2641,9189.0
2019-07-12 10:45:00,100.06,100.3,100.06,100.29,22849.0,78.2484,78.4361,78.2484,78.4283,22849.0
2019-07-12 10:50:00,100.3,100.55,100.3,100.54,24926.0,78.4361,78.6316,78.4361,78.6238,24926.0
2019-07-12 10:55:00,100.52,100.65,100.45,100.54,20125.0,78.6081,78.7098,78.5534,78.6238,20125.0
2019-07-12 11:00:00,100.54,100.54,100.23,100.27,29297.0,78.6238,78.6238,78.3814,78.4126,29297.0
2019-07-12 11:05:00,100.25,100.27,100.12,100.15,20704.0,78.397,78.4126,78.2953,78.3188,20704.0
2019-07-12 11:10:00,100.13,100.3,100.12,100.2,13795.0,78.3032,78.4361,78.2953,78.3579,13795.0
2019-07-12 11:15:00,100.19,100.31,100.07,100.31,44524.0,78.3501,78.4439,78.2562,78.4439,44524.0
2019-07-12 11:20:00,100.33,100.35,100.28,100.35,6915.0,78.4596,78.4752,78.4205,78.4752,6915.0
2019-07-12 11:25:00,100.34,100.51,100.33,100.43,7185.0,78.4674,78.6003,78.4596,78.5378,7185.0
2019-07-12 11:30:00,100.41,100.44,100.37,100.42,9593.0,78.5221,78.5456,78.4908,78.5299,9593.0
2019-07-12 11:35:00,100.42,100.46,100.35,100.35,7594.0,78.5299,78.5612,78.4752,78.4752,7594.0
2019-07-12 11:40:00,100.35,100.35,100.19,100.23,16789.0,78.4752,78.4752,78.3501,78.3814,16789.0
2019-07-12 11:45:00,100.21,100.29,100.21,100.29,11562.0,78.3657,78.4283,78.3657,78.4283,11562.0
2019-07-12 11:50:00,100.29,100.33,100.26,100.28,6067.0,78.4283,78.4596,78.4048,78.4205,6067.0
2019-07-12 11:55:00,100.28,100.34,100.28,100.3,9837.0,78.4205,78.4674,78.4205,78.4361,9837.0
2019-07-12 12:00:00,100.3,100.3,100.21,100.26,10848.0,78.4361,78.4361,78.3657,78.4048,10848.0
2019-07-12 12:05:00,100.28,100.36,100.28,100.36,7703.0,78.4205,78.483,78.4205,78.483,7703.0
2019-07-12 12:10:00,100.36,100.51,100.36,100.51,6759.0,78.483,78.6003,78.483,78.6003,6759.0
2019-07-12 12:15:00,100.52,100.56,100.38,100.43,8064.0,78.6081,78.6394,78.4987,78.5378,8064.0
2019-07-12 12:20:00,100.42,100.46,100.36,100.44,8071.0,78.5299,78.5612,78.483,78.5456,8071.0
2019-07-12 12:25:00,100.46,100.51,100.45,100.47,7258.0,78.5612,78.6003,78.5534,78.569,7258.0
2019-07-12 12:30:00,100.47,100.54,100.46,100.51,7067.0,78.569,78.6238,78.5612,78.6003,7067.0
2019-07-12 12:35:00,100.5,100.55,100.47,100.49,6800.0,78.5925,78.6316,78.569,78.5847,6800.0
2019-07-12 12:40:00,100.48,100.49,100.36,100.39,12022.0,78.5769,78.5847,78.483,78.5065,12022.0
2019-07-12 12:45:00,100.39,100.44,100.38,100.42,3977.0,78.5065,78.5456,78.4987,78.5299,3977.0
2019-07-12 12:50:00,100.42,100.48,100.39,100.46,5036.0,78.5299,78.5769,78.5065,78.5612,5036.0
2019-07-12 12:55:00,100.47,100.49,100.4,100.4,6214.0,78.569,78.5847,78.5143,78.5143,6214.0
2019-07-12 13:00:00,100.4,100.43,100.31,100.32,10519.0,78.5143,78.5378,78.4439,78.4517,10519.0
2019-07-12 13:05:00,100.32,100.32,100.26,100.3,9164.0,78.4517,78.4517,78.4048,78.4361,9164.0
2019-07-12 13:10:00,100.32,100.33,100.25,100.32,8662.0,78.4517,78.4596,78.397,78.4517,8662.0
2019-07-12 13:15:00,100.29,100.3,100.23,100.27,16325.0,78.4283,78.4361,78.3814,78.4126,16325.0
2019-07-12 13:20:00,100.26,100.36,100.25,100.33,12321.0,78.4048,78.483,78.397,78.4596,12321.0
2019-07-12 13:25:00,100.32,100.41,100.32,100.4,6182.0,78.4517,78.5221,78.4517,78.5143,6182.0
2019-07-12 13:30:00,100.4,100.41,100.37,100.37,5001.0,78.5143,78.5221,78.4908,78.4908,5001.0
2019-07-12 13:35:00,100.35,100.35,100.28,100.28,6991.0,78.4752,78.4752,78.4205,78.4205,6991.0
2019-07-12 13:40:00,100.28,100.28,100.2,100.21,9442.0,78.4205,78.4205,78.3579,78.3657,9442.0
2019-07-12 13:45:00,100.21,100.34,100.18,100.29,12405.0,78.3657,78.4674,78.3423,78.4283,12405.0
2019-07-12 13:50:00,100.29,100.38,100.28,100.37,16469.0,78.4283,78.4987,78.4205,78.4908,16469.0
2019-07-12 13:55:00,100.38,100.45,100.36,100.45,7918.0,78.4987,78.5534,78.483,78.5534,7918.0
2019-07-12 14:00:00,100.44,100.44,100.34,100.38,14216.0,78.5456,78.5456,78.4674,78.4987,14216.0
2019-07-12 14:05:00,100.37,100.37,100.3,100.31,11369.0,78.4908,78.4908,78.4361,78.4439,11369.0
2019-07-12 14:10:00,100.31,100.37,100.31,100.34,7135.0,78.4439,78.4908,78.4439,78.4674,7135.0
2019-07-12 14:15:00,100.35,100.39,100.3,100.38,8531.0,78.4752,78.5065,78.4361,78.4987,8531.0
2019-07-12 14:20:00,100.4,100.43,100.37,100.38,5850.0,78.5143,78.5378,78.4908,78.4987,5850.0
2019-07-12 14:25:00,100.38,100.41,100.34,100.36,9582.0,78.4987,78.5221,78.4674,78.483,9582.0
2019-07-12 14:30:00,100.37,100.44,100.36,100.43,9066.0,78.4908,78.5456,78.483,78.5378,9066.0
2019-07-12 14:35:00,100.42,100.45,100.38,100.45,8502.0,78.5299,78.5534,78.4987,78.5534,8502.0
2019-07-12 14:40:00,100.44,100.47,100.38,100.47,20737.0,78.5456,78.569,78.4987,78.569,20737.0
2019-07-12 14:45:00,100.47,100.47,100.4,100.41,9344.0,78.569,78.569,78.5143,78.5221,9344.0
2019-07-12 14:50:00,100.41,100.46,100.4,100.46,6253.0,78.5221,78.5612,78.5143,78.5612,6253.0
2019-07-12 14:55:00,100.45,100.48,100.42,100.47,10423.0,78.5534,78.5769,78.5299,78.569,10423.0
2019-07-12 15:00:00,100.46,100.49,100.44,100.47,17780.0,78.5612,78.5847,78.5456,78.569,17780.0
2019-07-12 15:05:00,100.47,100.48,100.38,100.44,13740.0,78.569,78.5769,78.4987,78.5456,13740.0
2019-07-12 15:10:00,100.43,100.46,100.39,100.43,9695.0,78.5378,78.5612,78.5065,78.5378,9695.0
2019-07-12 15:15:00,100.42,100.48,100.42,100.45,16391.0,78.5299,78.5769,78.5299,78.5534,16391.0
2019-07-12 15:20:00,100.46,100.53,100.44,100.5,16135.0,78.5612,78.616,78.5456,78.5925,16135.0
2019-07-12 15:25:00,100.52,100.59,100.51,100.59,12413.0,78.6081,78.6629,78.6003,78.6629,12413.0
2019-07-12 15:30:00,100.58,100.6,100.52,100.54,16010.0,78.6551,78.6707,78.6081,78.6238,16010.0
2019-07-12 15:35:00,100.54,100.58,100.5,100.54,17643.0,78.6238,78.6551,78.5925,78.6238,17643.0
2019-07-12 15:40:00,100.54,100.63,100.53,100.63,21196.0,78.6238,78.6942,78.616,78.6942,21196.0
2019-07-12 15:45:00,100.63,100.63,100.53,100.55,22263.0,78.6942,78.6942,78.616,78.6316,22263.0
2019-07-12 15:50:00,100.55,100.56,100.44,100.46,42902.0,78.6316,78.6394,78.5456,78.5612,42902.0
2019-07-12 15:55:00,100.47,100.47,100.3,100.33,88557.0,78.569,78.569,78.4361,78.4596,88557.0
2019-07-15 09:30:00,100.35,100.35,100.04,100.13,51753.0,78.4752,78.4752,78.2328,78.3032,51753.0
2019-07-15 09:35:00,100.2,100.41,100.16,100.35,14423.0,78.3579,78.5221,78.3266,78.4752,14423.0
2019-07-15 09:40:00,100.4,100.4,99.87,99.94,17421.0,78.5143,78.5143,78.0998,78.1546,17421.0
2019-07-15 09:45:00,99.95,99.96,99.69,99.71,48099.0,78.1624,78.1702,77.9591,77.9747,48099.0
2019-07-15 09:50:00,99.72,99.72,99.39,99.58,17723.0,77.9825,77.9825,77.7245,77.873,17723.0
2019-07-15 09:55:00,99.6,99.71,99.51,99.67,12051.0,77.8887,77.9747,77.8183,77.9434,12051.0
2019-07-15 10:00:00,99.76,100.0,99.74,99.82,10229.0,78.0138,78.2015,77.9982,78.0607,10229.0
2019-07-15 10:05:00,99.84,99.9,99.61,99.71,18221.0,78.0764,78.1233,77.8965,77.9747,18221.0
2019-07-15 10:10:00,99.73,99.87,99.7,99.87,38658.0,77.9904,78.0998,77.9669,78.0998,38658.0
2019-07-15 10:15:00,99.87,100.03,99.83,99.97,21649.0,78.0998,78.225,78.0686,78.178,21649.0
2019-07-15 10:20:00,99.99,100.02,99.88,99.92,31124.0,78.1937,78.2171,78.1077,78.1389,31124.0
2019-07-15 10:25:00,99.94,100.03,99.88,99.98,28952.0,78.1546,78.225,78.1077,78.1859,28952.0
2019-07-15 10:30:00,100.0,100.16,99.93,100.1,16806.0,78.2015,78.3266,78.1468,78.2797,16806.0
2019-07-15 10:35:00,100.15,100.28,100.14,100.2,17848.0,78.3188,78.4205,78.311,78.3579,17848.0
2019-07-15 10:40:00,100.2,100.2,100.02,100.13,39921.0,78.3579,78.3579,78.2171,78.3032,39921.0
2019-07-15 10:45:00,100.13,100.17,100.06,100.06,33848.0,78.3032,78.3344,78.2484,78.2484,33848.0
2019-07-15 10:50:00,100.07,100.14,99.98,100.0,27002.0,78.2562,78.311,78.1859,78.2015,27002.0
2019-07-15 10:55:00,99.99,100.03,99.85,99.92,17401.0,78.1937,78.225,78.0842,78.1389,17401.0
2019-07-15 11:00:00,99.91,99.92,99.8,99.91,10374.0,78.1311,78.1389,78.0451,78.1311,10374.0
2019-07-15 11:05:00,99.93,99.93,99.88,99.92,10654.0,78.1468,78.1468,78.1077,78.1389,10654.0
2019-07-15 11:10:00,99.93,99.94,99.87,99.88,11534.0,78.1468,78.1546,78.0998,78.1077,11534.0
2019-07-15 11:15:00,99.88,99.92,99.83,99.85,14283.0,78.1077,78.1389,78.0686,78.0842,14283.0
2019-07-15 11:20:00,99.84,99.94,99.81,99.94,13039.0,78.0764,78.1546,78.0529,78.1546,13039.0
2019-07-15 11:25:00,99.93,99.94,99.86,99.87,6706.0,78.1468,78.1546,78.092,78.0998,6706.0
2019-07-15 11:30:00,99.85,99.85,99.74,99.77,6902.0,78.0842,78.0842,77.9982,78.0216,6902.0
2019-07-15 11:35:00,99.75,99.9,99.75,99.84,20434.0,78.006,78.1233,78.006,78.0764,20434.0
2019-07-15 11:40:00,99.86,99.99,99.85,99.91,36385.0,78.092,78.1937,78.0842,78.1311,36385.0
2019-07-15 11:45:00,99.9,99.97,99.86,99.96,9735.0,78.1233,78.178,78.092,78.1702,9735.0
2019-07-15 11:50:00,99.96,100.0,99.93,99.93,11986.0,78.1702,78.2015,78.1468,78.1468,11986.0
2019-07-15 11:55:00,99.94,100.16,99.94,100.12,35450.0,78.1546,78.3266,78.1546,78.2953,35450.0
2019-07-15 12:00:00,100.11,100.32,100.07,100.31,12206.0,78.2875,78.4517,78.2562,78.4439,12206.0
2019-07-15 12:05:00,100.31,100.38,100.29,100.37,12658.0,78.4439,78.4987,78.4283,78.4908,12658.0
2019-07-15 12:10:00,100.37,100.47,100.35,100.46,14836.0,78.4908,78.569,78.4752,78.5612,14836.0
2019-07-15 12:15:00,100.46,100.66,100.46,100.53,89244.0,78.5612,78.7176,78.5612,78.616,89244.0
2019-07-15 12:20:00,100.52,100.61,100.0,100.46,65938.0,78.6081,78.6785,78.2015,78.5612,65938.0
2019-07-15 12:25:00,100.46,100.56,100.38,100.51,16178.0,78.5612,78.6394,78.4987,78.6003,16178.0
2019-07-15 12:30:00,100.52,100.59,100.52,100.57,17557.0,78.6081,78.6629,78.6081,78.6472,17557.0
2019-07-15 12:35:00,100.57,100.58,100.42,100.58,17357.0,78.6472,78.6551,78.5299,78.6551,17357.0
2019-07-15 12:40:00,100.58,100.72,100.58,100.61,61941.0,78.6551,78.7645,78.6551,78.6785,61941.0
2019-07-15 12:45:00,100.62,100.65,100.52,100.52,12863.0,78.6863,78.7098,78.6081,78.6081,12863.0
2019-07-15 12:50:00,100.51,100.52,100.46,100.52,11589.0,78.6003,78.6081,78.5612,78.6081,11589.0
2019-07-15 12:55:00,100.52,100.55,100.47,100.52,11625.0,78.6081,78.6316,78.569,78.6081,11625.0
2019-07-15 13:00:00,100.53,100.53,100.41,100.42,7975.0,78.616,78.616,78.5221,78.5299,7975.0
2019-07-15 13:05:00,100.44,100.5,100.42,100.5,8568.0,78.5456,78.5925,78.5299,78.5925,8568.0
2019-07-15 13:10:00,100.48,100.49,100.4,100.43,9383.0,78.5769,78.5847,78.5143,78.5378,9383.0
2019-07-15 13:15:00,100.43,100.48,100.42,100.47,11740.0,78.5378,78.5769,78.5299,78.569,11740.0
2019-07-15 13:20:00,100.46,100.51,100.43,100.44,13913.0,78.5612,78.6003,78.5378,78.5456,13913.0
2019-07-15 13:25:00,100.44,100.49,100.42,100.42,6897.0,78.5456,78.5847,78.5299,78.5299,6897.0
2019-07-15 13:30:00,100.41,100.41,100.32,100.35,17714.0,78.5221,78.5221,78.4517,78.4752,17714.0
2019-07-15 13:35:00,100.34,100.48,100.34,100.46,10817.0,78.4674,78.5769,78.4674,78.5612,10817.0
2019-07-15 13:40:00,100.45,100.57,100.45,100.54,10752.0,78.5534,78.6472,78.5534,78.6238,10752.0
2019-07-15 13:45:00,100.54,100.55,100.49,100.55,6274.0,78.6238,78.6316,78.5847,78.6316,6274.0
2019-07-15 13:50:00,100.55,100.6,100.53,100.55,9720.0,78.6316,78.6707,78.616,78.6316,9720.0
2019-07-15 13:55:00,100.54,100.58,100.52,100.56,10741.0,78.6238,78.6551,78.6081,78.6394,10741.0
2019-07-15 14:00:00,100.56,100.62,100.52,100.53,17032.0,78.6394,78.6863,78.6081,78.616,17032.0
2019-07-15 14:05:00,100.54,100.62,100.5,100.53,25373.0,78.6238,78.6863,78.5925,78.616,25373.0
2019-07-15 14:10:00,100.53,100.53,100.41,100.48,12181.0,78.616,78.616,78.5221,78.5769,12181.0
2019-07-15 14:15:00,100.48,100.67,100.45,100.67,11478.0,78.5769,78.7254,78.5534,78.7254,11478.0
2019-07-15 14:20:00,100.67,100.8,100.67,100.8,16824.0,78.7254,78.8271,78.7254,78.8271,16824.0
2019-07-15 14:25:00,100.8,100.85,100.74,100.77,12012.0,78.8271,78.8662,78.7802,78.8036,12012.0
2019-07-15 14:30:00,100.78,100.87,100.73,100.86,19966.0,78.8115,78.8818,78.7724,78.874,19966.0
2019-07-15 14:35:00,100.86,100.93,100.84,100.89,9614.0,78.874,78.9288,78.8584,78.8975,9614.0
2019-07-15 14:40:00,100.89,100.93,100.86,100.9,9444.0,78.8975,78.9288,78.874,78.9053,9444.0
2019-07-15 14:45:00,100.87,100.93,100.82,100.83,13988.0,78.8818,78.9288,78.8427,78.8506,13988.0
2019-07-15 14:50:00,100.82,100.86,100.72,100.72,13990.0,78.8427,78.874,78.7645,78.7645,13990.0
2019-07-15 14:55:00,100.73,100.84,100.73,100.81,11316.0,78.7724,78.8584,78.7724,78.8349,11316.0
2019-07-15 15:00:00,100.82,100.84,100.75,100.78,10084.0,78.8427,78.8584,78.788,78.8115,10084.0
2019-07-15 15:05:00,100.78,100.82,100.72,100.81,12189.0,78.8115,78.8427,78.7645,78.8349,12189.0
2019-07-15 15:10:00,100.82,100.86,100.73,100.75,16038.0,78.8427,78.874,78.7724,78.788,16038.0
2019-07-15 15:15:00,100.75,100.84,100.75,100.84,13022.0,78.788,78.8584,78.788,78.8584,13022.0
2019-07-15 15:20:00,100.85,100.91,100.78,100.82,19140.0,78.8662,78.9131,78.8115,78.8427,19140.0
2019-07-15 15:25:00,100.83,100.85,100.72,100.73,17639.0,78.8506,78.8662,78.7645,78.7724,17639.0
2019-07-15 15:30:00,100.74,100.82,100.73,100.82,18039.0,78.7802,78.8427,78.7724,78.8427,18039.0
2019-07-15 15:35:00,100.83,100.88,100.76,100.88,32162.0,78.8506,78.8897,78.7958,78.8897,32162.0
2019-07-15 15:40:00,100.89,100.99,100.88,100.97,38383.0,78.8975,78.9757,78.8897,78.96,38383.0
2019-07-15 15:45:00,100.98,101.02,100.91,101.01,51984.0,78.9679,78.9991,78.9131,78.9913,51984.0
2019-07-15 15:50:00,101.01,101.15,100.98,101.12,73046.0,78.9913,79.1008,78.9679,79.0774,73046.0
2019-07-15 15:55:00,101.1,101.11,100.97,101.02,81893.0,79.0617,79.0695,78.96,78.9991,81893.0
2019-07-16 09:30:00,101.0,101.11,100.33,100.4,44025.0,78.9835,79.0695,78.4596,78.5143,44025.0
2019-07-16 09:35:00,100.48,100.55,100.15,100.28,14737.0,78.5769,78.6316,78.3188,78.4205,14737.0
2019-07-16 09:40:00,100.27,100.36,100.14,100.32,12411.0,78.4126,78.483,78.311,78.4517,12411.0
2019-07-16 09:45:00,100.22,100.24,99.81,100.08,23971.0,78.3735,78.3892,78.0529,78.2641,23971.0
2019-07-16 09:50:00,100.08,100.17,99.9,99.91,17040.0,78.2641,78.3344,78.1233,78.1311,17040.0
2019-07-16 09:55:00,99.92,100.13,99.92,100.12,14562.0,78.1389,78.3032,78.1389,78.2953,14562.0
2019-07-16 10:00:00,100.09,100.37,100.07,100.28,21160.0,78.2719,78.4908,78.2562,78.4205,21160.0
2019-07-16 10:05:00,100.29,100.46,100.28,100.4,16470.0,78.4283,78.5612,78.4205,78.5143,16470.0
2019-07-16 10:10:00,100.4,100.56,100.38,100.55,25076.0,78.5143,78.6394,78.4987,78.6316,25076.0
2019-07-16 10:15:00,100.53,100.63,100.51,100.63,14259.0,78.616,78.6942,78.6003,78.6942,14259.0
2019-07-16 10:20:00,100.64,100.82,100.58,100.78,11468.0,78.702,78.8427,78.6551,78.8115,11468.0
2019-07-16 10:25:00,100.79,100.89,100.71,100.87,10025.0,78.8193,78.8975,78.7567,78.8818,10025.0
2019-07-16 10:30:00,100.88,100.94,100.67,100.67,15861.0,78.8897,78.9366,78.7254,78.7254,15861.0
2019-07-16 10:35:00,100.68,100.86,100.65,100.86,15290.0,78.7333,78.874,78.7098,78.874,15290.0
2019-07-16 10:40:00,100.88,101.11,100.88,101.1,12255.0,78.8897,79.0695,78.8897,79.0617,12255.0
2019-07-16 10:45:00,101.08,101.25,101.06,101.12,19971.0,79.0461,79.179,79.0304,79.0774,19971.0
2019-07-16 10:50:00,101.15,101.32,101.09,101.16,16827.0,79.1008,79.2338,79.0539,79.1086,16827.0
2019-07-16 10:55:00,101.17,101.21,101.15,101.18,11944.0,79.1165,79.1477,79.1008,79.1243,11944.0
2019-07-16 11:00:00,101.17,101.25,101.05,101.23,25684.0,79.1165,79.179,79.0226,79.1634,25684.0
2019-07-16 11:05:00,101.26,101.4,101.26,101.35,17696.0,79.1868,79.2963,79.1868,79.2572,17696.0
2019-07-16 11:10:00,101.34,101.35,101.2,101.27,15503.0,79.2494,79.2572,79.1399,79.1947,15503.0
2019-07-16 11:15:00,101.28,101.38,101.13,101.23,20960.0,79.2025,79.2807,79.0852,79.1634,20960.0
2019-07-16 11:20:00,101.23,101.36,101.21,101.22,20874.0,79.1634,79.265,79.1477,79.1556,20874.0
2019-07-16 11:25:00,101.18,101.47,101.18,101.45,19190.0,79.1243,79.3511,79.1243,79.3354,19190.0
2019-07-16 11:30:00,101.44,101.44,101.32,101.39,15660.0,79.3276,79.3276,79.2338,79.2885,15660.0
2019-07-16 11:35:00,101.39,101.51,101.38,101.42,17279.0,79.2885,79.3823,79.2807,79.312,17279.0
2019-07-16 11:40:00,101.42,101.47,101.34,101.36,16327.0,79.312,79.3511,79.2494,79.265,16327.0
2019-07-16 11:45:00,101.36,101.45,101.31,101.31,12626.0,79.265,79.3354,79.2259,79.2259,12626.0
2019-07-16 11:50:00,101.33,101.33,101.16,101.29,13419.0,79.2416,79.2416,79.1086,79.2103,13419.0
2019-07-16 11:55:00,101.27,101.27,101.17,101.18,9809.0,79.1947,79.1947,79.1165,79.1243,9809.0
2019-07-16 12:00:00,101.16,101.19,101.07,101.12,13469.0,79.1086,79.1321,79.0383,79.0774,13469.0
2019-07-16 12:05:00,101.12,101.29,101.12,101.28,13690.0,79.0774,79.2103,79.0774,79.2025,13690.0
2019-07-16 12:10:00,101.28,101.31,101.24,101.29,9869.0,79.2025,79.2259,79.1712,79.2103,9869.0
2019-07-16 12:15:00,101.3,101.31,101.1,101.22,18755.0,79.2181,79.2259,79.0617,79.1556,18755.0
2019-07-16 12:20:00,101.21,101.35,101.21,101.32,12109.0,79.1477,79.2572,79.1477,79.2338,12109.0
2019-07-16 12:25:00,101.31,101.56,101.3,101.52,12310.0,79.2259,79.4214,79.2181,79.3902,12310.0
2019-07-16 12:30:00,101.53,101.63,101.52,101.63,11933.0,79.398,79.4762,79.3902,79.4762,11933.0
2019-07-16 12:35:00,101.63,101.77,101.63,101.68,18472.0,79.4762,79.5857,79.4762,79.5153,18472.0
2019-07-16 12:40:00,101.7,101.74,101.64,101.71,14778.0,79.5309,79.5622,79.484,79.5387,14778.0
2019-07-16 12:45:00,101.69,101.69,101.56,101.58,15031.0,79.5231,79.5231,79.4214,79.4371,15031.0
2019-07-16 12:50:00,101.58,101.59,101.4,101.41,13042.0,79.4371,79.4449,79.2963,79.3041,13042.0
2019-07-16 12:55:00,101.42,101.43,101.34,101.4,11685.0,79.312,79.3198,79.2494,79.2963,11685.0
2019-07-16 13:00:00,101.39,101.63,101.39,101.54,18039.0,79.2885,79.4762,79.2885,79.4058,18039.0
2019-07-16 13:05:00,101.57,101.63,101.57,101.62,15160.0,79.4293,79.4762,79.4293,79.4684,15160.0
2019-07-16 13:10:00,101.62,101.69,101.6,101.63,15042.0,79.4684,79.5231,79.4527,79.4762,15042.0
2019-07-16 13:15:00,101.63,101.65,101.53,101.57,13672.0,79.4762,79.4918,79.398,79.4293,13672.0
2019-07-16 13:20:00,101.57,101.59,101.42,101.48,17537.0,79.4293,79.4449,79.312,79.3589,17537.0
2019-07-16 13:25:00,101.49,101.52,101.41,101.41,11221.0,79.3667,79.3902,79.3041,79.3041,11221.0
2019-07-16 13:30:00,101.4,101.5,101.32,101.48,13652.0,79.2963,79.3745,79.2338,79.3589,13652.0
2019-07-16 13:35:00,101.49,101.62,101.45,101.56,13346.0,79.3667,79.4684,79.3354,79.4214,13346.0
2019-07-16 13:40:00,101.56,101.59,101.51,101.54,18003.0,79.4214,79.4449,79.3823,79.4058,18003.0
2019-07-16 13:45:00,101.53,101.54,101.35,101.39,38649.0,79.398,79.4058,79.2572,79.2885,38649.0
2019-07-16 13:50:00,101.38,101.4,101.09,101.15,24372.0,79.2807,79.2963,79.0539,79.1008,24372.0
2019-07-16 13:55:00,101.13,101.18,101.04,101.12,18596.0,79.0852,79.1243,79.0148,79.0774,18596.0
2019-07-16 14:00:00,101.12,101.19,101.05,101.12,18041.0,79.0774,79.1321,79.0226,79.0774,18041.0
2019-07-16 14:05:00,101.1,101.12,101.04,101.06,12105.0,79.0617,79.0774,79.0148,79.0304,12105.0
2019-07-16 14:10:00,101.05,101.13,101.04,101.12,16872.0,79.0226,79.0852,79.0148,79.0774,16872.0
2019-07-16 14:15:00,101.12,101.21,101.11,101.16,21481.0,79.0774,79.1477,79.0695,79.1086,21481.0
2019-07-16 14:20:00,101.17,101.22,101.09,101.21,13963.0,79.1165,79.1556,79.0539,79.1477,13963.0
2019-07-16 14:25:00,101.2,101.21,101.12,101.19,15557.0,79.1399,79.1477,79.0774,79.1321,15557.0
2019-07-16 14:30:00,101.18,101.25,101.07,101.17,19036.0,79.1243,79.179,79.0383,79.1165,19036.0
2019-07-16 14:35:00,101.17,101.32,101.09,101.32,16453.0,79.1165,79.2338,79.0539,79.2338,16453.0
2019-07-16 14:40:00,101.31,101.37,101.24,101.34,17950.0,79.2259,79.2729,79.1712,79.2494,17950.0
2019-07-16 14:45:00,101.35,101.42,101.29,101.42,18492.0,79.2572,79.312,79.2103,79.312,18492.0
2019-07-16 14:50:00,101.42,101.44,101.26,101.32,26645.0,79.312,79.3276,79.1868,79.2338,26645.0
2019-07-16 14:55:00,101.34,101.37,101.27,101.28,14838.0,79.2494,79.2729,79.1947,79.2025,14838.0
2019-07-16 15:00:00,101.29,101.36,101.25,101.33,29912.0,79.2103,79.265,79.179,79.2416,29912.0
2019-07-16 15:05:00,101.34,101.42,101.32,101.4,14304.0,79.2494,79.312,79.2338,79.2963,14304.0
2019-07-16 15:10:00,101.4,101.46,101.36,101.39,18480.0,79.2963,79.3432,79.265,79.2885,18480.0
2019-07-16 15:15:00,101.39,101.39,101.22,101.3,17607.0,79.2885,79.2885,79.1556,79.2181,17607.0
2019-07-16 15:20:00,101.29,101.39,101.26,101.36,18858.0,79.2103,79.2885,79.1868,79.265,18858.0
2019-07-16 15:25:00,101.37,101.4,101.3,101.36,23295.0,79.2729,79.2963,79.2181,79.265,23295.0
2019-07-16 15:30:00,101.36,101.41,101.26,101.28,32057.0,79.265,79.3041,79.1868,79.2025,32057.0
2019-07-16 15:35:00,101.29,101.4,101.28,101.31,34191.0,79.2103,79.2963,79.2025,79.2259,34191.0
2019-07-16 15:40:00,101.32,101.46,101.31,101.36,42479.0,79.2338,79.3432,79.2259,79.265,42479.0
2019-07-16 15:45:00,101.35,101.44,101.31,101.4,37174.0,79.2572,79.3276,79.2259,79.2963,37174.0
2019-07-16 15:50:00,101.4,101.56,101.4,101.5,62230.0,79.2963,79.4214,79.2963,79.3745,62230.0
2019-07-16 15:55:00,101.51,101.55,101.34,101.37,140671.0,79.3823,79.4136,79.2494,79.2729,140671.0
2019-07-17 09:30:00,101.39,101.96,101.33,101.96,35808.0,79.2885,79.7342,79.2416,79.7342,35808.0
2019-07-17 09:35:00,101.88,101.94,101.7,101.7,3069.0,79.6717,79.7186,79.5309,79.5309,3069.0
2019-07-17 09:40:00,101.66,101.66,101.3,101.39,5200.0,79.4996,79.4996,79.2181,79.2885,5200.0
2019-07-17 09:45:00,101.38,101.38,101.15,101.25,11485.0,79.2807,79.2807,79.1008,79.179,11485.0
2019-07-17 09:50:00,101.24,101.43,101.23,101.33,6074.0,79.1712,79.3198,79.1634,79.2416,6074.0
2019-07-17 09:55:00,101.29,101.49,101.28,101.36,9942.0,79.2103,79.3667,79.2025,79.265,9942.0
2019-07-17 10:00:00,101.39,101.47,101.21,101.39,8198.0,79.2885,79.3511,79.1477,79.2885,8198.0
2019-07-17 10:05:00,101.41,101.52,101.35,101.44,10335.0,79.3041,79.3902,79.2572,79.3276,10335.0
2019-07-17 10:10:00,101.46,101.59,101.45,101.55,6492.0,79.3432,79.4449,79.3354,79.4136,6492.0
2019-07-17 10:15:00,101.52,101.52,101.35,101.35,14250.0,79.3902,79.3902,79.2572,79.2572,14250.0
2019-07-17 10:20:00,101.39,101.4,101.26,101.39,15373.0,79.2885,79.2963,79.1868,79.2885,15373.0
2019-07-17 10:25:00,101.38,101.39,101.27,101.33,5754.0,79.2807,79.2885,79.1947,79.2416,5754.0
2019-07-17 10:30:00,101.31,101.31,100.4,100.4,42166.0,79.2259,79.2259,78.5143,78.5143,42166.0
2019-07-17 10:35:00,100.41,100.64,100.31,100.63,25790.0,78.5221,78.702,78.4439,78.6942,25790.0
2019-07-17 10:40:00,100.62,100.65,100.36,100.37,9883.0,78.6863,78.7098,78.483,78.4908,9883.0
2019-07-17 10:45:00,100.38,100.47,100.28,100.37,28564.0,78.4987,78.569,78.4205,78.4908,28564.0
2019-07-17 10:50:00,100.34,100.6,100.33,100.5,18986.0,78.4674,78.6707,78.4596,78.5925,18986.0
2019-07-17 10:55:00,100.54,100.66,100.41,100.6,65576.0,78.6238,78.7176,78.5221,78.6707,65576.0
2019-07-17 11:00:00,100.6,100.8,100.6,100.73,34964.0,78.6707,78.8271,78.6707,78.7724,34964.0
2019-07-17 11:05:00,100.73,100.93,100.68,100.93,10865.0,78.7724,78.9288,78.7333,78.9288,10865.0
2019-07-17 11:10:00,100.91,101.11,100.91,100.95,22810.0,78.9131,79.0695,78.9131,78.9444,22810.0
2019-07-17 11:15:00,100.94,101.34,100.94,101.34,16184.0,78.9366,79.2494,78.9366,79.2494,16184.0
2019-07-17 11:20:00,101.34,101.42,101.23,101.42,16104.0,79.2494,79.312,79.1634,79.312,16104.0
2019-07-17 11:25:00,101.39,101.46,101.34,101.34,10342.0,79.2885,79.3432,79.2494,79.2494,10342.0
2019-07-17 11:30:00,101.34,101.42,101.26,101.39,15641.0,79.2494,79.312,79.1868,79.2885,15641.0
2019-07-17 11:35:00,101.37,101.53,101.32,101.49,13126.0,79.2729,79.398,79.2338,79.3667,13126.0
2019-07-17 11:40:00,101.48,101.71,101.45,101.69,12357.0,79.3589,79.5387,79.3354,79.5231,12357.0
2019-07-17 11:45:00,101.7,101.92,101.69,101.92,17523.0,79.5309,79.703,79.5231,79.703,17523.0
2019-07-17 11:50:00,101.94,102.04,101.86,101.87,25320.0,79.7186,79.7968,79.656,79.6639,25320.0
2019-07-17 11:55:00,101.86,101.88,101.71,101.79,8372.0,79.656,79.6717,79.5387,79.6013,8372.0
2019-07-17 12:00:00,101.78,101.78,101.54,101.61,8920.0,79.5935,79.5935,79.4058,79.4605,8920.0
2019-07-17 12:05:00,101.59,101.68,101.55,101.63,5416.0,79.4449,79.5153,79.4136,79.4762,5416.0
2019-07-17 12:10:00,101.62,101.62,101.49,101.55,5902.0,79.4684,79.4684,79.3667,79.4136,5902.0
2019-07-17 12:15:00,101.58,101.67,101.57,101.62,7044.0,79.4371,79.5075,79.4293,79.4684,7044.0
2019-07-17 12:20:00,101.65,101.66,101.46,101.46,7210.0,79.4918,79.4996,79.3432,79.3432,7210.0
2019-07-17 12:25:00,101.48,101.55,101.39,101.44,8544.0,79.3589,79.4136,79.2885,79.3276,8544.0
2019-07-17 12:30:00,101.43,101.51,101.39,101.4,6517.0,79.3198,79.3823,79.2885,79.2963,6517.0
2019-07-17 12:35:00,101.43,101.48,101.38,101.38,7513.0,79.3198,79.3589,79.2807,79.2807,7513.0
2019-07-17 12:40:00,101.39,101.51,101.38,101.46,9203.0,79.2885,79.3823,79.2807,79.3432,9203.0
2019-07-17 12:45:00,101.46,101.52,101.42,101.48,7018.0,79.3432,79.3902,79.312,79.3589,7018.0
2019-07-17 12:50:00,101.48,101.58,101.48,101.49,13600.0,79.3589,79.4371,79.3589,79.3667,13600.0
2019-07-17 12:55:00,101.53,101.53,101.43,101.43,6303.0,79.398,79.398,79.3198,79.3198,6303.0
2019-07-17 13:00:00,101.43,101.53,101.42,101.44,9191.0,79.3198,79.398,79.312,79.3276,9191.0
2019-07-17 13:05:00,101.45,101.49,101.37,101.39,8277.0,79.3354,79.3667,79.2729,79.2885,8277.0
2019-07-17 13:10:00,101.35,101.38,101.24,101.29,33180.0,79.2572,79.2807,79.1712,79.2103,33180.0
2019-07-17 13:15:00,101.26,101.39,101.23,101.37,15519.0,79.1868,79.2885,79.1634,79.2729,15519.0
2019-07-17 13:20:00,101.37,101.52,101.34,101.49,65775.0,79.2729,79.3902,79.2494,79.3667,65775.0
2019-07-17 13:25:00,101.48,101.62,101.45,101.61,18666.0,79.3589,79.4684,79.3354,79.4605,18666.0
2019-07-17 13:30:00,101.62,101.62,101.46,101.46,17249.0,79.4684,79.4684,79.3432,79.3432,17249.0
2019-07-17 13:35:00,101.47,101.58,101.47,101.57,12611.0,79.3511,79.4371,79.3511,79.4293,12611.0
2019-07-17 13:40:00,101.59,101.78,101.53,101.72,16762.0,79.4449,79.5935,79.398,79.5466,16762.0
2019-07-17 13:45:00,101.68,101.81,101.68,101.78,9981.0,79.5153,79.6169,79.5153,79.5935,9981.0
2019-07-17 13:50:00,101.76,101.8,101.66,101.69,9289.0,79.5778,79.6091,79.4996,79.5231,9289.0
2019-07-17 13:55:00,101.69,101.71,101.6,101.6,9301.0,79.5231,79.5387,79.4527,79.4527,9301.0
2019-07-17 14:00:00,101.63,101.63,101.49,101.5,9521.0,79.4762,79.4762,79.3667,79.3745,9521.0
2019-07-17 14:05:00,101.47,101.5,101.41,101.42,8326.0,79.3511,79.3745,79.3041,79.312,8326.0
2019-07-17 14:10:00,101.43,101.48,101.33,101.33,13605.0,79.3198,79.3589,79.2416,79.2416,13605.0
2019-07-17 14:15:00,101.33,101.44,101.33,101.39,11182.0,79.2416,79.3276,79.2416,79.2885,11182.0
2019-07-17 14:20:00,101.39,101.45,101.36,101.4,8375.0,79.2885,79.3354,79.265,79.2963,8375.0
2019-07-17 14:25:00,101.39,101.42,101.27,101.3,10038.0,79.2885,79.312,79.1947,79.2181,10038.0
2019-07-17 14:30:00,101.3,101.38,101.25,101.35,19155.0,79.2181,79.2807,79.179,79.2572,19155.0
2019-07-17 14:35:00,101.35,101.38,101.29,101.36,13480.0,79.2572,79.2807,79.2103,79.265,13480.0
2019-07-17 14:40:00,101.38,101.38,101.29,101.29,9715.0,79.2807,79.2807,79.2103,79.2103,9715.0
2019-07-17 14:45:00,101.29,101.43,101.26,101.43,28647.0,79.2103,79.3198,79.1868,79.3198,28647.0
2019-07-17 14:50:00,101.44,101.44,101.27,101.29,25353.0,79.3276,79.3276,79.1947,79.2103,25353.0
2019-07-17 14:55:00,101.29,101.38,101.24,101.32,20105.0,79.2103,79.2807,79.1712,79.2338,20105.0
2019-07-17 15:00:00,101.32,101.36,101.26,101.29,13847.0,79.2338,79.265,79.1868,79.2103,13847.0
2019-07-17 15:05:00,101.27,101.32,101.24,101.32,16165.0,79.1947,79.2338,79.1712,79.2338,16165.0
2019-07-17 15:10:00,101.31,101.36,101.29,101.29,14034.0,79.2259,79.265,79.2103,79.2103,14034.0
2019-07-17 15:15:00,101.31,101.37,101.29,101.35,14395.0,79.2259,79.2729,79.2103,79.2572,14395.0
2019-07-17 15:20:00,101.36,101.36,101.15,101.18,15877.0,79.265,79.265,79.1008,79.1243,15877.0
2019-07-17 15:25:00,101.18,101.23,101.05,101.05,20874.0,79.1243,79.1634,79.0226,79.0226,20874.0
2019-07-17 15:30:00,101.05,101.15,101.03,101.13,23859.0,79.0226,79.1008,79.007,79.0852,23859.0
2019-07-17 15:35:00,101.12,101.13,100.85,100.87,47241.0,79.0774,79.0852,78.8662,78.8818,47241.0
2019-07-17 15:40:00,100.88,100.91,100.85,100.89,22545.0,78.8897,78.9131,78.8662,78.8975,22545.0
2019-07-17 15:45:00,100.88,100.88,100.73,100.86,40973.0,78.8897,78.8897,78.7724,78.874,40973.0
2019-07-17 15:50:00,100.86,100.92,100.75,100.76,63096.0,78.874,78.9209,78.788,78.7958,63096.0
2019-07-17 15:55:00,100.74,100.83,100.7,100.77,112227.0,78.7802,78.8506,78.7489,78.8036,112227.0
2019-07-18 09:30:00,100.2,100.49,99.83,100.09,40824.0,78.3579,78.5847,78.0686,78.2719,40824.0
2019-07-18 09:35:00,100.15,100.61,100.09,100.61,19537.0,78.3188,78.6785,78.2719,78.6785,19537.0
2019-07-18 09:40:00,100.53,100.59,100.43,100.51,14101.0,78.616,78.6629,78.5378,78.6003,14101.0
2019-07-18 09:45:00,100.46,100.46,100.01,100.06,46678.0,78.5612,78.5612,78.2093,78.2484,46678.0
2019-07-18 09:50:00,100.06,100.47,99.98,100.46,21842.0,78.2484,78.569,78.1859,78.5612,21842.0
2019-07-18 09:55:00,100.5,100.62,100.35,100.57,25831.0,78.5925,78.6863,78.4752,78.6472,25831.0
2019-07-18 10:00:00,100.64,100.69,100.42,100.67,28530.0,78.702,78.7411,78.5299,78.7254,28530.0
2019-07-18 10:05:00,100.68,100.72,100.5,100.59,26801.0,78.7333,78.7645,78.5925,78.6629,26801.0
2019-07-18 10:10:00,100.58,101.14,100.57,100.97,25469.0,78.6551,79.093,78.6472,78.96,25469.0
2019-07-18 10:15:00,100.95,101.02,100.79,100.82,20164.0,78.9444,78.9991,78.8193,78.8427,20164.0
2019-07-18 10:20:00,100.84,101.02,100.76,100.9,20969.0,78.8584,78.9991,78.7958,78.9053,20969.0
2019-07-18 10:25:00,100.9,101.01,100.73,101.01,18734.0,78.9053,78.9913,78.7724,78.9913,18734.0
2019-07-18 10:30:00,101.02,101.17,100.97,101.05,12712.0,78.9991,79.1165,78.96,79.0226,12712.0
2019-07-18 10:35:00,101.03,101.07,100.81,100.83,21002.0,79.007,79.0383,78.8349,78.8506,21002.0
2019-07-18 10:40:00,100.79,100.98,100.77,100.94,15708.0,78.8193,78.9679,78.8036,78.9366,15708.0
2019-07-18 10:45:00,100.95,101.1,100.94,101.1,15581.0,78.9444,79.0617,78.9366,79.0617,15581.0
2019-07-18 10:50:00,101.15,101.29,101.11,101.22,39311.0,79.1008,79.2103,79.0695,79.1556,39311.0
2019-07-18 10:55:00,101.22,101.45,101.14,101.4,20073.0,79.1556,79.3354,79.093,79.2963,20073.0
2019-07-18 11:00:00,101.38,101.43,101.28,101.38,27886.0,79.2807,79.3198,79.2025,79.2807,27886.0
2019-07-18 11:05:00,101.38,101.4,101.2,101.3,23905.0,79.2807,79.2963,79.1399,79.2181,23905.0
2019-07-18 11:10:00,101.31,101.39,101.27,101.27,19683.0,79.2259,79.2885,79.1947,79.1947,19683.0
2019-07-18 11:15:00,101.26,101.26,100.92,101.12,20865.0,79.1868,79.1868,78.9209,79.0774,20865.0
2019-07-18 11:20:00,101.09,101.15,100.99,101.05,17817.0,79.0539,79.1008,78.9757,79.0226,17817.0
2019-07-18 11:25:00,101.07,101.25,101.07,101.2,10809.0,79.0383,79.179,79.0383,79.1399,10809.0
2019-07-18 11:30:00,101.23,101.35,101.2,101.26,33020.0,79.1634,79.2572,79.1399,79.1868,33020.0
2019-07-18 11:35:00,101.26,101.26,101.11,101.12,20671.0,79.1868,79.1868,79.0695,79.0774,20671.0
2019-07-18 11:40:00,101.11,101.11,100.96,101.07,24344.0,79.0695,79.0695,78.9522,79.0383,24344.0
2019-07-18 11:45:00,101.07,101.08,100.94,101.03,14190.0,79.0383,79.0461,78.9366,79.007,14190.0
2019-07-18 11:50:00,101.02,101.1,100.97,101.02,20435.0,78.9991,79.0617,78.96,78.9991,20435.0
2019-07-18 11:55:00,101.0,101.2,100.99,101.16,10651.0,78.9835,79.1399,78.9757,79.1086,10651.0
2019-07-18 12:00:00,101.16,101.23,101.05,101.07,29199.0,79.1086,79.1634,79.0226,79.0383,29199.0
2019-07-18 12:05:00,101.08,101.17,101.04,101.15,7724.0,79.0461,79.1165,79.0148,79.1008,7724.0
2019-07-18 12:10:00,101.17,101.25,101.14,101.23,12538.0,79.1165,79.179,79.093,79.1634,12538.0
2019-07-18 12:15:00,101.25,101.3,101.22,101.3,15850.0,79.179,79.2181,79.1556,79.2181,15850.0
2019-07-18 12:20:00,101.31,101.42,101.31,101.38,9163.0,79.2259,79.312,79.2259,79.2807,9163.0
2019-07-18 12:25:00,101.37,101.39,101.26,101.27,14925.0,79.2729,79.2885,79.1868,79.1947,14925.0
2019-07-18 12:30:00,101.28,101.39,101.27,101.33,12446.0,79.2025,79.2885,79.1947,79.2416,12446.0
2019-07-18 12:35:00,101.34,101.35,101.26,101.28,13945.0,79.2494,79.2572,79.1868,79.2025,13945.0
2019-07-18 12:40:00,101.3,101.3,101.21,101.23,12097.0,79.2181,79.2181,79.1477,79.1634,12097.0
2019-07-18 12:45:00,101.24,101.25,101.17,101.22,10839.0,79.1712,79.179,79.1165,79.1556,10839.0
2019-07-18 12:50:00,101.22,101.24,101.1,101.11,11946.0,79.1556,79.1712,79.0617,79.0695,11946.0
2019-07-18 12:55:00,101.1,101.17,101.05,101.13,7522.0,79.0617,79.1165,79.0226,79.0852,7522.0
2019-07-18 13:00:00,101.12,101.12,101.02,101.12,9529.0,79.0774,79.0774,78.9991,79.0774,9529.0
2019-07-18 13:05:00,101.11,101.21,101.04,101.18,13111.0,79.0695,79.1477,79.0148,79.1243,13111.0
2019-07-18 13:10:00,101.2,101.29,101.2,101.29,13220.0,79.1399,79.2103,79.1399,79.2103,13220.0
2019-07-18 13:15:00,101.29,101.38,101.23,101.37,16996.0,79.2103,79.2807,79.1634,79.2729,16996.0
2019-07-18 13:20:00,101.38,101.44,101.35,101.37,8820.0,79.2807,79.3276,79.2572,79.2729,8820.0
2019-07-18 13:25:00,101.37,101.39,101.34,101.39,6396.0,79.2729,79.2885,79.2494,79.2885,6396.0
2019-07-18 13:30:00,101.38,101.45,101.33,101.42,20307.0,79.2807,79.3354,79.2416,79.312,20307.0
2019-07-18 13:35:00,101.43,101.54,101.43,101.54,8412.0,79.3198,79.4058,79.3198,79.4058,8412.0
2019-07-18 13:40:00,101.53,101.59,101.48,101.55,8485.0,79.398,79.4449,79.3589,79.4136,8485.0
2019-07-18 13:45:00,101.54,101.54,101.47,101.52,13544.0,79.4058,79.4058,79.3511,79.3902,13544.0
2019-07-18 13:50:00,101.54,101.61,101.52,101.61,14412.0,79.4058,79.4605,79.3902,79.4605,14412.0
2019-07-18 13:55:00,101.6,101.66,101.55,101.64,17204.0,79.4527,79.4996,79.4136,79.484,17204.0
2019-07-18 14:00:00,101.65,101.79,101.62,101.77,11071.0,79.4918,79.6013,79.4684,79.5857,11071.0
2019-07-18 14:05:00,101.77,101.77,101.66,101.68,13647.0,79.5857,79.5857,79.4996,79.5153,13647.0
2019-07-18 14:10:00,101.67,101.7,101.57,101.57,17791.0,79.5075,79.5309,79.4293,79.4293,17791.0
2019-07-18 14:15:00,101.58,101.6,101.5,101.51,11879.0,79.4371,79.4527,79.3745,79.3823,11879.0
2019-07-18 14:20:00,101.52,101.58,101.49,101.54,18916.0,79.3902,79.4371,79.3667,79.4058,18916.0
2019-07-18 14:25:00,101.52,101.59,101.49,101.5,17392.0,79.3902,79.4449,79.3667,79.3745,17392.0
2019-07-18 14:30:00,101.49,101.51,101.45,101.49,10353.0,79.3667,79.3823,79.3354,79.3667,10353.0
2019-07-18 14:35:00,101.49,101.52,101.36,101.42,17937.0,79.3667,79.3902,79.265,79.312,17937.0
2019-07-18 14:40:00,101.42,101.44,101.31,101.44,25606.0,79.312,79.3276,79.2259,79.3276,25606.0
2019-07-18 14:45:00,101.42,101.5,101.42,101.43,18582.0,79.312,79.3745,79.312,79.3198,18582.0
2019-07-18 14:50:00,101.42,101.43,101.32,101.39,18464.0,79.312,79.3198,79.2338,79.2885,18464.0
2019-07-18 14:55:00,101.39,101.46,101.36,101.44,13122.0,79.2885,79.3432,79.265,79.3276,13122.0
2019-07-18 15:00:00,101.43,101.59,101.41,101.55,33220.0,79.3198,79.4449,79.3041,79.4136,33220.0
2019-07-18 15:05:00,101.55,101.56,101.44,101.52,16629.0,79.4136,79.4214,79.3276,79.3902,16629.0
2019-07-18 15:10:00,101.51,101.66,101.51,101.65,16265.0,79.3823,79.4996,79.3823,79.4918,16265.0
2019-07-18 15:15:00,101.64,101.67,101.59,101.65,16740.0,79.484,79.5075,79.4449,79.4918,16740.0
2019-07-18 15:20:00,101.64,101.76,101.63,101.7,20221.0,79.484,79.5778,79.4762,79.5309,20221.0
2019-07-18 15:25:00,101.7,101.73,101.63,101.7,26854.0,79.5309,79.5544,79.4762,79.5309,26854.0
2019-07-18 15:30:00,101.7,101.77,101.62,101.72,30389.0,79.5309,79.5857,79.4684,79.5466,30389.0
2019-07-18 15:35:00,101.71,101.84,101.71,101.78,30796.0,79.5387,79.6404,79.5387,79.5935,30796.0
2019-07-18 15:40:00,101.79,101.88,101.74,101.75,31926.0,79.6013,79.6717,79.5622,79.57,31926.0
2019-07-18 15:45:00,101.73,101.89,101.7,101.76,48882.0,79.5544,79.6795,79.5309,79.5778,48882.0
2019-07-18 15:50:00,101.75,101.9,101.74,101.9,63529.0,79.57,79.6873,79.5622,79.6873,63529.0
2019-07-18 15:55:00,101.9,101.93,101.79,101.92,137255.0,79.6873,79.7108,79.6013,79.703,137255.0
2019-07-19 09:30:00,102.33,102.73,102.23,102.7,114503.0,80.0236,80.3364,79.9454,80.3129,114503.0
2019-07-19 09:35:00,102.69,102.74,102.27,102.4,19963.0,80.3051,80.3442,79.9767,80.0783,19963.0
2019-07-19 09:40:00,102.36,102.53,102.33,102.36,19772.0,80.047,80.18,80.0236,80.047,19772.0
2019-07-19 09:45:00,102.34,102.51,102.28,102.45,24501.0,80.0314,80.1644,79.9845,80.1174,24501.0
2019-07-19 09:50:00,102.45,102.6,102.33,102.59,29362.0,80.1174,80.2347,80.0236,80.2269,29362.0
2019-07-19 09:55:00,102.59,102.81,102.48,102.67,41285.0,80.2269,80.399,80.1409,80.2895,41285.0
2019-07-19 10:00:00,102.67,102.87,102.64,102.75,50099.0,80.2895,80.4459,80.266,80.352,50099.0
2019-07-19 10:05:00,102.75,102.75,102.38,102.43,33781.0,80.352,80.352,80.0627,80.1018,33781.0
2019-07-19 10:10:00,102.41,102.54,102.39,102.43,23278.0,80.0862,80.1878,80.0705,80.1018,23278.0
2019-07-19 10:15:00,102.42,102.63,102.39,102.57,57184.0,80.094,80.2582,80.0705,80.2113,57184.0
2019-07-19 10:20:00,102.59,102.62,102.43,102.47,47706.0,80.2269,80.2504,80.1018,80.1331,47706.0
2019-07-19 10:25:00,102.49,102.49,102.32,102.4,77310.0,80.1487,80.1487,80.0158,80.0783,77310.0
2019-07-19 10:30:00,102.41,102.43,102.28,102.28,17645.0,80.0862,80.1018,79.9845,79.9845,17645.0
2019-07-19 10:35:00,102.28,102.32,102.13,102.25,20686.0,79.9845,80.0158,79.8672,79.961,20686.0
2019-07-19 10:40:00,102.26,102.26,101.9,101.92,20984.0,79.9688,79.9688,79.6873,79.703,20984.0
2019-07-19 10:45:00,101.9,101.95,101.84,101.88,32249.0,79.6873,79.7264,79.6404,79.6717,32249.0
2019-07-19 10:50:00,101.89,101.9,101.81,101.83,17789.0,79.6795,79.6873,79.6169,79.6326,17789.0
2019-07-19 10:55:00,101.84,102.01,101.8,101.97,19646.0,79.6404,79.7733,79.6091,79.7421,19646.0
2019-07-19 11:00:00,101.97,102.1,101.93,102.09,22428.0,79.7421,79.8437,79.7108,79.8359,22428.0
2019-07-19 11:05:00,102.09,102.18,102.03,102.09,18004.0,79.8359,79.9063,79.789,79.8359,18004.0
2019-07-19 11:10:00,102.09,102.1,102.02,102.06,20605.0,79.8359,79.8437,79.7812,79.8124,20605.0
2019-07-19 11:15:00,102.05,102.18,102.02,102.17,21575.0,79.8046,79.9063,79.7812,79.8985,21575.0
2019-07-19 11:20:00,102.16,102.25,102.14,102.21,26555.0,79.8906,79.961,79.875,79.9297,26555.0
2019-07-19 11:25:00,102.2,102.22,102.13,102.19,23344.0,79.9219,79.9376,79.8672,79.9141,23344.0
2019-07-19 11:30:00,102.19,102.27,102.06,102.06,13688.0,79.9141,79.9767,79.8124,79.8124,13688.0
2019-07-19 11:35:00,102.08,102.11,101.93,101.93,20078.0,79.8281,79.8515,79.7108,79.7108,20078.0
2019-07-19 11:40:00,101.93,101.96,101.84,101.93,17934.0,79.7108,79.7342,79.6404,79.7108,17934.0
2019-07-19 11:45:00,101.93,102.0,101.9,101.98,17779.0,79.7108,79.7655,79.6873,79.7499,17779.0
2019-07-19 11:50:00,101.97,102.06,101.91,102.05,21253.0,79.7421,79.8124,79.6951,79.8046,21253.0
2019-07-19 11:55:00,102.04,102.1,102.03,102.07,21886.0,79.7968,79.8437,79.789,79.8203,21886.0
2019-07-19 12:00:00,102.09,102.16,102.09,102.09,12105.0,79.8359,79.8906,79.8359,79.8359,12105.0
2019-07-19 12:05:00,102.1,102.16,102.01,102.03,20185.0,79.8437,79.8906,79.7733,79.789,20185.0
2019-07-19 12:10:00,102.03,102.16,102.01,102.15,14619.0,79.789,79.8906,79.7733,79.8828,14619.0
2019-07-19 12:15:00,102.14,102.24,102.14,102.24,14114.0,79.875,79.9532,79.875,79.9532,14114.0
2019-07-19 12:20:00,102.25,102.25,102.18,102.22,12189.0,79.961,79.961,79.9063,79.9376,12189.0
2019-07-19 12:25:00,102.21,102.28,102.18,102.19,14617.0,79.9297,79.9845,79.9063,79.9141,14617.0
2019-07-19 12:30:00,102.19,102.26,102.19,102.26,13767.0,79.9141,79.9688,79.9141,79.9688,13767.0
2019-07-19 12:35:00,102.27,102.27,102.21,102.26,10125.0,79.9767,79.9767,79.9297,79.9688,10125.0
2019-07-19 12:40:00,102.25,102.28,102.23,102.25,16048.0,79.961,79.9845,79.9454,79.961,16048.0
2019-07-19 12:45:00,102.27,102.27,102.19,102.19,8870.0,79.9767,79.9767,79.9141,79.9141,8870.0
2019-07-19 12:50:00,102.21,102.32,102.21,102.29,12482.0,79.9297,80.0158,79.9297,79.9923,12482.0
2019-07-19 12:55:00,102.29,102.3,102.22,102.24,11367.0,79.9923,80.0001,79.9376,79.9532,11367.0
2019-07-19 13:00:00,102.25,102.34,102.21,102.33,14656.0,79.961,80.0314,79.9297,80.0236,14656.0
2019-07-19 13:05:00,102.33,102.47,102.31,102.4,16952.0,80.0236,80.1331,80.0079,80.0783,16952.0
2019-07-19 13:10:00,102.41,102.5,102.41,102.45,11638.0,80.0862,80.1565,80.0862,80.1174,11638.0
2019-07-19 13:15:00,102.44,102.46,102.32,102.32,10121.0,80.1096,80.1253,80.0158,80.0158,10121.0
2019-07-19 13:20:00,102.31,102.48,102.31,102.47,54651.0,80.0079,80.1409,80.0079,80.1331,54651.0
2019-07-19 13:25:00,102.46,102.46,102.38,102.39,11126.0,80.1253,80.1253,80.0627,80.0705,11126.0
2019-07-19 13:30:00,102.38,102.38,102.28,102.33,15829.0,80.0627,80.0627,79.9845,80.0236,15829.0
2019-07-19 13:35:00,102.34,102.42,102.3,102.36,16142.0,80.0314,80.094,80.0001,80.047,16142.0
2019-07-19 13:40:00,102.37,102.48,102.34,102.48,17117.0,80.0549,80.1409,80.0314,80.1409,17117.0
2019-07-19 13:45:00,102.5,102.5,102.4,102.4,15238.0,80.1565,80.1565,80.0783,80.0783,15238.0
2019-07-19 13:50:00,102.42,102.6,102.38,102.56,43815.0,80.094,80.2347,80.0627,80.2035,43815.0
2019-07-19 13:55:00,102.56,102.73,102.54,102.73,26949.0,80.2035,80.3364,80.1878,80.3364,26949.0
2019-07-19 14:00:00,102.74,102.75,102.59,102.63,39903.0,80.3442,80.352,80.2269,80.2582,39903.0
2019-07-19 14:05:00,102.62,102.62,102.43,102.43,17819.0,80.2504,80.2504,80.1018,80.1018,17819.0
2019-07-19 14:10:00,102.42,102.48,102.35,102.48,16150.0,80.094,80.1409,80.0392,80.1409,16150.0
2019-07-19 14:15:00,102.46,102.55,102.44,102.48,14506.0,80.1253,80.1956,80.1096,80.1409,14506.0
2019-07-19 14:20:00,102.48,102.57,102.44,102.44,14379.0,80.1409,80.2113,80.1096,80.1096,14379.0
2019-07-19 14:25:00,102.44,102.47,102.38,102.42,15827.0,80.1096,80.1331,80.0627,80.094,15827.0
2019-07-19 14:30:00,102.42,102.51,102.33,102.33,17548.0,80.094,80.1644,80.0236,80.0236,17548.0
2019-07-19 14:35:00,102.33,102.41,102.25,102.39,17141.0,80.0236,80.0862,79.961,80.0705,17141.0
2019-07-19 14:40:00,102.39,102.49,102.39,102.44,18392.0,80.0705,80.1487,80.0705,80.1096,18392.0
2019-07-19 14:45:00,102.42,102.52,102.39,102.5,12659.0,80.094,80.1722,80.0705,80.1565,12659.0
2019-07-19 14:50:00,102.52,102.54,102.47,102.53,15116.0,80.1722,80.1878,80.1331,80.18,15116.0
2019-07-19 14:55:00,102.52,102.65,102.51,102.59,19710.0,80.1722,80.2738,80.1644,80.2269,19710.0
2019-07-19 15:00:00,102.59,102.59,102.48,102.5,21171.0,80.2269,80.2269,80.1409,80.1565,21171.0
2019-07-19 15:05:00,102.48,102.58,102.46,102.5,17592.0,80.1409,80.2191,80.1253,80.1565,17592.0
2019-07-19 15:10:00,102.51,102.53,102.46,102.51,19272.0,80.1644,80.18,80.1253,80.1644,19272.0
2019-07-19 15:15:00,102.5,102.53,102.4,102.41,24921.0,80.1565,80.18,80.0783,80.0862,24921.0
2019-07-19 15:20:00,102.41,102.43,102.25,102.43,24735.0,80.0862,80.1018,79.961,80.1018,24735.0
2019-07-19 15:25:00,102.43,102.44,102.3,102.38,24729.0,80.1018,80.1096,80.0001,80.0627,24729.0
2019-07-19 15:30:00,102.4,102.5,102.4,102.43,27166.0,80.0783,80.1565,80.0783,80.1018,27166.0
2019-07-19 15:35:00,102.43,102.54,102.42,102.51,34269.0,80.1018,80.1878,80.094,80.1644,34269.0
2019-07-19 15:40:00,102.5,102.57,102.47,102.51,31198.0,80.1565,80.2113,80.1331,80.1644,31198.0
2019-07-19 15:45:00,102.5,102.5,102.29,102.36,48456.0,80.1565,80.1565,79.9923,80.047,48456.0
2019-07-19 15:50:00,102.37,102.49,102.33,102.45,55236.0,80.0549,80.1487,80.0236,80.1174,55236.0
2019-07-19 15:55:00,102.45,102.51,101.94,101.98,343809.0,80.1174,80.1644,79.7186,79.7499,343809.0
2019-07-22 09:30:00,102.61,102.97,102.33,102.96,44195.0,80.2426,80.5241,80.0236,80.5163,44195.0
2019-07-22 09:35:00,102.98,103.15,102.67,102.71,42350.0,80.5319,80.6648,80.2895,80.3208,42350.0
2019-07-22 09:40:00,102.75,102.75,102.49,102.58,17490.0,80.352,80.352,80.1487,80.2191,17490.0
2019-07-22 09:45:00,102.61,102.67,102.29,102.29,29469.0,80.2426,80.2895,79.9923,79.9923,29469.0
2019-07-22 09:50:00,102.21,102.46,102.11,102.41,24747.0,79.9297,80.1253,79.8515,80.0862,24747.0
2019-07-22 09:55:00,102.4,102.48,102.12,102.13,17644.0,80.0783,80.1409,79.8594,79.8672,17644.0
2019-07-22 10:00:00,102.09,102.16,101.95,102.03,21838.0,79.8359,79.8906,79.7264,79.789,21838.0
2019-07-22 10:05:00,102.0,102.05,101.96,102.02,16618.0,79.7655,79.8046,79.7342,79.7812,16618.0
2019-07-22 10:10:00,102.02,102.02,101.8,101.82,18691.0,79.7812,79.7812,79.6091,79.6248,18691.0
2019-07-22 10:15:00,101.84,101.97,101.78,101.82,22137.0,79.6404,79.7421,79.5935,79.6248,22137.0
2019-07-22 10:20:00,101.86,101.98,101.83,101.91,27180.0,79.656,79.7499,79.6326,79.6951,27180.0
2019-07-22 10:25:00,101.9,102.01,101.7,101.8,36664.0,79.6873,79.7733,79.5309,79.6091,36664.0
2019-07-22 10:30:00,101.79,101.89,101.56,101.59,14892.0,79.6013,79.6795,79.4214,79.4449,14892.0
2019-07-22 10:35:00,101.57,101.88,101.53,101.88,13985.0,79.4293,79.6717,79.398,79.6717,13985.0
2019-07-22 10:40:00,101.87,101.89,101.6,101.6,17362.0,79.6639,79.6795,79.4527,79.4527,17362.0
2019-07-22 10:45:00,101.62,101.71,101.53,101.68,13173.0,79.4684,79.5387,79.398,79.5153,13173.0
2019-07-22 10:50:00,101.68,101.82,101.65,101.78,8590.0,79.5153,79.6248,79.4918,79.5935,8590.0
2019-07-22 10:55:00,101.79,101.91,101.73,101.84,13837.0,79.6013,79.6951,79.5544,79.6404,13837.0
2019-07-22 11:00:00,101.85,102.07,101.79,101.98,18712.0,79.6482,79.8203,79.6013,79.7499,18712.0
2019-07-22 11:05:00,101.98,102.13,101.98,102.05,12948.0,79.7499,79.8672,79.7499,79.8046,12948.0
2019-07-22 11:10:00,102.04,102.1,101.97,101.97,11941.0,79.7968,79.8437,79.7421,79.7421,11941.0
2019-07-22 11:15:00,101.97,101.98,101.88,101.96,14535.0,79.7421,79.7499,79.6717,79.7342,14535.0
2019-07-22 11:20:00,101.97,102.11,101.93,102.07,12129.0,79.7421,79.8515,79.7108,79.8203,12129.0
2019-07-22 11:25:00,102.09,102.15,102.08,102.1,7935.0,79.8359,79.8828,79.8281,79.8437,7935.0
2019-07-22 11:30:00,102.1,102.24,102.06,102.24,9073.0,79.8437,79.9532,79.8124,79.9532,9073.0
2019-07-22 11:35:00,102.22,102.48,102.22,102.45,13646.0,79.9376,80.1409,79.9376,80.1174,13646.0
2019-07-22 11:40:00,102.47,102.53,102.37,102.39,9474.0,80.1331,80.18,80.0549,80.0705,9474.0
2019-07-22 11:45:00,102.4,102.41,102.27,102.4,10188.0,80.0783,80.0862,79.9767,80.0783,10188.0
2019-07-22 11:50:00,102.39,102.45,102.31,102.41,12558.0,80.0705,80.1174,80.0079,80.0862,12558.0
2019-07-22 11:55:00,102.42,102.55,102.42,102.49,6118.0,80.094,80.1956,80.094,80.1487,6118.0
2019-07-22 12:00:00,102.5,102.63,102.5,102.56,15369.0,80.1565,80.2582,80.1565,80.2035,15369.0
2019-07-22 12:05:00,102.55,102.57,102.38,102.39,10175.0,80.1956,80.2113,80.0627,80.0705,10175.0
2019-07-22 12:10:00,102.4,102.43,102.3,102.36,8587.0,80.0783,80.1018,80.0001,80.047,8587.0
2019-07-22 12:15:00,102.36,102.36,102.15,102.18,19587.0,80.047,80.047,79.8828,79.9063,19587.0
2019-07-22 12:20:00,102.18,102.23,102.13,102.14,6871.0,79.9063,79.9454,79.8672,79.875,6871.0
2019-07-22 12:25:00,102.16,102.2,102.06,102.06,6721.0,79.8906,79.9219,79.8124,79.8124,6721.0
2019-07-22 12:30:00,102.07,102.1,101.99,102.09,13507.0,79.8203,79.8437,79.7577,79.8359,13507.0
2019-07-22 12:35:00,102.09,102.2,102.06,102.11,12810.0,79.8359,79.9219,79.8124,79.8515,12810.0
2019-07-22 12:40:00,102.1,102.13,101.99,102.11,7930.0,79.8437,79.8672,79.7577,79.8515,7930.0
2019-07-22 12:45:00,102.11,102.15,102.1,102.15,7280.0,79.8515,79.8828,79.8437,79.8828,7280.0
2019-07-22 12:50:00,102.14,102.2,102.11,102.2,6193.0,79.875,79.9219,79.8515,79.9219,6193.0
2019-07-22 12:55:00,102.2,102.28,102.15,102.2,87860.0,79.9219,79.9845,79.8828,79.9219,87860.0
2019-07-22 13:00:00,102.21,102.25,102.16,102.17,5555.0,79.9297,79.961,79.8906,79.8985,5555.0
2019-07-22 13:05:00,102.17,102.27,102.17,102.23,6954.0,79.8985,79.9767,79.8985,79.9454,6954.0
2019-07-22 13:10:00,102.23,102.26,102.19,102.26,5800.0,79.9454,79.9688,79.9141,79.9688,5800.0
2019-07-22 13:15:00,102.26,102.26,102.17,102.18,6119.0,79.9688,79.9688,79.8985,79.9063,6119.0
2019-07-22 13:20:00,102.19,102.19,102.11,102.16,8561.0,79.9141,79.9141,79.8515,79.8906,8561.0
2019-07-22 13:25:00,102.16,102.22,102.14,102.17,9868.0,79.8906,79.9376,79.875,79.8985,9868.0
2019-07-22 13:30:00,102.17,102.26,102.15,102.21,16555.0,79.8985,79.9688,79.8828,79.9297,16555.0
2019-07-22 13:35:00,102.22,102.29,102.2,102.29,6998.0,79.9376,79.9923,79.9219,79.9923,6998.0
2019-07-22 13:40:00,102.3,102.36,102.27,102.36,55650.0,80.0001,80.047,79.9767,80.047,55650.0
2019-07-22 13:45:00,102.34,102.36,102.31,102.32,9830.0,80.0314,80.047,80.0079,80.0158,9830.0
2019-07-22 13:50:00,102.31,102.35,102.24,102.33,55229.0,80.0079,80.0392,79.9532,80.0236,55229.0
2019-07-22 13:55:00,102.33,102.34,102.25,102.3,8562.0,80.0236,80.0314,79.961,80.0001,8562.0
2019-07-22 14:00:00,102.29,102.33,102.28,102.29,8915.0,79.9923,80.0236,79.9845,79.9923,8915.0
2019-07-22 14:05:00,102.27,102.31,102.17,102.18,10894.0,79.9767,80.0079,79.8985,79.9063,10894.0
2019-07-22 14:10:00,102.18,102.19,102.1,102.1,13591.0,79.9063,79.9141,79.8437,79.8437,13591.0
2019-07-22 14:15:00,102.08,102.11,101.96,101.97,20836.0,79.8281,79.8515,79.7342,79.7421,20836.0
2019-07-22 14:20:00,101.95,102.0,101.91,101.94,13538.0,79.7264,79.7655,79.6951,79.7186,13538.0
2019-07-22 14:25:00,101.93,101.96,101.83,101.87,18669.0,79.7108,79.7342,79.6326,79.6639,18669.0
2019-07-22 14:30:00,101.88,101.95,101.85,101.95,9798.0,79.6717,79.7264,79.6482,79.7264,9798.0
2019-07-22 14:35:00,101.94,102.02,101.92,102.02,9022.0,79.7186,79.7812,79.703,79.7812,9022.0
2019-07-22 14:40:00,102.02,102.04,101.94,101.97,18764.0,79.7812,79.7968,79.7186,79.7421,18764.0
2019-07-22 14:45:00,101.96,102.04,101.96,102.0,12319.0,79.7342,79.7968,79.7342,79.7655,12319.0
2019-07-22 14:50:00,102.02,102.02,101.95,101.99,9427.0,79.7812,79.7812,79.7264,79.7577,9427.0
2019-07-22 14:55:00,102.01,102.15,101.99,102.1,12371.0,79.7733,79.8828,79.7577,79.8437,12371.0
2019-07-22 15:00:00,102.1,102.23,102.09,102.17,18360.0,79.8437,79.9454,79.8359,79.8985,18360.0
2019-07-22 15:05:00,102.17,102.23,102.16,102.22,11449.0,79.8985,79.9454,79.8906,79.9376,11449.0
2019-07-22 15:10:00,102.23,102.29,102.19,102.25,26169.0,79.9454,79.9923,79.9141,79.961,26169.0
2019-07-22 15:15:00,102.25,102.38,102.25,102.36,9467.0,79.961,80.0627,79.961,80.047,9467.0
2019-07-22 15:20:00,102.36,102.45,102.34,102.36,15649.0,80.047,80.1174,80.0314,80.047,15649.0
2019-07-22 15:25:00,102.36,102.44,102.36,102.41,16669.0,80.047,80.1096,80.047,80.0862,16669.0
2019-07-22 15:30:00,102.42,102.48,102.39,102.46,21928.0,80.094,80.1409,80.0705,80.1253,21928.0
2019-07-22 15:35:00,102.45,102.47,102.36,102.42,22964.0,80.1174,80.1331,80.047,80.094,22964.0
2019-07-22 15:40:00,102.41,102.44,102.35,102.42,27107.0,80.0862,80.1096,80.0392,80.094,27107.0
2019-07-22 15:45:00,102.42,102.57,102.39,102.46,32255.0,80.094,80.2113,80.0705,80.1253,32255.0
2019-07-22 15:50:00,102.45,102.54,102.44,102.48,34765.0,80.1174,80.1878,80.1096,80.1409,34765.0
2019-07-22 15:55:00,102.48,102.57,102.33,102.55,111569.0,80.1409,80.2113,80.0236,80.1956,111569.0
2019-07-23 09:30:00,103.0,103.07,102.35,102.46,37951.0,80.5475,80.6023,80.0392,80.1253,37951.0
2019-07-23 09:35:00,102.56,102.76,102.46,102.56,14799.0,80.2035,80.3599,80.1253,80.2035,14799.0
2019-07-23 09:40:00,102.74,103.05,102.74,102.95,11257.0,80.3442,80.5866,80.3442,80.5084,11257.0
2019-07-23 09:45:00,102.9,103.08,102.72,103.0,21952.0,80.4693,80.6101,80.3286,80.5475,21952.0
2019-07-23 09:50:00,103.02,103.06,102.7,102.7,21100.0,80.5632,80.5945,80.3129,80.3129,21100.0
2019-07-23 09:55:00,102.74,102.76,102.61,102.61,10098.0,80.3442,80.3599,80.2426,80.2426,10098.0
2019-07-23 10:00:00,102.61,102.8,102.54,102.78,22774.0,80.2426,80.3911,80.1878,80.3755,22774.0
2019-07-23 10:05:00,102.75,102.93,102.75,102.85,14666.0,80.352,80.4928,80.352,80.4302,14666.0
2019-07-23 10:10:00,102.83,103.1,102.81,103.01,15183.0,80.4146,80.6257,80.399,80.5554,15183.0
2019-07-23 10:15:00,102.99,103.07,102.96,103.04,8816.0,80.5397,80.6023,80.5163,80.5788,8816.0
2019-07-23 10:20:00,103.04,103.1,102.95,102.97,10354.0,80.5788,80.6257,80.5084,80.5241,10354.0
2019-07-23 10:25:00,102.96,103.02,102.93,102.98,32092.0,80.5163,80.5632,80.4928,80.5319,32092.0
2019-07-23 10:30:00,102.98,103.26,102.98,103.22,14666.0,80.5319,80.7509,80.5319,80.7196,14666.0
2019-07-23 10:35:00,103.2,103.25,103.07,103.07,64086.0,80.7039,80.743,80.6023,80.6023,64086.0
2019-07-23 10:40:00,103.07,103.08,102.95,103.02,19239.0,80.6023,80.6101,80.5084,80.5632,19239.0
2019-07-23 10:45:00,103.03,103.13,102.99,103.1,16424.0,80.571,80.6492,80.5397,80.6257,16424.0
2019-07-23 10:50:00,103.09,103.19,103.06,103.15,16215.0,80.6179,80.6961,80.5945,80.6648,16215.0
2019-07-23 10:55:00,103.16,103.21,103.12,103.2,7411.0,80.6727,80.7118,80.6414,80.7039,7411.0
2019-07-23 11:00:00,103.18,103.21,102.85,102.85,7810.0,80.6883,80.7118,80.4302,80.4302,7810.0
2019-07-23 11:05:00,102.87,102.97,102.85,102.96,17926.0,80.4459,80.5241,80.4302,80.5163,17926.0
2019-07-23 11:10:00,102.97,102.98,102.87,102.88,9096.0,80.5241,80.5319,80.4459,80.4537,9096.0
2019-07-23 11:15:00,102.89,103.0,102.88,102.92,8372.0,80.4615,80.5475,80.4537,80.485,8372.0
2019-07-23 11:20:00,102.9,103.0,102.86,102.98,14635.0,80.4693,80.5475,80.4381,80.5319,14635.0
2019-07-23 11:25:00,102.99,102.99,102.76,102.8,13989.0,80.5397,80.5397,80.3599,80.3911,13989.0
2019-07-23 11:30:00,102.8,102.85,102.7,102.73,9771.0,80.3911,80.4302,80.3129,80.3364,9771.0
2019-07-23 11:35:00,102.71,102.77,102.65,102.77,20032.0,80.3208,80.3677,80.2738,80.3677,20032.0
2019-07-23 11:40:00,102.75,102.76,102.59,102.7,8106.0,80.352,80.3599,80.2269,80.3129,8106.0
2019-07-23 11:45:00,102.69,102.69,102.58,102.62,10822.0,80.3051,80.3051,80.2191,80.2504,10822.0
2019-07-23 11:50:00,102.62,102.68,102.57,102.66,8270.0,80.2504,80.2973,80.2113,80.2817,8270.0
2019-07-23 11:55:00,102.66,102.69,102.6,102.61,7477.0,80.2817,80.3051,80.2347,80.2426,7477.0
2019-07-23 12:00:00,102.59,102.79,102.55,102.76,10844.0,80.2269,80.3833,80.1956,80.3599,10844.0
2019-07-23 12:05:00,102.79,102.81,102.67,102.71,8110.0,80.3833,80.399,80.2895,80.3208,8110.0
2019-07-23 12:10:00,102.69,102.74,102.64,102.66,9728.0,80.3051,80.3442,80.266,80.2817,9728.0
2019-07-23 12:15:00,102.67,102.68,102.59,102.64,6391.0,80.2895,80.2973,80.2269,80.266,6391.0
2019-07-23 12:20:00,102.64,102.65,102.58,102.59,3913.0,80.266,80.2738,80.2191,80.2269,3913.0
2019-07-23 12:25:00,102.59,102.74,102.54,102.74,5360.0,80.2269,80.3442,80.1878,80.3442,5360.0
2019-07-23 12:30:00,102.74,102.82,102.73,102.82,7388.0,80.3442,80.4068,80.3364,80.4068,7388.0
2019-07-23 12:35:00,102.8,102.84,102.65,102.7,6066.0,80.3911,80.4224,80.2738,80.3129,6066.0
2019-07-23 12:40:00,102.72,102.72,102.66,102.7,9800.0,80.3286,80.3286,80.2817,80.3129,9800.0
2019-07-23 12:45:00,102.7,102.75,102.65,102.67,4676.0,80.3129,80.352,80.2738,80.2895,4676.0
2019-07-23 12:50:00,102.67,102.71,102.58,102.65,5912.0,80.2895,80.3208,80.2191,80.2738,5912.0
2019-07-23 12:55:00,102.65,102.66,102.48,102.61,16327.0,80.2738,80.2817,80.1409,80.2426,16327.0
2019-07-23 13:00:00,102.59,102.75,102.59,102.71,11400.0,80.2269,80.352,80.2269,80.3208,11400.0
2019-07-23 13:05:00,102.71,102.75,102.59,102.6,18233.0,80.3208,80.352,80.2269,80.2347,18233.0
2019-07-23 13:10:00,102.6,102.64,102.48,102.49,15398.0,80.2347,80.266,80.1409,80.1487,15398.0
2019-07-23 13:15:00,102.5,102.5,102.43,102.5,9011.0,80.1565,80.1565,80.1018,80.1565,9011.0
2019-07-23 13:20:00,102.51,102.6,102.5,102.58,17263.0,80.1644,80.2347,80.1565,80.2191,17263.0
2019-07-23 13:25:00,102.59,102.65,102.56,102.61,7672.0,80.2269,80.2738,80.2035,80.2426,7672.0
2019-07-23 13:30:00,102.62,102.68,102.59,102.62,4850.0,80.2504,80.2973,80.2269,80.2504,4850.0
2019-07-23 13:35:00,102.62,102.65,102.53,102.57,6926.0,80.2504,80.2738,80.18,80.2113,6926.0
2019-07-23 13:40:00,102.58,102.8,102.54,102.75,15842.0,80.2191,80.3911,80.1878,80.352,15842.0
2019-07-23 13:45:00,102.75,102.75,102.57,102.57,15686.0,80.352,80.352,80.2113,80.2113,15686.0
2019-07-23 13:50:00,102.57,102.61,102.53,102.55,11972.0,80.2113,80.2426,80.18,80.1956,11972.0
2019-07-23 13:55:00,102.52,102.71,102.51,102.66,13814.0,80.1722,80.3208,80.1644,80.2817,13814.0
2019-07-23 14:00:00,102.67,102.71,102.61,102.69,11488.0,80.2895,80.3208,80.2426,80.3051,11488.0
2019-07-23 14:05:00,102.68,102.7,102.33,102.33,20520.0,80.2973,80.3129,80.0236,80.0236,20520.0
2019-07-23 14:10:00,102.32,102.42,102.31,102.39,21244.0,80.0158,80.094,80.0079,80.0705,21244.0
2019-07-23 14:15:00,102.4,102.46,102.2,102.3,17748.0,80.0783,80.1253,79.9219,80.0001,17748.0
2019-07-23 14:20:00,102.31,102.36,102.15,102.16,26152.0,80.0079,80.047,79.8828,79.8906,26152.0
2019-07-23 14:25:00,102.16,102.25,102.06,102.09,14132.0,79.8906,79.961,79.8124,79.8359,14132.0
2019-07-23 14:30:00,102.08,102.17,102.06,102.08,12869.0,79.8281,79.8985,79.8124,79.8281,12869.0
2019-07-23 14:35:00,102.09,102.15,102.08,102.11,9735.0,79.8359,79.8828,79.8281,79.8515,9735.0
2019-07-23 14:40:00,102.1,102.11,101.98,102.08,19053.0,79.8437,79.8515,79.7499,79.8281,19053.0
2019-07-23 14:45:00,102.1,102.17,102.06,102.13,9747.0,79.8437,79.8985,79.8124,79.8672,9747.0
2019-07-23 14:50:00,102.14,102.29,102.13,102.2,21112.0,79.875,79.9923,79.8672,79.9219,21112.0
2019-07-23 14:55:00,102.21,102.22,102.14,102.2,10671.0,79.9297,79.9376,79.875,79.9219,10671.0
2019-07-23 15:00:00,102.21,102.25,102.17,102.19,13929.0,79.9297,79.961,79.8985,79.9141,13929.0
2019-07-23 15:05:00,102.21,102.33,102.17,102.31,24456.0,79.9297,80.0236,79.8985,80.0079,24456.0
2019-07-23 15:10:00,102.32,102.36,102.27,102.31,19024.0,80.0158,80.047,79.9767,80.0079,19024.0
2019-07-23 15:15:00,102.31,102.31,102.13,102.14,20119.0,80.0079,80.0079,79.8672,79.875,20119.0
2019-07-23 15:20:00,102.12,102.28,102.06,102.28,21634.0,79.8594,79.9845,79.8124,79.9845,21634.0
2019-07-23 15:25:00,102.28,102.28,102.16,102.18,17955.0,79.9845,79.9845,79.8906,79.9063,17955.0
2019-07-23 15:30:00,102.19,102.29,102.13,102.29,16305.0,79.9141,79.9923,79.8672,79.9923,16305.0
2019-07-23 15:35:00,102.28,102.32,102.22,102.27,27668.0,79.9845,80.0158,79.9376,79.9767,27668.0
2019-07-23 15:40:00,102.25,102.28,102.17,102.24,27242.0,79.961,79.9845,79.8985,79.9532,27242.0
2019-07-23 15:45:00,102.25,102.25,102.07,102.08,18142.0,79.961,79.961,79.8203,79.8281,18142.0
2019-07-23 15:50:00,102.09,102.24,102.08,102.22,38360.0,79.8359,79.9532,79.8281,79.9376,38360.0
2019-07-23 15:55:00,102.23,102.33,102.19,102.31,76731.0,79.9454,80.0236,79.9141,80.0079,76731.0
2019-07-24 09:30:00,102.04,102.3,101.77,101.78,31554.0,79.7968,80.0001,79.5857,79.5935,31554.0
2019-07-24 09:35:00,101.83,101.95,101.36,101.79,33562.0,79.6326,79.7264,79.265,79.6013,33562.0
2019-07-24 09:40:00,101.8,102.18,101.8,102.09,9544.0,79.6091,79.9063,79.6091,79.8359,9544.0
2019-07-24 09:45:00,102.07,102.17,101.97,102.1,12705.0,79.8203,79.8985,79.7421,79.8437,12705.0
2019-07-24 09:50:00,102.1,102.24,102.08,102.23,11038.0,79.8437,79.9532,79.8281,79.9454,11038.0
2019-07-24 09:55:00,102.24,102.24,101.74,101.91,25734.0,79.9532,79.9532,79.5622,79.6951,25734.0
2019-07-24 10:00:00,101.93,101.95,101.68,101.86,26421.0,79.7108,79.7264,79.5153,79.656,26421.0
2019-07-24 10:05:00,101.85,102.02,101.81,101.95,31095.0,79.6482,79.7812,79.6169,79.7264,31095.0
2019-07-24 10:10:00,101.97,102.28,101.93,102.17,25341.0,79.7421,79.9845,79.7108,79.8985,25341.0
2019-07-24 10:15:00,102.17,102.35,102.16,102.19,25061.0,79.8985,80.0392,79.8906,79.9141,25061.0
2019-07-24 10:20:00,102.23,102.37,102.16,102.32,30277.0,79.9454,80.0549,79.8906,80.0158,30277.0
2019-07-24 10:25:00,102.31,102.34,102.15,102.22,25905.0,80.0079,80.0314,79.8828,79.9376,25905.0
2019-07-24 10:30:00,102.25,102.61,102.21,102.54,47929.0,79.961,80.2426,79.9297,80.1878,47929.0
2019-07-24 10:35:00,102.56,102.71,102.38,102.67,41262.0,80.2035,80.3208,80.0627,80.2895,41262.0
2019-07-24 10:40:00,102.68,102.68,102.35,102.38,30294.0,80.2973,80.2973,80.0392,80.0627,30294.0
2019-07-24 10:45:00,102.39,102.5,102.29,102.34,42392.0,80.0705,80.1565,79.9923,80.0314,42392.0
2019-07-24 10:50:00,102.32,102.5,102.32,102.37,40158.0,80.0158,80.1565,80.0158,80.0549,40158.0
2019-07-24 10:55:00,102.35,102.48,102.35,102.41,23774.0,80.0392,80.1409,80.0392,80.0862,23774.0
2019-07-24 11:00:00,102.41,102.43,102.19,102.2,30292.0,80.0862,80.1018,79.9141,79.9219,30292.0
2019-07-24 11:05:00,102.2,102.28,102.07,102.14,44479.0,79.9219,79.9845,79.8203,79.875,44479.0
2019-07-24 11:10:00,102.14,102.2,101.93,102.02,35078.0,79.875,79.9219,79.7108,79.7812,35078.0
2019-07-24 11:15:00,102.02,102.06,101.9,102.06,18417.0,79.7812,79.8124,79.6873,79.8124,18417.0
2019-07-24 11:20:00,102.06,102.12,101.99,102.0,20300.0,79.8124,79.8594,79.7577,79.7655,20300.0
2019-07-24 11:25:00,102.0,102.1,101.96,102.1,15705.0,79.7655,79.8437,79.7342,79.8437,15705.0
2019-07-24 11:30:00,102.07,102.11,101.93,102.06,16845.0,79.8203,79.8515,79.7108,79.8124,16845.0
2019-07-24 11:35:00,102.06,102.2,102.05,102.16,16187.0,79.8124,79.9219,79.8046,79.8906,16187.0
2019-07-24 11:40:00,102.15,102.15,101.83,101.94,22262.0,79.8828,79.8828,79.6326,79.7186,22262.0
2019-07-24 11:45:00,101.95,101.97,101.87,101.91,15319.0,79.7264,79.7421,79.6639,79.6951,15319.0
2019-07-24 11:50:00,101.9,101.97,101.87,101.95,11810.0,79.6873,79.7421,79.6639,79.7264,11810.0
2019-07-24 11:55:00,101.93,102.11,101.93,102.01,20240.0,79.7108,79.8515,79.7108,79.7733,20240.0
2019-07-24 12:00:00,102.0,102.13,102.0,102.07,19201.0,79.7655,79.8672,79.7655,79.8203,19201.0
2019-07-24 12:05:00,102.06,102.07,101.9,101.91,16101.0,79.8124,79.8203,79.6873,79.6951,16101.0
2019-07-24 12:10:00,101.9,101.97,101.84,101.91,18276.0,79.6873,79.7421,79.6404,79.6951,18276.0
2019-07-24 12:15:00,101.9,101.95,101.82,101.94,11858.0,79.6873,79.7264,79.6248,79.7186,11858.0
2019-07-24 12:20:00,101.93,102.13,101.93,102.07,12257.0,79.7108,79.8672,79.7108,79.8203,12257.0
2019-07-24 12:25:00,102.05,102.14,102.02,102.11,9773.0,79.8046,79.875,79.7812,79.8515,9773.0
2019-07-24 12:30:00,102.12,102.17,102.08,102.11,12435.0,79.8594,79.8985,79.8281,79.8515,12435.0
2019-07-24 12:35:00,102.12,102.19,102.09,102.16,10586.0,79.8594,79.9141,79.8359,79.8906,10586.0
2019-07-24 12:40:00,102.17,102.29,102.17,102.28,12184.0,79.8985,79.9923,79.8985,79.9845,12184.0
2019-07-24 12:45:00,102.28,102.28,102.18,102.18,14185.0,79.9845,79.9845,79.9063,79.9063,14185.0
2019-07-24 12:50:00,102.17,102.28,102.16,102.28,18858.0,79.8985,79.9845,79.8906,79.9845,18858.0
2019-07-24 12:55:00,102.3,102.36,102.26,102.29,25212.0,80.0001,80.047,79.9688,79.9923,25212.0
2019-07-24 13:00:00,102.29,102.31,102.2,102.21,22495.0,79.9923,80.0079,79.9219,79.9297,22495.0
2019-07-24 13:05:00,102.21,102.21,102.06,102.11,15710.0,79.9297,79.9297,79.8124,79.8515,15710.0
2019-07-24 13:10:00,102.1,102.13,102.05,102.11,14141.0,79.8437,79.8672,79.8046,79.8515,14141.0
2019-07-24 13:15:00,102.11,102.11,101.99,102.04,14202.0,79.8515,79.8515,79.7577,79.7968,14202.0
2019-07-24 13:20:00,102.04,102.1,102.03,102.06,8422.0,79.7968,79.8437,79.789,79.8124,8422.0
2019-07-24 13:25:00,102.06,102.17,102.06,102.16,11352.0,79.8124,79.8985,79.8124,79.8906,11352.0
2019-07-24 13:30:00,102.17,102.18,101.96,101.98,18318.0,79.8985,79.9063,79.7342,79.7499,18318.0
2019-07-24 13:35:00,101.98,102.03,101.96,101.99,25752.0,79.7499,79.789,79.7342,79.7577,25752.0
2019-07-24 13:40:00,102.0,102.05,101.96,102.05,15154.0,79.7655,79.8046,79.7342,79.8046,15154.0
2019-07-24 13:45:00,102.04,102.1,102.02,102.09,12372.0,79.7968,79.8437,79.7812,79.8359,12372.0
2019-07-24 13:50:00,102.08,102.09,102.02,102.03,15449.0,79.8281,79.8359,79.7812,79.789,15449.0
2019-07-24 13:55:00,102.02,102.14,102.01,102.12,13363.0,79.7812,79.875,79.7733,79.8594,13363.0
2019-07-24 14:00:00,102.13,102.32,102.1,102.29,15908.0,79.8672,80.0158,79.8437,79.9923,15908.0
2019-07-24 14:05:00,102.29,102.29,102.22,102.23,12559.0,79.9923,79.9923,79.9376,79.9454,12559.0
2019-07-24 14:10:00,102.22,102.28,102.16,102.27,19053.0,79.9376,79.9845,79.8906,79.9767,19053.0
2019-07-24 14:15:00,102.28,102.38,102.27,102.36,12066.0,79.9845,80.0627,79.9767,80.047,12066.0
2019-07-24 14:20:00,102.36,102.48,102.35,102.46,15663.0,80.047,80.1409,80.0392,80.1253,15663.0
2019-07-24 14:25:00,102.46,102.55,102.46,102.46,18165.0,80.1253,80.1956,80.1253,80.1253,18165.0
2019-07-24 14:30:00,102.47,102.68,102.47,102.68,13859.0,80.1331,80.2973,80.1331,80.2973,13859.0
2019-07-24 14:35:00,102.68,102.82,102.67,102.71,21908.0,80.2973,80.4068,80.2895,80.3208,21908.0
2019-07-24 14:40:00,102.71,102.77,102.69,102.74,19101.0,80.3208,80.3677,80.3051,80.3442,19101.0
2019-07-24 14:45:00,102.73,102.75,102.68,102.71,26611.0,80.3364,80.352,80.2973,80.3208,26611.0
2019-07-24 14:50:00,102.7,102.74,102.61,102.62,18708.0,80.3129,80.3442,80.2426,80.2504,18708.0
2019-07-24 14:55:00,102.63,102.69,102.57,102.68,24510.0,80.2582,80.3051,80.2113,80.2973,24510.0
2019-07-24 15:00:00,102.68,102.68,102.54,102.57,31288.0,80.2973,80.2973,80.1878,80.2113,31288.0
2019-07-24 15:05:00,102.57,102.6,102.55,102.58,15293.0,80.2113,80.2347,80.1956,80.2191,15293.0
2019-07-24 15:10:00,102.59,102.69,102.58,102.62,18337.0,80.2269,80.3051,80.2191,80.2504,18337.0
2019-07-24 15:15:00,102.63,102.63,102.52,102.6,22033.0,80.2582,80.2582,80.1722,80.2347,22033.0
2019-07-24 15:20:00,102.6,102.75,102.6,102.64,24757.0,80.2347,80.352,80.2347,80.266,24757.0
2019-07-24 15:25:00,102.64,102.64,102.54,102.55,20113.0,80.266,80.266,80.1878,80.1956,20113.0
2019-07-24 15:30:00,102.56,102.56,102.36,102.43,30595.0,80.2035,80.2035,80.047,80.1018,30595.0
2019-07-24 15:35:00,102.43,102.63,102.37,102.63,29209.0,80.1018,80.2582,80.0549,80.2582,29209.0
2019-07-24 15:40:00,102.62,102.66,102.5,102.5,27303.0,80.2504,80.2817,80.1565,80.1565,27303.0
2019-07-24 15:45:00,102.49,102.51,102.36,102.38,41604.0,80.1487,80.1644,80.047,80.0627,41604.0
2019-07-24 15:50:00,102.38,102.51,102.37,102.48,80562.0,80.0627,80.1644,80.0549,80.1409,80562.0
2019-07-24 15:55:00,102.48,102.5,102.3,102.43,168159.0,80.1409,80.1565,80.0001,80.1018,168159.0
2019-07-25 09:30:00,102.71,102.84,101.95,102.27,26144.0,80.3208,80.4224,79.7264,79.9767,26144.0
2019-07-25 09:35:00,102.22,102.55,102.21,102.39,21822.0,79.9376,80.1956,79.9297,80.0705,21822.0
2019-07-25 09:40:00,102.4,102.44,102.04,102.04,36844.0,80.0783,80.1096,79.7968,79.7968,36844.0
2019-07-25 09:45:00,102.04,102.09,101.56,101.75,26386.0,79.7968,79.8359,79.4214,79.57,26386.0
2019-07-25 09:50:00,101.74,101.78,101.32,101.53,31669.0,79.5622,79.5935,79.2338,79.398,31669.0
2019-07-25 09:55:00,101.56,101.59,101.27,101.28,28881.0,79.4214,79.4449,79.1947,79.2025,28881.0
2019-07-25 10:00:00,101.3,101.44,101.27,101.39,35453.0,79.2181,79.3276,79.1947,79.2885,35453.0
2019-07-25 10:05:00,101.4,101.54,101.28,101.29,31361.0,79.2963,79.4058,79.2025,79.2103,31361.0
2019-07-25 10:10:00,101.3,101.41,101.06,101.06,42053.0,79.2181,79.3041,79.0304,79.0304,42053.0
2019-07-25 10:15:00,101.05,101.14,100.93,101.06,37499.0,79.0226,79.093,78.9288,79.0304,37499.0
2019-07-25 10:20:00,101.06,101.09,100.7,100.7,49511.0,79.0304,79.0539,78.7489,78.7489,49511.0
2019-07-25 10:25:00,100.71,100.8,100.58,100.69,50116.0,78.7567,78.8271,78.6551,78.7411,50116.0
2019-07-25 10:30:00,100.67,100.88,100.13,100.38,97887.0,78.7254,78.8897,78.3032,78.4987,97887.0
2019-07-25 10:35:00,100.4,100.62,100.39,100.47,23834.0,78.5143,78.6863,78.5065,78.569,23834.0
2019-07-25 10:40:00,100.48,100.69,100.48,100.58,30355.0,78.5769,78.7411,78.5769,78.6551,30355.0
2019-07-25 10:45:00,100.59,100.73,100.49,100.5,33124.0,78.6629,78.7724,78.5847,78.5925,33124.0
2019-07-25 10:50:00,100.5,100.56,100.32,100.43,56199.0,78.5925,78.6394,78.4517,78.5378,56199.0
2019-07-25 10:55:00,100.44,100.62,100.29,100.58,44071.0,78.5456,78.6863,78.4283,78.6551,44071.0
2019-07-25 11:00:00,100.58,100.67,100.52,100.52,33896.0,78.6551,78.7254,78.6081,78.6081,33896.0
2019-07-25 11:05:00,100.48,100.54,100.1,100.13,99493.0,78.5769,78.6238,78.2797,78.3032,99493.0
2019-07-25 11:10:00,100.13,100.32,100.04,100.18,49901.0,78.3032,78.4517,78.2328,78.3423,49901.0
2019-07-25 11:15:00,100.18,100.53,100.17,100.47,45087.0,78.3423,78.616,78.3344,78.569,45087.0
2019-07-25 11:20:00,100.47,100.56,100.4,100.45,25413.0,78.569,78.6394,78.5143,78.5534,25413.0
2019-07-25 11:25:00,100.45,100.53,100.32,100.32,20208.0,78.5534,78.616,78.4517,78.4517,20208.0
2019-07-25 11:30:00,100.31,100.38,100.26,100.33,22676.0,78.4439,78.4987,78.4048,78.4596,22676.0
2019-07-25 11:35:00,100.32,100.41,100.24,100.31,27320.0,78.4517,78.5221,78.3892,78.4439,27320.0
2019-07-25 11:40:00,100.29,100.4,100.29,100.38,23021.0,78.4283,78.5143,78.4283,78.4987,23021.0
2019-07-25 11:45:00,100.39,100.39,100.22,100.22,21938.0,78.5065,78.5065,78.3735,78.3735,21938.0
2019-07-25 11:50:00,100.22,100.25,99.98,100.07,35377.0,78.3735,78.397,78.1859,78.2562,35377.0
2019-07-25 11:55:00,100.06,100.33,100.04,100.2,34881.0,78.2484,78.4596,78.2328,78.3579,34881.0
2019-07-25 12:00:00,100.2,100.3,100.17,100.19,21876.0,78.3579,78.4361,78.3344,78.3501,21876.0
2019-07-25 12:05:00,100.2,100.2,100.08,100.12,23776.0,78.3579,78.3579,78.2641,78.2953,23776.0
2019-07-25 12:10:00,100.11,100.16,100.09,100.15,22288.0,78.2875,78.3266,78.2719,78.3188,22288.0
2019-07-25 12:15:00,100.15,100.47,100.13,100.45,25634.0,78.3188,78.569,78.3032,78.5534,25634.0
2019-07-25 12:20:00,100.47,100.58,100.43,100.58,10735.0,78.569,78.6551,78.5378,78.6551,10735.0
2019-07-25 12:25:00,100.57,100.84,100.55,100.72,36196.0,78.6472,78.8584,78.6316,78.7645,36196.0
2019-07-25 12:30:00,100.72,100.75,100.67,100.72,15521.0,78.7645,78.788,78.7254,78.7645,15521.0
2019-07-25 12:35:00,100.72,100.85,100.61,100.62,33877.0,78.7645,78.8662,78.6785,78.6863,33877.0
2019-07-25 12:40:00,100.63,100.75,100.53,100.73,18467.0,78.6942,78.788,78.616,78.7724,18467.0
2019-07-25 12:45:00,100.72,100.88,100.69,100.83,19285.0,78.7645,78.8897,78.7411,78.8506,19285.0
2019-07-25 12:50:00,100.82,100.95,100.78,100.94,12383.0,78.8427,78.9444,78.8115,78.9366,12383.0
2019-07-25 12:55:00,100.94,100.99,100.84,100.89,45201.0,78.9366,78.9757,78.8584,78.8975,45201.0
2019-07-25 13:00:00,100.89,100.89,100.72,100.75,16210.0,78.8975,78.8975,78.7645,78.788,16210.0
2019-07-25 13:05:00,100.74,100.98,100.74,100.94,23236.0,78.7802,78.9679,78.7802,78.9366,23236.0
2019-07-25 13:10:00,100.94,100.94,100.79,100.8,17564.0,78.9366,78.9366,78.8193,78.8271,17564.0
2019-07-25 13:15:00,100.82,100.82,100.69,100.71,15955.0,78.8427,78.8427,78.7411,78.7567,15955.0
2019-07-25 13:20:00,100.72,100.72,100.47,100.53,16851.0,78.7645,78.7645,78.569,78.616,16851.0
2019-07-25 13:25:00,100.54,100.66,100.53,100.65,17504.0,78.6238,78.7176,78.616,78.7098,17504.0
2019-07-25 13:30:00,100.66,100.8,100.66,100.79,17667.0,78.7176,78.8271,78.7176,78.8193,17667.0
2019-07-25 13:35:00,100.8,100.82,100.7,100.82,17205.0,78.8271,78.8427,78.7489,78.8427,17205.0
2019-07-25 13:40:00,100.83,100.91,100.83,100.85,16412.0,78.8506,78.9131,78.8506,78.8662,16412.0
2019-07-25 13:45:00,100.84,101.0,100.82,101.0,38450.0,78.8584,78.9835,78.8427,78.9835,38450.0
2019-07-25 13:50:00,101.01,101.03,100.86,100.88,15346.0,78.9913,79.007,78.874,78.8897,15346.0
2019-07-25 13:55:00,100.9,100.9,100.81,100.84,12997.0,78.9053,78.9053,78.8349,78.8584,12997.0
2019-07-25 14:00:00,100.85,100.95,100.83,100.87,16122.0,78.8662,78.9444,78.8506,78.8818,16122.0
2019-07-25 14:05:00,100.88,100.95,100.85,100.9,18814.0,78.8897,78.9444,78.8662,78.9053,18814.0
2019-07-25 14:10:00,100.91,100.96,100.86,100.89,16242.0,78.9131,78.9522,78.874,78.8975,16242.0
2019-07-25 14:15:00,100.88,100.89,100.81,100.88,17201.0,78.8897,78.8975,78.8349,78.8897,17201.0
2019-07-25 14:20:00,100.87,100.88,100.77,100.77,13473.0,78.8818,78.8897,78.8036,78.8036,13473.0
2019-07-25 14:25:00,100.77,100.79,100.7,100.71,16082.0,78.8036,78.8193,78.7489,78.7567,16082.0
2019-07-25 14:30:00,100.71,100.8,100.7,100.76,14566.0,78.7567,78.8271,78.7489,78.7958,14566.0
2019-07-25 14:35:00,100.75,100.75,100.68,100.74,21550.0,78.788,78.788,78.7333,78.7802,21550.0
2019-07-25 14:40:00,100.74,100.89,100.73,100.89,26196.0,78.7802,78.8975,78.7724,78.8975,26196.0
2019-07-25 14:45:00,100.9,101.02,100.89,101.02,18796.0,78.9053,78.9991,78.8975,78.9991,18796.0
2019-07-25 14:50:00,101.03,101.11,101.0,101.03,30481.0,79.007,79.0695,78.9835,79.007,30481.0
2019-07-25 14:55:00,101.02,101.15,101.0,101.14,31886.0,78.9991,79.1008,78.9835,79.093,31886.0
2019-07-25 15:00:00,101.14,101.22,101.03,101.03,31551.0,79.093,79.1556,79.007,79.007,31551.0
2019-07-25 15:05:00,101.03,101.03,100.85,100.97,37116.0,79.007,79.007,78.8662,78.96,37116.0
2019-07-25 15:10:00,100.97,101.17,100.96,101.17,27878.0,78.96,79.1165,78.9522,79.1165,27878.0
2019-07-25 15:15:00,101.18,101.31,101.17,101.26,33523.0,79.1243,79.2259,79.1165,79.1868,33523.0
2019-07-25 15:20:00,101.25,101.27,101.14,101.18,25476.0,79.179,79.1947,79.093,79.1243,25476.0
2019-07-25 15:25:00,101.17,101.23,101.16,101.21,24712.0,79.1165,79.1634,79.1086,79.1477,24712.0
2019-07-25 15:30:00,101.22,101.4,101.19,101.38,32172.0,79.1556,79.2963,79.1321,79.2807,32172.0
2019-07-25 15:35:00,101.38,101.49,101.36,101.42,42143.0,79.2807,79.3667,79.265,79.312,42143.0
2019-07-25 15:40:00,101.42,101.5,101.33,101.4,49461.0,79.312,79.3745,79.2416,79.2963,49461.0
2019-07-25 15:45:00,101.41,101.53,101.4,101.43,47076.0,79.3041,79.398,79.2963,79.3198,47076.0
2019-07-25 15:50:00,101.42,101.48,101.32,101.39,76398.0,79.312,79.3589,79.2338,79.2885,76398.0
2019-07-25 15:55:00,101.38,101.54,101.34,101.53,120384.0,79.2807,79.4058,79.2494,79.398,120384.0
2019-07-26 09:30:00,102.35,102.35,100.47,100.79,72816.0,80.0392,80.0392,78.569,78.8193,72816.0
2019-07-26 09:35:00,100.75,101.84,100.75,101.53,30686.0,78.788,79.6404,78.788,79.398,30686.0
2019-07-26 09:40:00,101.51,101.77,100.77,100.77,24548.0,79.3823,79.5857,78.8036,78.8036,24548.0
2019-07-26 09:45:00,100.85,101.88,100.63,101.83,28070.0,78.8662,79.6717,78.6942,79.6326,28070.0
2019-07-26 09:50:00,101.54,101.85,101.25,101.67,23702.0,79.4058,79.6482,79.179,79.5075,23702.0
2019-07-26 09:55:00,101.67,101.9,101.22,101.25,21396.0,79.5075,79.6873,79.1556,79.179,21396.0
2019-07-26 10:00:00,101.3,101.36,100.99,101.19,45095.0,79.2181,79.265,78.9757,79.1321,45095.0
2019-07-26 10:05:00,101.27,101.44,101.0,101.05,25987.0,79.1947,79.3276,78.9835,79.0226,25987.0
2019-07-26 10:10:00,101.07,101.21,100.98,101.03,30038.0,79.0383,79.1477,78.9679,79.007,30038.0
2019-07-26 10:15:00,101.06,101.37,101.0,101.29,13315.0,79.0304,79.2729,78.9835,79.2103,13315.0
2019-07-26 10:20:00,101.36,101.47,101.2,101.46,13307.0,79.265,79.3511,79.1399,79.3432,13307.0
2019-07-26 10:25:00,101.47,101.55,101.07,101.1,26655.0,79.3511,79.4136,79.0383,79.0617,26655.0
2019-07-26 10:30:00,101.12,101.47,101.12,101.39,10558.0,79.0774,79.3511,79.0774,79.2885,10558.0
2019-07-26 10:35:00,101.48,101.77,101.44,101.54,19730.0,79.3589,79.5857,79.3276,79.4058,19730.0
2019-07-26 10:40:00,101.59,101.67,101.4,101.43,20153.0,79.4449,79.5075,79.2963,79.3198,20153.0
2019-07-26 10:45:00,101.41,101.52,101.22,101.42,17625.0,79.3041,79.3902,79.1556,79.312,17625.0
2019-07-26 10:50:00,101.47,101.55,101.15,101.15,32205.0,79.3511,79.4136,79.1008,79.1008,32205.0
2019-07-26 10:55:00,101.21,101.39,101.16,101.36,19722.0,79.1477,79.2885,79.1086,79.265,19722.0
2019-07-26 11:00:00,101.39,101.56,101.32,101.51,13656.0,79.2885,79.4214,79.2338,79.3823,13656.0
2019-07-26 11:05:00,101.58,101.77,101.58,101.61,23585.0,79.4371,79.5857,79.4371,79.4605,23585.0
2019-07-26 11:10:00,101.67,101.69,101.55,101.63,11894.0,79.5075,79.5231,79.4136,79.4762,11894.0
2019-07-26 11:15:00,101.65,101.75,101.59,101.61,17067.0,79.4918,79.57,79.4449,79.4605,17067.0
2019-07-26 11:20:00,101.59,101.65,101.46,101.51,14142.0,79.4449,79.4918,79.3432,79.3823,14142.0
2019-07-26 11:25:00,101.49,101.69,101.46,101.61,13489.0,79.3667,79.5231,79.3432,79.4605,13489.0
2019-07-26 11:30:00,101.64,101.82,101.64,101.78,10860.0,79.484,79.6248,79.484,79.5935,10860.0
2019-07-26 11:35:00,101.75,101.84,101.64,101.64,8300.0,79.57,79.6404,79.484,79.484,8300.0
2019-07-26 11:40:00,101.65,101.72,101.55,101.63,8424.0,79.4918,79.5466,79.4136,79.4762,8424.0
2019-07-26 11:45:00,101.63,101.76,101.61,101.67,7663.0,79.4762,79.5778,79.4605,79.5075,7663.0
2019-07-26 11:50:00,101.69,101.71,101.61,101.67,9581.0,79.5231,79.5387,79.4605,79.5075,9581.0
2019-07-26 11:55:00,101.67,101.82,101.65,101.82,10400.0,79.5075,79.6248,79.4918,79.6248,10400.0
2019-07-26 12:00:00,101.81,101.91,101.8,101.84,17085.0,79.6169,79.6951,79.6091,79.6404,17085.0
2019-07-26 12:05:00,101.84,102.04,101.83,101.97,20577.0,79.6404,79.7968,79.6326,79.7421,20577.0
2019-07-26 12:10:00,101.97,102.05,101.91,101.95,19037.0,79.7421,79.8046,79.6951,79.7264,19037.0
2019-07-26 12:15:00,101.96,101.99,101.87,101.9,12733.0,79.7342,79.7577,79.6639,79.6873,12733.0
2019-07-26 12:20:00,101.89,102.09,101.89,102.08,10000.0,79.6795,79.8359,79.6795,79.8281,10000.0
2019-07-26 12:25:00,102.11,102.27,102.09,102.21,16125.0,79.8515,79.9767,79.8359,79.9297,16125.0
2019-07-26 12:30:00,102.23,102.45,102.22,102.43,36809.0,79.9454,80.1174,79.9376,80.1018,36809.0
2019-07-26 12:35:00,102.44,102.47,102.24,102.29,20861.0,80.1096,80.1331,79.9532,79.9923,20861.0
2019-07-26 12:40:00,102.28,102.36,102.17,102.35,20713.0,79.9845,80.047,79.8985,80.0392,20713.0
2019-07-26 12:45:00,102.36,102.45,102.35,102.42,22936.0,80.047,80.1174,80.0392,80.094,22936.0
2019-07-26 12:50:00,102.42,102.53,102.26,102.3,21908.0,80.094,80.18,79.9688,80.0001,21908.0
2019-07-26 12:55:00,102.3,102.4,102.18,102.19,14388.0,80.0001,80.0783,79.9063,79.9141,14388.0
2019-07-26 13:00:00,102.2,102.33,102.17,102.33,15596.0,79.9219,80.0236,79.8985,80.0236,15596.0
2019-07-26 13:05:00,102.33,102.4,102.3,102.33,13857.0,80.0236,80.0783,80.0001,80.0236,13857.0
2019-07-26 13:10:00,102.32,102.35,102.27,102.3,11351.0,80.0158,80.0392,79.9767,80.0001,11351.0
2019-07-26 13:15:00,102.31,102.31,102.18,102.18,10410.0,80.0079,80.0079,79.9063,79.9063,10410.0
2019-07-26 13:20:00,102.17,102.17,102.05,102.08,10230.0,79.8985,79.8985,79.8046,79.8281,10230.0
2019-07-26 13:25:00,102.07,102.12,102.02,102.07,6200.0,79.8203,79.8594,79.7812,79.8203,6200.0
2019-07-26 13:30:00,102.06,102.08,101.99,102.06,14951.0,79.8124,79.8281,79.7577,79.8124,14951.0
2019-07-26 13:35:00,102.06,102.07,102.01,102.03,7624.0,79.8124,79.8203,79.7733,79.789,7624.0
2019-07-26 13:40:00,102.02,102.02,101.9,101.9,9474.0,79.7812,79.7812,79.6873,79.6873,9474.0
2019-07-26 13:45:00,101.9,102.12,101.85,102.12,19650.0,79.6873,79.8594,79.6482,79.8594,19650.0
2019-07-26 13:50:00,102.13,102.27,102.13,102.21,24512.0,79.8672,79.9767,79.8672,79.9297,24512.0
2019-07-26 13:55:00,102.22,102.31,102.17,102.18,14845.0,79.9376,80.0079,79.8985,79.9063,14845.0
2019-07-26 14:00:00,102.18,102.28,102.16,102.25,13078.0,79.9063,79.9845,79.8906,79.961,13078.0
2019-07-26 14:05:00,102.26,102.48,102.26,102.45,14362.0,79.9688,80.1409,79.9688,80.1174,14362.0
2019-07-26 14:10:00,102.44,102.53,102.42,102.43,15911.0,80.1096,80.18,80.094,80.1018,15911.0
2019-07-26 14:15:00,102.42,102.51,102.41,102.45,13140.0,80.094,80.1644,80.0862,80.1174,13140.0
2019-07-26 14:20:00,102.43,102.52,102.39,102.41,11174.0,80.1018,80.1722,80.0705,80.0862,11174.0
2019-07-26 14:25:00,102.41,102.43,102.29,102.3,11811.0,80.0862,80.1018,79.9923,80.0001,11811.0
2019-07-26 14:30:00,102.3,102.39,102.28,102.3,13282.0,80.0001,80.0705,79.9845,80.0001,13282.0
2019-07-26 14:35:00,102.3,102.33,102.22,102.29,12517.0,80.0001,80.0236,79.9376,79.9923,12517.0
2019-07-26 14:40:00,102.28,102.4,102.28,102.31,9040.0,79.9845,80.0783,79.9845,80.0079,9040.0
2019-07-26 14:45:00,102.31,102.34,102.24,102.34,15306.0,80.0079,80.0314,79.9532,80.0314,15306.0
2019-07-26 14:50:00,102.34,102.35,102.2,102.23,9559.0,80.0314,80.0392,79.9219,79.9454,9559.0
2019-07-26 14:55:00,102.23,102.27,102.2,102.26,9300.0,79.9454,79.9767,79.9219,79.9688,9300.0
2019-07-26 15:00:00,102.25,102.42,102.25,102.41,14819.0,79.961,80.094,79.961,80.0862,14819.0
2019-07-26 15:05:00,102.41,102.5,102.41,102.42,13636.0,80.0862,80.1565,80.0862,80.094,13636.0
2019-07-26 15:10:00,102.41,102.52,102.41,102.46,13799.0,80.0862,80.1722,80.0862,80.1253,13799.0
2019-07-26 15:15:00,102.45,102.46,102.22,102.28,23038.0,80.1174,80.1253,79.9376,79.9845,23038.0
2019-07-26 15:20:00,102.29,102.39,102.24,102.39,26149.0,79.9923,80.0705,79.9532,80.0705,26149.0
2019-07-26 15:25:00,102.38,102.51,102.38,102.45,23945.0,80.0627,80.1644,80.0627,80.1174,23945.0
2019-07-26 15:30:00,102.47,102.54,102.43,102.52,23901.0,80.1331,80.1878,80.1018,80.1722,23901.0
2019-07-26 15:35:00,102.51,102.55,102.45,102.5,27403.0,80.1644,80.1956,80.1174,80.1565,27403.0
2019-07-26 15:40:00,102.5,102.64,102.46,102.59,35293.0,80.1565,80.266,80.1253,80.2269,35293.0
2019-07-26 15:45:00,102.59,102.59,102.34,102.34,41960.0,80.2269,80.2269,80.0314,80.0314,41960.0
2019-07-26 15:50:00,102.34,102.43,102.27,102.29,51953.0,80.0314,80.1018,79.9767,79.9923,51953.0
2019-07-26 15:55:00,102.3,102.38,102.18,102.35,94451.0,80.0001,80.0627,79.9063,80.0392,94451.0
2019-07-29 09:30:00,101.91,102.3,101.65,102.3,44022.0,79.6951,80.0001,79.4918,80.0001,44022.0
2019-07-29 09:35:00,102.31,102.35,102.0,102.0,12978.0,80.0079,80.0392,79.7655,79.7655,12978.0
2019-07-29 09:40:00,101.99,101.99,101.57,101.68,7093.0,79.7577,79.7577,79.4293,79.5153,7093.0
2019-07-29 09:45:00,101.82,101.85,101.59,101.74,10698.0,79.6248,79.6482,79.4449,79.5622,10698.0
2019-07-29 09:50:00,101.73,101.91,101.54,101.76,16944.0,79.5544,79.6951,79.4058,79.5778,16944.0
2019-07-29 09:55:00,101.71,101.79,101.58,101.58,16745.0,79.5387,79.6013,79.4371,79.4371,16745.0
2019-07-29 10:00:00,101.56,101.61,101.44,101.52,21551.0,79.4214,79.4605,79.3276,79.3902,21551.0
2019-07-29 10:05:00,101.52,101.6,101.33,101.48,14731.0,79.3902,79.4527,79.2416,79.3589,14731.0
2019-07-29 10:10:00,101.49,101.64,101.39,101.49,10660.0,79.3667,79.484,79.2885,79.3667,10660.0
2019-07-29 10:15:00,101.48,101.62,101.46,101.54,11262.0,79.3589,79.4684,79.3432,79.4058,11262.0
2019-07-29 10:20:00,101.56,101.74,101.49,101.71,20307.0,79.4214,79.5622,79.3667,79.5387,20307.0
2019-07-29 10:25:00,101.75,101.84,101.71,101.81,8151.0,79.57,79.6404,79.5387,79.6169,8151.0
2019-07-29 10:30:00,101.81,102.04,101.8,101.98,22837.0,79.6169,79.7968,79.6091,79.7499,22837.0
2019-07-29 10:35:00,101.96,102.05,101.86,101.89,16316.0,79.7342,79.8046,79.656,79.6795,16316.0
2019-07-29 10:40:00,101.86,102.13,101.76,102.13,13561.0,79.656,79.8672,79.5778,79.8672,13561.0
2019-07-29 10:45:00,102.12,102.2,101.97,102.13,20085.0,79.8594,79.9219,79.7421,79.8672,20085.0
2019-07-29 10:50:00,102.16,102.35,102.14,102.24,29859.0,79.8906,80.0392,79.875,79.9532,29859.0
2019-07-29 10:55:00,102.26,102.45,102.26,102.43,23615.0,79.9688,80.1174,79.9688,80.1018,23615.0
2019-07-29 11:00:00,102.47,102.56,102.43,102.49,48578.0,80.1331,80.2035,80.1018,80.1487,48578.0
2019-07-29 11:05:00,102.49,102.69,102.49,102.69,14263.0,80.1487,80.3051,80.1487,80.3051,14263.0
2019-07-29 11:10:00,102.69,102.92,102.68,102.87,28639.0,80.3051,80.485,80.2973,80.4459,28639.0
2019-07-29 11:15:00,102.86,102.92,102.74,102.87,21187.0,80.4381,80.485,80.3442,80.4459,21187.0
2019-07-29 11:20:00,102.9,102.9,102.71,102.89,11085.0,80.4693,80.4693,80.3208,80.4615,11085.0
2019-07-29 11:25:00,102.92,102.95,102.78,102.82,14764.0,80.485,80.5084,80.3755,80.4068,14764.0
2019-07-29 11:30:00,102.86,102.87,102.69,102.72,23724.0,80.4381,80.4459,80.3051,80.3286,23724.0
2019-07-29 11:35:00,102.69,102.9,102.65,102.86,10215.0,80.3051,80.4693,80.2738,80.4381,10215.0
2019-07-29 11:40:00,102.85,102.93,102.78,102.88,18316.0,80.4302,80.4928,80.3755,80.4537,18316.0
2019-07-29 11:45:00,102.9,102.95,102.85,102.91,11060.0,80.4693,80.5084,80.4302,80.4772,11060.0
2019-07-29 11:50:00,102.89,103.13,102.88,103.09,76894.0,80.4615,80.6492,80.4537,80.6179,76894.0
2019-07-29 11:55:00,103.09,103.16,102.98,103.05,12994.0,80.6179,80.6727,80.5319,80.5866,12994.0
2019-07-29 12:00:00,103.02,103.04,102.86,102.88,7514.0,80.5632,80.5788,80.4381,80.4537,7514.0
2019-07-29 12:05:00,102.88,102.92,102.78,102.82,13866.0,80.4537,80.485,80.3755,80.4068,13866.0
2019-07-29 12:10:00,102.83,102.9,102.77,102.81,8415.0,80.4146,80.4693,80.3677,80.399,8415.0
2019-07-29 12:15:00,102.8,102.85,102.77,102.83,9742.0,80.3911,80.4302,80.3677,80.4146,9742.0
2019-07-29 12:20:00,102.85,102.87,102.78,102.84,9982.0,80.4302,80.4459,80.3755,80.4224,9982.0
2019-07-29 12:25:00,102.84,102.92,102.83,102.92,6229.0,80.4224,80.485,80.4146,80.485,6229.0
2019-07-29 12:30:00,102.94,102.97,102.85,102.97,11036.0,80.5006,80.5241,80.4302,80.5241,11036.0
2019-07-29 12:35:00,102.99,103.02,102.93,102.95,9885.0,80.5397,80.5632,80.4928,80.5084,9885.0
2019-07-29 12:40:00,102.96,102.96,102.85,102.92,8393.0,80.5163,80.5163,80.4302,80.485,8393.0
2019-07-29 12:45:00,102.94,103.0,102.89,102.9,7011.0,80.5006,80.5475,80.4615,80.4693,7011.0
2019-07-29 12:50:00,102.89,102.92,102.87,102.9,7240.0,80.4615,80.485,80.4459,80.4693,7240.0
2019-07-29 12:55:00,102.9,103.01,102.89,103.0,7042.0,80.4693,80.5554,80.4615,80.5475,7042.0
2019-07-29 13:00:00,103.0,103.08,102.97,103.02,11140.0,80.5475,80.6101,80.5241,80.5632,11140.0
2019-07-29 13:05:00,103.03,103.1,102.99,103.1,9746.0,80.571,80.6257,80.5397,80.6257,9746.0
2019-07-29 13:10:00,103.12,103.13,103.05,103.05,8127.0,80.6414,80.6492,80.5866,80.5866,8127.0
2019-07-29 13:15:00,103.07,103.12,103.05,103.11,6500.0,80.6023,80.6414,80.5866,80.6336,6500.0
2019-07-29 13:20:00,103.13,103.22,103.11,103.2,10896.0,80.6492,80.7196,80.6336,80.7039,10896.0
2019-07-29 13:25:00,103.2,103.21,103.13,103.15,5341.0,80.7039,80.7118,80.6492,80.6648,5341.0
2019-07-29 13:30:00,103.14,103.19,103.14,103.14,9882.0,80.657,80.6961,80.657,80.657,9882.0
2019-07-29 13:35:00,103.16,103.17,102.99,103.09,10746.0,80.6727,80.6805,80.5397,80.6179,10746.0
2019-07-29 13:40:00,103.09,103.1,102.96,102.97,10177.0,80.6179,80.6257,80.5163,80.5241,10177.0
2019-07-29 13:45:00,102.96,102.97,102.85,102.87,13656.0,80.5163,80.5241,80.4302,80.4459,13656.0
2019-07-29 13:50:00,102.87,102.88,102.81,102.81,9314.0,80.4459,80.4537,80.399,80.399,9314.0
2019-07-29 13:55:00,102.81,102.95,102.8,102.94,29143.0,80.399,80.5084,80.3911,80.5006,29143.0
2019-07-29 14:00:00,102.95,103.01,102.85,102.87,28551.0,80.5084,80.5554,80.4302,80.4459,28551.0
2019-07-29 14:05:00,102.84,102.86,102.71,102.73,12388.0,80.4224,80.4381,80.3208,80.3364,12388.0
2019-07-29 14:10:00,102.73,102.77,102.7,102.73,9138.0,80.3364,80.3677,80.3129,80.3364,9138.0
2019-07-29 14:15:00,102.73,102.84,102.72,102.84,12203.0,80.3364,80.4224,80.3286,80.4224,12203.0
2019-07-29 14:20:00,102.84,102.96,102.83,102.9,14329.0,80.4224,80.5163,80.4146,80.4693,14329.0
2019-07-29 14:25:00,102.88,102.92,102.83,102.89,13001.0,80.4537,80.485,80.4146,80.4615,13001.0
2019-07-29 14:30:00,102.88,102.98,102.87,102.89,18116.0,80.4537,80.5319,80.4459,80.4615,18116.0
2019-07-29 14:35:00,102.87,102.91,102.83,102.86,10064.0,80.4459,80.4772,80.4146,80.4381,10064.0
2019-07-29 14:40:00,102.85,102.86,102.77,102.79,12372.0,80.4302,80.4381,80.3677,80.3833,12372.0
2019-07-29 14:45:00,102.78,102.79,102.68,102.7,9311.0,80.3755,80.3833,80.2973,80.3129,9311.0
2019-07-29 14:50:00,102.7,102.7,102.59,102.65,11749.0,80.3129,80.3129,80.2269,80.2738,11749.0
2019-07-29 14:55:00,102.65,102.69,102.63,102.68,14574.0,80.2738,80.3051,80.2582,80.2973,14574.0
2019-07-29 15:00:00,102.69,102.77,102.68,102.76,12746.0,80.3051,80.3677,80.2973,80.3599,12746.0
2019-07-29 15:05:00,102.75,102.77,102.69,102.76,9011.0,80.352,80.3677,80.3051,80.3599,9011.0
2019-07-29 15:10:00,102.75,102.75,102.67,102.69,21851.0,80.352,80.352,80.2895,80.3051,21851.0
2019-07-29 15:15:00,102.67,102.69,102.62,102.66,13456.0,80.2895,80.3051,80.2504,80.2817,13456.0
2019-07-29 15:20:00,102.66,102.69,102.63,102.68,12251.0,80.2817,80.3051,80.2582,80.2973,12251.0
2019-07-29 15:25:00,102.67,102.67,102.5,102.54,13414.0,80.2895,80.2895,80.1565,80.1878,13414.0
2019-07-29 15:30:00,102.52,102.6,102.49,102.52,19128.0,80.1722,80.2347,80.1487,80.1722,19128.0
2019-07-29 15:35:00,102.52,102.59,102.44,102.58,18515.0,80.1722,80.2269,80.1096,80.2191,18515.0
2019-07-29 15:40:00,102.57,102.8,102.57,102.76,23010.0,80.2113,80.3911,80.2113,80.3599,23010.0
2019-07-29 15:45:00,102.73,102.84,102.71,102.82,38307.0,80.3364,80.4224,80.3208,80.4068,38307.0
2019-07-29 15:50:00,102.81,102.94,102.81,102.86,54924.0,80.399,80.5006,80.399,80.4381,54924.0
2019-07-29 15:55:00,102.86,102.88,102.74,102.8,85867.0,80.4381,80.4537,80.3442,80.3911,85867.0
2019-07-30 09:30:00,102.36,102.45,101.59,102.09,43680.0,80.047,80.1174,79.4449,79.8359,43680.0
2019-07-30 09:35:00,102.16,102.26,102.01,102.08,15135.0,79.8906,79.9688,79.7733,79.8281,15135.0
2019-07-30 09:40:00,102.12,102.35,101.94,102.15,10145.0,79.8594,80.0392,79.7186,79.8828,10145.0
2019-07-30 09:45:00,102.18,102.63,102.14,102.62,13528.0,79.9063,80.2582,79.875,80.2504,13528.0
2019-07-30 09:50:00,102.56,102.81,102.54,102.74,9783.0,80.2035,80.399,80.1878,80.3442,9783.0
2019-07-30 09:55:00,102.81,102.81,102.65,102.73,6657.0,80.399,80.399,80.2738,80.3364,6657.0
2019-07-30 10:00:00,102.72,102.83,102.59,102.61,13641.0,80.3286,80.4146,80.2269,80.2426,13641.0
2019-07-30 10:05:00,102.63,102.67,102.47,102.47,5355.0,80.2582,80.2895,80.1331,80.1331,5355.0
2019-07-30 10:10:00,102.5,102.5,101.97,101.97,9466.0,80.1565,80.1565,79.7421,79.7421,9466.0
2019-07-30 10:15:00,101.97,102.22,101.94,102.0,26649.0,79.7421,79.9376,79.7186,79.7655,26649.0
2019-07-30 10:20:00,101.99,102.03,101.78,102.0,30890.0,79.7577,79.789,79.5935,79.7655,30890.0
2019-07-30 10:25:00,101.96,102.03,101.9,101.93,5421.0,79.7342,79.789,79.6873,79.7108,5421.0
2019-07-30 10:30:00,101.93,101.98,101.76,101.84,15868.0,79.7108,79.7499,79.5778,79.6404,15868.0
2019-07-30 10:35:00,101.87,101.95,101.77,101.8,11332.0,79.6639,79.7264,79.5857,79.6091,11332.0
2019-07-30 10:40:00,101.8,101.97,101.77,101.93,18164.0,79.6091,79.7421,79.5857,79.7108,18164.0
2019-07-30 10:45:00,101.92,101.93,101.77,101.84,19671.0,79.703,79.7108,79.5857,79.6404,19671.0
2019-07-30 10:50:00,101.88,102.03,101.86,101.98,11670.0,79.6717,79.789,79.656,79.7499,11670.0
2019-07-30 10:55:00,101.95,101.95,101.66,101.79,17994.0,79.7264,79.7264,79.4996,79.6013,17994.0
2019-07-30 11:00:00,101.82,101.88,101.73,101.85,8064.0,79.6248,79.6717,79.5544,79.6482,8064.0
2019-07-30 11:05:00,101.86,101.92,101.78,101.79,11594.0,79.656,79.703,79.5935,79.6013,11594.0
2019-07-30 11:10:00,101.79,101.88,101.7,101.87,9590.0,79.6013,79.6717,79.5309,79.6639,9590.0
2019-07-30 11:15:00,101.87,101.95,101.87,101.95,6564.0,79.6639,79.7264,79.6639,79.7264,6564.0
2019-07-30 11:20:00,101.9,102.04,101.82,102.01,27700.0,79.6873,79.7968,79.6248,79.7733,27700.0
2019-07-30 11:25:00,102.0,102.1,101.97,102.03,21718.0,79.7655,79.8437,79.7421,79.789,21718.0
2019-07-30 11:30:00,102.05,102.18,102.04,102.12,8467.0,79.8046,79.9063,79.7968,79.8594,8467.0
2019-07-30 11:35:00,102.1,102.16,102.09,102.16,12516.0,79.8437,79.8906,79.8359,79.8906,12516.0
2019-07-30 11:40:00,102.17,102.38,102.17,102.32,15632.0,79.8985,80.0627,79.8985,80.0158,15632.0
2019-07-30 11:45:00,102.33,102.53,102.33,102.47,7462.0,80.0236,80.18,80.0236,80.1331,7462.0
2019-07-30 11:50:00,102.45,102.6,102.44,102.6,7315.0,80.1174,80.2347,80.1096,80.2347,7315.0
2019-07-30 11:55:00,102.6,102.61,102.46,102.55,10154.0,80.2347,80.2426,80.1253,80.1956,10154.0
2019-07-30 12:00:00,102.55,102.55,102.37,102.47,6933.0,80.1956,80.1956,80.0549,80.1331,6933.0
2019-07-30 12:05:00,102.45,102.65,102.41,102.58,8794.0,80.1174,80.2738,80.0862,80.2191,8794.0
2019-07-30 12:10:00,102.55,102.68,102.55,102.61,10304.0,80.1956,80.2973,80.1956,80.2426,10304.0
2019-07-30 12:15:00,102.58,102.58,102.48,102.48,8026.0,80.2191,80.2191,80.1409,80.1409,8026.0
2019-07-30 12:20:00,102.51,102.72,102.49,102.66,11301.0,80.1644,80.3286,80.1487,80.2817,11301.0
2019-07-30 12:25:00,102.68,102.78,102.61,102.78,6656.0,80.2973,80.3755,80.2426,80.3755,6656.0
2019-07-30 12:30:00,102.76,102.79,102.69,102.76,10998.0,80.3599,80.3833,80.3051,80.3599,10998.0
2019-07-30 12:35:00,102.79,102.82,102.7,102.75,7025.0,80.3833,80.4068,80.3129,80.352,7025.0
2019-07-30 12:40:00,102.77,102.93,102.75,102.93,9213.0,80.3677,80.4928,80.352,80.4928,9213.0
2019-07-30 12:45:00,102.92,102.92,102.84,102.86,4937.0,80.485,80.485,80.4224,80.4381,4937.0
2019-07-30 12:50:00,102.84,102.95,102.8,102.9,4290.0,80.4224,80.5084,80.3911,80.4693,4290.0
2019-07-30 12:55:00,102.9,102.92,102.82,102.88,8100.0,80.4693,80.485,80.4068,80.4537,8100.0
2019-07-30 13:00:00,102.91,102.94,102.85,102.91,5620.0,80.4772,80.5006,80.4302,80.4772,5620.0
2019-07-30 13:05:00,102.9,102.96,102.89,102.89,6580.0,80.4693,80.5163,80.4615,80.4615,6580.0
2019-07-30 13:10:00,102.87,103.06,102.87,103.03,10488.0,80.4459,80.5945,80.4459,80.571,10488.0
2019-07-30 13:15:00,103.01,103.09,102.97,103.02,6040.0,80.5554,80.6179,80.5241,80.5632,6040.0
2019-07-30 13:20:00,103.01,103.09,102.96,103.07,7120.0,80.5554,80.6179,80.5163,80.6023,7120.0
2019-07-30 13:25:00,103.04,103.11,103.01,103.08,4962.0,80.5788,80.6336,80.5554,80.6101,4962.0
2019-07-30 13:30:00,103.13,103.15,103.06,103.07,7048.0,80.6492,80.6648,80.5945,80.6023,7048.0
2019-07-30 13:35:00,103.09,103.12,103.05,103.12,6572.0,80.6179,80.6414,80.5866,80.6414,6572.0
2019-07-30 13:40:00,103.12,103.13,103.07,103.09,7789.0,80.6414,80.6492,80.6023,80.6179,7789.0
2019-07-30 13:45:00,103.09,103.18,103.03,103.05,8707.0,80.6179,80.6883,80.571,80.5866,8707.0
2019-07-30 13:50:00,103.08,103.25,103.08,103.23,6882.0,80.6101,80.743,80.6101,80.7274,6882.0
2019-07-30 13:55:00,103.21,103.23,103.16,103.21,6456.0,80.7118,80.7274,80.6727,80.7118,6456.0
2019-07-30 14:00:00,103.2,103.35,103.19,103.3,12701.0,80.7039,80.8212,80.6961,80.7821,12701.0
2019-07-30 14:05:00,103.3,103.43,103.26,103.33,7461.0,80.7821,80.8838,80.7509,80.8056,7461.0
2019-07-30 14:10:00,103.36,103.5,103.35,103.49,8817.0,80.8291,80.9385,80.8212,80.9307,8817.0
2019-07-30 14:15:00,103.5,103.63,103.5,103.59,10434.0,80.9385,81.0402,80.9385,81.0089,10434.0
2019-07-30 14:20:00,103.63,103.65,103.52,103.57,9788.0,81.0402,81.0558,80.9542,80.9933,9788.0
2019-07-30 14:25:00,103.53,103.62,103.51,103.53,6341.0,80.962,81.0324,80.9464,80.962,6341.0
2019-07-30 14:30:00,103.53,103.53,103.37,103.38,13424.0,80.962,80.962,80.8369,80.8447,13424.0
2019-07-30 14:35:00,103.38,103.45,103.33,103.36,11139.0,80.8447,80.8994,80.8056,80.8291,11139.0
2019-07-30 14:40:00,103.36,103.39,103.28,103.28,11561.0,80.8291,80.8525,80.7665,80.7665,11561.0
2019-07-30 14:45:00,103.3,103.36,103.28,103.33,8139.0,80.7821,80.8291,80.7665,80.8056,8139.0
2019-07-30 14:50:00,103.32,103.36,103.28,103.34,8424.0,80.7978,80.8291,80.7665,80.8134,8424.0
2019-07-30 14:55:00,103.32,103.32,103.22,103.3,11079.0,80.7978,80.7978,80.7196,80.7821,11079.0
2019-07-30 15:00:00,103.29,103.43,103.29,103.39,6578.0,80.7743,80.8838,80.7743,80.8525,6578.0
2019-07-30 15:05:00,103.39,103.41,103.34,103.36,12060.0,80.8525,80.8682,80.8134,80.8291,12060.0
2019-07-30 15:10:00,103.37,103.56,103.35,103.52,12400.0,80.8369,80.9855,80.8212,80.9542,12400.0
2019-07-30 15:15:00,103.51,103.54,103.46,103.54,10451.0,80.9464,80.9698,80.9073,80.9698,10451.0
2019-07-30 15:20:00,103.54,103.57,103.42,103.45,13261.0,80.9698,80.9933,80.876,80.8994,13261.0
2019-07-30 15:25:00,103.45,103.57,103.45,103.56,14860.0,80.8994,80.9933,80.8994,80.9855,14860.0
2019-07-30 15:30:00,103.55,103.64,103.52,103.54,20279.0,80.9776,81.048,80.9542,80.9698,20279.0
2019-07-30 15:35:00,103.54,103.55,103.39,103.43,18849.0,80.9698,80.9776,80.8525,80.8838,18849.0
2019-07-30 15:40:00,103.44,103.44,103.3,103.34,17979.0,80.8916,80.8916,80.7821,80.8134,17979.0
2019-07-30 15:45:00,103.34,103.55,103.33,103.52,20179.0,80.8134,80.9776,80.8056,80.9542,20179.0
2019-07-30 15:50:00,103.51,103.55,103.47,103.5,28674.0,80.9464,80.9776,80.9151,80.9385,28674.0
2019-07-30 15:55:00,103.48,103.64,103.4,103.61,62536.0,80.9229,81.048,80.8603,81.0246,62536.0
2019-07-31 09:30:00,103.78,103.78,103.38,103.66,35146.0,81.1575,81.1575,80.8447,81.0637,35146.0
2019-07-31 09:35:00,103.69,103.72,103.17,103.31,14100.0,81.0871,81.1106,80.6805,80.79,14100.0
2019-07-31 09:40:00,103.35,103.6,103.24,103.6,13667.0,80.8212,81.0167,80.7352,81.0167,13667.0
2019-07-31 09:45:00,103.62,103.66,103.41,103.46,9724.0,81.0324,81.0637,80.8682,80.9073,9724.0
2019-07-31 09:50:00,103.43,103.44,103.08,103.34,18403.0,80.8838,80.8916,80.6101,80.8134,18403.0
2019-07-31 09:55:00,103.33,103.33,103.14,103.21,17155.0,80.8056,80.8056,80.657,80.7118,17155.0
2019-07-31 10:00:00,103.2,103.36,103.14,103.36,20582.0,80.7039,80.8291,80.657,80.8291,20582.0
2019-07-31 10:05:00,103.37,103.42,103.25,103.32,31169.0,80.8369,80.876,80.743,80.7978,31169.0
2019-07-31 10:10:00,103.36,103.53,103.34,103.53,16559.0,80.8291,80.962,80.8134,80.962,16559.0
2019-07-31 10:15:00,103.5,103.53,103.3,103.34,9460.0,80.9385,80.962,80.7821,80.8134,9460.0
2019-07-31 10:20:00,103.34,103.36,103.0,103.05,19911.0,80.8134,80.8291,80.5475,80.5866,19911.0
2019-07-31 10:25:00,103.06,103.1,102.83,102.83,20184.0,80.5945,80.6257,80.4146,80.4146,20184.0
2019-07-31 10:30:00,102.86,103.1,102.85,102.87,19504.0,80.4381,80.6257,80.4302,80.4459,19504.0
2019-07-31 10:35:00,102.86,102.94,102.77,102.88,10171.0,80.4381,80.5006,80.3677,80.4537,10171.0
2019-07-31 10:40:00,102.92,103.05,102.92,102.97,10666.0,80.485,80.5866,80.485,80.5241,10666.0
2019-07-31 10:45:00,103.0,103.08,102.93,103.01,10485.0,80.5475,80.6101,80.4928,80.5554,10485.0
2019-07-31 10:50:00,103.02,103.04,102.91,103.01,10600.0,80.5632,80.5788,80.4772,80.5554,10600.0
2019-07-31 10:55:00,103.03,103.1,103.0,103.02,17140.0,80.571,80.6257,80.5475,80.5632,17140.0
2019-07-31 11:00:00,103.05,103.36,102.99,103.28,7867.0,80.5866,80.8291,80.5397,80.7665,7867.0
2019-07-31 11:05:00,103.3,103.46,103.22,103.44,10897.0,80.7821,80.9073,80.7196,80.8916,10897.0
2019-07-31 11:10:00,103.45,103.63,103.43,103.57,13407.0,80.8994,81.0402,80.8838,80.9933,13407.0
2019-07-31 11:15:00,103.6,103.74,103.54,103.7,10876.0,81.0167,81.1262,80.9698,81.0949,10876.0
2019-07-31 11:20:00,103.71,103.91,103.67,103.79,48829.0,81.1028,81.2592,81.0715,81.1653,48829.0
2019-07-31 11:25:00,103.75,103.86,103.64,103.64,11656.0,81.1341,81.2201,81.048,81.048,11656.0
2019-07-31 11:30:00,103.62,103.74,103.6,103.62,13721.0,81.0324,81.1262,81.0167,81.0324,13721.0
2019-07-31 11:35:00,103.64,103.75,103.62,103.73,12481.0,81.048,81.1341,81.0324,81.1184,12481.0
2019-07-31 11:40:00,103.71,103.71,103.49,103.56,10128.0,81.1028,81.1028,80.9307,80.9855,10128.0
2019-07-31 11:45:00,103.55,103.83,103.55,103.83,9218.0,80.9776,81.1966,80.9776,81.1966,9218.0
2019-07-31 11:50:00,103.84,103.88,103.75,103.76,8878.0,81.2044,81.2357,81.1341,81.1419,8878.0
2019-07-31 11:55:00,103.78,103.93,103.77,103.9,8053.0,81.1575,81.2748,81.1497,81.2514,8053.0
2019-07-31 12:00:00,103.91,103.94,103.82,103.94,7287.0,81.2592,81.2826,81.1888,81.2826,7287.0
2019-07-31 12:05:00,103.93,104.46,103.93,104.28,62489.0,81.2748,81.6893,81.2748,81.5485,62489.0
2019-07-31 12:10:00,104.31,104.38,103.95,103.95,23106.0,81.572,81.6267,81.2905,81.2905,23106.0
2019-07-31 12:15:00,103.96,103.96,103.7,103.7,23737.0,81.2983,81.2983,81.0949,81.0949,23737.0
2019-07-31 12:20:00,103.7,103.7,103.53,103.65,8839.0,81.0949,81.0949,80.962,81.0558,8839.0
2019-07-31 12:25:00,103.7,103.79,103.64,103.73,10691.0,81.0949,81.1653,81.048,81.1184,10691.0
2019-07-31 12:30:00,103.75,103.76,103.62,103.67,8570.0,81.1341,81.1419,81.0324,81.0715,8570.0
2019-07-31 12:35:00,103.66,103.75,103.57,103.58,7224.0,81.0637,81.1341,80.9933,81.0011,7224.0
2019-07-31 12:40:00,103.6,103.63,103.51,103.51,3875.0,81.0167,81.0402,80.9464,80.9464,3875.0
2019-07-31 12:45:00,103.47,103.59,103.46,103.58,15740.0,80.9151,81.0089,80.9073,81.0011,15740.0
2019-07-31 12:50:00,103.58,103.58,103.47,103.57,4179.0,81.0011,81.0011,80.9151,80.9933,4179.0
2019-07-31 12:55:00,103.6,103.63,103.55,103.55,4832.0,81.0167,81.0402,80.9776,80.9776,4832.0
2019-07-31 13:00:00,103.54,103.6,103.53,103.55,5192.0,80.9698,81.0167,80.962,80.9776,5192.0
2019-07-31 13:05:00,103.51,103.56,103.51,103.55,5286.0,80.9464,80.9855,80.9464,80.9776,5286.0
2019-07-31 13:10:00,103.55,103.55,103.44,103.47,7828.0,80.9776,80.9776,80.8916,80.9151,7828.0
2019-07-31 13:15:00,103.47,103.54,103.46,103.53,4526.0,80.9151,80.9698,80.9073,80.962,4526.0
2019-07-31 13:20:00,103.51,103.51,103.41,103.47,5053.0,80.9464,80.9464,80.8682,80.9151,5053.0
2019-07-31 13:25:00,103.44,103.5,103.44,103.44,8081.0,80.8916,80.9385,80.8916,80.8916,8081.0
2019-07-31 13:30:00,103.42,103.47,103.42,103.42,5270.0,80.876,80.9151,80.876,80.876,5270.0
2019-07-31 13:35:00,103.41,103.43,103.38,103.38,6650.0,80.8682,80.8838,80.8447,80.8447,6650.0
2019-07-31 13:40:00,103.41,103.42,103.37,103.4,7463.0,80.8682,80.876,80.8369,80.8603,7463.0
2019-07-31 13:45:00,103.4,103.49,103.4,103.41,11383.0,80.8603,80.9307,80.8603,80.8682,11383.0
2019-07-31 13:50:00,103.43,103.52,103.35,103.36,8437.0,80.8838,80.9542,80.8212,80.8291,8437.0
2019-07-31 13:55:00,103.36,103.47,103.33,103.46,9375.0,80.8291,80.9151,80.8056,80.9073,9375.0
2019-07-31 14:00:00,103.4,103.5,102.88,103.11,24169.0,80.8603,80.9385,80.4537,80.6336,24169.0
2019-07-31 14:05:00,103.12,103.24,103.01,103.22,8694.0,80.6414,80.7352,80.5554,80.7196,8694.0
2019-07-31 14:10:00,103.22,103.24,103.11,103.17,12807.0,80.7196,80.7352,80.6336,80.6805,12807.0
2019-07-31 14:15:00,103.16,103.24,103.02,103.23,12166.0,80.6727,80.7352,80.5632,80.7274,12166.0
2019-07-31 14:20:00,103.24,103.35,103.23,103.3,16559.0,80.7352,80.8212,80.7274,80.7821,16559.0
2019-07-31 14:25:00,103.32,103.35,103.2,103.2,10584.0,80.7978,80.8212,80.7039,80.7039,10584.0
2019-07-31 14:30:00,103.22,103.36,103.21,103.31,10812.0,80.7196,80.8291,80.7118,80.79,10812.0
2019-07-31 14:35:00,103.32,103.35,102.79,102.79,30590.0,80.7978,80.8212,80.3833,80.3833,30590.0
2019-07-31 14:40:00,102.74,102.82,102.57,102.57,15174.0,80.3442,80.4068,80.2113,80.2113,15174.0
2019-07-31 14:45:00,102.62,102.69,102.35,102.35,20528.0,80.2504,80.3051,80.0392,80.0392,20528.0
2019-07-31 14:50:00,102.37,102.37,101.48,102.04,24834.0,80.0549,80.0549,79.3589,79.7968,24834.0
2019-07-31 14:55:00,102.05,102.23,102.03,102.23,26349.0,79.8046,79.9454,79.789,79.9454,26349.0
2019-07-31 15:00:00,102.25,102.58,102.12,102.42,24652.0,79.961,80.2191,79.8594,80.094,24652.0
2019-07-31 15:05:00,102.4,102.69,102.34,102.61,17704.0,80.0783,80.3051,80.0314,80.2426,17704.0
2019-07-31 15:10:00,102.61,102.62,102.4,102.58,19660.0,80.2426,80.2504,80.0783,80.2191,19660.0
2019-07-31 15:15:00,102.54,102.72,102.36,102.72,20577.0,80.1878,80.3286,80.047,80.3286,20577.0
2019-07-31 15:20:00,102.7,102.89,102.66,102.78,15188.0,80.3129,80.4615,80.2817,80.3755,15188.0
2019-07-31 15:25:00,102.8,103.0,102.8,102.87,20576.0,80.3911,80.5475,80.3911,80.4459,20576.0
2019-07-31 15:30:00,102.86,102.86,102.66,102.75,33372.0,80.4381,80.4381,80.2817,80.352,33372.0
2019-07-31 15:35:00,102.77,102.93,102.7,102.91,37107.0,80.3677,80.4928,80.3129,80.4772,37107.0
2019-07-31 15:40:00,102.92,102.99,102.71,102.98,34303.0,80.485,80.5397,80.3208,80.5319,34303.0
2019-07-31 15:45:00,102.97,103.02,102.87,102.94,61626.0,80.5241,80.5632,80.4459,80.5006,61626.0
2019-07-31 15:50:00,102.93,102.93,102.67,102.69,86515.0,80.4928,80.4928,80.2895,80.3051,86515.0
2019-07-31 15:55:00,102.68,102.79,102.54,102.54,145523.0,80.2973,80.3833,80.1878,80.1878,145523.0
2019-08-01 09:30:00,101.95,103.0,101.8,102.5,45316.0,79.7264,80.5475,79.6091,80.1565,45316.0
2019-08-01 09:35:00,102.66,103.05,102.53,102.68,21290.0,80.2817,80.5866,80.18,80.2973,21290.0
2019-08-01 09:40:00,102.72,103.07,102.62,103.01,27701.0,80.3286,80.6023,80.2504,80.5554,27701.0
2019-08-01 09:45:00,102.95,103.2,102.91,103.07,17347.0,80.5084,80.7039,80.4772,80.6023,17347.0
2019-08-01 09:50:00,103.14,103.25,102.73,102.83,15022.0,80.657,80.743,80.3364,80.4146,15022.0
2019-08-01 09:55:00,102.83,102.83,102.57,102.72,18381.0,80.4146,80.4146,80.2113,80.3286,18381.0
2019-08-01 10:00:00,102.67,102.88,102.63,102.77,13276.0,80.2895,80.4537,80.2582,80.3677,13276.0
2019-08-01 10:05:00,102.83,103.11,102.79,103.01,9518.0,80.4146,80.6336,80.3833,80.5554,9518.0
2019-08-01 10:10:00,102.97,103.12,102.78,102.88,12025.0,80.5241,80.6414,80.3755,80.4537,12025.0
2019-08-01 10:15:00,102.86,103.04,102.8,102.97,21116.0,80.4381,80.5788,80.3911,80.5241,21116.0
2019-08-01 10:20:00,103.02,103.1,102.98,103.08,12103.0,80.5632,80.6257,80.5319,80.6101,12103.0
2019-08-01 10:25:00,103.09,103.3,103.08,103.28,24033.0,80.6179,80.7821,80.6101,80.7665,24033.0
2019-08-01 10:30:00,103.25,103.56,103.23,103.56,10336.0,80.743,80.9855,80.7274,80.9855,10336.0
2019-08-01 10:35:00,103.52,103.57,103.41,103.41,19316.0,80.9542,80.9933,80.8682,80.8682,19316.0
2019-08-01 10:40:00,103.46,103.52,103.41,103.46,14751.0,80.9073,80.9542,80.8682,80.9073,14751.0
2019-08-01 10:45:00,103.47,103.48,103.23,103.38,16661.0,80.9151,80.9229,80.7274,80.8447,16661.0
2019-08-01 10:50:00,103.36,103.45,103.2,103.39,11679.0,80.8291,80.8994,80.7039,80.8525,11679.0
2019-08-01 10:55:00,103.42,103.44,103.13,103.18,10482.0,80.876,80.8916,80.6492,80.6883,10482.0
2019-08-01 11:00:00,103.19,103.25,102.95,102.98,16793.0,80.6961,80.743,80.5084,80.5319,16793.0
2019-08-01 11:05:00,102.99,103.03,102.92,102.99,10347.0,80.5397,80.571,80.485,80.5397,10347.0
2019-08-01 11:10:00,103.03,103.04,102.76,102.91,17135.0,80.571,80.5788,80.3599,80.4772,17135.0
2019-08-01 11:15:00,102.93,103.02,102.73,102.81,12450.0,80.4928,80.5632,80.3364,80.399,12450.0
2019-08-01 11:20:00,102.79,102.93,102.76,102.88,16184.0,80.3833,80.4928,80.3599,80.4537,16184.0
2019-08-01 11:25:00,102.88,103.17,102.78,103.17,30721.0,80.4537,80.6805,80.3755,80.6805,30721.0
2019-08-01 11:30:00,103.17,103.19,103.0,103.16,7498.0,80.6805,80.6961,80.5475,80.6727,7498.0
2019-08-01 11:35:00,103.21,103.34,103.19,103.33,7111.0,80.7118,80.8134,80.6961,80.8056,7111.0
2019-08-01 11:40:00,103.36,103.45,103.31,103.41,8326.0,80.8291,80.8994,80.79,80.8682,8326.0
2019-08-01 11:45:00,103.39,103.52,103.38,103.51,10567.0,80.8525,80.9542,80.8447,80.9464,10567.0
2019-08-01 11:50:00,103.54,103.54,103.36,103.41,11449.0,80.9698,80.9698,80.8291,80.8682,11449.0
2019-08-01 11:55:00,103.41,103.48,103.37,103.4,10914.0,80.8682,80.9229,80.8369,80.8603,10914.0
2019-08-01 12:00:00,103.4,103.44,103.28,103.42,6862.0,80.8603,80.8916,80.7665,80.876,6862.0
2019-08-01 12:05:00,103.43,103.43,103.28,103.34,5768.0,80.8838,80.8838,80.7665,80.8134,5768.0
2019-08-01 12:10:00,103.36,103.37,103.24,103.26,16336.0,80.8291,80.8369,80.7352,80.7509,16336.0
2019-08-01 12:15:00,103.19,103.26,103.09,103.13,17850.0,80.6961,80.7509,80.6179,80.6492,17850.0
2019-08-01 12:20:00,103.14,103.24,103.13,103.21,12073.0,80.657,80.7352,80.6492,80.7118,12073.0
2019-08-01 12:25:00,103.23,103.37,103.22,103.37,8514.0,80.7274,80.8369,80.7196,80.8369,8514.0
2019-08-01 12:30:00,103.36,103.43,103.3,103.42,9504.0,80.8291,80.8838,80.7821,80.876,9504.0
2019-08-01 12:35:00,103.42,103.42,103.23,103.3,11714.0,80.876,80.876,80.7274,80.7821,11714.0
2019-08-01 12:40:00,103.29,103.3,103.2,103.26,10997.0,80.7743,80.7821,80.7039,80.7509,10997.0
2019-08-01 12:45:00,103.26,103.34,103.24,103.33,6106.0,80.7509,80.8134,80.7352,80.8056,6106.0
2019-08-01 12:50:00,103.34,103.48,103.33,103.45,7183.0,80.8134,80.9229,80.8056,80.8994,7183.0
2019-08-01 12:55:00,103.45,103.59,103.41,103.58,19460.0,80.8994,81.0089,80.8682,81.0011,19460.0
2019-08-01 13:00:00,103.58,103.6,103.44,103.45,9526.0,81.0011,81.0167,80.8916,80.8994,9526.0
2019-08-01 13:05:00,103.45,103.49,103.4,103.4,5788.0,80.8994,80.9307,80.8603,80.8603,5788.0
2019-08-01 13:10:00,103.4,103.44,103.33,103.41,5242.0,80.8603,80.8916,80.8056,80.8682,5242.0
2019-08-01 13:15:00,103.42,103.48,103.39,103.44,15307.0,80.876,80.9229,80.8525,80.8916,15307.0
2019-08-01 13:20:00,103.44,103.55,103.44,103.55,7169.0,80.8916,80.9776,80.8916,80.9776,7169.0
2019-08-01 13:25:00,103.55,103.58,102.75,102.78,42055.0,80.9776,81.0011,80.352,80.3755,42055.0
2019-08-01 13:30:00,102.75,102.98,102.45,102.45,16598.0,80.352,80.5319,80.1174,80.1174,16598.0
2019-08-01 13:35:00,102.47,102.52,101.83,101.84,17366.0,80.1331,80.1722,79.6326,79.6404,17366.0
2019-08-01 13:40:00,101.89,102.04,101.61,101.71,19843.0,79.6795,79.7968,79.4605,79.5387,19843.0
2019-08-01 13:45:00,101.62,101.86,101.61,101.73,21531.0,79.4684,79.656,79.4605,79.5544,21531.0
2019-08-01 13:50:00,101.69,101.92,101.42,101.54,23244.0,79.5231,79.703,79.312,79.4058,23244.0
2019-08-01 13:55:00,101.52,102.06,101.52,102.03,9948.0,79.3902,79.8124,79.3902,79.789,9948.0
2019-08-01 14:00:00,102.0,102.1,101.68,101.72,15380.0,79.7655,79.8437,79.5153,79.5466,15380.0
2019-08-01 14:05:00,101.71,101.88,101.55,101.61,21152.0,79.5387,79.6717,79.4136,79.4605,21152.0
2019-08-01 14:10:00,101.58,101.91,101.47,101.91,31468.0,79.4371,79.6951,79.3511,79.6951,31468.0
2019-08-01 14:15:00,101.91,102.09,101.78,101.99,17827.0,79.6951,79.8359,79.5935,79.7577,17827.0
2019-08-01 14:20:00,101.96,101.98,101.53,101.57,13496.0,79.7342,79.7499,79.398,79.4293,13496.0
2019-08-01 14:25:00,101.57,102.08,101.57,101.89,14641.0,79.4293,79.8281,79.4293,79.6795,14641.0
2019-08-01 14:30:00,101.92,102.02,101.71,101.89,14741.0,79.703,79.7812,79.5387,79.6795,14741.0
2019-08-01 14:35:00,101.93,101.93,101.59,101.66,42286.0,79.7108,79.7108,79.4449,79.4996,42286.0
2019-08-01 14:40:00,101.69,101.87,101.43,101.43,18784.0,79.5231,79.6639,79.3198,79.3198,18784.0
2019-08-01 14:45:00,101.42,101.9,101.41,101.9,22666.0,79.312,79.6873,79.3041,79.6873,22666.0
2019-08-01 14:50:00,101.92,102.27,101.9,102.1,40962.0,79.703,79.9767,79.6873,79.8437,40962.0
2019-08-01 14:55:00,102.11,102.12,101.88,102.07,18672.0,79.8515,79.8594,79.6717,79.8203,18672.0
2019-08-01 15:00:00,102.08,102.1,101.73,101.95,18810.0,79.8281,79.8437,79.5544,79.7264,18810.0
2019-08-01 15:05:00,101.98,101.98,101.62,101.63,24105.0,79.7499,79.7499,79.4684,79.4762,24105.0
2019-08-01 15:10:00,101.64,101.69,101.51,101.55,29665.0,79.484,79.5231,79.3823,79.4136,29665.0
2019-08-01 15:15:00,101.57,101.97,101.49,101.87,18011.0,79.4293,79.7421,79.3667,79.6639,18011.0
2019-08-01 15:20:00,101.87,102.2,101.86,102.2,13155.0,79.6639,79.9219,79.656,79.9219,13155.0
2019-08-01 15:25:00,102.18,102.41,102.09,102.16,16203.0,79.9063,80.0862,79.8359,79.8906,16203.0
2019-08-01 15:30:00,102.18,102.25,101.97,102.17,30092.0,79.9063,79.961,79.7421,79.8985,30092.0
2019-08-01 15:35:00,102.18,102.46,102.12,102.46,15539.0,79.9063,80.1253,79.8594,80.1253,15539.0
2019-08-01 15:40:00,102.47,102.48,102.17,102.24,22784.0,80.1331,80.1409,79.8985,79.9532,22784.0
2019-08-01 15:45:00,102.26,102.38,102.2,102.25,20676.0,79.9688,80.0627,79.9219,79.961,20676.0
2019-08-01 15:50:00,102.22,102.23,101.94,101.94,37565.0,79.9376,79.9454,79.7186,79.7186,37565.0
2019-08-01 15:55:00,101.95,102.19,101.94,102.02,107664.0,79.7264,79.9141,79.7186,79.7812,107664.0
2019-08-02 09:30:00,101.76,101.9,101.42,101.58,69979.0,79.5778,79.6873,79.312,79.4371,69979.0
2019-08-02 09:35:00,101.54,101.78,101.32,101.69,24150.0,79.4058,79.5935,79.2338,79.5231,24150.0
2019-08-02 09:40:00,101.58,101.73,101.38,101.57,12568.0,79.4371,79.5544,79.2807,79.4293,12568.0
2019-08-02 09:45:00,101.56,101.89,101.44,101.53,11472.0,79.4214,79.6795,79.3276,79.398,11472.0
2019-08-02 09:50:00,101.51,101.68,101.19,101.47,17452.0,79.3823,79.5153,79.1321,79.3511,17452.0
2019-08-02 09:55:00,101.5,101.5,101.05,101.16,17430.0,79.3745,79.3745,79.0226,79.1086,17430.0
2019-08-02 10:00:00,101.22,101.22,100.92,100.94,22944.0,79.1556,79.1556,78.9209,78.9366,22944.0
2019-08-02 10:05:00,100.91,100.93,100.58,100.72,19512.0,78.9131,78.9288,78.6551,78.7645,19512.0
2019-08-02 10:10:00,100.72,100.76,100.37,100.59,23651.0,78.7645,78.7958,78.4908,78.6629,23651.0
2019-08-02 10:15:00,100.57,100.72,100.45,100.57,34598.0,78.6472,78.7645,78.5534,78.6472,34598.0
2019-08-02 10:20:00,100.61,100.89,100.61,100.84,15495.0,78.6785,78.8975,78.6785,78.8584,15495.0
2019-08-02 10:25:00,100.84,100.86,100.41,100.42,16780.0,78.8584,78.874,78.5221,78.5299,16780.0
2019-08-02 10:30:00,100.42,100.46,100.0,100.0,23558.0,78.5299,78.5612,78.2015,78.2015,23558.0
2019-08-02 10:35:00,100.04,100.05,99.77,99.91,16001.0,78.2328,78.2406,78.0216,78.1311,16001.0
2019-08-02 10:40:00,99.91,100.04,99.88,100.02,19375.0,78.1311,78.2328,78.1077,78.2171,19375.0
2019-08-02 10:45:00,99.99,100.08,99.58,99.61,19854.0,78.1937,78.2641,77.873,77.8965,19854.0
2019-08-02 10:50:00,99.6,99.67,99.51,99.66,23146.0,77.8887,77.9434,77.8183,77.9356,23146.0
2019-08-02 10:55:00,99.66,99.87,99.66,99.78,12568.0,77.9356,78.0998,77.9356,78.0295,12568.0
2019-08-02 11:00:00,99.76,99.9,99.6,99.65,14783.0,78.0138,78.1233,77.8887,77.9278,14783.0
2019-08-02 11:05:00,99.66,99.83,99.64,99.83,14883.0,77.9356,78.0686,77.92,78.0686,14883.0
2019-08-02 11:10:00,99.84,100.15,99.7,100.15,22070.0,78.0764,78.3188,77.9669,78.3188,22070.0
2019-08-02 11:15:00,100.12,100.22,99.93,100.1,23070.0,78.2953,78.3735,78.1468,78.2797,23070.0
2019-08-02 11:20:00,100.09,100.14,99.79,99.85,10084.0,78.2719,78.311,78.0373,78.0842,10084.0
2019-08-02 11:25:00,99.89,100.1,99.86,99.86,13389.0,78.1155,78.2797,78.092,78.092,13389.0
2019-08-02 11:30:00,99.91,100.07,99.72,99.74,8185.0,78.1311,78.2562,77.9825,77.9982,8185.0
2019-08-02 11:35:00,99.72,99.75,99.55,99.61,18004.0,77.9825,78.006,77.8496,77.8965,18004.0
2019-08-02 11:40:00,99.63,99.74,99.54,99.59,9881.0,77.9121,77.9982,77.8418,77.8809,9881.0
2019-08-02 11:45:00,99.58,99.88,99.57,99.88,17776.0,77.873,78.1077,77.8652,78.1077,17776.0
2019-08-02 11:50:00,99.9,99.9,99.58,99.87,7651.0,78.1233,78.1233,77.873,78.0998,7651.0
2019-08-02 11:55:00,99.86,100.01,99.86,99.98,9205.0,78.092,78.2093,78.092,78.1859,9205.0
2019-08-02 12:00:00,99.98,100.17,99.9,100.11,18332.0,78.1859,78.3344,78.1233,78.2875,18332.0
2019-08-02 12:05:00,100.11,100.23,100.09,100.23,6680.0,78.2875,78.3814,78.2719,78.3814,6680.0
2019-08-02 12:10:00,100.24,100.31,100.16,100.31,11580.0,78.3892,78.4439,78.3266,78.4439,11580.0
2019-08-02 12:15:00,100.31,100.47,100.3,100.46,7837.0,78.4439,78.569,78.4361,78.5612,7837.0
2019-08-02 12:20:00,100.45,100.46,100.33,100.35,12195.0,78.5534,78.5612,78.4596,78.4752,12195.0
2019-08-02 12:25:00,100.37,100.37,100.21,100.21,14286.0,78.4908,78.4908,78.3657,78.3657,14286.0
2019-08-02 12:30:00,100.23,100.25,100.06,100.09,9292.0,78.3814,78.397,78.2484,78.2719,9292.0
2019-08-02 12:35:00,100.09,100.12,99.99,100.0,9896.0,78.2719,78.2953,78.1937,78.2015,9896.0
2019-08-02 12:40:00,100.0,100.1,99.97,100.02,10000.0,78.2015,78.2797,78.178,78.2171,10000.0
2019-08-02 12:45:00,100.02,100.02,99.83,99.83,8665.0,78.2171,78.2171,78.0686,78.0686,8665.0
2019-08-02 12:50:00,99.85,100.01,99.84,99.89,11119.0,78.0842,78.2093,78.0764,78.1155,11119.0
2019-08-02 12:55:00,99.93,99.93,99.82,99.87,12447.0,78.1468,78.1468,78.0607,78.0998,12447.0
2019-08-02 13:00:00,99.86,99.98,99.77,99.93,10435.0,78.092,78.1859,78.0216,78.1468,10435.0
2019-08-02 13:05:00,99.92,99.92,99.79,99.87,9369.0,78.1389,78.1389,78.0373,78.0998,9369.0
2019-08-02 13:10:00,99.84,99.88,99.79,99.88,8181.0,78.0764,78.1077,78.0373,78.1077,8181.0
2019-08-02 13:15:00,99.91,99.93,99.77,99.79,18661.0,78.1311,78.1468,78.0216,78.0373,18661.0
2019-08-02 13:20:00,99.8,99.9,99.79,99.81,12492.0,78.0451,78.1233,78.0373,78.0529,12492.0
2019-08-02 13:25:00,99.79,99.86,99.79,99.86,6672.0,78.0373,78.092,78.0373,78.092,6672.0
2019-08-02 13:30:00,99.85,99.89,99.79,99.83,7932.0,78.0842,78.1155,78.0373,78.0686,7932.0
2019-08-02 13:35:00,99.85,99.88,99.8,99.87,7752.0,78.0842,78.1077,78.0451,78.0998,7752.0
2019-08-02 13:40:00,99.87,99.94,99.85,99.86,4540.0,78.0998,78.1546,78.0842,78.092,4540.0
2019-08-02 13:45:00,99.85,99.97,99.85,99.92,10611.0,78.0842,78.178,78.0842,78.1389,10611.0
2019-08-02 13:50:00,99.87,99.92,99.83,99.9,7387.0,78.0998,78.1389,78.0686,78.1233,7387.0
2019-08-02 13:55:00,99.88,99.97,99.79,99.81,7573.0,78.1077,78.178,78.0373,78.0529,7573.0
2019-08-02 14:00:00,99.81,99.94,99.78,99.88,11875.0,78.0529,78.1546,78.0295,78.1077,11875.0
2019-08-02 14:05:00,99.89,100.01,99.86,99.91,4877.0,78.1155,78.2093,78.092,78.1311,4877.0
2019-08-02 14:10:00,99.93,100.0,99.88,100.0,8220.0,78.1468,78.2015,78.1077,78.2015,8220.0
2019-08-02 14:15:00,100.01,100.01,99.81,99.86,7926.0,78.2093,78.2093,78.0529,78.092,7926.0
2019-08-02 14:20:00,99.84,100.0,99.84,99.95,7609.0,78.0764,78.2015,78.0764,78.1624,7609.0
2019-08-02 14:25:00,99.97,99.98,99.87,99.9,9769.0,78.178,78.1859,78.0998,78.1233,9769.0
2019-08-02 14:30:00,99.9,99.95,99.85,99.92,10392.0,78.1233,78.1624,78.0842,78.1389,10392.0
2019-08-02 14:35:00,99.91,100.07,99.91,100.07,10398.0,78.1311,78.2562,78.1311,78.2562,10398.0
2019-08-02 14:40:00,100.05,100.09,99.96,100.04,6613.0,78.2406,78.2719,78.1702,78.2328,6613.0
2019-08-02 14:45:00,100.04,100.09,99.91,99.96,7842.0,78.2328,78.2719,78.1311,78.1702,7842.0
2019-08-02 14:50:00,99.93,99.94,99.81,99.84,11204.0,78.1468,78.1546,78.0529,78.0764,11204.0
2019-08-02 14:55:00,99.86,99.91,99.76,99.87,11383.0,78.092,78.1311,78.0138,78.0998,11383.0
2019-08-02 15:00:00,99.89,99.93,99.81,99.83,11977.0,78.1155,78.1468,78.0529,78.0686,11977.0
2019-08-02 15:05:00,99.8,99.84,99.73,99.79,11014.0,78.0451,78.0764,77.9904,78.0373,11014.0
2019-08-02 15:10:00,99.76,99.77,99.66,99.67,19598.0,78.0138,78.0216,77.9356,77.9434,19598.0
2019-08-02 15:15:00,99.68,99.73,99.61,99.72,11470.0,77.9512,77.9904,77.8965,77.9825,11470.0
2019-08-02 15:20:00,99.71,99.92,99.7,99.87,14810.0,77.9747,78.1389,77.9669,78.0998,14810.0
2019-08-02 15:25:00,99.89,99.93,99.85,99.87,29660.0,78.1155,78.1468,78.0842,78.0998,29660.0
2019-08-02 15:30:00,99.85,99.89,99.63,99.63,22246.0,78.0842,78.1155,77.9121,77.9121,22246.0
2019-08-02 15:35:00,99.64,100.1,99.64,99.88,41344.0,77.92,78.2797,77.92,78.1077,41344.0
2019-08-02 15:40:00,99.9,100.02,99.83,99.9,27068.0,78.1233,78.2171,78.0686,78.1233,27068.0
2019-08-02 15:45:00,99.88,99.94,99.76,99.78,29539.0,78.1077,78.1546,78.0138,78.0295,29539.0
2019-08-02 15:50:00,99.79,99.85,99.53,99.58,51844.0,78.0373,78.0842,77.8339,77.873,51844.0
2019-08-02 15:55:00,99.59,99.72,99.43,99.53,128651.0,77.8809,77.9825,77.7557,77.8339,128651.0
2019-08-05 09:30:00,97.9,97.9,97.24,97.69,59974.0,76.5593,76.5593,76.0431,76.395,59974.0
2019-08-05 09:35:00,97.73,98.32,97.66,98.32,11186.0,76.4263,76.8877,76.3716,76.8877,11186.0
2019-08-05 09:40:00,98.28,98.35,97.95,97.98,19836.0,76.8564,76.9112,76.5984,76.6218,19836.0
2019-08-05 09:45:00,97.96,97.96,97.03,97.03,25359.0,76.6062,76.6062,75.8789,75.8789,25359.0
2019-08-05 09:50:00,97.03,97.36,97.02,97.29,23768.0,75.8789,76.137,75.8711,76.0822,23768.0
2019-08-05 09:55:00,97.29,97.77,97.22,97.77,17362.0,76.0822,76.4576,76.0275,76.4576,17362.0
2019-08-05 10:00:00,97.77,97.77,97.53,97.63,20618.0,76.4576,76.4576,76.2699,76.3481,20618.0
2019-08-05 10:05:00,97.64,97.66,97.36,97.49,15051.0,76.3559,76.3716,76.137,76.2386,15051.0
2019-08-05 10:10:00,97.48,97.6,97.4,97.4,15269.0,76.2308,76.3247,76.1683,76.1683,15269.0
2019-08-05 10:15:00,97.38,97.41,97.2,97.22,23276.0,76.1526,76.1761,76.0119,76.0275,23276.0
2019-08-05 10:20:00,97.26,97.48,97.25,97.32,9857.0,76.0588,76.2308,76.051,76.1057,9857.0
2019-08-05 10:25:00,97.28,97.39,97.18,97.26,17063.0,76.0744,76.1604,75.9962,76.0588,17063.0
2019-08-05 10:30:00,97.22,97.25,97.02,97.03,52150.0,76.0275,76.051,75.8711,75.8789,52150.0
2019-08-05 10:35:00,97.07,97.15,96.77,96.78,20418.0,75.9102,75.9728,75.6756,75.6834,20418.0
2019-08-05 10:40:00,96.81,96.92,96.77,96.9,16572.0,75.7069,75.7929,75.6756,75.7772,16572.0
2019-08-05 10:45:00,96.9,97.09,96.84,96.94,27134.0,75.7772,75.9258,75.7303,75.8085,27134.0
2019-08-05 10:50:00,96.97,97.04,96.81,96.87,15134.0,75.832,75.8867,75.7069,75.7538,15134.0
2019-08-05 10:55:00,96.86,96.96,96.71,96.82,24512.0,75.746,75.8242,75.6287,75.7147,24512.0
2019-08-05 11:00:00,96.81,96.95,96.7,96.84,14868.0,75.7069,75.8163,75.6208,75.7303,14868.0
2019-08-05 11:05:00,96.78,96.95,96.78,96.82,9626.0,75.6834,75.8163,75.6834,75.7147,9626.0
2019-08-05 11:10:00,96.85,96.95,96.71,96.9,11210.0,75.7381,75.8163,75.6287,75.7772,11210.0
2019-08-05 11:15:00,96.89,96.89,96.55,96.57,32424.0,75.7694,75.7694,75.5035,75.5192,32424.0
2019-08-05 11:20:00,96.57,96.87,96.57,96.72,15508.0,75.5192,75.7538,75.5192,75.6365,15508.0
2019-08-05 11:25:00,96.61,96.67,96.38,96.4,19735.0,75.5505,75.5974,75.3706,75.3862,19735.0
2019-08-05 11:30:00,96.42,96.61,96.36,96.59,14452.0,75.4019,75.5505,75.355,75.5348,14452.0
2019-08-05 11:35:00,96.61,96.67,96.32,96.35,16761.0,75.5505,75.5974,75.3237,75.3471,16761.0
2019-08-05 11:40:00,96.33,96.36,96.2,96.2,21960.0,75.3315,75.355,75.2298,75.2298,21960.0
2019-08-05 11:45:00,96.21,96.26,96.05,96.21,17209.0,75.2377,75.2768,75.1125,75.2377,17209.0
2019-08-05 11:50:00,96.23,96.36,96.17,96.26,14611.0,75.2533,75.355,75.2064,75.2768,14611.0
2019-08-05 11:55:00,96.22,96.29,96.17,96.18,7736.0,75.2455,75.3002,75.2064,75.2142,7736.0
2019-08-05 12:00:00,96.16,96.28,96.11,96.28,14777.0,75.1986,75.2924,75.1595,75.2924,14777.0
2019-08-05 12:05:00,96.28,96.4,96.2,96.21,17665.0,75.2924,75.3862,75.2298,75.2377,17665.0
2019-08-05 12:10:00,96.21,96.47,96.2,96.47,57651.0,75.2377,75.441,75.2298,75.441,57651.0
2019-08-05 12:15:00,96.48,96.61,96.45,96.54,11640.0,75.4488,75.5505,75.4253,75.4957,11640.0
2019-08-05 12:20:00,96.51,96.55,96.37,96.38,15441.0,75.4723,75.5035,75.3628,75.3706,15441.0
2019-08-05 12:25:00,96.37,96.38,96.05,96.14,14833.0,75.3628,75.3706,75.1125,75.1829,14833.0
2019-08-05 12:30:00,96.12,96.25,96.09,96.1,11236.0,75.1673,75.2689,75.1438,75.1516,11236.0
2019-08-05 12:35:00,96.1,96.17,96.03,96.12,8163.0,75.1516,75.2064,75.0969,75.1673,8163.0
2019-08-05 12:40:00,96.13,96.16,95.94,96.02,19421.0,75.1751,75.1986,75.0265,75.0891,19421.0
2019-08-05 12:45:00,96.02,96.08,95.85,95.85,10828.0,75.0891,75.136,74.9561,74.9561,10828.0
2019-08-05 12:50:00,95.86,95.87,95.67,95.68,12674.0,74.964,74.9718,74.8154,74.8232,12674.0
2019-08-05 12:55:00,95.66,95.68,95.54,95.63,9333.0,74.8075,74.8232,74.7137,74.7841,9333.0
2019-08-05 13:00:00,95.62,95.76,95.62,95.68,9418.0,74.7763,74.8858,74.7763,74.8232,9418.0
2019-08-05 13:05:00,95.71,95.89,95.62,95.78,10048.0,74.8467,74.9874,74.7763,74.9014,10048.0
2019-08-05 13:10:00,95.8,95.89,95.78,95.85,11071.0,74.917,74.9874,74.9014,74.9561,11071.0
2019-08-05 13:15:00,95.86,95.97,95.81,95.89,13238.0,74.964,75.05,74.9249,74.9874,13238.0
2019-08-05 13:20:00,95.9,96.01,95.85,95.85,7362.0,74.9952,75.0813,74.9561,74.9561,7362.0
2019-08-05 13:25:00,95.9,95.98,95.8,95.88,11570.0,74.9952,75.0578,74.917,74.9796,11570.0
2019-08-05 13:30:00,95.88,95.94,95.65,95.73,10298.0,74.9796,75.0265,74.7997,74.8623,10298.0
2019-08-05 13:35:00,95.8,95.85,95.7,95.74,9630.0,74.917,74.9561,74.8388,74.8701,9630.0
2019-08-05 13:40:00,95.77,95.88,95.63,95.66,8341.0,74.8936,74.9796,74.7841,74.8075,8341.0
2019-08-05 13:45:00,95.63,95.63,95.44,95.45,14014.0,74.7841,74.7841,74.6355,74.6433,14014.0
2019-08-05 13:50:00,95.43,95.53,95.33,95.47,18563.0,74.6277,74.7059,74.5495,74.659,18563.0
2019-08-05 13:55:00,95.45,95.54,95.39,95.4,15329.0,74.6433,74.7137,74.5964,74.6042,15329.0
2019-08-05 14:00:00,95.39,95.52,95.34,95.42,10089.0,74.5964,74.6981,74.5573,74.6199,10089.0
2019-08-05 14:05:00,95.4,95.52,95.37,95.42,18712.0,74.6042,74.6981,74.5808,74.6199,18712.0
2019-08-05 14:10:00,95.42,95.54,95.4,95.54,11627.0,74.6199,74.7137,74.6042,74.7137,11627.0
2019-08-05 14:15:00,95.54,95.56,95.47,95.51,11971.0,74.7137,74.7293,74.659,74.6902,11971.0
2019-08-05 14:20:00,95.48,95.54,95.31,95.41,13122.0,74.6668,74.7137,74.5338,74.612,13122.0
2019-08-05 14:25:00,95.38,95.44,95.21,95.21,15829.0,74.5886,74.6355,74.4556,74.4556,15829.0
2019-08-05 14:30:00,95.23,95.24,95.07,95.23,17905.0,74.4713,74.4791,74.3462,74.4713,17905.0
2019-08-05 14:35:00,95.22,95.25,95.03,95.16,10164.0,74.4635,74.4869,74.3149,74.4165,10164.0
2019-08-05 14:40:00,95.15,95.24,95.08,95.11,24948.0,74.4087,74.4791,74.354,74.3774,24948.0
2019-08-05 14:45:00,95.11,95.43,95.11,95.32,13536.0,74.3774,74.6277,74.3774,74.5417,13536.0
2019-08-05 14:50:00,95.29,95.4,95.26,95.31,13719.0,74.5182,74.6042,74.4947,74.5338,13719.0
2019-08-05 14:55:00,95.33,95.35,95.23,95.31,13719.0,74.5495,74.5651,74.4713,74.5338,13719.0
2019-08-05 15:00:00,95.34,95.38,95.14,95.14,19078.0,74.5573,74.5886,74.4009,74.4009,19078.0
2019-08-05 15:05:00,95.15,95.17,94.99,95.05,23113.0,74.4087,74.4244,74.2836,74.3305,23113.0
2019-08-05 15:10:00,95.04,95.42,95.04,95.4,23466.0,74.3227,74.6199,74.3227,74.6042,23466.0
2019-08-05 15:15:00,95.39,95.66,95.33,95.55,44279.0,74.5964,74.8075,74.5495,74.7215,44279.0
2019-08-05 15:20:00,95.52,95.76,95.52,95.69,33243.0,74.6981,74.8858,74.6981,74.831,33243.0
2019-08-05 15:25:00,95.69,95.85,95.59,95.61,26175.0,74.831,74.9561,74.7528,74.7684,26175.0
2019-08-05 15:30:00,95.6,95.77,95.43,95.7,29813.0,74.7606,74.8936,74.6277,74.8388,29813.0
2019-08-05 15:35:00,95.68,95.68,95.48,95.49,45824.0,74.8232,74.8232,74.6668,74.6746,45824.0
2019-08-05 15:40:00,95.5,95.65,95.35,95.65,48310.0,74.6824,74.7997,74.5651,74.7997,48310.0
2019-08-05 15:45:00,95.67,95.76,95.39,95.47,57535.0,74.8154,74.8858,74.5964,74.659,57535.0
2019-08-05 15:50:00,95.46,95.53,95.27,95.51,84985.0,74.6511,74.7059,74.5026,74.6902,84985.0
2019-08-05 15:55:00,95.52,95.77,95.49,95.65,149247.0,74.6981,74.8936,74.6746,74.7997,149247.0
2019-08-06 09:30:00,96.56,97.0,96.54,96.58,64994.0,75.5114,75.8554,75.4957,75.527,64994.0
2019-08-06 09:35:00,96.55,96.57,96.15,96.42,31023.0,75.5035,75.5192,75.1907,75.4019,31023.0
2019-08-06 09:40:00,96.44,96.64,96.21,96.52,15947.0,75.4175,75.5739,75.2377,75.4801,15947.0
2019-08-06 09:45:00,96.45,96.51,96.04,96.16,17241.0,75.4253,75.4723,75.1047,75.1986,17241.0
2019-08-06 09:50:00,96.16,96.42,96.09,96.18,15995.0,75.1986,75.4019,75.1438,75.2142,15995.0
2019-08-06 09:55:00,96.1,96.73,96.1,96.71,21710.0,75.1516,75.6443,75.1516,75.6287,21710.0
2019-08-06 10:00:00,96.74,96.79,96.51,96.74,27553.0,75.6521,75.6912,75.4723,75.6521,27553.0
2019-08-06 10:05:00,96.74,96.88,96.68,96.86,11930.0,75.6521,75.7616,75.6052,75.746,11930.0
2019-08-06 10:10:00,96.88,97.06,96.83,97.01,40936.0,75.7616,75.9024,75.7225,75.8633,40936.0
2019-08-06 10:15:00,96.98,97.02,96.62,96.65,16553.0,75.8398,75.8711,75.5583,75.5817,16553.0
2019-08-06 10:20:00,96.65,96.82,96.63,96.79,10894.0,75.5817,75.7147,75.5661,75.6912,10894.0
2019-08-06 10:25:00,96.84,96.95,96.77,96.86,8544.0,75.7303,75.8163,75.6756,75.746,8544.0
2019-08-06 10:30:00,96.84,96.84,96.62,96.73,17783.0,75.7303,75.7303,75.5583,75.6443,17783.0
2019-08-06 10:35:00,96.7,96.87,96.62,96.87,14537.0,75.6208,75.7538,75.5583,75.7538,14537.0
2019-08-06 10:40:00,96.84,97.05,96.7,96.7,54988.0,75.7303,75.8946,75.6208,75.6208,54988.0
2019-08-06 10:45:00,96.7,96.9,96.63,96.74,16650.0,75.6208,75.7772,75.5661,75.6521,16650.0
2019-08-06 10:50:00,96.72,96.95,96.54,96.91,11889.0,75.6365,75.8163,75.4957,75.7851,11889.0
2019-08-06 10:55:00,96.9,97.07,96.83,97.04,17936.0,75.7772,75.9102,75.7225,75.8867,17936.0
2019-08-06 11:00:00,97.1,97.1,96.92,96.99,14393.0,75.9337,75.9337,75.7929,75.8476,14393.0
2019-08-06 11:05:00,96.97,97.14,96.9,96.96,14439.0,75.832,75.9649,75.7772,75.8242,14439.0
2019-08-06 11:10:00,96.96,96.96,96.58,96.58,27894.0,75.8242,75.8242,75.527,75.527,27894.0
2019-08-06 11:15:00,96.59,96.66,96.56,96.56,14275.0,75.5348,75.5896,75.5114,75.5114,14275.0
2019-08-06 11:20:00,96.55,96.85,96.5,96.85,14258.0,75.5035,75.7381,75.4644,75.7381,14258.0
2019-08-06 11:25:00,96.87,97.01,96.77,96.81,12323.0,75.7538,75.8633,75.6756,75.7069,12323.0
2019-08-06 11:30:00,96.8,96.85,96.57,96.62,17148.0,75.699,75.7381,75.5192,75.5583,17148.0
2019-08-06 11:35:00,96.63,96.71,96.47,96.52,13213.0,75.5661,75.6287,75.441,75.4801,13213.0
2019-08-06 11:40:00,96.52,96.63,96.4,96.45,17330.0,75.4801,75.5661,75.3862,75.4253,17330.0
2019-08-06 11:45:00,96.47,96.79,96.46,96.77,9509.0,75.441,75.6912,75.4332,75.6756,9509.0
2019-08-06 11:50:00,96.8,96.84,96.57,96.63,12501.0,75.699,75.7303,75.5192,75.5661,12501.0
2019-08-06 11:55:00,96.62,96.81,96.58,96.75,8355.0,75.5583,75.7069,75.527,75.6599,8355.0
2019-08-06 12:00:00,96.77,96.86,96.62,96.64,11632.0,75.6756,75.746,75.5583,75.5739,11632.0
2019-08-06 12:05:00,96.65,96.75,96.58,96.73,11019.0,75.5817,75.6599,75.527,75.6443,11019.0
2019-08-06 12:10:00,96.76,96.76,96.55,96.65,12849.0,75.6678,75.6678,75.5035,75.5817,12849.0
2019-08-06 12:15:00,96.62,96.62,96.55,96.61,10844.0,75.5583,75.5583,75.5035,75.5505,10844.0
2019-08-06 12:20:00,96.62,96.64,96.56,96.56,11276.0,75.5583,75.5739,75.5114,75.5114,11276.0
2019-08-06 12:25:00,96.59,96.68,96.46,96.5,11583.0,75.5348,75.6052,75.4332,75.4644,11583.0
2019-08-06 12:30:00,96.48,96.56,96.42,96.5,16855.0,75.4488,75.5114,75.4019,75.4644,16855.0
2019-08-06 12:35:00,96.5,96.54,96.45,96.52,6096.0,75.4644,75.4957,75.4253,75.4801,6096.0
2019-08-06 12:40:00,96.51,96.6,96.5,96.58,8487.0,75.4723,75.5426,75.4644,75.527,8487.0
2019-08-06 12:45:00,96.56,96.56,96.39,96.5,9321.0,75.5114,75.5114,75.3784,75.4644,9321.0
2019-08-06 12:50:00,96.49,96.5,96.37,96.42,8873.0,75.4566,75.4644,75.3628,75.4019,8873.0
2019-08-06 12:55:00,96.43,96.47,96.36,96.37,12300.0,75.4097,75.441,75.355,75.3628,12300.0
2019-08-06 13:00:00,96.35,96.55,96.35,96.54,9781.0,75.3471,75.5035,75.3471,75.4957,9781.0
2019-08-06 13:05:00,96.56,96.58,96.39,96.42,34084.0,75.5114,75.527,75.3784,75.4019,34084.0
2019-08-06 13:10:00,96.44,96.44,96.32,96.41,18664.0,75.4175,75.4175,75.3237,75.3941,18664.0
2019-08-06 13:15:00,96.41,96.41,96.16,96.17,8824.0,75.3941,75.3941,75.1986,75.2064,8824.0
2019-08-06 13:20:00,96.19,96.41,96.18,96.41,6270.0,75.222,75.3941,75.2142,75.3941,6270.0
2019-08-06 13:25:00,96.42,96.51,96.42,96.5,19689.0,75.4019,75.4723,75.4019,75.4644,19689.0
2019-08-06 13:30:00,96.52,96.54,96.44,96.53,9061.0,75.4801,75.4957,75.4175,75.4879,9061.0
2019-08-06 13:35:00,96.53,96.62,96.47,96.6,14640.0,75.4879,75.5583,75.441,75.5426,14640.0
2019-08-06 13:40:00,96.62,96.74,96.6,96.71,11687.0,75.5583,75.6521,75.5426,75.6287,11687.0
2019-08-06 13:45:00,96.67,96.78,96.61,96.77,6393.0,75.5974,75.6834,75.5505,75.6756,6393.0
2019-08-06 13:50:00,96.82,96.87,96.76,96.87,8553.0,75.7147,75.7538,75.6678,75.7538,8553.0
2019-08-06 13:55:00,96.86,96.96,96.81,96.96,11698.0,75.746,75.8242,75.7069,75.8242,11698.0
2019-08-06 14:00:00,96.93,96.94,96.77,96.82,10823.0,75.8007,75.8085,75.6756,75.7147,10823.0
2019-08-06 14:05:00,96.82,96.88,96.76,96.86,10651.0,75.7147,75.7616,75.6678,75.746,10651.0
2019-08-06 14:10:00,96.81,96.91,96.77,96.9,7512.0,75.7069,75.7851,75.6756,75.7772,7512.0
2019-08-06 14:15:00,96.91,97.19,96.9,97.13,14388.0,75.7851,76.004,75.7772,75.9571,14388.0
2019-08-06 14:20:00,97.15,97.2,97.06,97.19,12999.0,75.9728,76.0119,75.9024,76.004,12999.0
2019-08-06 14:25:00,97.17,97.17,97.02,97.08,14003.0,75.9884,75.9884,75.8711,75.918,14003.0
2019-08-06 14:30:00,97.09,97.34,97.03,97.3,9713.0,75.9258,76.1213,75.8789,76.0901,9713.0
2019-08-06 14:35:00,97.3,97.3,97.17,97.28,12893.0,76.0901,76.0901,75.9884,76.0744,12893.0
2019-08-06 14:40:00,97.28,97.37,97.18,97.33,21684.0,76.0744,76.1448,75.9962,76.1135,21684.0
2019-08-06 14:45:00,97.32,97.37,97.22,97.32,17097.0,76.1057,76.1448,76.0275,76.1057,17097.0
2019-08-06 14:50:00,97.31,97.35,97.06,97.1,14643.0,76.0979,76.1292,75.9024,75.9337,14643.0
2019-08-06 14:55:00,97.09,97.1,96.94,97.02,13539.0,75.9258,75.9337,75.8085,75.8711,13539.0
2019-08-06 15:00:00,97.03,97.1,96.98,97.06,8923.0,75.8789,75.9337,75.8398,75.9024,8923.0
2019-08-06 15:05:00,97.05,97.14,96.99,97.0,12542.0,75.8946,75.9649,75.8476,75.8554,12542.0
2019-08-06 15:10:00,96.97,97.22,96.94,97.22,8332.0,75.832,76.0275,75.8085,76.0275,8332.0
2019-08-06 15:15:00,97.24,97.29,97.19,97.26,15852.0,76.0431,76.0822,76.004,76.0588,15852.0
2019-08-06 15:20:00,97.29,97.33,97.23,97.29,10697.0,76.0822,76.1135,76.0353,76.0822,10697.0
2019-08-06 15:25:00,97.3,97.3,97.11,97.19,12242.0,76.0901,76.0901,75.9415,76.004,12242.0
2019-08-06 15:30:00,97.18,97.19,96.91,96.95,18914.0,75.9962,76.004,75.7851,75.8163,18914.0
2019-08-06 15:35:00,96.92,97.09,96.92,97.09,18525.0,75.7929,75.9258,75.7929,75.9258,18525.0
2019-08-06 15:40:00,97.08,97.31,97.06,97.3,30815.0,75.918,76.0979,75.9024,76.0901,30815.0
2019-08-06 15:45:00,97.29,97.43,97.17,97.37,32119.0,76.0822,76.1917,75.9884,76.1448,32119.0
2019-08-06 15:50:00,97.37,97.5,97.37,97.43,48818.0,76.1448,76.2465,76.1448,76.1917,48818.0
2019-08-06 15:55:00,97.45,97.54,97.36,97.41,100830.0,76.2074,76.2777,76.137,76.1761,100830.0
2019-08-07 09:30:00,95.63,95.8,95.06,95.34,59568.0,74.7841,74.917,74.3383,74.5573,59568.0
2019-08-07 09:35:00,95.36,96.17,95.29,96.05,26141.0,74.5729,75.2064,74.5182,75.1125,26141.0
2019-08-07 09:40:00,96.03,96.33,95.82,96.02,30499.0,75.0969,75.3315,74.9327,75.0891,30499.0
2019-08-07 09:45:00,96.0,96.09,95.67,95.89,24719.0,75.0734,75.1438,74.8154,74.9874,24719.0
2019-08-07 09:50:00,95.89,95.89,95.56,95.67,20060.0,74.9874,74.9874,74.7293,74.8154,20060.0
2019-08-07 09:55:00,95.67,96.19,95.56,96.14,22355.0,74.8154,75.222,74.7293,75.1829,22355.0
2019-08-07 10:00:00,96.09,96.14,95.81,95.91,38735.0,75.1438,75.1829,74.9249,75.0031,38735.0
2019-08-07 10:05:00,95.86,96.15,95.85,96.01,35310.0,74.964,75.1907,74.9561,75.0813,35310.0
2019-08-07 10:10:00,96.0,96.42,96.0,96.24,23463.0,75.0734,75.4019,75.0734,75.2611,23463.0
2019-08-07 10:15:00,96.25,96.41,96.09,96.1,12744.0,75.2689,75.3941,75.1438,75.1516,12744.0
2019-08-07 10:20:00,96.13,96.14,95.75,95.98,13843.0,75.1751,75.1829,74.8779,75.0578,13843.0
2019-08-07 10:25:00,96.04,96.23,95.9,96.21,15874.0,75.1047,75.2533,74.9952,75.2377,15874.0
2019-08-07 10:30:00,96.08,96.15,95.5,96.09,22102.0,75.136,75.1907,74.6824,75.1438,22102.0
2019-08-07 10:35:00,96.09,96.45,96.08,96.37,37207.0,75.1438,75.4253,75.136,75.3628,37207.0
2019-08-07 10:40:00,96.36,96.42,96.19,96.3,6585.0,75.355,75.4019,75.222,75.308,6585.0
2019-08-07 10:45:00,96.26,96.3,95.9,96.16,15649.0,75.2768,75.308,74.9952,75.1986,15649.0
2019-08-07 10:50:00,96.19,96.41,96.05,96.11,12541.0,75.222,75.3941,75.1125,75.1595,12541.0
2019-08-07 10:55:00,96.11,96.24,96.06,96.19,9214.0,75.1595,75.2611,75.1204,75.222,9214.0
2019-08-07 11:00:00,96.13,96.18,95.97,96.11,5874.0,75.1751,75.2142,75.05,75.1595,5874.0
2019-08-07 11:05:00,96.1,96.21,95.92,96.19,7560.0,75.1516,75.2377,75.0109,75.222,7560.0
2019-08-07 11:10:00,96.19,96.49,96.12,96.38,36611.0,75.222,75.4566,75.1673,75.3706,36611.0
2019-08-07 11:15:00,96.41,96.63,96.28,96.63,18385.0,75.3941,75.5661,75.2924,75.5661,18385.0
2019-08-07 11:20:00,96.67,96.72,96.38,96.39,19018.0,75.5974,75.6365,75.3706,75.3784,19018.0
2019-08-07 11:25:00,96.45,96.47,96.22,96.3,7350.0,75.4253,75.441,75.2455,75.308,7350.0
2019-08-07 11:30:00,96.26,96.34,96.11,96.33,18555.0,75.2768,75.3393,75.1595,75.3315,18555.0
2019-08-07 11:35:00,96.3,96.38,96.1,96.17,9864.0,75.308,75.3706,75.1516,75.2064,9864.0
2019-08-07 11:40:00,96.11,96.17,95.91,96.04,6903.0,75.1595,75.2064,75.0031,75.1047,6903.0
2019-08-07 11:45:00,96.06,96.08,95.87,96.02,8788.0,75.1204,75.136,74.9718,75.0891,8788.0
2019-08-07 11:50:00,96.01,96.11,95.88,95.93,8309.0,75.0813,75.1595,74.9796,75.0187,8309.0
2019-08-07 11:55:00,96.0,96.19,95.97,96.11,6759.0,75.0734,75.222,75.05,75.1595,6759.0
2019-08-07 12:00:00,96.11,96.2,96.03,96.06,11361.0,75.1595,75.2298,75.0969,75.1204,11361.0
2019-08-07 12:05:00,96.05,96.32,96.05,96.32,13091.0,75.1125,75.3237,75.1125,75.3237,13091.0
2019-08-07 12:10:00,96.34,96.37,96.15,96.26,8906.0,75.3393,75.3628,75.1907,75.2768,8906.0
2019-08-07 12:15:00,96.31,96.33,96.03,96.03,7798.0,75.3159,75.3315,75.0969,75.0969,7798.0
2019-08-07 12:20:00,96.04,96.17,95.92,96.15,14564.0,75.1047,75.2064,75.0109,75.1907,14564.0
2019-08-07 12:25:00,96.16,96.16,95.96,96.06,7826.0,75.1986,75.1986,75.0422,75.1204,7826.0
2019-08-07 12:30:00,96.1,96.42,96.06,96.4,17123.0,75.1516,75.4019,75.1204,75.3862,17123.0
2019-08-07 12:35:00,96.39,96.46,96.36,96.44,6794.0,75.3784,75.4332,75.355,75.4175,6794.0
2019-08-07 12:40:00,96.41,96.69,96.39,96.6,9719.0,75.3941,75.613,75.3784,75.5426,9719.0
2019-08-07 12:45:00,96.61,96.65,96.53,96.59,8156.0,75.5505,75.5817,75.4879,75.5348,8156.0
2019-08-07 12:50:00,96.59,96.71,96.59,96.63,9871.0,75.5348,75.6287,75.5348,75.5661,9871.0
2019-08-07 12:55:00,96.62,96.78,96.57,96.78,12875.0,75.5583,75.6834,75.5192,75.6834,12875.0
2019-08-07 13:00:00,96.78,96.84,96.67,96.67,12153.0,75.6834,75.7303,75.5974,75.5974,12153.0
2019-08-07 13:05:00,96.67,96.77,96.67,96.73,9241.0,75.5974,75.6756,75.5974,75.6443,9241.0
2019-08-07 13:10:00,96.75,96.75,96.58,96.6,9164.0,75.6599,75.6599,75.527,75.5426,9164.0
2019-08-07 13:15:00,96.59,96.67,96.54,96.58,7717.0,75.5348,75.5974,75.4957,75.527,7717.0
2019-08-07 13:20:00,96.49,96.56,96.36,96.49,17938.0,75.4566,75.5114,75.355,75.4566,17938.0
2019-08-07 13:25:00,96.48,96.48,96.36,96.37,8052.0,75.4488,75.4488,75.355,75.3628,8052.0
2019-08-07 13:30:00,96.35,96.61,96.35,96.53,13868.0,75.3471,75.5505,75.3471,75.4879,13868.0
2019-08-07 13:35:00,96.56,96.57,96.51,96.55,6593.0,75.5114,75.5192,75.4723,75.5035,6593.0
2019-08-07 13:40:00,96.56,96.75,96.55,96.7,10142.0,75.5114,75.6599,75.5035,75.6208,10142.0
2019-08-07 13:45:00,96.72,96.85,96.72,96.8,7671.0,75.6365,75.7381,75.6365,75.699,7671.0
2019-08-07 13:50:00,96.81,96.87,96.71,96.74,9219.0,75.7069,75.7538,75.6287,75.6521,9219.0
2019-08-07 13:55:00,96.73,96.74,96.54,96.6,10673.0,75.6443,75.6521,75.4957,75.5426,10673.0
2019-08-07 14:00:00,96.6,96.68,96.57,96.62,13752.0,75.5426,75.6052,75.5192,75.5583,13752.0
2019-08-07 14:05:00,96.65,96.79,96.59,96.79,10719.0,75.5817,75.6912,75.5348,75.6912,10719.0
2019-08-07 14:10:00,96.8,96.82,96.65,96.65,9173.0,75.699,75.7147,75.5817,75.5817,9173.0
2019-08-07 14:15:00,96.63,96.63,96.5,96.5,11501.0,75.5661,75.5661,75.4644,75.4644,11501.0
2019-08-07 14:20:00,96.48,96.61,96.39,96.43,10470.0,75.4488,75.5505,75.3784,75.4097,10470.0
2019-08-07 14:25:00,96.42,96.55,96.39,96.53,13582.0,75.4019,75.5035,75.3784,75.4879,13582.0
2019-08-07 14:30:00,96.51,96.68,96.5,96.58,17427.0,75.4723,75.6052,75.4644,75.527,17427.0
2019-08-07 14:35:00,96.59,96.65,96.52,96.55,7324.0,75.5348,75.5817,75.4801,75.5035,7324.0
2019-08-07 14:40:00,96.56,96.82,96.56,96.81,11085.0,75.5114,75.7147,75.5114,75.7069,11085.0
2019-08-07 14:45:00,96.81,96.95,96.76,96.91,13387.0,75.7069,75.8163,75.6678,75.7851,13387.0
2019-08-07 14:50:00,96.94,97.0,96.84,96.91,12158.0,75.8085,75.8554,75.7303,75.7851,12158.0
2019-08-07 14:55:00,96.9,96.98,96.86,96.95,8206.0,75.7772,75.8398,75.746,75.8163,8206.0
2019-08-07 15:00:00,96.95,97.01,96.67,96.67,19743.0,75.8163,75.8633,75.5974,75.5974,19743.0
2019-08-07 15:05:00,96.71,96.87,96.69,96.83,17699.0,75.6287,75.7538,75.613,75.7225,17699.0
2019-08-07 15:10:00,96.83,96.85,96.73,96.79,11957.0,75.7225,75.7381,75.6443,75.6912,11957.0
2019-08-07 15:15:00,96.78,96.9,96.69,96.87,14098.0,75.6834,75.7772,75.613,75.7538,14098.0
2019-08-07 15:20:00,96.91,96.97,96.87,96.91,18340.0,75.7851,75.832,75.7538,75.7851,18340.0
2019-08-07 15:25:00,96.91,96.95,96.83,96.94,13932.0,75.7851,75.8163,75.7225,75.8085,13932.0
2019-08-07 15:30:00,96.95,97.06,96.91,96.96,21811.0,75.8163,75.9024,75.7851,75.8242,21811.0
2019-08-07 15:35:00,96.94,97.55,96.85,97.49,43511.0,75.8085,76.2856,75.7381,76.2386,43511.0
2019-08-07 15:40:00,97.47,97.7,97.24,97.68,27757.0,76.223,76.4029,76.0431,76.3872,27757.0
2019-08-07 15:45:00,97.68,97.73,97.35,97.42,42823.0,76.3872,76.4263,76.1292,76.1839,42823.0
2019-08-07 15:50:00,97.42,97.42,97.23,97.36,45578.0,76.1839,76.1839,76.0353,76.137,45578.0
2019-08-07 15:55:00,97.34,97.68,97.29,97.33,126469.0,76.1213,76.3872,76.0822,76.1135,126469.0
2019-08-08 09:30:00,98.31,99.05,98.28,98.52,38654.0,76.8799,77.4586,76.8564,77.0441,38654.0
2019-08-08 09:35:00,98.4,98.79,97.92,98.09,16020.0,76.9503,77.2553,76.5749,76.7078,16020.0
2019-08-08 09:40:00,98.18,98.46,98.01,98.16,10043.0,76.7782,76.9972,76.6453,76.7626,10043.0
2019-08-08 09:45:00,98.21,98.23,97.95,98.05,12761.0,76.8017,76.8173,76.5984,76.6766,12761.0
2019-08-08 09:50:00,98.03,98.17,97.88,98.13,12795.0,76.6609,76.7704,76.5436,76.7391,12795.0
2019-08-08 09:55:00,98.12,98.4,98.12,98.13,8146.0,76.7313,76.9503,76.7313,76.7391,8146.0
2019-08-08 10:00:00,98.16,98.27,98.02,98.24,9735.0,76.7626,76.8486,76.6531,76.8251,9735.0
2019-08-08 10:05:00,98.33,98.35,98.08,98.17,9312.0,76.8955,76.9112,76.7,76.7704,9312.0
2019-08-08 10:10:00,98.18,98.46,98.16,98.45,7693.0,76.7782,76.9972,76.7626,76.9894,7693.0
2019-08-08 10:15:00,98.47,98.62,98.45,98.59,11778.0,77.005,77.1223,76.9894,77.0989,11778.0
2019-08-08 10:20:00,98.55,98.59,98.37,98.46,15878.0,77.0676,77.0989,76.9268,76.9972,15878.0
2019-08-08 10:25:00,98.44,98.54,98.35,98.52,12239.0,76.9816,77.0598,76.9112,77.0441,12239.0
2019-08-08 10:30:00,98.6,98.7,98.56,98.56,6706.0,77.1067,77.1849,77.0754,77.0754,6706.0
2019-08-08 10:35:00,98.59,98.66,98.4,98.41,11733.0,77.0989,77.1536,76.9503,76.9581,11733.0
2019-08-08 10:40:00,98.42,98.42,98.3,98.4,9513.0,76.9659,76.9659,76.8721,76.9503,9513.0
2019-08-08 10:45:00,98.44,98.49,98.37,98.41,7056.0,76.9816,77.0207,76.9268,76.9581,7056.0
2019-08-08 10:50:00,98.41,98.68,98.41,98.65,10370.0,76.9581,77.1692,76.9581,77.1458,10370.0
2019-08-08 10:55:00,98.63,98.69,98.54,98.67,8147.0,77.1301,77.1771,77.0598,77.1614,8147.0
2019-08-08 11:00:00,98.66,98.89,98.55,98.89,12058.0,77.1536,77.3335,77.0676,77.3335,12058.0
2019-08-08 11:05:00,98.88,98.95,98.79,98.9,13920.0,77.3256,77.3804,77.2553,77.3413,13920.0
2019-08-08 11:10:00,98.91,98.99,98.88,98.94,10152.0,77.3491,77.4117,77.3256,77.3726,10152.0
2019-08-08 11:15:00,98.9,98.98,98.8,98.96,7832.0,77.3413,77.4038,77.2631,77.3882,7832.0
2019-08-08 11:20:00,98.97,99.04,98.89,98.93,10088.0,77.396,77.4508,77.3335,77.3647,10088.0
2019-08-08 11:25:00,98.91,98.91,98.71,98.82,10101.0,77.3491,77.3491,77.1927,77.2787,10101.0
2019-08-08 11:30:00,98.84,98.93,98.77,98.89,20402.0,77.2944,77.3647,77.2396,77.3335,20402.0
2019-08-08 11:35:00,98.88,98.94,98.81,98.83,22089.0,77.3256,77.3726,77.2709,77.2865,22089.0
2019-08-08 11:40:00,98.84,99.12,98.84,99.09,4940.0,77.2944,77.5133,77.2944,77.4899,4940.0
2019-08-08 11:45:00,99.09,99.14,98.91,98.93,7522.0,77.4899,77.529,77.3491,77.3647,7522.0
2019-08-08 11:50:00,99.0,99.14,98.98,99.14,4804.0,77.4195,77.529,77.4038,77.529,4804.0
2019-08-08 11:55:00,99.14,99.17,99.07,99.13,6143.0,77.529,77.5524,77.4742,77.5211,6143.0
2019-08-08 12:00:00,99.17,99.25,98.9,98.92,8513.0,77.5524,77.615,77.3413,77.3569,8513.0
2019-08-08 12:05:00,98.95,98.96,98.72,98.73,26449.0,77.3804,77.3882,77.2005,77.2083,26449.0
2019-08-08 12:10:00,98.72,99.19,98.72,99.16,11473.0,77.2005,77.5681,77.2005,77.5446,11473.0
2019-08-08 12:15:00,99.2,99.29,99.16,99.21,4678.0,77.5759,77.6463,77.5446,77.5837,4678.0
2019-08-08 12:20:00,99.23,99.31,99.2,99.2,4398.0,77.5993,77.6619,77.5759,77.5759,4398.0
2019-08-08 12:25:00,99.21,99.34,99.17,99.27,5525.0,77.5837,77.6854,77.5524,77.6306,5525.0
2019-08-08 12:30:00,99.29,99.3,99.2,99.29,6230.0,77.6463,77.6541,77.5759,77.6463,6230.0
2019-08-08 12:35:00,99.3,99.33,99.2,99.24,7525.0,77.6541,77.6775,77.5759,77.6072,7525.0
2019-08-08 12:40:00,99.23,99.38,99.23,99.31,6758.0,77.5993,77.7166,77.5993,77.6619,6758.0
2019-08-08 12:45:00,99.45,99.45,99.25,99.25,3192.0,77.7714,77.7714,77.615,77.615,3192.0
2019-08-08 12:50:00,99.29,99.43,99.29,99.42,5753.0,77.6463,77.7557,77.6463,77.7479,5753.0
2019-08-08 12:55:00,99.44,99.56,99.42,99.49,10018.0,77.7636,77.8574,77.7479,77.8027,10018.0
2019-08-08 13:00:00,99.5,99.57,99.47,99.53,8274.0,77.8105,77.8652,77.787,77.8339,8274.0
2019-08-08 13:05:00,99.55,99.59,99.36,99.42,14352.0,77.8496,77.8809,77.701,77.7479,14352.0
2019-08-08 13:10:00,99.41,99.57,99.41,99.54,9530.0,77.7401,77.8652,77.7401,77.8418,9530.0
2019-08-08 13:15:00,99.54,99.59,99.51,99.56,7244.0,77.8418,77.8809,77.8183,77.8574,7244.0
2019-08-08 13:20:00,99.57,99.64,99.51,99.53,5667.0,77.8652,77.92,77.8183,77.8339,5667.0
2019-08-08 13:25:00,99.52,99.55,99.28,99.35,8616.0,77.8261,77.8496,77.6384,77.6932,8616.0
2019-08-08 13:30:00,99.36,99.45,99.36,99.45,3692.0,77.701,77.7714,77.701,77.7714,3692.0
2019-08-08 13:35:00,99.46,99.63,99.46,99.61,6735.0,77.7792,77.9121,77.7792,77.8965,6735.0
2019-08-08 13:40:00,99.59,99.81,99.59,99.81,23656.0,77.8809,78.0529,77.8809,78.0529,23656.0
2019-08-08 13:45:00,99.82,99.93,99.73,99.85,9968.0,78.0607,78.1468,77.9904,78.0842,9968.0
2019-08-08 13:50:00,99.87,99.88,99.75,99.8,6382.0,78.0998,78.1077,78.006,78.0451,6382.0
2019-08-08 13:55:00,99.84,99.89,99.79,99.84,11531.0,78.0764,78.1155,78.0373,78.0764,11531.0
2019-08-08 14:00:00,99.86,99.87,99.69,99.75,11163.0,78.092,78.0998,77.9591,78.006,11163.0
2019-08-08 14:05:00,99.75,99.9,99.74,99.78,9315.0,78.006,78.1233,77.9982,78.0295,9315.0
2019-08-08 14:10:00,99.77,99.98,99.77,99.96,11541.0,78.0216,78.1859,78.0216,78.1702,11541.0
2019-08-08 14:15:00,99.98,100.0,99.92,99.93,8550.0,78.1859,78.2015,78.1389,78.1468,8550.0
2019-08-08 14:20:00,99.92,100.0,99.88,99.94,12379.0,78.1389,78.2015,78.1077,78.1546,12379.0
2019-08-08 14:25:00,99.96,100.09,99.96,100.07,9675.0,78.1702,78.2719,78.1702,78.2562,9675.0
2019-08-08 14:30:00,100.06,100.19,99.99,99.99,20140.0,78.2484,78.3501,78.1937,78.1937,20140.0
2019-08-08 14:35:00,100.0,100.02,99.92,100.02,10210.0,78.2015,78.2171,78.1389,78.2171,10210.0
2019-08-08 14:40:00,100.04,100.09,100.01,100.05,9615.0,78.2328,78.2719,78.2093,78.2406,9615.0
2019-08-08 14:45:00,100.05,100.05,99.77,99.77,12422.0,78.2406,78.2406,78.0216,78.0216,12422.0
2019-08-08 14:50:00,99.79,99.94,99.79,99.85,8548.0,78.0373,78.1546,78.0373,78.0842,8548.0
2019-08-08 14:55:00,99.83,100.0,99.82,99.95,11915.0,78.0686,78.2015,78.0607,78.1624,11915.0
2019-08-08 15:00:00,99.93,100.01,99.9,99.96,11313.0,78.1468,78.2093,78.1233,78.1702,11313.0
2019-08-08 15:05:00,99.96,100.05,99.95,100.01,16753.0,78.1702,78.2406,78.1624,78.2093,16753.0
2019-08-08 15:10:00,99.99,99.99,99.82,99.92,12637.0,78.1937,78.1937,78.0607,78.1389,12637.0
2019-08-08 15:15:00,99.9,99.95,99.82,99.88,12968.0,78.1233,78.1624,78.0607,78.1077,12968.0
2019-08-08 15:20:00,99.89,100.11,99.86,100.05,21307.0,78.1155,78.2875,78.092,78.2406,21307.0
2019-08-08 15:25:00,100.04,100.05,99.91,100.01,19493.0,78.2328,78.2406,78.1311,78.2093,19493.0
2019-08-08 15:30:00,100.0,100.19,99.98,100.16,30433.0,78.2015,78.3501,78.1859,78.3266,30433.0
2019-08-08 15:35:00,100.18,100.22,100.07,100.11,35716.0,78.3423,78.3735,78.2562,78.2875,35716.0
2019-08-08 15:40:00,100.1,100.35,100.1,100.32,37270.0,78.2797,78.4752,78.2797,78.4517,37270.0
2019-08-08 15:45:00,100.31,100.4,100.18,100.23,37270.0,78.4439,78.5143,78.3423,78.3814,37270.0
2019-08-08 15:50:00,100.23,100.51,100.23,100.48,55769.0,78.3814,78.6003,78.3814,78.5769,55769.0
2019-08-08 15:55:00,100.48,100.73,100.45,100.69,197607.0,78.5769,78.7724,78.5534,78.7411,197607.0
2019-08-09 09:30:00,100.53,100.71,100.15,100.67,27069.0,78.616,78.7567,78.3188,78.7254,27069.0
2019-08-09 09:35:00,100.67,100.87,100.39,100.6,9972.0,78.7254,78.8818,78.5065,78.6707,9972.0
2019-08-09 09:40:00,100.65,100.65,100.25,100.31,10770.0,78.7098,78.7098,78.397,78.4439,10770.0
2019-08-09 09:45:00,100.31,100.47,100.22,100.35,13987.0,78.4439,78.569,78.3735,78.4752,13987.0
2019-08-09 09:50:00,100.32,100.64,100.2,100.64,15519.0,78.4517,78.702,78.3579,78.702,15519.0
2019-08-09 09:55:00,100.65,100.68,100.32,100.32,8773.0,78.7098,78.7333,78.4517,78.4517,8773.0
2019-08-09 10:00:00,100.33,100.88,100.33,100.81,16075.0,78.4596,78.8897,78.4596,78.8349,16075.0
2019-08-09 10:05:00,100.77,100.77,100.3,100.41,12259.0,78.8036,78.8036,78.4361,78.5221,12259.0
2019-08-09 10:10:00,100.37,100.46,100.16,100.31,8638.0,78.4908,78.5612,78.3266,78.4439,8638.0
2019-08-09 10:15:00,100.28,100.41,100.09,100.15,22382.0,78.4205,78.5221,78.2719,78.3188,22382.0
2019-08-09 10:20:00,100.17,100.43,100.14,100.31,9815.0,78.3344,78.5378,78.311,78.4439,9815.0
2019-08-09 10:25:00,100.31,100.42,100.12,100.19,16873.0,78.4439,78.5299,78.2953,78.3501,16873.0
2019-08-09 10:30:00,100.14,100.29,100.0,100.14,16577.0,78.311,78.4283,78.2015,78.311,16577.0
2019-08-09 10:35:00,100.19,100.4,100.16,100.31,5764.0,78.3501,78.5143,78.3266,78.4439,5764.0
2019-08-09 10:40:00,100.29,100.45,100.28,100.38,18045.0,78.4283,78.5534,78.4205,78.4987,18045.0
2019-08-09 10:45:00,100.38,100.49,100.24,100.44,7004.0,78.4987,78.5847,78.3892,78.5456,7004.0
2019-08-09 10:50:00,100.38,100.48,100.21,100.22,14696.0,78.4987,78.5769,78.3657,78.3735,14696.0
2019-08-09 10:55:00,100.21,100.21,100.03,100.03,9281.0,78.3657,78.3657,78.225,78.225,9281.0
2019-08-09 11:00:00,100.05,100.08,99.89,99.91,11464.0,78.2406,78.2641,78.1155,78.1311,11464.0
2019-08-09 11:05:00,99.89,100.04,99.85,99.92,10271.0,78.1155,78.2328,78.0842,78.1389,10271.0
2019-08-09 11:10:00,99.9,99.99,99.81,99.92,8655.0,78.1233,78.1937,78.0529,78.1389,8655.0
2019-08-09 11:15:00,99.94,100.03,99.93,99.95,5876.0,78.1546,78.225,78.1468,78.1624,5876.0
2019-08-09 11:20:00,99.98,100.0,99.74,99.81,12019.0,78.1859,78.2015,77.9982,78.0529,12019.0
2019-08-09 11:25:00,99.78,99.84,99.56,99.6,10090.0,78.0295,78.0764,77.8574,77.8887,10090.0
2019-08-09 11:30:00,99.6,99.76,99.6,99.67,10573.0,77.8887,78.0138,77.8887,77.9434,10573.0
2019-08-09 11:35:00,99.65,99.84,99.61,99.74,11499.0,77.9278,78.0764,77.8965,77.9982,11499.0
2019-08-09 11:40:00,99.7,99.9,99.7,99.72,8308.0,77.9669,78.1233,77.9669,77.9825,8308.0
2019-08-09 11:45:00,99.73,99.84,99.65,99.84,7919.0,77.9904,78.0764,77.9278,78.0764,7919.0
2019-08-09 11:50:00,99.82,99.95,99.7,99.71,5859.0,78.0607,78.1624,77.9669,77.9747,5859.0
2019-08-09 11:55:00,99.72,99.77,99.58,99.75,12917.0,77.9825,78.0216,77.873,78.006,12917.0
2019-08-09 12:00:00,99.73,100.0,99.73,99.96,10202.0,77.9904,78.2015,77.9904,78.1702,10202.0
2019-08-09 12:05:00,99.96,99.99,99.83,99.94,4775.0,78.1702,78.1937,78.0686,78.1546,4775.0
2019-08-09 12:10:00,99.94,100.12,99.93,100.12,7748.0,78.1546,78.2953,78.1468,78.2953,7748.0
2019-08-09 12:15:00,100.09,100.09,99.93,99.93,8730.0,78.2719,78.2719,78.1468,78.1468,8730.0
2019-08-09 12:20:00,99.97,100.13,99.96,100.03,8428.0,78.178,78.3032,78.1702,78.225,8428.0
2019-08-09 12:25:00,100.02,100.22,99.96,100.13,7245.0,78.2171,78.3735,78.1702,78.3032,7245.0
2019-08-09 12:30:00,100.17,100.25,100.11,100.19,7676.0,78.3344,78.397,78.2875,78.3501,7676.0
2019-08-09 12:35:00,100.19,100.23,99.95,100.12,11224.0,78.3501,78.3814,78.1624,78.2953,11224.0
2019-08-09 12:40:00,100.09,100.15,100.02,100.12,7185.0,78.2719,78.3188,78.2171,78.2953,7185.0
2019-08-09 12:45:00,100.15,100.37,100.12,100.29,9148.0,78.3188,78.4908,78.2953,78.4283,9148.0
2019-08-09 12:50:00,100.24,100.78,100.24,100.78,11034.0,78.3892,78.8115,78.3892,78.8115,11034.0
2019-08-09 12:55:00,100.78,100.85,100.41,100.46,8129.0,78.8115,78.8662,78.5221,78.5612,8129.0
2019-08-09 13:00:00,100.46,100.53,100.42,100.48,8338.0,78.5612,78.616,78.5299,78.5769,8338.0
2019-08-09 13:05:00,100.47,100.59,100.46,100.59,6566.0,78.569,78.6629,78.5612,78.6629,6566.0
2019-08-09 13:10:00,100.57,100.77,100.56,100.68,11508.0,78.6472,78.8036,78.6394,78.7333,11508.0
2019-08-09 13:15:00,100.64,100.8,100.57,100.69,8317.0,78.702,78.8271,78.6472,78.7411,8317.0
2019-08-09 13:20:00,100.67,100.75,100.59,100.59,6503.0,78.7254,78.788,78.6629,78.6629,6503.0
2019-08-09 13:25:00,100.6,100.81,100.54,100.68,13095.0,78.6707,78.8349,78.6238,78.7333,13095.0
2019-08-09 13:30:00,100.71,100.86,100.7,100.79,6440.0,78.7567,78.874,78.7489,78.8193,6440.0
2019-08-09 13:35:00,100.84,100.87,100.74,100.77,4682.0,78.8584,78.8818,78.7802,78.8036,4682.0
2019-08-09 13:40:00,100.77,100.81,100.69,100.72,6762.0,78.8036,78.8349,78.7411,78.7645,6762.0
2019-08-09 13:45:00,100.7,100.75,100.58,100.75,11380.0,78.7489,78.788,78.6551,78.788,11380.0
2019-08-09 13:50:00,100.76,100.78,100.59,100.59,6279.0,78.7958,78.8115,78.6629,78.6629,6279.0
2019-08-09 13:55:00,100.59,100.63,100.5,100.57,5170.0,78.6629,78.6942,78.5925,78.6472,5170.0
2019-08-09 14:00:00,100.56,100.62,100.5,100.62,6578.0,78.6394,78.6863,78.5925,78.6863,6578.0
2019-08-09 14:05:00,100.61,100.71,100.57,100.58,9345.0,78.6785,78.7567,78.6472,78.6551,9345.0
2019-08-09 14:10:00,100.61,100.62,100.51,100.53,5311.0,78.6785,78.6863,78.6003,78.616,5311.0
2019-08-09 14:15:00,100.54,100.62,100.46,100.62,7477.0,78.6238,78.6863,78.5612,78.6863,7477.0
2019-08-09 14:20:00,100.58,100.6,100.43,100.59,16786.0,78.6551,78.6707,78.5378,78.6629,16786.0
2019-08-09 14:25:00,100.61,100.69,100.58,100.62,10240.0,78.6785,78.7411,78.6551,78.6863,10240.0
2019-08-09 14:30:00,100.59,100.65,100.56,100.59,8909.0,78.6629,78.7098,78.6394,78.6629,8909.0
2019-08-09 14:35:00,100.56,100.56,100.45,100.48,7435.0,78.6394,78.6394,78.5534,78.5769,7435.0
2019-08-09 14:40:00,100.49,100.57,100.47,100.53,6287.0,78.5847,78.6472,78.569,78.616,6287.0
2019-08-09 14:45:00,100.53,100.53,100.35,100.35,10293.0,78.616,78.616,78.4752,78.4752,10293.0
2019-08-09 14:50:00,100.33,100.36,100.15,100.29,9295.0,78.4596,78.483,78.3188,78.4283,9295.0
2019-08-09 14:55:00,100.28,100.35,100.25,100.34,7123.0,78.4205,78.4752,78.397,78.4674,7123.0
2019-08-09 15:00:00,100.34,100.54,100.3,100.52,8850.0,78.4674,78.6238,78.4361,78.6081,8850.0
2019-08-09 15:05:00,100.54,100.75,100.51,100.75,11347.0,78.6238,78.788,78.6003,78.788,11347.0
2019-08-09 15:10:00,100.77,100.77,100.62,100.71,11439.0,78.8036,78.8036,78.6863,78.7567,11439.0
2019-08-09 15:15:00,100.72,100.75,100.61,100.66,15907.0,78.7645,78.788,78.6785,78.7176,15907.0
2019-08-09 15:20:00,100.64,100.69,100.59,100.69,9843.0,78.702,78.7411,78.6629,78.7411,9843.0
2019-08-09 15:25:00,100.73,100.75,100.64,100.68,10684.0,78.7724,78.788,78.702,78.7333,10684.0
2019-08-09 15:30:00,100.65,100.72,100.53,100.71,17599.0,78.7098,78.7645,78.616,78.7567,17599.0
2019-08-09 15:35:00,100.72,100.89,100.67,100.86,21758.0,78.7645,78.8975,78.7254,78.874,21758.0
2019-08-09 15:40:00,100.86,100.93,100.8,100.92,23610.0,78.874,78.9288,78.8271,78.9209,23610.0
2019-08-09 15:45:00,100.92,100.96,100.77,100.78,36795.0,78.9209,78.9522,78.8036,78.8115,36795.0
2019-08-09 15:50:00,100.77,100.8,100.57,100.58,52906.0,78.8036,78.8271,78.6472,78.6551,52906.0
2019-08-09 15:55:00,100.56,100.61,100.41,100.44,111585.0,78.6394,78.6785,78.5221,78.5456,111585.0
2019-08-12 09:30:00,100.07,100.14,99.71,99.93,29000.0,78.2562,78.311,77.9747,78.1468,29000.0
2019-08-12 09:35:00,100.03,100.04,99.5,99.5,13256.0,78.225,78.2328,77.8105,77.8105,13256.0
2019-08-12 09:40:00,99.49,99.58,99.24,99.28,10089.0,77.8027,77.873,77.6072,77.6384,10089.0
2019-08-12 09:45:00,99.22,99.37,98.95,99.04,30908.0,77.5915,77.7088,77.3804,77.4508,30908.0
2019-08-12 09:50:00,99.05,99.24,98.94,99.04,23822.0,77.4586,77.6072,77.3726,77.4508,23822.0
2019-08-12 09:55:00,99.05,99.17,98.99,99.06,19076.0,77.4586,77.5524,77.4117,77.4664,19076.0
2019-08-12 10:00:00,99.03,99.15,99.02,99.06,15485.0,77.4429,77.5368,77.4351,77.4664,15485.0
2019-08-12 10:05:00,99.06,99.06,98.79,98.95,19240.0,77.4664,77.4664,77.2553,77.3804,19240.0
2019-08-12 10:10:00,98.92,99.13,98.92,99.11,11194.0,77.3569,77.5211,77.3569,77.5055,11194.0
2019-08-12 10:15:00,99.09,99.15,98.92,99.14,12410.0,77.4899,77.5368,77.3569,77.529,12410.0
2019-08-12 10:20:00,99.13,99.36,99.09,99.26,17083.0,77.5211,77.701,77.4899,77.6228,17083.0
2019-08-12 10:25:00,99.27,99.34,99.21,99.21,9090.0,77.6306,77.6854,77.5837,77.5837,9090.0
2019-08-12 10:30:00,99.21,99.29,99.11,99.11,8403.0,77.5837,77.6463,77.5055,77.5055,8403.0
2019-08-12 10:35:00,99.16,99.25,99.0,99.25,9902.0,77.5446,77.615,77.4195,77.615,9902.0
2019-08-12 10:40:00,99.28,99.45,99.25,99.36,7886.0,77.6384,77.7714,77.615,77.701,7886.0
2019-08-12 10:45:00,99.37,99.43,99.28,99.34,10584.0,77.7088,77.7557,77.6384,77.6854,10584.0
2019-08-12 10:50:00,99.36,99.53,99.31,99.51,54813.0,77.701,77.8339,77.6619,77.8183,54813.0
2019-08-12 10:55:00,99.5,99.53,99.34,99.44,10253.0,77.8105,77.8339,77.6854,77.7636,10253.0
2019-08-12 11:00:00,99.43,99.51,99.33,99.39,19443.0,77.7557,77.8183,77.6775,77.7245,19443.0
2019-08-12 11:05:00,99.39,99.42,99.22,99.23,12724.0,77.7245,77.7479,77.5915,77.5993,12724.0
2019-08-12 11:10:00,99.22,99.24,98.86,98.89,16615.0,77.5915,77.6072,77.31,77.3335,16615.0
2019-08-12 11:15:00,98.9,98.98,98.75,98.75,11937.0,77.3413,77.4038,77.224,77.224,11937.0
2019-08-12 11:20:00,98.78,98.8,98.72,98.76,12639.0,77.2474,77.2631,77.2005,77.2318,12639.0
2019-08-12 11:25:00,98.7,98.73,98.56,98.58,11072.0,77.1849,77.2083,77.0754,77.091,11072.0
2019-08-12 11:30:00,98.56,98.63,98.3,98.3,22391.0,77.0754,77.1301,76.8721,76.8721,22391.0
2019-08-12 11:35:00,98.29,98.5,98.26,98.32,9306.0,76.8642,77.0285,76.8408,76.8877,9306.0
2019-08-12 11:40:00,98.35,98.61,98.33,98.61,11577.0,76.9112,77.1145,76.8955,77.1145,11577.0
2019-08-12 11:45:00,98.61,98.86,98.58,98.72,27104.0,77.1145,77.31,77.091,77.2005,27104.0
2019-08-12 11:50:00,98.71,98.75,98.68,98.72,4262.0,77.1927,77.224,77.1692,77.2005,4262.0
2019-08-12 11:55:00,98.73,98.73,98.35,98.49,18652.0,77.2083,77.2083,76.9112,77.0207,18652.0
2019-08-12 12:00:00,98.5,98.53,98.33,98.34,5970.0,77.0285,77.0519,76.8955,76.9033,5970.0
2019-08-12 12:05:00,98.37,98.46,98.32,98.43,9781.0,76.9268,76.9972,76.8877,76.9737,9781.0
2019-08-12 12:10:00,98.49,98.57,98.34,98.39,12365.0,77.0207,77.0832,76.9033,76.9425,12365.0
2019-08-12 12:15:00,98.37,98.39,98.28,98.3,14670.0,76.9268,76.9425,76.8564,76.8721,14670.0
2019-08-12 12:20:00,98.32,98.52,98.32,98.38,10355.0,76.8877,77.0441,76.8877,76.9346,10355.0
2019-08-12 12:25:00,98.38,98.46,98.35,98.44,10774.0,76.9346,76.9972,76.9112,76.9816,10774.0
2019-08-12 12:30:00,98.44,98.48,98.29,98.33,7800.0,76.9816,77.0128,76.8642,76.8955,7800.0
2019-08-12 12:35:00,98.3,98.31,98.24,98.28,8367.0,76.8721,76.8799,76.8251,76.8564,8367.0
2019-08-12 12:40:00,98.26,98.28,98.04,98.04,12798.0,76.8408,76.8564,76.6687,76.6687,12798.0
2019-08-12 12:45:00,98.05,98.23,98.04,98.23,11616.0,76.6766,76.8173,76.6687,76.8173,11616.0
2019-08-12 12:50:00,98.23,98.26,98.12,98.14,11275.0,76.8173,76.8408,76.7313,76.7469,11275.0
2019-08-12 12:55:00,98.16,98.28,98.13,98.25,8329.0,76.7626,76.8564,76.7391,76.833,8329.0
2019-08-12 13:00:00,98.26,98.35,98.26,98.26,7591.0,76.8408,76.9112,76.8408,76.8408,7591.0
2019-08-12 13:05:00,98.27,98.34,98.23,98.25,9573.0,76.8486,76.9033,76.8173,76.833,9573.0
2019-08-12 13:10:00,98.24,98.33,98.23,98.31,9770.0,76.8251,76.8955,76.8173,76.8799,9770.0
2019-08-12 13:15:00,98.31,98.4,98.26,98.27,4747.0,76.8799,76.9503,76.8408,76.8486,4747.0
2019-08-12 13:20:00,98.27,98.37,98.26,98.33,4378.0,76.8486,76.9268,76.8408,76.8955,4378.0
2019-08-12 13:25:00,98.32,98.41,98.29,98.39,4746.0,76.8877,76.9581,76.8642,76.9425,4746.0
2019-08-12 13:30:00,98.4,98.44,98.31,98.44,4735.0,76.9503,76.9816,76.8799,76.9816,4735.0
2019-08-12 13:35:00,98.42,98.42,98.28,98.3,11786.0,76.9659,76.9659,76.8564,76.8721,11786.0
2019-08-12 13:40:00,98.3,98.42,98.18,98.18,6459.0,76.8721,76.9659,76.7782,76.7782,6459.0
2019-08-12 13:45:00,98.19,98.21,98.05,98.15,8884.0,76.786,76.8017,76.6766,76.7548,8884.0
2019-08-12 13:50:00,98.14,98.14,98.05,98.09,7278.0,76.7469,76.7469,76.6766,76.7078,7278.0
2019-08-12 13:55:00,98.09,98.15,97.96,98.04,10515.0,76.7078,76.7548,76.6062,76.6687,10515.0
2019-08-12 14:00:00,98.02,98.12,97.97,98.1,10625.0,76.6531,76.7313,76.614,76.7157,10625.0
2019-08-12 14:05:00,98.1,98.13,97.98,98.13,7073.0,76.7157,76.7391,76.6218,76.7391,7073.0
2019-08-12 14:10:00,98.11,98.19,98.03,98.14,14997.0,76.7235,76.786,76.6609,76.7469,14997.0
2019-08-12 14:15:00,98.16,98.17,98.0,98.0,13897.0,76.7626,76.7704,76.6375,76.6375,13897.0
2019-08-12 14:20:00,97.98,98.08,97.96,98.04,7533.0,76.6218,76.7,76.6062,76.6687,7533.0
2019-08-12 14:25:00,98.07,98.15,98.05,98.15,6829.0,76.6922,76.7548,76.6766,76.7548,6829.0
2019-08-12 14:30:00,98.14,98.2,98.08,98.12,7696.0,76.7469,76.7939,76.7,76.7313,7696.0
2019-08-12 14:35:00,98.1,98.22,98.06,98.13,8708.0,76.7157,76.8095,76.6844,76.7391,8708.0
2019-08-12 14:40:00,98.13,98.13,97.81,97.85,19011.0,76.7391,76.7391,76.4889,76.5202,19011.0
2019-08-12 14:45:00,97.83,97.97,97.81,97.9,11389.0,76.5045,76.614,76.4889,76.5593,11389.0
2019-08-12 14:50:00,97.87,97.96,97.84,97.88,15244.0,76.5358,76.6062,76.5123,76.5436,15244.0
2019-08-12 14:55:00,97.92,98.14,97.9,98.14,13925.0,76.5749,76.7469,76.5593,76.7469,13925.0
2019-08-12 15:00:00,98.12,98.4,98.12,98.4,17414.0,76.7313,76.9503,76.7313,76.9503,17414.0
2019-08-12 15:05:00,98.4,98.53,98.32,98.46,15060.0,76.9503,77.0519,76.8877,76.9972,15060.0
2019-08-12 15:10:00,98.44,98.66,98.43,98.62,16336.0,76.9816,77.1536,76.9737,77.1223,16336.0
2019-08-12 15:15:00,98.63,98.64,98.45,98.49,10255.0,77.1301,77.138,76.9894,77.0207,10255.0
2019-08-12 15:20:00,98.46,98.57,98.4,98.55,7388.0,76.9972,77.0832,76.9503,77.0676,7388.0
2019-08-12 15:25:00,98.56,98.63,98.47,98.57,24367.0,77.0754,77.1301,77.005,77.0832,24367.0
2019-08-12 15:30:00,98.55,98.55,98.42,98.43,10722.0,77.0676,77.0676,76.9659,76.9737,10722.0
2019-08-12 15:35:00,98.43,98.47,98.36,98.46,11659.0,76.9737,77.005,76.919,76.9972,11659.0
2019-08-12 15:40:00,98.47,98.51,98.41,98.48,10321.0,77.005,77.0363,76.9581,77.0128,10321.0
2019-08-12 15:45:00,98.49,98.52,98.39,98.4,11539.0,77.0207,77.0441,76.9425,76.9503,11539.0
2019-08-12 15:50:00,98.4,98.47,98.27,98.29,20460.0,76.9503,77.005,76.8486,76.8642,20460.0
2019-08-12 15:55:00,98.28,98.33,98.1,98.3,60048.0,76.8564,76.8955,76.7157,76.8721,60048.0
2019-08-13 09:30:00,97.92,97.99,97.1,97.4,33200.0,76.5749,76.6296,75.9337,76.1683,33200.0
2019-08-13 09:35:00,97.46,98.24,97.36,98.04,22930.0,76.2152,76.8251,76.137,76.6687,22930.0
2019-08-13 09:40:00,98.02,98.52,98.0,98.51,30563.0,76.6531,77.0441,76.6375,77.0363,30563.0
2019-08-13 09:45:00,98.52,99.47,98.41,99.37,15582.0,77.0441,77.787,76.9581,77.7088,15582.0
2019-08-13 09:50:00,99.32,99.43,99.14,99.24,23177.0,77.6697,77.7557,77.529,77.6072,23177.0
2019-08-13 09:55:00,99.27,99.83,99.27,99.58,25970.0,77.6306,78.0686,77.6306,77.873,25970.0
2019-08-13 10:00:00,99.66,99.93,99.64,99.81,27507.0,77.9356,78.1468,77.92,78.0529,27507.0
2019-08-13 10:05:00,99.84,99.88,99.48,99.82,21418.0,78.0764,78.1077,77.7948,78.0607,21418.0
2019-08-13 10:10:00,99.82,99.88,99.52,99.65,15918.0,78.0607,78.1077,77.8261,77.9278,15918.0
2019-08-13 10:15:00,99.68,100.39,99.68,100.38,22176.0,77.9512,78.5065,77.9512,78.4987,22176.0
2019-08-13 10:20:00,100.33,100.54,100.21,100.47,20433.0,78.4596,78.6238,78.3657,78.569,20433.0
2019-08-13 10:25:00,100.51,100.76,100.5,100.57,22304.0,78.6003,78.7958,78.5925,78.6472,22304.0
2019-08-13 10:30:00,100.67,100.74,100.34,100.5,23750.0,78.7254,78.7802,78.4674,78.5925,23750.0
2019-08-13 10:35:00,100.56,100.65,100.47,100.63,66675.0,78.6394,78.7098,78.569,78.6942,66675.0
2019-08-13 10:40:00,100.6,100.63,100.32,100.39,38585.0,78.6707,78.6942,78.4517,78.5065,38585.0
2019-08-13 10:45:00,100.37,100.59,100.3,100.39,18257.0,78.4908,78.6629,78.4361,78.5065,18257.0
2019-08-13 10:50:00,100.39,100.49,100.24,100.48,11063.0,78.5065,78.5847,78.3892,78.5769,11063.0
2019-08-13 10:55:00,100.45,100.51,100.26,100.4,13807.0,78.5534,78.6003,78.4048,78.5143,13807.0
2019-08-13 11:00:00,100.35,100.46,100.3,100.35,17456.0,78.4752,78.5612,78.4361,78.4752,17456.0
2019-08-13 11:05:00,100.37,100.67,100.29,100.63,18722.0,78.4908,78.7254,78.4283,78.6942,18722.0
2019-08-13 11:10:00,100.58,100.69,100.5,100.66,13719.0,78.6551,78.7411,78.5925,78.7176,13719.0
2019-08-13 11:15:00,100.67,100.7,100.38,100.45,17461.0,78.7254,78.7489,78.4987,78.5534,17461.0
2019-08-13 11:20:00,100.43,100.69,100.41,100.65,12456.0,78.5378,78.7411,78.5221,78.7098,12456.0
2019-08-13 11:25:00,100.6,100.71,100.49,100.7,10493.0,78.6707,78.7567,78.5847,78.7489,10493.0
2019-08-13 11:30:00,100.72,100.88,100.65,100.8,111619.0,78.7645,78.8897,78.7098,78.8271,111619.0
2019-08-13 11:35:00,100.77,100.87,100.7,100.77,14279.0,78.8036,78.8818,78.7489,78.8036,14279.0
2019-08-13 11:40:00,100.79,100.96,100.76,100.96,14391.0,78.8193,78.9522,78.7958,78.9522,14391.0
2019-08-13 11:45:00,100.93,101.11,100.91,100.99,12404.0,78.9288,79.0695,78.9131,78.9757,12404.0
2019-08-13 11:50:00,101.03,101.03,100.79,100.84,9734.0,79.007,79.007,78.8193,78.8584,9734.0
2019-08-13 11:55:00,100.93,100.97,100.75,100.9,7262.0,78.9288,78.96,78.788,78.9053,7262.0
2019-08-13 12:00:00,100.92,100.95,100.65,100.65,8474.0,78.9209,78.9444,78.7098,78.7098,8474.0
2019-08-13 12:05:00,100.66,100.73,100.57,100.61,8970.0,78.7176,78.7724,78.6472,78.6785,8970.0
2019-08-13 12:10:00,100.61,100.92,100.6,100.92,11324.0,78.6785,78.9209,78.6707,78.9209,11324.0
2019-08-13 12:15:00,100.94,100.94,100.82,100.84,8470.0,78.9366,78.9366,78.8427,78.8584,8470.0
2019-08-13 12:20:00,100.87,101.05,100.85,100.95,13272.0,78.8818,79.0226,78.8662,78.9444,13272.0
2019-08-13 12:25:00,100.94,100.95,100.85,100.92,6011.0,78.9366,78.9444,78.8662,78.9209,6011.0
2019-08-13 12:30:00,100.91,100.91,100.65,100.7,4258.0,78.9131,78.9131,78.7098,78.7489,4258.0
2019-08-13 12:35:00,100.69,100.84,100.69,100.83,8179.0,78.7411,78.8584,78.7411,78.8506,8179.0
2019-08-13 12:40:00,100.85,100.9,100.79,100.82,3872.0,78.8662,78.9053,78.8193,78.8427,3872.0
2019-08-13 12:45:00,100.8,100.91,100.71,100.81,15054.0,78.8271,78.9131,78.7567,78.8349,15054.0
2019-08-13 12:50:00,100.8,100.88,100.76,100.79,5223.0,78.8271,78.8897,78.7958,78.8193,5223.0
2019-08-13 12:55:00,100.8,101.0,100.79,100.98,10630.0,78.8271,78.9835,78.8193,78.9679,10630.0
2019-08-13 13:00:00,100.97,101.15,100.95,101.11,13522.0,78.96,79.1008,78.9444,79.0695,13522.0
2019-08-13 13:05:00,101.09,101.12,101.0,101.04,12444.0,79.0539,79.0774,78.9835,79.0148,12444.0
2019-08-13 13:10:00,101.04,101.04,100.94,100.96,8105.0,79.0148,79.0148,78.9366,78.9522,8105.0
2019-08-13 13:15:00,100.98,100.98,100.59,100.71,23890.0,78.9679,78.9679,78.6629,78.7567,23890.0
2019-08-13 13:20:00,100.65,100.75,100.53,100.53,11038.0,78.7098,78.788,78.616,78.616,11038.0
2019-08-13 13:25:00,100.55,100.65,100.35,100.48,74376.0,78.6316,78.7098,78.4752,78.5769,74376.0
2019-08-13 13:30:00,100.5,100.5,100.31,100.31,10385.0,78.5925,78.5925,78.4439,78.4439,10385.0
2019-08-13 13:35:00,100.35,100.38,100.13,100.13,12048.0,78.4752,78.4987,78.3032,78.3032,12048.0
2019-08-13 13:40:00,100.13,100.23,100.13,100.19,9554.0,78.3032,78.3814,78.3032,78.3501,9554.0
2019-08-13 13:45:00,100.23,100.31,100.13,100.13,15851.0,78.3814,78.4439,78.3032,78.3032,15851.0
2019-08-13 13:50:00,100.12,100.19,100.11,100.12,14547.0,78.2953,78.3501,78.2875,78.2953,14547.0
2019-08-13 13:55:00,100.11,100.13,100.04,100.04,19520.0,78.2875,78.3032,78.2328,78.2328,19520.0
2019-08-13 14:00:00,100.07,100.15,100.07,100.14,12326.0,78.2562,78.3188,78.2562,78.311,12326.0
2019-08-13 14:05:00,100.14,100.18,100.01,100.03,19150.0,78.311,78.3423,78.2093,78.225,19150.0
2019-08-13 14:10:00,100.04,100.08,99.95,99.95,12265.0,78.2328,78.2641,78.1624,78.1624,12265.0
2019-08-13 14:15:00,99.98,100.02,99.93,99.95,15572.0,78.1859,78.2171,78.1468,78.1624,15572.0
2019-08-13 14:20:00,99.96,100.07,99.96,100.06,22439.0,78.1702,78.2562,78.1702,78.2484,22439.0
2019-08-13 14:25:00,100.05,100.09,99.98,100.04,18786.0,78.2406,78.2719,78.1859,78.2328,18786.0
2019-08-13 14:30:00,100.06,100.21,100.06,100.21,18673.0,78.2484,78.3657,78.2484,78.3657,18673.0
2019-08-13 14:35:00,100.19,100.24,100.14,100.21,11865.0,78.3501,78.3892,78.311,78.3657,11865.0
2019-08-13 14:40:00,100.21,100.23,100.15,100.22,8944.0,78.3657,78.3814,78.3188,78.3735,8944.0
2019-08-13 14:45:00,100.25,100.28,100.16,100.16,13225.0,78.397,78.4205,78.3266,78.3266,13225.0
2019-08-13 14:50:00,100.15,100.21,100.14,100.14,10730.0,78.3188,78.3657,78.311,78.311,10730.0
2019-08-13 14:55:00,100.15,100.15,100.05,100.06,9028.0,78.3188,78.3188,78.2406,78.2484,9028.0
2019-08-13 15:00:00,100.06,100.2,100.04,100.19,16033.0,78.2484,78.3579,78.2328,78.3501,16033.0
2019-08-13 15:05:00,100.18,100.18,100.08,100.16,10001.0,78.3423,78.3423,78.2641,78.3266,10001.0
2019-08-13 15:10:00,100.19,100.19,100.04,100.09,23020.0,78.3501,78.3501,78.2328,78.2719,23020.0
2019-08-13 15:15:00,100.1,100.17,100.03,100.07,11856.0,78.2797,78.3344,78.225,78.2562,11856.0
2019-08-13 15:20:00,100.07,100.11,99.96,100.04,13362.0,78.2562,78.2875,78.1702,78.2328,13362.0
2019-08-13 15:25:00,100.01,100.05,99.98,100.04,12374.0,78.2093,78.2406,78.1859,78.2328,12374.0
2019-08-13 15:30:00,100.03,100.13,99.94,100.04,21872.0,78.225,78.3032,78.1546,78.2328,21872.0
2019-08-13 15:35:00,100.05,100.09,99.99,100.03,20026.0,78.2406,78.2719,78.1937,78.225,20026.0
2019-08-13 15:40:00,100.03,100.05,99.81,99.85,22664.0,78.225,78.2406,78.0529,78.0842,22664.0
2019-08-13 15:45:00,99.86,99.87,99.75,99.83,29557.0,78.092,78.0998,78.006,78.0686,29557.0
2019-08-13 15:50:00,99.83,99.86,99.73,99.86,54792.0,78.0686,78.092,77.9904,78.092,54792.0
2019-08-13 15:55:00,99.86,99.86,99.66,99.74,92734.0,78.092,78.092,77.9356,77.9982,92734.0
2019-08-14 09:30:00,97.61,98.13,97.59,97.59,43493.0,76.3325,76.7391,76.3168,76.3168,43493.0
2019-08-14 09:35:00,97.71,97.72,97.14,97.57,27831.0,76.4107,76.4185,75.9649,76.3012,27831.0
2019-08-14 09:40:00,97.57,97.85,97.53,97.67,10810.0,76.3012,76.5202,76.2699,76.3794,10810.0
2019-08-14 09:45:00,97.68,98.18,97.59,98.18,17383.0,76.3872,76.7782,76.3168,76.7782,17383.0
2019-08-14 09:50:00,98.14,98.64,98.1,98.41,30503.0,76.7469,77.138,76.7157,76.9581,30503.0
2019-08-14 09:55:00,98.29,98.29,98.05,98.13,14399.0,76.8642,76.8642,76.6766,76.7391,14399.0
2019-08-14 10:00:00,98.12,98.12,97.71,97.81,16472.0,76.7313,76.7313,76.4107,76.4889,16472.0
2019-08-14 10:05:00,97.82,98.04,97.81,97.9,21238.0,76.4967,76.6687,76.4889,76.5593,21238.0
2019-08-14 10:10:00,97.9,97.91,97.76,97.86,15965.0,76.5593,76.5671,76.4498,76.528,15965.0
2019-08-14 10:15:00,97.84,97.93,97.55,97.55,15273.0,76.5123,76.5827,76.2856,76.2856,15273.0
2019-08-14 10:20:00,97.57,97.86,97.57,97.77,13265.0,76.3012,76.528,76.3012,76.4576,13265.0
2019-08-14 10:25:00,97.78,98.15,97.74,98.12,44509.0,76.4654,76.7548,76.4341,76.7313,44509.0
2019-08-14 10:30:00,98.13,98.24,97.95,98.01,37747.0,76.7391,76.8251,76.5984,76.6453,37747.0
2019-08-14 10:35:00,98.01,98.01,97.63,97.66,45872.0,76.6453,76.6453,76.3481,76.3716,45872.0
2019-08-14 10:40:00,97.63,97.8,97.56,97.76,16480.0,76.3481,76.4811,76.2934,76.4498,16480.0
2019-08-14 10:45:00,97.76,97.87,97.6,97.81,19890.0,76.4498,76.5358,76.3247,76.4889,19890.0
2019-08-14 10:50:00,97.82,98.05,97.82,98.02,15995.0,76.4967,76.6766,76.4967,76.6531,15995.0
2019-08-14 10:55:00,98.01,98.19,97.93,97.93,12879.0,76.6453,76.786,76.5827,76.5827,12879.0
2019-08-14 11:00:00,97.91,97.97,97.7,97.72,15157.0,76.5671,76.614,76.4029,76.4185,15157.0
2019-08-14 11:05:00,97.76,97.76,97.51,97.57,16596.0,76.4498,76.4498,76.2543,76.3012,16596.0
2019-08-14 11:10:00,97.57,97.61,97.23,97.23,35634.0,76.3012,76.3325,76.0353,76.0353,35634.0
2019-08-14 11:15:00,97.25,97.35,97.16,97.16,25600.0,76.051,76.1292,75.9806,75.9806,25600.0
2019-08-14 11:20:00,97.13,97.42,97.13,97.37,23454.0,75.9571,76.1839,75.9571,76.1448,23454.0
2019-08-14 11:25:00,97.45,97.82,97.45,97.79,10740.0,76.2074,76.4967,76.2074,76.4732,10740.0
2019-08-14 11:30:00,97.75,97.99,97.66,97.94,13190.0,76.442,76.6296,76.3716,76.5905,13190.0
2019-08-14 11:35:00,97.98,98.07,97.87,98.06,7701.0,76.6218,76.6922,76.5358,76.6844,7701.0
2019-08-14 11:40:00,98.06,98.06,97.95,97.99,7696.0,76.6844,76.6844,76.5984,76.6296,7696.0
2019-08-14 11:45:00,97.99,98.01,97.85,97.96,16258.0,76.6296,76.6453,76.5202,76.6062,16258.0
2019-08-14 11:50:00,98.0,98.14,98.0,98.05,8319.0,76.6375,76.7469,76.6375,76.6766,8319.0
2019-08-14 11:55:00,98.05,98.07,97.9,98.05,5391.0,76.6766,76.6922,76.5593,76.6766,5391.0
2019-08-14 12:00:00,98.01,98.01,97.83,97.84,6782.0,76.6453,76.6453,76.5045,76.5123,6782.0
2019-08-14 12:05:00,97.83,97.92,97.77,97.84,6892.0,76.5045,76.5749,76.4576,76.5123,6892.0
2019-08-14 12:10:00,97.89,98.14,97.86,98.14,7704.0,76.5514,76.7469,76.528,76.7469,7704.0
2019-08-14 12:15:00,98.1,98.12,97.92,97.96,7168.0,76.7157,76.7313,76.5749,76.6062,7168.0
2019-08-14 12:20:00,97.97,98.07,97.9,98.01,3958.0,76.614,76.6922,76.5593,76.6453,3958.0
2019-08-14 12:25:00,98.01,98.03,97.88,97.96,5797.0,76.6453,76.6609,76.5436,76.6062,5797.0
2019-08-14 12:30:00,97.99,98.17,97.97,98.12,8896.0,76.6296,76.7704,76.614,76.7313,8896.0
2019-08-14 12:35:00,98.12,98.13,97.85,97.93,8223.0,76.7313,76.7391,76.5202,76.5827,8223.0
2019-08-14 12:40:00,97.89,97.96,97.85,97.89,5798.0,76.5514,76.6062,76.5202,76.5514,5798.0
2019-08-14 12:45:00,97.89,97.89,97.7,97.73,5390.0,76.5514,76.5514,76.4029,76.4263,5390.0
2019-08-14 12:50:00,97.71,97.84,97.62,97.62,4782.0,76.4107,76.5123,76.3403,76.3403,4782.0
2019-08-14 12:55:00,97.58,97.64,97.49,97.55,6364.0,76.309,76.3559,76.2386,76.2856,6364.0
2019-08-14 13:00:00,97.53,97.87,97.43,97.83,26264.0,76.2699,76.5358,76.1917,76.5045,26264.0
2019-08-14 13:05:00,97.79,97.99,97.74,97.96,9308.0,76.4732,76.6296,76.4341,76.6062,9308.0
2019-08-14 13:10:00,97.99,98.08,97.86,98.04,5698.0,76.6296,76.7,76.528,76.6687,5698.0
2019-08-14 13:15:00,98.08,98.11,97.91,97.94,9913.0,76.7,76.7235,76.5671,76.5905,9913.0
2019-08-14 13:20:00,97.96,98.22,97.91,98.22,4619.0,76.6062,76.8095,76.5671,76.8095,4619.0
2019-08-14 13:25:00,98.26,98.64,98.26,98.52,12381.0,76.8408,77.138,76.8408,77.0441,12381.0
2019-08-14 13:30:00,98.48,98.65,98.48,98.59,15286.0,77.0128,77.1458,77.0128,77.0989,15286.0
2019-08-14 13:35:00,98.6,98.7,98.51,98.6,12219.0,77.1067,77.1849,77.0363,77.1067,12219.0
2019-08-14 13:40:00,98.6,98.68,98.55,98.56,6734.0,77.1067,77.1692,77.0676,77.0754,6734.0
2019-08-14 13:45:00,98.55,98.59,98.41,98.41,17017.0,77.0676,77.0989,76.9581,76.9581,17017.0
2019-08-14 13:50:00,98.44,98.44,98.3,98.32,7690.0,76.9816,76.9816,76.8721,76.8877,7690.0
2019-08-14 13:55:00,98.34,98.34,98.18,98.27,5897.0,76.9033,76.9033,76.7782,76.8486,5897.0
2019-08-14 14:00:00,98.27,98.28,98.08,98.08,7571.0,76.8486,76.8564,76.7,76.7,7571.0
2019-08-14 14:05:00,98.08,98.09,97.93,98.03,11228.0,76.7,76.7078,76.5827,76.6609,11228.0
2019-08-14 14:10:00,98.05,98.17,98.01,98.09,8589.0,76.6766,76.7704,76.6453,76.7078,8589.0
2019-08-14 14:15:00,98.09,98.13,97.98,98.03,7903.0,76.7078,76.7391,76.6218,76.6609,7903.0
2019-08-14 14:20:00,98.02,98.05,97.89,97.92,6094.0,76.6531,76.6766,76.5514,76.5749,6094.0
2019-08-14 14:25:00,97.91,97.95,97.75,97.75,13989.0,76.5671,76.5984,76.442,76.442,13989.0
2019-08-14 14:30:00,97.75,97.83,97.67,97.68,9463.0,76.442,76.5045,76.3794,76.3872,9463.0
2019-08-14 14:35:00,97.7,97.72,97.57,97.59,8724.0,76.4029,76.4185,76.3012,76.3168,8724.0
2019-08-14 14:40:00,97.6,97.6,97.44,97.53,10853.0,76.3247,76.3247,76.1995,76.2699,10853.0
2019-08-14 14:45:00,97.56,97.65,97.44,97.56,14650.0,76.2934,76.3638,76.1995,76.2934,14650.0
2019-08-14 14:50:00,97.57,97.68,97.53,97.64,9367.0,76.3012,76.3872,76.2699,76.3559,9367.0
2019-08-14 14:55:00,97.65,97.68,97.53,97.53,20596.0,76.3638,76.3872,76.2699,76.2699,20596.0
2019-08-14 15:00:00,97.51,97.94,97.44,97.91,16297.0,76.2543,76.5905,76.1995,76.5671,16297.0
2019-08-14 15:05:00,97.9,97.9,97.75,97.79,7489.0,76.5593,76.5593,76.442,76.4732,7489.0
2019-08-14 15:10:00,97.77,97.83,97.68,97.7,11010.0,76.4576,76.5045,76.3872,76.4029,11010.0
2019-08-14 15:15:00,97.69,97.69,97.52,97.57,16988.0,76.395,76.395,76.2621,76.3012,16988.0
2019-08-14 15:20:00,97.56,97.57,97.36,97.36,29671.0,76.2934,76.3012,76.137,76.137,29671.0
2019-08-14 15:25:00,97.38,97.91,97.38,97.66,36484.0,76.1526,76.5671,76.1526,76.3716,36484.0
2019-08-14 15:30:00,97.66,97.75,97.43,97.71,35601.0,76.3716,76.442,76.1917,76.4107,35601.0
2019-08-14 15:35:00,97.71,97.76,97.6,97.71,44996.0,76.4107,76.4498,76.3247,76.4107,44996.0
2019-08-14 15:40:00,97.73,97.75,97.44,97.6,35755.0,76.4263,76.442,76.1995,76.3247,35755.0
2019-08-14 15:45:00,97.59,97.7,97.46,97.46,24596.0,76.3168,76.4029,76.2152,76.2152,24596.0
2019-08-14 15:50:00,97.46,97.88,97.43,97.86,56403.0,76.2152,76.5436,76.1917,76.528,56403.0
2019-08-14 15:55:00,97.84,97.86,97.53,97.54,102803.0,76.5123,76.528,76.2699,76.2777,102803.0
2019-08-15 09:30:00,97.92,97.92,97.29,97.76,50488.0,76.5749,76.5749,76.0822,76.4498,50488.0
2019-08-15 09:35:00,97.71,97.76,97.44,97.48,15153.0,76.4107,76.4498,76.1995,76.2308,15153.0
2019-08-15 09:40:00,97.43,97.8,97.39,97.59,18807.0,76.1917,76.4811,76.1604,76.3168,18807.0
2019-08-15 09:45:00,97.65,97.94,97.51,97.51,16134.0,76.3638,76.5905,76.2543,76.2543,16134.0
2019-08-15 09:50:00,97.45,97.69,97.24,97.69,14187.0,76.2074,76.395,76.0431,76.395,14187.0
2019-08-15 09:55:00,97.72,98.32,97.68,98.32,15756.0,76.4185,76.8877,76.3872,76.8877,15756.0
2019-08-15 10:00:00,98.39,98.45,98.21,98.24,23649.0,76.9425,76.9894,76.8017,76.8251,23649.0
2019-08-15 10:05:00,98.18,98.2,97.93,98.03,8398.0,76.7782,76.7939,76.5827,76.6609,8398.0
2019-08-15 10:10:00,98.03,98.21,97.81,97.86,13602.0,76.6609,76.8017,76.4889,76.528,13602.0
2019-08-15 10:15:00,97.83,98.05,97.68,97.97,7736.0,76.5045,76.6766,76.3872,76.614,7736.0
2019-08-15 10:20:00,97.91,98.24,97.89,98.24,6522.0,76.5671,76.8251,76.5514,76.8251,6522.0
2019-08-15 10:25:00,98.23,98.35,97.71,97.71,15999.0,76.8173,76.9112,76.4107,76.4107,15999.0
2019-08-15 10:30:00,97.68,97.72,97.43,97.47,27206.0,76.3872,76.4185,76.1917,76.223,27206.0
2019-08-15 10:35:00,97.46,97.54,97.17,97.17,21351.0,76.2152,76.2777,75.9884,75.9884,21351.0
2019-08-15 10:40:00,97.17,97.23,96.95,96.99,21539.0,75.9884,76.0353,75.8163,75.8476,21539.0
2019-08-15 10:45:00,97.02,97.14,96.79,96.79,31275.0,75.8711,75.9649,75.6912,75.6912,31275.0
2019-08-15 10:50:00,96.75,96.96,96.7,96.75,36850.0,75.6599,75.8242,75.6208,75.6599,36850.0
2019-08-15 10:55:00,96.72,96.89,96.58,96.69,22693.0,75.6365,75.7694,75.527,75.613,22693.0
2019-08-15 11:00:00,96.66,96.7,96.52,96.59,18731.0,75.5896,75.6208,75.4801,75.5348,18731.0
2019-08-15 11:05:00,96.58,96.84,96.53,96.84,13815.0,75.527,75.7303,75.4879,75.7303,13815.0
2019-08-15 11:10:00,96.81,96.82,96.6,96.6,12252.0,75.7069,75.7147,75.5426,75.5426,12252.0
2019-08-15 11:15:00,96.58,96.59,96.42,96.51,13964.0,75.527,75.5348,75.4019,75.4723,13964.0
2019-08-15 11:20:00,96.48,96.86,96.38,96.83,27062.0,75.4488,75.746,75.3706,75.7225,27062.0
2019-08-15 11:25:00,96.83,97.01,96.78,97.01,11260.0,75.7225,75.8633,75.6834,75.8633,11260.0
2019-08-15 11:30:00,97.02,97.11,96.89,96.9,11169.0,75.8711,75.9415,75.7694,75.7772,11169.0
2019-08-15 11:35:00,96.94,97.14,96.83,97.03,20193.0,75.8085,75.9649,75.7225,75.8789,20193.0
2019-08-15 11:40:00,97.06,97.07,96.87,97.0,19958.0,75.9024,75.9102,75.7538,75.8554,19958.0
2019-08-15 11:45:00,97.0,97.08,96.93,96.96,26738.0,75.8554,75.918,75.8007,75.8242,26738.0
2019-08-15 11:50:00,96.99,97.06,96.71,96.73,12978.0,75.8476,75.9024,75.6287,75.6443,12978.0
2019-08-15 11:55:00,96.73,96.87,96.68,96.85,30179.0,75.6443,75.7538,75.6052,75.7381,30179.0
2019-08-15 12:00:00,96.84,97.02,96.81,97.02,16218.0,75.7303,75.8711,75.7069,75.8711,16218.0
2019-08-15 12:05:00,97.01,97.14,96.96,97.13,9868.0,75.8633,75.9649,75.8242,75.9571,9868.0
2019-08-15 12:10:00,97.13,97.13,96.75,96.77,14136.0,75.9571,75.9571,75.6599,75.6756,14136.0
2019-08-15 12:15:00,96.75,96.84,96.62,96.73,30557.0,75.6599,75.7303,75.5583,75.6443,30557.0
2019-08-15 12:20:00,96.74,96.75,96.58,96.63,7826.0,75.6521,75.6599,75.527,75.5661,7826.0
2019-08-15 12:25:00,96.61,96.65,96.49,96.49,9965.0,75.5505,75.5817,75.4566,75.4566,9965.0
2019-08-15 12:30:00,96.51,96.64,96.51,96.59,10718.0,75.4723,75.5739,75.4723,75.5348,10718.0
2019-08-15 12:35:00,96.61,96.73,96.55,96.65,5729.0,75.5505,75.6443,75.5035,75.5817,5729.0
2019-08-15 12:40:00,96.6,96.76,96.59,96.76,4775.0,75.5426,75.6678,75.5348,75.6678,4775.0
2019-08-15 12:45:00,96.76,96.88,96.75,96.82,5949.0,75.6678,75.7616,75.6599,75.7147,5949.0
2019-08-15 12:50:00,96.85,96.88,96.66,96.66,4020.0,75.7381,75.7616,75.5896,75.5896,4020.0
2019-08-15 12:55:00,96.71,96.76,96.67,96.67,7829.0,75.6287,75.6678,75.5974,75.5974,7829.0
2019-08-15 13:00:00,96.67,96.89,96.67,96.88,6899.0,75.5974,75.7694,75.5974,75.7616,6899.0
2019-08-15 13:05:00,96.86,96.92,96.86,96.9,4098.0,75.746,75.7929,75.746,75.7772,4098.0
2019-08-15 13:10:00,96.87,96.88,96.73,96.73,6573.0,75.7538,75.7616,75.6443,75.6443,6573.0
2019-08-15 13:15:00,96.75,96.94,96.73,96.94,8925.0,75.6599,75.8085,75.6443,75.8085,8925.0
2019-08-15 13:20:00,96.95,96.99,96.92,96.95,7067.0,75.8163,75.8476,75.7929,75.8163,7067.0
2019-08-15 13:25:00,96.96,96.99,96.88,96.93,12355.0,75.8242,75.8476,75.7616,75.8007,12355.0
2019-08-15 13:30:00,96.91,97.04,96.91,97.04,7619.0,75.7851,75.8867,75.7851,75.8867,7619.0
2019-08-15 13:35:00,97.02,97.02,96.73,96.84,8669.0,75.8711,75.8711,75.6443,75.7303,8669.0
2019-08-15 13:40:00,96.83,96.91,96.73,96.79,10108.0,75.7225,75.7851,75.6443,75.6912,10108.0
2019-08-15 13:45:00,96.76,96.8,96.53,96.63,17219.0,75.6678,75.699,75.4879,75.5661,17219.0
2019-08-15 13:50:00,96.64,96.65,96.41,96.51,12876.0,75.5739,75.5817,75.3941,75.4723,12876.0
2019-08-15 13:55:00,96.49,96.59,96.4,96.51,11655.0,75.4566,75.5348,75.3862,75.4723,11655.0
2019-08-15 14:00:00,96.5,96.65,96.45,96.51,12484.0,75.4644,75.5817,75.4253,75.4723,12484.0
2019-08-15 14:05:00,96.49,96.67,96.49,96.58,13572.0,75.4566,75.5974,75.4566,75.527,13572.0
2019-08-15 14:10:00,96.59,96.76,96.59,96.67,29252.0,75.5348,75.6678,75.5348,75.5974,29252.0
2019-08-15 14:15:00,96.7,96.76,96.63,96.75,16394.0,75.6208,75.6678,75.5661,75.6599,16394.0
2019-08-15 14:20:00,96.76,97.04,96.76,97.04,11251.0,75.6678,75.8867,75.6678,75.8867,11251.0
2019-08-15 14:25:00,97.06,97.17,96.97,96.97,11772.0,75.9024,75.9884,75.832,75.832,11772.0
2019-08-15 14:30:00,97.0,97.04,96.87,97.03,10038.0,75.8554,75.8867,75.7538,75.8789,10038.0
2019-08-15 14:35:00,97.07,97.1,96.87,96.91,11617.0,75.9102,75.9337,75.7538,75.7851,11617.0
2019-08-15 14:40:00,96.92,97.2,96.91,97.17,9062.0,75.7929,76.0119,75.7851,75.9884,9062.0
2019-08-15 14:45:00,97.19,97.3,97.09,97.13,15024.0,76.004,76.0901,75.9258,75.9571,15024.0
2019-08-15 14:50:00,97.11,97.24,97.04,97.22,14030.0,75.9415,76.0431,75.8867,76.0275,14030.0
2019-08-15 14:55:00,97.23,97.32,97.09,97.28,29098.0,76.0353,76.1057,75.9258,76.0744,29098.0
2019-08-15 15:00:00,97.31,97.59,97.31,97.51,13983.0,76.0979,76.3168,76.0979,76.2543,13983.0
2019-08-15 15:05:00,97.54,97.6,97.42,97.5,12964.0,76.2777,76.3247,76.1839,76.2465,12964.0
2019-08-15 15:10:00,97.5,97.51,97.39,97.47,13469.0,76.2465,76.2543,76.1604,76.223,13469.0
2019-08-15 15:15:00,97.48,97.49,97.32,97.4,13431.0,76.2308,76.2386,76.1057,76.1683,13431.0
2019-08-15 15:20:00,97.4,97.51,97.39,97.5,15286.0,76.1683,76.2543,76.1604,76.2465,15286.0
2019-08-15 15:25:00,97.51,97.54,97.35,97.37,13954.0,76.2543,76.2777,76.1292,76.1448,13954.0
2019-08-15 15:30:00,97.36,97.49,97.31,97.42,19541.0,76.137,76.2386,76.0979,76.1839,19541.0
2019-08-15 15:35:00,97.42,97.48,97.31,97.4,26858.0,76.1839,76.2308,76.0979,76.1683,26858.0
2019-08-15 15:40:00,97.42,97.62,97.42,97.61,21111.0,76.1839,76.3403,76.1839,76.3325,21111.0
2019-08-15 15:45:00,97.62,97.75,97.58,97.7,31585.0,76.3403,76.442,76.309,76.4029,31585.0
2019-08-15 15:50:00,97.7,97.84,97.65,97.83,46981.0,76.4029,76.5123,76.3638,76.5045,46981.0
2019-08-15 15:55:00,97.81,97.86,97.38,97.48,132350.0,76.4889,76.528,76.1526,76.2308,132350.0
2019-08-16 09:30:00,98.04,98.29,97.85,97.95,81393.0,76.6687,76.8642,76.5202,76.5984,81393.0
2019-08-16 09:35:00,97.96,98.09,97.67,98.09,8202.0,76.6062,76.7078,76.3794,76.7078,8202.0
2019-08-16 09:40:00,98.15,98.25,97.67,97.87,17199.0,76.7548,76.833,76.3794,76.5358,17199.0
2019-08-16 09:45:00,97.92,97.98,97.68,97.9,11207.0,76.5749,76.6218,76.3872,76.5593,11207.0
2019-08-16 09:50:00,97.91,98.24,97.91,98.1,15455.0,76.5671,76.8251,76.5671,76.7157,15455.0
2019-08-16 09:55:00,98.09,98.23,97.97,98.12,14983.0,76.7078,76.8173,76.614,76.7313,14983.0
2019-08-16 10:00:00,98.08,98.1,97.71,97.89,11918.0,76.7,76.7157,76.4107,76.5514,11918.0
2019-08-16 10:05:00,97.8,97.93,97.75,97.77,9094.0,76.4811,76.5827,76.442,76.4576,9094.0
2019-08-16 10:10:00,97.82,98.04,97.69,97.99,7495.0,76.4967,76.6687,76.395,76.6296,7495.0
2019-08-16 10:15:00,98.01,98.02,97.79,97.8,10114.0,76.6453,76.6531,76.4732,76.4811,10114.0
2019-08-16 10:20:00,97.78,98.26,97.76,98.17,10357.0,76.4654,76.8408,76.4498,76.7704,10357.0
2019-08-16 10:25:00,98.22,98.26,97.96,97.98,11143.0,76.8095,76.8408,76.6062,76.6218,11143.0
2019-08-16 10:30:00,98.0,98.13,97.7,97.88,15046.0,76.6375,76.7391,76.4029,76.5436,15046.0
2019-08-16 10:35:00,97.92,98.17,97.92,98.1,9317.0,76.5749,76.7704,76.5749,76.7157,9317.0
2019-08-16 10:40:00,98.11,98.22,98.05,98.22,9070.0,76.7235,76.8095,76.6766,76.8095,9070.0
2019-08-16 10:45:00,98.31,98.36,98.13,98.25,6943.0,76.8799,76.919,76.7391,76.833,6943.0
2019-08-16 10:50:00,98.25,98.33,98.21,98.3,4481.0,76.833,76.8955,76.8017,76.8721,4481.0
2019-08-16 10:55:00,98.31,98.43,98.17,98.18,12142.0,76.8799,76.9737,76.7704,76.7782,12142.0
2019-08-16 11:00:00,98.19,98.43,98.16,98.33,16830.0,76.786,76.9737,76.7626,76.8955,16830.0
2019-08-16 11:05:00,98.33,98.4,98.22,98.34,7658.0,76.8955,76.9503,76.8095,76.9033,7658.0
2019-08-16 11:10:00,98.35,98.45,98.29,98.3,37607.0,76.9112,76.9894,76.8642,76.8721,37607.0
2019-08-16 11:15:00,98.3,98.42,98.08,98.21,45912.0,76.8721,76.9659,76.7,76.8017,45912.0
2019-08-16 11:20:00,98.22,98.29,98.15,98.15,28860.0,76.8095,76.8642,76.7548,76.7548,28860.0
2019-08-16 11:25:00,98.16,98.27,98.09,98.23,28748.0,76.7626,76.8486,76.7078,76.8173,28748.0
2019-08-16 11:30:00,98.25,98.45,98.25,98.41,14049.0,76.833,76.9894,76.833,76.9581,14049.0
2019-08-16 11:35:00,98.45,98.5,98.28,98.43,9572.0,76.9894,77.0285,76.8564,76.9737,9572.0
2019-08-16 11:40:00,98.4,98.51,98.36,98.41,11653.0,76.9503,77.0363,76.919,76.9581,11653.0
2019-08-16 11:45:00,98.41,98.58,98.36,98.57,14229.0,76.9581,77.091,76.919,77.0832,14229.0
2019-08-16 11:50:00,98.57,98.73,98.56,98.66,17077.0,77.0832,77.2083,77.0754,77.1536,17077.0
2019-08-16 11:55:00,98.66,98.67,98.48,98.48,20158.0,77.1536,77.1614,77.0128,77.0128,20158.0
2019-08-16 12:00:00,98.49,98.55,98.35,98.37,12186.0,77.0207,77.0676,76.9112,76.9268,12186.0
2019-08-16 12:05:00,98.35,98.53,98.33,98.48,8703.0,76.9112,77.0519,76.8955,77.0128,8703.0
2019-08-16 12:10:00,98.48,98.57,98.47,98.52,10987.0,77.0128,77.0832,77.005,77.0441,10987.0
2019-08-16 12:15:00,98.52,98.52,98.34,98.37,6856.0,77.0441,77.0441,76.9033,76.9268,6856.0
2019-08-16 12:20:00,98.38,98.52,98.38,98.47,9815.0,76.9346,77.0441,76.9346,77.005,9815.0
2019-08-16 12:25:00,98.47,98.56,98.42,98.47,8046.0,77.005,77.0754,76.9659,77.005,8046.0
2019-08-16 12:30:00,98.44,98.66,98.39,98.62,7426.0,76.9816,77.1536,76.9425,77.1223,7426.0
2019-08-16 12:35:00,98.65,98.78,98.57,98.71,12464.0,77.1458,77.2474,77.0832,77.1927,12464.0
2019-08-16 12:40:00,98.72,98.86,98.71,98.84,8130.0,77.2005,77.31,77.1927,77.2944,8130.0
2019-08-16 12:45:00,98.86,98.86,98.7,98.73,5844.0,77.31,77.31,77.1849,77.2083,5844.0
2019-08-16 12:50:00,98.7,98.82,98.7,98.76,6668.0,77.1849,77.2787,77.1849,77.2318,6668.0
2019-08-16 12:55:00,98.78,98.84,98.71,98.83,8621.0,77.2474,77.2944,77.1927,77.2865,8621.0
2019-08-16 13:00:00,98.84,98.84,98.73,98.78,5560.0,77.2944,77.2944,77.2083,77.2474,5560.0
2019-08-16 13:05:00,98.81,98.84,98.75,98.84,10701.0,77.2709,77.2944,77.224,77.2944,10701.0
2019-08-16 13:10:00,98.85,98.88,98.8,98.85,5070.0,77.3022,77.3256,77.2631,77.3022,5070.0
2019-08-16 13:15:00,98.86,98.97,98.81,98.95,6325.0,77.31,77.396,77.2709,77.3804,6325.0
2019-08-16 13:20:00,98.93,98.98,98.9,98.96,8241.0,77.3647,77.4038,77.3413,77.3882,8241.0
2019-08-16 13:25:00,98.96,98.99,98.92,98.94,6756.0,77.3882,77.4117,77.3569,77.3726,6756.0
2019-08-16 13:30:00,98.95,98.97,98.91,98.93,6161.0,77.3804,77.396,77.3491,77.3647,6161.0
2019-08-16 13:35:00,98.92,98.93,98.86,98.88,6010.0,77.3569,77.3647,77.31,77.3256,6010.0
2019-08-16 13:40:00,98.88,98.98,98.88,98.96,6602.0,77.3256,77.4038,77.3256,77.3882,6602.0
2019-08-16 13:45:00,98.95,98.98,98.9,98.92,8495.0,77.3804,77.4038,77.3413,77.3569,8495.0
2019-08-16 13:50:00,98.94,98.96,98.91,98.96,4864.0,77.3726,77.3882,77.3491,77.3882,4864.0
2019-08-16 13:55:00,98.97,98.99,98.92,98.95,9814.0,77.396,77.4117,77.3569,77.3804,9814.0
2019-08-16 14:00:00,98.93,98.93,98.82,98.82,9564.0,77.3647,77.3647,77.2787,77.2787,9564.0
2019-08-16 14:05:00,98.81,98.86,98.8,98.86,5698.0,77.2709,77.31,77.2631,77.31,5698.0
2019-08-16 14:10:00,98.87,98.88,98.75,98.83,45975.0,77.3178,77.3256,77.224,77.2865,45975.0
2019-08-16 14:15:00,98.84,98.88,98.77,98.78,24436.0,77.2944,77.3256,77.2396,77.2474,24436.0
2019-08-16 14:20:00,98.77,98.77,98.68,98.72,9395.0,77.2396,77.2396,77.1692,77.2005,9395.0
2019-08-16 14:25:00,98.72,98.73,98.66,98.69,7491.0,77.2005,77.2083,77.1536,77.1771,7491.0
2019-08-16 14:30:00,98.69,98.71,98.6,98.65,10457.0,77.1771,77.1927,77.1067,77.1458,10457.0
2019-08-16 14:35:00,98.64,98.72,98.57,98.58,9264.0,77.138,77.2005,77.0832,77.091,9264.0
2019-08-16 14:40:00,98.59,98.64,98.53,98.59,9836.0,77.0989,77.138,77.0519,77.0989,9836.0
2019-08-16 14:45:00,98.6,98.71,98.59,98.62,9558.0,77.1067,77.1927,77.0989,77.1223,9558.0
2019-08-16 14:50:00,98.59,98.63,98.55,98.59,10335.0,77.0989,77.1301,77.0676,77.0989,10335.0
2019-08-16 14:55:00,98.6,98.61,98.58,98.58,10080.0,77.1067,77.1145,77.091,77.091,10080.0
2019-08-16 15:00:00,98.58,98.71,98.55,98.71,14612.0,77.091,77.1927,77.0676,77.1927,14612.0
2019-08-16 15:05:00,98.72,98.79,98.71,98.73,10178.0,77.2005,77.2553,77.1927,77.2083,10178.0
2019-08-16 15:10:00,98.75,98.85,98.71,98.85,13711.0,77.224,77.3022,77.1927,77.3022,13711.0
2019-08-16 15:15:00,98.87,98.89,98.83,98.86,34365.0,77.3178,77.3335,77.2865,77.31,34365.0
2019-08-16 15:20:00,98.86,98.88,98.78,98.84,12739.0,77.31,77.3256,77.2474,77.2944,12739.0
2019-08-16 15:25:00,98.84,98.88,98.77,98.78,18898.0,77.2944,77.3256,77.2396,77.2474,18898.0
2019-08-16 15:30:00,98.78,98.82,98.71,98.73,11856.0,77.2474,77.2787,77.1927,77.2083,11856.0
2019-08-16 15:35:00,98.73,98.76,98.61,98.66,33287.0,77.2083,77.2318,77.1145,77.1536,33287.0
2019-08-16 15:40:00,98.65,98.88,98.65,98.88,59737.0,77.1458,77.3256,77.1458,77.3256,59737.0
2019-08-16 15:45:00,98.9,98.91,98.77,98.8,35375.0,77.3413,77.3491,77.2396,77.2631,35375.0
2019-08-16 15:50:00,98.82,99.1,98.8,99.06,56500.0,77.2787,77.4977,77.2631,77.4664,56500.0
2019-08-16 15:55:00,99.06,99.1,98.83,98.83,101042.0,77.4664,77.4977,77.2865,77.2865,101042.0
2019-08-19 09:30:00,99.29,99.4,98.97,99.12,44238.0,78.3539,78.4407,78.1013,78.2197,44238.0
2019-08-19 09:35:00,99.14,99.46,99.14,99.26,9542.0,78.2355,78.488,78.2355,78.3302,9542.0
2019-08-19 09:40:00,99.33,99.43,99.11,99.11,18375.0,78.3854,78.4643,78.2118,78.2118,18375.0
2019-08-19 09:45:00,99.19,99.33,98.88,98.89,30175.0,78.2749,78.3854,78.0303,78.0382,30175.0
2019-08-19 09:50:00,98.85,98.85,98.44,98.44,51556.0,78.0066,78.0066,77.6831,77.6831,51556.0
2019-08-19 09:55:00,98.42,98.44,98.13,98.15,17172.0,77.6673,77.6831,77.4385,77.4542,17172.0
2019-08-19 10:00:00,98.13,98.62,98.12,98.57,69931.0,77.4385,77.8251,77.4306,77.7857,69931.0
2019-08-19 10:05:00,98.59,98.8,98.38,98.4,22233.0,77.8015,77.9672,77.6357,77.6515,22233.0
2019-08-19 10:10:00,98.36,98.41,98.1,98.22,15538.0,77.62,77.6594,77.4148,77.5095,15538.0
2019-08-19 10:15:00,98.19,98.53,98.13,98.45,13561.0,77.4858,77.7541,77.4385,77.691,13561.0
2019-08-19 10:20:00,98.39,98.51,98.26,98.45,14773.0,77.6436,77.7383,77.541,77.691,14773.0
2019-08-19 10:25:00,98.45,98.6,98.36,98.49,14914.0,77.691,77.8093,77.62,77.7225,14914.0
2019-08-19 10:30:00,98.45,98.75,98.44,98.74,7775.0,77.691,77.9277,77.6831,77.9198,7775.0
2019-08-19 10:35:00,98.78,99.03,98.73,99.0,12530.0,77.9514,78.1487,77.9119,78.125,12530.0
2019-08-19 10:40:00,99.03,99.24,99.01,99.12,15545.0,78.1487,78.3144,78.1329,78.2197,15545.0
2019-08-19 10:45:00,99.12,99.16,98.92,98.93,15182.0,78.2197,78.2513,78.0619,78.0698,15182.0
2019-08-19 10:50:00,98.9,98.92,98.77,98.8,24125.0,78.0461,78.0619,77.9435,77.9672,24125.0
2019-08-19 10:55:00,98.79,98.82,98.57,98.6,18368.0,77.9593,77.983,77.7857,77.8093,18368.0
2019-08-19 11:00:00,98.6,98.96,98.5,98.94,26358.0,77.8093,78.0934,77.7304,78.0777,26358.0
2019-08-19 11:05:00,98.95,99.04,98.71,98.78,12047.0,78.0855,78.1566,77.8962,77.9514,12047.0
2019-08-19 11:10:00,98.8,98.92,98.79,98.84,5973.0,77.9672,78.0619,77.9593,77.9987,5973.0
2019-08-19 11:15:00,98.87,99.01,98.86,98.98,8487.0,78.0224,78.1329,78.0145,78.1092,8487.0
2019-08-19 11:20:00,98.99,99.1,98.92,99.0,18610.0,78.1171,78.2039,78.0619,78.125,18610.0
2019-08-19 11:25:00,99.01,99.12,98.97,99.12,8450.0,78.1329,78.2197,78.1013,78.2197,8450.0
2019-08-19 11:30:00,99.11,99.22,99.01,99.19,14784.0,78.2118,78.2986,78.1329,78.2749,14784.0
2019-08-19 11:35:00,99.17,99.4,99.17,99.34,18088.0,78.2592,78.4407,78.2592,78.3933,18088.0
2019-08-19 11:40:00,99.34,99.34,99.06,99.06,14814.0,78.3933,78.3933,78.1724,78.1724,14814.0
2019-08-19 11:45:00,99.04,99.06,98.83,99.0,13368.0,78.1566,78.1724,77.9908,78.125,13368.0
2019-08-19 11:50:00,99.01,99.17,99.0,99.17,9573.0,78.1329,78.2592,78.125,78.2592,9573.0
2019-08-19 11:55:00,99.19,99.24,99.12,99.12,6193.0,78.2749,78.3144,78.2197,78.2197,6193.0
2019-08-19 12:00:00,99.14,99.22,99.13,99.22,7192.0,78.2355,78.2986,78.2276,78.2986,7192.0
2019-08-19 12:05:00,99.22,99.26,99.18,99.21,6017.0,78.2986,78.3302,78.267,78.2907,6017.0
2019-08-19 12:10:00,99.2,99.21,99.14,99.14,8641.0,78.2828,78.2907,78.2355,78.2355,8641.0
2019-08-19 12:15:00,99.13,99.15,99.07,99.13,9278.0,78.2276,78.2434,78.1802,78.2276,9278.0
2019-08-19 12:20:00,99.15,99.33,99.15,99.28,8917.0,78.2434,78.3854,78.2434,78.346,8917.0
2019-08-19 12:25:00,99.27,99.37,99.27,99.32,6431.0,78.3381,78.417,78.3381,78.3775,6431.0
2019-08-19 12:30:00,99.34,99.39,99.3,99.36,4638.0,78.3933,78.4328,78.3617,78.4091,4638.0
2019-08-19 12:35:00,99.31,99.4,99.31,99.36,10195.0,78.3696,78.4407,78.3696,78.4091,10195.0
2019-08-19 12:40:00,99.37,99.48,99.33,99.42,19115.0,78.417,78.5038,78.3854,78.4564,19115.0
2019-08-19 12:45:00,99.41,99.59,99.4,99.55,11280.0,78.4486,78.5906,78.4407,78.559,11280.0
2019-08-19 12:50:00,99.57,99.59,99.46,99.56,6096.0,78.5748,78.5906,78.488,78.5669,6096.0
2019-08-19 12:55:00,99.6,99.65,99.53,99.53,4703.0,78.5985,78.6379,78.5432,78.5432,4703.0
2019-08-19 13:00:00,99.51,99.66,99.51,99.65,11931.0,78.5275,78.6458,78.5275,78.6379,11931.0
2019-08-19 13:05:00,99.66,99.71,99.57,99.71,7939.0,78.6458,78.6853,78.5748,78.6853,7939.0
2019-08-19 13:10:00,99.68,99.69,99.57,99.64,8568.0,78.6616,78.6695,78.5748,78.6301,8568.0
2019-08-19 13:15:00,99.64,99.64,99.53,99.57,5465.0,78.6301,78.6301,78.5432,78.5748,5465.0
2019-08-19 13:20:00,99.59,99.71,99.59,99.67,6272.0,78.5906,78.6853,78.5906,78.6537,6272.0
2019-08-19 13:25:00,99.67,99.72,99.65,99.68,7636.0,78.6537,78.6932,78.6379,78.6616,7636.0
2019-08-19 13:30:00,99.66,99.67,99.57,99.57,7550.0,78.6458,78.6537,78.5748,78.5748,7550.0
2019-08-19 13:35:00,99.56,99.59,99.5,99.52,15422.0,78.5669,78.5906,78.5196,78.5354,15422.0
2019-08-19 13:40:00,99.54,99.66,99.54,99.58,6177.0,78.5511,78.6458,78.5511,78.5827,6177.0
2019-08-19 13:45:00,99.58,99.61,99.51,99.61,4105.0,78.5827,78.6064,78.5275,78.6064,4105.0
2019-08-19 13:50:00,99.59,99.68,99.59,99.67,4895.0,78.5906,78.6616,78.5906,78.6537,4895.0
2019-08-19 13:55:00,99.68,99.7,99.64,99.65,5646.0,78.6616,78.6774,78.6301,78.6379,5646.0
2019-08-19 14:00:00,99.64,99.65,99.51,99.55,7816.0,78.6301,78.6379,78.5275,78.559,7816.0
2019-08-19 14:05:00,99.54,99.56,99.5,99.55,11218.0,78.5511,78.5669,78.5196,78.559,11218.0
2019-08-19 14:10:00,99.55,99.55,99.24,99.24,15199.0,78.559,78.559,78.3144,78.3144,15199.0
2019-08-19 14:15:00,99.24,99.47,99.22,99.47,14645.0,78.3144,78.4959,78.2986,78.4959,14645.0
2019-08-19 14:20:00,99.47,99.52,99.43,99.44,11493.0,78.4959,78.5354,78.4643,78.4722,11493.0
2019-08-19 14:25:00,99.42,99.43,99.31,99.4,12575.0,78.4564,78.4643,78.3696,78.4407,12575.0
2019-08-19 14:30:00,99.43,99.52,99.32,99.32,9983.0,78.4643,78.5354,78.3775,78.3775,9983.0
2019-08-19 14:35:00,99.3,99.33,99.09,99.09,18226.0,78.3617,78.3854,78.196,78.196,18226.0
2019-08-19 14:40:00,99.07,99.18,99.03,99.18,12621.0,78.1802,78.267,78.1487,78.267,12621.0
2019-08-19 14:45:00,99.2,99.21,99.07,99.13,5626.0,78.2828,78.2907,78.1802,78.2276,5626.0
2019-08-19 14:50:00,99.14,99.26,99.14,99.21,9806.0,78.2355,78.3302,78.2355,78.2907,9806.0
2019-08-19 14:55:00,99.19,99.25,99.14,99.17,13339.0,78.2749,78.3223,78.2355,78.2592,13339.0
2019-08-19 15:00:00,99.16,99.25,99.12,99.13,13130.0,78.2513,78.3223,78.2197,78.2276,13130.0
2019-08-19 15:05:00,99.13,99.19,99.1,99.11,12255.0,78.2276,78.2749,78.2039,78.2118,12255.0
2019-08-19 15:10:00,99.09,99.23,99.03,99.18,12599.0,78.196,78.3065,78.1487,78.267,12599.0
2019-08-19 15:15:00,99.19,99.22,99.15,99.15,17593.0,78.2749,78.2986,78.2434,78.2434,17593.0
2019-08-19 15:20:00,99.14,99.16,99.0,99.02,31000.0,78.2355,78.2513,78.125,78.1408,31000.0
2019-08-19 15:25:00,99.04,99.1,99.03,99.07,17458.0,78.1566,78.2039,78.1487,78.1802,17458.0
2019-08-19 15:30:00,99.07,99.09,98.89,98.99,52285.0,78.1802,78.196,78.0382,78.1171,52285.0
2019-08-19 15:35:00,98.99,99.04,98.98,99.01,38754.0,78.1171,78.1566,78.1092,78.1329,38754.0
2019-08-19 15:40:00,99.01,99.02,98.75,98.77,39793.0,78.1329,78.1408,77.9277,77.9435,39793.0
2019-08-19 15:45:00,98.76,98.9,98.74,98.9,49293.0,77.9356,78.0461,77.9198,78.0461,49293.0
2019-08-19 15:50:00,98.9,98.96,98.75,98.75,50745.0,78.0461,78.0934,77.9277,77.9277,50745.0
2019-08-19 15:55:00,98.75,98.91,98.64,98.73,206990.0,77.9277,78.054,77.8409,77.9119,206990.0
2019-08-20 09:30:00,98.8,98.83,98.06,98.13,36169.0,77.9672,77.9908,77.3832,77.4385,36169.0
2019-08-20 09:35:00,98.17,98.77,98.1,98.52,13013.0,77.47,77.9435,77.4148,77.7462,13013.0
2019-08-20 09:40:00,98.52,98.66,98.24,98.6,8101.0,77.7462,77.8567,77.5253,77.8093,8101.0
2019-08-20 09:45:00,98.56,98.62,98.38,98.42,10776.0,77.7778,77.8251,77.6357,77.6673,10776.0
2019-08-20 09:50:00,98.41,98.8,98.33,98.8,15228.0,77.6594,77.9672,77.5963,77.9672,15228.0
2019-08-20 09:55:00,98.79,99.04,98.78,99.02,14716.0,77.9593,78.1566,77.9514,78.1408,14716.0
2019-08-20 10:00:00,98.95,99.23,98.87,99.23,17513.0,78.0855,78.3065,78.0224,78.3065,17513.0
2019-08-20 10:05:00,99.23,99.42,99.21,99.42,16676.0,78.3065,78.4564,78.2907,78.4564,16676.0
2019-08-20 10:10:00,99.45,99.54,99.38,99.4,10888.0,78.4801,78.5511,78.4249,78.4407,10888.0
2019-08-20 10:15:00,99.4,99.42,99.16,99.22,7870.0,78.4407,78.4564,78.2513,78.2986,7870.0
2019-08-20 10:20:00,99.31,99.33,99.13,99.31,11130.0,78.3696,78.3854,78.2276,78.3696,11130.0
2019-08-20 10:25:00,99.31,99.53,99.31,99.46,16245.0,78.3696,78.5432,78.3696,78.488,16245.0
2019-08-20 10:30:00,99.48,99.53,99.15,99.16,13870.0,78.5038,78.5432,78.2434,78.2513,13870.0
2019-08-20 10:35:00,99.16,99.34,99.13,99.17,12434.0,78.2513,78.3933,78.2276,78.2592,12434.0
2019-08-20 10:40:00,99.16,99.22,99.02,99.2,9663.0,78.2513,78.2986,78.1408,78.2828,9663.0
2019-08-20 10:45:00,99.26,99.26,99.06,99.11,6755.0,78.3302,78.3302,78.1724,78.2118,6755.0
2019-08-20 10:50:00,99.1,99.4,99.07,99.32,5856.0,78.2039,78.4407,78.1802,78.3775,5856.0
2019-08-20 10:55:00,99.29,99.49,99.28,99.43,6883.0,78.3539,78.5117,78.346,78.4643,6883.0
2019-08-20 11:00:00,99.42,99.61,99.39,99.51,15841.0,78.4564,78.6064,78.4328,78.5275,15841.0
2019-08-20 11:05:00,99.47,99.47,99.27,99.36,15670.0,78.4959,78.4959,78.3381,78.4091,15670.0
2019-08-20 11:10:00,99.41,99.51,99.35,99.38,30000.0,78.4486,78.5275,78.4012,78.4249,30000.0
2019-08-20 11:15:00,99.37,99.43,99.28,99.28,22410.0,78.417,78.4643,78.346,78.346,22410.0
2019-08-20 11:20:00,99.29,99.4,99.17,99.21,24159.0,78.3539,78.4407,78.2592,78.2907,24159.0
2019-08-20 11:25:00,99.21,99.3,99.21,99.24,7741.0,78.2907,78.3617,78.2907,78.3144,7741.0
2019-08-20 11:30:00,99.24,99.39,99.2,99.35,4408.0,78.3144,78.4328,78.2828,78.4012,4408.0
2019-08-20 11:35:00,99.37,99.37,99.21,99.27,7750.0,78.417,78.417,78.2907,78.3381,7750.0
2019-08-20 11:40:00,99.25,99.28,99.03,99.06,7266.0,78.3223,78.346,78.1487,78.1724,7266.0
2019-08-20 11:45:00,99.06,99.12,99.02,99.08,6775.0,78.1724,78.2197,78.1408,78.1881,6775.0
2019-08-20 11:50:00,99.09,99.24,99.09,99.16,5533.0,78.196,78.3144,78.196,78.2513,5533.0
2019-08-20 11:55:00,99.13,99.14,99.01,99.01,12603.0,78.2276,78.2355,78.1329,78.1329,12603.0
2019-08-20 12:00:00,99.05,99.11,99.01,99.06,8168.0,78.1645,78.2118,78.1329,78.1724,8168.0
2019-08-20 12:05:00,99.07,99.12,99.01,99.06,6583.0,78.1802,78.2197,78.1329,78.1724,6583.0
2019-08-20 12:10:00,99.05,99.19,99.05,99.18,5840.0,78.1645,78.2749,78.1645,78.267,5840.0
2019-08-20 12:15:00,99.17,99.2,99.15,99.19,6110.0,78.2592,78.2828,78.2434,78.2749,6110.0
2019-08-20 12:20:00,99.24,99.41,99.21,99.38,10636.0,78.3144,78.4486,78.2907,78.4249,10636.0
2019-08-20 12:25:00,99.37,99.48,99.37,99.44,9050.0,78.417,78.5038,78.417,78.4722,9050.0
2019-08-20 12:30:00,99.43,99.54,99.4,99.41,9893.0,78.4643,78.5511,78.4407,78.4486,9893.0
2019-08-20 12:35:00,99.42,99.48,99.33,99.42,7212.0,78.4564,78.5038,78.3854,78.4564,7212.0
2019-08-20 12:40:00,99.44,99.69,99.44,99.56,23061.0,78.4722,78.6695,78.4722,78.5669,23061.0
2019-08-20 12:45:00,99.57,99.59,99.47,99.51,11278.0,78.5748,78.5906,78.4959,78.5275,11278.0
2019-08-20 12:50:00,99.53,99.55,99.47,99.47,5761.0,78.5432,78.559,78.4959,78.4959,5761.0
2019-08-20 12:55:00,99.47,99.52,99.41,99.51,9058.0,78.4959,78.5354,78.4486,78.5275,9058.0
2019-08-20 13:00:00,99.49,99.57,99.46,99.57,14241.0,78.5117,78.5748,78.488,78.5748,14241.0
2019-08-20 13:05:00,99.51,99.56,99.49,99.55,17949.0,78.5275,78.5669,78.5117,78.559,17949.0
2019-08-20 13:10:00,99.56,99.59,99.51,99.59,12007.0,78.5669,78.5906,78.5275,78.5906,12007.0
2019-08-20 13:15:00,99.57,99.57,99.48,99.53,7938.0,78.5748,78.5748,78.5038,78.5432,7938.0
2019-08-20 13:20:00,99.51,99.61,99.49,99.52,11583.0,78.5275,78.6064,78.5117,78.5354,11583.0
2019-08-20 13:25:00,99.54,99.56,99.46,99.48,6532.0,78.5511,78.5669,78.488,78.5038,6532.0
2019-08-20 13:30:00,99.5,99.55,99.33,99.33,13589.0,78.5196,78.559,78.3854,78.3854,13589.0
2019-08-20 13:35:00,99.34,99.38,99.28,99.37,13375.0,78.3933,78.4249,78.346,78.417,13375.0
2019-08-20 13:40:00,99.37,99.46,99.34,99.37,9771.0,78.417,78.488,78.3933,78.417,9771.0
2019-08-20 13:45:00,99.37,99.37,99.21,99.21,10192.0,78.417,78.417,78.2907,78.2907,10192.0
2019-08-20 13:50:00,99.23,99.29,99.17,99.29,11939.0,78.3065,78.3539,78.2592,78.3539,11939.0
2019-08-20 13:55:00,99.29,99.32,99.18,99.24,11517.0,78.3539,78.3775,78.267,78.3144,11517.0
2019-08-20 14:00:00,99.24,99.25,99.11,99.12,11253.0,78.3144,78.3223,78.2118,78.2197,11253.0
2019-08-20 14:05:00,99.12,99.17,99.01,99.05,14270.0,78.2197,78.2592,78.1329,78.1645,14270.0
2019-08-20 14:10:00,99.05,99.13,99.03,99.05,8352.0,78.1645,78.2276,78.1487,78.1645,8352.0
2019-08-20 14:15:00,99.06,99.14,98.99,99.12,16413.0,78.1724,78.2355,78.1171,78.2197,16413.0
2019-08-20 14:20:00,99.1,99.15,98.97,99.02,9620.0,78.2039,78.2434,78.1013,78.1408,9620.0
2019-08-20 14:25:00,99.02,99.03,98.95,98.95,7981.0,78.1408,78.1487,78.0855,78.0855,7981.0
2019-08-20 14:30:00,98.95,99.11,98.95,99.1,12332.0,78.0855,78.2118,78.0855,78.2039,12332.0
2019-08-20 14:35:00,99.08,99.19,99.08,99.11,9801.0,78.1881,78.2749,78.1881,78.2118,9801.0
2019-08-20 14:40:00,99.1,99.15,99.07,99.13,6305.0,78.2039,78.2434,78.1802,78.2276,6305.0
2019-08-20 14:45:00,99.1,99.17,99.05,99.11,10690.0,78.2039,78.2592,78.1645,78.2118,10690.0
2019-08-20 14:50:00,99.1,99.1,99.0,99.01,7034.0,78.2039,78.2039,78.125,78.1329,7034.0
2019-08-20 14:55:00,99.03,99.11,99.02,99.06,7550.0,78.1487,78.2118,78.1408,78.1724,7550.0
2019-08-20 15:00:00,99.06,99.06,98.86,98.88,17325.0,78.1724,78.1724,78.0145,78.0303,17325.0
2019-08-20 15:05:00,98.9,98.99,98.85,98.94,17442.0,78.0461,78.1171,78.0066,78.0777,17442.0
2019-08-20 15:10:00,98.94,98.97,98.88,98.9,12869.0,78.0777,78.1013,78.0303,78.0461,12869.0
2019-08-20 15:15:00,98.9,98.9,98.69,98.77,15959.0,78.0461,78.0461,77.8804,77.9435,15959.0
2019-08-20 15:20:00,98.77,98.89,98.76,98.87,16553.0,77.9435,78.0382,77.9356,78.0224,16553.0
2019-08-20 15:25:00,98.86,99.07,98.84,99.07,20723.0,78.0145,78.1802,77.9987,78.1802,20723.0
2019-08-20 15:30:00,99.06,99.06,98.93,98.95,26575.0,78.1724,78.1724,78.0698,78.0855,26575.0
2019-08-20 15:35:00,98.94,98.95,98.86,98.93,20803.0,78.0777,78.0855,78.0145,78.0698,20803.0
2019-08-20 15:40:00,98.94,98.94,98.8,98.88,24525.0,78.0777,78.0777,77.9672,78.0303,24525.0
2019-08-20 15:45:00,98.87,99.03,98.86,98.96,28226.0,78.0224,78.1487,78.0145,78.0934,28226.0
2019-08-20 15:50:00,98.97,98.97,98.78,98.85,43466.0,78.1013,78.1013,77.9514,78.0066,43466.0
2019-08-20 15:55:00,98.83,98.9,98.63,98.71,88189.0,77.9908,78.0461,77.833,77.8962,88189.0
2019-08-21 09:30:00,99.61,100.0,99.18,99.24,48458.0,78.6064,78.9141,78.267,78.3144,48458.0
2019-08-21 09:35:00,99.33,99.34,98.37,98.37,33304.0,78.3854,78.3933,77.6278,77.6278,33304.0
2019-08-21 09:40:00,98.37,98.8,98.28,98.8,32668.0,77.6278,77.9672,77.5568,77.9672,32668.0
2019-08-21 09:45:00,98.79,99.2,98.75,98.96,21148.0,77.9593,78.2828,77.9277,78.0934,21148.0
2019-08-21 09:50:00,99.0,99.0,98.45,98.55,38269.0,78.125,78.125,77.691,77.7699,38269.0
2019-08-21 09:55:00,98.6,98.75,98.57,98.68,28180.0,77.8093,77.9277,77.7857,77.8725,28180.0
2019-08-21 10:00:00,98.65,98.65,98.37,98.49,30814.0,77.8488,77.8488,77.6278,77.7225,30814.0
2019-08-21 10:05:00,98.55,98.78,98.32,98.63,31724.0,77.7699,77.9514,77.5884,77.833,31724.0
2019-08-21 10:10:00,98.63,98.66,98.46,98.48,27217.0,77.833,77.8567,77.6989,77.7146,27217.0
2019-08-21 10:15:00,98.46,98.57,98.41,98.57,15279.0,77.6989,77.7857,77.6594,77.7857,15279.0
2019-08-21 10:20:00,98.55,99.07,98.53,98.95,64002.0,77.7699,78.1802,77.7541,78.0855,64002.0
2019-08-21 10:25:00,98.94,99.0,98.83,98.84,14445.0,78.0777,78.125,77.9908,77.9987,14445.0
2019-08-21 10:30:00,98.82,98.82,98.56,98.7,13126.0,77.983,77.983,77.7778,77.8883,13126.0
2019-08-21 10:35:00,98.67,98.8,98.53,98.65,8409.0,77.8646,77.9672,77.7541,77.8488,8409.0
2019-08-21 10:40:00,98.62,98.75,98.46,98.6,9049.0,77.8251,77.9277,77.6989,77.8093,9049.0
2019-08-21 10:45:00,98.63,98.65,98.44,98.47,12830.0,77.833,77.8488,77.6831,77.7068,12830.0
2019-08-21 10:50:00,98.42,98.72,98.35,98.68,3576.0,77.6673,77.904,77.6121,77.8725,3576.0
2019-08-21 10:55:00,98.66,98.88,98.62,98.64,13240.0,77.8567,78.0303,77.8251,77.8409,13240.0
2019-08-21 11:00:00,98.67,98.67,98.42,98.66,10206.0,77.8646,77.8646,77.6673,77.8567,10206.0
2019-08-21 11:05:00,98.69,98.8,98.56,98.66,5023.0,77.8804,77.9672,77.7778,77.8567,5023.0
2019-08-21 11:10:00,98.69,98.87,98.69,98.86,6997.0,77.8804,78.0224,77.8804,78.0145,6997.0
2019-08-21 11:15:00,98.96,99.02,98.78,98.82,6596.0,78.0934,78.1408,77.9514,77.983,6596.0
2019-08-21 11:20:00,98.82,98.94,98.77,98.77,6920.0,77.983,78.0777,77.9435,77.9435,6920.0
2019-08-21 11:25:00,98.8,98.88,98.73,98.88,17009.0,77.9672,78.0303,77.9119,78.0303,17009.0
2019-08-21 11:30:00,98.87,99.03,98.84,98.86,17389.0,78.0224,78.1487,77.9987,78.0145,17389.0
2019-08-21 11:35:00,98.86,98.98,98.82,98.95,14277.0,78.0145,78.1092,77.983,78.0855,14277.0
2019-08-21 11:40:00,99.0,99.03,98.92,98.98,7459.0,78.125,78.1487,78.0619,78.1092,7459.0
2019-08-21 11:45:00,98.99,99.03,98.85,98.92,19833.0,78.1171,78.1487,78.0066,78.0619,19833.0
2019-08-21 11:50:00,98.9,99.03,98.82,98.98,8069.0,78.0461,78.1487,77.983,78.1092,8069.0
2019-08-21 11:55:00,98.96,99.07,98.87,99.05,9830.0,78.0934,78.1802,78.0224,78.1645,9830.0
2019-08-21 12:00:00,99.08,99.26,99.07,99.25,5531.0,78.1881,78.3302,78.1802,78.3223,5531.0
2019-08-21 12:05:00,99.26,99.38,99.23,99.34,7666.0,78.3302,78.4249,78.3065,78.3933,7666.0
2019-08-21 12:10:00,99.32,99.41,99.28,99.36,3980.0,78.3775,78.4486,78.346,78.4091,3980.0
2019-08-21 12:15:00,99.38,99.5,99.38,99.45,7353.0,78.4249,78.5196,78.4249,78.4801,7353.0
2019-08-21 12:20:00,99.47,99.47,99.39,99.42,4363.0,78.4959,78.4959,78.4328,78.4564,4363.0
2019-08-21 12:25:00,99.42,99.54,99.42,99.51,4141.0,78.4564,78.5511,78.4564,78.5275,4141.0
2019-08-21 12:30:00,99.51,99.52,99.36,99.4,7478.0,78.5275,78.5354,78.4091,78.4407,7478.0
2019-08-21 12:35:00,99.39,99.39,99.2,99.22,10991.0,78.4328,78.4328,78.2828,78.2986,10991.0
2019-08-21 12:40:00,99.23,99.38,99.23,99.34,4226.0,78.3065,78.4249,78.3065,78.3933,4226.0
2019-08-21 12:45:00,99.32,99.4,99.25,99.3,6660.0,78.3775,78.4407,78.3223,78.3617,6660.0
2019-08-21 12:50:00,99.31,99.44,99.3,99.44,4142.0,78.3696,78.4722,78.3617,78.4722,4142.0
2019-08-21 12:55:00,99.46,99.54,99.43,99.5,10957.0,78.488,78.5511,78.4643,78.5196,10957.0
2019-08-21 13:00:00,99.5,99.51,99.37,99.4,4545.0,78.5196,78.5275,78.417,78.4407,4545.0
2019-08-21 13:05:00,99.39,99.51,99.39,99.5,3801.0,78.4328,78.5275,78.4328,78.5196,3801.0
2019-08-21 13:10:00,99.47,99.5,99.38,99.44,3501.0,78.4959,78.5196,78.4249,78.4722,3501.0
2019-08-21 13:15:00,99.45,99.45,99.37,99.42,5286.0,78.4801,78.4801,78.417,78.4564,5286.0
2019-08-21 13:20:00,99.41,99.46,99.4,99.44,7526.0,78.4486,78.488,78.4407,78.4722,7526.0
2019-08-21 13:25:00,99.45,99.54,99.45,99.49,6207.0,78.4801,78.5511,78.4801,78.5117,6207.0
2019-08-21 13:30:00,99.51,99.59,99.49,99.54,10162.0,78.5275,78.5906,78.5117,78.5511,10162.0
2019-08-21 13:35:00,99.54,99.56,99.38,99.42,15483.0,78.5511,78.5669,78.4249,78.4564,15483.0
2019-08-21 13:40:00,99.44,99.53,99.36,99.38,12762.0,78.4722,78.5432,78.4091,78.4249,12762.0
2019-08-21 13:45:00,99.4,99.42,99.29,99.33,9621.0,78.4407,78.4564,78.3539,78.3854,9621.0
2019-08-21 13:50:00,99.28,99.35,99.26,99.35,7218.0,78.346,78.4012,78.3302,78.4012,7218.0
2019-08-21 13:55:00,99.35,99.37,99.29,99.34,7827.0,78.4012,78.417,78.3539,78.3933,7827.0
2019-08-21 14:00:00,99.32,99.38,99.12,99.38,13369.0,78.3775,78.4249,78.2197,78.4249,13369.0
2019-08-21 14:05:00,99.36,99.5,99.34,99.38,5371.0,78.4091,78.5196,78.3933,78.4249,5371.0
2019-08-21 14:10:00,99.39,99.4,99.33,99.37,6118.0,78.4328,78.4407,78.3854,78.417,6118.0
2019-08-21 14:15:00,99.44,99.56,99.44,99.46,8596.0,78.4722,78.5669,78.4722,78.488,8596.0
2019-08-21 14:20:00,99.42,99.51,99.38,99.4,10032.0,78.4564,78.5275,78.4249,78.4407,10032.0
2019-08-21 14:25:00,99.4,99.41,99.32,99.34,8728.0,78.4407,78.4486,78.3775,78.3933,8728.0
2019-08-21 14:30:00,99.33,99.36,99.27,99.28,7783.0,78.3854,78.4091,78.3381,78.346,7783.0
2019-08-21 14:35:00,99.27,99.27,99.09,99.19,6754.0,78.3381,78.3381,78.196,78.2749,6754.0
2019-08-21 14:40:00,99.18,99.22,99.13,99.21,9623.0,78.267,78.2986,78.2276,78.2907,9623.0
2019-08-21 14:45:00,99.23,99.29,99.16,99.17,9859.0,78.3065,78.3539,78.2513,78.2592,9859.0
2019-08-21 14:50:00,99.17,99.26,99.13,99.24,10508.0,78.2592,78.3302,78.2276,78.3144,10508.0
2019-08-21 14:55:00,99.23,99.29,99.23,99.28,10161.0,78.3065,78.3539,78.3065,78.346,10161.0
2019-08-21 15:00:00,99.3,99.34,99.18,99.18,10723.0,78.3617,78.3933,78.267,78.267,10723.0
2019-08-21 15:05:00,99.22,99.3,99.16,99.3,11528.0,78.2986,78.3617,78.2513,78.3617,11528.0
2019-08-21 15:10:00,99.29,99.37,99.29,99.32,10129.0,78.3539,78.417,78.3539,78.3775,10129.0
2019-08-21 15:15:00,99.34,99.37,99.26,99.3,13368.0,78.3933,78.417,78.3302,78.3617,13368.0
2019-08-21 15:20:00,99.32,99.34,99.23,99.28,14291.0,78.3775,78.3933,78.3065,78.346,14291.0
2019-08-21 15:25:00,99.28,99.28,99.2,99.2,14417.0,78.346,78.346,78.2828,78.2828,14417.0
2019-08-21 15:30:00,99.2,99.36,99.2,99.31,13122.0,78.2828,78.4091,78.2828,78.3696,13122.0
2019-08-21 15:35:00,99.31,99.31,99.19,99.19,15481.0,78.3696,78.3696,78.2749,78.2749,15481.0
2019-08-21 15:40:00,99.17,99.17,99.1,99.11,20193.0,78.2592,78.2592,78.2039,78.2118,20193.0
2019-08-21 15:45:00,99.11,99.15,99.03,99.14,22669.0,78.2118,78.2434,78.1487,78.2355,22669.0
2019-08-21 15:50:00,99.13,99.39,99.13,99.35,45749.0,78.2276,78.4328,78.2276,78.4012,45749.0
2019-08-21 15:55:00,99.37,99.41,99.23,99.3,110583.0,78.417,78.4486,78.3065,78.3617,110583.0
2019-08-22 09:30:00,99.25,99.58,99.15,99.48,26270.0,78.3223,78.5827,78.2434,78.5038,26270.0
2019-08-22 09:35:00,99.51,99.93,99.41,99.51,10889.0,78.5275,78.8589,78.4486,78.5275,10889.0
2019-08-22 09:40:00,99.41,99.57,99.33,99.33,16405.0,78.4486,78.5748,78.3854,78.3854,16405.0
2019-08-22 09:45:00,99.2,99.29,98.97,99.07,11168.0,78.2828,78.3539,78.1013,78.1802,11168.0
2019-08-22 09:50:00,99.06,99.24,98.98,99.14,7132.0,78.1724,78.3144,78.1092,78.2355,7132.0
2019-08-22 09:55:00,99.15,99.21,98.95,99.04,17011.0,78.2434,78.2907,78.0855,78.1566,17011.0
2019-08-22 10:00:00,99.06,99.23,99.05,99.2,17449.0,78.1724,78.3065,78.1645,78.2828,17449.0
2019-08-22 10:05:00,99.19,99.19,98.97,98.98,14684.0,78.2749,78.2749,78.1013,78.1092,14684.0
2019-08-22 10:10:00,98.99,99.07,98.81,98.81,19235.0,78.1171,78.1802,77.9751,77.9751,19235.0
2019-08-22 10:15:00,98.79,98.88,98.62,98.62,28245.0,77.9593,78.0303,77.8251,77.8251,28245.0
2019-08-22 10:20:00,98.66,98.8,98.6,98.74,9678.0,77.8567,77.9672,77.8093,77.9198,9678.0
2019-08-22 10:25:00,98.74,98.85,98.64,98.85,9881.0,77.9198,78.0066,77.8409,78.0066,9881.0
2019-08-22 10:30:00,98.9,98.92,98.49,98.5,34029.0,78.0461,78.0619,77.7225,77.7304,34029.0
2019-08-22 10:35:00,98.51,98.51,98.21,98.44,15821.0,77.7383,77.7383,77.5016,77.6831,15821.0
2019-08-22 10:40:00,98.44,98.55,98.35,98.39,7900.0,77.6831,77.7699,77.6121,77.6436,7900.0
2019-08-22 10:45:00,98.33,98.56,98.3,98.47,13217.0,77.5963,77.7778,77.5726,77.7068,13217.0
2019-08-22 10:50:00,98.49,98.53,98.3,98.43,9009.0,77.7225,77.7541,77.5726,77.6752,9009.0
2019-08-22 10:55:00,98.4,98.62,98.32,98.46,9322.0,77.6515,77.8251,77.5884,77.6989,9322.0
2019-08-22 11:00:00,98.57,98.62,98.38,98.49,9861.0,77.7857,77.8251,77.6357,77.7225,9861.0
2019-08-22 11:05:00,98.5,98.87,98.49,98.68,12060.0,77.7304,78.0224,77.7225,77.8725,12060.0
2019-08-22 11:10:00,98.68,98.71,98.53,98.65,8456.0,77.8725,77.8962,77.7541,77.8488,8456.0
2019-08-22 11:15:00,98.65,98.87,98.65,98.77,20782.0,77.8488,78.0224,77.8488,77.9435,20782.0
2019-08-22 11:20:00,98.79,98.92,98.76,98.9,7124.0,77.9593,78.0619,77.9356,78.0461,7124.0
2019-08-22 11:25:00,98.93,98.96,98.68,98.68,12156.0,78.0698,78.0934,77.8725,77.8725,12156.0
2019-08-22 11:30:00,98.69,98.9,98.67,98.85,10635.0,77.8804,78.0461,77.8646,78.0066,10635.0
2019-08-22 11:35:00,98.87,99.03,98.87,98.91,9147.0,78.0224,78.1487,78.0224,78.054,9147.0
2019-08-22 11:40:00,98.93,98.98,98.91,98.97,4649.0,78.0698,78.1092,78.054,78.1013,4649.0
2019-08-22 11:45:00,98.98,98.98,98.88,98.94,13523.0,78.1092,78.1092,78.0303,78.0777,13523.0
2019-08-22 11:50:00,98.93,98.93,98.79,98.89,5903.0,78.0698,78.0698,77.9593,78.0382,5903.0
2019-08-22 11:55:00,98.87,98.9,98.76,98.86,7971.0,78.0224,78.0461,77.9356,78.0145,7971.0
2019-08-22 12:00:00,98.85,99.28,98.85,99.28,11913.0,78.0066,78.346,78.0066,78.346,11913.0
2019-08-22 12:05:00,99.24,99.26,99.19,99.24,7386.0,78.3144,78.3302,78.2749,78.3144,7386.0
2019-08-22 12:10:00,99.25,99.27,99.16,99.21,12184.0,78.3223,78.3381,78.2513,78.2907,12184.0
2019-08-22 12:15:00,99.22,99.33,99.14,99.14,16995.0,78.2986,78.3854,78.2355,78.2355,16995.0
2019-08-22 12:20:00,99.12,99.13,98.91,98.93,5749.0,78.2197,78.2276,78.054,78.0698,5749.0
2019-08-22 12:25:00,98.96,98.96,98.82,98.87,7232.0,78.0934,78.0934,77.983,78.0224,7232.0
2019-08-22 12:30:00,98.88,98.99,98.86,98.95,6088.0,78.0303,78.1171,78.0145,78.0855,6088.0
2019-08-22 12:35:00,98.94,99.07,98.94,99.01,7465.0,78.0777,78.1802,78.0777,78.1329,7465.0
2019-08-22 12:40:00,99.02,99.06,98.97,99.04,9297.0,78.1408,78.1724,78.1013,78.1566,9297.0
2019-08-22 12:45:00,99.03,99.03,98.92,99.0,6759.0,78.1487,78.1487,78.0619,78.125,6759.0
2019-08-22 12:50:00,99.01,99.08,98.98,99.07,9991.0,78.1329,78.1881,78.1092,78.1802,9991.0
2019-08-22 12:55:00,99.09,99.1,98.97,98.99,6269.0,78.196,78.2039,78.1013,78.1171,6269.0
2019-08-22 13:00:00,98.98,99.1,98.97,99.04,5739.0,78.1092,78.2039,78.1013,78.1566,5739.0
2019-08-22 13:05:00,99.06,99.14,99.04,99.04,6156.0,78.1724,78.2355,78.1566,78.1566,6156.0
2019-08-22 13:10:00,99.05,99.05,99.0,99.04,30680.0,78.1645,78.1645,78.125,78.1566,30680.0
2019-08-22 13:15:00,99.03,99.04,98.93,98.95,5611.0,78.1487,78.1566,78.0698,78.0855,5611.0
2019-08-22 13:20:00,98.92,99.21,98.92,99.21,7776.0,78.0619,78.2907,78.0619,78.2907,7776.0
2019-08-22 13:25:00,99.19,99.19,99.03,99.06,6189.0,78.2749,78.2749,78.1487,78.1724,6189.0
2019-08-22 13:30:00,99.04,99.17,99.02,99.15,9919.0,78.1566,78.2592,78.1408,78.2434,9919.0
2019-08-22 13:35:00,99.15,99.22,99.06,99.12,8047.0,78.2434,78.2986,78.1724,78.2197,8047.0
2019-08-22 13:40:00,99.11,99.18,99.09,99.11,7034.0,78.2118,78.267,78.196,78.2118,7034.0
2019-08-22 13:45:00,99.11,99.11,98.98,99.0,5962.0,78.2118,78.2118,78.1092,78.125,5962.0
2019-08-22 13:50:00,98.97,99.0,98.9,99.0,8105.0,78.1013,78.125,78.0461,78.125,8105.0
2019-08-22 13:55:00,99.01,99.04,98.94,98.97,10114.0,78.1329,78.1566,78.0777,78.1013,10114.0
2019-08-22 14:00:00,98.95,99.0,98.8,98.8,16642.0,78.0855,78.125,77.9672,77.9672,16642.0
2019-08-22 14:05:00,98.78,98.87,98.78,98.85,3767.0,77.9514,78.0224,77.9514,78.0066,3767.0
2019-08-22 14:10:00,98.83,98.84,98.71,98.84,7718.0,77.9908,77.9987,77.8962,77.9987,7718.0
2019-08-22 14:15:00,98.84,98.87,98.76,98.77,7964.0,77.9987,78.0224,77.9356,77.9435,7964.0
2019-08-22 14:20:00,98.77,98.84,98.74,98.77,7167.0,77.9435,77.9987,77.9198,77.9435,7167.0
2019-08-22 14:25:00,98.78,98.8,98.7,98.7,7911.0,77.9514,77.9672,77.8883,77.8883,7911.0
2019-08-22 14:30:00,98.72,98.8,98.71,98.78,8863.0,77.904,77.9672,77.8962,77.9514,8863.0
2019-08-22 14:35:00,98.78,98.81,98.75,98.76,7923.0,77.9514,77.9751,77.9277,77.9356,7923.0
2019-08-22 14:40:00,98.76,98.76,98.7,98.73,13614.0,77.9356,77.9356,77.8883,77.9119,13614.0
2019-08-22 14:45:00,98.73,98.77,98.68,98.76,22611.0,77.9119,77.9435,77.8725,77.9356,22611.0
2019-08-22 14:50:00,98.75,98.76,98.67,98.68,16743.0,77.9277,77.9356,77.8646,77.8725,16743.0
2019-08-22 14:55:00,98.68,98.75,98.67,98.73,17875.0,77.8725,77.9277,77.8646,77.9119,17875.0
2019-08-22 15:00:00,98.73,98.74,98.65,98.68,11332.0,77.9119,77.9198,77.8488,77.8725,11332.0
2019-08-22 15:05:00,98.69,98.72,98.6,98.62,16405.0,77.8804,77.904,77.8093,77.8251,16405.0
2019-08-22 15:10:00,98.61,98.64,98.5,98.63,18197.0,77.8172,77.8409,77.7304,77.833,18197.0
2019-08-22 15:15:00,98.65,98.73,98.6,98.66,17180.0,77.8488,77.9119,77.8093,77.8567,17180.0
2019-08-22 15:20:00,98.66,98.76,98.62,98.7,17131.0,77.8567,77.9356,77.8251,77.8883,17131.0
2019-08-22 15:25:00,98.7,98.74,98.59,98.64,14126.0,77.8883,77.9198,77.8015,77.8409,14126.0
2019-08-22 15:30:00,98.66,98.72,98.58,98.66,13778.0,77.8567,77.904,77.7936,77.8567,13778.0
2019-08-22 15:35:00,98.66,98.71,98.64,98.67,25014.0,77.8567,77.8962,77.8409,77.8646,25014.0
2019-08-22 15:40:00,98.68,98.72,98.61,98.68,46529.0,77.8725,77.904,77.8172,77.8725,46529.0
2019-08-22 15:45:00,98.69,98.7,98.56,98.57,20976.0,77.8804,77.8883,77.7778,77.7857,20976.0
2019-08-22 15:50:00,98.55,98.77,98.55,98.77,79103.0,77.7699,77.9435,77.7699,77.9435,79103.0
2019-08-22 15:55:00,98.76,98.76,98.4,98.48,82729.0,77.9356,77.9356,77.6515,77.7146,82729.0
2019-08-23 09:30:00,97.48,98.04,97.01,97.06,35329.0,76.9255,77.3674,76.5546,76.5941,35329.0
2019-08-23 09:35:00,97.17,97.7,97.15,97.7,12506.0,76.6809,77.0991,76.6651,77.0991,12506.0
2019-08-23 09:40:00,97.71,98.0,97.54,98.0,21898.0,77.107,77.3359,76.9729,77.3359,21898.0
2019-08-23 09:45:00,98.01,98.23,97.9,98.12,45338.0,77.3438,77.5174,77.2569,77.4306,45338.0
2019-08-23 09:50:00,98.13,98.52,98.1,98.52,18266.0,77.4385,77.7462,77.4148,77.7462,18266.0
2019-08-23 09:55:00,98.51,98.52,98.3,98.48,10218.0,77.7383,77.7462,77.5726,77.7146,10218.0
2019-08-23 10:00:00,98.61,98.78,98.35,98.54,22523.0,77.8172,77.9514,77.6121,77.762,22523.0
2019-08-23 10:05:00,98.63,98.87,98.45,98.58,12656.0,77.833,78.0224,77.691,77.7936,12656.0
2019-08-23 10:10:00,98.5,98.64,98.28,98.6,19741.0,77.7304,77.8409,77.5568,77.8093,19741.0
2019-08-23 10:15:00,98.65,98.8,98.55,98.8,9088.0,77.8488,77.9672,77.7699,77.9672,9088.0
2019-08-23 10:20:00,98.76,98.81,98.66,98.73,10394.0,77.9356,77.9751,77.8567,77.9119,10394.0
2019-08-23 10:25:00,98.68,98.8,98.54,98.72,7850.0,77.8725,77.9672,77.762,77.904,7850.0
2019-08-23 10:30:00,98.8,98.85,98.67,98.78,16540.0,77.9672,78.0066,77.8646,77.9514,16540.0
2019-08-23 10:35:00,98.72,98.81,98.65,98.74,27007.0,77.904,77.9751,77.8488,77.9198,27007.0
2019-08-23 10:40:00,98.72,98.79,98.61,98.63,20090.0,77.904,77.9593,77.8172,77.833,20090.0
2019-08-23 10:45:00,98.58,98.6,98.37,98.55,15397.0,77.7936,77.8093,77.6278,77.7699,15397.0
2019-08-23 10:50:00,98.55,98.74,98.55,98.62,6656.0,77.7699,77.9198,77.7699,77.8251,6656.0
2019-08-23 10:55:00,98.65,98.81,98.38,98.45,12380.0,77.8488,77.9751,77.6357,77.691,12380.0
2019-08-23 11:00:00,98.48,98.5,97.5,97.59,16037.0,77.7146,77.7304,76.9413,77.0123,16037.0
2019-08-23 11:05:00,97.51,97.61,97.05,97.08,13720.0,76.9492,77.0281,76.5862,76.6099,13720.0
2019-08-23 11:10:00,97.08,97.43,97.0,97.39,19355.0,76.6099,76.8861,76.5467,76.8545,19355.0
2019-08-23 11:15:00,97.32,97.65,97.24,97.59,23797.0,76.7992,77.0597,76.7361,77.0123,23797.0
2019-08-23 11:20:00,97.59,97.59,97.2,97.33,22224.0,77.0123,77.0123,76.7045,76.8071,22224.0
2019-08-23 11:25:00,97.24,97.38,97.09,97.2,14280.0,76.7361,76.8466,76.6177,76.7045,14280.0
2019-08-23 11:30:00,97.2,97.24,96.96,96.97,9917.0,76.7045,76.7361,76.5152,76.523,9917.0
2019-08-23 11:35:00,97.01,97.02,96.72,96.84,30223.0,76.5546,76.5625,76.3258,76.4205,30223.0
2019-08-23 11:40:00,96.84,96.84,96.57,96.68,18922.0,76.4205,76.4205,76.2074,76.2942,18922.0
2019-08-23 11:45:00,96.73,96.81,96.55,96.72,11786.0,76.3337,76.3968,76.1916,76.3258,11786.0
2019-08-23 11:50:00,96.76,96.78,96.63,96.65,6322.0,76.3573,76.3731,76.2547,76.2705,6322.0
2019-08-23 11:55:00,96.67,96.74,96.54,96.54,14234.0,76.2863,76.3415,76.1837,76.1837,14234.0
2019-08-23 12:00:00,96.55,96.75,96.37,96.72,13429.0,76.1916,76.3494,76.0496,76.3258,13429.0
2019-08-23 12:05:00,96.7,96.71,96.47,96.6,8500.0,76.31,76.3179,76.1285,76.2311,8500.0
2019-08-23 12:10:00,96.61,96.71,96.53,96.65,10015.0,76.239,76.3179,76.1758,76.2705,10015.0
2019-08-23 12:15:00,96.64,96.79,96.62,96.73,23886.0,76.2626,76.381,76.2468,76.3337,23886.0
2019-08-23 12:20:00,96.7,96.72,96.6,96.61,26968.0,76.31,76.3258,76.2311,76.239,26968.0
2019-08-23 12:25:00,96.63,96.66,96.47,96.48,20953.0,76.2547,76.2784,76.1285,76.1364,20953.0
2019-08-23 12:30:00,96.49,96.78,96.49,96.78,10306.0,76.1443,76.3731,76.1443,76.3731,10306.0
2019-08-23 12:35:00,96.76,96.76,96.66,96.75,8709.0,76.3573,76.3573,76.2784,76.3494,8709.0
2019-08-23 12:40:00,96.78,96.8,96.68,96.7,10157.0,76.3731,76.3889,76.2942,76.31,10157.0
2019-08-23 12:45:00,96.67,96.67,96.38,96.42,11258.0,76.2863,76.2863,76.0575,76.089,11258.0
2019-08-23 12:50:00,96.44,96.53,96.33,96.39,9972.0,76.1048,76.1758,76.018,76.0653,9972.0
2019-08-23 12:55:00,96.39,96.62,96.37,96.47,13907.0,76.0653,76.2468,76.0496,76.1285,13907.0
2019-08-23 13:00:00,96.47,96.5,96.37,96.43,10227.0,76.1285,76.1521,76.0496,76.0969,10227.0
2019-08-23 13:05:00,96.44,96.44,96.18,96.22,12497.0,76.1048,76.1048,75.8996,75.9312,12497.0
2019-08-23 13:10:00,96.21,96.4,96.21,96.4,19997.0,75.9233,76.0732,75.9233,76.0732,19997.0
2019-08-23 13:15:00,96.36,96.37,96.09,96.09,18855.0,76.0417,76.0496,75.8286,75.8286,18855.0
2019-08-23 13:20:00,96.09,96.13,96.04,96.08,8839.0,75.8286,75.8602,75.7891,75.8207,8839.0
2019-08-23 13:25:00,96.08,96.13,95.96,96.02,11499.0,75.8207,75.8602,75.726,75.7734,11499.0
2019-08-23 13:30:00,96.05,96.06,95.91,95.91,12939.0,75.797,75.8049,75.6866,75.6866,12939.0
2019-08-23 13:35:00,95.9,95.94,95.76,95.93,19493.0,75.6787,75.7102,75.5682,75.7023,19493.0
2019-08-23 13:40:00,95.89,95.9,95.79,95.83,11529.0,75.6708,75.6787,75.5919,75.6234,11529.0
2019-08-23 13:45:00,95.82,95.99,95.77,95.91,15568.0,75.6155,75.7497,75.5761,75.6866,15568.0
2019-08-23 13:50:00,95.9,95.98,95.83,95.97,8882.0,75.6787,75.7418,75.6234,75.7339,8882.0
2019-08-23 13:55:00,95.95,96.13,95.95,96.13,18911.0,75.7181,75.8602,75.7181,75.8602,18911.0
2019-08-23 14:00:00,96.11,96.11,95.75,95.76,10603.0,75.8444,75.8444,75.5603,75.5682,10603.0
2019-08-23 14:05:00,95.77,95.78,95.66,95.71,11493.0,75.5761,75.584,75.4893,75.5287,11493.0
2019-08-23 14:10:00,95.72,95.81,95.71,95.79,11405.0,75.5366,75.6076,75.5287,75.5919,11405.0
2019-08-23 14:15:00,95.81,95.95,95.75,95.85,27992.0,75.6076,75.7181,75.5603,75.6392,27992.0
2019-08-23 14:20:00,95.85,95.87,95.8,95.84,9673.0,75.6392,75.655,75.5998,75.6313,9673.0
2019-08-23 14:25:00,95.82,95.84,95.69,95.79,15035.0,75.6155,75.6313,75.5129,75.5919,15035.0
2019-08-23 14:30:00,95.81,95.93,95.77,95.83,15112.0,75.6076,75.7023,75.5761,75.6234,15112.0
2019-08-23 14:35:00,95.82,95.84,95.62,95.64,11994.0,75.6155,75.6313,75.4577,75.4735,11994.0
2019-08-23 14:40:00,95.66,95.66,95.52,95.57,11997.0,75.4893,75.4893,75.3788,75.4182,11997.0
2019-08-23 14:45:00,95.56,95.58,95.39,95.51,19264.0,75.4104,75.4261,75.2762,75.3709,19264.0
2019-08-23 14:50:00,95.51,95.73,95.48,95.61,26925.0,75.3709,75.5445,75.3472,75.4498,26925.0
2019-08-23 14:55:00,95.59,95.79,95.59,95.79,16414.0,75.434,75.5919,75.434,75.5919,16414.0
2019-08-23 15:00:00,95.79,95.79,95.58,95.68,21407.0,75.5919,75.5919,75.4261,75.5051,21407.0
2019-08-23 15:05:00,95.67,95.83,95.64,95.7,18938.0,75.4972,75.6234,75.4735,75.5208,18938.0
2019-08-23 15:10:00,95.68,95.72,95.4,95.48,22592.0,75.5051,75.5366,75.2841,75.3472,22592.0
2019-08-23 15:15:00,95.46,95.53,95.39,95.43,27554.0,75.3314,75.3867,75.2762,75.3078,27554.0
2019-08-23 15:20:00,95.45,95.48,95.35,95.42,22607.0,75.3236,75.3472,75.2446,75.2999,22607.0
2019-08-23 15:25:00,95.41,95.42,95.21,95.26,31305.0,75.292,75.2999,75.1342,75.1736,31305.0
2019-08-23 15:30:00,95.25,95.36,95.22,95.28,29224.0,75.1657,75.2525,75.142,75.1894,29224.0
2019-08-23 15:35:00,95.28,95.28,95.12,95.23,28951.0,75.1894,75.1894,75.0631,75.1499,28951.0
2019-08-23 15:40:00,95.24,95.28,95.14,95.16,34618.0,75.1578,75.1894,75.0789,75.0947,34618.0
2019-08-23 15:45:00,95.19,95.26,95.09,95.09,39064.0,75.1184,75.1736,75.0395,75.0395,39064.0
2019-08-23 15:50:00,95.08,95.1,94.73,94.81,87206.0,75.0316,75.0474,74.7554,74.8185,87206.0
2019-08-23 15:55:00,94.8,95.26,94.74,95.25,181956.0,74.8106,75.1736,74.7633,75.1657,181956.0
2019-08-26 09:30:00,96.03,96.4,95.88,96.0,32348.0,75.7813,76.0732,75.6629,75.7576,32348.0
2019-08-26 09:35:00,96.04,96.25,95.89,95.95,10335.0,75.7891,75.9549,75.6708,75.7181,10335.0
2019-08-26 09:40:00,95.95,95.99,95.49,95.52,11636.0,75.7181,75.7497,75.3551,75.3788,11636.0
2019-08-26 09:45:00,95.46,95.53,95.1,95.17,8597.0,75.3314,75.3867,75.0474,75.1026,8597.0
2019-08-26 09:50:00,95.24,95.5,95.22,95.41,11319.0,75.1578,75.363,75.142,75.292,11319.0
2019-08-26 09:55:00,95.44,95.6,95.42,95.45,19906.0,75.3157,75.4419,75.2999,75.3236,19906.0
2019-08-26 10:00:00,95.51,95.6,95.41,95.48,18137.0,75.3709,75.4419,75.292,75.3472,18137.0
2019-08-26 10:05:00,95.52,95.55,95.28,95.48,16162.0,75.3788,75.4025,75.1894,75.3472,16162.0
2019-08-26 10:10:00,95.43,95.57,95.27,95.45,15150.0,75.3078,75.4182,75.1815,75.3236,15150.0
2019-08-26 10:15:00,95.49,95.66,95.4,95.66,10727.0,75.3551,75.4893,75.2841,75.4893,10727.0
2019-08-26 10:20:00,95.61,95.76,95.61,95.73,11606.0,75.4498,75.5682,75.4498,75.5445,11606.0
2019-08-26 10:25:00,95.68,95.77,95.64,95.64,9753.0,75.5051,75.5761,75.4735,75.4735,9753.0
2019-08-26 10:30:00,95.67,95.82,95.54,95.78,7613.0,75.4972,75.6155,75.3946,75.584,7613.0
2019-08-26 10:35:00,95.73,95.81,95.66,95.79,13471.0,75.5445,75.6076,75.4893,75.5919,13471.0
2019-08-26 10:40:00,95.74,95.74,95.57,95.69,7664.0,75.5524,75.5524,75.4182,75.5129,7664.0
2019-08-26 10:45:00,95.62,95.9,95.57,95.81,10245.0,75.4577,75.6787,75.4182,75.6076,10245.0
2019-08-26 10:50:00,95.83,95.83,95.65,95.68,5561.0,75.6234,75.6234,75.4814,75.5051,5561.0
2019-08-26 10:55:00,95.65,95.73,95.57,95.66,8764.0,75.4814,75.5445,75.4182,75.4893,8764.0
2019-08-26 11:00:00,95.67,95.8,95.61,95.76,6977.0,75.4972,75.5998,75.4498,75.5682,6977.0
2019-08-26 11:05:00,95.79,95.87,95.73,95.84,6083.0,75.5919,75.655,75.5445,75.6313,6083.0
2019-08-26 11:10:00,95.94,96.2,95.91,96.11,18818.0,75.7102,75.9154,75.6866,75.8444,18818.0
2019-08-26 11:15:00,96.13,96.18,95.95,95.95,10575.0,75.8602,75.8996,75.7181,75.7181,10575.0
2019-08-26 11:20:00,95.95,96.07,95.88,96.06,8170.0,75.7181,75.8128,75.6629,75.8049,8170.0
2019-08-26 11:25:00,96.02,96.12,95.95,96.09,12866.0,75.7734,75.8523,75.7181,75.8286,12866.0
2019-08-26 11:30:00,96.11,96.27,96.05,96.23,6260.0,75.8444,75.9706,75.797,75.9391,6260.0
2019-08-26 11:35:00,96.18,96.31,96.18,96.22,4992.0,75.8996,76.0022,75.8996,75.9312,4992.0
2019-08-26 11:40:00,96.24,96.25,96.15,96.15,4600.0,75.947,75.9549,75.876,75.876,4600.0
2019-08-26 11:45:00,96.19,96.19,96.08,96.14,4763.0,75.9075,75.9075,75.8207,75.8681,4763.0
2019-08-26 11:50:00,96.15,96.17,96.05,96.16,9446.0,75.876,75.8917,75.797,75.8838,9446.0
2019-08-26 11:55:00,96.15,96.23,96.12,96.18,8596.0,75.876,75.9391,75.8523,75.8996,8596.0
2019-08-26 12:00:00,96.15,96.18,96.05,96.11,5409.0,75.876,75.8996,75.797,75.8444,5409.0
2019-08-26 12:05:00,96.1,96.22,96.09,96.17,3900.0,75.8365,75.9312,75.8286,75.8917,3900.0
2019-08-26 12:10:00,96.21,96.22,96.13,96.18,6457.0,75.9233,75.9312,75.8602,75.8996,6457.0
2019-08-26 12:15:00,96.15,96.15,96.06,96.06,4219.0,75.876,75.876,75.8049,75.8049,4219.0
2019-08-26 12:20:00,96.09,96.25,96.06,96.23,8850.0,75.8286,75.9549,75.8049,75.9391,8850.0
2019-08-26 12:25:00,96.22,96.25,96.08,96.11,4674.0,75.9312,75.9549,75.8207,75.8444,4674.0
2019-08-26 12:30:00,96.15,96.2,95.96,95.98,8182.0,75.876,75.9154,75.726,75.7418,8182.0
2019-08-26 12:35:00,95.92,96.04,95.91,95.96,7721.0,75.6944,75.7891,75.6866,75.726,7721.0
2019-08-26 12:40:00,95.94,96.03,95.87,96.03,5448.0,75.7102,75.7813,75.655,75.7813,5448.0
2019-08-26 12:45:00,96.03,96.03,95.98,95.98,1600.0,75.7813,75.7813,75.7418,75.7418,1600.0
2019-08-26 12:50:00,95.98,96.01,95.93,95.99,6066.0,75.7418,75.7655,75.7023,75.7497,6066.0
2019-08-26 12:55:00,96.01,96.08,95.99,96.04,9596.0,75.7655,75.8207,75.7497,75.7891,9596.0
2019-08-26 13:00:00,96.03,96.11,96.02,96.1,8841.0,75.7813,75.8444,75.7734,75.8365,8841.0
2019-08-26 13:05:00,96.1,96.1,96.01,96.07,7299.0,75.8365,75.8365,75.7655,75.8128,7299.0
2019-08-26 13:10:00,96.05,96.07,95.92,95.93,8899.0,75.797,75.8128,75.6944,75.7023,8899.0
2019-08-26 13:15:00,95.92,95.94,95.78,95.79,7182.0,75.6944,75.7102,75.584,75.5919,7182.0
2019-08-26 13:20:00,95.78,95.89,95.77,95.87,5990.0,75.584,75.6708,75.5761,75.655,5990.0
2019-08-26 13:25:00,95.86,95.87,95.73,95.76,10202.0,75.6471,75.655,75.5445,75.5682,10202.0
2019-08-26 13:30:00,95.75,95.76,95.68,95.72,8451.0,75.5603,75.5682,75.5051,75.5366,8451.0
2019-08-26 13:35:00,95.74,95.91,95.73,95.84,11837.0,75.5524,75.6866,75.5445,75.6313,11837.0
2019-08-26 13:40:00,95.86,95.94,95.84,95.92,8827.0,75.6471,75.7102,75.6313,75.6944,8827.0
2019-08-26 13:45:00,95.9,95.92,95.84,95.84,7770.0,75.6787,75.6944,75.6313,75.6313,7770.0
2019-08-26 13:50:00,95.84,95.89,95.71,95.71,12443.0,75.6313,75.6708,75.5287,75.5287,12443.0
2019-08-26 13:55:00,95.71,95.81,95.7,95.8,6062.0,75.5287,75.6076,75.5208,75.5998,6062.0
2019-08-26 14:00:00,95.79,95.8,95.58,95.68,8234.0,75.5919,75.5998,75.4261,75.5051,8234.0
2019-08-26 14:05:00,95.66,95.71,95.64,95.68,8173.0,75.4893,75.5287,75.4735,75.5051,8173.0
2019-08-26 14:10:00,95.68,95.79,95.67,95.77,11919.0,75.5051,75.5919,75.4972,75.5761,11919.0
2019-08-26 14:15:00,95.74,95.83,95.74,95.78,9307.0,75.5524,75.6234,75.5524,75.584,9307.0
2019-08-26 14:20:00,95.75,95.81,95.75,95.8,5607.0,75.5603,75.6076,75.5603,75.5998,5607.0
2019-08-26 14:25:00,95.8,95.82,95.74,95.79,9862.0,75.5998,75.6155,75.5524,75.5919,9862.0
2019-08-26 14:30:00,95.79,95.93,95.78,95.87,12572.0,75.5919,75.7023,75.584,75.655,12572.0
2019-08-26 14:35:00,95.85,95.99,95.8,95.99,7930.0,75.6392,75.7497,75.5998,75.7497,7930.0
2019-08-26 14:40:00,95.99,96.05,95.9,95.9,8482.0,75.7497,75.797,75.6787,75.6787,8482.0
2019-08-26 14:45:00,95.9,95.97,95.89,95.94,4695.0,75.6787,75.7339,75.6708,75.7102,4695.0
2019-08-26 14:50:00,95.96,96.0,95.92,95.96,12766.0,75.726,75.7576,75.6944,75.726,12766.0
2019-08-26 14:55:00,95.96,96.0,95.87,95.98,7854.0,75.726,75.7576,75.655,75.7418,7854.0
2019-08-26 15:00:00,96.0,96.11,95.96,95.96,9087.0,75.7576,75.8444,75.726,75.726,9087.0
2019-08-26 15:05:00,95.93,95.99,95.88,95.97,8830.0,75.7023,75.7497,75.6629,75.7339,8830.0
2019-08-26 15:10:00,95.96,96.11,95.95,96.11,13895.0,75.726,75.8444,75.7181,75.8444,13895.0
2019-08-26 15:15:00,96.09,96.25,96.09,96.25,15660.0,75.8286,75.9549,75.8286,75.9549,15660.0
2019-08-26 15:20:00,96.23,96.32,96.19,96.2,22896.0,75.9391,76.0101,75.9075,75.9154,22896.0
2019-08-26 15:25:00,96.21,96.25,96.11,96.14,19534.0,75.9233,75.9549,75.8444,75.8681,19534.0
2019-08-26 15:30:00,96.19,96.26,96.17,96.18,11328.0,75.9075,75.9628,75.8917,75.8996,11328.0
2019-08-26 15:35:00,96.17,96.23,96.07,96.08,15403.0,75.8917,75.9391,75.8128,75.8207,15403.0
2019-08-26 15:40:00,96.09,96.13,96.04,96.04,16506.0,75.8286,75.8602,75.7891,75.7891,16506.0
2019-08-26 15:45:00,96.05,96.1,95.98,96.02,21638.0,75.797,75.8365,75.7418,75.7734,21638.0
2019-08-26 15:50:00,96.01,96.19,95.98,96.18,34954.0,75.7655,75.9075,75.7418,75.8996,34954.0
2019-08-26 15:55:00,96.2,96.37,96.09,96.37,69973.0,75.9154,76.0496,75.8286,76.0496,69973.0
2019-08-27 09:30:00,96.98,97.43,96.74,97.41,26111.0,76.5309,76.8861,76.3415,76.8703,26111.0
2019-08-27 09:35:00,97.49,97.49,97.01,97.01,7988.0,76.9334,76.9334,76.5546,76.5546,7988.0
2019-08-27 09:40:00,97.01,97.07,96.94,97.01,10793.0,76.5546,76.602,76.4994,76.5546,10793.0
2019-08-27 09:45:00,96.98,97.14,96.91,97.07,16819.0,76.5309,76.6572,76.4757,76.602,16819.0
2019-08-27 09:50:00,97.01,97.29,96.95,97.24,10490.0,76.5546,76.7756,76.5073,76.7361,10490.0
2019-08-27 09:55:00,97.22,97.27,97.05,97.14,13444.0,76.7203,76.7598,76.5862,76.6572,13444.0
2019-08-27 10:00:00,97.2,97.28,96.96,97.12,8762.0,76.7045,76.7677,76.5152,76.6414,8762.0
2019-08-27 10:05:00,97.13,97.17,96.66,96.81,16588.0,76.6493,76.6809,76.2784,76.3968,16588.0
2019-08-27 10:10:00,96.83,96.88,96.72,96.81,8134.0,76.4126,76.452,76.3258,76.3968,8134.0
2019-08-27 10:15:00,96.8,96.87,96.72,96.75,11537.0,76.3889,76.4441,76.3258,76.3494,11537.0
2019-08-27 10:20:00,96.76,96.92,96.72,96.78,9751.0,76.3573,76.4836,76.3258,76.3731,9751.0
2019-08-27 10:25:00,96.74,96.91,96.72,96.91,6452.0,76.3415,76.4757,76.3258,76.4757,6452.0
2019-08-27 10:30:00,96.85,96.9,96.7,96.8,15138.0,76.4283,76.4678,76.31,76.3889,15138.0
2019-08-27 10:35:00,96.79,96.89,96.75,96.78,8526.0,76.381,76.4599,76.3494,76.3731,8526.0
2019-08-27 10:40:00,96.78,96.79,96.59,96.62,6956.0,76.3731,76.381,76.2232,76.2468,6956.0
2019-08-27 10:45:00,96.62,96.63,96.35,96.4,6912.0,76.2468,76.2547,76.0338,76.0732,6912.0
2019-08-27 10:50:00,96.4,96.45,96.33,96.4,14781.0,76.0732,76.1127,76.018,76.0732,14781.0
2019-08-27 10:55:00,96.4,96.42,96.2,96.25,11000.0,76.0732,76.089,75.9154,75.9549,11000.0
2019-08-27 11:00:00,96.21,96.31,96.2,96.26,4692.0,75.9233,76.0022,75.9154,75.9628,4692.0
2019-08-27 11:05:00,96.25,96.25,96.07,96.12,11099.0,75.9549,75.9549,75.8128,75.8523,11099.0
2019-08-27 11:10:00,96.11,96.11,95.91,95.96,14850.0,75.8444,75.8444,75.6866,75.726,14850.0
2019-08-27 11:15:00,95.96,95.98,95.76,95.76,9595.0,75.726,75.7418,75.5682,75.5682,9595.0
2019-08-27 11:20:00,95.73,95.92,95.68,95.79,13327.0,75.5445,75.6944,75.5051,75.5919,13327.0
2019-08-27 11:25:00,95.78,95.92,95.74,95.8,9181.0,75.584,75.6944,75.5524,75.5998,9181.0
2019-08-27 11:30:00,95.85,95.99,95.82,95.99,4657.0,75.6392,75.7497,75.6155,75.7497,4657.0
2019-08-27 11:35:00,95.95,96.04,95.95,96.04,6748.0,75.7181,75.7891,75.7181,75.7891,6748.0
2019-08-27 11:40:00,96.01,96.04,95.9,95.9,10428.0,75.7655,75.7891,75.6787,75.6787,10428.0
2019-08-27 11:45:00,95.95,96.03,95.88,96.0,8945.0,75.7181,75.7813,75.6629,75.7576,8945.0
2019-08-27 11:50:00,96.01,96.03,95.82,95.85,7681.0,75.7655,75.7813,75.6155,75.6392,7681.0
2019-08-27 11:55:00,95.86,95.89,95.68,95.74,14736.0,75.6471,75.6708,75.5051,75.5524,14736.0
2019-08-27 12:00:00,95.72,95.9,95.64,95.64,19370.0,75.5366,75.6787,75.4735,75.4735,19370.0
2019-08-27 12:05:00,95.67,95.74,95.59,95.59,9869.0,75.4972,75.5524,75.434,75.434,9869.0
2019-08-27 12:10:00,95.57,95.67,95.57,95.61,10194.0,75.4182,75.4972,75.4182,75.4498,10194.0
2019-08-27 12:15:00,95.63,95.72,95.55,95.69,7033.0,75.4656,75.5366,75.4025,75.5129,7033.0
2019-08-27 12:20:00,95.69,95.7,95.57,95.66,21789.0,75.5129,75.5208,75.4182,75.4893,21789.0
2019-08-27 12:25:00,95.68,95.89,95.68,95.89,7584.0,75.5051,75.6708,75.5051,75.6708,7584.0
2019-08-27 12:30:00,95.89,95.93,95.61,95.62,13381.0,75.6708,75.7023,75.4498,75.4577,13381.0
2019-08-27 12:35:00,95.64,95.68,95.6,95.64,7002.0,75.4735,75.5051,75.4419,75.4735,7002.0
2019-08-27 12:40:00,95.63,95.64,95.49,95.56,7359.0,75.4656,75.4735,75.3551,75.4104,7359.0
2019-08-27 12:45:00,95.57,95.75,95.57,95.68,8637.0,75.4182,75.5603,75.4182,75.5051,8637.0
2019-08-27 12:50:00,95.68,95.71,95.47,95.48,9910.0,75.5051,75.5287,75.3393,75.3472,9910.0
2019-08-27 12:55:00,95.52,95.53,95.4,95.4,7662.0,75.3788,75.3867,75.2841,75.2841,7662.0
2019-08-27 13:00:00,95.4,95.53,95.33,95.44,8812.0,75.2841,75.3867,75.2289,75.3157,8812.0
2019-08-27 13:05:00,95.41,95.42,95.31,95.39,6809.0,75.292,75.2999,75.2131,75.2762,6809.0
2019-08-27 13:10:00,95.38,95.42,95.22,95.37,11344.0,75.2683,75.2999,75.142,75.2604,11344.0
2019-08-27 13:15:00,95.34,95.49,95.28,95.45,6886.0,75.2367,75.3551,75.1894,75.3236,6886.0
2019-08-27 13:20:00,95.48,95.53,95.42,95.47,9499.0,75.3472,75.3867,75.2999,75.3393,9499.0
2019-08-27 13:25:00,95.55,95.61,95.48,95.58,12067.0,75.4025,75.4498,75.3472,75.4261,12067.0
2019-08-27 13:30:00,95.61,95.67,95.54,95.64,8651.0,75.4498,75.4972,75.3946,75.4735,8651.0
2019-08-27 13:35:00,95.64,95.91,95.64,95.8,13014.0,75.4735,75.6866,75.4735,75.5998,13014.0
2019-08-27 13:40:00,95.79,95.79,95.66,95.66,9253.0,75.5919,75.5919,75.4893,75.4893,9253.0
2019-08-27 13:45:00,95.66,95.78,95.64,95.66,9466.0,75.4893,75.584,75.4735,75.4893,9466.0
2019-08-27 13:50:00,95.64,95.75,95.6,95.6,9840.0,75.4735,75.5603,75.4419,75.4419,9840.0
2019-08-27 13:55:00,95.55,95.67,95.54,95.67,11327.0,75.4025,75.4972,75.3946,75.4972,11327.0
2019-08-27 14:00:00,95.66,95.7,95.52,95.54,10576.0,75.4893,75.5208,75.3788,75.3946,10576.0
2019-08-27 14:05:00,95.55,95.56,95.38,95.38,23129.0,75.4025,75.4104,75.2683,75.2683,23129.0
2019-08-27 14:10:00,95.39,95.42,95.17,95.17,13583.0,75.2762,75.2999,75.1026,75.1026,13583.0
2019-08-27 14:15:00,95.19,95.32,95.18,95.3,11632.0,75.1184,75.221,75.1105,75.2052,11632.0
2019-08-27 14:20:00,95.31,95.33,95.24,95.26,13335.0,75.2131,75.2289,75.1578,75.1736,13335.0
2019-08-27 14:25:00,95.26,95.32,95.18,95.28,18033.0,75.1736,75.221,75.1105,75.1894,18033.0
2019-08-27 14:30:00,95.26,95.26,95.13,95.13,11051.0,75.1736,75.1736,75.071,75.071,11051.0
2019-08-27 14:35:00,95.14,95.17,95.07,95.09,22995.0,75.0789,75.1026,75.0237,75.0395,22995.0
2019-08-27 14:40:00,95.11,95.11,94.95,95.02,31900.0,75.0552,75.0552,74.929,74.9842,31900.0
2019-08-27 14:45:00,95.02,95.03,94.94,94.95,17418.0,74.9842,74.9921,74.9211,74.929,17418.0
2019-08-27 14:50:00,94.96,95.05,94.93,95.05,25819.0,74.9369,75.0079,74.9132,75.0079,25819.0
2019-08-27 14:55:00,95.04,95.13,94.95,94.97,23693.0,75.0,75.071,74.929,74.9448,23693.0
2019-08-27 15:00:00,94.98,95.12,94.95,95.12,43974.0,74.9527,75.0631,74.929,75.0631,43974.0
2019-08-27 15:05:00,95.11,95.11,94.87,94.87,17885.0,75.0552,75.0552,74.8658,74.8658,17885.0
2019-08-27 15:10:00,94.88,94.9,94.82,94.82,16759.0,74.8737,74.8895,74.8264,74.8264,16759.0
2019-08-27 15:15:00,94.82,94.85,94.72,94.73,16804.0,74.8264,74.8501,74.7475,74.7554,16804.0
2019-08-27 15:20:00,94.72,94.72,94.57,94.64,23540.0,74.7475,74.7475,74.6291,74.6843,23540.0
2019-08-27 15:25:00,94.64,94.67,94.5,94.52,27035.0,74.6843,74.708,74.5739,74.5896,27035.0
2019-08-27 15:30:00,94.53,94.53,94.42,94.47,27244.0,74.5975,74.5975,74.5107,74.5502,27244.0
2019-08-27 15:35:00,94.47,94.5,94.35,94.48,27466.0,74.5502,74.5739,74.4555,74.5581,27466.0
2019-08-27 15:40:00,94.48,94.56,94.46,94.46,29613.0,74.5581,74.6212,74.5423,74.5423,29613.0
2019-08-27 15:45:00,94.46,94.58,94.45,94.51,46229.0,74.5423,74.637,74.5344,74.5818,46229.0
2019-08-27 15:50:00,94.49,94.51,94.39,94.49,43523.0,74.566,74.5818,74.4871,74.566,43523.0
2019-08-27 15:55:00,94.49,94.63,94.44,94.44,137846.0,74.566,74.6765,74.5265,74.5265,137846.0
2019-08-28 09:30:00,94.54,95.76,94.54,94.7,46312.0,74.6054,75.5682,74.6054,74.7317,46312.0
2019-08-28 09:35:00,94.58,95.15,94.56,95.06,15498.0,74.637,75.0868,74.6212,75.0158,15498.0
2019-08-28 09:40:00,94.9,95.06,94.78,95.03,13509.0,74.8895,75.0158,74.7948,74.9921,13509.0
2019-08-28 09:45:00,94.98,95.05,94.74,94.87,17160.0,74.9527,75.0079,74.7633,74.8658,17160.0
2019-08-28 09:50:00,94.98,95.33,94.97,95.26,16511.0,74.9527,75.2289,74.9448,75.1736,16511.0
2019-08-28 09:55:00,95.24,95.38,95.2,95.34,13876.0,75.1578,75.2683,75.1263,75.2367,13876.0
2019-08-28 10:00:00,95.34,95.57,95.25,95.53,20336.0,75.2367,75.4182,75.1657,75.3867,20336.0
2019-08-28 10:05:00,95.56,95.61,95.32,95.36,24035.0,75.4104,75.4498,75.221,75.2525,24035.0
2019-08-28 10:10:00,95.41,95.45,95.07,95.1,20563.0,75.292,75.3236,75.0237,75.0474,20563.0
2019-08-28 10:15:00,95.07,95.29,95.07,95.22,14531.0,75.0237,75.1973,75.0237,75.142,14531.0
2019-08-28 10:20:00,95.17,95.17,95.0,95.17,10063.0,75.1026,75.1026,74.9684,75.1026,10063.0
2019-08-28 10:25:00,95.19,95.22,94.9,95.09,10995.0,75.1184,75.142,74.8895,75.0395,10995.0
2019-08-28 10:30:00,95.17,95.45,95.16,95.22,12789.0,75.1026,75.3236,75.0947,75.142,12789.0
2019-08-28 10:35:00,95.22,95.59,95.2,95.57,10800.0,75.142,75.434,75.1263,75.4182,10800.0
2019-08-28 10:40:00,95.62,95.84,95.57,95.76,30044.0,75.4577,75.6313,75.4182,75.5682,30044.0
2019-08-28 10:45:00,95.81,95.92,95.65,95.91,11722.0,75.6076,75.6944,75.4814,75.6866,11722.0
2019-08-28 10:50:00,95.92,96.15,95.92,95.99,9200.0,75.6944,75.876,75.6944,75.7497,9200.0
2019-08-28 10:55:00,95.94,96.03,95.89,95.89,6873.0,75.7102,75.7813,75.6708,75.6708,6873.0
2019-08-28 11:00:00,95.91,95.94,95.7,95.76,11707.0,75.6866,75.7102,75.5208,75.5682,11707.0
2019-08-28 11:05:00,95.79,95.89,95.7,95.7,12037.0,75.5919,75.6708,75.5208,75.5208,12037.0
2019-08-28 11:10:00,95.73,95.87,95.7,95.85,9932.0,75.5445,75.655,75.5208,75.6392,9932.0
2019-08-28 11:15:00,95.84,95.95,95.72,95.88,16199.0,75.6313,75.7181,75.5366,75.6629,16199.0
2019-08-28 11:20:00,95.92,96.08,95.85,95.91,25629.0,75.6944,75.8207,75.6392,75.6866,25629.0
2019-08-28 11:25:00,95.92,96.04,95.89,96.03,9783.0,75.6944,75.7891,75.6708,75.7813,9783.0
2019-08-28 11:30:00,96.02,96.11,95.94,96.01,10766.0,75.7734,75.8444,75.7102,75.7655,10766.0
2019-08-28 11:35:00,95.98,96.27,95.98,96.19,12804.0,75.7418,75.9706,75.7418,75.9075,12804.0
2019-08-28 11:40:00,96.21,96.31,96.21,96.23,7663.0,75.9233,76.0022,75.9233,75.9391,7663.0
2019-08-28 11:45:00,96.25,96.4,96.22,96.25,7847.0,75.9549,76.0732,75.9312,75.9549,7847.0
2019-08-28 11:50:00,96.3,96.39,96.26,96.35,7879.0,75.9943,76.0653,75.9628,76.0338,7879.0
2019-08-28 11:55:00,96.34,96.41,96.31,96.33,15636.0,76.0259,76.0811,76.0022,76.018,15636.0
2019-08-28 12:00:00,96.33,96.33,96.27,96.29,8203.0,76.018,76.018,75.9706,75.9864,8203.0
2019-08-28 12:05:00,96.29,96.44,96.26,96.38,7983.0,75.9864,76.1048,75.9628,76.0575,7983.0
2019-08-28 12:10:00,96.37,96.42,96.29,96.29,9658.0,76.0496,76.089,75.9864,75.9864,9658.0
2019-08-28 12:15:00,96.3,96.54,96.29,96.54,7941.0,75.9943,76.1837,75.9864,76.1837,7941.0
2019-08-28 12:20:00,96.54,96.58,96.44,96.47,10572.0,76.1837,76.2153,76.1048,76.1285,10572.0
2019-08-28 12:25:00,96.52,96.56,96.49,96.5,6195.0,76.1679,76.1995,76.1443,76.1521,6195.0
2019-08-28 12:30:00,96.5,96.62,96.5,96.61,7710.0,76.1521,76.2468,76.1521,76.239,7710.0
2019-08-28 12:35:00,96.62,96.62,96.44,96.45,8709.0,76.2468,76.2468,76.1048,76.1127,8709.0
2019-08-28 12:40:00,96.48,96.48,96.39,96.41,7124.0,76.1364,76.1364,76.0653,76.0811,7124.0
2019-08-28 12:45:00,96.43,96.54,96.43,96.51,5834.0,76.0969,76.1837,76.0969,76.16,5834.0
2019-08-28 12:50:00,96.51,96.7,96.49,96.7,12635.0,76.16,76.31,76.1443,76.31,12635.0
2019-08-28 12:55:00,96.7,96.84,96.68,96.81,15186.0,76.31,76.4205,76.2942,76.3968,15186.0
2019-08-28 13:00:00,96.81,96.86,96.71,96.81,11825.0,76.3968,76.4362,76.3179,76.3968,11825.0
2019-08-28 13:05:00,96.81,96.82,96.73,96.73,10076.0,76.3968,76.4047,76.3337,76.3337,10076.0
2019-08-28 13:10:00,96.7,96.7,96.54,96.57,6095.0,76.31,76.31,76.1837,76.2074,6095.0
2019-08-28 13:15:00,96.6,96.62,96.53,96.62,8028.0,76.2311,76.2468,76.1758,76.2468,8028.0
2019-08-28 13:20:00,96.61,96.68,96.52,96.57,9875.0,76.239,76.2942,76.1679,76.2074,9875.0
2019-08-28 13:25:00,96.58,96.62,96.53,96.61,8961.0,76.2153,76.2468,76.1758,76.239,8961.0
2019-08-28 13:30:00,96.62,96.68,96.58,96.65,11065.0,76.2468,76.2942,76.2153,76.2705,11065.0
2019-08-28 13:35:00,96.64,96.74,96.61,96.7,16353.0,76.2626,76.3415,76.239,76.31,16353.0
2019-08-28 13:40:00,96.73,96.83,96.7,96.77,20401.0,76.3337,76.4126,76.31,76.3652,20401.0
2019-08-28 13:45:00,96.76,96.83,96.74,96.77,12901.0,76.3573,76.4126,76.3415,76.3652,12901.0
2019-08-28 13:50:00,96.77,96.77,96.6,96.67,11629.0,76.3652,76.3652,76.2311,76.2863,11629.0
2019-08-28 13:55:00,96.68,96.7,96.58,96.61,20524.0,76.2942,76.31,76.2153,76.239,20524.0
2019-08-28 14:00:00,96.61,96.66,96.6,96.63,16684.0,76.239,76.2784,76.2311,76.2547,16684.0
2019-08-28 14:05:00,96.63,96.64,96.52,96.6,17404.0,76.2547,76.2626,76.1679,76.2311,17404.0
2019-08-28 14:10:00,96.63,96.67,96.61,96.64,20797.0,76.2547,76.2863,76.239,76.2626,20797.0
2019-08-28 14:15:00,96.63,96.69,96.62,96.68,11676.0,76.2547,76.3021,76.2468,76.2942,11676.0
2019-08-28 14:20:00,96.68,96.71,96.67,96.71,13147.0,76.2942,76.3179,76.2863,76.3179,13147.0
2019-08-28 14:25:00,96.71,96.81,96.71,96.79,10501.0,76.3179,76.3968,76.3179,76.381,10501.0
2019-08-28 14:30:00,96.79,96.81,96.7,96.77,17149.0,76.381,76.3968,76.31,76.3652,17149.0
2019-08-28 14:35:00,96.77,96.78,96.72,96.77,14482.0,76.3652,76.3731,76.3258,76.3652,14482.0
2019-08-28 14:40:00,96.76,96.78,96.56,96.56,19108.0,76.3573,76.3731,76.1995,76.1995,19108.0
2019-08-28 14:45:00,96.55,96.65,96.4,96.61,16856.0,76.1916,76.2705,76.0732,76.239,16856.0
2019-08-28 14:50:00,96.64,96.71,96.58,96.58,12527.0,76.2626,76.3179,76.2153,76.2153,12527.0
2019-08-28 14:55:00,96.57,96.59,96.52,96.54,11314.0,76.2074,76.2232,76.1679,76.1837,11314.0
2019-08-28 15:00:00,96.53,96.55,96.45,96.52,19347.0,76.1758,76.1916,76.1127,76.1679,19347.0
2019-08-28 15:05:00,96.51,96.51,96.33,96.36,47795.0,76.16,76.16,76.018,76.0417,47795.0
2019-08-28 15:10:00,96.35,96.45,96.28,96.34,19410.0,76.0338,76.1127,75.9785,76.0259,19410.0
2019-08-28 15:15:00,96.34,96.38,96.29,96.38,17942.0,76.0259,76.0575,75.9864,76.0575,17942.0
2019-08-28 15:20:00,96.38,96.38,96.08,96.12,23494.0,76.0575,76.0575,75.8207,75.8523,23494.0
2019-08-28 15:25:00,96.12,96.26,96.12,96.15,11619.0,75.8523,75.9628,75.8523,75.876,11619.0
2019-08-28 15:30:00,96.15,96.16,96.06,96.1,30596.0,75.876,75.8838,75.8049,75.8365,30596.0
2019-08-28 15:35:00,96.11,96.15,96.0,96.13,30165.0,75.8444,75.876,75.7576,75.8602,30165.0
2019-08-28 15:40:00,96.11,96.12,96.02,96.02,36967.0,75.8444,75.8523,75.7734,75.7734,36967.0
2019-08-28 15:45:00,96.02,96.12,96.0,96.03,47859.0,75.7734,75.8523,75.7576,75.7813,47859.0
2019-08-28 15:50:00,96.02,96.14,96.01,96.14,62065.0,75.7734,75.8681,75.7655,75.8681,62065.0
2019-08-28 15:55:00,96.09,96.23,96.08,96.17,83454.0,75.8286,75.9391,75.8207,75.8917,83454.0
2019-08-29 09:30:00,97.11,97.46,97.04,97.34,48129.0,76.6335,76.9097,76.5783,76.815,48129.0
2019-08-29 09:35:00,97.37,97.38,97.05,97.13,25322.0,76.8387,76.8466,76.5862,76.6493,25322.0
2019-08-29 09:40:00,97.21,97.37,97.13,97.27,21207.0,76.7124,76.8387,76.6493,76.7598,21207.0
2019-08-29 09:45:00,97.29,97.66,97.2,97.64,24944.0,76.7756,77.0676,76.7045,77.0518,24944.0
2019-08-29 09:50:00,97.65,97.93,97.61,97.92,16461.0,77.0597,77.2806,77.0281,77.2727,16461.0
2019-08-29 09:55:00,97.92,98.09,97.85,97.97,15960.0,77.2727,77.4069,77.2175,77.3122,15960.0
2019-08-29 10:00:00,97.97,98.08,97.87,97.88,21556.0,77.3122,77.399,77.2333,77.2412,21556.0
2019-08-29 10:05:00,97.88,98.01,97.79,97.97,28665.0,77.2412,77.3438,77.1701,77.3122,28665.0
2019-08-29 10:10:00,97.98,98.0,97.75,97.9,15368.0,77.3201,77.3359,77.1386,77.2569,15368.0
2019-08-29 10:15:00,97.9,97.9,97.72,97.77,10441.0,77.2569,77.2569,77.1149,77.1544,10441.0
2019-08-29 10:20:00,97.78,97.93,97.7,97.78,16554.0,77.1623,77.2806,77.0991,77.1623,16554.0
2019-08-29 10:25:00,97.78,97.83,97.71,97.81,12111.0,77.1623,77.2017,77.107,77.1859,12111.0
2019-08-29 10:30:00,97.79,97.79,97.6,97.62,12868.0,77.1701,77.1701,77.0202,77.036,12868.0
2019-08-29 10:35:00,97.63,97.63,97.23,97.48,19094.0,77.0439,77.0439,76.7282,76.9255,19094.0
2019-08-29 10:40:00,97.48,97.55,97.36,97.41,10072.0,76.9255,76.9807,76.8308,76.8703,10072.0
2019-08-29 10:45:00,97.4,97.42,97.28,97.4,8435.0,76.8624,76.8782,76.7677,76.8624,8435.0
2019-08-29 10:50:00,97.43,97.5,97.38,97.49,10718.0,76.8861,76.9413,76.8466,76.9334,10718.0
2019-08-29 10:55:00,97.48,97.49,97.39,97.46,7878.0,76.9255,76.9334,76.8545,76.9097,7878.0
2019-08-29 11:00:00,97.43,97.43,97.26,97.26,10559.0,76.8861,76.8861,76.7519,76.7519,10559.0
2019-08-29 11:05:00,97.29,97.37,97.14,97.29,18131.0,76.7756,76.8387,76.6572,76.7756,18131.0
2019-08-29 11:10:00,97.28,97.37,97.23,97.35,12600.0,76.7677,76.8387,76.7282,76.8229,12600.0
2019-08-29 11:15:00,97.35,97.39,97.3,97.38,13774.0,76.8229,76.8545,76.7835,76.8466,13774.0
2019-08-29 11:20:00,97.38,97.41,97.29,97.38,8114.0,76.8466,76.8703,76.7756,76.8466,8114.0
2019-08-29 11:25:00,97.37,97.49,97.35,97.41,9008.0,76.8387,76.9334,76.8229,76.8703,9008.0
2019-08-29 11:30:00,97.41,97.55,97.39,97.55,8629.0,76.8703,76.9807,76.8545,76.9807,8629.0
2019-08-29 11:35:00,97.56,97.59,97.52,97.57,7032.0,76.9886,77.0123,76.9571,76.9965,7032.0
2019-08-29 11:40:00,97.56,97.67,97.55,97.63,9706.0,76.9886,77.0754,76.9807,77.0439,9706.0
2019-08-29 11:45:00,97.63,97.66,97.59,97.63,8608.0,77.0439,77.0676,77.0123,77.0439,8608.0
2019-08-29 11:50:00,97.63,97.68,97.59,97.63,12983.0,77.0439,77.0833,77.0123,77.0439,12983.0
2019-08-29 11:55:00,97.63,97.77,97.63,97.71,11508.0,77.0439,77.1544,77.0439,77.107,11508.0
2019-08-29 12:00:00,97.71,97.71,97.57,97.67,8716.0,77.107,77.107,76.9965,77.0754,8716.0
2019-08-29 12:05:00,97.67,97.68,97.57,97.63,8952.0,77.0754,77.0833,76.9965,77.0439,8952.0
2019-08-29 12:10:00,97.62,97.64,97.53,97.57,13404.0,77.036,77.0518,76.965,76.9965,13404.0
2019-08-29 12:15:00,97.57,97.63,97.57,97.59,11932.0,76.9965,77.0439,76.9965,77.0123,11932.0
2019-08-29 12:20:00,97.6,97.64,97.57,97.61,9864.0,77.0202,77.0518,76.9965,77.0281,9864.0
2019-08-29 12:25:00,97.58,97.63,97.58,97.62,7276.0,77.0044,77.0439,77.0044,77.036,7276.0
2019-08-29 12:30:00,97.62,97.7,97.6,97.65,8819.0,77.036,77.0991,77.0202,77.0597,8819.0
2019-08-29 12:35:00,97.64,97.76,97.62,97.75,8144.0,77.0518,77.1465,77.036,77.1386,8144.0
2019-08-29 12:40:00,97.75,97.75,97.64,97.67,6252.0,77.1386,77.1386,77.0518,77.0754,6252.0
2019-08-29 12:45:00,97.66,97.75,97.63,97.75,15763.0,77.0676,77.1386,77.0439,77.1386,15763.0
2019-08-29 12:50:00,97.75,97.9,97.72,97.9,58442.0,77.1386,77.2569,77.1149,77.2569,58442.0
2019-08-29 12:55:00,97.88,98.03,97.88,97.93,12021.0,77.2412,77.3595,77.2412,77.2806,12021.0
2019-08-29 13:00:00,97.93,97.97,97.86,97.94,9459.0,77.2806,77.3122,77.2254,77.2885,9459.0
2019-08-29 13:05:00,97.95,98.0,97.88,97.89,6678.0,77.2964,77.3359,77.2412,77.2491,6678.0
2019-08-29 13:10:00,97.87,97.95,97.84,97.92,7826.0,77.2333,77.2964,77.2096,77.2727,7826.0
2019-08-29 13:15:00,97.92,97.96,97.9,97.95,7303.0,77.2727,77.3043,77.2569,77.2964,7303.0
2019-08-29 13:20:00,97.95,97.95,97.79,97.79,23869.0,77.2964,77.2964,77.1701,77.1701,23869.0
2019-08-29 13:25:00,97.77,97.8,97.73,97.74,8457.0,77.1544,77.178,77.1228,77.1307,8457.0
2019-08-29 13:30:00,97.73,97.8,97.67,97.76,9642.0,77.1228,77.178,77.0754,77.1465,9642.0
2019-08-29 13:35:00,97.77,97.83,97.74,97.82,7891.0,77.1544,77.2017,77.1307,77.1938,7891.0
2019-08-29 13:40:00,97.81,97.94,97.79,97.87,12816.0,77.1859,77.2885,77.1701,77.2333,12816.0
2019-08-29 13:45:00,97.89,97.9,97.83,97.84,9018.0,77.2491,77.2569,77.2017,77.2096,9018.0
2019-08-29 13:50:00,97.84,97.92,97.77,97.9,10122.0,77.2096,77.2727,77.1544,77.2569,10122.0
2019-08-29 13:55:00,97.9,97.9,97.77,97.82,7285.0,77.2569,77.2569,77.1544,77.1938,7285.0
2019-08-29 14:00:00,97.82,97.87,97.8,97.82,6288.0,77.1938,77.2333,77.178,77.1938,6288.0
2019-08-29 14:05:00,97.8,97.82,97.72,97.81,9516.0,77.178,77.1938,77.1149,77.1859,9516.0
2019-08-29 14:10:00,97.82,97.86,97.81,97.84,8469.0,77.1938,77.2254,77.1859,77.2096,8469.0
2019-08-29 14:15:00,97.84,97.85,97.67,97.71,15760.0,77.2096,77.2175,77.0754,77.107,15760.0
2019-08-29 14:20:00,97.73,97.81,97.71,97.75,11386.0,77.1228,77.1859,77.107,77.1386,11386.0
2019-08-29 14:25:00,97.77,97.83,97.71,97.82,14624.0,77.1544,77.2017,77.107,77.1938,14624.0
2019-08-29 14:30:00,97.78,97.81,97.73,97.77,8408.0,77.1623,77.1859,77.1228,77.1544,8408.0
2019-08-29 14:35:00,97.8,97.84,97.77,97.8,23292.0,77.178,77.2096,77.1544,77.178,23292.0
2019-08-29 14:40:00,97.81,97.82,97.72,97.8,13166.0,77.1859,77.1938,77.1149,77.178,13166.0
2019-08-29 14:45:00,97.81,97.81,97.7,97.73,9947.0,77.1859,77.1859,77.0991,77.1228,9947.0
2019-08-29 14:50:00,97.74,97.81,97.7,97.78,9521.0,77.1307,77.1859,77.0991,77.1623,9521.0
2019-08-29 14:55:00,97.78,97.94,97.77,97.91,37469.0,77.1623,77.2885,77.1544,77.2648,37469.0
2019-08-29 15:00:00,97.92,97.93,97.74,97.78,9548.0,77.2727,77.2806,77.1307,77.1623,9548.0
2019-08-29 15:05:00,97.78,97.91,97.78,97.84,11166.0,77.1623,77.2648,77.1623,77.2096,11166.0
2019-08-29 15:10:00,97.86,98.05,97.85,97.96,33661.0,77.2254,77.3753,77.2175,77.3043,33661.0
2019-08-29 15:15:00,97.95,98.01,97.91,97.98,30583.0,77.2964,77.3438,77.2648,77.3201,30583.0
2019-08-29 15:20:00,97.98,97.98,97.89,97.89,15865.0,77.3201,77.3201,77.2491,77.2491,15865.0
2019-08-29 15:25:00,97.89,97.89,97.82,97.82,11405.0,77.2491,77.2491,77.1938,77.1938,11405.0
2019-08-29 15:30:00,97.84,98.03,97.83,98.03,17995.0,77.2096,77.3595,77.2017,77.3595,17995.0
2019-08-29 15:35:00,98.04,98.27,98.01,98.26,30318.0,77.3674,77.5489,77.3438,77.541,30318.0
2019-08-29 15:40:00,98.26,98.32,98.2,98.26,26014.0,77.541,77.5884,77.4937,77.541,26014.0
2019-08-29 15:45:00,98.25,98.38,98.22,98.34,31855.0,77.5331,77.6357,77.5095,77.6042,31855.0
2019-08-29 15:50:00,98.34,98.46,98.19,98.22,60822.0,77.6042,77.6989,77.4858,77.5095,60822.0
2019-08-29 15:55:00,98.21,98.32,98.04,98.13,129649.0,77.5016,77.5884,77.3674,77.4385,129649.0
2019-08-30 09:30:00,98.67,98.98,98.46,98.82,31127.0,77.8646,78.1092,77.6989,77.983,31127.0
2019-08-30 09:35:00,98.7,98.98,98.66,98.97,8378.0,77.8883,78.1092,77.8567,78.1013,8378.0
2019-08-30 09:40:00,98.89,99.06,98.85,99.02,10714.0,78.0382,78.1724,78.0066,78.1408,10714.0
2019-08-30 09:45:00,99.05,99.1,98.98,98.98,11095.0,78.1645,78.2039,78.1092,78.1092,11095.0
2019-08-30 09:50:00,98.95,99.19,98.89,99.11,14287.0,78.0855,78.2749,78.0382,78.2118,14287.0
2019-08-30 09:55:00,99.12,99.18,98.96,99.03,6410.0,78.2197,78.267,78.0934,78.1487,6410.0
2019-08-30 10:00:00,98.92,99.14,98.92,99.13,14814.0,78.0619,78.2355,78.0619,78.2276,14814.0
2019-08-30 10:05:00,99.11,99.38,99.04,99.38,9903.0,78.2118,78.4249,78.1566,78.4249,9903.0
2019-08-30 10:10:00,99.37,99.75,99.37,99.65,21219.0,78.417,78.7169,78.417,78.6379,21219.0
2019-08-30 10:15:00,99.65,99.68,99.39,99.47,10424.0,78.6379,78.6616,78.4328,78.4959,10424.0
2019-08-30 10:20:00,99.47,99.47,99.18,99.2,16593.0,78.4959,78.4959,78.267,78.2828,16593.0
2019-08-30 10:25:00,99.19,99.29,98.99,99.04,13796.0,78.2749,78.3539,78.1171,78.1566,13796.0
2019-08-30 10:30:00,99.04,99.09,98.95,99.0,23716.0,78.1566,78.196,78.0855,78.125,23716.0
2019-08-30 10:35:00,99.0,99.14,98.93,99.09,9142.0,78.125,78.2355,78.0698,78.196,9142.0
2019-08-30 10:40:00,99.09,99.3,99.06,99.22,14061.0,78.196,78.3617,78.1724,78.2986,14061.0
2019-08-30 10:45:00,99.23,99.24,99.12,99.17,5890.0,78.3065,78.3144,78.2197,78.2592,5890.0
2019-08-30 10:50:00,99.15,99.18,99.02,99.04,21537.0,78.2434,78.267,78.1408,78.1566,21537.0
2019-08-30 10:55:00,99.05,99.14,98.93,98.95,14201.0,78.1645,78.2355,78.0698,78.0855,14201.0
2019-08-30 11:00:00,98.97,98.98,98.71,98.77,15359.0,78.1013,78.1092,77.8962,77.9435,15359.0
2019-08-30 11:05:00,98.77,98.81,98.6,98.67,23976.0,77.9435,77.9751,77.8093,77.8646,23976.0
2019-08-30 11:10:00,98.65,98.68,98.38,98.39,13425.0,77.8488,77.8725,77.6357,77.6436,13425.0
2019-08-30 11:15:00,98.42,98.5,98.38,98.39,19698.0,77.6673,77.7304,77.6357,77.6436,19698.0
2019-08-30 11:20:00,98.37,98.51,98.29,98.42,16318.0,77.6278,77.7383,77.5647,77.6673,16318.0
2019-08-30 11:25:00,98.4,98.71,98.35,98.65,11003.0,77.6515,77.8962,77.6121,77.8488,11003.0
2019-08-30 11:30:00,98.68,98.89,98.64,98.88,24521.0,77.8725,78.0382,77.8409,78.0303,24521.0
2019-08-30 11:35:00,98.86,98.88,98.64,98.67,11486.0,78.0145,78.0303,77.8409,77.8646,11486.0
2019-08-30 11:40:00,98.65,98.81,98.64,98.76,12407.0,77.8488,77.9751,77.8409,77.9356,12407.0
2019-08-30 11:45:00,98.81,98.94,98.77,98.84,6941.0,77.9751,78.0777,77.9435,77.9987,6941.0
2019-08-30 11:50:00,98.84,98.84,98.75,98.77,6275.0,77.9987,77.9987,77.9277,77.9435,6275.0
2019-08-30 11:55:00,98.81,98.81,98.68,98.78,4824.0,77.9751,77.9751,77.8725,77.9514,4824.0
2019-08-30 12:00:00,98.8,98.8,98.69,98.7,7076.0,77.9672,77.9672,77.8804,77.8883,7076.0
2019-08-30 12:05:00,98.7,98.74,98.68,98.69,6185.0,77.8883,77.9198,77.8725,77.8804,6185.0
2019-08-30 12:10:00,98.69,98.79,98.67,98.79,6232.0,77.8804,77.9593,77.8646,77.9593,6232.0
2019-08-30 12:15:00,98.8,98.8,98.73,98.78,5574.0,77.9672,77.9672,77.9119,77.9514,5574.0
2019-08-30 12:20:00,98.78,98.78,98.65,98.66,6778.0,77.9514,77.9514,77.8488,77.8567,6778.0
2019-08-30 12:25:00,98.7,98.76,98.67,98.67,6748.0,77.8883,77.9356,77.8646,77.8646,6748.0
2019-08-30 12:30:00,98.65,98.68,98.57,98.68,6392.0,77.8488,77.8725,77.7857,77.8725,6392.0
2019-08-30 12:35:00,98.68,98.68,98.52,98.52,8368.0,77.8725,77.8725,77.7462,77.7462,8368.0
2019-08-30 12:40:00,98.51,98.54,98.41,98.5,10706.0,77.7383,77.762,77.6594,77.7304,10706.0
2019-08-30 12:45:00,98.52,98.64,98.52,98.57,5355.0,77.7462,77.8409,77.7462,77.7857,5355.0
2019-08-30 12:50:00,98.56,98.63,98.54,98.61,4007.0,77.7778,77.833,77.762,77.8172,4007.0
2019-08-30 12:55:00,98.64,98.72,98.63,98.63,9182.0,77.8409,77.904,77.833,77.833,9182.0
2019-08-30 13:00:00,98.64,98.65,98.45,98.48,11866.0,77.8409,77.8488,77.691,77.7146,11866.0
2019-08-30 13:05:00,98.49,98.52,98.44,98.45,10587.0,77.7225,77.7462,77.6831,77.691,10587.0
2019-08-30 13:10:00,98.44,98.45,98.38,98.4,9551.0,77.6831,77.691,77.6357,77.6515,9551.0
2019-08-30 13:15:00,98.4,98.45,98.39,98.42,5879.0,77.6515,77.691,77.6436,77.6673,5879.0
2019-08-30 13:20:00,98.41,98.44,98.25,98.3,19039.0,77.6594,77.6831,77.5331,77.5726,19039.0
2019-08-30 13:25:00,98.3,98.31,98.22,98.29,6552.0,77.5726,77.5805,77.5095,77.5647,6552.0
2019-08-30 13:30:00,98.29,98.4,98.29,98.32,22557.0,77.5647,77.6515,77.5647,77.5884,22557.0
2019-08-30 13:35:00,98.33,98.33,98.26,98.27,7331.0,77.5963,77.5963,77.541,77.5489,7331.0
2019-08-30 13:40:00,98.27,98.3,98.2,98.3,9039.0,77.5489,77.5726,77.4937,77.5726,9039.0
2019-08-30 13:45:00,98.27,98.28,98.23,98.24,6237.0,77.5489,77.5568,77.5174,77.5253,6237.0
2019-08-30 13:50:00,98.24,98.24,98.13,98.22,8139.0,77.5253,77.5253,77.4385,77.5095,8139.0
2019-08-30 13:55:00,98.2,98.31,98.19,98.26,8500.0,77.4937,77.5805,77.4858,77.541,8500.0
2019-08-30 14:00:00,98.29,98.41,98.29,98.4,5221.0,77.5647,77.6594,77.5647,77.6515,5221.0
2019-08-30 14:05:00,98.41,98.49,98.39,98.49,10198.0,77.6594,77.7225,77.6436,77.7225,10198.0
2019-08-30 14:10:00,98.49,98.57,98.47,98.57,8490.0,77.7225,77.7857,77.7068,77.7857,8490.0
2019-08-30 14:15:00,98.54,98.56,98.49,98.54,8323.0,77.762,77.7778,77.7225,77.762,8323.0
2019-08-30 14:20:00,98.54,98.55,98.45,98.47,9365.0,77.762,77.7699,77.691,77.7068,9365.0
2019-08-30 14:25:00,98.47,98.49,98.43,98.43,11711.0,77.7068,77.7225,77.6752,77.6752,11711.0
2019-08-30 14:30:00,98.45,98.49,98.38,98.39,7811.0,77.691,77.7225,77.6357,77.6436,7811.0
2019-08-30 14:35:00,98.36,98.42,98.33,98.36,4228.0,77.62,77.6673,77.5963,77.62,4228.0
2019-08-30 14:40:00,98.33,98.34,98.2,98.34,11972.0,77.5963,77.6042,77.4937,77.6042,11972.0
2019-08-30 14:45:00,98.33,98.33,98.16,98.2,7438.0,77.5963,77.5963,77.4621,77.4937,7438.0
2019-08-30 14:50:00,98.19,98.24,98.13,98.22,10082.0,77.4858,77.5253,77.4385,77.5095,10082.0
2019-08-30 14:55:00,98.17,98.3,98.16,98.23,11443.0,77.47,77.5726,77.4621,77.5174,11443.0
2019-08-30 15:00:00,98.26,98.34,98.23,98.26,14689.0,77.541,77.6042,77.5174,77.541,14689.0
2019-08-30 15:05:00,98.26,98.37,98.26,98.36,19619.0,77.541,77.6278,77.541,77.62,19619.0
2019-08-30 15:10:00,98.35,98.35,98.22,98.3,8290.0,77.6121,77.6121,77.5095,77.5726,8290.0
2019-08-30 15:15:00,98.31,98.32,98.15,98.17,11220.0,77.5805,77.5884,77.4542,77.47,11220.0
2019-08-30 15:20:00,98.19,98.36,98.19,98.36,14363.0,77.4858,77.62,77.4858,77.62,14363.0
2019-08-30 15:25:00,98.34,98.55,98.33,98.53,15162.0,77.6042,77.7699,77.5963,77.7541,15162.0
2019-08-30 15:30:00,98.53,98.63,98.53,98.56,15391.0,77.7541,77.833,77.7541,77.7778,15391.0
2019-08-30 15:35:00,98.55,98.57,98.46,98.54,17630.0,77.7699,77.7857,77.6989,77.762,17630.0
2019-08-30 15:40:00,98.56,98.61,98.53,98.56,27938.0,77.7778,77.8172,77.7541,77.7778,27938.0
2019-08-30 15:45:00,98.57,98.6,98.5,98.55,31044.0,77.7857,77.8093,77.7304,77.7699,31044.0
2019-08-30 15:50:00,98.56,98.79,98.56,98.67,63414.0,77.7778,77.9593,77.7778,77.8646,63414.0
2019-08-30 15:55:00,98.68,98.86,98.58,98.6,119174.0,77.8725,78.0145,77.7936,77.8093,119174.0
2019-09-03 09:30:00,97.28,97.49,97.1,97.34,107656.0,76.7677,76.9334,76.6256,76.815,107656.0
2019-09-03 09:35:00,97.36,97.62,97.03,97.59,20332.0,76.8308,77.036,76.5704,77.0123,20332.0
2019-09-03 09:40:00,97.63,98.17,97.52,98.17,11478.0,77.0439,77.47,76.9571,77.47,11478.0
2019-09-03 09:45:00,98.19,98.48,98.07,98.26,25667.0,77.4858,77.7146,77.3911,77.541,25667.0
2019-09-03 09:50:00,98.33,98.57,98.28,98.28,12524.0,77.5963,77.7857,77.5568,77.5568,12524.0
2019-09-03 09:55:00,98.21,98.26,98.06,98.22,17572.0,77.5016,77.541,77.3832,77.5095,17572.0
2019-09-03 10:00:00,98.07,98.15,97.66,97.76,15416.0,77.3911,77.4542,77.0676,77.1465,15416.0
2019-09-03 10:05:00,97.72,97.79,97.62,97.75,14391.0,77.1149,77.1701,77.036,77.1386,14391.0
2019-09-03 10:10:00,97.78,97.96,97.75,97.77,9690.0,77.1623,77.3043,77.1386,77.1544,9690.0
2019-09-03 10:15:00,97.82,98.06,97.82,97.96,9999.0,77.1938,77.3832,77.1938,77.3043,9999.0
2019-09-03 10:20:00,98.01,98.18,98.0,98.07,10263.0,77.3438,77.4779,77.3359,77.3911,10263.0
2019-09-03 10:25:00,98.09,98.6,98.08,98.57,11659.0,77.4069,77.8093,77.399,77.7857,11659.0
2019-09-03 10:30:00,98.55,98.55,98.32,98.47,19113.0,77.7699,77.7699,77.5884,77.7068,19113.0
2019-09-03 10:35:00,98.51,98.56,98.29,98.5,11811.0,77.7383,77.7778,77.5647,77.7304,11811.0
2019-09-03 10:40:00,98.48,98.62,98.43,98.58,10768.0,77.7146,77.8251,77.6752,77.7936,10768.0
2019-09-03 10:45:00,98.54,98.73,98.53,98.69,8157.0,77.762,77.9119,77.7541,77.8804,8157.0
2019-09-03 10:50:00,98.7,98.75,98.62,98.66,14053.0,77.8883,77.9277,77.8251,77.8567,14053.0
2019-09-03 10:55:00,98.69,98.73,98.51,98.65,12002.0,77.8804,77.9119,77.7383,77.8488,12002.0
2019-09-03 11:00:00,98.66,98.66,98.3,98.3,20234.0,77.8567,77.8567,77.5726,77.5726,20234.0
2019-09-03 11:05:00,98.29,98.37,98.19,98.25,7402.0,77.5647,77.6278,77.4858,77.5331,7402.0
2019-09-03 11:10:00,98.29,98.3,98.03,98.03,6758.0,77.5647,77.5726,77.3595,77.3595,6758.0
2019-09-03 11:15:00,98.01,98.2,98.01,98.19,11208.0,77.3438,77.4937,77.3438,77.4858,11208.0
2019-09-03 11:20:00,98.14,98.35,98.14,98.27,9387.0,77.4463,77.6121,77.4463,77.5489,9387.0
2019-09-03 11:25:00,98.28,98.47,98.26,98.36,13052.0,77.5568,77.7068,77.541,77.62,13052.0
2019-09-03 11:30:00,98.39,98.54,98.24,98.36,10458.0,77.6436,77.762,77.5253,77.62,10458.0
2019-09-03 11:35:00,98.36,98.53,98.34,98.53,12997.0,77.62,77.7541,77.6042,77.7541,12997.0
2019-09-03 11:40:00,98.55,98.55,98.43,98.45,18191.0,77.7699,77.7699,77.6752,77.691,18191.0
2019-09-03 11:45:00,98.46,98.73,98.41,98.71,16523.0,77.6989,77.9119,77.6594,77.8962,16523.0
2019-09-03 11:50:00,98.7,98.71,98.49,98.53,10377.0,77.8883,77.8962,77.7225,77.7541,10377.0
2019-09-03 11:55:00,98.53,98.59,98.45,98.52,10598.0,77.7541,77.8015,77.691,77.7462,10598.0
2019-09-03 12:00:00,98.48,98.53,98.38,98.45,7660.0,77.7146,77.7541,77.6357,77.691,7660.0
2019-09-03 12:05:00,98.45,98.56,98.44,98.49,8459.0,77.691,77.7778,77.6831,77.7225,8459.0
2019-09-03 12:10:00,98.5,98.55,98.45,98.55,7969.0,77.7304,77.7699,77.691,77.7699,7969.0
2019-09-03 12:15:00,98.57,98.7,98.54,98.57,10253.0,77.7857,77.8883,77.762,77.7857,10253.0
2019-09-03 12:20:00,98.57,98.63,98.51,98.56,7593.0,77.7857,77.833,77.7383,77.7778,7593.0
2019-09-03 12:25:00,98.6,98.69,98.59,98.69,5460.0,77.8093,77.8804,77.8015,77.8804,5460.0
2019-09-03 12:30:00,98.65,98.76,98.64,98.7,7466.0,77.8488,77.9356,77.8409,77.8883,7466.0
2019-09-03 12:35:00,98.7,98.84,98.7,98.78,16304.0,77.8883,77.9987,77.8883,77.9514,16304.0
2019-09-03 12:40:00,98.77,98.79,98.68,98.73,5784.0,77.9435,77.9593,77.8725,77.9119,5784.0
2019-09-03 12:45:00,98.71,98.8,98.69,98.73,17445.0,77.8962,77.9672,77.8804,77.9119,17445.0
2019-09-03 12:50:00,98.71,98.76,98.6,98.73,13109.0,77.8962,77.9356,77.8093,77.9119,13109.0
2019-09-03 12:55:00,98.71,98.71,98.57,98.6,8544.0,77.8962,77.8962,77.7857,77.8093,8544.0
2019-09-03 13:00:00,98.62,98.74,98.58,98.58,5803.0,77.8251,77.9198,77.7936,77.7936,5803.0
2019-09-03 13:05:00,98.61,98.65,98.51,98.58,3960.0,77.8172,77.8488,77.7383,77.7936,3960.0
2019-09-03 13:10:00,98.56,98.61,98.51,98.58,5081.0,77.7778,77.8172,77.7383,77.7936,5081.0
2019-09-03 13:15:00,98.58,98.63,98.56,98.58,3687.0,77.7936,77.833,77.7778,77.7936,3687.0
2019-09-03 13:20:00,98.58,98.6,98.37,98.49,21534.0,77.7936,77.8093,77.6278,77.7225,21534.0
2019-09-03 13:25:00,98.48,98.56,98.47,98.51,7126.0,77.7146,77.7778,77.7068,77.7383,7126.0
2019-09-03 13:30:00,98.5,98.63,98.38,98.41,8974.0,77.7304,77.833,77.6357,77.6594,8974.0
2019-09-03 13:35:00,98.42,98.5,98.38,98.49,8040.0,77.6673,77.7304,77.6357,77.7225,8040.0
2019-09-03 13:40:00,98.5,98.52,98.42,98.42,5976.0,77.7304,77.7462,77.6673,77.6673,5976.0
2019-09-03 13:45:00,98.42,98.49,98.35,98.43,7497.0,77.6673,77.7225,77.6121,77.6752,7497.0
2019-09-03 13:50:00,98.43,98.43,98.28,98.33,4811.0,77.6752,77.6752,77.5568,77.5963,4811.0
2019-09-03 13:55:00,98.33,98.47,98.33,98.42,5056.0,77.5963,77.7068,77.5963,77.6673,5056.0
2019-09-03 14:00:00,98.46,98.63,98.46,98.63,8972.0,77.6989,77.833,77.6989,77.833,8972.0
2019-09-03 14:05:00,98.63,98.72,98.55,98.72,8270.0,77.833,77.904,77.7699,77.904,8270.0
2019-09-03 14:10:00,98.77,98.88,98.73,98.87,11638.0,77.9435,78.0303,77.9119,78.0224,11638.0
2019-09-03 14:15:00,98.86,98.94,98.85,98.87,13359.0,78.0145,78.0777,78.0066,78.0224,13359.0
2019-09-03 14:20:00,98.88,98.92,98.84,98.84,11859.0,78.0303,78.0619,77.9987,77.9987,11859.0
2019-09-03 14:25:00,98.82,98.9,98.72,98.9,14650.0,77.983,78.0461,77.904,78.0461,14650.0
2019-09-03 14:30:00,98.88,98.99,98.88,98.9,10102.0,78.0303,78.1171,78.0303,78.0461,10102.0
2019-09-03 14:35:00,98.91,99.01,98.83,98.92,18728.0,78.054,78.1329,77.9908,78.0619,18728.0
2019-09-03 14:40:00,98.93,98.96,98.8,98.86,10678.0,78.0698,78.0934,77.9672,78.0145,10678.0
2019-09-03 14:45:00,98.85,98.85,98.73,98.77,6551.0,78.0066,78.0066,77.9119,77.9435,6551.0
2019-09-03 14:50:00,98.76,98.85,98.68,98.74,7589.0,77.9356,78.0066,77.8725,77.9198,7589.0
2019-09-03 14:55:00,98.74,98.83,98.72,98.83,8134.0,77.9198,77.9908,77.904,77.9908,8134.0
2019-09-03 15:00:00,98.82,98.89,98.75,98.84,18958.0,77.983,78.0382,77.9277,77.9987,18958.0
2019-09-03 15:05:00,98.82,98.83,98.77,98.82,8661.0,77.983,77.9908,77.9435,77.983,8661.0
2019-09-03 15:10:00,98.81,98.83,98.75,98.8,11901.0,77.9751,77.9908,77.9277,77.9672,11901.0
2019-09-03 15:15:00,98.81,98.96,98.78,98.92,16597.0,77.9751,78.0934,77.9514,78.0619,16597.0
2019-09-03 15:20:00,98.94,99.1,98.93,99.01,22473.0,78.0777,78.2039,78.0698,78.1329,22473.0
2019-09-03 15:25:00,99.03,99.11,99.03,99.11,20730.0,78.1487,78.2118,78.1487,78.2118,20730.0
2019-09-03 15:30:00,99.12,99.14,98.99,99.1,24895.0,78.2197,78.2355,78.1171,78.2039,24895.0
2019-09-03 15:35:00,99.11,99.28,99.1,99.28,33562.0,78.2118,78.346,78.2039,78.346,33562.0
2019-09-03 15:40:00,99.28,99.29,99.19,99.23,41310.0,78.346,78.3539,78.2749,78.3065,41310.0
2019-09-03 15:45:00,99.23,99.38,99.22,99.31,48656.0,78.3065,78.4249,78.2986,78.3696,48656.0
2019-09-03 15:50:00,99.32,99.53,99.31,99.45,72143.0,78.3775,78.5432,78.3696,78.4801,72143.0
2019-09-03 15:55:00,99.39,99.61,99.34,99.49,150045.0,78.4328,78.6064,78.3933,78.5117,150045.0
2019-09-04 09:30:00,100.34,100.39,99.45,99.59,45582.0,79.1825,79.2219,78.4801,78.5906,45582.0
2019-09-04 09:35:00,99.63,99.63,99.11,99.55,22893.0,78.6222,78.6222,78.2118,78.559,22893.0
2019-09-04 09:40:00,99.56,100.13,99.56,99.97,9111.0,78.5669,79.0167,78.5669,78.8905,9111.0
2019-09-04 09:45:00,99.94,100.19,99.93,99.98,11734.0,78.8668,79.0641,78.8589,78.8984,11734.0
2019-09-04 09:50:00,100.0,100.13,99.91,100.0,13905.0,78.9141,79.0167,78.8431,78.9141,13905.0
2019-09-04 09:55:00,100.06,100.08,99.92,99.93,10377.0,78.9615,78.9773,78.851,78.8589,10377.0
2019-09-04 10:00:00,99.94,99.99,99.74,99.86,10463.0,78.8668,78.9063,78.709,78.8037,10463.0
2019-09-04 10:05:00,99.9,100.12,99.85,100.05,10565.0,78.8352,79.0088,78.7958,78.9536,10565.0
2019-09-04 10:10:00,100.11,100.15,99.81,99.85,7715.0,79.001,79.0325,78.7642,78.7958,7715.0
2019-09-04 10:15:00,99.87,100.03,99.74,99.94,12568.0,78.8116,78.9378,78.709,78.8668,12568.0
2019-09-04 10:20:00,99.99,100.28,99.96,100.28,14580.0,78.9063,79.1351,78.8826,79.1351,14580.0
2019-09-04 10:25:00,100.24,100.61,100.19,100.61,19691.0,79.1035,79.3955,79.0641,79.3955,19691.0
2019-09-04 10:30:00,100.61,100.61,100.26,100.27,8379.0,79.3955,79.3955,79.1193,79.1272,8379.0
2019-09-04 10:35:00,100.28,100.28,100.1,100.1,7478.0,79.1351,79.1351,78.9931,78.9931,7478.0
2019-09-04 10:40:00,100.1,100.1,99.93,99.95,7568.0,78.9931,78.9931,78.8589,78.8747,7568.0
2019-09-04 10:45:00,99.95,100.2,99.95,100.16,14344.0,78.8747,79.072,78.8747,79.0404,14344.0
2019-09-04 10:50:00,100.14,100.38,100.14,100.37,6116.0,79.0246,79.214,79.0246,79.2061,6116.0
2019-09-04 10:55:00,100.37,100.4,100.26,100.33,7810.0,79.2061,79.2298,79.1193,79.1746,7810.0
2019-09-04 11:00:00,100.35,100.49,100.31,100.31,11524.0,79.1903,79.3008,79.1588,79.1588,11524.0
2019-09-04 11:05:00,100.31,100.38,100.27,100.3,6458.0,79.1588,79.214,79.1272,79.1509,6458.0
2019-09-04 11:10:00,100.31,100.33,100.11,100.23,6764.0,79.1588,79.1746,79.001,79.0956,6764.0
2019-09-04 11:15:00,100.2,100.3,100.2,100.29,6179.0,79.072,79.1509,79.072,79.143,6179.0
2019-09-04 11:20:00,100.25,100.27,100.13,100.18,6186.0,79.1114,79.1272,79.0167,79.0562,6186.0
2019-09-04 11:25:00,100.18,100.21,100.12,100.16,7789.0,79.0562,79.0799,79.0088,79.0404,7789.0
2019-09-04 11:30:00,100.15,100.2,100.14,100.17,6451.0,79.0325,79.072,79.0246,79.0483,6451.0
2019-09-04 11:35:00,100.16,100.18,100.0,100.02,8337.0,79.0404,79.0562,78.9141,78.9299,8337.0
2019-09-04 11:40:00,100.06,100.1,100.04,100.08,7669.0,78.9615,78.9931,78.9457,78.9773,7669.0
2019-09-04 11:45:00,100.11,100.18,100.05,100.05,7785.0,79.001,79.0562,78.9536,78.9536,7785.0
2019-09-04 11:50:00,100.07,100.19,100.02,100.19,4076.0,78.9694,79.0641,78.9299,79.0641,4076.0
2019-09-04 11:55:00,100.15,100.28,100.14,100.28,6513.0,79.0325,79.1351,79.0246,79.1351,6513.0
2019-09-04 12:00:00,100.25,100.28,100.13,100.22,5975.0,79.1114,79.1351,79.0167,79.0878,5975.0
2019-09-04 12:05:00,100.22,100.22,100.09,100.09,6513.0,79.0878,79.0878,78.9852,78.9852,6513.0
2019-09-04 12:10:00,100.11,100.11,100.02,100.05,5906.0,79.001,79.001,78.9299,78.9536,5906.0
2019-09-04 12:15:00,100.05,100.07,99.74,99.79,15622.0,78.9536,78.9694,78.709,78.7484,15622.0
2019-09-04 12:20:00,99.78,99.78,99.69,99.75,7801.0,78.7405,78.7405,78.6695,78.7169,7801.0
2019-09-04 12:25:00,99.73,99.8,99.71,99.8,8680.0,78.7011,78.7563,78.6853,78.7563,8680.0
2019-09-04 12:30:00,99.81,99.86,99.77,99.83,7318.0,78.7642,78.8037,78.7326,78.78,7318.0
2019-09-04 12:35:00,99.83,99.89,99.79,99.79,7598.0,78.78,78.8273,78.7484,78.7484,7598.0
2019-09-04 12:40:00,99.79,99.8,99.61,99.63,6872.0,78.7484,78.7563,78.6064,78.6222,6872.0
2019-09-04 12:45:00,99.65,99.73,99.57,99.73,10864.0,78.6379,78.7011,78.5748,78.7011,10864.0
2019-09-04 12:50:00,99.69,99.74,99.62,99.64,6000.0,78.6695,78.709,78.6143,78.6301,6000.0
2019-09-04 12:55:00,99.63,99.69,99.59,99.64,6043.0,78.6222,78.6695,78.5906,78.6301,6043.0
2019-09-04 13:00:00,99.61,99.75,99.58,99.64,10702.0,78.6064,78.7169,78.5827,78.6301,10702.0
2019-09-04 13:05:00,99.65,99.83,99.63,99.82,8038.0,78.6379,78.78,78.6222,78.7721,8038.0
2019-09-04 13:10:00,99.79,99.79,99.71,99.76,8729.0,78.7484,78.7484,78.6853,78.7248,8729.0
2019-09-04 13:15:00,99.77,99.79,99.58,99.58,10060.0,78.7326,78.7484,78.5827,78.5827,10060.0
2019-09-04 13:20:00,99.58,99.6,99.37,99.37,10145.0,78.5827,78.5985,78.417,78.417,10145.0
2019-09-04 13:25:00,99.39,99.5,99.32,99.4,10842.0,78.4328,78.5196,78.3775,78.4407,10842.0
2019-09-04 13:30:00,99.41,99.52,99.36,99.44,27242.0,78.4486,78.5354,78.4091,78.4722,27242.0
2019-09-04 13:35:00,99.46,99.47,99.4,99.42,7504.0,78.488,78.4959,78.4407,78.4564,7504.0
2019-09-04 13:40:00,99.42,99.5,99.35,99.48,6815.0,78.4564,78.5196,78.4012,78.5038,6815.0
2019-09-04 13:45:00,99.48,99.49,99.41,99.46,5325.0,78.5038,78.5117,78.4486,78.488,5325.0
2019-09-04 13:50:00,99.46,99.63,99.46,99.61,5035.0,78.488,78.6222,78.488,78.6064,5035.0
2019-09-04 13:55:00,99.61,99.67,99.58,99.63,6113.0,78.6064,78.6537,78.5827,78.6222,6113.0
2019-09-04 14:00:00,99.67,99.73,99.67,99.7,10781.0,78.6537,78.7011,78.6537,78.6774,10781.0
2019-09-04 14:05:00,99.68,99.74,99.66,99.73,9010.0,78.6616,78.709,78.6458,78.7011,9010.0
2019-09-04 14:10:00,99.75,99.75,99.64,99.69,6447.0,78.7169,78.7169,78.6301,78.6695,6447.0
2019-09-04 14:15:00,99.66,99.71,99.62,99.71,6410.0,78.6458,78.6853,78.6143,78.6853,6410.0
2019-09-04 14:20:00,99.72,99.76,99.56,99.56,7832.0,78.6932,78.7248,78.5669,78.5669,7832.0
2019-09-04 14:25:00,99.57,99.76,99.57,99.72,8294.0,78.5748,78.7248,78.5748,78.6932,8294.0
2019-09-04 14:30:00,99.73,99.81,99.66,99.77,9514.0,78.7011,78.7642,78.6458,78.7326,9514.0
2019-09-04 14:35:00,99.76,99.87,99.76,99.77,10208.0,78.7248,78.8116,78.7248,78.7326,10208.0
2019-09-04 14:40:00,99.78,99.86,99.76,99.84,8448.0,78.7405,78.8037,78.7248,78.7879,8448.0
2019-09-04 14:45:00,99.83,99.87,99.8,99.85,8953.0,78.78,78.8116,78.7563,78.7958,8953.0
2019-09-04 14:50:00,99.83,99.88,99.79,99.82,9657.0,78.78,78.8194,78.7484,78.7721,9657.0
2019-09-04 14:55:00,99.81,99.81,99.72,99.75,9444.0,78.7642,78.7642,78.6932,78.7169,9444.0
2019-09-04 15:00:00,99.75,99.84,99.74,99.84,12675.0,78.7169,78.7879,78.709,78.7879,12675.0
2019-09-04 15:05:00,99.83,99.85,99.77,99.84,12809.0,78.78,78.7958,78.7326,78.7879,12809.0
2019-09-04 15:10:00,99.84,99.88,99.76,99.85,18943.0,78.7879,78.8194,78.7248,78.7958,18943.0
2019-09-04 15:15:00,99.88,99.96,99.85,99.93,17146.0,78.8194,78.8826,78.7958,78.8589,17146.0
2019-09-04 15:20:00,99.93,99.97,99.9,99.95,14977.0,78.8589,78.8905,78.8352,78.8747,14977.0
2019-09-04 15:25:00,99.96,100.02,99.94,100.0,16350.0,78.8826,78.9299,78.8668,78.9141,16350.0
2019-09-04 15:30:00,100.01,100.03,99.95,99.95,17400.0,78.922,78.9378,78.8747,78.8747,17400.0
2019-09-04 15:35:00,99.94,99.98,99.87,99.88,36739.0,78.8668,78.8984,78.8116,78.8194,36739.0
2019-09-04 15:40:00,99.9,99.93,99.87,99.87,29876.0,78.8352,78.8589,78.8116,78.8116,29876.0
2019-09-04 15:45:00,99.86,99.92,99.81,99.89,24445.0,78.8037,78.851,78.7642,78.8273,24445.0
2019-09-04 15:50:00,99.89,99.93,99.86,99.89,57823.0,78.8273,78.8589,78.8037,78.8273,57823.0
2019-09-04 15:55:00,99.87,99.93,99.67,99.69,114079.0,78.8116,78.8589,78.6537,78.6695,114079.0
2019-09-05 09:30:00,100.6,100.82,100.42,100.67,64992.0,79.3876,79.5612,79.2456,79.4429,64992.0
2019-09-05 09:35:00,100.59,100.85,100.55,100.85,19722.0,79.3797,79.5849,79.3482,79.5849,19722.0
2019-09-05 09:40:00,100.85,101.12,100.85,101.12,10450.0,79.5849,79.798,79.5849,79.798,10450.0
2019-09-05 09:45:00,101.14,101.21,100.79,100.92,17912.0,79.8138,79.869,79.5376,79.6402,17912.0
2019-09-05 09:50:00,100.89,100.99,100.77,100.91,8191.0,79.6165,79.6954,79.5218,79.6323,8191.0
2019-09-05 09:55:00,100.96,101.11,100.84,100.86,10430.0,79.6717,79.7901,79.577,79.5928,10430.0
2019-09-05 10:00:00,100.89,101.5,100.89,101.49,19741.0,79.6165,80.0979,79.6165,80.09,19741.0
2019-09-05 10:05:00,101.48,101.49,100.96,100.96,19853.0,80.0821,80.09,79.6717,79.6717,19853.0
2019-09-05 10:10:00,101.0,101.28,100.92,101.25,20184.0,79.7033,79.9242,79.6402,79.9006,20184.0
2019-09-05 10:15:00,101.27,101.27,101.01,101.08,18901.0,79.9164,79.9164,79.7112,79.7664,18901.0
2019-09-05 10:20:00,101.05,101.47,101.0,101.38,22808.0,79.7427,80.0742,79.7033,80.0032,22808.0
2019-09-05 10:25:00,101.35,101.4,101.13,101.27,28214.0,79.9795,80.0189,79.8059,79.9164,28214.0
2019-09-05 10:30:00,101.31,101.37,101.07,101.35,20043.0,79.9479,79.9953,79.7585,79.9795,20043.0
2019-09-05 10:35:00,101.33,101.35,101.01,101.01,18578.0,79.9637,79.9795,79.7112,79.7112,18578.0
2019-09-05 10:40:00,101.01,101.23,100.99,101.15,21203.0,79.7112,79.8848,79.6954,79.8217,21203.0
2019-09-05 10:45:00,101.14,101.16,100.98,100.98,14812.0,79.8138,79.8295,79.6875,79.6875,14812.0
2019-09-05 10:50:00,100.97,101.03,100.79,100.96,20308.0,79.6796,79.727,79.5376,79.6717,20308.0
2019-09-05 10:55:00,100.92,100.92,100.72,100.89,11864.0,79.6402,79.6402,79.4823,79.6165,11864.0
2019-09-05 11:00:00,100.92,101.23,100.91,101.09,17492.0,79.6402,79.8848,79.6323,79.7743,17492.0
2019-09-05 11:05:00,101.15,101.38,101.15,101.34,10811.0,79.8217,80.0032,79.8217,79.9716,10811.0
2019-09-05 11:10:00,101.35,101.39,101.15,101.19,11340.0,79.9795,80.0111,79.8217,79.8532,11340.0
2019-09-05 11:15:00,101.16,101.19,100.98,101.09,7946.0,79.8295,79.8532,79.6875,79.7743,7946.0
2019-09-05 11:20:00,101.07,101.15,101.01,101.12,8388.0,79.7585,79.8217,79.7112,79.798,8388.0
2019-09-05 11:25:00,101.13,101.22,101.09,101.18,14744.0,79.8059,79.8769,79.7743,79.8453,14744.0
2019-09-05 11:30:00,101.12,101.38,101.12,101.26,14446.0,79.798,80.0032,79.798,79.9085,14446.0
2019-09-05 11:35:00,101.28,101.31,101.15,101.22,10279.0,79.9242,79.9479,79.8217,79.8769,10279.0
2019-09-05 11:40:00,101.25,101.25,101.12,101.17,10827.0,79.9006,79.9006,79.798,79.8374,10827.0
2019-09-05 11:45:00,101.18,101.21,100.99,101.06,10187.0,79.8453,79.869,79.6954,79.7506,10187.0
2019-09-05 11:50:00,101.04,101.1,100.99,101.04,7496.0,79.7349,79.7822,79.6954,79.7349,7496.0
2019-09-05 11:55:00,101.01,101.06,100.87,100.94,13331.0,79.7112,79.7506,79.6007,79.6559,13331.0
2019-09-05 12:00:00,100.94,100.96,100.66,100.7,12602.0,79.6559,79.6717,79.435,79.4665,12602.0
2019-09-05 12:05:00,100.73,100.77,100.69,100.74,7908.0,79.4902,79.5218,79.4587,79.4981,7908.0
2019-09-05 12:10:00,100.71,100.79,100.66,100.76,13691.0,79.4744,79.5376,79.435,79.5139,13691.0
2019-09-05 12:15:00,100.75,100.75,100.62,100.62,14826.0,79.506,79.506,79.4034,79.4034,14826.0
2019-09-05 12:20:00,100.61,100.63,100.47,100.53,16762.0,79.3955,79.4113,79.285,79.3324,16762.0
2019-09-05 12:25:00,100.55,100.59,100.46,100.51,9837.0,79.3482,79.3797,79.2772,79.3166,9837.0
2019-09-05 12:30:00,100.5,100.51,100.42,100.49,7270.0,79.3087,79.3166,79.2456,79.3008,7270.0
2019-09-05 12:35:00,100.46,100.49,100.36,100.47,9029.0,79.2772,79.3008,79.1982,79.285,9029.0
2019-09-05 12:40:00,100.48,100.51,100.44,100.44,8600.0,79.2929,79.3166,79.2614,79.2614,8600.0
2019-09-05 12:45:00,100.47,100.48,100.35,100.38,8090.0,79.285,79.2929,79.1903,79.214,8090.0
2019-09-05 12:50:00,100.39,100.42,100.35,100.37,9383.0,79.2219,79.2456,79.1903,79.2061,9383.0
2019-09-05 12:55:00,100.38,100.41,100.33,100.4,9199.0,79.214,79.2377,79.1746,79.2298,9199.0
2019-09-05 13:00:00,100.4,100.41,100.2,100.21,23038.0,79.2298,79.2377,79.072,79.0799,23038.0
2019-09-05 13:05:00,100.22,100.26,100.09,100.12,10945.0,79.0878,79.1193,78.9852,79.0088,10945.0
2019-09-05 13:10:00,100.1,100.14,100.04,100.08,19886.0,78.9931,79.0246,78.9457,78.9773,19886.0
2019-09-05 13:15:00,100.09,100.11,100.03,100.04,8023.0,78.9852,79.001,78.9378,78.9457,8023.0
2019-09-05 13:20:00,100.05,100.06,99.98,100.01,21414.0,78.9536,78.9615,78.8984,78.922,21414.0
2019-09-05 13:25:00,100.0,100.06,99.94,100.06,16204.0,78.9141,78.9615,78.8668,78.9615,16204.0
2019-09-05 13:30:00,100.08,100.1,100.0,100.1,14869.0,78.9773,78.9931,78.9141,78.9931,14869.0
2019-09-05 13:35:00,100.09,100.1,99.99,100.01,17138.0,78.9852,78.9931,78.9063,78.922,17138.0
2019-09-05 13:40:00,100.02,100.07,99.91,99.93,21149.0,78.9299,78.9694,78.8431,78.8589,21149.0
2019-09-05 13:45:00,99.95,100.08,99.94,99.98,34038.0,78.8747,78.9773,78.8668,78.8984,34038.0
2019-09-05 13:50:00,99.98,100.02,99.92,100.0,18585.0,78.8984,78.9299,78.851,78.9141,18585.0
2019-09-05 13:55:00,99.99,99.99,99.91,99.93,7650.0,78.9063,78.9063,78.8431,78.8589,7650.0
2019-09-05 14:00:00,99.93,99.93,99.8,99.84,14340.0,78.8589,78.8589,78.7563,78.7879,14340.0
2019-09-05 14:05:00,99.84,99.9,99.78,99.79,15889.0,78.7879,78.8352,78.7405,78.7484,15889.0
2019-09-05 14:10:00,99.81,99.93,99.77,99.9,16859.0,78.7642,78.8589,78.7326,78.8352,16859.0
2019-09-05 14:15:00,99.89,100.01,99.89,99.95,20592.0,78.8273,78.922,78.8273,78.8747,20592.0
2019-09-05 14:20:00,99.95,99.96,99.76,99.78,23013.0,78.8747,78.8826,78.7248,78.7405,23013.0
2019-09-05 14:25:00,99.79,99.87,99.79,99.87,18040.0,78.7484,78.8116,78.7484,78.8116,18040.0
2019-09-05 14:30:00,99.87,100.09,99.87,100.09,16483.0,78.8116,78.9852,78.8116,78.9852,16483.0
2019-09-05 14:35:00,100.09,100.09,99.85,99.87,13771.0,78.9852,78.9852,78.7958,78.8116,13771.0
2019-09-05 14:40:00,99.87,99.91,99.83,99.9,13992.0,78.8116,78.8431,78.78,78.8352,13992.0
2019-09-05 14:45:00,99.9,99.93,99.83,99.85,20301.0,78.8352,78.8589,78.78,78.7958,20301.0
2019-09-05 14:50:00,99.85,100.01,99.76,100.0,52570.0,78.7958,78.922,78.7248,78.9141,52570.0
2019-09-05 14:55:00,100.01,100.2,99.99,100.17,22786.0,78.922,79.072,78.9063,79.0483,22786.0
2019-09-05 15:00:00,100.17,100.33,100.14,100.15,22084.0,79.0483,79.1746,79.0246,79.0325,22084.0
2019-09-05 15:05:00,100.18,100.21,100.1,100.14,27345.0,79.0562,79.0799,78.9931,79.0246,27345.0
2019-09-05 15:10:00,100.13,100.2,100.08,100.16,18910.0,79.0167,79.072,78.9773,79.0404,18910.0
2019-09-05 15:15:00,100.17,100.24,100.16,100.19,25607.0,79.0483,79.1035,79.0404,79.0641,25607.0
2019-09-05 15:20:00,100.19,100.26,100.17,100.17,26219.0,79.0641,79.1193,79.0483,79.0483,26219.0
2019-09-05 15:25:00,100.19,100.26,100.15,100.26,31049.0,79.0641,79.1193,79.0325,79.1193,31049.0
2019-09-05 15:30:00,100.25,100.38,100.22,100.3,43015.0,79.1114,79.214,79.0878,79.1509,43015.0
2019-09-05 15:35:00,100.3,100.32,100.16,100.17,40723.0,79.1509,79.1667,79.0404,79.0483,40723.0
2019-09-05 15:40:00,100.17,100.19,100.07,100.09,41768.0,79.0483,79.0641,78.9694,78.9852,41768.0
2019-09-05 15:45:00,100.09,100.14,100.03,100.03,43619.0,78.9852,79.0246,78.9378,78.9378,43619.0
2019-09-05 15:50:00,100.03,100.08,99.95,100.0,91805.0,78.9378,78.9773,78.8747,78.9141,91805.0
2019-09-05 15:55:00,99.98,100.03,99.75,99.81,151767.0,78.8984,78.9378,78.7169,78.7642,151767.0
2019-09-06 09:30:00,100.13,100.31,99.72,99.72,40083.0,79.0167,79.1588,78.6932,78.6932,40083.0
2019-09-06 09:35:00,99.67,100.09,99.67,99.96,14640.0,78.6537,78.9852,78.6537,78.8826,14640.0
2019-09-06 09:40:00,100.04,100.04,99.42,99.48,11739.0,78.9457,78.9457,78.4564,78.5038,11739.0
2019-09-06 09:45:00,99.57,99.96,99.49,99.8,28713.0,78.5748,78.8826,78.5117,78.7563,28713.0
2019-09-06 09:50:00,99.75,100.01,99.64,100.01,14740.0,78.7169,78.922,78.6301,78.922,14740.0
2019-09-06 09:55:00,100.04,100.04,99.8,99.89,11231.0,78.9457,78.9457,78.7563,78.8273,11231.0
2019-09-06 10:00:00,99.92,99.98,99.78,99.85,12671.0,78.851,78.8984,78.7405,78.7958,12671.0
2019-09-06 10:05:00,99.88,100.03,99.68,99.71,24114.0,78.8194,78.9378,78.6616,78.6853,24114.0
2019-09-06 10:10:00,99.66,99.95,99.66,99.87,14140.0,78.6458,78.8747,78.6458,78.8116,14140.0
2019-09-06 10:15:00,99.91,99.93,99.79,99.85,12310.0,78.8431,78.8589,78.7484,78.7958,12310.0
2019-09-06 10:20:00,99.87,100.13,99.83,100.09,15900.0,78.8116,79.0167,78.78,78.9852,15900.0
2019-09-06 10:25:00,100.14,100.38,100.05,100.38,13008.0,79.0246,79.214,78.9536,79.214,13008.0
2019-09-06 10:30:00,100.42,100.48,100.34,100.4,15633.0,79.2456,79.2929,79.1825,79.2298,15633.0
2019-09-06 10:35:00,100.4,100.53,100.24,100.24,13738.0,79.2298,79.3324,79.1035,79.1035,13738.0
2019-09-06 10:40:00,100.28,100.29,100.17,100.19,15958.0,79.1351,79.143,79.0483,79.0641,15958.0
2019-09-06 10:45:00,100.2,100.27,100.12,100.15,13066.0,79.072,79.1272,79.0088,79.0325,13066.0
2019-09-06 10:50:00,100.18,100.18,100.08,100.12,14310.0,79.0562,79.0562,78.9773,79.0088,14310.0
2019-09-06 10:55:00,100.11,100.21,99.98,100.19,14001.0,79.001,79.0799,78.8984,79.0641,14001.0
2019-09-06 11:00:00,100.2,100.23,100.15,100.16,10865.0,79.072,79.0956,79.0325,79.0404,10865.0
2019-09-06 11:05:00,100.15,100.3,100.14,100.29,10646.0,79.0325,79.1509,79.0246,79.143,10646.0
2019-09-06 11:10:00,100.32,100.45,100.29,100.43,11239.0,79.1667,79.2693,79.143,79.2535,11239.0
2019-09-06 11:15:00,100.43,100.58,100.43,100.56,12265.0,79.2535,79.3718,79.2535,79.3561,12265.0
2019-09-06 11:20:00,100.56,100.58,100.5,100.57,8997.0,79.3561,79.3718,79.3087,79.364,8997.0
2019-09-06 11:25:00,100.59,100.69,100.59,100.69,10338.0,79.3797,79.4587,79.3797,79.4587,10338.0
2019-09-06 11:30:00,100.68,100.79,100.61,100.79,12620.0,79.4508,79.5376,79.3955,79.5376,12620.0
2019-09-06 11:35:00,100.79,100.85,100.7,100.7,12214.0,79.5376,79.5849,79.4665,79.4665,12214.0
2019-09-06 11:40:00,100.69,100.78,100.62,100.78,9370.0,79.4587,79.5297,79.4034,79.5297,9370.0
2019-09-06 11:45:00,100.75,100.91,100.74,100.83,9816.0,79.506,79.6323,79.4981,79.5691,9816.0
2019-09-06 11:50:00,100.83,100.98,100.82,100.95,7843.0,79.5691,79.6875,79.5612,79.6638,7843.0
2019-09-06 11:55:00,100.97,101.06,100.89,101.01,13194.0,79.6796,79.7506,79.6165,79.7112,13194.0
2019-09-06 12:00:00,100.99,101.13,100.97,101.11,9398.0,79.6954,79.8059,79.6796,79.7901,9398.0
2019-09-06 12:05:00,101.14,101.15,100.97,101.12,12675.0,79.8138,79.8217,79.6796,79.798,12675.0
2019-09-06 12:10:00,101.13,101.2,101.06,101.08,9442.0,79.8059,79.8611,79.7506,79.7664,9442.0
2019-09-06 12:15:00,101.09,101.12,100.99,101.02,6841.0,79.7743,79.798,79.6954,79.7191,6841.0
2019-09-06 12:20:00,101.04,101.1,100.97,101.03,8310.0,79.7349,79.7822,79.6796,79.727,8310.0
2019-09-06 12:25:00,101.03,101.07,100.97,101.04,9172.0,79.727,79.7585,79.6796,79.7349,9172.0
2019-09-06 12:30:00,101.04,101.11,100.99,101.09,10514.0,79.7349,79.7901,79.6954,79.7743,10514.0
2019-09-06 12:35:00,101.09,101.16,101.06,101.12,11266.0,79.7743,79.8295,79.7506,79.798,11266.0
2019-09-06 12:40:00,101.14,101.14,101.04,101.07,10553.0,79.8138,79.8138,79.7349,79.7585,10553.0
2019-09-06 12:45:00,101.04,101.04,100.91,100.93,11510.0,79.7349,79.7349,79.6323,79.648,11510.0
2019-09-06 12:50:00,100.94,101.02,100.83,100.95,19918.0,79.6559,79.7191,79.5691,79.6638,19918.0
2019-09-06 12:55:00,100.95,101.11,100.95,101.04,12611.0,79.6638,79.7901,79.6638,79.7349,12611.0
2019-09-06 13:00:00,101.07,101.09,100.93,101.07,9297.0,79.7585,79.7743,79.648,79.7585,9297.0
2019-09-06 13:05:00,101.07,101.07,100.92,100.96,8169.0,79.7585,79.7585,79.6402,79.6717,8169.0
2019-09-06 13:10:00,100.96,100.98,100.95,100.98,6267.0,79.6717,79.6875,79.6638,79.6875,6267.0
2019-09-06 13:15:00,100.98,101.07,100.95,100.96,10859.0,79.6875,79.7585,79.6638,79.6717,10859.0
2019-09-06 13:20:00,100.97,101.1,100.96,101.05,9605.0,79.6796,79.7822,79.6717,79.7427,9605.0
2019-09-06 13:25:00,101.06,101.12,100.97,101.11,9996.0,79.7506,79.798,79.6796,79.7901,9996.0
2019-09-06 13:30:00,101.13,101.2,100.97,100.97,16416.0,79.8059,79.8611,79.6796,79.6796,16416.0
2019-09-06 13:35:00,100.98,101.09,100.96,101.0,10963.0,79.6875,79.7743,79.6717,79.7033,10963.0
2019-09-06 13:40:00,100.99,101.02,100.96,100.96,9079.0,79.6954,79.7191,79.6717,79.6717,9079.0
2019-09-06 13:45:00,100.94,100.94,100.81,100.89,8488.0,79.6559,79.6559,79.5533,79.6165,8488.0
2019-09-06 13:50:00,100.89,100.96,100.82,100.92,9884.0,79.6165,79.6717,79.5612,79.6402,9884.0
2019-09-06 13:55:00,100.93,101.0,100.88,100.94,12013.0,79.648,79.7033,79.6086,79.6559,12013.0
2019-09-06 14:00:00,100.93,101.04,100.91,101.04,10762.0,79.648,79.7349,79.6323,79.7349,10762.0
2019-09-06 14:05:00,101.04,101.13,100.99,101.08,10640.0,79.7349,79.8059,79.6954,79.7664,10640.0
2019-09-06 14:10:00,101.09,101.11,101.05,101.1,10733.0,79.7743,79.7901,79.7427,79.7822,10733.0
2019-09-06 14:15:00,101.11,101.11,101.03,101.06,12299.0,79.7901,79.7901,79.727,79.7506,12299.0
2019-09-06 14:20:00,101.07,101.16,101.01,101.09,19976.0,79.7585,79.8295,79.7112,79.7743,19976.0
2019-09-06 14:25:00,101.09,101.15,101.06,101.11,11637.0,79.7743,79.8217,79.7506,79.7901,11637.0
2019-09-06 14:30:00,101.11,101.18,101.05,101.17,13569.0,79.7901,79.8453,79.7427,79.8374,13569.0
2019-09-06 14:35:00,101.16,101.34,101.16,101.32,15338.0,79.8295,79.9716,79.8295,79.9558,15338.0
2019-09-06 14:40:00,101.31,101.34,101.27,101.29,11950.0,79.9479,79.9716,79.9164,79.9321,11950.0
2019-09-06 14:45:00,101.28,101.31,101.21,101.29,14601.0,79.9242,79.9479,79.869,79.9321,14601.0
2019-09-06 14:50:00,101.28,101.28,101.19,101.2,10265.0,79.9242,79.9242,79.8532,79.8611,10265.0
2019-09-06 14:55:00,101.19,101.36,101.19,101.36,12116.0,79.8532,79.9874,79.8532,79.9874,12116.0
2019-09-06 15:00:00,101.36,101.38,101.31,101.32,16862.0,79.9874,80.0032,79.9479,79.9558,16862.0
2019-09-06 15:05:00,101.33,101.35,101.22,101.22,16063.0,79.9637,79.9795,79.8769,79.8769,16063.0
2019-09-06 15:10:00,101.23,101.27,101.2,101.26,19656.0,79.8848,79.9164,79.8611,79.9085,19656.0
2019-09-06 15:15:00,101.25,101.25,101.17,101.17,17709.0,79.9006,79.9006,79.8374,79.8374,17709.0
2019-09-06 15:20:00,101.17,101.25,101.16,101.24,14736.0,79.8374,79.9006,79.8295,79.8927,14736.0
2019-09-06 15:25:00,101.25,101.34,101.25,101.33,26575.0,79.9006,79.9716,79.9006,79.9637,26575.0
2019-09-06 15:30:00,101.33,101.37,101.2,101.21,29216.0,79.9637,79.9953,79.8611,79.869,29216.0
2019-09-06 15:35:00,101.21,101.21,101.03,101.03,37382.0,79.869,79.869,79.727,79.727,37382.0
2019-09-06 15:40:00,101.03,101.07,100.98,100.99,38583.0,79.727,79.7585,79.6875,79.6954,38583.0
2019-09-06 15:45:00,101.01,101.03,100.9,100.98,45322.0,79.7112,79.727,79.6244,79.6875,45322.0
2019-09-06 15:50:00,100.97,100.99,100.81,100.81,58413.0,79.6796,79.6954,79.5533,79.5533,58413.0
2019-09-06 15:55:00,100.8,100.96,100.65,100.88,147237.0,79.5455,79.6717,79.4271,79.6086,147237.0
2019-09-09 09:30:00,101.55,101.55,101.01,101.22,34407.0,80.1373,80.1373,79.7112,79.8769,34407.0
2019-09-09 09:35:00,101.21,101.51,101.17,101.37,12417.0,79.869,80.1057,79.8374,79.9953,12417.0
2019-09-09 09:40:00,101.43,101.5,101.04,101.18,14857.0,80.0426,80.0979,79.7349,79.8453,14857.0
2019-09-09 09:45:00,101.2,101.5,101.2,101.48,15898.0,79.8611,80.0979,79.8611,80.0821,15898.0
2019-09-09 09:50:00,101.53,101.62,101.43,101.53,23149.0,80.1215,80.1926,80.0426,80.1215,23149.0
2019-09-09 09:55:00,101.55,102.01,101.54,101.98,33230.0,80.1373,80.5003,80.1294,80.4766,33230.0
2019-09-09 10:00:00,101.99,102.1,101.73,102.1,20658.0,80.4845,80.5713,80.2794,80.5713,20658.0
2019-09-09 10:05:00,102.12,102.34,102.06,102.34,20676.0,80.5871,80.7607,80.5398,80.7607,20676.0
2019-09-09 10:10:00,102.35,102.56,102.26,102.4,19272.0,80.7686,80.9343,80.6976,80.8081,19272.0
2019-09-09 10:15:00,102.37,102.5,102.29,102.47,12338.0,80.7844,80.887,80.7213,80.8633,12338.0
2019-09-09 10:20:00,102.47,102.52,102.34,102.42,13142.0,80.8633,80.9028,80.7607,80.8239,13142.0
2019-09-09 10:25:00,102.43,102.47,102.24,102.41,21112.0,80.8318,80.8633,80.6818,80.816,21112.0
2019-09-09 10:30:00,102.42,102.46,102.27,102.46,19360.0,80.8239,80.8554,80.7055,80.8554,19360.0
2019-09-09 10:35:00,102.45,102.51,102.26,102.34,20458.0,80.8475,80.8949,80.6976,80.7607,20458.0
2019-09-09 10:40:00,102.33,102.52,102.31,102.47,13188.0,80.7528,80.9028,80.7371,80.8633,13188.0
2019-09-09 10:45:00,102.5,102.7,102.45,102.67,18379.0,80.887,81.0448,80.8475,81.0212,18379.0
2019-09-09 10:50:00,102.69,102.74,102.61,102.62,13887.0,81.0369,81.0764,80.9738,80.9817,13887.0
2019-09-09 10:55:00,102.6,102.68,102.53,102.53,9555.0,80.9659,81.029,80.9107,80.9107,9555.0
2019-09-09 11:00:00,102.54,102.56,102.47,102.53,12039.0,80.9186,80.9343,80.8633,80.9107,12039.0
2019-09-09 11:05:00,102.5,102.7,102.5,102.58,11809.0,80.887,81.0448,80.887,80.9501,11809.0
2019-09-09 11:10:00,102.59,102.71,102.56,102.63,11069.0,80.958,81.0527,80.9343,80.9896,11069.0
2019-09-09 11:15:00,102.63,102.67,102.48,102.53,19238.0,80.9896,81.0212,80.8712,80.9107,19238.0
2019-09-09 11:20:00,102.52,102.56,102.38,102.53,24385.0,80.9028,80.9343,80.7923,80.9107,24385.0
2019-09-09 11:25:00,102.53,102.67,102.52,102.63,15677.0,80.9107,81.0212,80.9028,80.9896,15677.0
2019-09-09 11:30:00,102.59,102.65,102.54,102.59,12520.0,80.958,81.0054,80.9186,80.958,12520.0
2019-09-09 11:35:00,102.62,102.62,102.47,102.5,10455.0,80.9817,80.9817,80.8633,80.887,10455.0
2019-09-09 11:40:00,102.54,102.55,102.36,102.4,8281.0,80.9186,80.9265,80.7765,80.8081,8281.0
2019-09-09 11:45:00,102.41,102.55,102.4,102.55,13010.0,80.816,80.9265,80.8081,80.9265,13010.0
2019-09-09 11:50:00,102.53,102.62,102.49,102.61,11997.0,80.9107,80.9817,80.8791,80.9738,11997.0
2019-09-09 11:55:00,102.6,102.65,102.49,102.53,6633.0,80.9659,81.0054,80.8791,80.9107,6633.0
2019-09-09 12:00:00,102.51,102.55,102.41,102.53,8205.0,80.8949,80.9265,80.816,80.9107,8205.0
2019-09-09 12:05:00,102.53,102.56,102.41,102.51,10019.0,80.9107,80.9343,80.816,80.8949,10019.0
2019-09-09 12:10:00,102.5,102.59,102.4,102.57,13419.0,80.887,80.958,80.8081,80.9422,13419.0
2019-09-09 12:15:00,102.6,102.61,102.4,102.43,10473.0,80.9659,80.9738,80.8081,80.8318,10473.0
2019-09-09 12:20:00,102.43,102.44,102.09,102.09,42522.0,80.8318,80.8397,80.5635,80.5635,42522.0
2019-09-09 12:25:00,102.11,102.3,102.09,102.13,10926.0,80.5792,80.7292,80.5635,80.595,10926.0
2019-09-09 12:30:00,102.13,102.13,101.95,102.05,8377.0,80.595,80.595,80.453,80.5319,8377.0
2019-09-09 12:35:00,102.04,102.05,101.89,101.9,18565.0,80.524,80.5319,80.4056,80.4135,18565.0
2019-09-09 12:40:00,101.92,101.96,101.78,101.86,9560.0,80.4293,80.4609,80.3188,80.3819,9560.0
2019-09-09 12:45:00,101.83,101.83,101.64,101.64,15829.0,80.3583,80.3583,80.2083,80.2083,15829.0
2019-09-09 12:50:00,101.62,101.74,101.61,101.71,15253.0,80.1926,80.2873,80.1847,80.2636,15253.0
2019-09-09 12:55:00,101.7,101.74,101.61,101.62,16657.0,80.2557,80.2873,80.1847,80.1926,16657.0
2019-09-09 13:00:00,101.66,101.66,101.48,101.48,19221.0,80.2241,80.2241,80.0821,80.0821,19221.0
2019-09-09 13:05:00,101.48,101.51,101.46,101.49,9871.0,80.0821,80.1057,80.0663,80.09,9871.0
2019-09-09 13:10:00,101.48,101.53,101.34,101.42,25099.0,80.0821,80.1215,79.9716,80.0347,25099.0
2019-09-09 13:15:00,101.45,101.57,101.44,101.54,10512.0,80.0584,80.1531,80.0505,80.1294,10512.0
2019-09-09 13:20:00,101.56,101.59,101.44,101.44,10724.0,80.1452,80.1689,80.0505,80.0505,10724.0
2019-09-09 13:25:00,101.45,101.61,101.45,101.61,11671.0,80.0584,80.1847,80.0584,80.1847,11671.0
2019-09-09 13:30:00,101.66,101.68,101.6,101.68,15552.0,80.2241,80.2399,80.1768,80.2399,15552.0
2019-09-09 13:35:00,101.67,101.8,101.61,101.8,13667.0,80.232,80.3346,80.1847,80.3346,13667.0
2019-09-09 13:40:00,101.82,101.93,101.73,101.89,13533.0,80.3504,80.4372,80.2794,80.4056,13533.0
2019-09-09 13:45:00,101.87,101.99,101.87,101.93,9034.0,80.3898,80.4845,80.3898,80.4372,9034.0
2019-09-09 13:50:00,101.93,102.04,101.92,102.03,11334.0,80.4372,80.524,80.4293,80.5161,11334.0
2019-09-09 13:55:00,102.04,102.18,102.02,102.08,11642.0,80.524,80.6345,80.5082,80.5556,11642.0
2019-09-09 14:00:00,102.07,102.07,101.94,101.95,11524.0,80.5477,80.5477,80.4451,80.453,11524.0
2019-09-09 14:05:00,101.93,102.0,101.86,101.89,9646.0,80.4372,80.4924,80.3819,80.4056,9646.0
2019-09-09 14:10:00,101.88,101.93,101.82,101.9,11859.0,80.3977,80.4372,80.3504,80.4135,11859.0
2019-09-09 14:15:00,101.88,101.88,101.77,101.79,14414.0,80.3977,80.3977,80.3109,80.3267,14414.0
2019-09-09 14:20:00,101.79,101.8,101.69,101.76,14356.0,80.3267,80.3346,80.2478,80.303,14356.0
2019-09-09 14:25:00,101.75,101.94,101.75,101.87,19884.0,80.2951,80.4451,80.2951,80.3898,19884.0
2019-09-09 14:30:00,101.86,101.94,101.83,101.91,11581.0,80.3819,80.4451,80.3583,80.4214,11581.0
2019-09-09 14:35:00,101.89,101.97,101.85,101.97,26418.0,80.4056,80.4688,80.3741,80.4688,26418.0
2019-09-09 14:40:00,101.94,101.99,101.94,101.99,11309.0,80.4451,80.4845,80.4451,80.4845,11309.0
2019-09-09 14:45:00,102.0,102.12,101.96,102.09,34697.0,80.4924,80.5871,80.4609,80.5635,34697.0
2019-09-09 14:50:00,102.09,102.14,102.06,102.09,37473.0,80.5635,80.6029,80.5398,80.5635,37473.0
2019-09-09 14:55:00,102.1,102.12,102.06,102.08,18177.0,80.5713,80.5871,80.5398,80.5556,18177.0
2019-09-09 15:00:00,102.07,102.11,102.04,102.09,19437.0,80.5477,80.5792,80.524,80.5635,19437.0
2019-09-09 15:05:00,102.1,102.1,101.87,101.89,13423.0,80.5713,80.5713,80.3898,80.4056,13423.0
2019-09-09 15:10:00,101.89,101.92,101.85,101.87,13599.0,80.4056,80.4293,80.3741,80.3898,13599.0
2019-09-09 15:15:00,101.88,101.93,101.87,101.93,13571.0,80.3977,80.4372,80.3898,80.4372,13571.0
2019-09-09 15:20:00,101.93,101.96,101.88,101.88,18297.0,80.4372,80.4609,80.3977,80.3977,18297.0
2019-09-09 15:25:00,101.89,101.91,101.82,101.86,16996.0,80.4056,80.4214,80.3504,80.3819,16996.0
2019-09-09 15:30:00,101.87,101.89,101.76,101.77,19704.0,80.3898,80.4056,80.303,80.3109,19704.0
2019-09-09 15:35:00,101.79,101.9,101.78,101.87,25620.0,80.3267,80.4135,80.3188,80.3898,25620.0
2019-09-09 15:40:00,101.9,101.96,101.83,101.85,27093.0,80.4135,80.4609,80.3583,80.3741,27093.0
2019-09-09 15:45:00,101.86,102.08,101.85,102.05,37015.0,80.3819,80.5556,80.3741,80.5319,37015.0
2019-09-09 15:50:00,102.04,102.09,101.99,102.02,53269.0,80.524,80.5635,80.4845,80.5082,53269.0
2019-09-09 15:55:00,102.01,102.23,102.0,102.16,87364.0,80.5003,80.6739,80.4924,80.6187,87364.0
2019-09-10 09:30:00,102.42,102.99,102.25,102.86,42789.0,80.8239,81.2737,80.6897,81.1711,42789.0
2019-09-10 09:35:00,102.81,103.34,102.64,102.74,44132.0,81.1316,81.5499,80.9975,81.0764,44132.0
2019-09-10 09:40:00,102.68,103.09,102.66,103.09,13451.0,81.029,81.3526,81.0133,81.3526,13451.0
2019-09-10 09:45:00,103.1,103.3,102.89,102.98,26132.0,81.3605,81.5183,81.1948,81.2658,26132.0
2019-09-10 09:50:00,102.95,103.09,102.71,102.92,15482.0,81.2421,81.3526,81.0527,81.2184,15482.0
2019-09-10 09:55:00,102.9,103.12,102.78,103.09,11837.0,81.2027,81.3763,81.108,81.3526,11837.0
2019-09-10 10:00:00,103.09,103.31,103.07,103.22,17178.0,81.3526,81.5262,81.3368,81.4552,17178.0
2019-09-10 10:05:00,103.2,103.24,102.98,102.98,12322.0,81.4394,81.471,81.2658,81.2658,12322.0
2019-09-10 10:10:00,102.96,102.99,102.71,102.74,14606.0,81.25,81.2737,81.0527,81.0764,14606.0
2019-09-10 10:15:00,102.71,102.91,102.69,102.69,15240.0,81.0527,81.2105,81.0369,81.0369,15240.0
2019-09-10 10:20:00,102.73,102.92,102.54,102.72,18815.0,81.0685,81.2184,80.9186,81.0606,18815.0
2019-09-10 10:25:00,102.76,102.88,102.66,102.71,12818.0,81.0922,81.1869,81.0133,81.0527,12818.0
2019-09-10 10:30:00,102.73,102.92,102.69,102.86,11094.0,81.0685,81.2184,81.0369,81.1711,11094.0
2019-09-10 10:35:00,102.92,102.92,102.61,102.65,23113.0,81.2184,81.2184,80.9738,81.0054,23113.0
2019-09-10 10:40:00,102.62,102.78,102.59,102.7,12136.0,80.9817,81.108,80.958,81.0448,12136.0
2019-09-10 10:45:00,102.72,102.78,102.59,102.61,13250.0,81.0606,81.108,80.958,80.9738,13250.0
2019-09-10 10:50:00,102.58,102.65,102.51,102.63,25153.0,80.9501,81.0054,80.8949,80.9896,25153.0
2019-09-10 10:55:00,102.64,102.7,102.58,102.59,16630.0,80.9975,81.0448,80.9501,80.958,16630.0
2019-09-10 11:00:00,102.61,102.64,102.54,102.57,11984.0,80.9738,80.9975,80.9186,80.9422,11984.0
2019-09-10 11:05:00,102.58,102.74,102.58,102.71,17341.0,80.9501,81.0764,80.9501,81.0527,17341.0
2019-09-10 11:10:00,102.72,102.79,102.63,102.74,11034.0,81.0606,81.1158,80.9896,81.0764,11034.0
2019-09-10 11:15:00,102.79,102.87,102.75,102.82,18546.0,81.1158,81.179,81.0843,81.1395,18546.0
2019-09-10 11:20:00,102.84,103.06,102.83,103.03,11546.0,81.1553,81.3289,81.1474,81.3052,11546.0
2019-09-10 11:25:00,103.04,103.13,102.98,103.1,10272.0,81.3131,81.3842,81.2658,81.3605,10272.0
2019-09-10 11:30:00,103.1,103.28,103.09,103.22,13631.0,81.3605,81.5025,81.3526,81.4552,13631.0
2019-09-10 11:35:00,103.24,103.36,103.2,103.35,12170.0,81.471,81.5657,81.4394,81.5578,12170.0
2019-09-10 11:40:00,103.32,103.46,103.23,103.42,87724.0,81.5341,81.6446,81.4631,81.613,87724.0
2019-09-10 11:45:00,103.42,103.68,103.37,103.61,15508.0,81.613,81.8182,81.5736,81.7629,15508.0
2019-09-10 11:50:00,103.58,103.76,103.58,103.75,9114.0,81.7393,81.8813,81.7393,81.8734,9114.0
2019-09-10 11:55:00,103.73,103.77,103.66,103.66,13199.0,81.8576,81.8892,81.8024,81.8024,13199.0
2019-09-10 12:00:00,103.69,103.71,102.87,103.17,24431.0,81.8261,81.8419,81.179,81.4157,24431.0
2019-09-10 12:05:00,103.16,103.33,103.04,103.33,11838.0,81.4078,81.542,81.3131,81.542,11838.0
2019-09-10 12:10:00,103.34,103.62,103.33,103.45,11792.0,81.5499,81.7708,81.542,81.6367,11792.0
2019-09-10 12:15:00,103.44,103.64,103.4,103.56,12716.0,81.6288,81.7866,81.5972,81.7235,12716.0
2019-09-10 12:20:00,103.56,103.69,103.46,103.46,11755.0,81.7235,81.8261,81.6446,81.6446,11755.0
2019-09-10 12:25:00,103.45,103.61,103.43,103.58,8902.0,81.6367,81.7629,81.6209,81.7393,8902.0
2019-09-10 12:30:00,103.59,103.61,103.47,103.58,10489.0,81.7472,81.7629,81.6525,81.7393,10489.0
2019-09-10 12:35:00,103.6,103.62,103.5,103.58,12264.0,81.7551,81.7708,81.6761,81.7393,12264.0
2019-09-10 12:40:00,103.6,103.75,103.52,103.6,6549.0,81.7551,81.8734,81.6919,81.7551,6549.0
2019-09-10 12:45:00,103.61,103.76,103.61,103.73,19198.0,81.7629,81.8813,81.7629,81.8576,19198.0
2019-09-10 12:50:00,103.73,103.91,103.73,103.78,25208.0,81.8576,81.9997,81.8576,81.8971,25208.0
2019-09-10 12:55:00,103.77,103.8,103.64,103.64,8653.0,81.8892,81.9129,81.7866,81.7866,8653.0
2019-09-10 13:00:00,103.68,103.69,103.51,103.61,11326.0,81.8182,81.8261,81.684,81.7629,11326.0
2019-09-10 13:05:00,103.59,103.63,103.45,103.45,7263.0,81.7472,81.7787,81.6367,81.6367,7263.0
2019-09-10 13:10:00,103.48,103.54,103.25,103.29,16497.0,81.6604,81.7077,81.4789,81.5104,16497.0
2019-09-10 13:15:00,103.3,103.34,103.14,103.23,10935.0,81.5183,81.5499,81.392,81.4631,10935.0
2019-09-10 13:20:00,103.26,103.37,103.24,103.31,9252.0,81.4867,81.5736,81.471,81.5262,9252.0
2019-09-10 13:25:00,103.32,103.4,103.26,103.28,9651.0,81.5341,81.5972,81.4867,81.5025,9651.0
2019-09-10 13:30:00,103.26,103.37,103.23,103.31,18371.0,81.4867,81.5736,81.4631,81.5262,18371.0
2019-09-10 13:35:00,103.3,103.33,103.17,103.17,11263.0,81.5183,81.542,81.4157,81.4157,11263.0
2019-09-10 13:40:00,103.18,103.18,103.11,103.14,9319.0,81.4236,81.4236,81.3684,81.392,9319.0
2019-09-10 13:45:00,103.13,103.25,103.13,103.14,9546.0,81.3842,81.4789,81.3842,81.392,9546.0
2019-09-10 13:50:00,103.18,103.23,103.13,103.15,8019.0,81.4236,81.4631,81.3842,81.3999,8019.0
2019-09-10 13:55:00,103.17,103.21,103.04,103.04,8393.0,81.4157,81.4473,81.3131,81.3131,8393.0
2019-09-10 14:00:00,103.05,103.11,102.87,102.89,11550.0,81.321,81.3684,81.179,81.1948,11550.0
2019-09-10 14:05:00,102.9,103.03,102.88,102.98,14893.0,81.2027,81.3052,81.1869,81.2658,14893.0
2019-09-10 14:10:00,102.97,103.07,102.89,102.89,7827.0,81.2579,81.3368,81.1948,81.1948,7827.0
2019-09-10 14:15:00,102.91,102.91,102.65,102.72,34747.0,81.2105,81.2105,81.0054,81.0606,34747.0
2019-09-10 14:20:00,102.7,102.75,102.65,102.7,24158.0,81.0448,81.0843,81.0054,81.0448,24158.0
2019-09-10 14:25:00,102.68,102.76,102.58,102.62,10826.0,81.029,81.0922,80.9501,80.9817,10826.0
2019-09-10 14:30:00,102.62,102.83,102.6,102.82,11616.0,80.9817,81.1474,80.9659,81.1395,11616.0
2019-09-10 14:35:00,102.78,102.78,102.66,102.66,11995.0,81.108,81.108,81.0133,81.0133,11995.0
2019-09-10 14:40:00,102.68,102.76,102.66,102.74,9386.0,81.029,81.0922,81.0133,81.0764,9386.0
2019-09-10 14:45:00,102.73,102.81,102.7,102.7,8298.0,81.0685,81.1316,81.0448,81.0448,8298.0
2019-09-10 14:50:00,102.68,102.7,102.62,102.68,10664.0,81.029,81.0448,80.9817,81.029,10664.0
2019-09-10 14:55:00,102.69,102.81,102.65,102.75,13870.0,81.0369,81.1316,81.0054,81.0843,13870.0
2019-09-10 15:00:00,102.77,102.89,102.77,102.89,13206.0,81.1001,81.1948,81.1001,81.1948,13206.0
2019-09-10 15:05:00,102.89,102.89,102.79,102.83,19361.0,81.1948,81.1948,81.1158,81.1474,19361.0
2019-09-10 15:10:00,102.81,102.84,102.73,102.73,14033.0,81.1316,81.1553,81.0685,81.0685,14033.0
2019-09-10 15:15:00,102.77,102.78,102.72,102.78,16344.0,81.1001,81.108,81.0606,81.108,16344.0
2019-09-10 15:20:00,102.79,102.8,102.69,102.71,15398.0,81.1158,81.1237,81.0369,81.0527,15398.0
2019-09-10 15:25:00,102.7,102.71,102.64,102.64,13761.0,81.0448,81.0527,80.9975,80.9975,13761.0
2019-09-10 15:30:00,102.64,102.7,102.59,102.68,16493.0,80.9975,81.0448,80.958,81.029,16493.0
2019-09-10 15:35:00,102.69,102.69,102.5,102.55,21215.0,81.0369,81.0369,80.887,80.9265,21215.0
2019-09-10 15:40:00,102.55,102.58,102.5,102.53,21235.0,80.9265,80.9501,80.887,80.9107,21235.0
2019-09-10 15:45:00,102.54,102.74,102.53,102.68,32514.0,80.9186,81.0764,80.9107,81.029,32514.0
2019-09-10 15:50:00,102.67,102.71,102.61,102.67,50988.0,81.0212,81.0527,80.9738,81.0212,50988.0
2019-09-10 15:55:00,102.65,102.96,102.62,102.95,112262.0,81.0054,81.25,80.9817,81.2421,112262.0
2019-09-11 09:30:00,103.29,103.64,103.0,103.43,35614.0,81.5104,81.7866,81.2816,81.6209,35614.0
2019-09-11 09:35:00,103.37,103.47,102.84,103.36,14867.0,81.5736,81.6525,81.1553,81.5657,14867.0
2019-09-11 09:40:00,103.33,103.43,103.06,103.4,7148.0,81.542,81.6209,81.3289,81.5972,7148.0
2019-09-11 09:45:00,103.31,103.84,103.29,103.82,9655.0,81.5262,81.9444,81.5104,81.9287,9655.0
2019-09-11 09:50:00,103.78,103.98,103.75,103.75,9314.0,81.8971,82.0549,81.8734,81.8734,9314.0
2019-09-11 09:55:00,103.78,103.93,103.65,103.91,13420.0,81.8971,82.0155,81.7945,81.9997,13420.0
2019-09-11 10:00:00,103.92,104.18,103.9,103.95,22611.0,82.0076,82.2128,81.9918,82.0313,22611.0
2019-09-11 10:05:00,104.03,104.22,103.96,104.13,9240.0,82.0944,82.2443,82.0391,82.1733,9240.0
2019-09-11 10:10:00,104.13,104.18,103.94,104.0,14388.0,82.1733,82.2128,82.0234,82.0707,14388.0
2019-09-11 10:15:00,103.96,104.07,103.76,103.89,15557.0,82.0391,82.126,81.8813,81.9839,15557.0
2019-09-11 10:20:00,103.93,104.03,103.79,103.79,17033.0,82.0155,82.0944,81.905,81.905,17033.0
2019-09-11 10:25:00,103.76,104.04,103.76,104.04,17807.0,81.8813,82.1023,81.8813,82.1023,17807.0
2019-09-11 10:30:00,104.0,104.15,103.37,103.42,31217.0,82.0707,82.1891,81.5736,81.613,31217.0
2019-09-11 10:35:00,103.44,103.96,103.43,103.92,9492.0,81.6288,82.0391,81.6209,82.0076,9492.0
2019-09-11 10:40:00,103.91,103.95,103.76,103.77,13170.0,81.9997,82.0313,81.8813,81.8892,13170.0
2019-09-11 10:45:00,103.8,103.81,103.41,103.41,15714.0,81.9129,81.9208,81.6051,81.6051,15714.0
2019-09-11 10:50:00,103.38,103.51,103.31,103.43,9823.0,81.5814,81.684,81.5262,81.6209,9823.0
2019-09-11 10:55:00,103.4,103.53,103.33,103.46,9902.0,81.5972,81.6998,81.542,81.6446,9902.0
2019-09-11 11:00:00,103.5,103.51,103.23,103.27,18524.0,81.6761,81.684,81.4631,81.4946,18524.0
2019-09-11 11:05:00,103.27,103.35,103.16,103.35,4478.0,81.4946,81.5578,81.4078,81.5578,4478.0
2019-09-11 11:10:00,103.36,103.36,103.13,103.19,5591.0,81.5657,81.5657,81.3842,81.4315,5591.0
2019-09-11 11:15:00,103.21,103.26,103.01,103.01,11094.0,81.4473,81.4867,81.2895,81.2895,11094.0
2019-09-11 11:20:00,102.99,103.22,102.91,103.07,10387.0,81.2737,81.4552,81.2105,81.3368,10387.0
2019-09-11 11:25:00,103.04,103.13,103.02,103.07,13915.0,81.3131,81.3842,81.2974,81.3368,13915.0
2019-09-11 11:30:00,103.12,103.34,103.08,103.34,23467.0,81.3763,81.5499,81.3447,81.5499,23467.0
2019-09-11 11:35:00,103.3,103.39,103.21,103.21,5263.0,81.5183,81.5893,81.4473,81.4473,5263.0
2019-09-11 11:40:00,103.24,103.24,102.63,102.81,23992.0,81.471,81.471,80.9896,81.1316,23992.0
2019-09-11 11:45:00,102.78,102.78,102.57,102.71,11144.0,81.108,81.108,80.9422,81.0527,11144.0
2019-09-11 11:50:00,102.73,102.81,102.59,102.71,11335.0,81.0685,81.1316,80.958,81.0527,11335.0
2019-09-11 11:55:00,102.78,102.83,102.7,102.8,6875.0,81.108,81.1474,81.0448,81.1237,6875.0
2019-09-11 12:00:00,102.8,102.88,102.75,102.86,13871.0,81.1237,81.1869,81.0843,81.1711,13871.0
2019-09-11 12:05:00,102.88,103.05,102.85,103.02,9650.0,81.1869,81.321,81.1632,81.2974,9650.0
2019-09-11 12:10:00,103.01,103.03,102.84,102.92,5788.0,81.2895,81.3052,81.1553,81.2184,5788.0
2019-09-11 12:15:00,102.88,102.92,102.84,102.87,5221.0,81.1869,81.2184,81.1553,81.179,5221.0
2019-09-11 12:20:00,102.89,102.91,102.67,102.69,7586.0,81.1948,81.2105,81.0212,81.0369,7586.0
2019-09-11 12:25:00,102.65,102.8,102.63,102.74,6999.0,81.0054,81.1237,80.9896,81.0764,6999.0
2019-09-11 12:30:00,102.7,102.73,102.55,102.56,5562.0,81.0448,81.0685,80.9265,80.9343,5562.0
2019-09-11 12:35:00,102.56,102.57,102.39,102.51,11629.0,80.9343,80.9422,80.8002,80.8949,11629.0
2019-09-11 12:40:00,102.51,102.62,102.47,102.59,5476.0,80.8949,80.9817,80.8633,80.958,5476.0
2019-09-11 12:45:00,102.6,102.6,102.41,102.41,7057.0,80.9659,80.9659,80.816,80.816,7057.0
2019-09-11 12:50:00,102.45,102.48,102.34,102.37,12909.0,80.8475,80.8712,80.7607,80.7844,12909.0
2019-09-11 12:55:00,102.34,102.61,102.34,102.49,7170.0,80.7607,80.9738,80.7607,80.8791,7170.0
2019-09-11 13:00:00,102.5,102.52,102.38,102.45,4685.0,80.887,80.9028,80.7923,80.8475,4685.0
2019-09-11 13:05:00,102.44,102.46,102.29,102.44,7061.0,80.8397,80.8554,80.7213,80.8397,7061.0
2019-09-11 13:10:00,102.46,102.48,102.34,102.46,6005.0,80.8554,80.8712,80.7607,80.8554,6005.0
2019-09-11 13:15:00,102.49,102.49,102.39,102.43,6835.0,80.8791,80.8791,80.8002,80.8318,6835.0
2019-09-11 13:20:00,102.44,102.54,102.43,102.49,4005.0,80.8397,80.9186,80.8318,80.8791,4005.0
2019-09-11 13:25:00,102.5,102.58,102.47,102.52,6070.0,80.887,80.9501,80.8633,80.9028,6070.0
2019-09-11 13:30:00,102.53,102.6,102.51,102.52,6873.0,80.9107,80.9659,80.8949,80.9028,6873.0
2019-09-11 13:35:00,102.54,102.69,102.54,102.68,7051.0,80.9186,81.0369,80.9186,81.029,7051.0
2019-09-11 13:40:00,102.65,102.73,102.55,102.6,5875.0,81.0054,81.0685,80.9265,80.9659,5875.0
2019-09-11 13:45:00,102.59,102.67,102.57,102.61,4588.0,80.958,81.0212,80.9422,80.9738,4588.0
2019-09-11 13:50:00,102.63,102.66,102.58,102.59,2985.0,80.9896,81.0133,80.9501,80.958,2985.0
2019-09-11 13:55:00,102.6,102.68,102.56,102.66,8651.0,80.9659,81.029,80.9343,81.0133,8651.0
2019-09-11 14:00:00,102.65,102.65,102.47,102.53,11335.0,81.0054,81.0054,80.8633,80.9107,11335.0
2019-09-11 14:05:00,102.53,102.6,102.48,102.54,7142.0,80.9107,80.9659,80.8712,80.9186,7142.0
2019-09-11 14:10:00,102.54,102.56,102.49,102.51,5532.0,80.9186,80.9343,80.8791,80.8949,5532.0
2019-09-11 14:15:00,102.54,102.59,102.52,102.56,5167.0,80.9186,80.958,80.9028,80.9343,5167.0
2019-09-11 14:20:00,102.6,102.6,102.55,102.57,7069.0,80.9659,80.9659,80.9265,80.9422,7069.0
2019-09-11 14:25:00,102.51,102.64,102.51,102.57,8577.0,80.8949,80.9975,80.8949,80.9422,8577.0
2019-09-11 14:30:00,102.56,102.68,102.53,102.68,10086.0,80.9343,81.029,80.9107,81.029,10086.0
2019-09-11 14:35:00,102.67,102.67,102.48,102.51,8685.0,81.0212,81.0212,80.8712,80.8949,8685.0
2019-09-11 14:40:00,102.49,102.49,102.35,102.4,14427.0,80.8791,80.8791,80.7686,80.8081,14427.0
2019-09-11 14:45:00,102.42,102.45,102.3,102.3,10648.0,80.8239,80.8475,80.7292,80.7292,10648.0
2019-09-11 14:50:00,102.3,102.36,102.28,102.3,10271.0,80.7292,80.7765,80.7134,80.7292,10271.0
2019-09-11 14:55:00,102.29,102.43,102.29,102.42,11578.0,80.7213,80.8318,80.7213,80.8239,11578.0
2019-09-11 15:00:00,102.41,102.51,102.41,102.44,14900.0,80.816,80.8949,80.816,80.8397,14900.0
2019-09-11 15:05:00,102.42,102.44,102.33,102.34,17486.0,80.8239,80.8397,80.7528,80.7607,17486.0
2019-09-11 15:10:00,102.34,102.37,102.25,102.36,21766.0,80.7607,80.7844,80.6897,80.7765,21766.0
2019-09-11 15:15:00,102.37,102.41,102.31,102.36,10423.0,80.7844,80.816,80.7371,80.7765,10423.0
2019-09-11 15:20:00,102.38,102.44,102.32,102.32,15385.0,80.7923,80.8397,80.745,80.745,15385.0
2019-09-11 15:25:00,102.33,102.37,102.28,102.29,14579.0,80.7528,80.7844,80.7134,80.7213,14579.0
2019-09-11 15:30:00,102.29,102.41,102.28,102.38,17737.0,80.7213,80.816,80.7134,80.7923,17737.0
2019-09-11 15:35:00,102.37,102.44,102.3,102.36,24747.0,80.7844,80.8397,80.7292,80.7765,24747.0
2019-09-11 15:40:00,102.35,102.45,102.31,102.31,22577.0,80.7686,80.8475,80.7371,80.7371,22577.0
2019-09-11 15:45:00,102.31,102.34,102.1,102.18,42831.0,80.7371,80.7607,80.5713,80.6345,42831.0
2019-09-11 15:50:00,102.17,102.42,102.17,102.42,57213.0,80.6266,80.8239,80.6266,80.8239,57213.0
2019-09-11 15:55:00,102.42,102.5,102.32,102.44,100716.0,80.8239,80.887,80.745,80.8397,100716.0
2019-09-12 09:30:00,101.44,101.9,101.17,101.88,34075.0,80.0505,80.4135,79.8374,80.3977,34075.0
2019-09-12 09:35:00,102.03,102.03,101.17,101.31,24512.0,80.5161,80.5161,79.8374,79.9479,24512.0
2019-09-12 09:40:00,101.43,101.54,101.25,101.34,34695.0,80.0426,80.1294,79.9006,79.9716,34695.0
2019-09-12 09:45:00,101.34,101.34,100.89,100.9,30649.0,79.9716,79.9716,79.6165,79.6244,30649.0
2019-09-12 09:50:00,100.87,101.27,100.7,101.18,15583.0,79.6007,79.9164,79.4665,79.8453,15583.0
2019-09-12 09:55:00,101.14,101.27,101.0,101.24,13248.0,79.8138,79.9164,79.7033,79.8927,13248.0
2019-09-12 10:00:00,101.24,101.5,101.05,101.47,16773.0,79.8927,80.0979,79.7427,80.0742,16773.0
2019-09-12 10:05:00,101.47,101.88,101.44,101.82,54232.0,80.0742,80.3977,80.0505,80.3504,54232.0
2019-09-12 10:10:00,101.82,102.61,101.82,102.3,26728.0,80.3504,80.9738,80.3504,80.7292,26728.0
2019-09-12 10:15:00,102.33,102.54,102.18,102.23,13214.0,80.7528,80.9186,80.6345,80.6739,13214.0
2019-09-12 10:20:00,102.35,102.56,102.17,102.17,16064.0,80.7686,80.9343,80.6266,80.6266,16064.0
2019-09-12 10:25:00,102.21,102.21,101.94,102.11,22312.0,80.6581,80.6581,80.4451,80.5792,22312.0
2019-09-12 10:30:00,102.15,102.28,102.0,102.15,19992.0,80.6108,80.7134,80.4924,80.6108,19992.0
2019-09-12 10:35:00,102.15,102.43,102.09,102.36,16521.0,80.6108,80.8318,80.5635,80.7765,16521.0
2019-09-12 10:40:00,102.36,102.45,101.94,101.94,21552.0,80.7765,80.8475,80.4451,80.4451,21552.0
2019-09-12 10:45:00,102.0,102.11,101.89,102.03,10702.0,80.4924,80.5792,80.4056,80.5161,10702.0
2019-09-12 10:50:00,102.04,102.22,101.64,101.9,32773.0,80.524,80.666,80.2083,80.4135,32773.0
2019-09-12 10:55:00,101.82,102.08,101.81,101.95,10328.0,80.3504,80.5556,80.3425,80.453,10328.0
2019-09-12 11:00:00,101.95,102.15,101.88,102.08,12165.0,80.453,80.6108,80.3977,80.5556,12165.0
2019-09-12 11:05:00,102.1,102.24,101.96,102.19,10222.0,80.5713,80.6818,80.4609,80.6424,10222.0
2019-09-12 11:10:00,102.24,102.29,102.04,102.06,7934.0,80.6818,80.7213,80.524,80.5398,7934.0
2019-09-12 11:15:00,102.06,102.34,101.98,102.29,15545.0,80.5398,80.7607,80.4766,80.7213,15545.0
2019-09-12 11:20:00,102.26,102.32,102.17,102.26,13380.0,80.6976,80.745,80.6266,80.6976,13380.0
2019-09-12 11:25:00,102.26,102.27,102.06,102.1,13638.0,80.6976,80.7055,80.5398,80.5713,13638.0
2019-09-12 11:30:00,102.12,102.12,101.93,102.05,19524.0,80.5871,80.5871,80.4372,80.5319,19524.0
2019-09-12 11:35:00,102.04,102.1,101.96,101.98,7868.0,80.524,80.5713,80.4609,80.4766,7868.0
2019-09-12 11:40:00,101.96,102.15,101.9,102.15,9366.0,80.4609,80.6108,80.4135,80.6108,9366.0
2019-09-12 11:45:00,102.18,102.33,102.18,102.22,9079.0,80.6345,80.7528,80.6345,80.666,9079.0
2019-09-12 11:50:00,102.19,102.29,102.09,102.14,8124.0,80.6424,80.7213,80.5635,80.6029,8124.0
2019-09-12 11:55:00,102.14,102.25,102.12,102.19,9681.0,80.6029,80.6897,80.5871,80.6424,9681.0
2019-09-12 12:00:00,102.18,102.26,102.1,102.18,6073.0,80.6345,80.6976,80.5713,80.6345,6073.0
2019-09-12 12:05:00,102.18,102.3,102.18,102.23,8867.0,80.6345,80.7292,80.6345,80.6739,8867.0
2019-09-12 12:10:00,102.26,102.26,102.1,102.1,8348.0,80.6976,80.6976,80.5713,80.5713,8348.0
2019-09-12 12:15:00,102.08,102.09,102.03,102.07,5279.0,80.5556,80.5635,80.5161,80.5477,5279.0
2019-09-12 12:20:00,102.06,102.11,101.93,102.01,13371.0,80.5398,80.5792,80.4372,80.5003,13371.0
2019-09-12 12:25:00,102.01,102.03,101.88,101.89,8267.0,80.5003,80.5161,80.3977,80.4056,8267.0
2019-09-12 12:30:00,101.91,101.98,101.87,101.98,7052.0,80.4214,80.4766,80.3898,80.4766,7052.0
2019-09-12 12:35:00,102.01,102.1,101.97,102.05,5357.0,80.5003,80.5713,80.4688,80.5319,5357.0
2019-09-12 12:40:00,102.08,102.12,102.02,102.04,8055.0,80.5556,80.5871,80.5082,80.524,8055.0
2019-09-12 12:45:00,102.06,102.09,101.97,101.98,9506.0,80.5398,80.5635,80.4688,80.4766,9506.0
2019-09-12 12:50:00,101.98,102.02,101.88,101.99,5805.0,80.4766,80.5082,80.3977,80.4845,5805.0
2019-09-12 12:55:00,102.02,102.08,102.02,102.05,6442.0,80.5082,80.5556,80.5082,80.5319,6442.0
2019-09-12 13:00:00,102.06,102.36,102.06,102.34,8138.0,80.5398,80.7765,80.5398,80.7607,8138.0
2019-09-12 13:05:00,102.36,102.41,102.33,102.37,6441.0,80.7765,80.816,80.7528,80.7844,6441.0
2019-09-12 13:10:00,102.37,102.38,102.21,102.23,10036.0,80.7844,80.7923,80.6581,80.6739,10036.0
2019-09-12 13:15:00,102.23,102.25,102.13,102.13,9285.0,80.6739,80.6897,80.595,80.595,9285.0
2019-09-12 13:20:00,102.13,102.2,102.11,102.11,4900.0,80.595,80.6503,80.5792,80.5792,4900.0
2019-09-12 13:25:00,102.12,102.25,102.12,102.2,8956.0,80.5871,80.6897,80.5871,80.6503,8956.0
2019-09-12 13:30:00,102.21,102.24,102.15,102.19,9531.0,80.6581,80.6818,80.6108,80.6424,9531.0
2019-09-12 13:35:00,102.19,102.22,102.0,102.03,9912.0,80.6424,80.666,80.4924,80.5161,9912.0
2019-09-12 13:40:00,102.03,102.21,102.0,102.19,11031.0,80.5161,80.6581,80.4924,80.6424,11031.0
2019-09-12 13:45:00,102.16,102.32,102.16,102.19,7383.0,80.6187,80.745,80.6187,80.6424,7383.0
2019-09-12 13:50:00,102.17,102.28,102.11,102.24,5015.0,80.6266,80.7134,80.5792,80.6818,5015.0
2019-09-12 13:55:00,102.24,102.26,102.18,102.19,6706.0,80.6818,80.6976,80.6345,80.6424,6706.0
2019-09-12 14:00:00,102.17,102.17,102.01,102.11,15633.0,80.6266,80.6266,80.5003,80.5792,15633.0
2019-09-12 14:05:00,102.09,102.12,102.0,102.05,12162.0,80.5635,80.5871,80.4924,80.5319,12162.0
2019-09-12 14:10:00,102.05,102.05,101.94,101.95,9100.0,80.5319,80.5319,80.4451,80.453,9100.0
2019-09-12 14:15:00,101.94,102.01,101.94,102.01,6773.0,80.4451,80.5003,80.4451,80.5003,6773.0
2019-09-12 14:20:00,102.01,102.03,101.96,101.98,7121.0,80.5003,80.5161,80.4609,80.4766,7121.0
2019-09-12 14:25:00,102.0,102.04,101.93,101.97,10804.0,80.4924,80.524,80.4372,80.4688,10804.0
2019-09-12 14:30:00,101.95,102.03,101.94,101.95,6798.0,80.453,80.5161,80.4451,80.453,6798.0
2019-09-12 14:35:00,101.94,102.02,101.93,101.96,11199.0,80.4451,80.5082,80.4372,80.4609,11199.0
2019-09-12 14:40:00,102.0,102.12,102.0,102.08,6059.0,80.4924,80.5871,80.4924,80.5556,6059.0
2019-09-12 14:45:00,102.06,102.23,102.04,102.15,10079.0,80.5398,80.6739,80.524,80.6108,10079.0
2019-09-12 14:50:00,102.16,102.19,102.07,102.07,7001.0,80.6187,80.6424,80.5477,80.5477,7001.0
2019-09-12 14:55:00,102.07,102.14,102.05,102.08,6333.0,80.5477,80.6029,80.5319,80.5556,6333.0
2019-09-12 15:00:00,102.07,102.09,101.99,101.99,12976.0,80.5477,80.5635,80.4845,80.4845,12976.0
2019-09-12 15:05:00,102.01,102.02,101.96,101.98,16700.0,80.5003,80.5082,80.4609,80.4766,16700.0
2019-09-12 15:10:00,101.97,102.06,101.97,102.04,18225.0,80.4688,80.5398,80.4688,80.524,18225.0
2019-09-12 15:15:00,102.05,102.14,102.03,102.09,17020.0,80.5319,80.6029,80.5161,80.5635,17020.0
2019-09-12 15:20:00,102.09,102.14,102.04,102.11,13333.0,80.5635,80.6029,80.524,80.5792,13333.0
2019-09-12 15:25:00,102.13,102.18,102.09,102.15,9763.0,80.595,80.6345,80.5635,80.6108,9763.0
2019-09-12 15:30:00,102.13,102.21,102.12,102.15,12270.0,80.595,80.6581,80.5871,80.6108,12270.0
2019-09-12 15:35:00,102.15,102.28,102.13,102.26,21166.0,80.6108,80.7134,80.595,80.6976,21166.0
2019-09-12 15:40:00,102.25,102.38,102.18,102.38,16660.0,80.6897,80.7923,80.6345,80.7923,16660.0
2019-09-12 15:45:00,102.39,102.48,102.35,102.41,32958.0,80.8002,80.8712,80.7686,80.816,32958.0
2019-09-12 15:50:00,102.4,102.43,102.26,102.4,47235.0,80.8081,80.8318,80.6976,80.8081,47235.0
2019-09-12 15:55:00,102.36,102.38,102.04,102.19,74165.0,80.7765,80.7923,80.524,80.6424,74165.0
2019-09-13 09:30:00,102.93,103.21,102.47,103.16,36794.0,81.2263,81.4473,80.8633,81.4078,36794.0
2019-09-13 09:35:00,103.16,103.39,103.16,103.39,13637.0,81.4078,81.5893,81.4078,81.5893,13637.0
2019-09-13 09:40:00,103.41,103.43,103.04,103.04,10632.0,81.6051,81.6209,81.3131,81.3131,10632.0
2019-09-13 09:45:00,103.11,103.24,102.78,102.85,5167.0,81.3684,81.471,81.108,81.1632,5167.0
2019-09-13 09:50:00,102.96,103.1,102.84,102.99,5646.0,81.25,81.3605,81.1553,81.2737,5646.0
2019-09-13 09:55:00,103.1,103.1,102.74,102.82,9207.0,81.3605,81.3605,81.0764,81.1395,9207.0
2019-09-13 10:00:00,102.72,102.8,102.57,102.77,11026.0,81.0606,81.1237,80.9422,81.1001,11026.0
2019-09-13 10:05:00,102.72,102.82,102.47,102.47,7782.0,81.0606,81.1395,80.8633,80.8633,7782.0
2019-09-13 10:10:00,102.49,102.77,102.49,102.53,14128.0,80.8791,81.1001,80.8791,80.9107,14128.0
2019-09-13 10:15:00,102.58,102.71,102.56,102.71,10177.0,80.9501,81.0527,80.9343,81.0527,10177.0
2019-09-13 10:20:00,102.76,102.82,102.71,102.76,6786.0,81.0922,81.1395,81.0527,81.0922,6786.0
2019-09-13 10:25:00,102.76,102.89,102.75,102.8,8804.0,81.0922,81.1948,81.0843,81.1237,8804.0
2019-09-13 10:30:00,102.84,102.87,102.74,102.79,8966.0,81.1553,81.179,81.0764,81.1158,8966.0
2019-09-13 10:35:00,102.75,102.8,102.62,102.76,8613.0,81.0843,81.1237,80.9817,81.0922,8613.0
2019-09-13 10:40:00,102.71,102.75,102.45,102.46,12193.0,81.0527,81.0843,80.8475,80.8554,12193.0
2019-09-13 10:45:00,102.46,102.54,102.37,102.47,6655.0,80.8554,80.9186,80.7844,80.8633,6655.0
2019-09-13 10:50:00,102.48,102.72,102.42,102.67,7911.0,80.8712,81.0606,80.8239,81.0212,7911.0
2019-09-13 10:55:00,102.69,102.81,102.61,102.81,8775.0,81.0369,81.1316,80.9738,81.1316,8775.0
2019-09-13 11:00:00,102.78,102.78,102.66,102.66,9455.0,81.108,81.108,81.0133,81.0133,9455.0
2019-09-13 11:05:00,102.66,102.97,102.59,102.97,12325.0,81.0133,81.2579,80.958,81.2579,12325.0
2019-09-13 11:10:00,102.97,103.03,102.72,102.76,19998.0,81.2579,81.3052,81.0606,81.0922,19998.0
2019-09-13 11:15:00,102.74,102.78,102.59,102.78,10267.0,81.0764,81.108,80.958,81.108,10267.0
2019-09-13 11:20:00,102.75,102.78,102.68,102.73,8020.0,81.0843,81.108,81.029,81.0685,8020.0
2019-09-13 11:25:00,102.71,102.77,102.61,102.62,8676.0,81.0527,81.1001,80.9738,80.9817,8676.0
2019-09-13 11:30:00,102.68,102.74,102.59,102.65,6315.0,81.029,81.0764,80.958,81.0054,6315.0
2019-09-13 11:35:00,102.62,102.8,102.62,102.78,7164.0,80.9817,81.1237,80.9817,81.108,7164.0
2019-09-13 11:40:00,102.77,102.82,102.67,102.81,6006.0,81.1001,81.1395,81.0212,81.1316,6006.0
2019-09-13 11:45:00,102.78,102.8,102.66,102.73,7952.0,81.108,81.1237,81.0133,81.0685,7952.0
2019-09-13 11:50:00,102.76,102.78,102.69,102.69,6756.0,81.0922,81.108,81.0369,81.0369,6756.0
2019-09-13 11:55:00,102.68,102.68,102.55,102.59,7420.0,81.029,81.029,80.9265,80.958,7420.0
2019-09-13 12:00:00,102.6,102.61,102.49,102.55,7443.0,80.9659,80.9738,80.8791,80.9265,7443.0
2019-09-13 12:05:00,102.55,102.61,102.46,102.54,8820.0,80.9265,80.9738,80.8554,80.9186,8820.0
2019-09-13 12:10:00,102.56,102.57,102.51,102.55,11177.0,80.9343,80.9422,80.8949,80.9265,11177.0
2019-09-13 12:15:00,102.56,102.6,102.43,102.43,5441.0,80.9343,80.9659,80.8318,80.8318,5441.0
2019-09-13 12:20:00,102.42,102.43,102.23,102.25,7410.0,80.8239,80.8318,80.6739,80.6897,7410.0
2019-09-13 12:25:00,102.26,102.32,102.1,102.15,9205.0,80.6976,80.745,80.5713,80.6108,9205.0
2019-09-13 12:30:00,102.14,102.26,102.08,102.26,8273.0,80.6029,80.6976,80.5556,80.6976,8273.0
2019-09-13 12:35:00,102.27,102.35,102.25,102.25,7275.0,80.7055,80.7686,80.6897,80.6897,7275.0
2019-09-13 12:40:00,102.25,102.36,102.2,102.34,4737.0,80.6897,80.7765,80.6503,80.7607,4737.0
2019-09-13 12:45:00,102.33,102.46,102.28,102.38,7668.0,80.7528,80.8554,80.7134,80.7923,7668.0
2019-09-13 12:50:00,102.38,102.43,102.33,102.43,7767.0,80.7923,80.8318,80.7528,80.8318,7767.0
2019-09-13 12:55:00,102.41,102.41,102.34,102.37,6796.0,80.816,80.816,80.7607,80.7844,6796.0
2019-09-13 13:00:00,102.37,102.45,102.35,102.35,10416.0,80.7844,80.8475,80.7686,80.7686,10416.0
2019-09-13 13:05:00,102.33,102.4,102.24,102.36,19074.0,80.7528,80.8081,80.6818,80.7765,19074.0
2019-09-13 13:10:00,102.34,102.35,102.25,102.34,10824.0,80.7607,80.7686,80.6897,80.7607,10824.0
2019-09-13 13:15:00,102.37,102.38,102.3,102.37,8606.0,80.7844,80.7923,80.7292,80.7844,8606.0
2019-09-13 13:20:00,102.38,102.41,102.34,102.39,8815.0,80.7923,80.816,80.7607,80.8002,8815.0
2019-09-13 13:25:00,102.4,102.5,102.4,102.45,5605.0,80.8081,80.887,80.8081,80.8475,5605.0
2019-09-13 13:30:00,102.41,102.51,102.36,102.39,14898.0,80.816,80.8949,80.7765,80.8002,14898.0
2019-09-13 13:35:00,102.39,102.46,102.35,102.43,11798.0,80.8002,80.8554,80.7686,80.8318,11798.0
2019-09-13 13:40:00,102.41,102.62,102.41,102.54,17426.0,80.816,80.9817,80.816,80.9186,17426.0
2019-09-13 13:45:00,102.53,102.58,102.42,102.42,10108.0,80.9107,80.9501,80.8239,80.8239,10108.0
2019-09-13 13:50:00,102.44,102.58,102.44,102.58,9162.0,80.8397,80.9501,80.8397,80.9501,9162.0
2019-09-13 13:55:00,102.58,102.6,102.47,102.49,11291.0,80.9501,80.9659,80.8633,80.8791,11291.0
2019-09-13 14:00:00,102.48,102.59,102.48,102.58,6902.0,80.8712,80.958,80.8712,80.9501,6902.0
2019-09-13 14:05:00,102.56,102.63,102.54,102.62,9510.0,80.9343,80.9896,80.9186,80.9817,9510.0
2019-09-13 14:10:00,102.61,102.61,102.52,102.53,7382.0,80.9738,80.9738,80.9028,80.9107,7382.0
2019-09-13 14:15:00,102.56,102.57,102.46,102.5,10717.0,80.9343,80.9422,80.8554,80.887,10717.0
2019-09-13 14:20:00,102.52,102.63,102.52,102.62,11985.0,80.9028,80.9896,80.9028,80.9817,11985.0
2019-09-13 14:25:00,102.65,102.74,102.61,102.74,13350.0,81.0054,81.0764,80.9738,81.0764,13350.0
2019-09-13 14:30:00,102.72,102.75,102.65,102.65,11802.0,81.0606,81.0843,81.0054,81.0054,11802.0
2019-09-13 14:35:00,102.66,102.67,102.58,102.65,13475.0,81.0133,81.0212,80.9501,81.0054,13475.0
2019-09-13 14:40:00,102.63,102.79,102.62,102.75,9534.0,80.9896,81.1158,80.9817,81.0843,9534.0
2019-09-13 14:45:00,102.73,102.77,102.71,102.73,11124.0,81.0685,81.1001,81.0527,81.0685,11124.0
2019-09-13 14:50:00,102.73,102.74,102.7,102.71,11510.0,81.0685,81.0764,81.0448,81.0527,11510.0
2019-09-13 14:55:00,102.72,102.81,102.72,102.81,12689.0,81.0606,81.1316,81.0606,81.1316,12689.0
2019-09-13 15:00:00,102.8,102.83,102.71,102.83,7753.0,81.1237,81.1474,81.0527,81.1474,7753.0
2019-09-13 15:05:00,102.87,102.87,102.69,102.7,9552.0,81.179,81.179,81.0369,81.0448,9552.0
2019-09-13 15:10:00,102.71,102.77,102.63,102.63,18536.0,81.0527,81.1001,80.9896,80.9896,18536.0
2019-09-13 15:15:00,102.63,102.68,102.52,102.62,14851.0,80.9896,81.029,80.9028,80.9817,14851.0
2019-09-13 15:20:00,102.6,102.69,102.6,102.65,10528.0,80.9659,81.0369,80.9659,81.0054,10528.0
2019-09-13 15:25:00,102.65,102.68,102.61,102.64,12367.0,81.0054,81.029,80.9738,80.9975,12367.0
2019-09-13 15:30:00,102.63,102.73,102.59,102.72,17432.0,80.9896,81.0685,80.958,81.0606,17432.0
2019-09-13 15:35:00,102.72,102.77,102.7,102.74,18120.0,81.0606,81.1001,81.0448,81.0764,18120.0
2019-09-13 15:40:00,102.74,102.74,102.66,102.67,15313.0,81.0764,81.0764,81.0133,81.0212,15313.0
2019-09-13 15:45:00,102.66,102.76,102.66,102.71,24790.0,81.0133,81.0922,81.0133,81.0527,24790.0
2019-09-13 15:50:00,102.71,102.77,102.62,102.62,43017.0,81.0527,81.1001,80.9817,80.9817,43017.0
2019-09-13 15:55:00,102.64,102.78,102.54,102.73,116676.0,80.9975,81.108,80.9186,81.0685,116676.0
2019-09-16 09:30:00,102.11,103.69,102.02,103.32,168399.0,80.5792,81.8261,80.5082,81.5341,168399.0
2019-09-16 09:35:00,103.72,104.9,103.61,104.88,78727.0,81.8498,82.7809,81.7629,82.7652,78727.0
2019-09-16 09:40:00,104.84,104.9,104.56,104.68,59995.0,82.7336,82.7809,82.5126,82.6073,59995.0
2019-09-16 09:45:00,104.68,105.0,104.62,104.62,78537.0,82.6073,82.8599,82.56,82.56,78537.0
2019-09-16 09:50:00,104.66,104.78,104.04,104.08,36653.0,82.5915,82.6862,82.1023,82.1338,36653.0
2019-09-16 09:55:00,104.01,104.47,103.95,104.3,58042.0,82.0786,82.4416,82.0313,82.3075,58042.0
2019-09-16 10:00:00,104.3,104.3,103.69,103.79,31436.0,82.3075,82.3075,81.8261,81.905,31436.0
2019-09-16 10:05:00,103.81,103.88,103.51,103.54,27699.0,81.9208,81.976,81.684,81.7077,27699.0
2019-09-16 10:10:00,103.59,103.88,103.52,103.66,18426.0,81.7472,81.976,81.6919,81.8024,18426.0
2019-09-16 10:15:00,103.64,103.65,103.29,103.35,26889.0,81.7866,81.7945,81.5104,81.5578,26889.0
2019-09-16 10:20:00,103.32,103.37,102.93,102.93,33880.0,81.5341,81.5736,81.2263,81.2263,33880.0
2019-09-16 10:25:00,102.88,103.0,102.35,102.99,81065.0,81.1869,81.2816,80.7686,81.2737,81065.0
2019-09-16 10:30:00,102.99,103.04,102.83,102.95,29112.0,81.2737,81.3131,81.1474,81.2421,29112.0
2019-09-16 10:35:00,102.9,103.06,102.79,102.79,22381.0,81.2027,81.3289,81.1158,81.1158,22381.0
2019-09-16 10:40:00,102.83,103.29,102.81,103.28,17540.0,81.1474,81.5104,81.1316,81.5025,17540.0
2019-09-16 10:45:00,103.29,103.48,103.21,103.37,17857.0,81.5104,81.6604,81.4473,81.5736,17857.0
2019-09-16 10:50:00,103.43,103.93,103.41,103.75,49047.0,81.6209,82.0155,81.6051,81.8734,49047.0
2019-09-16 10:55:00,103.75,104.04,103.74,103.98,28533.0,81.8734,82.1023,81.8655,82.0549,28533.0
2019-09-16 11:00:00,104.03,104.11,103.92,104.02,31017.0,82.0944,82.1575,82.0076,82.0865,31017.0
2019-09-16 11:05:00,103.98,104.38,103.91,104.27,33228.0,82.0549,82.3706,81.9997,82.2838,33228.0
2019-09-16 11:10:00,104.22,104.29,104.03,104.28,27333.0,82.2443,82.2996,82.0944,82.2917,27333.0
2019-09-16 11:15:00,104.29,104.58,104.04,104.11,39066.0,82.2996,82.5284,82.1023,82.1575,39066.0
2019-09-16 11:20:00,104.05,104.05,103.79,103.92,24263.0,82.1102,82.1102,81.905,82.0076,24263.0
2019-09-16 11:25:00,103.92,103.92,103.37,103.48,35144.0,82.0076,82.0076,81.5736,81.6604,35144.0
2019-09-16 11:30:00,103.47,103.57,103.03,103.06,39807.0,81.6525,81.7314,81.3052,81.3289,39807.0
2019-09-16 11:35:00,103.08,103.47,103.02,103.31,24307.0,81.3447,81.6525,81.2974,81.5262,24307.0
2019-09-16 11:40:00,103.32,103.39,103.04,103.08,16134.0,81.5341,81.5893,81.3131,81.3447,16134.0
2019-09-16 11:45:00,103.08,103.21,102.99,103.05,25042.0,81.3447,81.4473,81.2737,81.321,25042.0
2019-09-16 11:50:00,103.03,103.22,102.93,103.14,18923.0,81.3052,81.4552,81.2263,81.392,18923.0
2019-09-16 11:55:00,103.14,103.14,102.87,102.87,17893.0,81.392,81.392,81.179,81.179,17893.0
2019-09-16 12:00:00,102.84,103.04,102.74,102.86,32064.0,81.1553,81.3131,81.0764,81.1711,32064.0
2019-09-16 12:05:00,102.87,102.94,102.76,102.89,24326.0,81.179,81.2342,81.0922,81.1948,24326.0
2019-09-16 12:10:00,102.9,102.95,102.72,102.76,26600.0,81.2027,81.2421,81.0606,81.0922,26600.0
2019-09-16 12:15:00,102.79,102.87,102.76,102.84,11748.0,81.1158,81.179,81.0922,81.1553,11748.0
2019-09-16 12:20:00,102.84,103.04,102.81,102.82,14501.0,81.1553,81.3131,81.1316,81.1395,14501.0
2019-09-16 12:25:00,102.83,103.05,102.76,102.93,25517.0,81.1474,81.321,81.0922,81.2263,25517.0
2019-09-16 12:30:00,102.93,103.36,102.9,103.22,18492.0,81.2263,81.5657,81.2027,81.4552,18492.0
2019-09-16 12:35:00,103.23,103.49,103.08,103.4,26779.0,81.4631,81.6682,81.3447,81.5972,26779.0
2019-09-16 12:40:00,103.39,103.67,103.37,103.64,16678.0,81.5893,81.8103,81.5736,81.7866,16678.0
2019-09-16 12:45:00,103.57,103.75,103.48,103.75,10797.0,81.7314,81.8734,81.6604,81.8734,10797.0
2019-09-16 12:50:00,103.76,103.99,103.72,103.78,21939.0,81.8813,82.0628,81.8498,81.8971,21939.0
2019-09-16 12:55:00,103.82,103.86,103.64,103.77,12945.0,81.9287,81.9602,81.7866,81.8892,12945.0
2019-09-16 13:00:00,103.74,104.04,103.69,103.87,12478.0,81.8655,82.1023,81.8261,81.9681,12478.0
2019-09-16 13:05:00,103.88,104.03,103.84,104.01,9411.0,81.976,82.0944,81.9444,82.0786,9411.0
2019-09-16 13:10:00,104.05,104.28,103.99,104.27,12058.0,82.1102,82.2917,82.0628,82.2838,12058.0
2019-09-16 13:15:00,104.23,104.45,104.21,104.45,17129.0,82.2522,82.4258,82.2364,82.4258,17129.0
2019-09-16 13:20:00,104.44,104.5,104.32,104.36,17943.0,82.4179,82.4653,82.3232,82.3548,17943.0
2019-09-16 13:25:00,104.36,104.59,104.36,104.57,13799.0,82.3548,82.5363,82.3548,82.5205,13799.0
2019-09-16 13:30:00,104.55,104.59,104.31,104.34,32698.0,82.5047,82.5363,82.3153,82.339,32698.0
2019-09-16 13:35:00,104.33,104.39,104.16,104.21,11029.0,82.3311,82.3785,82.197,82.2364,11029.0
2019-09-16 13:40:00,104.23,104.4,104.0,104.0,19298.0,82.2522,82.3864,82.0707,82.0707,19298.0
2019-09-16 13:45:00,104.03,104.29,103.96,104.27,12541.0,82.0944,82.2996,82.0391,82.2838,12541.0
2019-09-16 13:50:00,104.25,104.39,104.19,104.23,13159.0,82.268,82.3785,82.2206,82.2522,13159.0
2019-09-16 13:55:00,104.26,104.42,104.22,104.22,13020.0,82.2759,82.4022,82.2443,82.2443,13020.0
2019-09-16 14:00:00,104.27,104.55,104.27,104.43,28651.0,82.2838,82.5047,82.2838,82.41,28651.0
2019-09-16 14:05:00,104.43,104.43,104.27,104.27,18097.0,82.41,82.41,82.2838,82.2838,18097.0
2019-09-16 14:10:00,104.24,104.25,103.97,103.97,16726.0,82.2601,82.268,82.047,82.047,16726.0
2019-09-16 14:15:00,103.96,104.04,103.86,104.04,15006.0,82.0391,82.1023,81.9602,82.1023,15006.0
2019-09-16 14:20:00,104.03,104.03,103.79,103.88,17464.0,82.0944,82.0944,81.905,81.976,17464.0
2019-09-16 14:25:00,103.87,104.0,103.79,103.95,16546.0,81.9681,82.0707,81.905,82.0313,16546.0
2019-09-16 14:30:00,103.93,103.99,103.84,103.84,22601.0,82.0155,82.0628,81.9444,81.9444,22601.0
2019-09-16 14:35:00,103.83,103.97,103.81,103.93,15005.0,81.9366,82.047,81.9208,82.0155,15005.0
2019-09-16 14:40:00,103.94,103.97,103.85,103.87,17509.0,82.0234,82.047,81.9523,81.9681,17509.0
2019-09-16 14:45:00,103.87,104.05,103.82,103.95,25956.0,81.9681,82.1102,81.9287,82.0313,25956.0
2019-09-16 14:50:00,103.95,104.03,103.82,103.82,18649.0,82.0313,82.0944,81.9287,81.9287,18649.0
2019-09-16 14:55:00,103.82,104.08,103.82,103.99,17097.0,81.9287,82.1338,81.9287,82.0628,17097.0
2019-09-16 15:00:00,104.02,104.14,104.02,104.12,13093.0,82.0865,82.1812,82.0865,82.1654,13093.0
2019-09-16 15:05:00,104.15,104.22,104.12,104.15,24546.0,82.1891,82.2443,82.1654,82.1891,24546.0
2019-09-16 15:10:00,104.15,104.16,104.1,104.12,15590.0,82.1891,82.197,82.1496,82.1654,15590.0
2019-09-16 15:15:00,104.13,104.28,104.04,104.26,15306.0,82.1733,82.2917,82.1023,82.2759,15306.0
2019-09-16 15:20:00,104.26,104.27,104.17,104.24,18856.0,82.2759,82.2838,82.2049,82.2601,18856.0
2019-09-16 15:25:00,104.23,104.25,104.11,104.19,16474.0,82.2522,82.268,82.1575,82.2206,16474.0
2019-09-16 15:30:00,104.15,104.2,104.08,104.11,21259.0,82.1891,82.2285,82.1338,82.1575,21259.0
2019-09-16 15:35:00,104.1,104.1,103.85,103.88,26890.0,82.1496,82.1496,81.9523,81.976,26890.0
2019-09-16 15:40:00,103.83,103.87,103.72,103.86,28914.0,81.9366,81.9681,81.8498,81.9602,28914.0
2019-09-16 15:45:00,103.86,104.12,103.84,104.1,45604.0,81.9602,82.1654,81.9444,82.1496,45604.0
2019-09-16 15:50:00,104.13,104.16,103.97,103.98,55464.0,82.1733,82.197,82.047,82.0549,55464.0
2019-09-16 15:55:00,103.97,104.13,103.97,104.03,226671.0,82.047,82.1733,82.047,82.0944,226671.0
2019-09-17 09:30:00,103.73,104.3,103.16,103.48,52752.0,81.8576,82.3075,81.4078,81.6604,52752.0
2019-09-17 09:35:00,103.39,103.73,103.05,103.08,17971.0,81.5893,81.8576,81.321,81.3447,17971.0
2019-09-17 09:40:00,103.17,103.58,103.0,103.13,27057.0,81.4157,81.7393,81.2816,81.3842,27057.0
2019-09-17 09:45:00,103.13,103.42,103.03,103.21,25741.0,81.3842,81.613,81.3052,81.4473,25741.0
2019-09-17 09:50:00,103.21,103.4,103.13,103.2,15907.0,81.4473,81.5972,81.3842,81.4394,15907.0
2019-09-17 09:55:00,103.18,103.52,103.18,103.38,11390.0,81.4236,81.6919,81.4236,81.5814,11390.0
2019-09-17 10:00:00,103.36,103.38,102.92,103.22,25295.0,81.5657,81.5814,81.2184,81.4552,25295.0
2019-09-17 10:05:00,103.15,103.15,102.9,102.94,11458.0,81.3999,81.3999,81.2027,81.2342,11458.0
2019-09-17 10:10:00,103.01,103.13,102.94,103.11,10836.0,81.2895,81.3842,81.2342,81.3684,10836.0
2019-09-17 10:15:00,103.12,103.38,103.12,103.32,20898.0,81.3763,81.5814,81.3763,81.5341,20898.0
2019-09-17 10:20:00,103.37,103.51,103.31,103.39,17177.0,81.5736,81.684,81.5262,81.5893,17177.0
2019-09-17 10:25:00,103.41,103.57,103.41,103.48,16159.0,81.6051,81.7314,81.6051,81.6604,16159.0
2019-09-17 10:30:00,103.49,103.62,103.46,103.53,21833.0,81.6682,81.7708,81.6446,81.6998,21833.0
2019-09-17 10:35:00,103.53,103.66,103.37,103.65,28488.0,81.6998,81.8024,81.5736,81.7945,28488.0
2019-09-17 10:40:00,103.65,103.7,103.39,103.47,17948.0,81.7945,81.834,81.5893,81.6525,17948.0
2019-09-17 10:45:00,103.48,103.85,103.48,103.75,8241.0,81.6604,81.9523,81.6604,81.8734,8241.0
2019-09-17 10:50:00,103.75,103.88,103.61,103.82,15186.0,81.8734,81.976,81.7629,81.9287,15186.0
2019-09-17 10:55:00,103.81,103.91,103.72,103.86,15615.0,81.9208,81.9997,81.8498,81.9602,15615.0
2019-09-17 11:00:00,103.91,103.92,103.71,103.79,14100.0,81.9997,82.0076,81.8419,81.905,14100.0
2019-09-17 11:05:00,103.76,103.83,103.7,103.71,10034.0,81.8813,81.9366,81.834,81.8419,10034.0
2019-09-17 11:10:00,103.72,103.72,103.52,103.52,25833.0,81.8498,81.8498,81.6919,81.6919,25833.0
2019-09-17 11:15:00,103.51,103.65,103.36,103.36,14823.0,81.684,81.7945,81.5657,81.5657,14823.0
2019-09-17 11:20:00,103.36,103.57,103.36,103.46,11930.0,81.5657,81.7314,81.5657,81.6446,11930.0
2019-09-17 11:25:00,103.46,103.57,103.37,103.39,18652.0,81.6446,81.7314,81.5736,81.5893,18652.0
2019-09-17 11:30:00,103.4,103.49,103.36,103.4,10032.0,81.5972,81.6682,81.5657,81.5972,10032.0
2019-09-17 11:35:00,103.43,103.49,103.36,103.41,7986.0,81.6209,81.6682,81.5657,81.6051,7986.0
2019-09-17 11:40:00,103.44,103.45,103.4,103.41,7954.0,81.6288,81.6367,81.5972,81.6051,7954.0
2019-09-17 11:45:00,103.41,103.47,103.25,103.39,9132.0,81.6051,81.6525,81.4789,81.5893,9132.0
2019-09-17 11:50:00,103.38,103.42,103.33,103.37,7987.0,81.5814,81.613,81.542,81.5736,7987.0
2019-09-17 11:55:00,103.34,103.34,103.25,103.26,4443.0,81.5499,81.5499,81.4789,81.4867,4443.0
2019-09-17 12:00:00,103.3,103.32,103.19,103.2,8519.0,81.5183,81.5341,81.4315,81.4394,8519.0
2019-09-17 12:05:00,103.22,103.4,103.21,103.34,4997.0,81.4552,81.5972,81.4473,81.5499,4997.0
2019-09-17 12:10:00,103.36,103.48,103.32,103.45,6726.0,81.5657,81.6604,81.5341,81.6367,6726.0
2019-09-17 12:15:00,103.45,103.48,103.25,103.25,8333.0,81.6367,81.6604,81.4789,81.4789,8333.0
2019-09-17 12:20:00,103.26,103.33,103.2,103.33,8222.0,81.4867,81.542,81.4394,81.542,8222.0
2019-09-17 12:25:00,103.32,103.37,103.25,103.31,8323.0,81.5341,81.5736,81.4789,81.5262,8323.0
2019-09-17 12:30:00,103.31,103.34,103.25,103.32,5818.0,81.5262,81.5499,81.4789,81.5341,5818.0
2019-09-17 12:35:00,103.33,103.35,103.25,103.26,6030.0,81.542,81.5578,81.4789,81.4867,6030.0
2019-09-17 12:40:00,103.25,103.25,103.14,103.17,5877.0,81.4789,81.4789,81.392,81.4157,5877.0
2019-09-17 12:45:00,103.15,103.2,103.14,103.15,5830.0,81.3999,81.4394,81.392,81.3999,5830.0
2019-09-17 12:50:00,103.17,103.24,103.13,103.23,8006.0,81.4157,81.471,81.3842,81.4631,8006.0
2019-09-17 12:55:00,103.29,103.32,103.21,103.23,8897.0,81.5104,81.5341,81.4473,81.4631,8897.0
2019-09-17 13:00:00,103.23,103.31,103.21,103.23,5492.0,81.4631,81.5262,81.4473,81.4631,5492.0
2019-09-17 13:05:00,103.22,103.37,103.21,103.36,8167.0,81.4552,81.5736,81.4473,81.5657,8167.0
2019-09-17 13:10:00,103.38,103.43,103.35,103.4,5235.0,81.5814,81.6209,81.5578,81.5972,5235.0
2019-09-17 13:15:00,103.38,103.43,103.36,103.38,8896.0,81.5814,81.6209,81.5657,81.5814,8896.0
2019-09-17 13:20:00,103.37,103.47,103.33,103.47,8815.0,81.5736,81.6525,81.542,81.6525,8815.0
2019-09-17 13:25:00,103.44,103.44,103.35,103.37,14780.0,81.6288,81.6288,81.5578,81.5736,14780.0
2019-09-17 13:30:00,103.35,103.38,103.26,103.29,6921.0,81.5578,81.5814,81.4867,81.5104,6921.0
2019-09-17 13:35:00,103.29,103.3,102.97,102.97,15183.0,81.5104,81.5183,81.2579,81.2579,15183.0
2019-09-17 13:40:00,102.94,103.03,102.87,102.96,10975.0,81.2342,81.3052,81.179,81.25,10975.0
2019-09-17 13:45:00,102.95,102.95,102.42,102.42,22558.0,81.2421,81.2421,80.8239,80.8239,22558.0
2019-09-17 13:50:00,102.46,102.48,101.96,102.09,50339.0,80.8554,80.8712,80.4609,80.5635,50339.0
2019-09-17 13:55:00,102.07,102.39,101.97,102.24,19631.0,80.5477,80.8002,80.4688,80.6818,19631.0
2019-09-17 14:00:00,102.3,102.58,102.27,102.48,29144.0,80.7292,80.9501,80.7055,80.8712,29144.0
2019-09-17 14:05:00,102.47,102.64,102.47,102.57,18127.0,80.8633,80.9975,80.8633,80.9422,18127.0
2019-09-17 14:10:00,102.6,102.66,102.51,102.51,18149.0,80.9659,81.0133,80.8949,80.8949,18149.0
2019-09-17 14:15:00,102.51,102.65,102.46,102.5,20249.0,80.8949,81.0054,80.8554,80.887,20249.0
2019-09-17 14:20:00,102.48,102.48,102.29,102.32,14024.0,80.8712,80.8712,80.7213,80.745,14024.0
2019-09-17 14:25:00,102.33,102.43,102.18,102.43,24137.0,80.7528,80.8318,80.6345,80.8318,24137.0
2019-09-17 14:30:00,102.43,102.51,102.4,102.49,10615.0,80.8318,80.8949,80.8081,80.8791,10615.0
2019-09-17 14:35:00,102.52,102.52,102.34,102.36,11406.0,80.9028,80.9028,80.7607,80.7765,11406.0
2019-09-17 14:40:00,102.38,102.47,102.27,102.27,13240.0,80.7923,80.8633,80.7055,80.7055,13240.0
2019-09-17 14:45:00,102.28,102.41,102.25,102.37,16678.0,80.7134,80.816,80.6897,80.7844,16678.0
2019-09-17 14:50:00,102.38,102.71,102.38,102.71,34169.0,80.7923,81.0527,80.7923,81.0527,34169.0
2019-09-17 14:55:00,102.69,102.72,102.58,102.7,52108.0,81.0369,81.0606,80.9501,81.0448,52108.0
2019-09-17 15:00:00,102.72,102.73,102.44,102.59,46027.0,81.0606,81.0685,80.8397,80.958,46027.0
2019-09-17 15:05:00,102.59,102.65,102.54,102.57,22225.0,80.958,81.0054,80.9186,80.9422,22225.0
2019-09-17 15:10:00,102.57,102.61,102.51,102.56,19464.0,80.9422,80.9738,80.8949,80.9343,19464.0
2019-09-17 15:15:00,102.57,102.58,102.44,102.46,19333.0,80.9422,80.9501,80.8397,80.8554,19333.0
2019-09-17 15:20:00,102.46,102.47,102.4,102.43,21436.0,80.8554,80.8633,80.8081,80.8318,21436.0
2019-09-17 15:25:00,102.42,102.42,102.37,102.4,22149.0,80.8239,80.8239,80.7844,80.8081,22149.0
2019-09-17 15:30:00,102.4,102.46,102.32,102.32,31719.0,80.8081,80.8554,80.745,80.745,31719.0
2019-09-17 15:35:00,102.29,102.35,102.27,102.32,28174.0,80.7213,80.7686,80.7055,80.745,28174.0
2019-09-17 15:40:00,102.32,102.4,102.28,102.37,31864.0,80.745,80.8081,80.7134,80.7844,31864.0
2019-09-17 15:45:00,102.38,102.41,102.31,102.4,38816.0,80.7923,80.816,80.7371,80.8081,38816.0
2019-09-17 15:50:00,102.39,102.4,102.25,102.3,54055.0,80.8002,80.8081,80.6897,80.7292,54055.0
2019-09-17 15:55:00,102.29,102.29,102.13,102.22,116653.0,80.7213,80.7213,80.595,80.666,116653.0
2019-09-18 09:30:00,101.65,102.06,101.34,101.43,50933.0,80.2162,80.5398,79.9716,80.0426,50933.0
2019-09-18 09:35:00,101.35,101.8,101.15,101.29,19719.0,79.9795,80.3346,79.8217,79.9321,19719.0
2019-09-18 09:40:00,101.25,101.55,101.2,101.52,14926.0,79.9006,80.1373,79.8611,80.1136,14926.0
2019-09-18 09:45:00,101.52,101.77,101.52,101.56,23918.0,80.1136,80.3109,80.1136,80.1452,23918.0
2019-09-18 09:50:00,101.53,101.81,101.48,101.8,22074.0,80.1215,80.3425,80.0821,80.3346,22074.0
2019-09-18 09:55:00,101.81,101.97,101.73,101.9,16814.0,80.3425,80.4688,80.2794,80.4135,16814.0
2019-09-18 10:00:00,101.87,102.1,101.76,101.96,12331.0,80.3898,80.5713,80.303,80.4609,12331.0
2019-09-18 10:05:00,102.02,102.28,102.02,102.28,15889.0,80.5082,80.7134,80.5082,80.7134,15889.0
2019-09-18 10:10:00,102.25,102.33,102.12,102.19,13860.0,80.6897,80.7528,80.5871,80.6424,13860.0
2019-09-18 10:15:00,102.17,102.35,102.02,102.07,18207.0,80.6266,80.7686,80.5082,80.5477,18207.0
2019-09-18 10:20:00,102.07,102.45,102.06,102.45,19941.0,80.5477,80.8475,80.5398,80.8475,19941.0
2019-09-18 10:25:00,102.49,102.71,102.48,102.71,12152.0,80.8791,81.0527,80.8712,81.0527,12152.0
2019-09-18 10:30:00,102.67,102.74,102.54,102.66,22537.0,81.0212,81.0764,80.9186,81.0133,22537.0
2019-09-18 10:35:00,102.7,102.74,102.38,102.45,24967.0,81.0448,81.0764,80.7923,80.8475,24967.0
2019-09-18 10:40:00,102.44,102.63,102.34,102.63,9848.0,80.8397,80.9896,80.7607,80.9896,9848.0
2019-09-18 10:45:00,102.6,102.7,102.46,102.46,13049.0,80.9659,81.0448,80.8554,80.8554,13049.0
2019-09-18 10:50:00,102.5,102.54,102.42,102.46,11981.0,80.887,80.9186,80.8239,80.8554,11981.0
2019-09-18 10:55:00,102.47,102.53,102.26,102.32,11468.0,80.8633,80.9107,80.6976,80.745,11468.0
2019-09-18 11:00:00,102.3,102.32,102.18,102.27,12919.0,80.7292,80.745,80.6345,80.7055,12919.0
2019-09-18 11:05:00,102.21,102.28,102.14,102.14,8807.0,80.6581,80.7134,80.6029,80.6029,8807.0
2019-09-18 11:10:00,102.14,102.22,102.04,102.08,10926.0,80.6029,80.666,80.524,80.5556,10926.0
2019-09-18 11:15:00,102.11,102.12,102.03,102.06,14791.0,80.5792,80.5871,80.5161,80.5398,14791.0
2019-09-18 11:20:00,102.03,102.35,102.02,102.33,11909.0,80.5161,80.7686,80.5082,80.7528,11909.0
2019-09-18 11:25:00,102.29,102.36,102.26,102.31,11330.0,80.7213,80.7765,80.6976,80.7371,11330.0
2019-09-18 11:30:00,102.33,102.42,102.25,102.4,11611.0,80.7528,80.8239,80.6897,80.8081,11611.0
2019-09-18 11:35:00,102.39,102.4,102.16,102.22,12045.0,80.8002,80.8081,80.6187,80.666,12045.0
2019-09-18 11:40:00,102.25,102.25,102.08,102.18,11183.0,80.6897,80.6897,80.5556,80.6345,11183.0
2019-09-18 11:45:00,102.15,102.44,102.13,102.42,6252.0,80.6108,80.8397,80.595,80.8239,6252.0
2019-09-18 11:50:00,102.45,102.5,102.34,102.34,19208.0,80.8475,80.887,80.7607,80.7607,19208.0
2019-09-18 11:55:00,102.31,102.35,102.22,102.3,6050.0,80.7371,80.7686,80.666,80.7292,6050.0
2019-09-18 12:00:00,102.32,102.32,102.2,102.2,10833.0,80.745,80.745,80.6503,80.6503,10833.0
2019-09-18 12:05:00,102.23,102.29,102.2,102.29,5810.0,80.6739,80.7213,80.6503,80.7213,5810.0
2019-09-18 12:10:00,102.29,102.4,102.28,102.4,14313.0,80.7213,80.8081,80.7134,80.8081,14313.0
2019-09-18 12:15:00,102.39,102.53,102.38,102.45,6704.0,80.8002,80.9107,80.7923,80.8475,6704.0
2019-09-18 12:20:00,102.49,102.55,102.38,102.41,13810.0,80.8791,80.9265,80.7923,80.816,13810.0
2019-09-18 12:25:00,102.43,102.51,102.38,102.49,10306.0,80.8318,80.8949,80.7923,80.8791,10306.0
2019-09-18 12:30:00,102.51,102.6,102.51,102.52,8179.0,80.8949,80.9659,80.8949,80.9028,8179.0
2019-09-18 12:35:00,102.53,102.6,102.48,102.55,5282.0,80.9107,80.9659,80.8712,80.9265,5282.0
2019-09-18 12:40:00,102.52,102.55,102.32,102.36,14055.0,80.9028,80.9265,80.745,80.7765,14055.0
2019-09-18 12:45:00,102.36,102.44,102.34,102.44,5782.0,80.7765,80.8397,80.7607,80.8397,5782.0
2019-09-18 12:50:00,102.44,102.44,102.32,102.39,7892.0,80.8397,80.8397,80.745,80.8002,7892.0
2019-09-18 12:55:00,102.38,102.43,102.32,102.42,4078.0,80.7923,80.8318,80.745,80.8239,4078.0
2019-09-18 13:00:00,102.41,102.47,102.38,102.45,6812.0,80.816,80.8633,80.7923,80.8475,6812.0
2019-09-18 13:05:00,102.44,102.49,102.42,102.49,5528.0,80.8397,80.8791,80.8239,80.8791,5528.0
2019-09-18 13:10:00,102.51,102.52,102.36,102.38,13543.0,80.8949,80.9028,80.7765,80.7923,13543.0
2019-09-18 13:15:00,102.38,102.54,102.38,102.54,8086.0,80.7923,80.9186,80.7923,80.9186,8086.0
2019-09-18 13:20:00,102.56,102.64,102.52,102.6,8773.0,80.9343,80.9975,80.9028,80.9659,8773.0
2019-09-18 13:25:00,102.59,102.59,102.45,102.47,6333.0,80.958,80.958,80.8475,80.8633,6333.0
2019-09-18 13:30:00,102.45,102.48,102.35,102.35,11496.0,80.8475,80.8712,80.7686,80.7686,11496.0
2019-09-18 13:35:00,102.4,102.57,102.38,102.45,10712.0,80.8081,80.9422,80.7923,80.8475,10712.0
2019-09-18 13:40:00,102.44,102.47,102.33,102.36,9870.0,80.8397,80.8633,80.7528,80.7765,9870.0
2019-09-18 13:45:00,102.38,102.49,102.34,102.49,11023.0,80.7923,80.8791,80.7607,80.8791,11023.0
2019-09-18 13:50:00,102.49,102.75,102.49,102.75,20062.0,80.8791,81.0843,80.8791,81.0843,20062.0
2019-09-18 13:55:00,102.73,102.73,102.57,102.69,11446.0,81.0685,81.0685,80.9422,81.0369,11446.0
2019-09-18 14:00:00,102.59,102.88,102.45,102.64,13597.0,80.958,81.1869,80.8475,80.9975,13597.0
2019-09-18 14:05:00,102.59,102.76,102.49,102.56,13448.0,80.958,81.0922,80.8791,80.9343,13448.0
2019-09-18 14:10:00,102.49,102.51,102.17,102.17,15736.0,80.8791,80.8949,80.6266,80.6266,15736.0
2019-09-18 14:15:00,102.16,102.4,102.1,102.2,16583.0,80.6187,80.8081,80.5713,80.6503,16583.0
2019-09-18 14:20:00,102.17,102.37,102.12,102.24,10969.0,80.6266,80.7844,80.5871,80.6818,10969.0
2019-09-18 14:25:00,102.27,102.34,102.18,102.2,17259.0,80.7055,80.7607,80.6345,80.6503,17259.0
2019-09-18 14:30:00,102.19,102.29,102.06,102.29,11842.0,80.6424,80.7213,80.5398,80.7213,11842.0
2019-09-18 14:35:00,102.28,102.31,102.16,102.18,7762.0,80.7134,80.7371,80.6187,80.6345,7762.0
2019-09-18 14:40:00,102.21,102.36,102.19,102.32,12842.0,80.6581,80.7765,80.6424,80.745,12842.0
2019-09-18 14:45:00,102.32,102.33,102.15,102.21,13662.0,80.745,80.7528,80.6108,80.6581,13662.0
2019-09-18 14:50:00,102.22,102.48,102.21,102.43,20610.0,80.666,80.8712,80.6581,80.8318,20610.0
2019-09-18 14:55:00,102.43,102.44,102.34,102.37,10914.0,80.8318,80.8397,80.7607,80.7844,10914.0
2019-09-18 15:00:00,102.37,102.42,102.3,102.4,10512.0,80.7844,80.8239,80.7292,80.8081,10512.0
2019-09-18 15:05:00,102.38,102.52,102.35,102.52,9539.0,80.7923,80.9028,80.7686,80.9028,9539.0
2019-09-18 15:10:00,102.53,102.59,102.45,102.49,13997.0,80.9107,80.958,80.8475,80.8791,13997.0
2019-09-18 15:15:00,102.5,102.68,102.5,102.65,11586.0,80.887,81.029,80.887,81.0054,11586.0
2019-09-18 15:20:00,102.65,102.75,102.59,102.64,18269.0,81.0054,81.0843,80.958,80.9975,18269.0
2019-09-18 15:25:00,102.64,102.73,102.64,102.69,15811.0,80.9975,81.0685,80.9975,81.0369,15811.0
2019-09-18 15:30:00,102.71,102.91,102.65,102.91,16859.0,81.0527,81.2105,81.0054,81.2105,16859.0
2019-09-18 15:35:00,102.91,103.04,102.83,103.02,39605.0,81.2105,81.3131,81.1474,81.2974,39605.0
2019-09-18 15:40:00,103.01,103.03,102.93,103.03,19771.0,81.2895,81.3052,81.2263,81.3052,19771.0
2019-09-18 15:45:00,103.06,103.13,102.94,103.07,22982.0,81.3289,81.3842,81.2342,81.3368,22982.0
2019-09-18 15:50:00,103.08,103.14,103.01,103.13,34440.0,81.3447,81.392,81.2895,81.3842,34440.0
2019-09-18 15:55:00,103.15,103.15,102.93,103.02,77038.0,81.3999,81.3999,81.2263,81.2974,77038.0
2019-09-19 09:30:00,103.47,103.77,102.59,103.72,28575.0,81.6525,81.8892,80.958,81.8498,28575.0
2019-09-19 09:35:00,103.81,103.99,103.71,103.76,12143.0,81.9208,82.0628,81.8419,81.8813,12143.0
2019-09-19 09:40:00,103.79,103.8,103.44,103.46,4523.0,81.905,81.9129,81.6288,81.6446,4523.0
2019-09-19 09:45:00,103.44,103.46,103.3,103.38,12349.0,81.6288,81.6446,81.5183,81.5814,12349.0
2019-09-19 09:50:00,103.36,103.36,103.07,103.34,19264.0,81.5657,81.5657,81.3368,81.5499,19264.0
2019-09-19 09:55:00,103.28,103.46,103.19,103.44,9915.0,81.5025,81.6446,81.4315,81.6288,9915.0
2019-09-19 10:00:00,103.48,103.65,103.42,103.62,11551.0,81.6604,81.7945,81.613,81.7708,11551.0
2019-09-19 10:05:00,103.63,103.85,103.63,103.85,24333.0,81.7787,81.9523,81.7787,81.9523,24333.0
2019-09-19 10:10:00,103.85,103.94,103.8,103.83,17333.0,81.9523,82.0234,81.9129,81.9366,17333.0
2019-09-19 10:15:00,103.8,103.8,103.58,103.66,8958.0,81.9129,81.9129,81.7393,81.8024,8958.0
2019-09-19 10:20:00,103.62,103.69,103.48,103.56,9497.0,81.7708,81.8261,81.6604,81.7235,9497.0
2019-09-19 10:25:00,103.54,103.69,103.54,103.6,10371.0,81.7077,81.8261,81.7077,81.7551,10371.0
2019-09-19 10:30:00,103.62,103.74,103.51,103.63,10384.0,81.7708,81.8655,81.684,81.7787,10384.0
2019-09-19 10:35:00,103.62,103.62,103.43,103.44,7015.0,81.7708,81.7708,81.6209,81.6288,7015.0
2019-09-19 10:40:00,103.45,103.52,103.3,103.31,8396.0,81.6367,81.6919,81.5183,81.5262,8396.0
2019-09-19 10:45:00,103.29,103.33,103.24,103.3,7428.0,81.5104,81.542,81.471,81.5183,7428.0
2019-09-19 10:50:00,103.33,103.36,103.23,103.32,7704.0,81.542,81.5657,81.4631,81.5341,7704.0
2019-09-19 10:55:00,103.33,103.33,103.16,103.23,5787.0,81.542,81.542,81.4078,81.4631,5787.0
2019-09-19 11:00:00,103.31,103.36,103.2,103.36,6316.0,81.5262,81.5657,81.4394,81.5657,6316.0
2019-09-19 11:05:00,103.41,103.42,103.34,103.37,5203.0,81.6051,81.613,81.5499,81.5736,5203.0
2019-09-19 11:10:00,103.34,103.42,103.31,103.32,6246.0,81.5499,81.613,81.5262,81.5341,6246.0
2019-09-19 11:15:00,103.32,103.44,103.21,103.42,9268.0,81.5341,81.6288,81.4473,81.613,9268.0
2019-09-19 11:20:00,103.42,103.45,103.28,103.31,8621.0,81.613,81.6367,81.5025,81.5262,8621.0
2019-09-19 11:25:00,103.32,103.36,103.22,103.27,8616.0,81.5341,81.5657,81.4552,81.4946,8616.0
2019-09-19 11:30:00,103.28,103.43,103.27,103.42,3406.0,81.5025,81.6209,81.4946,81.613,3406.0
2019-09-19 11:35:00,103.4,103.42,103.34,103.42,6625.0,81.5972,81.613,81.5499,81.613,6625.0
2019-09-19 11:40:00,103.39,103.41,103.27,103.28,7558.0,81.5893,81.6051,81.4946,81.5025,7558.0
2019-09-19 11:45:00,103.28,103.32,103.18,103.22,6573.0,81.5025,81.5341,81.4236,81.4552,6573.0
2019-09-19 11:50:00,103.2,103.21,103.13,103.21,5756.0,81.4394,81.4473,81.3842,81.4473,5756.0
2019-09-19 11:55:00,103.21,103.22,103.12,103.15,4887.0,81.4473,81.4552,81.3763,81.3999,4887.0
2019-09-19 12:00:00,103.14,103.23,103.09,103.18,19876.0,81.392,81.4631,81.3526,81.4236,19876.0
2019-09-19 12:05:00,103.19,103.26,103.19,103.25,5877.0,81.4315,81.4867,81.4315,81.4789,5877.0
2019-09-19 12:10:00,103.25,103.36,103.24,103.32,5742.0,81.4789,81.5657,81.471,81.5341,5742.0
2019-09-19 12:15:00,103.34,103.34,103.17,103.19,6143.0,81.5499,81.5499,81.4157,81.4315,6143.0
2019-09-19 12:20:00,103.21,103.21,103.12,103.2,3500.0,81.4473,81.4473,81.3763,81.4394,3500.0
2019-09-19 12:25:00,103.18,103.2,103.05,103.08,10405.0,81.4236,81.4394,81.321,81.3447,10405.0
2019-09-19 12:30:00,103.09,103.27,103.09,103.27,4314.0,81.3526,81.4946,81.3526,81.4946,4314.0
2019-09-19 12:35:00,103.25,103.25,103.18,103.22,3796.0,81.4789,81.4789,81.4236,81.4552,3796.0
2019-09-19 12:40:00,103.23,103.26,103.17,103.2,4049.0,81.4631,81.4867,81.4157,81.4394,4049.0
2019-09-19 12:45:00,103.22,103.22,103.15,103.2,13165.0,81.4552,81.4552,81.3999,81.4394,13165.0
2019-09-19 12:50:00,103.2,103.21,103.14,103.16,5581.0,81.4394,81.4473,81.392,81.4078,5581.0
2019-09-19 12:55:00,103.2,103.23,103.16,103.17,6536.0,81.4394,81.4631,81.4078,81.4157,6536.0
2019-09-19 13:00:00,103.16,103.28,103.15,103.26,3332.0,81.4078,81.5025,81.3999,81.4867,3332.0
2019-09-19 13:05:00,103.28,103.28,103.19,103.19,3410.0,81.5025,81.5025,81.4315,81.4315,3410.0
2019-09-19 13:10:00,103.22,103.23,103.05,103.08,4821.0,81.4552,81.4631,81.321,81.3447,4821.0
2019-09-19 13:15:00,103.09,103.13,103.03,103.13,4057.0,81.3526,81.3842,81.3052,81.3842,4057.0
2019-09-19 13:20:00,103.11,103.13,103.04,103.12,4223.0,81.3684,81.3842,81.3131,81.3763,4223.0
2019-09-19 13:25:00,103.09,103.1,103.0,103.0,5041.0,81.3526,81.3605,81.2816,81.2816,5041.0
2019-09-19 13:30:00,102.99,102.99,102.82,102.88,4872.0,81.2737,81.2737,81.1395,81.1869,4872.0
2019-09-19 13:35:00,102.92,102.95,102.85,102.88,6096.0,81.2184,81.2421,81.1632,81.1869,6096.0
2019-09-19 13:40:00,102.92,102.92,102.83,102.86,2973.0,81.2184,81.2184,81.1474,81.1711,2973.0
2019-09-19 13:45:00,102.88,102.93,102.85,102.93,5817.0,81.1869,81.2263,81.1632,81.2263,5817.0
2019-09-19 13:50:00,102.91,103.0,102.9,102.97,5253.0,81.2105,81.2816,81.2027,81.2579,5253.0
2019-09-19 13:55:00,102.96,102.98,102.88,102.95,8181.0,81.25,81.2658,81.1869,81.2421,8181.0
2019-09-19 14:00:00,102.91,103.06,102.91,103.05,7756.0,81.2105,81.3289,81.2105,81.321,7756.0
2019-09-19 14:05:00,103.04,103.05,103.0,103.03,4095.0,81.3131,81.321,81.2816,81.3052,4095.0
2019-09-19 14:10:00,103.05,103.07,103.03,103.04,8985.0,81.321,81.3368,81.3052,81.3131,8985.0
2019-09-19 14:15:00,103.07,103.09,103.0,103.08,5343.0,81.3368,81.3526,81.2816,81.3447,5343.0
2019-09-19 14:20:00,103.06,103.1,103.0,103.07,8190.0,81.3289,81.3605,81.2816,81.3368,8190.0
2019-09-19 14:25:00,103.09,103.11,102.98,103.0,4665.0,81.3526,81.3684,81.2658,81.2816,4665.0
2019-09-19 14:30:00,103.0,103.0,102.83,102.9,4350.0,81.2816,81.2816,81.1474,81.2027,4350.0
2019-09-19 14:35:00,102.88,102.91,102.85,102.91,3262.0,81.1869,81.2105,81.1632,81.2105,3262.0
2019-09-19 14:40:00,102.92,102.93,102.76,102.76,7264.0,81.2184,81.2263,81.0922,81.0922,7264.0
2019-09-19 14:45:00,102.73,102.92,102.7,102.92,4377.0,81.0685,81.2184,81.0448,81.2184,4377.0
2019-09-19 14:50:00,102.89,102.93,102.87,102.91,5293.0,81.1948,81.2263,81.179,81.2105,5293.0
2019-09-19 14:55:00,102.9,102.93,102.85,102.9,6115.0,81.2027,81.2263,81.1632,81.2027,6115.0
2019-09-19 15:00:00,102.9,102.97,102.85,102.89,9500.0,81.2027,81.2579,81.1632,81.1948,9500.0
2019-09-19 15:05:00,102.88,102.93,102.85,102.92,7088.0,81.1869,81.2263,81.1632,81.2184,7088.0
2019-09-19 15:10:00,102.94,103.0,102.87,102.9,10736.0,81.2342,81.2816,81.179,81.2027,10736.0
2019-09-19 15:15:00,102.91,102.92,102.87,102.9,7181.0,81.2105,81.2184,81.179,81.2027,7181.0
2019-09-19 15:20:00,102.92,102.93,102.88,102.92,9080.0,81.2184,81.2263,81.1869,81.2184,9080.0
2019-09-19 15:25:00,102.91,102.98,102.9,102.9,11798.0,81.2105,81.2658,81.2027,81.2027,11798.0
2019-09-19 15:30:00,102.89,102.93,102.81,102.87,12031.0,81.1948,81.2263,81.1316,81.179,12031.0
2019-09-19 15:35:00,102.86,103.11,102.82,103.11,16338.0,81.1711,81.3684,81.1395,81.3684,16338.0
2019-09-19 15:40:00,103.11,103.13,103.04,103.09,19018.0,81.3684,81.3842,81.3131,81.3526,19018.0
2019-09-19 15:45:00,103.07,103.08,102.93,102.99,18031.0,81.3368,81.3447,81.2263,81.2737,18031.0
2019-09-19 15:50:00,103.02,103.03,102.87,103.03,23562.0,81.2974,81.3052,81.179,81.3052,23562.0
2019-09-19 15:55:00,103.04,103.16,103.0,103.05,55778.0,81.3131,81.4078,81.2816,81.321,55778.0
2019-09-20 09:30:00,103.42,103.73,103.42,103.61,435399.0,81.613,81.8576,81.613,81.7629,435399.0
2019-09-20 09:35:00,103.67,103.67,103.36,103.61,3620.0,81.8103,81.8103,81.5657,81.7629,3620.0
2019-09-20 09:40:00,103.78,103.78,103.27,103.28,4395.0,81.8971,81.8971,81.4946,81.5025,4395.0
2019-09-20 09:45:00,103.32,103.47,103.21,103.32,9927.0,81.5341,81.6525,81.4473,81.5341,9927.0
2019-09-20 09:50:00,103.36,103.46,103.26,103.39,6945.0,81.5657,81.6446,81.4867,81.5893,6945.0
2019-09-20 09:55:00,103.4,103.53,103.35,103.39,11852.0,81.5972,81.6998,81.5578,81.5893,11852.0
2019-09-20 10:00:00,103.36,103.48,103.29,103.47,17235.0,81.5657,81.6604,81.5104,81.6525,17235.0
2019-09-20 10:05:00,103.47,103.5,103.31,103.47,9282.0,81.6525,81.6761,81.5262,81.6525,9282.0
2019-09-20 10:10:00,103.48,103.54,103.19,103.19,8307.0,81.6604,81.7077,81.4315,81.4315,8307.0
2019-09-20 10:15:00,103.19,103.25,103.13,103.25,9083.0,81.4315,81.4789,81.3842,81.4789,9083.0
2019-09-20 10:20:00,103.23,103.34,103.19,103.32,8222.0,81.4631,81.5499,81.4315,81.5341,8222.0
2019-09-20 10:25:00,103.32,103.52,103.28,103.46,14092.0,81.5341,81.6919,81.5025,81.6446,14092.0
2019-09-20 10:30:00,103.47,103.55,103.37,103.37,9375.0,81.6525,81.7156,81.5736,81.5736,9375.0
2019-09-20 10:35:00,103.37,103.42,103.25,103.27,12052.0,81.5736,81.613,81.4789,81.4946,12052.0
2019-09-20 10:40:00,103.28,103.3,102.93,102.94,17731.0,81.5025,81.5183,81.2263,81.2342,17731.0
2019-09-20 10:45:00,102.96,103.08,102.87,103.08,15957.0,81.25,81.3447,81.179,81.3447,15957.0
2019-09-20 10:50:00,103.08,103.29,103.07,103.22,16058.0,81.3447,81.5104,81.3368,81.4552,16058.0
2019-09-20 10:55:00,103.22,103.39,103.18,103.38,11374.0,81.4552,81.5893,81.4236,81.5814,11374.0
2019-09-20 11:00:00,103.37,103.45,103.23,103.39,13089.0,81.5736,81.6367,81.4631,81.5893,13089.0
2019-09-20 11:05:00,103.41,103.53,103.37,103.46,13442.0,81.6051,81.6998,81.5736,81.6446,13442.0
2019-09-20 11:10:00,103.47,103.62,103.4,103.51,12996.0,81.6525,81.7708,81.5972,81.684,12996.0
2019-09-20 11:15:00,103.56,103.66,103.41,103.45,10828.0,81.7235,81.8024,81.6051,81.6367,10828.0
2019-09-20 11:20:00,103.47,103.54,103.4,103.52,8645.0,81.6525,81.7077,81.5972,81.6919,8645.0
2019-09-20 11:25:00,103.55,103.55,103.33,103.33,10191.0,81.7156,81.7156,81.542,81.542,10191.0
2019-09-20 11:30:00,103.33,103.41,103.31,103.36,4999.0,81.542,81.6051,81.5262,81.5657,4999.0
2019-09-20 11:35:00,103.34,103.34,103.17,103.23,10307.0,81.5499,81.5499,81.4157,81.4631,10307.0
2019-09-20 11:40:00,103.23,103.27,103.14,103.2,6651.0,81.4631,81.4946,81.392,81.4394,6651.0
2019-09-20 11:45:00,103.25,103.37,103.21,103.37,17089.0,81.4789,81.5736,81.4473,81.5736,17089.0
2019-09-20 11:50:00,103.35,103.38,103.13,103.21,11707.0,81.5578,81.5814,81.3842,81.4473,11707.0
2019-09-20 11:55:00,103.24,103.35,103.24,103.35,6619.0,81.471,81.5578,81.471,81.5578,6619.0
2019-09-20 12:00:00,103.34,103.45,103.28,103.45,6152.0,81.5499,81.6367,81.5025,81.6367,6152.0
2019-09-20 12:05:00,103.44,103.49,103.38,103.45,7279.0,81.6288,81.6682,81.5814,81.6367,7279.0
2019-09-20 12:10:00,103.48,103.66,103.47,103.66,8500.0,81.6604,81.8024,81.6525,81.8024,8500.0
2019-09-20 12:15:00,103.67,103.74,103.64,103.67,12548.0,81.8103,81.8655,81.7866,81.8103,12548.0
2019-09-20 12:20:00,103.72,103.73,103.62,103.63,6250.0,81.8498,81.8576,81.7708,81.7787,6250.0
2019-09-20 12:25:00,103.63,103.67,103.54,103.64,8268.0,81.7787,81.8103,81.7077,81.7866,8268.0
2019-09-20 12:30:00,103.62,103.73,103.61,103.72,9894.0,81.7708,81.8576,81.7629,81.8498,9894.0
2019-09-20 12:35:00,103.69,103.81,103.68,103.8,6189.0,81.8261,81.9208,81.8182,81.9129,6189.0
2019-09-20 12:40:00,103.8,103.92,103.79,103.83,8383.0,81.9129,82.0076,81.905,81.9366,8383.0
2019-09-20 12:45:00,103.83,103.97,103.83,103.93,8404.0,81.9366,82.047,81.9366,82.0155,8404.0
2019-09-20 12:50:00,103.95,103.98,103.92,103.93,6738.0,82.0313,82.0549,82.0076,82.0155,6738.0
2019-09-20 12:55:00,103.92,104.03,103.92,104.02,11423.0,82.0076,82.0944,82.0076,82.0865,11423.0
2019-09-20 13:00:00,104.02,104.04,103.94,103.95,18545.0,82.0865,82.1023,82.0234,82.0313,18545.0
2019-09-20 13:05:00,103.94,104.0,103.92,103.95,6206.0,82.0234,82.0707,82.0076,82.0313,6206.0
2019-09-20 13:10:00,103.96,103.99,103.49,103.49,24672.0,82.0391,82.0628,81.6682,81.6682,24672.0
2019-09-20 13:15:00,103.47,103.54,103.17,103.53,13050.0,81.6525,81.7077,81.4157,81.6998,13050.0
2019-09-20 13:20:00,103.5,103.81,103.43,103.77,26754.0,81.6761,81.9208,81.6209,81.8892,26754.0
2019-09-20 13:25:00,103.79,103.83,103.7,103.75,12358.0,81.905,81.9366,81.834,81.8734,12358.0
2019-09-20 13:30:00,103.78,103.78,103.54,103.68,11789.0,81.8971,81.8971,81.7077,81.8182,11789.0
2019-09-20 13:35:00,103.68,103.74,103.62,103.62,9486.0,81.8182,81.8655,81.7708,81.7708,9486.0
2019-09-20 13:40:00,103.62,103.87,103.61,103.82,18730.0,81.7708,81.9681,81.7629,81.9287,18730.0
2019-09-20 13:45:00,103.81,103.81,103.65,103.65,7489.0,81.9208,81.9208,81.7945,81.7945,7489.0
2019-09-20 13:50:00,103.64,103.7,103.6,103.65,11193.0,81.7866,81.834,81.7551,81.7945,11193.0
2019-09-20 13:55:00,103.67,103.74,103.65,103.71,9737.0,81.8103,81.8655,81.7945,81.8419,9737.0
2019-09-20 14:00:00,103.78,103.91,103.71,103.74,12723.0,81.8971,81.9997,81.8419,81.8655,12723.0
2019-09-20 14:05:00,103.75,103.8,103.57,103.66,13948.0,81.8734,81.9129,81.7314,81.8024,13948.0
2019-09-20 14:10:00,103.66,103.71,103.53,103.58,13992.0,81.8024,81.8419,81.6998,81.7393,13992.0
2019-09-20 14:15:00,103.58,103.64,103.51,103.51,11541.0,81.7393,81.7866,81.684,81.684,11541.0
2019-09-20 14:20:00,103.5,103.54,103.42,103.53,13760.0,81.6761,81.7077,81.613,81.6998,13760.0
2019-09-20 14:25:00,103.54,103.54,103.47,103.51,13038.0,81.7077,81.7077,81.6525,81.684,13038.0
2019-09-20 14:30:00,103.5,103.54,103.43,103.45,15188.0,81.6761,81.7077,81.6209,81.6367,15188.0
2019-09-20 14:35:00,103.44,103.47,103.38,103.45,13182.0,81.6288,81.6525,81.5814,81.6367,13182.0
2019-09-20 14:40:00,103.45,103.55,103.43,103.52,13404.0,81.6367,81.7156,81.6209,81.6919,13404.0
2019-09-20 14:45:00,103.52,103.67,103.52,103.66,11189.0,81.6919,81.8103,81.6919,81.8024,11189.0
2019-09-20 14:50:00,103.65,103.66,103.58,103.65,13924.0,81.7945,81.8024,81.7393,81.7945,13924.0
2019-09-20 14:55:00,103.65,103.69,103.62,103.68,13432.0,81.7945,81.8261,81.7708,81.8182,13432.0
2019-09-20 15:00:00,103.68,103.7,103.58,103.65,28340.0,81.8182,81.834,81.7393,81.7945,28340.0
2019-09-20 15:05:00,103.64,103.66,103.44,103.47,19635.0,81.7866,81.8024,81.6288,81.6525,19635.0
2019-09-20 15:10:00,103.48,103.57,103.38,103.57,17199.0,81.6604,81.7314,81.5814,81.7314,17199.0
2019-09-20 15:15:00,103.58,103.65,103.56,103.61,18754.0,81.7393,81.7945,81.7235,81.7629,18754.0
2019-09-20 15:20:00,103.62,103.66,103.58,103.63,27038.0,81.7708,81.8024,81.7393,81.7787,27038.0
2019-09-20 15:25:00,103.63,103.67,103.59,103.62,29426.0,81.7787,81.8103,81.7472,81.7708,29426.0
2019-09-20 15:30:00,103.62,103.76,103.59,103.68,32064.0,81.7708,81.8813,81.7472,81.8182,32064.0
2019-09-20 15:35:00,103.69,103.7,103.3,103.45,54333.0,81.8261,81.834,81.5183,81.6367,54333.0
2019-09-20 15:40:00,103.43,103.63,103.4,103.6,47624.0,81.6209,81.7787,81.5972,81.7551,47624.0
2019-09-20 15:45:00,103.6,103.79,103.6,103.72,73986.0,81.7551,81.905,81.7551,81.8498,73986.0
2019-09-20 15:50:00,103.72,103.75,103.15,103.2,207180.0,81.8498,81.8734,81.3999,81.4394,207180.0
2019-09-20 15:55:00,103.22,103.57,102.89,103.31,534228.0,81.4552,81.7314,81.1948,81.5262,534228.0
2019-09-23 09:30:00,103.01,103.7,103.01,103.54,58917.0,81.2895,81.834,81.2895,81.7077,58917.0
2019-09-23 09:35:00,103.48,103.59,103.38,103.44,12992.0,81.6604,81.7472,81.5814,81.6288,12992.0
2019-09-23 09:40:00,103.36,103.82,103.23,103.62,15879.0,81.5657,81.9287,81.4631,81.7708,15879.0
2019-09-23 09:45:00,103.59,104.18,103.58,104.18,10886.0,81.7472,82.2128,81.7393,82.2128,10886.0
2019-09-23 09:50:00,104.18,104.18,103.92,104.18,14400.0,82.2128,82.2128,82.0076,82.2128,14400.0
2019-09-23 09:55:00,104.14,104.34,104.05,104.17,33759.0,82.1812,82.339,82.1102,82.2049,33759.0
2019-09-23 10:00:00,104.17,104.17,103.74,103.95,28867.0,82.2049,82.2049,81.8655,82.0313,28867.0
2019-09-23 10:05:00,103.95,104.08,103.83,103.9,27601.0,82.0313,82.1338,81.9366,81.9918,27601.0
2019-09-23 10:10:00,103.9,104.11,103.87,104.0,13631.0,81.9918,82.1575,81.9681,82.0707,13631.0
2019-09-23 10:15:00,104.0,104.08,103.91,104.01,20008.0,82.0707,82.1338,81.9997,82.0786,20008.0
2019-09-23 10:20:00,103.98,104.04,103.9,104.04,10256.0,82.0549,82.1023,81.9918,82.1023,10256.0
2019-09-23 10:25:00,104.04,104.09,103.99,104.0,8465.0,82.1023,82.1417,82.0628,82.0707,8465.0
2019-09-23 10:30:00,104.0,104.13,103.99,104.12,14628.0,82.0707,82.1733,82.0628,82.1654,14628.0
2019-09-23 10:35:00,104.11,104.17,104.09,104.14,7679.0,82.1575,82.2049,82.1417,82.1812,7679.0
2019-09-23 10:40:00,104.14,104.22,104.08,104.12,17222.0,82.1812,82.2443,82.1338,82.1654,17222.0
2019-09-23 10:45:00,104.12,104.18,104.06,104.18,11664.0,82.1654,82.2128,82.1181,82.2128,11664.0
2019-09-23 10:50:00,104.18,104.23,104.14,104.2,14544.0,82.2128,82.2522,82.1812,82.2285,14544.0
2019-09-23 10:55:00,104.21,104.23,104.14,104.23,10476.0,82.2364,82.2522,82.1812,82.2522,10476.0
2019-09-23 11:00:00,104.21,104.35,104.16,104.33,21187.0,82.2364,82.3469,82.197,82.3311,21187.0
2019-09-23 11:05:00,104.34,104.45,104.31,104.36,15261.0,82.339,82.4258,82.3153,82.3548,15261.0
2019-09-23 11:10:00,104.38,104.45,104.3,104.45,16246.0,82.3706,82.4258,82.3075,82.4258,16246.0
2019-09-23 11:15:00,104.46,104.5,104.38,104.43,20032.0,82.4337,82.4653,82.3706,82.41,20032.0
2019-09-23 11:20:00,104.46,104.55,104.44,104.5,10336.0,82.4337,82.5047,82.4179,82.4653,10336.0
2019-09-23 11:25:00,104.51,104.55,104.43,104.45,9351.0,82.4732,82.5047,82.41,82.4258,9351.0
2019-09-23 11:30:00,104.45,104.49,104.24,104.24,12761.0,82.4258,82.4574,82.2601,82.2601,12761.0
2019-09-23 11:35:00,104.24,104.32,104.16,104.2,9152.0,82.2601,82.3232,82.197,82.2285,9152.0
2019-09-23 11:40:00,104.2,104.2,104.08,104.2,19661.0,82.2285,82.2285,82.1338,82.2285,19661.0
2019-09-23 11:45:00,104.22,104.22,104.12,104.18,9764.0,82.2443,82.2443,82.1654,82.2128,9764.0
2019-09-23 11:50:00,104.19,104.28,104.19,104.27,7624.0,82.2206,82.2917,82.2206,82.2838,7624.0
2019-09-23 11:55:00,104.25,104.4,104.25,104.4,7657.0,82.268,82.3864,82.268,82.3864,7657.0
2019-09-23 12:00:00,104.4,104.41,104.22,104.26,14296.0,82.3864,82.3943,82.2443,82.2759,14296.0
2019-09-23 12:05:00,104.28,104.3,104.2,104.24,7713.0,82.2917,82.3075,82.2285,82.2601,7713.0
2019-09-23 12:10:00,104.23,104.31,104.23,104.31,5632.0,82.2522,82.3153,82.2522,82.3153,5632.0
2019-09-23 12:15:00,104.31,104.38,104.27,104.3,7917.0,82.3153,82.3706,82.2838,82.3075,7917.0
2019-09-23 12:20:00,104.3,104.32,104.24,104.25,5983.0,82.3075,82.3232,82.2601,82.268,5983.0
2019-09-23 12:25:00,104.24,104.3,104.23,104.29,6838.0,82.2601,82.3075,82.2522,82.2996,6838.0
2019-09-23 12:30:00,104.29,104.34,104.29,104.33,5808.0,82.2996,82.339,82.2996,82.3311,5808.0
2019-09-23 12:35:00,104.32,104.37,104.32,104.35,8286.0,82.3232,82.3627,82.3232,82.3469,8286.0
2019-09-23 12:40:00,104.34,104.42,104.34,104.42,5995.0,82.339,82.4022,82.339,82.4022,5995.0
2019-09-23 12:45:00,104.41,104.41,104.3,104.4,12249.0,82.3943,82.3943,82.3075,82.3864,12249.0
2019-09-23 12:50:00,104.38,104.43,104.33,104.33,7921.0,82.3706,82.41,82.3311,82.3311,7921.0
2019-09-23 12:55:00,104.34,104.39,104.33,104.36,5486.0,82.339,82.3785,82.3311,82.3548,5486.0
2019-09-23 13:00:00,104.37,104.38,104.25,104.32,39774.0,82.3627,82.3706,82.268,82.3232,39774.0
2019-09-23 13:05:00,104.32,104.41,104.3,104.39,9657.0,82.3232,82.3943,82.3075,82.3785,9657.0
2019-09-23 13:10:00,104.38,104.43,104.35,104.39,7610.0,82.3706,82.41,82.3469,82.3785,7610.0
2019-09-23 13:15:00,104.4,104.43,104.35,104.35,7467.0,82.3864,82.41,82.3469,82.3469,7467.0
2019-09-23 13:20:00,104.35,104.38,104.25,104.27,9165.0,82.3469,82.3706,82.268,82.2838,9165.0
2019-09-23 13:25:00,104.27,104.31,104.24,104.28,8139.0,82.2838,82.3153,82.2601,82.2917,8139.0
2019-09-23 13:30:00,104.25,104.29,104.22,104.29,9546.0,82.268,82.2996,82.2443,82.2996,9546.0
2019-09-23 13:35:00,104.29,104.32,104.28,104.28,6526.0,82.2996,82.3232,82.2917,82.2917,6526.0
2019-09-23 13:40:00,104.29,104.44,104.28,104.4,12716.0,82.2996,82.4179,82.2917,82.3864,12716.0
2019-09-23 13:45:00,104.43,104.45,104.36,104.45,10258.0,82.41,82.4258,82.3548,82.4258,10258.0
2019-09-23 13:50:00,104.45,104.54,104.43,104.54,14924.0,82.4258,82.4968,82.41,82.4968,14924.0
2019-09-23 13:55:00,104.55,104.59,104.53,104.54,9292.0,82.5047,82.5363,82.489,82.4968,9292.0
2019-09-23 14:00:00,104.53,104.59,104.51,104.57,8270.0,82.489,82.5363,82.4732,82.5205,8270.0
2019-09-23 14:05:00,104.58,104.67,104.57,104.67,11578.0,82.5284,82.5994,82.5205,82.5994,11578.0
2019-09-23 14:10:00,104.67,104.75,104.64,104.75,14529.0,82.5994,82.6626,82.5758,82.6626,14529.0
2019-09-23 14:15:00,104.75,104.83,104.73,104.82,14320.0,82.6626,82.7257,82.6468,82.7178,14320.0
2019-09-23 14:20:00,104.81,104.81,104.72,104.73,13817.0,82.7099,82.7099,82.6389,82.6468,13817.0
2019-09-23 14:25:00,104.74,104.74,104.63,104.63,15784.0,82.6547,82.6547,82.5679,82.5679,15784.0
2019-09-23 14:30:00,104.6,104.7,104.6,104.66,8788.0,82.5442,82.6231,82.5442,82.5915,8788.0
2019-09-23 14:35:00,104.65,104.65,104.48,104.48,7455.0,82.5837,82.5837,82.4495,82.4495,7455.0
2019-09-23 14:40:00,104.49,104.5,104.42,104.46,14428.0,82.4574,82.4653,82.4022,82.4337,14428.0
2019-09-23 14:45:00,104.47,104.47,104.36,104.43,10437.0,82.4416,82.4416,82.3548,82.41,10437.0
2019-09-23 14:50:00,104.43,104.43,104.31,104.39,14552.0,82.41,82.41,82.3153,82.3785,14552.0
2019-09-23 14:55:00,104.4,104.49,104.4,104.45,14715.0,82.3864,82.4574,82.3864,82.4258,14715.0
2019-09-23 15:00:00,104.46,104.51,104.42,104.49,9293.0,82.4337,82.4732,82.4022,82.4574,9293.0
2019-09-23 15:05:00,104.52,104.58,104.5,104.51,9152.0,82.4811,82.5284,82.4653,82.4732,9152.0
2019-09-23 15:10:00,104.5,104.57,104.49,104.56,11356.0,82.4653,82.5205,82.4574,82.5126,11356.0
2019-09-23 15:15:00,104.55,104.62,104.54,104.56,11784.0,82.5047,82.56,82.4968,82.5126,11784.0
2019-09-23 15:20:00,104.56,104.62,104.52,104.58,23476.0,82.5126,82.56,82.4811,82.5284,23476.0
2019-09-23 15:25:00,104.58,104.59,104.53,104.54,12716.0,82.5284,82.5363,82.489,82.4968,12716.0
2019-09-23 15:30:00,104.55,104.57,104.5,104.56,19244.0,82.5047,82.5205,82.4653,82.5126,19244.0
2019-09-23 15:35:00,104.57,104.58,104.48,104.53,26787.0,82.5205,82.5284,82.4495,82.489,26787.0
2019-09-23 15:40:00,104.52,104.54,104.5,104.53,31744.0,82.4811,82.4968,82.4653,82.489,31744.0
2019-09-23 15:45:00,104.54,104.6,104.45,104.59,34751.0,82.4968,82.5442,82.4258,82.5363,34751.0
2019-09-23 15:50:00,104.59,104.6,104.4,104.41,45746.0,82.5363,82.5442,82.3864,82.3943,45746.0
2019-09-23 15:55:00,104.39,104.46,104.22,104.25,153222.0,82.3785,82.4337,82.2443,82.268,153222.0
2019-09-24 09:30:00,104.2,104.39,103.98,104.04,31752.0,82.2285,82.3785,82.0549,82.1023,31752.0
2019-09-24 09:35:00,103.94,104.1,103.9,103.93,10419.0,82.0234,82.1496,81.9918,82.0155,10419.0
2019-09-24 09:40:00,103.95,104.13,103.81,103.98,12730.0,82.0313,82.1733,81.9208,82.0549,12730.0
2019-09-24 09:45:00,103.96,103.98,103.65,103.84,16970.0,82.0391,82.0549,81.7945,81.9444,16970.0
2019-09-24 09:50:00,103.84,103.9,103.35,103.35,21448.0,81.9444,81.9918,81.5578,81.5578,21448.0
2019-09-24 09:55:00,103.37,103.45,103.11,103.28,38885.0,81.5736,81.6367,81.3684,81.5025,38885.0
2019-09-24 10:00:00,103.25,103.28,102.97,103.17,16851.0,81.4789,81.5025,81.2579,81.4157,16851.0
2019-09-24 10:05:00,103.14,103.14,102.74,102.77,18522.0,81.392,81.392,81.0764,81.1001,18522.0
2019-09-24 10:10:00,102.75,102.81,102.61,102.69,27778.0,81.0843,81.1316,80.9738,81.0369,27778.0
2019-09-24 10:15:00,102.66,102.66,102.33,102.61,22045.0,81.0133,81.0133,80.7528,80.9738,22045.0
2019-09-24 10:20:00,102.63,102.94,102.53,102.74,33046.0,80.9896,81.2342,80.9107,81.0764,33046.0
2019-09-24 10:25:00,102.74,102.95,102.73,102.75,23004.0,81.0764,81.2421,81.0685,81.0843,23004.0
2019-09-24 10:30:00,102.73,102.99,102.62,102.96,16977.0,81.0685,81.2737,80.9817,81.25,16977.0
2019-09-24 10:35:00,102.95,103.12,102.83,103.03,14834.0,81.2421,81.3763,81.1474,81.3052,14834.0
2019-09-24 10:40:00,103.05,103.07,102.91,103.0,12802.0,81.321,81.3368,81.2105,81.2816,12802.0
2019-09-24 10:45:00,103.02,103.04,102.92,102.94,21768.0,81.2974,81.3131,81.2184,81.2342,21768.0
2019-09-24 10:50:00,102.95,103.18,102.9,103.07,20121.0,81.2421,81.4236,81.2027,81.3368,20121.0
2019-09-24 10:55:00,103.05,103.17,102.97,103.04,12155.0,81.321,81.4157,81.2579,81.3131,12155.0
2019-09-24 11:00:00,103.02,103.02,102.82,102.86,29438.0,81.2974,81.2974,81.1395,81.1711,29438.0
2019-09-24 11:05:00,102.85,102.89,102.69,102.79,18611.0,81.1632,81.1948,81.0369,81.1158,18611.0
2019-09-24 11:10:00,102.81,103.07,102.76,103.07,10188.0,81.1316,81.3368,81.0922,81.3368,10188.0
2019-09-24 11:15:00,103.08,103.29,103.06,103.27,13569.0,81.3447,81.5104,81.3289,81.4946,13569.0
2019-09-24 11:20:00,103.24,103.49,103.24,103.46,28425.0,81.471,81.6682,81.471,81.6446,28425.0
2019-09-24 11:25:00,103.42,103.54,103.35,103.53,10234.0,81.613,81.7077,81.5578,81.6998,10234.0
2019-09-24 11:30:00,103.54,103.58,103.43,103.46,12842.0,81.7077,81.7393,81.6209,81.6446,12842.0
2019-09-24 11:35:00,103.46,103.51,103.18,103.22,14303.0,81.6446,81.684,81.4236,81.4552,14303.0
2019-09-24 11:40:00,103.23,103.28,103.19,103.2,12575.0,81.4631,81.5025,81.4315,81.4394,12575.0
2019-09-24 11:45:00,103.22,103.49,103.22,103.43,7890.0,81.4552,81.6682,81.4552,81.6209,7890.0
2019-09-24 11:50:00,103.49,103.58,103.35,103.4,15506.0,81.6682,81.7393,81.5578,81.5972,15506.0
2019-09-24 11:55:00,103.42,103.57,103.39,103.57,7256.0,81.613,81.7314,81.5893,81.7314,7256.0
2019-09-24 12:00:00,103.56,103.7,103.54,103.69,8373.0,81.7235,81.834,81.7077,81.8261,8373.0
2019-09-24 12:05:00,103.7,103.9,103.68,103.85,13508.0,81.834,81.9918,81.8182,81.9523,13508.0
2019-09-24 12:10:00,103.84,103.88,103.73,103.73,7931.0,81.9444,81.976,81.8576,81.8576,7931.0
2019-09-24 12:15:00,103.73,103.93,103.63,103.63,29946.0,81.8576,82.0155,81.7787,81.7787,29946.0
2019-09-24 12:20:00,103.62,103.7,103.32,103.35,9315.0,81.7708,81.834,81.5341,81.5578,9315.0
2019-09-24 12:25:00,103.31,103.41,103.21,103.34,11771.0,81.5262,81.6051,81.4473,81.5499,11771.0
2019-09-24 12:30:00,103.32,103.37,103.23,103.36,13817.0,81.5341,81.5736,81.4631,81.5657,13817.0
2019-09-24 12:35:00,103.33,103.37,102.99,102.99,13824.0,81.542,81.5736,81.2737,81.2737,13824.0
2019-09-24 12:40:00,103.02,103.05,102.85,102.9,10003.0,81.2974,81.321,81.1632,81.2027,10003.0
2019-09-24 12:45:00,102.91,103.05,102.89,102.98,23820.0,81.2105,81.321,81.1948,81.2658,23820.0
2019-09-24 12:50:00,102.96,103.02,102.79,102.79,19836.0,81.25,81.2974,81.1158,81.1158,19836.0
2019-09-24 12:55:00,102.79,102.83,102.67,102.71,31842.0,81.1158,81.1474,81.0212,81.0527,31842.0
2019-09-24 13:00:00,102.71,102.86,102.66,102.86,13395.0,81.0527,81.1711,81.0133,81.1711,13395.0
2019-09-24 13:05:00,102.88,103.12,102.88,103.09,6800.0,81.1869,81.3763,81.1869,81.3526,6800.0
2019-09-24 13:10:00,103.09,103.15,102.93,103.01,16892.0,81.3526,81.3999,81.2263,81.2895,16892.0
2019-09-24 13:15:00,102.99,103.04,102.93,103.0,9032.0,81.2737,81.3131,81.2263,81.2816,9032.0
2019-09-24 13:20:00,102.99,103.05,102.9,102.94,11032.0,81.2737,81.321,81.2027,81.2342,11032.0
2019-09-24 13:25:00,102.92,103.03,102.91,102.98,8390.0,81.2184,81.3052,81.2105,81.2658,8390.0
2019-09-24 13:30:00,102.9,103.11,102.9,103.07,14306.0,81.2027,81.3684,81.2027,81.3368,14306.0
2019-09-24 13:35:00,103.07,103.16,103.05,103.14,7685.0,81.3368,81.4078,81.321,81.392,7685.0
2019-09-24 13:40:00,103.13,103.28,103.12,103.28,15074.0,81.3842,81.5025,81.3763,81.5025,15074.0
2019-09-24 13:45:00,103.26,103.33,103.21,103.31,14576.0,81.4867,81.542,81.4473,81.5262,14576.0
2019-09-24 13:50:00,103.3,103.4,103.23,103.23,10217.0,81.5183,81.5972,81.4631,81.4631,10217.0
2019-09-24 13:55:00,103.23,103.31,103.2,103.28,6478.0,81.4631,81.5262,81.4394,81.5025,6478.0
2019-09-24 14:00:00,103.29,103.33,103.19,103.23,10041.0,81.5104,81.542,81.4315,81.4631,10041.0
2019-09-24 14:05:00,103.23,103.23,103.15,103.21,10436.0,81.4631,81.4631,81.3999,81.4473,10436.0
2019-09-24 14:10:00,103.18,103.77,103.18,103.66,16579.0,81.4236,81.8892,81.4236,81.8024,16579.0
2019-09-24 14:15:00,103.69,103.86,103.6,103.85,12977.0,81.8261,81.9602,81.7551,81.9523,12977.0
2019-09-24 14:20:00,103.85,103.85,103.71,103.72,16145.0,81.9523,81.9523,81.8419,81.8498,16145.0
2019-09-24 14:25:00,103.69,103.77,103.66,103.68,11193.0,81.8261,81.8892,81.8024,81.8182,11193.0
2019-09-24 14:30:00,103.71,103.72,103.58,103.62,6776.0,81.8419,81.8498,81.7393,81.7708,6776.0
2019-09-24 14:35:00,103.62,103.71,103.42,103.5,13437.0,81.7708,81.8419,81.613,81.6761,13437.0
2019-09-24 14:40:00,103.5,103.54,103.36,103.49,5973.0,81.6761,81.7077,81.5657,81.6682,5973.0
2019-09-24 14:45:00,103.5,103.63,103.45,103.58,8357.0,81.6761,81.7787,81.6367,81.7393,8357.0
2019-09-24 14:50:00,103.58,103.61,103.47,103.54,10520.0,81.7393,81.7629,81.6525,81.7077,10520.0
2019-09-24 14:55:00,103.53,103.58,103.48,103.53,9109.0,81.6998,81.7393,81.6604,81.6998,9109.0
2019-09-24 15:00:00,103.52,103.61,103.47,103.61,10763.0,81.6919,81.7629,81.6525,81.7629,10763.0
2019-09-24 15:05:00,103.61,103.69,103.58,103.6,12422.0,81.7629,81.8261,81.7393,81.7551,12422.0
2019-09-24 15:10:00,103.6,103.84,103.6,103.83,21022.0,81.7551,81.9444,81.7551,81.9366,21022.0
2019-09-24 15:15:00,103.83,103.84,103.7,103.7,14204.0,81.9366,81.9444,81.834,81.834,14204.0
2019-09-24 15:20:00,103.65,103.65,103.45,103.45,14117.0,81.7945,81.7945,81.6367,81.6367,14117.0
2019-09-24 15:25:00,103.44,103.5,103.39,103.39,11258.0,81.6288,81.6761,81.5893,81.5893,11258.0
2019-09-24 15:30:00,103.39,103.39,103.2,103.24,21180.0,81.5893,81.5893,81.4394,81.471,21180.0
2019-09-24 15:35:00,103.24,103.42,103.2,103.39,26843.0,81.471,81.613,81.4394,81.5893,26843.0
2019-09-24 15:40:00,103.39,103.58,103.34,103.53,29844.0,81.5893,81.7393,81.5499,81.6998,29844.0
2019-09-24 15:45:00,103.55,103.8,103.54,103.78,33127.0,81.7156,81.9129,81.7077,81.8971,33127.0
2019-09-24 15:50:00,103.77,103.82,103.56,103.73,56221.0,81.8892,81.9287,81.7235,81.8576,56221.0
2019-09-24 15:55:00,103.71,103.73,103.52,103.68,129569.0,81.8419,81.8576,81.6919,81.8182,129569.0
2019-09-25 09:30:00,103.39,103.49,102.9,103.09,66650.0,81.5893,81.6682,81.2027,81.3526,66650.0
2019-09-25 09:35:00,103.13,103.48,103.12,103.47,17876.0,81.3842,81.6604,81.3763,81.6525,17876.0
2019-09-25 09:40:00,103.42,103.85,103.35,103.59,12829.0,81.613,81.9523,81.5578,81.7472,12829.0
2019-09-25 09:45:00,103.56,103.75,103.56,103.6,13822.0,81.7235,81.8734,81.7235,81.7551,13822.0
2019-09-25 09:50:00,103.57,103.63,103.39,103.4,15981.0,81.7314,81.7787,81.5893,81.5972,15981.0
2019-09-25 09:55:00,103.41,103.5,103.2,103.24,11531.0,81.6051,81.6761,81.4394,81.471,11531.0
2019-09-25 10:00:00,103.27,103.37,103.07,103.36,22831.0,81.4946,81.5736,81.3368,81.5657,22831.0
2019-09-25 10:05:00,103.33,103.71,103.32,103.6,17632.0,81.542,81.8419,81.5341,81.7551,17632.0
2019-09-25 10:10:00,103.59,103.59,103.28,103.28,14677.0,81.7472,81.7472,81.5025,81.5025,14677.0
2019-09-25 10:15:00,103.29,103.51,103.26,103.46,18745.0,81.5104,81.684,81.4867,81.6446,18745.0
2019-09-25 10:20:00,103.48,103.54,103.2,103.2,12864.0,81.6604,81.7077,81.4394,81.4394,12864.0
2019-09-25 10:25:00,103.21,103.36,103.18,103.24,24345.0,81.4473,81.5657,81.4236,81.471,24345.0
2019-09-25 10:30:00,103.21,103.67,103.18,103.67,20577.0,81.4473,81.8103,81.4236,81.8103,20577.0
2019-09-25 10:35:00,103.67,103.89,103.66,103.84,12033.0,81.8103,81.9839,81.8024,81.9444,12033.0
2019-09-25 10:40:00,103.84,103.88,103.69,103.87,11088.0,81.9444,81.976,81.8261,81.9681,11088.0
2019-09-25 10:45:00,103.93,104.11,103.91,104.03,19182.0,82.0155,82.1575,81.9997,82.0944,19182.0
2019-09-25 10:50:00,104.05,104.38,103.96,104.27,18516.0,82.1102,82.3706,82.0391,82.2838,18516.0
2019-09-25 10:55:00,104.21,104.27,104.13,104.21,11454.0,82.2364,82.2838,82.1733,82.2364,11454.0
2019-09-25 11:00:00,104.23,104.26,104.06,104.21,14084.0,82.2522,82.2759,82.1181,82.2364,14084.0
2019-09-25 11:05:00,104.21,104.27,104.11,104.18,11794.0,82.2364,82.2838,82.1575,82.2128,11794.0
2019-09-25 11:10:00,104.17,104.28,104.09,104.27,17357.0,82.2049,82.2917,82.1417,82.2838,17357.0
2019-09-25 11:15:00,104.27,104.34,104.08,104.13,19285.0,82.2838,82.339,82.1338,82.1733,19285.0
2019-09-25 11:20:00,104.17,104.23,104.14,104.19,8595.0,82.2049,82.2522,82.1812,82.2206,8595.0
2019-09-25 11:25:00,104.21,104.21,104.06,104.12,8896.0,82.2364,82.2364,82.1181,82.1654,8896.0
2019-09-25 11:30:00,104.1,104.33,104.08,104.33,12763.0,82.1496,82.3311,82.1338,82.3311,12763.0
2019-09-25 11:35:00,104.32,104.36,104.22,104.27,12442.0,82.3232,82.3548,82.2443,82.2838,12442.0
2019-09-25 11:40:00,104.29,104.35,104.23,104.23,10583.0,82.2996,82.3469,82.2522,82.2522,10583.0
2019-09-25 11:45:00,104.21,104.26,104.17,104.17,6959.0,82.2364,82.2759,82.2049,82.2049,6959.0
2019-09-25 11:50:00,104.16,104.19,104.0,104.11,9023.0,82.197,82.2206,82.0707,82.1575,9023.0
2019-09-25 11:55:00,104.11,104.23,104.07,104.2,10888.0,82.1575,82.2522,82.126,82.2285,10888.0
2019-09-25 12:00:00,104.2,104.22,104.11,104.15,6524.0,82.2285,82.2443,82.1575,82.1891,6524.0
2019-09-25 12:05:00,104.17,104.31,104.12,104.26,11430.0,82.2049,82.3153,82.1654,82.2759,11430.0
2019-09-25 12:10:00,104.24,104.26,104.15,104.22,6646.0,82.2601,82.2759,82.1891,82.2443,6646.0
2019-09-25 12:15:00,104.22,104.23,104.13,104.18,10379.0,82.2443,82.2522,82.1733,82.2128,10379.0
2019-09-25 12:20:00,104.21,104.3,104.19,104.27,14275.0,82.2364,82.3075,82.2206,82.2838,14275.0
2019-09-25 12:25:00,104.26,104.44,104.25,104.44,13412.0,82.2759,82.4179,82.268,82.4179,13412.0
2019-09-25 12:30:00,104.44,104.5,104.39,104.5,12691.0,82.4179,82.4653,82.3785,82.4653,12691.0
2019-09-25 12:35:00,104.51,104.6,104.49,104.6,10571.0,82.4732,82.5442,82.4574,82.5442,10571.0
2019-09-25 12:40:00,104.62,104.81,104.61,104.79,108268.0,82.56,82.7099,82.5521,82.6941,108268.0
2019-09-25 12:45:00,104.77,104.92,104.75,104.92,10725.0,82.6783,82.7967,82.6626,82.7967,10725.0
2019-09-25 12:50:00,104.93,104.94,104.81,104.85,18590.0,82.8046,82.8125,82.7099,82.7415,18590.0
2019-09-25 12:55:00,104.87,104.91,104.72,104.83,15022.0,82.7573,82.7888,82.6389,82.7257,15022.0
2019-09-25 13:00:00,104.84,104.86,104.66,104.7,16526.0,82.7336,82.7494,82.5915,82.6231,16526.0
2019-09-25 13:05:00,104.68,104.81,104.66,104.81,15184.0,82.6073,82.7099,82.5915,82.7099,15184.0
2019-09-25 13:10:00,104.79,104.84,104.76,104.76,13845.0,82.6941,82.7336,82.6705,82.6705,13845.0
2019-09-25 13:15:00,104.77,104.81,104.68,104.8,18650.0,82.6783,82.7099,82.6073,82.702,18650.0
2019-09-25 13:20:00,104.79,104.93,104.77,104.91,12007.0,82.6941,82.8046,82.6783,82.7888,12007.0
2019-09-25 13:25:00,104.93,104.99,104.84,104.92,56891.0,82.8046,82.852,82.7336,82.7967,56891.0
2019-09-25 13:30:00,104.92,105.06,104.87,105.01,119736.0,82.7967,82.9072,82.7573,82.8677,119736.0
2019-09-25 13:35:00,105.03,105.1,104.99,105.04,31458.0,82.8835,82.9388,82.852,82.8914,31458.0
2019-09-25 13:40:00,105.03,105.03,104.85,104.95,17933.0,82.8835,82.8835,82.7415,82.8204,17933.0
2019-09-25 13:45:00,104.96,105.08,104.93,105.08,13274.0,82.8283,82.923,82.8046,82.923,13274.0
2019-09-25 13:50:00,105.06,105.12,105.0,105.12,23032.0,82.9072,82.9545,82.8599,82.9545,23032.0
2019-09-25 13:55:00,105.11,105.23,105.11,105.15,17291.0,82.9467,83.0414,82.9467,82.9782,17291.0
2019-09-25 14:00:00,105.15,105.2,105.08,105.08,15890.0,82.9782,83.0177,82.923,82.923,15890.0
2019-09-25 14:05:00,105.07,105.18,105.06,105.07,14903.0,82.9151,83.0019,82.9072,82.9151,14903.0
2019-09-25 14:10:00,105.06,105.27,105.06,105.2,25052.0,82.9072,83.0729,82.9072,83.0177,25052.0
2019-09-25 14:15:00,105.21,105.33,105.2,105.32,21104.0,83.0256,83.1203,83.0177,83.1124,21104.0
2019-09-25 14:20:00,105.32,105.38,105.21,105.26,18716.0,83.1124,83.1597,83.0256,83.065,18716.0
2019-09-25 14:25:00,105.25,105.46,105.19,105.46,29093.0,83.0571,83.2229,83.0098,83.2229,29093.0
2019-09-25 14:30:00,105.46,105.49,105.36,105.48,19547.0,83.2229,83.2465,83.1439,83.2386,19547.0
2019-09-25 14:35:00,105.49,105.52,105.31,105.32,21074.0,83.2465,83.2702,83.1045,83.1124,21074.0
2019-09-25 14:40:00,105.32,105.49,105.32,105.4,30008.0,83.1124,83.2465,83.1124,83.1755,30008.0
2019-09-25 14:45:00,105.39,105.4,105.2,105.24,15074.0,83.1676,83.1755,83.0177,83.0492,15074.0
2019-09-25 14:50:00,105.25,105.35,105.25,105.31,14324.0,83.0571,83.1361,83.0571,83.1045,14324.0
2019-09-25 14:55:00,105.3,105.31,105.22,105.28,14902.0,83.0966,83.1045,83.0335,83.0808,14902.0
2019-09-25 15:00:00,105.28,105.33,105.24,105.28,18077.0,83.0808,83.1203,83.0492,83.0808,18077.0
2019-09-25 15:05:00,105.28,105.36,105.27,105.3,15269.0,83.0808,83.1439,83.0729,83.0966,15269.0
2019-09-25 15:10:00,105.3,105.3,105.07,105.07,21410.0,83.0966,83.0966,82.9151,82.9151,21410.0
2019-09-25 15:15:00,105.08,105.1,105.01,105.05,16138.0,82.923,82.9388,82.8677,82.8993,16138.0
2019-09-25 15:20:00,105.05,105.07,104.99,105.05,20188.0,82.8993,82.9151,82.852,82.8993,20188.0
2019-09-25 15:25:00,105.04,105.04,104.93,105.01,25959.0,82.8914,82.8914,82.8046,82.8677,25959.0
2019-09-25 15:30:00,105.02,105.26,105.0,105.21,25492.0,82.8756,83.065,82.8599,83.0256,25492.0
2019-09-25 15:35:00,105.2,105.21,105.09,105.15,28654.0,83.0177,83.0256,82.9309,82.9782,28654.0
2019-09-25 15:40:00,105.16,105.28,105.15,105.24,24692.0,82.9861,83.0808,82.9782,83.0492,24692.0
2019-09-25 15:45:00,105.23,105.25,105.12,105.14,42426.0,83.0414,83.0571,82.9545,82.9703,42426.0
2019-09-25 15:50:00,105.14,105.2,104.99,105.01,77414.0,82.9703,83.0177,82.852,82.8677,77414.0
2019-09-25 15:55:00,105.01,105.15,104.94,105.08,146867.0,82.8677,82.9782,82.8125,82.923,146867.0
2019-09-26 09:30:00,104.63,104.66,104.48,104.66,29026.0,82.5679,82.5915,82.4495,82.5915,29026.0
2019-09-26 09:35:00,104.67,104.72,104.3,104.33,7353.0,82.5994,82.6389,82.3075,82.3311,7353.0
2019-09-26 09:40:00,104.35,104.41,104.22,104.33,4759.0,82.3469,82.3943,82.2443,82.3311,4759.0
2019-09-26 09:45:00,104.44,104.57,104.37,104.47,9736.0,82.4179,82.5205,82.3627,82.4416,9736.0
2019-09-26 09:50:00,104.42,104.5,104.28,104.31,5213.0,82.4022,82.4653,82.2917,82.3153,5213.0
2019-09-26 09:55:00,104.33,104.33,103.95,104.15,7013.0,82.3311,82.3311,82.0313,82.1891,7013.0
2019-09-26 10:00:00,104.15,104.34,104.14,104.28,12038.0,82.1891,82.339,82.1812,82.2917,12038.0
2019-09-26 10:05:00,104.3,104.31,103.94,103.97,13499.0,82.3075,82.3153,82.0234,82.047,13499.0
2019-09-26 10:10:00,103.99,103.99,103.71,103.71,17868.0,82.0628,82.0628,81.8419,81.8419,17868.0
2019-09-26 10:15:00,103.73,103.78,103.55,103.73,10674.0,81.8576,81.8971,81.7156,81.8576,10674.0
2019-09-26 10:20:00,103.76,103.78,103.66,103.7,6094.0,81.8813,81.8971,81.8024,81.834,6094.0
2019-09-26 10:25:00,103.62,103.75,103.62,103.63,5395.0,81.7708,81.8734,81.7708,81.7787,5395.0
2019-09-26 10:30:00,103.6,103.66,103.51,103.55,10498.0,81.7551,81.8024,81.684,81.7156,10498.0
2019-09-26 10:35:00,103.56,103.58,103.4,103.54,6891.0,81.7235,81.7393,81.5972,81.7077,6891.0
2019-09-26 10:40:00,103.52,103.58,103.38,103.43,9137.0,81.6919,81.7393,81.5814,81.6209,9137.0
2019-09-26 10:45:00,103.43,103.54,103.33,103.53,7999.0,81.6209,81.7077,81.542,81.6998,7999.0
2019-09-26 10:50:00,103.5,103.62,103.4,103.56,8819.0,81.6761,81.7708,81.5972,81.7235,8819.0
2019-09-26 10:55:00,103.53,103.57,103.42,103.47,24783.0,81.6998,81.7314,81.613,81.6525,24783.0
2019-09-26 11:00:00,103.46,103.46,103.11,103.23,15301.0,81.6446,81.6446,81.3684,81.4631,15301.0
2019-09-26 11:05:00,103.24,103.46,103.24,103.4,10164.0,81.471,81.6446,81.471,81.5972,10164.0
2019-09-26 11:10:00,103.46,103.61,103.43,103.5,9474.0,81.6446,81.7629,81.6209,81.6761,9474.0
2019-09-26 11:15:00,103.54,103.63,103.4,103.54,9062.0,81.7077,81.7787,81.5972,81.7077,9062.0
2019-09-26 11:20:00,103.56,103.56,103.41,103.56,5333.0,81.7235,81.7235,81.6051,81.7235,5333.0
2019-09-26 11:25:00,103.56,103.57,103.44,103.54,6334.0,81.7235,81.7314,81.6288,81.7077,6334.0
2019-09-26 11:30:00,103.54,103.61,103.42,103.61,5005.0,81.7077,81.7629,81.613,81.7629,5005.0
2019-09-26 11:35:00,103.67,103.89,103.67,103.86,5322.0,81.8103,81.9839,81.8103,81.9602,5322.0
2019-09-26 11:40:00,103.82,103.82,103.68,103.74,5366.0,81.9287,81.9287,81.8182,81.8655,5366.0
2019-09-26 11:45:00,103.7,103.7,103.58,103.66,10855.0,81.834,81.834,81.7393,81.8024,10855.0
2019-09-26 11:50:00,103.67,103.69,103.59,103.64,7024.0,81.8103,81.8261,81.7472,81.7866,7024.0
2019-09-26 11:55:00,103.65,103.79,103.65,103.72,6411.0,81.7945,81.905,81.7945,81.8498,6411.0
2019-09-26 12:00:00,103.66,103.83,103.6,103.76,6530.0,81.8024,81.9366,81.7551,81.8813,6530.0
2019-09-26 12:05:00,103.8,103.96,103.79,103.92,6539.0,81.9129,82.0391,81.905,82.0076,6539.0
2019-09-26 12:10:00,103.92,103.97,103.84,103.97,3384.0,82.0076,82.047,81.9444,82.047,3384.0
2019-09-26 12:15:00,103.98,104.08,103.89,104.08,9614.0,82.0549,82.1338,81.9839,82.1338,9614.0
2019-09-26 12:20:00,104.09,104.12,104.02,104.09,17865.0,82.1417,82.1654,82.0865,82.1417,17865.0
2019-09-26 12:25:00,104.09,104.22,103.99,104.22,7691.0,82.1417,82.2443,82.0628,82.2443,7691.0
2019-09-26 12:30:00,104.23,104.31,104.23,104.28,3810.0,82.2522,82.3153,82.2522,82.2917,3810.0
2019-09-26 12:35:00,104.28,104.54,104.28,104.53,16922.0,82.2917,82.4968,82.2917,82.489,16922.0
2019-09-26 12:40:00,104.54,104.6,104.45,104.56,8514.0,82.4968,82.5442,82.4258,82.5126,8514.0
2019-09-26 12:45:00,104.52,104.57,104.47,104.53,8469.0,82.4811,82.5205,82.4416,82.489,8469.0
2019-09-26 12:50:00,104.53,104.53,104.41,104.44,6382.0,82.489,82.489,82.3943,82.4179,6382.0
2019-09-26 12:55:00,104.44,104.55,104.4,104.52,11154.0,82.4179,82.5047,82.3864,82.4811,11154.0
2019-09-26 13:00:00,104.51,104.63,104.44,104.63,19714.0,82.4732,82.5679,82.4179,82.5679,19714.0
2019-09-26 13:05:00,104.62,104.72,104.61,104.68,4932.0,82.56,82.6389,82.5521,82.6073,4932.0
2019-09-26 13:10:00,104.68,104.68,104.6,104.6,5993.0,82.6073,82.6073,82.5442,82.5442,5993.0
2019-09-26 13:15:00,104.61,104.61,104.42,104.45,40336.0,82.5521,82.5521,82.4022,82.4258,40336.0
2019-09-26 13:20:00,104.46,104.57,104.44,104.51,5902.0,82.4337,82.5205,82.4179,82.4732,5902.0
2019-09-26 13:25:00,104.48,104.51,104.45,104.49,3708.0,82.4495,82.4732,82.4258,82.4574,3708.0
2019-09-26 13:30:00,104.49,104.52,104.38,104.4,5157.0,82.4574,82.4811,82.3706,82.3864,5157.0
2019-09-26 13:35:00,104.37,104.46,104.32,104.38,13618.0,82.3627,82.4337,82.3232,82.3706,13618.0
2019-09-26 13:40:00,104.39,104.4,104.32,104.34,3894.0,82.3785,82.3864,82.3232,82.339,3894.0
2019-09-26 13:45:00,104.36,104.37,104.31,104.36,5080.0,82.3548,82.3627,82.3153,82.3548,5080.0
2019-09-26 13:50:00,104.36,104.4,104.28,104.4,8936.0,82.3548,82.3864,82.2917,82.3864,8936.0
2019-09-26 13:55:00,104.4,104.5,104.39,104.48,13370.0,82.3864,82.4653,82.3785,82.4495,13370.0
2019-09-26 14:00:00,104.52,104.68,104.51,104.68,9636.0,82.4811,82.6073,82.4732,82.6073,9636.0
2019-09-26 14:05:00,104.68,104.86,104.67,104.82,11795.0,82.6073,82.7494,82.5994,82.7178,11795.0
2019-09-26 14:10:00,104.84,104.84,104.65,104.66,5025.0,82.7336,82.7336,82.5837,82.5915,5025.0
2019-09-26 14:15:00,104.66,104.77,104.63,104.65,8446.0,82.5915,82.6783,82.5679,82.5837,8446.0
2019-09-26 14:20:00,104.7,104.81,104.61,104.79,7721.0,82.6231,82.7099,82.5521,82.6941,7721.0
2019-09-26 14:25:00,104.79,104.81,104.63,104.69,8911.0,82.6941,82.7099,82.5679,82.6152,8911.0
2019-09-26 14:30:00,104.69,104.85,104.69,104.81,19155.0,82.6152,82.7415,82.6152,82.7099,19155.0
2019-09-26 14:35:00,104.82,104.93,104.79,104.93,11610.0,82.7178,82.8046,82.6941,82.8046,11610.0
2019-09-26 14:40:00,104.92,104.95,104.87,104.91,9769.0,82.7967,82.8204,82.7573,82.7888,9769.0
2019-09-26 14:45:00,104.92,105.01,104.89,105.0,13045.0,82.7967,82.8677,82.773,82.8599,13045.0
2019-09-26 14:50:00,104.99,105.01,104.87,104.88,9233.0,82.852,82.8677,82.7573,82.7652,9233.0
2019-09-26 14:55:00,104.89,104.97,104.85,104.89,8793.0,82.773,82.8362,82.7415,82.773,8793.0
2019-09-26 15:00:00,104.9,105.05,104.9,105.0,12702.0,82.7809,82.8993,82.7809,82.8599,12702.0
2019-09-26 15:05:00,105.0,105.0,104.86,104.92,15696.0,82.8599,82.8599,82.7494,82.7967,15696.0
2019-09-26 15:10:00,104.92,104.93,104.78,104.81,12051.0,82.7967,82.8046,82.6862,82.7099,12051.0
2019-09-26 15:15:00,104.81,104.84,104.71,104.76,11689.0,82.7099,82.7336,82.631,82.6705,11689.0
2019-09-26 15:20:00,104.77,104.88,104.75,104.78,17011.0,82.6783,82.7652,82.6626,82.6862,17011.0
2019-09-26 15:25:00,104.79,104.94,104.77,104.84,16395.0,82.6941,82.8125,82.6783,82.7336,16395.0
2019-09-26 15:30:00,104.85,104.99,104.83,104.97,14403.0,82.7415,82.852,82.7257,82.8362,14403.0
2019-09-26 15:35:00,104.97,105.0,104.89,104.89,14866.0,82.8362,82.8599,82.773,82.773,14866.0
2019-09-26 15:40:00,104.87,104.87,104.54,104.57,27638.0,82.7573,82.7573,82.4968,82.5205,27638.0
2019-09-26 15:45:00,104.55,104.6,104.46,104.46,82485.0,82.5047,82.5442,82.4337,82.4337,82485.0
2019-09-26 15:50:00,104.46,104.53,104.4,104.5,43057.0,82.4337,82.489,82.3864,82.4653,43057.0
2019-09-26 15:55:00,104.48,104.65,104.4,104.61,125012.0,82.4495,82.5837,82.3864,82.5521,125012.0
2019-09-27 09:30:00,104.81,105.48,104.53,105.48,42534.0,82.7099,83.2386,82.489,83.2386,42534.0
2019-09-27 09:35:00,105.45,105.45,104.58,104.78,6886.0,83.215,83.215,82.5284,82.6862,6886.0
2019-09-27 09:40:00,104.78,104.84,104.56,104.83,7622.0,82.6862,82.7336,82.5126,82.7257,7622.0
2019-09-27 09:45:00,104.77,105.03,104.71,104.88,11240.0,82.6783,82.8835,82.631,82.7652,11240.0
2019-09-27 09:50:00,104.9,104.9,104.18,104.31,30727.0,82.7809,82.7809,82.2128,82.3153,30727.0
2019-09-27 09:55:00,104.4,104.66,104.35,104.52,10026.0,82.3864,82.5915,82.3469,82.4811,10026.0
2019-09-27 10:00:00,104.56,104.62,104.05,104.14,21266.0,82.5126,82.56,82.1102,82.1812,21266.0
2019-09-27 10:05:00,104.11,104.33,104.06,104.3,24604.0,82.1575,82.3311,82.1181,82.3075,24604.0
2019-09-27 10:10:00,104.29,104.33,104.2,104.26,23872.0,82.2996,82.3311,82.2285,82.2759,23872.0
2019-09-27 10:15:00,104.27,104.3,104.16,104.3,14896.0,82.2838,82.3075,82.197,82.3075,14896.0
2019-09-27 10:20:00,104.3,104.53,104.3,104.42,15635.0,82.3075,82.489,82.3075,82.4022,15635.0
2019-09-27 10:25:00,104.43,104.54,104.4,104.53,26257.0,82.41,82.4968,82.3864,82.489,26257.0
2019-09-27 10:30:00,104.54,104.54,104.36,104.45,12543.0,82.4968,82.4968,82.3548,82.4258,12543.0
2019-09-27 10:35:00,104.47,104.56,104.46,104.56,12770.0,82.4416,82.5126,82.4337,82.5126,12770.0
2019-09-27 10:40:00,104.56,104.62,104.31,104.38,17006.0,82.5126,82.56,82.3153,82.3706,17006.0
2019-09-27 10:45:00,104.38,104.41,104.31,104.37,13173.0,82.3706,82.3943,82.3153,82.3627,13173.0
2019-09-27 10:50:00,104.38,104.43,104.2,104.2,15041.0,82.3706,82.41,82.2285,82.2285,15041.0
2019-09-27 10:55:00,104.22,104.23,104.11,104.13,15165.0,82.2443,82.2522,82.1575,82.1733,15165.0
2019-09-27 11:00:00,104.12,104.17,104.05,104.17,11032.0,82.1654,82.2049,82.1102,82.2049,11032.0
2019-09-27 11:05:00,104.2,104.28,104.2,104.23,12802.0,82.2285,82.2917,82.2285,82.2522,12802.0
2019-09-27 11:10:00,104.22,104.24,104.04,104.09,19447.0,82.2443,82.2601,82.1023,82.1417,19447.0
2019-09-27 11:15:00,104.12,104.13,103.74,103.75,37448.0,82.1654,82.1733,81.8655,81.8734,37448.0
2019-09-27 11:20:00,103.75,103.9,103.67,103.89,21964.0,81.8734,81.9918,81.8103,81.9839,21964.0
2019-09-27 11:25:00,103.88,103.99,103.88,103.95,11933.0,81.976,82.0628,81.976,82.0313,11933.0
2019-09-27 11:30:00,103.98,104.17,103.97,104.12,8735.0,82.0549,82.2049,82.047,82.1654,8735.0
2019-09-27 11:35:00,104.13,104.18,103.47,103.61,13351.0,82.1733,82.2128,81.6525,81.7629,13351.0
2019-09-27 11:40:00,103.58,103.9,103.58,103.8,7494.0,81.7393,81.9918,81.7393,81.9129,7494.0
2019-09-27 11:45:00,103.75,104.01,103.75,103.95,8558.0,81.8734,82.0786,81.8734,82.0313,8558.0
2019-09-27 11:50:00,103.92,103.93,103.8,103.85,4477.0,82.0076,82.0155,81.9129,81.9523,4477.0
2019-09-27 11:55:00,103.88,104.18,103.86,104.05,13674.0,81.976,82.2128,81.9602,82.1102,13674.0
2019-09-27 12:00:00,104.03,104.07,103.84,103.84,9991.0,82.0944,82.126,81.9444,81.9444,9991.0
2019-09-27 12:05:00,103.87,103.88,103.75,103.75,7019.0,81.9681,81.976,81.8734,81.8734,7019.0
2019-09-27 12:10:00,103.78,103.8,103.61,103.74,10340.0,81.8971,81.9129,81.7629,81.8655,10340.0
2019-09-27 12:15:00,103.75,103.84,103.64,103.73,6607.0,81.8734,81.9444,81.7866,81.8576,6607.0
2019-09-27 12:20:00,103.7,103.9,103.7,103.88,5600.0,81.834,81.9918,81.834,81.976,5600.0
2019-09-27 12:25:00,103.86,103.97,103.82,103.97,9835.0,81.9602,82.047,81.9287,82.047,9835.0
2019-09-27 12:30:00,103.95,104.14,103.9,104.08,15796.0,82.0313,82.1812,81.9918,82.1338,15796.0
2019-09-27 12:35:00,104.1,104.22,104.08,104.08,10127.0,82.1496,82.2443,82.1338,82.1338,10127.0
2019-09-27 12:40:00,104.1,104.14,104.0,104.04,17203.0,82.1496,82.1812,82.0707,82.1023,17203.0
2019-09-27 12:45:00,104.05,104.06,103.93,103.94,7974.0,82.1102,82.1181,82.0155,82.0234,7974.0
2019-09-27 12:50:00,103.95,104.02,103.88,103.96,6420.0,82.0313,82.0865,81.976,82.0391,6420.0
2019-09-27 12:55:00,103.99,103.99,103.75,103.79,5350.0,82.0628,82.0628,81.8734,81.905,5350.0
2019-09-27 13:00:00,103.74,103.83,103.7,103.78,12363.0,81.8655,81.9366,81.834,81.8971,12363.0
2019-09-27 13:05:00,103.79,103.89,103.76,103.84,11994.0,81.905,81.9839,81.8813,81.9444,11994.0
2019-09-27 13:10:00,103.87,103.87,103.76,103.77,2883.0,81.9681,81.9681,81.8813,81.8892,2883.0
2019-09-27 13:15:00,103.77,103.78,103.67,103.73,7062.0,81.8892,81.8971,81.8103,81.8576,7062.0
2019-09-27 13:20:00,103.74,103.81,103.72,103.72,6931.0,81.8655,81.9208,81.8498,81.8498,6931.0
2019-09-27 13:25:00,103.71,103.8,103.71,103.79,5298.0,81.8419,81.9129,81.8419,81.905,5298.0
2019-09-27 13:30:00,103.79,103.87,103.71,103.84,13097.0,81.905,81.9681,81.8419,81.9444,13097.0
2019-09-27 13:35:00,103.84,103.89,103.81,103.83,6539.0,81.9444,81.9839,81.9208,81.9366,6539.0
2019-09-27 13:40:00,103.85,103.95,103.85,103.89,4601.0,81.9523,82.0313,81.9523,81.9839,4601.0
2019-09-27 13:45:00,103.9,103.9,103.73,103.75,3303.0,81.9918,81.9918,81.8576,81.8734,3303.0
2019-09-27 13:50:00,103.74,103.74,103.66,103.74,7464.0,81.8655,81.8655,81.8024,81.8655,7464.0
2019-09-27 13:55:00,103.74,103.78,103.72,103.77,5071.0,81.8655,81.8971,81.8498,81.8892,5071.0
2019-09-27 14:00:00,103.8,103.8,103.69,103.75,8163.0,81.9129,81.9129,81.8261,81.8734,8163.0
2019-09-27 14:05:00,103.74,103.78,103.68,103.69,6502.0,81.8655,81.8971,81.8182,81.8261,6502.0
2019-09-27 14:10:00,103.7,103.71,103.61,103.61,9183.0,81.834,81.8419,81.7629,81.7629,9183.0
2019-09-27 14:15:00,103.62,103.67,103.57,103.63,10382.0,81.7708,81.8103,81.7314,81.7787,10382.0
2019-09-27 14:20:00,103.65,103.7,103.59,103.59,10716.0,81.7945,81.834,81.7472,81.7472,10716.0
2019-09-27 14:25:00,103.56,103.65,103.55,103.6,15114.0,81.7235,81.7945,81.7156,81.7551,15114.0
2019-09-27 14:30:00,103.6,103.6,103.46,103.47,13241.0,81.7551,81.7551,81.6446,81.6525,13241.0
2019-09-27 14:35:00,103.45,103.48,103.33,103.33,20587.0,81.6367,81.6604,81.542,81.542,20587.0
2019-09-27 14:40:00,103.37,103.48,103.34,103.4,16459.0,81.5736,81.6604,81.5499,81.5972,16459.0
2019-09-27 14:45:00,103.4,103.42,103.21,103.21,8908.0,81.5972,81.613,81.4473,81.4473,8908.0
2019-09-27 14:50:00,103.22,103.24,103.16,103.18,11499.0,81.4552,81.471,81.4078,81.4236,11499.0
2019-09-27 14:55:00,103.19,103.23,103.09,103.11,11593.0,81.4315,81.4631,81.3526,81.3684,11593.0
2019-09-27 15:00:00,103.11,103.18,103.08,103.08,18424.0,81.3684,81.4236,81.3447,81.3447,18424.0
2019-09-27 15:05:00,103.09,103.09,102.98,103.02,15638.0,81.3526,81.3526,81.2658,81.2974,15638.0
2019-09-27 15:10:00,103.03,103.05,102.99,103.02,21594.0,81.3052,81.321,81.2737,81.2974,21594.0
2019-09-27 15:15:00,103.04,103.2,103.04,103.1,15719.0,81.3131,81.4394,81.3131,81.3605,15719.0
2019-09-27 15:20:00,103.1,103.2,103.09,103.2,12704.0,81.3605,81.4394,81.3526,81.4394,12704.0
2019-09-27 15:25:00,103.19,103.21,103.09,103.17,19622.0,81.4315,81.4473,81.3526,81.4157,19622.0
2019-09-27 15:30:00,103.18,103.4,103.17,103.35,19978.0,81.4236,81.5972,81.4157,81.5578,19978.0
2019-09-27 15:35:00,103.37,103.49,103.35,103.44,21707.0,81.5736,81.6682,81.5578,81.6288,21707.0
2019-09-27 15:40:00,103.45,103.53,103.38,103.38,22016.0,81.6367,81.6998,81.5814,81.5814,22016.0
2019-09-27 15:45:00,103.4,103.44,103.33,103.33,29569.0,81.5972,81.6288,81.542,81.542,29569.0
2019-09-27 15:50:00,103.31,103.56,103.3,103.47,59374.0,81.5262,81.7235,81.5183,81.6525,59374.0
2019-09-27 15:55:00,103.42,103.69,103.25,103.62,138518.0,81.613,81.8261,81.4789,81.7708,138518.0
2019-09-30 09:30:00,103.4,103.79,103.09,103.14,28520.0,81.5972,81.905,81.3526,81.392,28520.0
2019-09-30 09:35:00,103.18,103.42,103.09,103.26,8518.0,81.4236,81.613,81.3526,81.4867,8518.0
2019-09-30 09:40:00,103.28,103.47,103.06,103.31,12567.0,81.5025,81.6525,81.3289,81.5262,12567.0
2019-09-30 09:45:00,103.23,103.6,103.23,103.52,10268.0,81.4631,81.7551,81.4631,81.6919,10268.0
2019-09-30 09:50:00,103.5,103.5,103.3,103.35,6593.0,81.6761,81.6761,81.5183,81.5578,6593.0
2019-09-30 09:55:00,103.39,103.63,103.35,103.5,9314.0,81.5893,81.7787,81.5578,81.6761,9314.0
2019-09-30 10:00:00,103.53,103.61,103.49,103.61,10056.0,81.6998,81.7629,81.6682,81.7629,10056.0
2019-09-30 10:05:00,103.58,103.77,103.58,103.77,7800.0,81.7393,81.8892,81.7393,81.8892,7800.0
2019-09-30 10:10:00,103.76,103.84,103.62,103.71,16397.0,81.8813,81.9444,81.7708,81.8419,16397.0
2019-09-30 10:15:00,103.71,103.94,103.71,103.87,8517.0,81.8419,82.0234,81.8419,81.9681,8517.0
2019-09-30 10:20:00,103.84,103.95,103.79,103.92,7390.0,81.9444,82.0313,81.905,82.0076,7390.0
2019-09-30 10:25:00,103.9,103.92,103.77,103.78,5744.0,81.9918,82.0076,81.8892,81.8971,5744.0
2019-09-30 10:30:00,103.81,103.83,103.61,103.62,5200.0,81.9208,81.9366,81.7629,81.7708,5200.0
2019-09-30 10:35:00,103.59,103.59,103.31,103.31,6934.0,81.7472,81.7472,81.5262,81.5262,6934.0
2019-09-30 10:40:00,103.35,103.42,103.23,103.23,22531.0,81.5578,81.613,81.4631,81.4631,22531.0
2019-09-30 10:45:00,103.22,103.23,103.01,103.11,28910.0,81.4552,81.4631,81.2895,81.3684,28910.0
2019-09-30 10:50:00,103.1,103.21,103.1,103.17,19289.0,81.3605,81.4473,81.3605,81.4157,19289.0
2019-09-30 10:55:00,103.21,103.23,103.03,103.15,11584.0,81.4473,81.4631,81.3052,81.3999,11584.0
2019-09-30 11:00:00,103.18,103.24,103.09,103.18,10609.0,81.4236,81.471,81.3526,81.4236,10609.0
2019-09-30 11:05:00,103.15,103.35,103.14,103.33,12208.0,81.3999,81.5578,81.392,81.542,12208.0
2019-09-30 11:10:00,103.34,103.35,103.1,103.13,14819.0,81.5499,81.5578,81.3605,81.3842,14819.0
2019-09-30 11:15:00,103.1,103.16,103.03,103.1,21464.0,81.3605,81.4078,81.3052,81.3605,21464.0
2019-09-30 11:20:00,103.1,103.12,103.03,103.1,8154.0,81.3605,81.3763,81.3052,81.3605,8154.0
2019-09-30 11:25:00,103.08,103.31,103.08,103.27,12118.0,81.3447,81.5262,81.3447,81.4946,12118.0
2019-09-30 11:30:00,103.27,103.31,103.23,103.29,8258.0,81.4946,81.5262,81.4631,81.5104,8258.0
2019-09-30 11:35:00,103.29,103.32,103.24,103.24,10969.0,81.5104,81.5341,81.471,81.471,10969.0
2019-09-30 11:40:00,103.24,103.26,103.17,103.22,9460.0,81.471,81.4867,81.4157,81.4552,9460.0
2019-09-30 11:45:00,103.21,103.22,103.12,103.18,7403.0,81.4473,81.4552,81.3763,81.4236,7403.0
2019-09-30 11:50:00,103.17,103.24,103.16,103.17,9292.0,81.4157,81.471,81.4078,81.4157,9292.0
2019-09-30 11:55:00,103.16,103.25,103.16,103.23,8140.0,81.4078,81.4789,81.4078,81.4631,8140.0
2019-09-30 12:00:00,103.23,103.24,103.15,103.15,8882.0,81.4631,81.471,81.3999,81.3999,8882.0
2019-09-30 12:05:00,103.15,103.28,103.11,103.25,8130.0,81.3999,81.5025,81.3684,81.4789,8130.0
2019-09-30 12:10:00,103.25,103.34,103.22,103.34,11630.0,81.4789,81.5499,81.4552,81.5499,11630.0
2019-09-30 12:15:00,103.34,103.44,103.31,103.44,9903.0,81.5499,81.6288,81.5262,81.6288,9903.0
2019-09-30 12:20:00,103.42,103.52,103.41,103.51,8466.0,81.613,81.6919,81.6051,81.684,8466.0
2019-09-30 12:25:00,103.49,103.49,103.41,103.44,9128.0,81.6682,81.6682,81.6051,81.6288,9128.0
2019-09-30 12:30:00,103.42,103.44,103.29,103.34,12262.0,81.613,81.6288,81.5104,81.5499,12262.0
2019-09-30 12:35:00,103.34,103.44,103.34,103.41,4944.0,81.5499,81.6288,81.5499,81.6051,4944.0
2019-09-30 12:40:00,103.42,103.42,103.2,103.22,11705.0,81.613,81.613,81.4394,81.4552,11705.0
2019-09-30 12:45:00,103.21,103.23,103.14,103.14,7345.0,81.4473,81.4631,81.392,81.392,7345.0
2019-09-30 12:50:00,103.14,103.16,103.11,103.14,7515.0,81.392,81.4078,81.3684,81.392,7515.0
2019-09-30 12:55:00,103.16,103.17,102.99,103.03,7112.0,81.4078,81.4157,81.2737,81.3052,7112.0
2019-09-30 13:00:00,103.04,103.06,102.9,102.93,17149.0,81.3131,81.3289,81.2027,81.2263,17149.0
2019-09-30 13:05:00,102.92,102.92,102.84,102.86,9106.0,81.2184,81.2184,81.1553,81.1711,9106.0
2019-09-30 13:10:00,102.83,102.93,102.81,102.92,7947.0,81.1474,81.2263,81.1316,81.2184,7947.0
2019-09-30 13:15:00,102.94,102.96,102.86,102.89,6792.0,81.2342,81.25,81.1711,81.1948,6792.0
2019-09-30 13:20:00,102.9,102.95,102.82,102.83,13702.0,81.2027,81.2421,81.1395,81.1474,13702.0
2019-09-30 13:25:00,102.84,102.84,102.79,102.81,6797.0,81.1553,81.1553,81.1158,81.1316,6797.0
2019-09-30 13:30:00,102.83,102.85,102.76,102.82,11322.0,81.1474,81.1632,81.0922,81.1395,11322.0
2019-09-30 13:35:00,102.83,102.83,102.7,102.7,13090.0,81.1474,81.1474,81.0448,81.0448,13090.0
2019-09-30 13:40:00,102.7,102.77,102.68,102.77,9370.0,81.0448,81.1001,81.029,81.1001,9370.0
2019-09-30 13:45:00,102.77,102.81,102.72,102.73,11501.0,81.1001,81.1316,81.0606,81.0685,11501.0
2019-09-30 13:50:00,102.72,102.75,102.69,102.7,9385.0,81.0606,81.0843,81.0369,81.0448,9385.0
2019-09-30 13:55:00,102.69,102.84,102.68,102.81,9067.0,81.0369,81.1553,81.029,81.1316,9067.0
2019-09-30 14:00:00,102.8,102.8,102.68,102.7,8201.0,81.1237,81.1237,81.029,81.0448,8201.0
2019-09-30 14:05:00,102.7,102.71,102.65,102.7,8985.0,81.0448,81.0527,81.0054,81.0448,8985.0
2019-09-30 14:10:00,102.71,102.76,102.68,102.75,7741.0,81.0527,81.0922,81.029,81.0843,7741.0
2019-09-30 14:15:00,102.76,102.77,102.54,102.6,17055.0,81.0922,81.1001,80.9186,80.9659,17055.0
2019-09-30 14:20:00,102.6,102.68,102.54,102.54,4390.0,80.9659,81.029,80.9186,80.9186,4390.0
2019-09-30 14:25:00,102.54,102.67,102.51,102.65,14449.0,80.9186,81.0212,80.8949,81.0054,14449.0
2019-09-30 14:30:00,102.68,102.75,102.62,102.72,13962.0,81.029,81.0843,80.9817,81.0606,13962.0
2019-09-30 14:35:00,102.73,102.77,102.63,102.66,10238.0,81.0685,81.1001,80.9896,81.0133,10238.0
2019-09-30 14:40:00,102.7,102.72,102.62,102.71,18175.0,81.0448,81.0606,80.9817,81.0527,18175.0
2019-09-30 14:45:00,102.69,102.86,102.67,102.84,11105.0,81.0369,81.1711,81.0212,81.1553,11105.0
2019-09-30 14:50:00,102.84,102.85,102.79,102.84,6733.0,81.1553,81.1632,81.1158,81.1553,6733.0
2019-09-30 14:55:00,102.84,102.87,102.76,102.77,17477.0,81.1553,81.179,81.0922,81.1001,17477.0
2019-09-30 15:00:00,102.78,102.83,102.76,102.81,6528.0,81.108,81.1474,81.0922,81.1316,6528.0
2019-09-30 15:05:00,102.82,102.94,102.81,102.87,8132.0,81.1395,81.2342,81.1316,81.179,8132.0
2019-09-30 15:10:00,102.83,102.93,102.82,102.92,11109.0,81.1474,81.2263,81.1395,81.2184,11109.0
2019-09-30 15:15:00,102.92,102.95,102.85,102.85,15158.0,81.2184,81.2421,81.1632,81.1632,15158.0
2019-09-30 15:20:00,102.85,102.88,102.8,102.8,12509.0,81.1632,81.1869,81.1237,81.1237,12509.0
2019-09-30 15:25:00,102.79,102.83,102.71,102.74,13727.0,81.1158,81.1474,81.0527,81.0764,13727.0
2019-09-30 15:30:00,102.73,102.75,102.63,102.65,21317.0,81.0685,81.0843,80.9896,81.0054,21317.0
2019-09-30 15:35:00,102.64,102.65,102.56,102.61,25498.0,80.9975,81.0054,80.9343,80.9738,25498.0
2019-09-30 15:40:00,102.6,102.69,102.58,102.66,29447.0,80.9659,81.0369,80.9501,81.0133,29447.0
2019-09-30 15:45:00,102.65,102.71,102.45,102.5,33055.0,81.0054,81.0527,80.8475,80.887,33055.0
2019-09-30 15:50:00,102.49,102.53,102.41,102.49,58507.0,80.8791,80.9107,80.816,80.8791,58507.0
2019-09-30 15:55:00,102.47,102.51,102.34,102.36,104287.0,80.8633,80.8949,80.7607,80.7765,104287.0
2019-10-01 09:30:00,103.16,103.16,102.48,102.9,49099.0,81.4078,81.4078,80.8712,81.2027,49099.0
2019-10-01 09:35:00,102.79,103.01,102.55,102.94,7150.0,81.1158,81.2895,80.9265,81.2342,7150.0
2019-10-01 09:40:00,103.07,103.13,102.97,103.05,4725.0,81.3368,81.3842,81.2579,81.321,4725.0
2019-10-01 09:45:00,103.13,103.5,103.03,103.5,7326.0,81.3842,81.6761,81.3052,81.6761,7326.0
2019-10-01 09:50:00,103.51,103.51,103.18,103.23,5575.0,81.684,81.684,81.4236,81.4631,5575.0
2019-10-01 09:55:00,103.29,103.32,103.13,103.19,9426.0,81.5104,81.5341,81.3842,81.4315,9426.0
2019-10-01 10:00:00,103.13,103.25,102.93,102.93,11522.0,81.3842,81.4789,81.2263,81.2263,11522.0
2019-10-01 10:05:00,102.75,102.81,102.27,102.32,9148.0,81.0843,81.1316,80.7055,80.745,9148.0
2019-10-01 10:10:00,102.27,102.48,102.12,102.17,9304.0,80.7055,80.8712,80.5871,80.6266,9304.0
2019-10-01 10:15:00,102.16,102.45,102.14,102.29,35304.0,80.6187,80.8475,80.6029,80.7213,35304.0
2019-10-01 10:20:00,102.24,102.29,102.08,102.1,29492.0,80.6818,80.7213,80.5556,80.5713,29492.0
2019-10-01 10:25:00,102.13,102.23,101.85,102.19,23208.0,80.595,80.6739,80.3741,80.6424,23208.0
2019-10-01 10:30:00,102.22,102.3,102.09,102.27,10548.0,80.666,80.7292,80.5635,80.7055,10548.0
2019-10-01 10:35:00,102.25,102.36,102.17,102.3,11255.0,80.6897,80.7765,80.6266,80.7292,11255.0
2019-10-01 10:40:00,102.26,102.32,102.1,102.15,15040.0,80.6976,80.745,80.5713,80.6108,15040.0
2019-10-01 10:45:00,102.2,102.42,102.18,102.32,9330.0,80.6503,80.8239,80.6345,80.745,9330.0
2019-10-01 10:50:00,102.28,102.42,102.24,102.24,12919.0,80.7134,80.8239,80.6818,80.6818,12919.0
2019-10-01 10:55:00,102.23,102.29,101.98,102.03,14968.0,80.6739,80.7213,80.4766,80.5161,14968.0
2019-10-01 11:00:00,102.05,102.12,101.99,102.07,22863.0,80.5319,80.5871,80.4845,80.5477,22863.0
2019-10-01 11:05:00,102.04,102.32,102.0,102.3,10890.0,80.524,80.745,80.4924,80.7292,10890.0
2019-10-01 11:10:00,102.31,102.31,102.14,102.17,8704.0,80.7371,80.7371,80.6029,80.6266,8704.0
2019-10-01 11:15:00,102.16,102.21,102.07,102.17,12412.0,80.6187,80.6581,80.5477,80.6266,12412.0
2019-10-01 11:20:00,102.17,102.24,102.13,102.23,18476.0,80.6266,80.6818,80.595,80.6739,18476.0
2019-10-01 11:25:00,102.23,102.33,102.16,102.31,13718.0,80.6739,80.7528,80.6187,80.7371,13718.0
2019-10-01 11:30:00,102.33,102.36,102.21,102.25,10374.0,80.7528,80.7765,80.6581,80.6897,10374.0
2019-10-01 11:35:00,102.29,102.36,102.18,102.21,5515.0,80.7213,80.7765,80.6345,80.6581,5515.0
2019-10-01 11:40:00,102.22,102.22,101.98,102.08,26440.0,80.666,80.666,80.4766,80.5556,26440.0
2019-10-01 11:45:00,102.1,102.14,102.01,102.01,5352.0,80.5713,80.6029,80.5003,80.5003,5352.0
2019-10-01 11:50:00,102.03,102.13,101.95,102.0,10708.0,80.5161,80.595,80.453,80.4924,10708.0
2019-10-01 11:55:00,101.99,102.12,101.98,102.11,15130.0,80.4845,80.5871,80.4766,80.5792,15130.0
2019-10-01 12:00:00,102.09,102.12,101.89,101.91,19618.0,80.5635,80.5871,80.4056,80.4214,19618.0
2019-10-01 12:05:00,101.87,101.9,101.83,101.85,6861.0,80.3898,80.4135,80.3583,80.3741,6861.0
2019-10-01 12:10:00,101.82,101.82,101.6,101.65,18668.0,80.3504,80.3504,80.1768,80.2162,18668.0
2019-10-01 12:15:00,101.64,101.83,101.64,101.75,7194.0,80.2083,80.3583,80.2083,80.2951,7194.0
2019-10-01 12:20:00,101.76,101.86,101.72,101.73,5927.0,80.303,80.3819,80.2715,80.2794,5927.0
2019-10-01 12:25:00,101.76,101.85,101.72,101.73,5441.0,80.303,80.3741,80.2715,80.2794,5441.0
2019-10-01 12:30:00,101.74,101.79,101.7,101.74,9978.0,80.2873,80.3267,80.2557,80.2873,9978.0
2019-10-01 12:35:00,101.74,101.82,101.68,101.68,6262.0,80.2873,80.3504,80.2399,80.2399,6262.0
2019-10-01 12:40:00,101.67,101.8,101.65,101.75,7219.0,80.232,80.3346,80.2162,80.2951,7219.0
2019-10-01 12:45:00,101.77,101.82,101.69,101.71,4481.0,80.3109,80.3504,80.2478,80.2636,4481.0
2019-10-01 12:50:00,101.8,101.8,101.67,101.67,4124.0,80.3346,80.3346,80.232,80.232,4124.0
2019-10-01 12:55:00,101.68,101.74,101.54,101.56,6943.0,80.2399,80.2873,80.1294,80.1452,6943.0
2019-10-01 13:00:00,101.55,101.57,101.4,101.46,13806.0,80.1373,80.1531,80.0189,80.0663,13806.0
2019-10-01 13:05:00,101.46,101.49,101.32,101.43,9040.0,80.0663,80.09,79.9558,80.0426,9040.0
2019-10-01 13:10:00,101.4,101.41,101.27,101.36,50628.0,80.0189,80.0268,79.9164,79.9874,50628.0
2019-10-01 13:15:00,101.35,101.35,101.16,101.21,5454.0,79.9795,79.9795,79.8295,79.869,5454.0
2019-10-01 13:20:00,101.24,101.26,101.05,101.11,10572.0,79.8927,79.9085,79.7427,79.7901,10572.0
2019-10-01 13:25:00,101.12,101.18,101.11,101.13,6100.0,79.798,79.8453,79.7901,79.8059,6100.0
2019-10-01 13:30:00,101.12,101.16,100.96,101.01,30215.0,79.798,79.8295,79.6717,79.7112,30215.0
2019-10-01 13:35:00,101.0,101.09,101.0,101.06,10889.0,79.7033,79.7743,79.7033,79.7506,10889.0
2019-10-01 13:40:00,101.06,101.16,101.05,101.15,11082.0,79.7506,79.8295,79.7427,79.8217,11082.0
2019-10-01 13:45:00,101.13,101.21,101.1,101.17,13438.0,79.8059,79.869,79.7822,79.8374,13438.0
2019-10-01 13:50:00,101.18,101.27,101.07,101.07,8303.0,79.8453,79.9164,79.7585,79.7585,8303.0
2019-10-01 13:55:00,101.04,101.05,100.92,101.02,7926.0,79.7349,79.7427,79.6402,79.7191,7926.0
2019-10-01 14:00:00,101.02,101.08,100.91,101.05,9107.0,79.7191,79.7664,79.6323,79.7427,9107.0
2019-10-01 14:05:00,101.03,101.03,100.9,100.9,9975.0,79.727,79.727,79.6244,79.6244,9975.0
2019-10-01 14:10:00,100.92,101.04,100.83,100.93,10239.0,79.6402,79.7349,79.5691,79.648,10239.0
2019-10-01 14:15:00,100.94,100.99,100.89,100.99,8603.0,79.6559,79.6954,79.6165,79.6954,8603.0
2019-10-01 14:20:00,100.99,101.08,100.99,101.04,7884.0,79.6954,79.7664,79.6954,79.7349,7884.0
2019-10-01 14:25:00,101.04,101.05,100.9,100.98,12700.0,79.7349,79.7427,79.6244,79.6875,12700.0
2019-10-01 14:30:00,100.98,101.19,100.98,101.15,15167.0,79.6875,79.8532,79.6875,79.8217,15167.0
2019-10-01 14:35:00,101.15,101.29,101.15,101.19,16690.0,79.8217,79.9321,79.8217,79.8532,16690.0
2019-10-01 14:40:00,101.21,101.3,101.2,101.29,13675.0,79.869,79.94,79.8611,79.9321,13675.0
2019-10-01 14:45:00,101.29,101.47,101.28,101.41,15788.0,79.9321,80.0742,79.9242,80.0268,15788.0
2019-10-01 14:50:00,101.4,101.43,101.37,101.43,27714.0,80.0189,80.0426,79.9953,80.0426,27714.0
2019-10-01 14:55:00,101.43,101.47,101.29,101.3,26209.0,80.0426,80.0742,79.9321,79.94,26209.0
2019-10-01 15:00:00,101.3,101.31,101.13,101.21,12609.0,79.94,79.9479,79.8059,79.869,12609.0
2019-10-01 15:05:00,101.21,101.36,101.14,101.3,58755.0,79.869,79.9874,79.8138,79.94,58755.0
2019-10-01 15:10:00,101.28,101.28,101.14,101.14,10037.0,79.9242,79.9242,79.8138,79.8138,10037.0
2019-10-01 15:15:00,101.14,101.15,101.08,101.09,14760.0,79.8138,79.8217,79.7664,79.7743,14760.0
2019-10-01 15:20:00,101.08,101.15,101.06,101.11,11516.0,79.7664,79.8217,79.7506,79.7901,11516.0
2019-10-01 15:25:00,101.14,101.31,101.14,101.31,13914.0,79.8138,79.9479,79.8138,79.9479,13914.0
2019-10-01 15:30:00,101.29,101.29,101.07,101.15,26154.0,79.9321,79.9321,79.7585,79.8217,26154.0
2019-10-01 15:35:00,101.13,101.14,100.92,101.05,21674.0,79.8059,79.8138,79.6402,79.7427,21674.0
2019-10-01 15:40:00,101.06,101.15,101.01,101.1,25930.0,79.7506,79.8217,79.7112,79.7822,25930.0
2019-10-01 15:45:00,101.1,101.1,100.84,100.92,45632.0,79.7822,79.7822,79.577,79.6402,45632.0
2019-10-01 15:50:00,100.94,101.16,100.89,101.1,44944.0,79.6559,79.8295,79.6165,79.7822,44944.0
2019-10-01 15:55:00,101.09,101.12,100.86,101.02,110014.0,79.7743,79.798,79.5928,79.7191,110014.0
2019-10-02 09:30:00,100.4,100.46,99.91,99.94,60195.0,79.2298,79.2772,78.8431,78.8668,60195.0
2019-10-02 09:35:00,99.94,99.96,99.23,99.3,27791.0,78.8668,78.8826,78.3065,78.3617,27791.0
2019-10-02 09:40:00,99.36,99.73,99.31,99.63,15229.0,78.4091,78.7011,78.3696,78.6222,15229.0
2019-10-02 09:45:00,99.58,99.73,99.24,99.32,19776.0,78.5827,78.7011,78.3144,78.3775,19776.0
2019-10-02 09:50:00,99.25,99.25,98.88,98.91,39011.0,78.3223,78.3223,78.0303,78.054,39011.0
2019-10-02 09:55:00,98.85,98.93,98.7,98.89,22654.0,78.0066,78.0698,77.8883,78.0382,22654.0
2019-10-02 10:00:00,98.86,98.91,98.52,98.69,16278.0,78.0145,78.054,77.7462,77.8804,16278.0
2019-10-02 10:05:00,98.7,98.92,98.69,98.75,19313.0,77.8883,78.0619,77.8804,77.9277,19313.0
2019-10-02 10:10:00,98.71,98.93,98.66,98.9,14796.0,77.8962,78.0698,77.8567,78.0461,14796.0
2019-10-02 10:15:00,98.85,99.09,98.82,99.06,10915.0,78.0066,78.196,77.983,78.1724,10915.0
2019-10-02 10:20:00,99.05,99.16,98.99,99.04,14490.0,78.1645,78.2513,78.1171,78.1566,14490.0
2019-10-02 10:25:00,99.0,99.11,98.95,98.98,13604.0,78.125,78.2118,78.0855,78.1092,13604.0
2019-10-02 10:30:00,98.92,98.92,98.48,98.56,17849.0,78.0619,78.0619,77.7146,77.7778,17849.0
2019-10-02 10:35:00,98.54,98.65,98.3,98.31,12495.0,77.762,77.8488,77.5726,77.5805,12495.0
2019-10-02 10:40:00,98.36,98.59,98.28,98.56,17548.0,77.62,77.8015,77.5568,77.7778,17548.0
2019-10-02 10:45:00,98.56,98.56,98.26,98.33,11494.0,77.7778,77.7778,77.541,77.5963,11494.0
2019-10-02 10:50:00,98.33,98.52,98.3,98.48,17610.0,77.5963,77.7462,77.5726,77.7146,17610.0
2019-10-02 10:55:00,98.48,98.69,98.48,98.54,16378.0,77.7146,77.8804,77.7146,77.762,16378.0
2019-10-02 11:00:00,98.54,98.77,98.49,98.72,29136.0,77.762,77.9435,77.7225,77.904,29136.0
2019-10-02 11:05:00,98.73,98.81,98.68,98.7,14541.0,77.9119,77.9751,77.8725,77.8883,14541.0
2019-10-02 11:10:00,98.67,98.72,98.34,98.34,19831.0,77.8646,77.904,77.6042,77.6042,19831.0
2019-10-02 11:15:00,98.34,98.35,98.2,98.33,12946.0,77.6042,77.6121,77.4937,77.5963,12946.0
2019-10-02 11:20:00,98.35,98.39,98.19,98.37,13896.0,77.6121,77.6436,77.4858,77.6278,13896.0
2019-10-02 11:25:00,98.33,98.33,98.09,98.18,8872.0,77.5963,77.5963,77.4069,77.4779,8872.0
2019-10-02 11:30:00,98.13,98.17,97.88,97.96,20874.0,77.4385,77.47,77.2412,77.3043,20874.0
2019-10-02 11:35:00,97.94,97.97,97.78,97.87,17034.0,77.2885,77.3122,77.1623,77.2333,17034.0
2019-10-02 11:40:00,97.87,98.03,97.83,97.93,16805.0,77.2333,77.3595,77.2017,77.2806,16805.0
2019-10-02 11:45:00,97.91,97.92,97.65,97.71,12522.0,77.2648,77.2727,77.0597,77.107,12522.0
2019-10-02 11:50:00,97.72,97.98,97.71,97.95,7469.0,77.1149,77.3201,77.107,77.2964,7469.0
2019-10-02 11:55:00,97.96,98.02,97.87,98.02,8474.0,77.3043,77.3516,77.2333,77.3516,8474.0
2019-10-02 12:00:00,98.0,98.07,97.86,98.07,9529.0,77.3359,77.3911,77.2254,77.3911,9529.0
2019-10-02 12:05:00,98.06,98.14,98.05,98.07,6265.0,77.3832,77.4463,77.3753,77.3911,6265.0
2019-10-02 12:10:00,98.07,98.09,97.91,97.91,12748.0,77.3911,77.4069,77.2648,77.2648,12748.0
2019-10-02 12:15:00,97.88,97.9,97.78,97.86,5394.0,77.2412,77.2569,77.1623,77.2254,5394.0
2019-10-02 12:20:00,97.87,97.88,97.79,97.86,5176.0,77.2333,77.2412,77.1701,77.2254,5176.0
2019-10-02 12:25:00,97.84,97.97,97.83,97.91,8253.0,77.2096,77.3122,77.2017,77.2648,8253.0
2019-10-02 12:30:00,97.92,97.94,97.8,97.83,7791.0,77.2727,77.2885,77.178,77.2017,7791.0
2019-10-02 12:35:00,97.83,97.83,97.63,97.65,7662.0,77.2017,77.2017,77.0439,77.0597,7662.0
2019-10-02 12:40:00,97.68,97.7,97.58,97.61,7502.0,77.0833,77.0991,77.0044,77.0281,7502.0
2019-10-02 12:45:00,97.61,97.64,97.52,97.6,8737.0,77.0281,77.0518,76.9571,77.0202,8737.0
2019-10-02 12:50:00,97.58,97.58,97.51,97.52,9316.0,77.0044,77.0044,76.9492,76.9571,9316.0
2019-10-02 12:55:00,97.52,97.75,97.49,97.72,5736.0,76.9571,77.1386,76.9334,77.1149,5736.0
2019-10-02 13:00:00,97.67,97.76,97.64,97.74,7291.0,77.0754,77.1465,77.0518,77.1307,7291.0
2019-10-02 13:05:00,97.72,97.8,97.67,97.74,10094.0,77.1149,77.178,77.0754,77.1307,10094.0
2019-10-02 13:10:00,97.77,97.87,97.76,97.82,14111.0,77.1544,77.2333,77.1465,77.1938,14111.0
2019-10-02 13:15:00,97.81,97.85,97.72,97.77,6394.0,77.1859,77.2175,77.1149,77.1544,6394.0
2019-10-02 13:20:00,97.78,97.79,97.67,97.73,16075.0,77.1623,77.1701,77.0754,77.1228,16075.0
2019-10-02 13:25:00,97.72,97.84,97.71,97.8,9831.0,77.1149,77.2096,77.107,77.178,9831.0
2019-10-02 13:30:00,97.81,97.81,97.72,97.72,7064.0,77.1859,77.1859,77.1149,77.1149,7064.0
2019-10-02 13:35:00,97.72,97.77,97.62,97.62,8567.0,77.1149,77.1544,77.036,77.036,8567.0
2019-10-02 13:40:00,97.66,97.71,97.62,97.67,9014.0,77.0676,77.107,77.036,77.0754,9014.0
2019-10-02 13:45:00,97.68,97.7,97.42,97.43,13086.0,77.0833,77.0991,76.8782,76.8861,13086.0
2019-10-02 13:50:00,97.45,97.45,97.31,97.41,9054.0,76.9018,76.9018,76.7914,76.8703,9054.0
2019-10-02 13:55:00,97.42,97.45,97.33,97.42,8599.0,76.8782,76.9018,76.8071,76.8782,8599.0
2019-10-02 14:00:00,97.4,97.48,97.2,97.47,32770.0,76.8624,76.9255,76.7045,76.9176,32770.0
2019-10-02 14:05:00,97.5,97.6,97.42,97.58,18655.0,76.9413,77.0202,76.8782,77.0044,18655.0
2019-10-02 14:10:00,97.58,97.68,97.55,97.57,10271.0,77.0044,77.0833,76.9807,76.9965,10271.0
2019-10-02 14:15:00,97.55,97.79,97.55,97.73,13522.0,76.9807,77.1701,76.9807,77.1228,13522.0
2019-10-02 14:20:00,97.76,97.88,97.74,97.84,10086.0,77.1465,77.2412,77.1307,77.2096,10086.0
2019-10-02 14:25:00,97.86,97.95,97.75,97.75,11095.0,77.2254,77.2964,77.1386,77.1386,11095.0
2019-10-02 14:30:00,97.76,97.8,97.68,97.77,9601.0,77.1465,77.178,77.0833,77.1544,9601.0
2019-10-02 14:35:00,97.78,97.84,97.74,97.76,8177.0,77.1623,77.2096,77.1307,77.1465,8177.0
2019-10-02 14:40:00,97.8,97.92,97.75,97.88,8031.0,77.178,77.2727,77.1386,77.2412,8031.0
2019-10-02 14:45:00,97.88,98.05,97.86,97.99,17432.0,77.2412,77.3753,77.2254,77.328,17432.0
2019-10-02 14:50:00,97.96,97.99,97.83,97.86,8155.0,77.3043,77.328,77.2017,77.2254,8155.0
2019-10-02 14:55:00,97.87,98.01,97.83,97.99,8680.0,77.2333,77.3438,77.2017,77.328,8680.0
2019-10-02 15:00:00,98.01,98.06,97.9,97.92,13484.0,77.3438,77.3832,77.2569,77.2727,13484.0
2019-10-02 15:05:00,97.94,98.07,97.94,98.01,13142.0,77.2885,77.3911,77.2885,77.3438,13142.0
2019-10-02 15:10:00,98.03,98.24,98.03,98.14,13432.0,77.3595,77.5253,77.3595,77.4463,13432.0
2019-10-02 15:15:00,98.11,98.23,98.05,98.18,15374.0,77.4227,77.5174,77.3753,77.4779,15374.0
2019-10-02 15:20:00,98.18,98.34,98.18,98.3,20709.0,77.4779,77.6042,77.4779,77.5726,20709.0
2019-10-02 15:25:00,98.32,98.42,98.28,98.28,21624.0,77.5884,77.6673,77.5568,77.5568,21624.0
2019-10-02 15:30:00,98.27,98.48,98.23,98.46,27819.0,77.5489,77.7146,77.5174,77.6989,27819.0
2019-10-02 15:35:00,98.47,98.54,98.41,98.46,29753.0,77.7068,77.762,77.6594,77.6989,29753.0
2019-10-02 15:40:00,98.46,98.53,98.3,98.35,24967.0,77.6989,77.7541,77.5726,77.6121,24967.0
2019-10-02 15:45:00,98.36,98.39,98.01,98.02,35339.0,77.62,77.6436,77.3438,77.3516,35339.0
2019-10-02 15:50:00,98.01,98.07,97.83,98.06,50253.0,77.3438,77.3911,77.2017,77.3832,50253.0
2019-10-02 15:55:00,98.06,98.25,98.02,98.24,106081.0,77.3832,77.5331,77.3516,77.5253,106081.0
2019-10-03 09:30:00,97.76,98.42,97.4,98.18,27147.0,77.1465,77.6673,76.8624,77.4779,27147.0
2019-10-03 09:35:00,98.31,98.37,98.07,98.21,4871.0,77.5805,77.6278,77.3911,77.5016,4871.0
2019-10-03 09:40:00,98.15,98.34,97.99,98.26,4503.0,77.4542,77.6042,77.328,77.541,4503.0
2019-10-03 09:45:00,98.25,98.39,98.14,98.21,2620.0,77.5331,77.6436,77.4463,77.5016,2620.0
2019-10-03 09:50:00,98.29,98.33,98.19,98.27,3952.0,77.5647,77.5963,77.4858,77.5489,3952.0
2019-10-03 09:55:00,98.32,98.55,98.25,98.48,7507.0,77.5884,77.7699,77.5331,77.7146,7507.0
2019-10-03 10:00:00,98.45,98.45,97.56,97.71,12954.0,77.691,77.691,76.9886,77.107,12954.0
2019-10-03 10:05:00,97.62,97.67,97.23,97.32,21549.0,77.036,77.0754,76.7282,76.7992,21549.0
2019-10-03 10:10:00,97.26,97.3,97.01,97.14,15551.0,76.7519,76.7835,76.5546,76.6572,15551.0
2019-10-03 10:15:00,97.12,97.27,96.95,97.24,20123.0,76.6414,76.7598,76.5073,76.7361,20123.0
2019-10-03 10:20:00,97.21,97.33,97.13,97.23,16525.0,76.7124,76.8071,76.6493,76.7282,16525.0
2019-10-03 10:25:00,97.19,97.67,97.14,97.67,15994.0,76.6967,77.0754,76.6572,77.0754,15994.0
2019-10-03 10:30:00,97.68,97.83,97.66,97.75,8201.0,77.0833,77.2017,77.0676,77.1386,8201.0
2019-10-03 10:35:00,97.83,97.92,97.68,97.7,8127.0,77.2017,77.2727,77.0833,77.0991,8127.0
2019-10-03 10:40:00,97.68,97.7,97.52,97.58,6678.0,77.0833,77.0991,76.9571,77.0044,6678.0
2019-10-03 10:45:00,97.59,97.68,97.5,97.62,9432.0,77.0123,77.0833,76.9413,77.036,9432.0
2019-10-03 10:50:00,97.61,97.68,97.52,97.65,11821.0,77.0281,77.0833,76.9571,77.0597,11821.0
2019-10-03 10:55:00,97.66,97.93,97.66,97.93,35068.0,77.0676,77.2806,77.0676,77.2806,35068.0
2019-10-03 11:00:00,97.96,98.24,97.9,98.18,7868.0,77.3043,77.5253,77.2569,77.4779,7868.0
2019-10-03 11:05:00,98.17,98.29,98.13,98.28,6128.0,77.47,77.5647,77.4385,77.5568,6128.0
2019-10-03 11:10:00,98.26,98.46,98.14,98.4,6227.0,77.541,77.6989,77.4463,77.6515,6227.0
2019-10-03 11:15:00,98.38,98.6,98.34,98.54,4800.0,77.6357,77.8093,77.6042,77.762,4800.0
2019-10-03 11:20:00,98.51,98.54,98.18,98.21,9739.0,77.7383,77.762,77.4779,77.5016,9739.0
2019-10-03 11:25:00,98.19,98.26,98.08,98.26,3791.0,77.4858,77.541,77.399,77.541,3791.0
2019-10-03 11:30:00,98.24,98.27,98.1,98.1,3542.0,77.5253,77.5489,77.4148,77.4148,3542.0
2019-10-03 11:35:00,98.1,98.14,97.87,97.98,4617.0,77.4148,77.4463,77.2333,77.3201,4617.0
2019-10-03 11:40:00,98.01,98.01,97.88,97.99,6890.0,77.3438,77.3438,77.2412,77.328,6890.0
2019-10-03 11:45:00,97.98,97.98,97.83,97.85,7150.0,77.3201,77.3201,77.2017,77.2175,7150.0
2019-10-03 11:50:00,97.92,98.03,97.91,97.94,3643.0,77.2727,77.3595,77.2648,77.2885,3643.0
2019-10-03 11:55:00,97.91,97.94,97.78,97.85,4573.0,77.2648,77.2885,77.1623,77.2175,4573.0
2019-10-03 12:00:00,97.82,98.06,97.82,98.06,3189.0,77.1938,77.3832,77.1938,77.3832,3189.0
2019-10-03 12:05:00,98.09,98.31,98.09,98.19,4853.0,77.4069,77.5805,77.4069,77.4858,4853.0
2019-10-03 12:10:00,98.22,98.32,98.16,98.29,5351.0,77.5095,77.5884,77.4621,77.5647,5351.0
2019-10-03 12:15:00,98.29,98.3,98.08,98.08,3595.0,77.5647,77.5726,77.399,77.399,3595.0
2019-10-03 12:20:00,98.06,98.14,98.01,98.13,4675.0,77.3832,77.4463,77.3438,77.4385,4675.0
2019-10-03 12:25:00,98.13,98.42,98.13,98.36,7625.0,77.4385,77.6673,77.4385,77.62,7625.0
2019-10-03 12:30:00,98.38,98.52,98.37,98.43,4763.0,77.6357,77.7462,77.6278,77.6752,4763.0
2019-10-03 12:35:00,98.45,98.56,98.41,98.54,4645.0,77.691,77.7778,77.6594,77.762,4645.0
2019-10-03 12:40:00,98.51,98.61,98.5,98.56,8201.0,77.7383,77.8172,77.7304,77.7778,8201.0
2019-10-03 12:45:00,98.54,98.7,98.54,98.6,13956.0,77.762,77.8883,77.762,77.8093,13956.0
2019-10-03 12:50:00,98.65,98.67,98.5,98.59,6183.0,77.8488,77.8646,77.7304,77.8015,6183.0
2019-10-03 12:55:00,98.6,98.71,98.59,98.61,7089.0,77.8093,77.8962,77.8015,77.8172,7089.0
2019-10-03 13:00:00,98.65,98.7,98.55,98.55,6739.0,77.8488,77.8883,77.7699,77.7699,6739.0
2019-10-03 13:05:00,98.57,98.59,98.49,98.53,4443.0,77.7857,77.8015,77.7225,77.7541,4443.0
2019-10-03 13:10:00,98.53,98.54,98.49,98.53,3856.0,77.7541,77.762,77.7225,77.7541,3856.0
2019-10-03 13:15:00,98.5,98.55,98.45,98.54,3784.0,77.7304,77.7699,77.691,77.762,3784.0
2019-10-03 13:20:00,98.53,98.61,98.51,98.6,7761.0,77.7541,77.8172,77.7383,77.8093,7761.0
2019-10-03 13:25:00,98.6,98.65,98.57,98.61,4148.0,77.8093,77.8488,77.7857,77.8172,4148.0
2019-10-03 13:30:00,98.63,98.66,98.57,98.57,7648.0,77.833,77.8567,77.7857,77.7857,7648.0
2019-10-03 13:35:00,98.57,98.62,98.5,98.54,8137.0,77.7857,77.8251,77.7304,77.762,8137.0
2019-10-03 13:40:00,98.56,98.8,98.54,98.67,6777.0,77.7778,77.9672,77.762,77.8646,6777.0
2019-10-03 13:45:00,98.67,98.68,98.61,98.68,10901.0,77.8646,77.8725,77.8172,77.8725,10901.0
2019-10-03 13:50:00,98.71,98.74,98.61,98.63,6387.0,77.8962,77.9198,77.8172,77.833,6387.0
2019-10-03 13:55:00,98.62,98.7,98.56,98.67,14478.0,77.8251,77.8883,77.7778,77.8646,14478.0
2019-10-03 14:00:00,98.67,98.68,98.5,98.51,11693.0,77.8646,77.8725,77.7304,77.7383,11693.0
2019-10-03 14:05:00,98.52,98.59,98.47,98.56,9024.0,77.7462,77.8015,77.7068,77.7778,9024.0
2019-10-03 14:10:00,98.56,98.63,98.55,98.63,8854.0,77.7778,77.833,77.7699,77.833,8854.0
2019-10-03 14:15:00,98.65,98.72,98.64,98.66,9015.0,77.8488,77.904,77.8409,77.8567,9015.0
2019-10-03 14:20:00,98.68,98.86,98.67,98.79,10866.0,77.8725,78.0145,77.8646,77.9593,10866.0
2019-10-03 14:25:00,98.78,98.87,98.77,98.85,8975.0,77.9514,78.0224,77.9435,78.0066,8975.0
2019-10-03 14:30:00,98.87,98.88,98.69,98.74,11654.0,78.0224,78.0303,77.8804,77.9198,11654.0
2019-10-03 14:35:00,98.74,98.78,98.68,98.7,5977.0,77.9198,77.9514,77.8725,77.8883,5977.0
2019-10-03 14:40:00,98.7,98.75,98.65,98.67,7251.0,77.8883,77.9277,77.8488,77.8646,7251.0
2019-10-03 14:45:00,98.66,98.77,98.64,98.76,6067.0,77.8567,77.9435,77.8409,77.9356,6067.0
2019-10-03 14:50:00,98.78,98.81,98.61,98.62,10391.0,77.9514,77.9751,77.8172,77.8251,10391.0
2019-10-03 14:55:00,98.6,98.68,98.56,98.67,5772.0,77.8093,77.8725,77.7778,77.8646,5772.0
2019-10-03 15:00:00,98.68,98.74,98.57,98.68,15226.0,77.8725,77.9198,77.7857,77.8725,15226.0
2019-10-03 15:05:00,98.66,98.74,98.65,98.74,13961.0,77.8567,77.9198,77.8488,77.9198,13961.0
2019-10-03 15:10:00,98.72,98.76,98.69,98.7,10569.0,77.904,77.9356,77.8804,77.8883,10569.0
2019-10-03 15:15:00,98.68,98.68,98.54,98.57,15357.0,77.8725,77.8725,77.762,77.7857,15357.0
2019-10-03 15:20:00,98.55,98.58,98.45,98.47,18837.0,77.7699,77.7936,77.691,77.7068,18837.0
2019-10-03 15:25:00,98.47,98.6,98.46,98.59,17935.0,77.7068,77.8093,77.6989,77.8015,17935.0
2019-10-03 15:30:00,98.61,98.62,98.44,98.45,18891.0,77.8172,77.8251,77.6831,77.691,18891.0
2019-10-03 15:35:00,98.45,98.63,98.44,98.63,19519.0,77.691,77.833,77.6831,77.833,19519.0
2019-10-03 15:40:00,98.62,98.68,98.56,98.56,16199.0,77.8251,77.8725,77.7778,77.7778,16199.0
2019-10-03 15:45:00,98.56,98.62,98.44,98.45,28546.0,77.7778,77.8251,77.6831,77.691,28546.0
2019-10-03 15:50:00,98.41,98.44,98.34,98.39,45064.0,77.6594,77.6831,77.6042,77.6436,45064.0
2019-10-03 15:55:00,98.4,98.89,98.38,98.89,121447.0,77.6515,78.0382,77.6357,78.0382,121447.0
2019-10-04 09:30:00,99.27,99.71,99.21,99.49,28493.0,78.3381,78.6853,78.2907,78.5117,28493.0
2019-10-04 09:35:00,99.56,99.77,99.56,99.56,9187.0,78.5669,78.7326,78.5669,78.5669,9187.0
2019-10-04 09:40:00,99.6,100.05,99.57,99.98,8155.0,78.5985,78.9536,78.5748,78.8984,8155.0
2019-10-04 09:45:00,99.95,100.11,99.9,100.02,13460.0,78.8747,79.001,78.8352,78.9299,13460.0
2019-10-04 09:50:00,100.01,100.11,99.87,100.08,8194.0,78.922,79.001,78.8116,78.9773,8194.0
2019-10-04 09:55:00,100.09,100.14,99.92,99.96,11134.0,78.9852,79.0246,78.851,78.8826,11134.0
2019-10-04 10:00:00,100.0,100.28,99.95,100.18,12600.0,78.9141,79.1351,78.8747,79.0562,12600.0
2019-10-04 10:05:00,100.18,100.19,99.93,99.93,7532.0,79.0562,79.0641,78.8589,78.8589,7532.0
2019-10-04 10:10:00,99.88,99.91,99.77,99.85,7559.0,78.8194,78.8431,78.7326,78.7958,7559.0
2019-10-04 10:15:00,99.91,100.04,99.86,100.04,9577.0,78.8431,78.9457,78.8037,78.9457,9577.0
2019-10-04 10:20:00,100.03,100.03,99.79,99.83,12658.0,78.9378,78.9378,78.7484,78.78,12658.0
2019-10-04 10:25:00,99.83,99.88,99.65,99.65,5521.0,78.78,78.8194,78.6379,78.6379,5521.0
2019-10-04 10:30:00,99.66,99.66,99.49,99.51,12018.0,78.6458,78.6458,78.5117,78.5275,12018.0
2019-10-04 10:35:00,99.51,99.59,99.44,99.49,6109.0,78.5275,78.5906,78.4722,78.5117,6109.0
2019-10-04 10:40:00,99.5,99.67,99.5,99.57,4555.0,78.5196,78.6537,78.5196,78.5748,4555.0
2019-10-04 10:45:00,99.64,99.73,99.49,99.62,28791.0,78.6301,78.7011,78.5117,78.6143,28791.0
2019-10-04 10:50:00,99.61,99.78,99.57,99.78,19099.0,78.6064,78.7405,78.5748,78.7405,19099.0
2019-10-04 10:55:00,99.77,99.79,99.65,99.66,10764.0,78.7326,78.7484,78.6379,78.6458,10764.0
2019-10-04 11:00:00,99.7,99.79,99.54,99.73,27115.0,78.6774,78.7484,78.5511,78.7011,27115.0
2019-10-04 11:05:00,99.7,99.81,99.66,99.68,16645.0,78.6774,78.7642,78.6458,78.6616,16645.0
2019-10-04 11:10:00,99.68,99.74,99.65,99.72,9478.0,78.6616,78.709,78.6379,78.6932,9478.0
2019-10-04 11:15:00,99.73,99.83,99.72,99.78,9542.0,78.7011,78.78,78.6932,78.7405,9542.0
2019-10-04 11:20:00,99.76,99.95,99.74,99.74,12535.0,78.7248,78.8747,78.709,78.709,12535.0
2019-10-04 11:25:00,99.72,99.84,99.72,99.84,7089.0,78.6932,78.7879,78.6932,78.7879,7089.0
2019-10-04 11:30:00,99.84,100.03,99.84,100.0,12125.0,78.7879,78.9378,78.7879,78.9141,12125.0
2019-10-04 11:35:00,100.0,100.05,99.93,99.95,28318.0,78.9141,78.9536,78.8589,78.8747,28318.0
2019-10-04 11:40:00,99.95,99.95,99.71,99.71,9765.0,78.8747,78.8747,78.6853,78.6853,9765.0
2019-10-04 11:45:00,99.76,99.8,99.71,99.74,8177.0,78.7248,78.7563,78.6853,78.709,8177.0
2019-10-04 11:50:00,99.75,99.86,99.74,99.76,7040.0,78.7169,78.8037,78.709,78.7248,7040.0
2019-10-04 11:55:00,99.78,99.86,99.67,99.67,7657.0,78.7405,78.8037,78.6537,78.6537,7657.0
2019-10-04 12:00:00,99.68,99.75,99.68,99.71,13121.0,78.6616,78.7169,78.6616,78.6853,13121.0
2019-10-04 12:05:00,99.74,99.74,99.54,99.61,8373.0,78.709,78.709,78.5511,78.6064,8373.0
2019-10-04 12:10:00,99.6,99.74,99.59,99.68,5767.0,78.5985,78.709,78.5906,78.6616,5767.0
2019-10-04 12:15:00,99.65,99.68,99.61,99.68,7319.0,78.6379,78.6616,78.6064,78.6616,7319.0
2019-10-04 12:20:00,99.69,100.46,99.68,100.24,135584.0,78.6695,79.2772,78.6616,79.1035,135584.0
2019-10-04 12:25:00,100.23,100.63,100.19,100.36,72443.0,79.0956,79.4113,79.0641,79.1982,72443.0
2019-10-04 12:30:00,100.32,100.46,100.27,100.37,22204.0,79.1667,79.2772,79.1272,79.2061,22204.0
2019-10-04 12:35:00,100.35,100.35,100.02,100.03,23085.0,79.1903,79.1903,78.9299,78.9378,23085.0
2019-10-04 12:40:00,100.07,100.2,100.0,100.0,9041.0,78.9694,79.072,78.9141,78.9141,9041.0
2019-10-04 12:45:00,99.98,100.01,99.91,99.93,18012.0,78.8984,78.922,78.8431,78.8589,18012.0
2019-10-04 12:50:00,99.93,100.03,99.92,100.01,13639.0,78.8589,78.9378,78.851,78.922,13639.0
2019-10-04 12:55:00,100.0,100.0,99.72,99.72,19016.0,78.9141,78.9141,78.6932,78.6932,19016.0
2019-10-04 13:00:00,99.73,99.89,99.72,99.89,14007.0,78.7011,78.8273,78.6932,78.8273,14007.0
2019-10-04 13:05:00,99.89,99.95,99.77,99.83,10809.0,78.8273,78.8747,78.7326,78.78,10809.0
2019-10-04 13:10:00,99.83,99.87,99.78,99.8,9754.0,78.78,78.8116,78.7405,78.7563,9754.0
2019-10-04 13:15:00,99.8,99.83,99.75,99.78,12602.0,78.7563,78.78,78.7169,78.7405,12602.0
2019-10-04 13:20:00,99.8,99.86,99.77,99.77,11401.0,78.7563,78.8037,78.7326,78.7326,11401.0
2019-10-04 13:25:00,99.77,99.82,99.75,99.82,13337.0,78.7326,78.7721,78.7169,78.7721,13337.0
2019-10-04 13:30:00,99.84,99.9,99.82,99.84,11187.0,78.7879,78.8352,78.7721,78.7879,11187.0
2019-10-04 13:35:00,99.84,99.95,99.81,99.94,7193.0,78.7879,78.8747,78.7642,78.8668,7193.0
2019-10-04 13:40:00,99.95,100.14,99.95,100.06,15159.0,78.8747,79.0246,78.8747,78.9615,15159.0
2019-10-04 13:45:00,100.06,100.08,99.99,100.08,10077.0,78.9615,78.9773,78.9063,78.9773,10077.0
2019-10-04 13:50:00,100.09,100.14,100.08,100.14,6590.0,78.9852,79.0246,78.9773,79.0246,6590.0
2019-10-04 13:55:00,100.11,100.12,100.01,100.09,14423.0,79.001,79.0088,78.922,78.9852,14423.0
2019-10-04 14:00:00,100.11,100.17,100.1,100.13,13491.0,79.001,79.0483,78.9931,79.0167,13491.0
2019-10-04 14:05:00,100.13,100.13,100.02,100.08,10931.0,79.0167,79.0167,78.9299,78.9773,10931.0
2019-10-04 14:10:00,100.08,100.17,100.08,100.17,9710.0,78.9773,79.0483,78.9773,79.0483,9710.0
2019-10-04 14:15:00,100.18,100.23,100.15,100.18,14766.0,79.0562,79.0956,79.0325,79.0562,14766.0
2019-10-04 14:20:00,100.17,100.17,100.08,100.14,10853.0,79.0483,79.0483,78.9773,79.0246,10853.0
2019-10-04 14:25:00,100.14,100.26,100.13,100.26,8856.0,79.0246,79.1193,79.0167,79.1193,8856.0
2019-10-04 14:30:00,100.27,100.27,100.23,100.24,5059.0,79.1272,79.1272,79.0956,79.1035,5059.0
2019-10-04 14:35:00,100.24,100.36,100.21,100.24,16276.0,79.1035,79.1982,79.0799,79.1035,16276.0
2019-10-04 14:40:00,100.24,100.28,100.18,100.21,9553.0,79.1035,79.1351,79.0562,79.0799,9553.0
2019-10-04 14:45:00,100.22,100.22,100.15,100.15,7035.0,79.0878,79.0878,79.0325,79.0325,7035.0
2019-10-04 14:50:00,100.15,100.17,100.07,100.07,8386.0,79.0325,79.0483,78.9694,78.9694,8386.0
2019-10-04 14:55:00,100.07,100.16,100.06,100.11,18413.0,78.9694,79.0404,78.9615,79.001,18413.0
2019-10-04 15:00:00,100.13,100.22,100.11,100.15,8599.0,79.0167,79.0878,79.001,79.0325,8599.0
2019-10-04 15:05:00,100.16,100.18,100.11,100.17,33556.0,79.0404,79.0562,79.001,79.0483,33556.0
2019-10-04 15:10:00,100.18,100.19,100.1,100.1,13043.0,79.0562,79.0641,78.9931,78.9931,13043.0
2019-10-04 15:15:00,100.09,100.26,100.09,100.25,18070.0,78.9852,79.1193,78.9852,79.1114,18070.0
2019-10-04 15:20:00,100.25,100.25,100.14,100.18,15610.0,79.1114,79.1114,79.0246,79.0562,15610.0
2019-10-04 15:25:00,100.19,100.35,100.18,100.32,18352.0,79.0641,79.1903,79.0562,79.1667,18352.0
2019-10-04 15:30:00,100.32,100.49,100.3,100.45,30250.0,79.1667,79.3008,79.1509,79.2693,30250.0
2019-10-04 15:35:00,100.46,100.54,100.45,100.53,18421.0,79.2772,79.3403,79.2693,79.3324,18421.0
2019-10-04 15:40:00,100.54,100.64,100.53,100.61,45504.0,79.3403,79.4192,79.3324,79.3955,45504.0
2019-10-04 15:45:00,100.62,100.78,100.61,100.76,46504.0,79.4034,79.5297,79.3955,79.5139,46504.0
2019-10-04 15:50:00,100.77,100.94,100.77,100.94,51321.0,79.5218,79.6559,79.5218,79.6559,51321.0
2019-10-04 15:55:00,100.94,100.98,100.81,100.86,142724.0,79.6559,79.6875,79.5533,79.5928,142724.0
2019-10-07 09:30:00,101.26,101.47,101.0,101.31,25715.0,79.9085,80.0742,79.7033,79.9479,25715.0
2019-10-07 09:35:00,101.32,101.45,101.13,101.23,7142.0,79.9558,80.0584,79.8059,79.8848,7142.0
2019-10-07 09:40:00,101.24,101.32,101.11,101.13,5702.0,79.8927,79.9558,79.7901,79.8059,5702.0
2019-10-07 09:45:00,101.09,101.13,100.91,101.13,5806.0,79.7743,79.8059,79.6323,79.8059,5806.0
2019-10-07 09:50:00,101.16,101.31,101.06,101.09,5732.0,79.8295,79.9479,79.7506,79.7743,5732.0
2019-10-07 09:55:00,101.09,101.16,100.99,101.04,7176.0,79.7743,79.8295,79.6954,79.7349,7176.0
2019-10-07 10:00:00,100.96,100.96,100.73,100.9,12042.0,79.6717,79.6717,79.4902,79.6244,12042.0
2019-10-07 10:05:00,101.01,101.2,100.98,101.14,17655.0,79.7112,79.8611,79.6875,79.8138,17655.0
2019-10-07 10:10:00,101.1,101.1,100.95,101.01,6751.0,79.7822,79.7822,79.6638,79.7112,6751.0
2019-10-07 10:15:00,101.02,101.04,100.83,100.83,8143.0,79.7191,79.7349,79.5691,79.5691,8143.0
2019-10-07 10:20:00,100.87,100.91,100.82,100.85,8606.0,79.6007,79.6323,79.5612,79.5849,8606.0
2019-10-07 10:25:00,100.86,100.93,100.77,100.83,9165.0,79.5928,79.648,79.5218,79.5691,9165.0
2019-10-07 10:30:00,100.86,101.22,100.84,101.22,10538.0,79.5928,79.8769,79.577,79.8769,10538.0
2019-10-07 10:35:00,101.19,101.22,101.11,101.13,14832.0,79.8532,79.8769,79.7901,79.8059,14832.0
2019-10-07 10:40:00,101.14,101.49,101.12,101.48,18112.0,79.8138,80.09,79.798,80.0821,18112.0
2019-10-07 10:45:00,101.45,101.73,101.37,101.73,22658.0,80.0584,80.2794,79.9953,80.2794,22658.0
2019-10-07 10:50:00,101.72,101.82,101.66,101.79,18940.0,80.2715,80.3504,80.2241,80.3267,18940.0
2019-10-07 10:55:00,101.8,101.9,101.73,101.89,14248.0,80.3346,80.4135,80.2794,80.4056,14248.0
2019-10-07 11:00:00,101.9,101.96,101.85,101.92,14036.0,80.4135,80.4609,80.3741,80.4293,14036.0
2019-10-07 11:05:00,101.91,102.08,101.84,102.06,22429.0,80.4214,80.5556,80.3662,80.5398,22429.0
2019-10-07 11:10:00,102.07,102.1,101.85,101.96,7540.0,80.5477,80.5713,80.3741,80.4609,7540.0
2019-10-07 11:15:00,101.94,101.95,101.83,101.85,7077.0,80.4451,80.453,80.3583,80.3741,7077.0
2019-10-07 11:20:00,101.84,101.9,101.74,101.85,11607.0,80.3662,80.4135,80.2873,80.3741,11607.0
2019-10-07 11:25:00,101.88,102.09,101.88,102.0,8409.0,80.3977,80.5635,80.3977,80.4924,8409.0
2019-10-07 11:30:00,101.99,102.11,101.95,102.05,11251.0,80.4845,80.5792,80.453,80.5319,11251.0
2019-10-07 11:35:00,102.04,102.04,101.96,101.99,9330.0,80.524,80.524,80.4609,80.4845,9330.0
2019-10-07 11:40:00,101.98,102.08,101.91,101.99,10519.0,80.4766,80.5556,80.4214,80.4845,10519.0
2019-10-07 11:45:00,101.98,101.98,101.88,101.89,7372.0,80.4766,80.4766,80.3977,80.4056,7372.0
2019-10-07 11:50:00,101.89,101.91,101.73,101.91,13641.0,80.4056,80.4214,80.2794,80.4214,13641.0
2019-10-07 11:55:00,101.89,101.93,101.84,101.87,13087.0,80.4056,80.4372,80.3662,80.3898,13087.0
2019-10-07 12:00:00,101.88,101.89,101.77,101.79,11491.0,80.3977,80.4056,80.3109,80.3267,11491.0
2019-10-07 12:05:00,101.78,101.8,101.73,101.73,8325.0,80.3188,80.3346,80.2794,80.2794,8325.0
2019-10-07 12:10:00,101.73,101.74,101.65,101.73,10953.0,80.2794,80.2873,80.2162,80.2794,10953.0
2019-10-07 12:15:00,101.73,101.86,101.69,101.73,24163.0,80.2794,80.3819,80.2478,80.2794,24163.0
2019-10-07 12:20:00,101.73,101.81,101.7,101.74,22794.0,80.2794,80.3425,80.2557,80.2873,22794.0
2019-10-07 12:25:00,101.75,101.9,101.72,101.83,30925.0,80.2951,80.4135,80.2715,80.3583,30925.0
2019-10-07 12:30:00,101.83,101.89,101.81,101.83,9105.0,80.3583,80.4056,80.3425,80.3583,9105.0
2019-10-07 12:35:00,101.83,101.87,101.76,101.81,10560.0,80.3583,80.3898,80.303,80.3425,10560.0
2019-10-07 12:40:00,101.83,102.0,101.82,101.98,10092.0,80.3583,80.4924,80.3504,80.4766,10092.0
2019-10-07 12:45:00,101.99,102.0,101.9,101.93,9146.0,80.4845,80.4924,80.4135,80.4372,9146.0
2019-10-07 12:50:00,101.91,101.94,101.85,101.85,7476.0,80.4214,80.4451,80.3741,80.3741,7476.0
2019-10-07 12:55:00,101.85,101.85,101.78,101.82,9983.0,80.3741,80.3741,80.3188,80.3504,9983.0
2019-10-07 13:00:00,101.81,101.92,101.77,101.9,8838.0,80.3425,80.4293,80.3109,80.4135,8838.0
2019-10-07 13:05:00,101.9,101.92,101.8,101.82,9578.0,80.4135,80.4293,80.3346,80.3504,9578.0
2019-10-07 13:10:00,101.81,101.88,101.79,101.8,16414.0,80.3425,80.3977,80.3267,80.3346,16414.0
2019-10-07 13:15:00,101.8,101.8,101.69,101.75,7916.0,80.3346,80.3346,80.2478,80.2951,7916.0
2019-10-07 13:20:00,101.73,101.8,101.69,101.78,11950.0,80.2794,80.3346,80.2478,80.3188,11950.0
2019-10-07 13:25:00,101.79,101.8,101.72,101.75,17636.0,80.3267,80.3346,80.2715,80.2951,17636.0
2019-10-07 13:30:00,101.75,102.11,101.75,101.97,35392.0,80.2951,80.5792,80.2951,80.4688,35392.0
2019-10-07 13:35:00,101.96,102.14,101.95,102.09,12578.0,80.4609,80.6029,80.453,80.5635,12578.0
2019-10-07 13:40:00,102.06,102.06,101.95,102.01,9882.0,80.5398,80.5398,80.453,80.5003,9882.0
2019-10-07 13:45:00,102.01,102.08,101.95,102.03,16211.0,80.5003,80.5556,80.453,80.5161,16211.0
2019-10-07 13:50:00,102.02,102.1,102.01,102.06,10730.0,80.5082,80.5713,80.5003,80.5398,10730.0
2019-10-07 13:55:00,102.05,102.18,102.04,102.15,14829.0,80.5319,80.6345,80.524,80.6108,14829.0
2019-10-07 14:00:00,102.15,102.25,102.14,102.22,16385.0,80.6108,80.6897,80.6029,80.666,16385.0
2019-10-07 14:05:00,102.23,102.24,102.02,102.08,12691.0,80.6739,80.6818,80.5082,80.5556,12691.0
2019-10-07 14:10:00,102.07,102.13,101.96,102.0,13591.0,80.5477,80.595,80.4609,80.4924,13591.0
2019-10-07 14:15:00,101.99,102.03,101.92,101.97,20865.0,80.4845,80.5161,80.4293,80.4688,20865.0
2019-10-07 14:20:00,101.97,101.97,101.75,101.78,16587.0,80.4688,80.4688,80.2951,80.3188,16587.0
2019-10-07 14:25:00,101.78,101.81,101.67,101.7,10698.0,80.3188,80.3425,80.232,80.2557,10698.0
2019-10-07 14:30:00,101.69,101.7,101.52,101.55,12762.0,80.2478,80.2557,80.1136,80.1373,12762.0
2019-10-07 14:35:00,101.56,101.56,101.38,101.48,12900.0,80.1452,80.1452,80.0032,80.0821,12900.0
2019-10-07 14:40:00,101.43,101.48,101.34,101.34,10773.0,80.0426,80.0821,79.9716,79.9716,10773.0
2019-10-07 14:45:00,101.33,101.37,101.21,101.25,10400.0,79.9637,79.9953,79.869,79.9006,10400.0
2019-10-07 14:50:00,101.24,101.27,101.12,101.23,14117.0,79.8927,79.9164,79.798,79.8848,14117.0
2019-10-07 14:55:00,101.28,101.36,101.28,101.33,7302.0,79.9242,79.9874,79.9242,79.9637,7302.0
2019-10-07 15:00:00,101.31,101.39,101.26,101.36,13428.0,79.9479,80.0111,79.9085,79.9874,13428.0
2019-10-07 15:05:00,101.36,101.41,101.31,101.41,11332.0,79.9874,80.0268,79.9479,80.0268,11332.0
2019-10-07 15:10:00,101.38,101.49,101.31,101.49,15445.0,80.0032,80.09,79.9479,80.09,15445.0
2019-10-07 15:15:00,101.47,101.59,101.46,101.49,12295.0,80.0742,80.1689,80.0663,80.09,12295.0
2019-10-07 15:20:00,101.47,101.48,101.37,101.41,17158.0,80.0742,80.0821,79.9953,80.0268,17158.0
2019-10-07 15:25:00,101.41,101.57,101.4,101.5,17842.0,80.0268,80.1531,80.0189,80.0979,17842.0
2019-10-07 15:30:00,101.5,101.56,101.44,101.47,28862.0,80.0979,80.1452,80.0505,80.0742,28862.0
2019-10-07 15:35:00,101.47,101.65,101.47,101.62,28266.0,80.0742,80.2162,80.0742,80.1926,28266.0
2019-10-07 15:40:00,101.62,101.64,101.45,101.52,33407.0,80.1926,80.2083,80.0584,80.1136,33407.0
2019-10-07 15:45:00,101.52,101.56,101.38,101.44,31536.0,80.1136,80.1452,80.0032,80.0505,31536.0
2019-10-07 15:50:00,101.44,101.45,101.27,101.37,70557.0,80.0505,80.0584,79.9164,79.9953,70557.0
2019-10-07 15:55:00,101.37,101.56,101.32,101.35,155207.0,79.9953,80.1452,79.9558,79.9795,155207.0
2019-10-08 09:30:00,100.88,101.2,100.39,101.01,51959.0,79.6086,79.8611,79.2219,79.7112,51959.0
2019-10-08 09:35:00,100.94,101.07,100.81,100.99,9083.0,79.6559,79.7585,79.5533,79.6954,9083.0
2019-10-08 09:40:00,101.05,101.24,100.77,100.99,5739.0,79.7427,79.8927,79.5218,79.6954,5739.0
2019-10-08 09:45:00,101.03,101.23,101.03,101.22,14175.0,79.727,79.8848,79.727,79.8769,14175.0
2019-10-08 09:50:00,101.22,101.42,101.13,101.36,16124.0,79.8769,80.0347,79.8059,79.9874,16124.0
2019-10-08 09:55:00,101.33,101.47,101.26,101.32,13714.0,79.9637,80.0742,79.9085,79.9558,13714.0
2019-10-08 10:00:00,101.35,101.55,101.31,101.46,24427.0,79.9795,80.1373,79.9479,80.0663,24427.0
2019-10-08 10:05:00,101.45,101.45,101.11,101.3,32386.0,80.0584,80.0584,79.7901,79.94,32386.0
2019-10-08 10:10:00,101.31,101.39,101.1,101.18,23657.0,79.9479,80.0111,79.7822,79.8453,23657.0
2019-10-08 10:15:00,101.14,101.31,100.94,101.31,31953.0,79.8138,79.9479,79.6559,79.9479,31953.0
2019-10-08 10:20:00,101.29,101.32,101.05,101.11,9304.0,79.9321,79.9558,79.7427,79.7901,9304.0
2019-10-08 10:25:00,101.07,101.17,101.03,101.14,9194.0,79.7585,79.8374,79.727,79.8138,9194.0
2019-10-08 10:30:00,101.15,101.22,100.91,100.95,21852.0,79.8217,79.8769,79.6323,79.6638,21852.0
2019-10-08 10:35:00,100.86,100.91,100.75,100.87,6604.0,79.5928,79.6323,79.506,79.6007,6604.0
2019-10-08 10:40:00,100.93,101.0,100.88,101.0,6125.0,79.648,79.7033,79.6086,79.7033,6125.0
2019-10-08 10:45:00,100.98,101.03,100.88,100.95,7248.0,79.6875,79.727,79.6086,79.6638,7248.0
2019-10-08 10:50:00,100.87,100.93,100.73,100.87,6926.0,79.6007,79.648,79.4902,79.6007,6926.0
2019-10-08 10:55:00,100.86,101.19,100.85,101.16,10720.0,79.5928,79.8532,79.5849,79.8295,10720.0
2019-10-08 11:00:00,101.12,101.16,101.07,101.14,15867.0,79.798,79.8295,79.7585,79.8138,15867.0
2019-10-08 11:05:00,101.16,101.18,100.9,100.91,7962.0,79.8295,79.8453,79.6244,79.6323,7962.0
2019-10-08 11:10:00,100.9,101.06,100.9,100.98,8994.0,79.6244,79.7506,79.6244,79.6875,8994.0
2019-10-08 11:15:00,100.99,101.16,100.99,101.1,17976.0,79.6954,79.8295,79.6954,79.7822,17976.0
2019-10-08 11:20:00,101.09,101.11,100.76,100.89,11088.0,79.7743,79.7901,79.5139,79.6165,11088.0
2019-10-08 11:25:00,100.9,100.94,100.84,100.87,6539.0,79.6244,79.6559,79.577,79.6007,6539.0
2019-10-08 11:30:00,100.88,100.97,100.85,100.91,8618.0,79.6086,79.6796,79.5849,79.6323,8618.0
2019-10-08 11:35:00,100.89,101.07,100.89,101.02,6239.0,79.6165,79.7585,79.6165,79.7191,6239.0
2019-10-08 11:40:00,101.05,101.06,100.84,100.86,9421.0,79.7427,79.7506,79.577,79.5928,9421.0
2019-10-08 11:45:00,100.93,100.95,100.86,100.92,3504.0,79.648,79.6638,79.5928,79.6402,3504.0
2019-10-08 11:50:00,100.92,101.02,100.86,100.96,16304.0,79.6402,79.7191,79.5928,79.6717,16304.0
2019-10-08 11:55:00,100.96,101.09,100.93,100.99,7850.0,79.6717,79.7743,79.648,79.6954,7850.0
2019-10-08 12:00:00,100.96,100.99,100.78,100.81,5554.0,79.6717,79.6954,79.5297,79.5533,5554.0
2019-10-08 12:05:00,100.83,100.87,100.76,100.87,4985.0,79.5691,79.6007,79.5139,79.6007,4985.0
2019-10-08 12:10:00,100.88,100.94,100.85,100.91,3384.0,79.6086,79.6559,79.5849,79.6323,3384.0
2019-10-08 12:15:00,100.9,100.91,100.83,100.91,3414.0,79.6244,79.6323,79.5691,79.6323,3414.0
2019-10-08 12:20:00,100.93,100.99,100.9,100.95,8482.0,79.648,79.6954,79.6244,79.6638,8482.0
2019-10-08 12:25:00,100.98,101.04,100.92,101.02,3627.0,79.6875,79.7349,79.6402,79.7191,3627.0
2019-10-08 12:30:00,101.05,101.11,101.03,101.11,11290.0,79.7427,79.7901,79.727,79.7901,11290.0
2019-10-08 12:35:00,101.09,101.11,101.05,101.08,7290.0,79.7743,79.7901,79.7427,79.7664,7290.0
2019-10-08 12:40:00,101.1,101.25,101.08,101.25,15464.0,79.7822,79.9006,79.7664,79.9006,15464.0
2019-10-08 12:45:00,101.23,101.48,101.23,101.32,12627.0,79.8848,80.0821,79.8848,79.9558,12627.0
2019-10-08 12:50:00,101.3,101.3,101.09,101.11,11446.0,79.94,79.94,79.7743,79.7901,11446.0
2019-10-08 12:55:00,101.09,101.13,100.97,101.03,8594.0,79.7743,79.8059,79.6796,79.727,8594.0
2019-10-08 13:00:00,101.04,101.11,100.93,101.03,10364.0,79.7349,79.7901,79.648,79.727,10364.0
2019-10-08 13:05:00,101.01,101.03,100.92,100.97,6544.0,79.7112,79.727,79.6402,79.6796,6544.0
2019-10-08 13:10:00,100.97,101.03,100.96,101.0,16888.0,79.6796,79.727,79.6717,79.7033,16888.0
2019-10-08 13:15:00,101.0,101.07,100.99,101.07,5615.0,79.7033,79.7585,79.6954,79.7585,5615.0
2019-10-08 13:20:00,101.09,101.15,101.05,101.13,9519.0,79.7743,79.8217,79.7427,79.8059,9519.0
2019-10-08 13:25:00,101.13,101.19,101.08,101.18,7345.0,79.8059,79.8532,79.7664,79.8453,7345.0
2019-10-08 13:30:00,101.19,101.25,101.14,101.14,5313.0,79.8532,79.9006,79.8138,79.8138,5313.0
2019-10-08 13:35:00,101.13,101.13,101.05,101.13,6323.0,79.8059,79.8059,79.7427,79.8059,6323.0
2019-10-08 13:40:00,101.13,101.21,101.12,101.16,6309.0,79.8059,79.869,79.798,79.8295,6309.0
2019-10-08 13:45:00,101.14,101.26,101.14,101.25,13222.0,79.8138,79.9085,79.8138,79.9006,13222.0
2019-10-08 13:50:00,101.25,101.26,101.15,101.18,7931.0,79.9006,79.9085,79.8217,79.8453,7931.0
2019-10-08 13:55:00,101.17,101.18,101.05,101.06,6325.0,79.8374,79.8453,79.7427,79.7506,6325.0
2019-10-08 14:00:00,101.04,101.05,100.94,101.01,11419.0,79.7349,79.7427,79.6559,79.7112,11419.0
2019-10-08 14:05:00,101.06,101.07,100.97,100.99,6096.0,79.7506,79.7585,79.6796,79.6954,6096.0
2019-10-08 14:10:00,100.96,101.01,100.95,100.98,5715.0,79.6717,79.7112,79.6638,79.6875,5715.0
2019-10-08 14:15:00,100.99,100.99,100.93,100.97,13028.0,79.6954,79.6954,79.648,79.6796,13028.0
2019-10-08 14:20:00,100.98,101.06,100.97,101.05,5523.0,79.6875,79.7506,79.6796,79.7427,5523.0
2019-10-08 14:25:00,101.05,101.05,100.94,101.02,10089.0,79.7427,79.7427,79.6559,79.7191,10089.0
2019-10-08 14:30:00,101.03,101.21,101.02,101.21,10353.0,79.727,79.869,79.7191,79.869,10353.0
2019-10-08 14:35:00,101.21,101.43,101.21,101.3,9335.0,79.869,80.0426,79.869,79.94,9335.0
2019-10-08 14:40:00,101.28,101.36,101.22,101.29,6305.0,79.9242,79.9874,79.8769,79.9321,6305.0
2019-10-08 14:45:00,101.31,101.46,101.29,101.44,6852.0,79.9479,80.0663,79.9321,80.0505,6852.0
2019-10-08 14:50:00,101.44,101.46,101.34,101.36,9149.0,80.0505,80.0663,79.9716,79.9874,9149.0
2019-10-08 14:55:00,101.36,101.44,100.91,101.24,24161.0,79.9874,80.0505,79.6323,79.8927,24161.0
2019-10-08 15:00:00,101.2,101.36,100.94,101.04,13284.0,79.8611,79.9874,79.6559,79.7349,13284.0
2019-10-08 15:05:00,101.03,101.13,100.98,101.11,8396.0,79.727,79.8059,79.6875,79.7901,8396.0
2019-10-08 15:10:00,101.12,101.21,100.99,101.2,13878.0,79.798,79.869,79.6954,79.8611,13878.0
2019-10-08 15:15:00,101.2,101.45,101.17,101.45,21793.0,79.8611,80.0584,79.8374,80.0584,21793.0
2019-10-08 15:20:00,101.45,101.55,101.42,101.42,28741.0,80.0584,80.1373,80.0347,80.0347,28741.0
2019-10-08 15:25:00,101.42,101.44,101.36,101.42,29826.0,80.0347,80.0505,79.9874,80.0347,29826.0
2019-10-08 15:30:00,101.41,101.5,101.4,101.45,23022.0,80.0268,80.0979,80.0189,80.0584,23022.0
2019-10-08 15:35:00,101.42,101.47,101.23,101.24,44092.0,80.0347,80.0742,79.8848,79.8927,44092.0
2019-10-08 15:40:00,101.23,101.31,101.13,101.21,26883.0,79.8848,79.9479,79.8059,79.869,26883.0
2019-10-08 15:45:00,101.2,101.27,101.13,101.23,39784.0,79.8611,79.9164,79.8059,79.8848,39784.0
2019-10-08 15:50:00,101.18,101.26,101.02,101.02,69371.0,79.8453,79.9085,79.7191,79.7191,69371.0
2019-10-08 15:55:00,101.03,101.07,100.79,100.83,152920.0,79.727,79.7585,79.5376,79.5691,152920.0
2019-10-09 09:30:00,101.96,102.47,101.76,102.18,26960.0,80.4609,80.8633,80.303,80.6345,26960.0
2019-10-09 09:35:00,102.17,103.0,102.1,103.0,19376.0,80.6266,81.2816,80.5713,81.2816,19376.0
2019-10-09 09:40:00,102.95,103.08,102.67,102.7,27010.0,81.2421,81.3447,81.0212,81.0448,27010.0
2019-10-09 09:45:00,102.75,103.2,102.72,103.2,13860.0,81.0843,81.4394,81.0606,81.4394,13860.0
2019-10-09 09:50:00,103.2,103.29,102.75,102.84,15559.0,81.4394,81.5104,81.0843,81.1553,15559.0
2019-10-09 09:55:00,102.79,102.99,102.66,102.86,22413.0,81.1158,81.2737,81.0133,81.1711,22413.0
2019-10-09 10:00:00,102.87,102.95,102.77,102.84,12669.0,81.179,81.2421,81.1001,81.1553,12669.0
2019-10-09 10:05:00,102.86,102.93,102.78,102.87,9812.0,81.1711,81.2263,81.108,81.179,9812.0
2019-10-09 10:10:00,102.91,102.94,102.59,102.62,21363.0,81.2105,81.2342,80.958,80.9817,21363.0
2019-10-09 10:15:00,102.61,102.85,102.59,102.81,8812.0,80.9738,81.1632,80.958,81.1316,8812.0
2019-10-09 10:20:00,102.81,102.89,102.77,102.77,22496.0,81.1316,81.1948,81.1001,81.1001,22496.0
2019-10-09 10:25:00,102.79,102.8,102.7,102.72,16749.0,81.1158,81.1237,81.0448,81.0606,16749.0
2019-10-09 10:30:00,102.67,102.97,102.63,102.97,10707.0,81.0212,81.2579,80.9896,81.2579,10707.0
2019-10-09 10:35:00,103.0,103.18,102.94,102.95,26447.0,81.2816,81.4236,81.2342,81.2421,26447.0
2019-10-09 10:40:00,102.97,103.4,102.96,103.23,31375.0,81.2579,81.5972,81.25,81.4631,31375.0
2019-10-09 10:45:00,103.23,103.34,103.21,103.34,8072.0,81.4631,81.5499,81.4473,81.5499,8072.0
2019-10-09 10:50:00,103.36,103.42,103.17,103.17,9312.0,81.5657,81.613,81.4157,81.4157,9312.0
2019-10-09 10:55:00,103.19,103.21,103.11,103.17,12867.0,81.4315,81.4473,81.3684,81.4157,12867.0
2019-10-09 11:00:00,103.26,103.33,103.09,103.14,8971.0,81.4867,81.542,81.3526,81.392,8971.0
2019-10-09 11:05:00,103.16,103.21,103.04,103.16,9273.0,81.4078,81.4473,81.3131,81.4078,9273.0
2019-10-09 11:10:00,103.14,103.14,102.95,103.04,10484.0,81.392,81.392,81.2421,81.3131,10484.0
2019-10-09 11:15:00,103.08,103.17,103.02,103.17,12791.0,81.3447,81.4157,81.2974,81.4157,12791.0
2019-10-09 11:20:00,103.15,103.23,103.1,103.2,8505.0,81.3999,81.4631,81.3605,81.4394,8505.0
2019-10-09 11:25:00,103.23,103.23,102.97,103.02,11759.0,81.4631,81.4631,81.2579,81.2974,11759.0
2019-10-09 11:30:00,103.03,103.06,102.92,102.92,16823.0,81.3052,81.3289,81.2184,81.2184,16823.0
2019-10-09 11:35:00,102.93,103.03,102.83,103.0,7017.0,81.2263,81.3052,81.1474,81.2816,7017.0
2019-10-09 11:40:00,103.01,103.07,102.91,102.94,8095.0,81.2895,81.3368,81.2105,81.2342,8095.0
2019-10-09 11:45:00,102.94,103.16,102.94,103.06,6816.0,81.2342,81.4078,81.2342,81.3289,6816.0
2019-10-09 11:50:00,103.07,103.08,103.0,103.06,6695.0,81.3368,81.3447,81.2816,81.3289,6695.0
2019-10-09 11:55:00,103.07,103.11,102.95,103.08,11724.0,81.3368,81.3684,81.2421,81.3447,11724.0
2019-10-09 12:00:00,103.1,103.16,103.01,103.16,11298.0,81.3605,81.4078,81.2895,81.4078,11298.0
2019-10-09 12:05:00,103.16,103.37,103.13,103.36,8062.0,81.4078,81.5736,81.3842,81.5657,8062.0
2019-10-09 12:10:00,103.37,103.45,103.31,103.4,9639.0,81.5736,81.6367,81.5262,81.5972,9639.0
2019-10-09 12:15:00,103.39,103.42,103.28,103.32,10624.0,81.5893,81.613,81.5025,81.5341,10624.0
2019-10-09 12:20:00,103.31,103.48,103.31,103.47,8732.0,81.5262,81.6604,81.5262,81.6525,8732.0
2019-10-09 12:25:00,103.48,103.5,103.4,103.44,13891.0,81.6604,81.6761,81.5972,81.6288,13891.0
2019-10-09 12:30:00,103.43,103.48,103.41,103.47,11370.0,81.6209,81.6604,81.6051,81.6525,11370.0
2019-10-09 12:35:00,103.47,103.5,103.37,103.4,13337.0,81.6525,81.6761,81.5736,81.5972,13337.0
2019-10-09 12:40:00,103.39,103.44,103.31,103.4,13693.0,81.5893,81.6288,81.5262,81.5972,13693.0
2019-10-09 12:45:00,103.38,103.44,103.31,103.44,10568.0,81.5814,81.6288,81.5262,81.6288,10568.0
2019-10-09 12:50:00,103.43,103.43,103.19,103.27,10416.0,81.6209,81.6209,81.4315,81.4946,10416.0
2019-10-09 12:55:00,103.28,103.31,103.21,103.24,8984.0,81.5025,81.5262,81.4473,81.471,8984.0
2019-10-09 13:00:00,103.26,103.44,103.2,103.2,15516.0,81.4867,81.6288,81.4394,81.4394,15516.0
2019-10-09 13:05:00,103.19,103.29,103.14,103.25,8376.0,81.4315,81.5104,81.392,81.4789,8376.0
2019-10-09 13:10:00,103.22,103.3,103.19,103.23,11732.0,81.4552,81.5183,81.4315,81.4631,11732.0
2019-10-09 13:15:00,103.22,103.26,103.17,103.19,8203.0,81.4552,81.4867,81.4157,81.4315,8203.0
2019-10-09 13:20:00,103.17,103.19,103.07,103.14,10063.0,81.4157,81.4315,81.3368,81.392,10063.0
2019-10-09 13:25:00,103.15,103.21,103.13,103.19,11134.0,81.3999,81.4473,81.3842,81.4315,11134.0
2019-10-09 13:30:00,103.18,103.33,103.17,103.27,10710.0,81.4236,81.542,81.4157,81.4946,10710.0
2019-10-09 13:35:00,103.28,103.39,103.27,103.39,8725.0,81.5025,81.5893,81.4946,81.5893,8725.0
2019-10-09 13:40:00,103.37,103.46,103.37,103.42,9765.0,81.5736,81.6446,81.5736,81.613,9765.0
2019-10-09 13:45:00,103.42,103.44,103.37,103.43,8503.0,81.613,81.6288,81.5736,81.6209,8503.0
2019-10-09 13:50:00,103.43,103.45,103.32,103.35,15684.0,81.6209,81.6367,81.5341,81.5578,15684.0
2019-10-09 13:55:00,103.35,103.43,103.28,103.42,11412.0,81.5578,81.6209,81.5025,81.613,11412.0
2019-10-09 14:00:00,103.4,103.51,103.39,103.44,12938.0,81.5972,81.684,81.5893,81.6288,12938.0
2019-10-09 14:05:00,103.45,103.57,103.34,103.34,19029.0,81.6367,81.7314,81.5499,81.5499,19029.0
2019-10-09 14:10:00,103.38,103.52,103.33,103.5,11946.0,81.5814,81.6919,81.542,81.6761,11946.0
2019-10-09 14:15:00,103.48,103.51,103.4,103.49,16030.0,81.6604,81.684,81.5972,81.6682,16030.0
2019-10-09 14:20:00,103.48,103.53,103.4,103.4,14876.0,81.6604,81.6998,81.5972,81.5972,14876.0
2019-10-09 14:25:00,103.4,103.44,103.29,103.37,10451.0,81.5972,81.6288,81.5104,81.5736,10451.0
2019-10-09 14:30:00,103.35,103.37,103.26,103.31,10777.0,81.5578,81.5736,81.4867,81.5262,10777.0
2019-10-09 14:35:00,103.3,103.35,103.23,103.3,12215.0,81.5183,81.5578,81.4631,81.5183,12215.0
2019-10-09 14:40:00,103.32,103.37,103.26,103.31,15294.0,81.5341,81.5736,81.4867,81.5262,15294.0
2019-10-09 14:45:00,103.36,103.42,103.27,103.34,11614.0,81.5657,81.613,81.4946,81.5499,11614.0
2019-10-09 14:50:00,103.38,103.47,103.35,103.47,13641.0,81.5814,81.6525,81.5578,81.6525,13641.0
2019-10-09 14:55:00,103.48,103.49,103.41,103.43,9029.0,81.6604,81.6682,81.6051,81.6209,9029.0
2019-10-09 15:00:00,103.41,103.44,103.33,103.34,13610.0,81.6051,81.6288,81.542,81.5499,13610.0
2019-10-09 15:05:00,103.35,103.35,103.27,103.3,13777.0,81.5578,81.5578,81.4946,81.5183,13777.0
2019-10-09 15:10:00,103.31,103.36,103.25,103.25,13496.0,81.5262,81.5657,81.4789,81.4789,13496.0
2019-10-09 15:15:00,103.25,103.35,103.24,103.32,19792.0,81.4789,81.5578,81.471,81.5341,19792.0
2019-10-09 15:20:00,103.33,103.35,103.28,103.33,18784.0,81.542,81.5578,81.5025,81.542,18784.0
2019-10-09 15:25:00,103.34,103.34,103.26,103.31,13626.0,81.5499,81.5499,81.4867,81.5262,13626.0
2019-10-09 15:30:00,103.31,103.34,103.25,103.26,16091.0,81.5262,81.5499,81.4789,81.4867,16091.0
2019-10-09 15:35:00,103.27,103.29,103.2,103.23,26771.0,81.4946,81.5104,81.4394,81.4631,26771.0
2019-10-09 15:40:00,103.23,103.23,102.78,102.79,36711.0,81.4631,81.4631,81.108,81.1158,36711.0
2019-10-09 15:45:00,102.77,102.88,102.7,102.77,37596.0,81.1001,81.1869,81.0448,81.1001,37596.0
2019-10-09 15:50:00,102.78,102.87,102.73,102.78,42862.0,81.108,81.179,81.0685,81.108,42862.0
2019-10-09 15:55:00,102.8,102.82,102.62,102.74,102115.0,81.1237,81.1395,80.9817,81.0764,102115.0
2019-10-10 09:30:00,103.62,104.06,103.45,104.06,87649.0,81.7708,82.1181,81.6367,82.1181,87649.0
2019-10-10 09:35:00,104.1,104.25,103.81,103.97,15354.0,82.1496,82.268,81.9208,82.047,15354.0
2019-10-10 09:40:00,104.02,104.13,103.92,104.11,11919.0,82.0865,82.1733,82.0076,82.1575,11919.0
2019-10-10 09:45:00,104.11,104.16,103.87,104.13,14382.0,82.1575,82.197,81.9681,82.1733,14382.0
2019-10-10 09:50:00,104.18,104.63,104.18,104.59,20521.0,82.2128,82.5679,82.2128,82.5363,20521.0
2019-10-10 09:55:00,104.54,104.94,104.46,104.86,33498.0,82.4968,82.8125,82.4337,82.7494,33498.0
2019-10-10 10:00:00,104.87,104.94,104.65,104.69,27012.0,82.7573,82.8125,82.5837,82.6152,27012.0
2019-10-10 10:05:00,104.72,104.89,104.69,104.72,23150.0,82.6389,82.773,82.6152,82.6389,23150.0
2019-10-10 10:10:00,104.72,104.86,104.72,104.86,17279.0,82.6389,82.7494,82.6389,82.7494,17279.0
2019-10-10 10:15:00,104.84,105.19,104.84,105.15,52221.0,82.7336,83.0098,82.7336,82.9782,52221.0
2019-10-10 10:20:00,105.13,105.15,104.97,104.98,31029.0,82.9624,82.9782,82.8362,82.8441,31029.0
2019-10-10 10:25:00,104.96,105.07,104.94,105.02,27273.0,82.8283,82.9151,82.8125,82.8756,27273.0
2019-10-10 10:30:00,105.05,105.12,104.96,105.09,26633.0,82.8993,82.9545,82.8283,82.9309,26633.0
2019-10-10 10:35:00,105.08,105.11,104.88,105.09,21798.0,82.923,82.9467,82.7652,82.9309,21798.0
2019-10-10 10:40:00,105.1,105.2,105.04,105.09,38851.0,82.9388,83.0177,82.8914,82.9309,38851.0
2019-10-10 10:45:00,105.09,105.1,104.95,104.97,27744.0,82.9309,82.9388,82.8204,82.8362,27744.0
2019-10-10 10:50:00,104.96,105.23,104.96,105.2,29095.0,82.8283,83.0414,82.8283,83.0177,29095.0
2019-10-10 10:55:00,105.22,105.38,105.2,105.3,38452.0,83.0335,83.1597,83.0177,83.0966,38452.0
2019-10-10 11:00:00,105.27,105.4,105.12,105.4,24428.0,83.0729,83.1755,82.9545,83.1755,24428.0
2019-10-10 11:05:00,105.36,105.52,105.28,105.5,28912.0,83.1439,83.2702,83.0808,83.2544,28912.0
2019-10-10 11:10:00,105.52,105.67,105.48,105.66,17610.0,83.2702,83.3886,83.2386,83.3807,17610.0
2019-10-10 11:15:00,105.64,105.77,105.57,105.71,30180.0,83.3649,83.4675,83.3097,83.4201,30180.0
2019-10-10 11:20:00,105.74,105.82,105.64,105.67,27561.0,83.4438,83.5069,83.3649,83.3886,27561.0
2019-10-10 11:25:00,105.67,105.67,105.38,105.53,21292.0,83.3886,83.3886,83.1597,83.2781,21292.0
2019-10-10 11:30:00,105.51,105.52,105.33,105.33,16653.0,83.2623,83.2702,83.1203,83.1203,16653.0
2019-10-10 11:35:00,105.38,105.55,105.37,105.51,23731.0,83.1597,83.2939,83.1518,83.2623,23731.0
2019-10-10 11:40:00,105.51,105.57,105.49,105.52,26418.0,83.2623,83.3097,83.2465,83.2702,26418.0
2019-10-10 11:45:00,105.51,105.68,105.5,105.57,35647.0,83.2623,83.3965,83.2544,83.3097,35647.0
2019-10-10 11:50:00,105.57,105.64,105.53,105.56,18214.0,83.3097,83.3649,83.2781,83.3018,18214.0
2019-10-10 11:55:00,105.58,105.64,105.43,105.6,19449.0,83.3176,83.3649,83.1992,83.3333,19449.0
2019-10-10 12:00:00,105.57,105.61,105.47,105.48,16188.0,83.3097,83.3412,83.2307,83.2386,16188.0
2019-10-10 12:05:00,105.5,105.62,105.49,105.54,38543.0,83.2544,83.3491,83.2465,83.286,38543.0
2019-10-10 12:10:00,105.53,105.72,105.52,105.71,20057.0,83.2781,83.428,83.2702,83.4201,20057.0
2019-10-10 12:15:00,105.71,105.73,105.57,105.58,28224.0,83.4201,83.4359,83.3097,83.3176,28224.0
2019-10-10 12:20:00,105.57,105.57,105.38,105.39,29916.0,83.3097,83.3097,83.1597,83.1676,29916.0
2019-10-10 12:25:00,105.37,105.49,105.36,105.44,28873.0,83.1518,83.2465,83.1439,83.2071,28873.0
2019-10-10 12:30:00,105.46,105.54,105.34,105.35,16572.0,83.2229,83.286,83.1282,83.1361,16572.0
2019-10-10 12:35:00,105.34,105.5,105.3,105.49,10155.0,83.1282,83.2544,83.0966,83.2465,10155.0
2019-10-10 12:40:00,105.47,105.73,105.46,105.72,15178.0,83.2307,83.4359,83.2229,83.428,15178.0
2019-10-10 12:45:00,105.71,105.79,105.65,105.79,21595.0,83.4201,83.4833,83.3728,83.4833,21595.0
2019-10-10 12:50:00,105.79,105.84,105.74,105.79,16654.0,83.4833,83.5227,83.4438,83.4833,16654.0
2019-10-10 12:55:00,105.78,105.91,105.75,105.9,14231.0,83.4754,83.578,83.4517,83.5701,14231.0
2019-10-10 13:00:00,105.9,105.91,105.81,105.85,31400.0,83.5701,83.578,83.4991,83.5306,31400.0
2019-10-10 13:05:00,105.85,106.0,105.74,105.74,18725.0,83.5306,83.649,83.4438,83.4438,18725.0
2019-10-10 13:10:00,105.77,105.78,105.59,105.59,15700.0,83.4675,83.4754,83.3254,83.3254,15700.0
2019-10-10 13:15:00,105.58,105.62,105.44,105.48,12919.0,83.3176,83.3491,83.2071,83.2386,12919.0
2019-10-10 13:20:00,105.49,105.68,105.42,105.65,64725.0,83.2465,83.3965,83.1913,83.3728,64725.0
2019-10-10 13:25:00,105.67,105.75,105.63,105.69,8788.0,83.3886,83.4517,83.357,83.4044,8788.0
2019-10-10 13:30:00,105.69,105.69,105.51,105.6,12475.0,83.4044,83.4044,83.2623,83.3333,12475.0
2019-10-10 13:35:00,105.6,105.75,105.6,105.7,13863.0,83.3333,83.4517,83.3333,83.4123,13863.0
2019-10-10 13:40:00,105.7,105.94,105.7,105.94,15466.0,83.4123,83.6016,83.4123,83.6016,15466.0
2019-10-10 13:45:00,105.94,106.09,105.92,106.03,18895.0,83.6016,83.72,83.5859,83.6727,18895.0
2019-10-10 13:50:00,106.05,106.19,106.03,106.18,10892.0,83.6885,83.7989,83.6727,83.791,10892.0
2019-10-10 13:55:00,106.18,106.31,106.16,106.27,21028.0,83.791,83.8936,83.7753,83.8621,21028.0
2019-10-10 14:00:00,106.27,106.32,106.22,106.32,19311.0,83.8621,83.9015,83.8226,83.9015,19311.0
2019-10-10 14:05:00,106.31,106.35,105.74,105.88,28835.0,83.8936,83.9252,83.4438,83.5543,28835.0
2019-10-10 14:10:00,105.87,106.05,105.83,105.99,23209.0,83.5464,83.6885,83.5148,83.6411,23209.0
2019-10-10 14:15:00,106.0,106.18,106.0,106.07,15464.0,83.649,83.791,83.649,83.7042,15464.0
2019-10-10 14:20:00,106.07,106.24,105.96,106.04,25109.0,83.7042,83.8384,83.6174,83.6806,25109.0
2019-10-10 14:25:00,106.02,106.25,106.02,106.24,18280.0,83.6648,83.8463,83.6648,83.8384,18280.0
2019-10-10 14:30:00,106.24,106.42,106.22,106.37,22328.0,83.8384,83.9804,83.8226,83.941,22328.0
2019-10-10 14:35:00,106.36,106.48,106.28,106.48,33706.0,83.9331,84.0278,83.87,84.0278,33706.0
2019-10-10 14:40:00,106.46,106.5,106.37,106.49,31717.0,84.012,84.0436,83.941,84.0357,31717.0
2019-10-10 14:45:00,106.49,106.61,106.46,106.5,47141.0,84.0357,84.1304,84.012,84.0436,47141.0
2019-10-10 14:50:00,106.49,106.56,106.44,106.45,46007.0,84.0357,84.0909,83.9962,84.0041,46007.0
2019-10-10 14:55:00,106.42,106.56,106.33,106.54,22799.0,83.9804,84.0909,83.9094,84.0751,22799.0
2019-10-10 15:00:00,106.55,106.63,106.43,106.49,33142.0,84.083,84.1462,83.9883,84.0357,33142.0
2019-10-10 15:05:00,106.48,106.58,106.47,106.51,32505.0,84.0278,84.1067,84.0199,84.0515,32505.0
2019-10-10 15:10:00,106.5,106.6,106.42,106.58,43946.0,84.0436,84.1225,83.9804,84.1067,43946.0
2019-10-10 15:15:00,106.59,106.59,106.35,106.36,48804.0,84.1146,84.1146,83.9252,83.9331,48804.0
2019-10-10 15:20:00,106.36,106.63,106.3,106.63,86665.0,83.9331,84.1462,83.8857,84.1462,86665.0
2019-10-10 15:25:00,106.61,106.66,106.5,106.65,44725.0,84.1304,84.1698,84.0436,84.1619,44725.0
2019-10-10 15:30:00,106.64,106.71,106.54,106.55,49948.0,84.154,84.2093,84.0751,84.083,49948.0
2019-10-10 15:35:00,106.54,106.55,106.22,106.29,62077.0,84.0751,84.083,83.8226,83.8778,62077.0
2019-10-10 15:40:00,106.29,106.35,106.2,106.23,60425.0,83.8778,83.9252,83.8068,83.8305,60425.0
2019-10-10 15:45:00,106.2,106.5,106.2,106.46,71174.0,83.8068,84.0436,83.8068,84.012,71174.0
2019-10-10 15:50:00,106.46,106.65,106.41,106.6,121939.0,84.012,84.1619,83.9725,84.1225,121939.0
2019-10-10 15:55:00,106.59,106.71,106.44,106.6,323485.0,84.1146,84.2093,83.9962,84.1225,323485.0
2019-10-11 09:30:00,107.0,107.72,107.0,107.49,79996.0,84.4381,85.0063,84.4381,84.8248,79996.0
2019-10-11 09:35:00,107.51,107.68,107.35,107.6,27144.0,84.8406,84.9748,84.7143,84.9116,27144.0
2019-10-11 09:40:00,107.6,107.84,107.55,107.75,21397.0,84.9116,85.101,84.8722,85.03,21397.0
2019-10-11 09:45:00,107.73,108.2,107.56,107.83,55433.0,85.0142,85.3851,84.8801,85.0931,55433.0
2019-10-11 09:50:00,107.79,107.9,107.58,107.83,15060.0,85.0616,85.1484,84.8958,85.0931,15060.0
2019-10-11 09:55:00,107.8,108.11,107.75,107.9,15005.0,85.0694,85.3141,85.03,85.1484,15005.0
2019-10-11 10:00:00,107.91,108.18,107.9,108.1,18424.0,85.1563,85.3693,85.1484,85.3062,18424.0
2019-10-11 10:05:00,108.09,108.1,107.87,107.88,15856.0,85.2983,85.3062,85.1247,85.1326,15856.0
2019-10-11 10:10:00,107.92,107.94,107.74,107.87,17713.0,85.1641,85.1799,85.0221,85.1247,17713.0
2019-10-11 10:15:00,107.87,108.03,107.79,107.87,12059.0,85.1247,85.251,85.0616,85.1247,12059.0
2019-10-11 10:20:00,107.84,107.85,107.68,107.75,12254.0,85.101,85.1089,84.9748,85.03,12254.0
2019-10-11 10:25:00,107.72,107.76,107.61,107.65,33893.0,85.0063,85.0379,84.9195,84.9511,33893.0
2019-10-11 10:30:00,107.68,107.7,107.41,107.47,14885.0,84.9748,84.9905,84.7617,84.809,14885.0
2019-10-11 10:35:00,107.48,107.48,107.23,107.26,24414.0,84.8169,84.8169,84.6196,84.6433,24414.0
2019-10-11 10:40:00,107.26,107.37,107.23,107.28,19071.0,84.6433,84.7301,84.6196,84.6591,19071.0
2019-10-11 10:45:00,107.31,107.39,107.26,107.34,12105.0,84.6828,84.7459,84.6433,84.7064,12105.0
2019-10-11 10:50:00,107.33,107.37,107.12,107.13,11125.0,84.6986,84.7301,84.5328,84.5407,11125.0
2019-10-11 10:55:00,107.15,107.15,106.92,106.95,16429.0,84.5565,84.5565,84.375,84.3987,16429.0
2019-10-11 11:00:00,106.99,107.23,106.93,107.09,20049.0,84.4302,84.6196,84.3829,84.5092,20049.0
2019-10-11 11:05:00,107.14,107.24,107.09,107.22,10217.0,84.5486,84.6275,84.5092,84.6117,10217.0
2019-10-11 11:10:00,107.2,107.2,107.07,107.15,24093.0,84.596,84.596,84.4934,84.5565,24093.0
2019-10-11 11:15:00,107.15,107.26,107.09,107.25,16967.0,84.5565,84.6433,84.5092,84.6354,16967.0
2019-10-11 11:20:00,107.28,107.39,107.27,107.36,15417.0,84.6591,84.7459,84.6512,84.7222,15417.0
2019-10-11 11:25:00,107.37,107.39,107.08,107.09,22777.0,84.7301,84.7459,84.5013,84.5092,22777.0
2019-10-11 11:30:00,107.09,107.37,107.07,107.3,15158.0,84.5092,84.7301,84.4934,84.6749,15158.0
2019-10-11 11:35:00,107.3,107.35,107.16,107.16,10615.0,84.6749,84.7143,84.5644,84.5644,10615.0
2019-10-11 11:40:00,107.16,107.37,107.12,107.35,14610.0,84.5644,84.7301,84.5328,84.7143,14610.0
2019-10-11 11:45:00,107.34,107.34,107.07,107.13,19903.0,84.7064,84.7064,84.4934,84.5407,19903.0
2019-10-11 11:50:00,107.14,107.15,107.03,107.11,12641.0,84.5486,84.5565,84.4618,84.5249,12641.0
2019-10-11 11:55:00,107.11,107.13,106.83,106.9,19264.0,84.5249,84.5407,84.304,84.3592,19264.0
2019-10-11 12:00:00,106.91,106.92,106.75,106.8,16606.0,84.3671,84.375,84.2408,84.2803,16606.0
2019-10-11 12:05:00,106.8,106.88,106.78,106.86,14286.0,84.2803,84.3434,84.2645,84.3277,14286.0
2019-10-11 12:10:00,106.88,107.06,106.88,106.99,7806.0,84.3434,84.4855,84.3434,84.4302,7806.0
2019-10-11 12:15:00,106.98,107.01,106.83,106.92,13399.0,84.4224,84.446,84.304,84.375,13399.0
2019-10-11 12:20:00,106.94,106.99,106.86,106.97,11078.0,84.3908,84.4302,84.3277,84.4145,11078.0
2019-10-11 12:25:00,106.98,107.06,106.86,106.94,11467.0,84.4224,84.4855,84.3277,84.3908,11467.0
2019-10-11 12:30:00,106.95,107.05,106.67,106.95,36089.0,84.3987,84.4776,84.1777,84.3987,36089.0
2019-10-11 12:35:00,106.95,107.15,106.94,107.13,23103.0,84.3987,84.5565,84.3908,84.5407,23103.0
2019-10-11 12:40:00,107.14,107.14,106.98,107.01,4556.0,84.5486,84.5486,84.4224,84.446,4556.0
2019-10-11 12:45:00,107.0,107.3,106.99,107.29,16590.0,84.4381,84.6749,84.4302,84.667,16590.0
2019-10-11 12:50:00,107.31,107.46,107.3,107.34,16267.0,84.6828,84.8011,84.6749,84.7064,16267.0
2019-10-11 12:55:00,107.38,107.45,107.36,107.45,4958.0,84.738,84.7932,84.7222,84.7932,4958.0
2019-10-11 13:00:00,107.48,107.54,107.38,107.51,11605.0,84.8169,84.8643,84.738,84.8406,11605.0
2019-10-11 13:05:00,107.51,107.6,107.45,107.49,11273.0,84.8406,84.9116,84.7932,84.8248,11273.0
2019-10-11 13:10:00,107.5,107.51,107.38,107.45,13535.0,84.8327,84.8406,84.738,84.7932,13535.0
2019-10-11 13:15:00,107.42,107.53,107.32,107.32,7914.0,84.7696,84.8564,84.6907,84.6907,7914.0
2019-10-11 13:20:00,107.32,107.37,107.19,107.19,10778.0,84.6907,84.7301,84.5881,84.5881,10778.0
2019-10-11 13:25:00,107.19,107.56,107.19,107.27,24821.0,84.5881,84.8801,84.5881,84.6512,24821.0
2019-10-11 13:30:00,107.23,107.37,107.11,107.28,10729.0,84.6196,84.7301,84.5249,84.6591,10729.0
2019-10-11 13:35:00,107.29,107.31,107.15,107.18,7862.0,84.667,84.6828,84.5565,84.5802,7862.0
2019-10-11 13:40:00,107.16,107.29,107.15,107.21,10530.0,84.5644,84.667,84.5565,84.6039,10530.0
2019-10-11 13:45:00,107.22,107.39,107.11,107.38,8172.0,84.6117,84.7459,84.5249,84.738,8172.0
2019-10-11 13:50:00,107.38,107.43,107.32,107.37,9693.0,84.738,84.7775,84.6907,84.7301,9693.0
2019-10-11 13:55:00,107.35,107.46,107.32,107.32,8240.0,84.7143,84.8011,84.6907,84.6907,8240.0
2019-10-11 14:00:00,107.32,107.42,107.26,107.42,10286.0,84.6907,84.7696,84.6433,84.7696,10286.0
2019-10-11 14:05:00,107.46,107.46,107.34,107.36,9938.0,84.8011,84.8011,84.7064,84.7222,9938.0
2019-10-11 14:10:00,107.34,107.37,107.22,107.36,8969.0,84.7064,84.7301,84.6117,84.7222,8969.0
2019-10-11 14:15:00,107.36,107.5,107.33,107.49,11462.0,84.7222,84.8327,84.6986,84.8248,11462.0
2019-10-11 14:20:00,107.49,107.52,107.42,107.51,7346.0,84.8248,84.8485,84.7696,84.8406,7346.0
2019-10-11 14:25:00,107.5,107.59,107.48,107.51,6710.0,84.8327,84.9037,84.8169,84.8406,6710.0
2019-10-11 14:30:00,107.51,107.55,107.46,107.55,11785.0,84.8406,84.8722,84.8011,84.8722,11785.0
2019-10-11 14:35:00,107.54,107.55,107.44,107.49,11760.0,84.8643,84.8722,84.7854,84.8248,11760.0
2019-10-11 14:40:00,107.49,107.53,107.34,107.38,11457.0,84.8248,84.8564,84.7064,84.738,11457.0
2019-10-11 14:45:00,107.36,107.42,107.25,107.25,10636.0,84.7222,84.7696,84.6354,84.6354,10636.0
2019-10-11 14:50:00,107.26,107.37,107.24,107.29,14794.0,84.6433,84.7301,84.6275,84.667,14794.0
2019-10-11 14:55:00,107.29,107.33,107.19,107.27,11504.0,84.667,84.6986,84.5881,84.6512,11504.0
2019-10-11 15:00:00,107.25,107.33,107.21,107.23,15157.0,84.6354,84.6986,84.6039,84.6196,15157.0
2019-10-11 15:05:00,107.26,107.28,107.13,107.24,14788.0,84.6433,84.6591,84.5407,84.6275,14788.0
2019-10-11 15:10:00,107.21,107.25,107.14,107.22,15416.0,84.6039,84.6354,84.5486,84.6117,15416.0
2019-10-11 15:15:00,107.24,107.27,107.14,107.2,23783.0,84.6275,84.6512,84.5486,84.596,23783.0
2019-10-11 15:20:00,107.21,107.32,107.14,107.29,20121.0,84.6039,84.6907,84.5486,84.667,20121.0
2019-10-11 15:25:00,107.28,107.35,107.27,107.35,11378.0,84.6591,84.7143,84.6512,84.7143,11378.0
2019-10-11 15:30:00,107.36,107.4,107.16,107.31,19942.0,84.7222,84.7538,84.5644,84.6828,19942.0
2019-10-11 15:35:00,107.35,107.42,107.13,107.42,27050.0,84.7143,84.7696,84.5407,84.7696,27050.0
2019-10-11 15:40:00,107.44,107.49,107.11,107.11,24926.0,84.7854,84.8248,84.5249,84.5249,24926.0
2019-10-11 15:45:00,107.08,107.23,106.94,107.05,29436.0,84.5013,84.6196,84.3908,84.4776,29436.0
2019-10-11 15:50:00,107.02,107.13,106.84,106.84,40737.0,84.4539,84.5407,84.3119,84.3119,40737.0
2019-10-11 15:55:00,106.87,106.87,106.42,106.52,111416.0,84.3355,84.3355,83.9804,84.0593,111416.0
2019-10-14 09:30:00,106.0,106.16,105.78,106.16,22112.0,83.649,83.7753,83.4754,83.7753,22112.0
2019-10-14 09:35:00,106.2,106.27,105.99,106.18,8675.0,83.8068,83.8621,83.6411,83.791,8675.0
2019-10-14 09:40:00,106.17,106.52,106.16,106.32,9397.0,83.7831,84.0593,83.7753,83.9015,9397.0
2019-10-14 09:45:00,106.3,106.53,106.24,106.5,10446.0,83.8857,84.0672,83.8384,84.0436,10446.0
2019-10-14 09:50:00,106.52,106.69,106.5,106.6,12257.0,84.0593,84.1935,84.0436,84.1225,12257.0
2019-10-14 09:55:00,106.59,106.78,106.57,106.7,4862.0,84.1146,84.2645,84.0988,84.2014,4862.0
2019-10-14 10:00:00,106.71,106.73,106.57,106.58,12551.0,84.2093,84.2251,84.0988,84.1067,12551.0
2019-10-14 10:05:00,106.6,106.88,106.58,106.86,12764.0,84.1225,84.3434,84.1067,84.3277,12764.0
2019-10-14 10:10:00,106.85,106.95,106.77,106.86,9031.0,84.3198,84.3987,84.2566,84.3277,9031.0
2019-10-14 10:15:00,106.85,106.85,106.63,106.71,10504.0,84.3198,84.3198,84.1462,84.2093,10504.0
2019-10-14 10:20:00,106.67,106.72,106.54,106.59,5636.0,84.1777,84.2172,84.0751,84.1146,5636.0
2019-10-14 10:25:00,106.58,106.62,106.47,106.49,10176.0,84.1067,84.1383,84.0199,84.0357,10176.0
2019-10-14 10:30:00,106.52,106.62,106.45,106.45,15513.0,84.0593,84.1383,84.0041,84.0041,15513.0
2019-10-14 10:35:00,106.47,106.6,106.47,106.6,5920.0,84.0199,84.1225,84.0199,84.1225,5920.0
2019-10-14 10:40:00,106.61,106.61,106.45,106.5,5478.0,84.1304,84.1304,84.0041,84.0436,5478.0
2019-10-14 10:45:00,106.5,106.53,106.37,106.42,7878.0,84.0436,84.0672,83.941,83.9804,7878.0
2019-10-14 10:50:00,106.43,106.49,106.28,106.29,6339.0,83.9883,84.0357,83.87,83.8778,6339.0
2019-10-14 10:55:00,106.3,106.43,106.3,106.43,6214.0,83.8857,83.9883,83.8857,83.9883,6214.0
2019-10-14 11:00:00,106.43,106.49,106.4,106.4,11161.0,83.9883,84.0357,83.9647,83.9647,11161.0
2019-10-14 11:05:00,106.43,106.61,106.43,106.51,5908.0,83.9883,84.1304,83.9883,84.0515,5908.0
2019-10-14 11:10:00,106.51,106.71,106.48,106.65,10652.0,84.0515,84.2093,84.0278,84.1619,10652.0
2019-10-14 11:15:00,106.68,106.7,106.49,106.5,5125.0,84.1856,84.2014,84.0357,84.0436,5125.0
2019-10-14 11:20:00,106.49,106.59,106.41,106.51,12606.0,84.0357,84.1146,83.9725,84.0515,12606.0
2019-10-14 11:25:00,106.52,106.66,106.5,106.66,10049.0,84.0593,84.1698,84.0436,84.1698,10049.0
2019-10-14 11:30:00,106.62,106.73,106.57,106.63,6704.0,84.1383,84.2251,84.0988,84.1462,6704.0
2019-10-14 11:35:00,106.61,106.78,106.61,106.78,10282.0,84.1304,84.2645,84.1304,84.2645,10282.0
2019-10-14 11:40:00,106.8,106.83,106.72,106.75,9981.0,84.2803,84.304,84.2172,84.2408,9981.0
2019-10-14 11:45:00,106.74,106.77,106.68,106.68,7338.0,84.233,84.2566,84.1856,84.1856,7338.0
2019-10-14 11:50:00,106.65,106.72,106.63,106.67,8523.0,84.1619,84.2172,84.1462,84.1777,8523.0
2019-10-14 11:55:00,106.66,106.7,106.59,106.66,4521.0,84.1698,84.2014,84.1146,84.1698,4521.0
2019-10-14 12:00:00,106.64,106.72,106.57,106.58,5893.0,84.154,84.2172,84.0988,84.1067,5893.0
2019-10-14 12:05:00,106.59,106.62,106.57,106.58,7145.0,84.1146,84.1383,84.0988,84.1067,7145.0
2019-10-14 12:10:00,106.59,106.66,106.58,106.65,7775.0,84.1146,84.1698,84.1067,84.1619,7775.0
2019-10-14 12:15:00,106.66,106.7,106.63,106.66,8452.0,84.1698,84.2014,84.1462,84.1698,8452.0
2019-10-14 12:20:00,106.64,106.69,106.52,106.66,12228.0,84.154,84.1935,84.0593,84.1698,12228.0
2019-10-14 12:25:00,106.64,106.69,106.59,106.64,4010.0,84.154,84.1935,84.1146,84.154,4010.0
2019-10-14 12:30:00,106.65,106.71,106.65,106.7,3816.0,84.1619,84.2093,84.1619,84.2014,3816.0
2019-10-14 12:35:00,106.71,106.82,106.71,106.8,5352.0,84.2093,84.2961,84.2093,84.2803,5352.0
2019-10-14 12:40:00,106.82,106.86,106.8,106.84,3753.0,84.2961,84.3277,84.2803,84.3119,3753.0
2019-10-14 12:45:00,106.87,107.19,106.86,107.06,42985.0,84.3355,84.5881,84.3277,84.4855,42985.0
2019-10-14 12:50:00,107.06,107.08,106.96,106.97,6123.0,84.4855,84.5013,84.4066,84.4145,6123.0
2019-10-14 12:55:00,106.97,106.99,106.93,106.94,7334.0,84.4145,84.4302,84.3829,84.3908,7334.0
2019-10-14 13:00:00,106.96,106.97,106.89,106.89,6940.0,84.4066,84.4145,84.3513,84.3513,6940.0
2019-10-14 13:05:00,106.89,106.93,106.87,106.89,3851.0,84.3513,84.3829,84.3355,84.3513,3851.0
2019-10-14 13:10:00,106.89,107.03,106.89,106.95,5664.0,84.3513,84.4618,84.3513,84.3987,5664.0
2019-10-14 13:15:00,106.96,107.0,106.9,106.9,8535.0,84.4066,84.4381,84.3592,84.3592,8535.0
2019-10-14 13:20:00,106.91,106.93,106.86,106.9,3536.0,84.3671,84.3829,84.3277,84.3592,3536.0
2019-10-14 13:25:00,106.91,107.01,106.91,106.97,6084.0,84.3671,84.446,84.3671,84.4145,6084.0
2019-10-14 13:30:00,106.95,106.95,106.89,106.9,5724.0,84.3987,84.3987,84.3513,84.3592,5724.0
2019-10-14 13:35:00,106.91,106.96,106.89,106.9,4846.0,84.3671,84.4066,84.3513,84.3592,4846.0
2019-10-14 13:40:00,106.92,107.02,106.92,106.98,3989.0,84.375,84.4539,84.375,84.4224,3989.0
2019-10-14 13:45:00,107.01,107.03,106.98,106.98,4064.0,84.446,84.4618,84.4224,84.4224,4064.0
2019-10-14 13:50:00,107.01,107.03,106.94,107.02,8586.0,84.446,84.4618,84.3908,84.4539,8586.0
2019-10-14 13:55:00,107.03,107.09,107.0,107.08,5644.0,84.4618,84.5092,84.4381,84.5013,5644.0
2019-10-14 14:00:00,107.1,107.15,107.05,107.06,4819.0,84.517,84.5565,84.4776,84.4855,4819.0
2019-10-14 14:05:00,107.06,107.07,107.01,107.05,6474.0,84.4855,84.4934,84.446,84.4776,6474.0
2019-10-14 14:10:00,107.05,107.07,107.02,107.04,7439.0,84.4776,84.4934,84.4539,84.4697,7439.0
2019-10-14 14:15:00,107.03,107.04,106.99,106.99,9208.0,84.4618,84.4697,84.4302,84.4302,9208.0
2019-10-14 14:20:00,106.99,107.1,106.99,107.09,6340.0,84.4302,84.517,84.4302,84.5092,6340.0
2019-10-14 14:25:00,107.09,107.1,107.02,107.05,7090.0,84.5092,84.517,84.4539,84.4776,7090.0
2019-10-14 14:30:00,107.06,107.09,107.04,107.06,8826.0,84.4855,84.5092,84.4697,84.4855,8826.0
2019-10-14 14:35:00,107.06,107.08,107.02,107.06,7485.0,84.4855,84.5013,84.4539,84.4855,7485.0
2019-10-14 14:40:00,107.06,107.07,106.97,106.97,6237.0,84.4855,84.4934,84.4145,84.4145,6237.0
2019-10-14 14:45:00,106.97,106.98,106.95,106.95,3497.0,84.4145,84.4224,84.3987,84.3987,3497.0
2019-10-14 14:50:00,106.95,106.98,106.94,106.98,6959.0,84.3987,84.4224,84.3908,84.4224,6959.0
2019-10-14 14:55:00,106.98,107.05,106.96,107.03,10001.0,84.4224,84.4776,84.4066,84.4618,10001.0
2019-10-14 15:00:00,107.01,107.06,107.0,107.02,7714.0,84.446,84.4855,84.4381,84.4539,7714.0
2019-10-14 15:05:00,107.02,107.08,106.97,107.06,14092.0,84.4539,84.5013,84.4145,84.4855,14092.0
2019-10-14 15:10:00,107.07,107.09,106.99,107.05,11937.0,84.4934,84.5092,84.4302,84.4776,11937.0
2019-10-14 15:15:00,107.05,107.06,106.97,107.05,7165.0,84.4776,84.4855,84.4145,84.4776,7165.0
2019-10-14 15:20:00,107.06,107.06,106.97,107.0,7900.0,84.4855,84.4855,84.4145,84.4381,7900.0
2019-10-14 15:25:00,106.99,107.01,106.95,106.97,10086.0,84.4302,84.446,84.3987,84.4145,10086.0
2019-10-14 15:30:00,106.97,106.98,106.86,106.89,19761.0,84.4145,84.4224,84.3277,84.3513,19761.0
2019-10-14 15:35:00,106.88,106.94,106.83,106.93,42793.0,84.3434,84.3908,84.304,84.3829,42793.0
2019-10-14 15:40:00,106.93,106.93,106.82,106.83,33781.0,84.3829,84.3829,84.2961,84.304,33781.0
2019-10-14 15:45:00,106.83,106.83,106.58,106.59,37208.0,84.304,84.304,84.1067,84.1146,37208.0
2019-10-14 15:50:00,106.55,106.78,106.54,106.75,39093.0,84.083,84.2645,84.0751,84.2408,39093.0
2019-10-14 15:55:00,106.72,106.77,106.61,106.65,97620.0,84.2172,84.2566,84.1304,84.1619,97620.0
2019-10-15 09:30:00,106.5,106.66,106.16,106.35,33170.0,84.0436,84.1698,83.7753,83.9252,33170.0
2019-10-15 09:35:00,106.38,107.09,106.33,107.04,14099.0,83.9489,84.5092,83.9094,84.4697,14099.0
2019-10-15 09:40:00,106.98,107.38,106.82,107.27,12300.0,84.4224,84.738,84.2961,84.6512,12300.0
2019-10-15 09:45:00,107.22,107.49,107.22,107.33,11767.0,84.6117,84.8248,84.6117,84.6986,11767.0
2019-10-15 09:50:00,107.42,107.69,107.24,107.27,16922.0,84.7696,84.9826,84.6275,84.6512,16922.0
2019-10-15 09:55:00,107.25,107.48,107.15,107.43,17017.0,84.6354,84.8169,84.5565,84.7775,17017.0
2019-10-15 10:00:00,107.44,107.5,107.39,107.45,27181.0,84.7854,84.8327,84.7459,84.7932,27181.0
2019-10-15 10:05:00,107.46,107.66,107.43,107.48,28617.0,84.8011,84.959,84.7775,84.8169,28617.0
2019-10-15 10:10:00,107.48,107.74,107.47,107.66,22581.0,84.8169,85.0221,84.809,84.959,22581.0
2019-10-15 10:15:00,107.65,107.74,107.57,107.66,23235.0,84.9511,85.0221,84.8879,84.959,23235.0
2019-10-15 10:20:00,107.64,107.71,107.54,107.54,13878.0,84.9432,84.9984,84.8643,84.8643,13878.0
2019-10-15 10:25:00,107.56,107.81,107.46,107.78,15375.0,84.8801,85.0773,84.8011,85.0537,15375.0
2019-10-15 10:30:00,107.79,107.79,107.64,107.73,9673.0,85.0616,85.0616,84.9432,85.0142,9673.0
2019-10-15 10:35:00,107.73,107.98,107.7,107.95,14224.0,85.0142,85.2115,84.9905,85.1878,14224.0
2019-10-15 10:40:00,107.97,108.06,107.82,107.93,12319.0,85.2036,85.2746,85.0852,85.172,12319.0
2019-10-15 10:45:00,107.95,108.08,107.94,107.94,8476.0,85.1878,85.2904,85.1799,85.1799,8476.0
2019-10-15 10:50:00,107.95,108.12,107.95,108.01,12987.0,85.1878,85.322,85.1878,85.2352,12987.0
2019-10-15 10:55:00,108.01,108.01,107.87,107.88,14970.0,85.2352,85.2352,85.1247,85.1326,14970.0
2019-10-15 11:00:00,107.87,108.06,107.87,107.98,10211.0,85.1247,85.2746,85.1247,85.2115,10211.0
2019-10-15 11:05:00,107.96,107.98,107.84,107.95,15034.0,85.1957,85.2115,85.101,85.1878,15034.0
2019-10-15 11:10:00,107.93,107.98,107.77,107.78,20501.0,85.172,85.2115,85.0458,85.0537,20501.0
2019-10-15 11:15:00,107.82,107.83,107.67,107.72,15325.0,85.0852,85.0931,84.9669,85.0063,15325.0
2019-10-15 11:20:00,107.71,107.78,107.62,107.62,7329.0,84.9984,85.0537,84.9274,84.9274,7329.0
2019-10-15 11:25:00,107.62,107.74,107.57,107.74,8968.0,84.9274,85.0221,84.8879,85.0221,8968.0
2019-10-15 11:30:00,107.7,107.83,107.66,107.7,15615.0,84.9905,85.0931,84.959,84.9905,15615.0
2019-10-15 11:35:00,107.68,107.71,107.6,107.64,11778.0,84.9748,84.9984,84.9116,84.9432,11778.0
2019-10-15 11:40:00,107.62,107.71,107.55,107.56,10999.0,84.9274,84.9984,84.8722,84.8801,10999.0
2019-10-15 11:45:00,107.58,107.7,107.53,107.68,9374.0,84.8958,84.9905,84.8564,84.9748,9374.0
2019-10-15 11:50:00,107.69,107.84,107.69,107.78,7601.0,84.9826,85.101,84.9826,85.0537,7601.0
2019-10-15 11:55:00,107.76,107.86,107.73,107.85,6629.0,85.0379,85.1168,85.0142,85.1089,6629.0
2019-10-15 12:00:00,107.85,107.9,107.64,107.68,11749.0,85.1089,85.1484,84.9432,84.9748,11749.0
2019-10-15 12:05:00,107.69,107.78,107.66,107.74,6073.0,84.9826,85.0537,84.959,85.0221,6073.0
2019-10-15 12:10:00,107.72,107.84,107.72,107.82,4998.0,85.0063,85.101,85.0063,85.0852,4998.0
2019-10-15 12:15:00,107.8,107.81,107.65,107.68,5182.0,85.0694,85.0773,84.9511,84.9748,5182.0
2019-10-15 12:20:00,107.68,107.73,107.65,107.68,4046.0,84.9748,85.0142,84.9511,84.9748,4046.0
2019-10-15 12:25:00,107.67,107.72,107.66,107.69,5727.0,84.9669,85.0063,84.959,84.9826,5727.0
2019-10-15 12:30:00,107.7,107.79,107.7,107.77,3717.0,84.9905,85.0616,84.9905,85.0458,3717.0
2019-10-15 12:35:00,107.77,107.81,107.74,107.76,11917.0,85.0458,85.0773,85.0221,85.0379,11917.0
2019-10-15 12:40:00,107.75,107.85,107.74,107.77,7419.0,85.03,85.1089,85.0221,85.0458,7419.0
2019-10-15 12:45:00,107.76,107.85,107.73,107.81,8632.0,85.0379,85.1089,85.0142,85.0773,8632.0
2019-10-15 12:50:00,107.81,107.86,107.78,107.83,9645.0,85.0773,85.1168,85.0537,85.0931,9645.0
2019-10-15 12:55:00,107.82,107.89,107.81,107.86,6365.0,85.0852,85.1405,85.0773,85.1168,6365.0
2019-10-15 13:00:00,107.86,107.89,107.81,107.84,6526.0,85.1168,85.1405,85.0773,85.101,6526.0
2019-10-15 13:05:00,107.84,107.87,107.74,107.82,9718.0,85.101,85.1247,85.0221,85.0852,9718.0
2019-10-15 13:10:00,107.81,107.84,107.73,107.75,9687.0,85.0773,85.101,85.0142,85.03,9687.0
2019-10-15 13:15:00,107.75,107.89,107.75,107.81,10733.0,85.03,85.1405,85.03,85.0773,10733.0
2019-10-15 13:20:00,107.81,107.84,107.75,107.79,9244.0,85.0773,85.101,85.03,85.0616,9244.0
2019-10-15 13:25:00,107.77,107.82,107.75,107.81,9219.0,85.0458,85.0852,85.03,85.0773,9219.0
2019-10-15 13:30:00,107.82,107.89,107.8,107.83,8560.0,85.0852,85.1405,85.0694,85.0931,8560.0
2019-10-15 13:35:00,107.85,107.85,107.78,107.81,3658.0,85.1089,85.1089,85.0537,85.0773,3658.0
2019-10-15 13:40:00,107.82,107.83,107.77,107.79,4667.0,85.0852,85.0931,85.0458,85.0616,4667.0
2019-10-15 13:45:00,107.79,107.9,107.78,107.85,7470.0,85.0616,85.1484,85.0537,85.1089,7470.0
2019-10-15 13:50:00,107.86,107.87,107.77,107.84,6502.0,85.1168,85.1247,85.0458,85.101,6502.0
2019-10-15 13:55:00,107.84,107.86,107.7,107.72,7294.0,85.101,85.1168,84.9905,85.0063,7294.0
2019-10-15 14:00:00,107.72,107.72,107.6,107.62,5553.0,85.0063,85.0063,84.9116,84.9274,5553.0
2019-10-15 14:05:00,107.57,107.64,107.52,107.63,7229.0,84.8879,84.9432,84.8485,84.9353,7229.0
2019-10-15 14:10:00,107.62,107.66,107.61,107.63,5903.0,84.9274,84.959,84.9195,84.9353,5903.0
2019-10-15 14:15:00,107.63,107.77,107.63,107.75,5404.0,84.9353,85.0458,84.9353,85.03,5404.0
2019-10-15 14:20:00,107.75,107.78,107.7,107.78,5790.0,85.03,85.0537,84.9905,85.0537,5790.0
2019-10-15 14:25:00,107.75,107.76,107.67,107.72,6725.0,85.03,85.0379,84.9669,85.0063,6725.0
2019-10-15 14:30:00,107.72,107.77,107.7,107.74,11602.0,85.0063,85.0458,84.9905,85.0221,11602.0
2019-10-15 14:35:00,107.73,107.75,107.67,107.68,12790.0,85.0142,85.03,84.9669,84.9748,12790.0
2019-10-15 14:40:00,107.69,107.79,107.69,107.79,7085.0,84.9826,85.0616,84.9826,85.0616,7085.0
2019-10-15 14:45:00,107.78,107.8,107.71,107.74,8562.0,85.0537,85.0694,84.9984,85.0221,8562.0
2019-10-15 14:50:00,107.74,107.81,107.72,107.73,6151.0,85.0221,85.0773,85.0063,85.0142,6151.0
2019-10-15 14:55:00,107.73,107.74,107.58,107.67,12868.0,85.0142,85.0221,84.8958,84.9669,12868.0
2019-10-15 15:00:00,107.67,107.76,107.61,107.61,35069.0,84.9669,85.0379,84.9195,84.9195,35069.0
2019-10-15 15:05:00,107.6,107.63,107.52,107.53,14880.0,84.9116,84.9353,84.8485,84.8564,14880.0
2019-10-15 15:10:00,107.54,107.61,107.54,107.59,5345.0,84.8643,84.9195,84.8643,84.9037,5345.0
2019-10-15 15:15:00,107.6,107.63,107.55,107.59,7155.0,84.9116,84.9353,84.8722,84.9037,7155.0
2019-10-15 15:20:00,107.61,107.62,107.55,107.61,5434.0,84.9195,84.9274,84.8722,84.9195,5434.0
2019-10-15 15:25:00,107.62,107.71,107.61,107.66,8816.0,84.9274,84.9984,84.9195,84.959,8816.0
2019-10-15 15:30:00,107.66,107.7,107.55,107.7,11699.0,84.959,84.9905,84.8722,84.9905,11699.0
2019-10-15 15:35:00,107.7,107.71,107.62,107.65,17659.0,84.9905,84.9984,84.9274,84.9511,17659.0
2019-10-15 15:40:00,107.64,107.66,107.5,107.5,16194.0,84.9432,84.959,84.8327,84.8327,16194.0
2019-10-15 15:45:00,107.49,107.57,107.45,107.48,17831.0,84.8248,84.8879,84.7932,84.8169,17831.0
2019-10-15 15:50:00,107.48,107.52,107.39,107.45,55015.0,84.8169,84.8485,84.7459,84.7932,55015.0
2019-10-15 15:55:00,107.46,107.52,107.31,107.31,92248.0,84.8011,84.8485,84.6828,84.6828,92248.0
2019-10-16 09:30:00,106.79,107.2,106.72,107.19,41569.0,84.2724,84.596,84.2172,84.5881,41569.0
2019-10-16 09:35:00,107.3,107.71,107.07,107.56,12489.0,84.6749,84.9984,84.4934,84.8801,12489.0
2019-10-16 09:40:00,107.69,107.74,107.45,107.64,12170.0,84.9826,85.0221,84.7932,84.9432,12170.0
2019-10-16 09:45:00,107.62,107.77,107.41,107.41,13509.0,84.9274,85.0458,84.7617,84.7617,13509.0
2019-10-16 09:50:00,107.37,107.51,107.26,107.51,5563.0,84.7301,84.8406,84.6433,84.8406,5563.0
2019-10-16 09:55:00,107.51,107.52,107.26,107.33,8375.0,84.8406,84.8485,84.6433,84.6986,8375.0
2019-10-16 10:00:00,107.37,107.43,107.3,107.38,11170.0,84.7301,84.7775,84.6749,84.738,11170.0
2019-10-16 10:05:00,107.37,107.44,107.2,107.43,30842.0,84.7301,84.7854,84.596,84.7775,30842.0
2019-10-16 10:10:00,107.44,107.52,107.26,107.29,7920.0,84.7854,84.8485,84.6433,84.667,7920.0
2019-10-16 10:15:00,107.37,107.48,107.3,107.41,8017.0,84.7301,84.8169,84.6749,84.7617,8017.0
2019-10-16 10:20:00,107.4,107.4,107.25,107.28,7025.0,84.7538,84.7538,84.6354,84.6591,7025.0
2019-10-16 10:25:00,107.22,107.25,107.11,107.15,13894.0,84.6117,84.6354,84.5249,84.5565,13894.0
2019-10-16 10:30:00,107.1,107.21,107.05,107.14,10863.0,84.517,84.6039,84.4776,84.5486,10863.0
2019-10-16 10:35:00,107.19,107.23,107.02,107.03,6815.0,84.5881,84.6196,84.4539,84.4618,6815.0
2019-10-16 10:40:00,107.0,107.08,106.87,106.87,11598.0,84.4381,84.5013,84.3355,84.3355,11598.0
2019-10-16 10:45:00,106.88,106.91,106.71,106.91,21516.0,84.3434,84.3671,84.2093,84.3671,21516.0
2019-10-16 10:50:00,106.9,107.13,106.89,107.09,5379.0,84.3592,84.5407,84.3513,84.5092,5379.0
2019-10-16 10:55:00,107.09,107.19,107.05,107.17,7148.0,84.5092,84.5881,84.4776,84.5723,7148.0
2019-10-16 11:00:00,107.17,107.2,107.11,107.17,4261.0,84.5723,84.596,84.5249,84.5723,4261.0
2019-10-16 11:05:00,107.16,107.27,107.13,107.25,29332.0,84.5644,84.6512,84.5407,84.6354,29332.0
2019-10-16 11:10:00,107.25,107.29,107.11,107.12,15943.0,84.6354,84.667,84.5249,84.5328,15943.0
2019-10-16 11:15:00,107.12,107.12,106.94,106.94,11619.0,84.5328,84.5328,84.3908,84.3908,11619.0
2019-10-16 11:20:00,106.94,106.96,106.87,106.88,12154.0,84.3908,84.4066,84.3355,84.3434,12154.0
2019-10-16 11:25:00,106.9,107.09,106.9,107.0,11257.0,84.3592,84.5092,84.3592,84.4381,11257.0
2019-10-16 11:30:00,106.98,106.99,106.72,106.75,11877.0,84.4224,84.4302,84.2172,84.2408,11877.0
2019-10-16 11:35:00,106.76,106.84,106.75,106.79,6884.0,84.2487,84.3119,84.2408,84.2724,6884.0
2019-10-16 11:40:00,106.78,106.81,106.6,106.63,12425.0,84.2645,84.2882,84.1225,84.1462,12425.0
2019-10-16 11:45:00,106.62,106.79,106.62,106.79,17278.0,84.1383,84.2724,84.1383,84.2724,17278.0
2019-10-16 11:50:00,106.76,106.8,106.7,106.71,6932.0,84.2487,84.2803,84.2014,84.2093,6932.0
2019-10-16 11:55:00,106.72,106.73,106.66,106.72,6061.0,84.2172,84.2251,84.1698,84.2172,6061.0
2019-10-16 12:00:00,106.73,106.82,106.72,106.82,9922.0,84.2251,84.2961,84.2172,84.2961,9922.0
2019-10-16 12:05:00,106.82,106.88,106.81,106.85,6322.0,84.2961,84.3434,84.2882,84.3198,6322.0
2019-10-16 12:10:00,106.85,106.86,106.77,106.77,4680.0,84.3198,84.3277,84.2566,84.2566,4680.0
2019-10-16 12:15:00,106.78,106.79,106.7,106.71,7543.0,84.2645,84.2724,84.2014,84.2093,7543.0
2019-10-16 12:20:00,106.7,106.72,106.66,106.7,8027.0,84.2014,84.2172,84.1698,84.2014,8027.0
2019-10-16 12:25:00,106.7,106.75,106.68,106.75,6932.0,84.2014,84.2408,84.1856,84.2408,6932.0
2019-10-16 12:30:00,106.75,106.78,106.62,106.63,8534.0,84.2408,84.2645,84.1383,84.1462,8534.0
2019-10-16 12:35:00,106.63,106.65,106.54,106.54,9805.0,84.1462,84.1619,84.0751,84.0751,9805.0
2019-10-16 12:40:00,106.54,106.59,106.45,106.53,8836.0,84.0751,84.1146,84.0041,84.0672,8836.0
2019-10-16 12:45:00,106.53,106.55,106.48,106.52,6087.0,84.0672,84.083,84.0278,84.0593,6087.0
2019-10-16 12:50:00,106.52,106.52,106.43,106.43,6334.0,84.0593,84.0593,83.9883,83.9883,6334.0
2019-10-16 12:55:00,106.45,106.54,106.45,106.5,7283.0,84.0041,84.0751,84.0041,84.0436,7283.0
2019-10-16 13:00:00,106.5,106.51,106.38,106.38,13557.0,84.0436,84.0515,83.9489,83.9489,13557.0
2019-10-16 13:05:00,106.38,106.41,106.24,106.24,10981.0,83.9489,83.9725,83.8384,83.8384,10981.0
2019-10-16 13:10:00,106.24,106.25,106.21,106.24,7859.0,83.8384,83.8463,83.8147,83.8384,7859.0
2019-10-16 13:15:00,106.23,106.24,106.1,106.13,7418.0,83.8305,83.8384,83.7279,83.7516,7418.0
2019-10-16 13:20:00,106.11,106.15,106.01,106.03,16004.0,83.7358,83.7674,83.6569,83.6727,16004.0
2019-10-16 13:25:00,106.04,106.06,105.94,106.03,14381.0,83.6806,83.6963,83.6016,83.6727,14381.0
2019-10-16 13:30:00,106.03,106.1,106.01,106.04,10669.0,83.6727,83.7279,83.6569,83.6806,10669.0
2019-10-16 13:35:00,106.05,106.16,106.05,106.13,9660.0,83.6885,83.7753,83.6885,83.7516,9660.0
2019-10-16 13:40:00,106.1,106.3,106.09,106.3,7899.0,83.7279,83.8857,83.72,83.8857,7899.0
2019-10-16 13:45:00,106.3,106.31,106.2,106.3,5113.0,83.8857,83.8936,83.8068,83.8857,5113.0
2019-10-16 13:50:00,106.31,106.36,106.28,106.34,7423.0,83.8936,83.9331,83.87,83.9173,7423.0
2019-10-16 13:55:00,106.32,106.35,106.27,106.32,7366.0,83.9015,83.9252,83.8621,83.9015,7366.0
2019-10-16 14:00:00,106.33,106.39,106.32,106.36,6389.0,83.9094,83.9568,83.9015,83.9331,6389.0
2019-10-16 14:05:00,106.34,106.35,106.27,106.31,6405.0,83.9173,83.9252,83.8621,83.8936,6405.0
2019-10-16 14:10:00,106.3,106.34,106.26,106.31,7599.0,83.8857,83.9173,83.8542,83.8936,7599.0
2019-10-16 14:15:00,106.32,106.32,106.16,106.2,9120.0,83.9015,83.9015,83.7753,83.8068,9120.0
2019-10-16 14:20:00,106.18,106.28,106.17,106.25,8830.0,83.791,83.87,83.7831,83.8463,8830.0
2019-10-16 14:25:00,106.21,106.29,106.19,106.25,12214.0,83.8147,83.8778,83.7989,83.8463,12214.0
2019-10-16 14:30:00,106.24,106.28,106.17,106.23,17902.0,83.8384,83.87,83.7831,83.8305,17902.0
2019-10-16 14:35:00,106.21,106.35,106.21,106.35,17455.0,83.8147,83.9252,83.8147,83.9252,17455.0
2019-10-16 14:40:00,106.35,106.48,106.35,106.44,15130.0,83.9252,84.0278,83.9252,83.9962,15130.0
2019-10-16 14:45:00,106.44,106.51,106.43,106.51,14712.0,83.9962,84.0515,83.9883,84.0515,14712.0
2019-10-16 14:50:00,106.52,106.57,106.46,106.47,12995.0,84.0593,84.0988,84.012,84.0199,12995.0
2019-10-16 14:55:00,106.47,106.53,106.42,106.49,14280.0,84.0199,84.0672,83.9804,84.0357,14280.0
2019-10-16 15:00:00,106.46,106.48,106.35,106.4,16000.0,84.012,84.0278,83.9252,83.9647,16000.0
2019-10-16 15:05:00,106.4,106.42,106.37,106.38,13997.0,83.9647,83.9804,83.941,83.9489,13997.0
2019-10-16 15:10:00,106.37,106.38,106.27,106.32,17089.0,83.941,83.9489,83.8621,83.9015,17089.0
2019-10-16 15:15:00,106.32,106.34,106.25,106.3,19579.0,83.9015,83.9173,83.8463,83.8857,19579.0
2019-10-16 15:20:00,106.3,106.31,106.23,106.28,19800.0,83.8857,83.8936,83.8305,83.87,19800.0
2019-10-16 15:25:00,106.27,106.27,106.22,106.23,16151.0,83.8621,83.8621,83.8226,83.8305,16151.0
2019-10-16 15:30:00,106.24,106.48,106.21,106.43,33735.0,83.8384,84.0278,83.8147,83.9883,33735.0
2019-10-16 15:35:00,106.42,106.43,106.36,106.36,33340.0,83.9804,83.9883,83.9331,83.9331,33340.0
2019-10-16 15:40:00,106.35,106.38,106.24,106.24,46584.0,83.9252,83.9489,83.8384,83.8384,46584.0
2019-10-16 15:45:00,106.24,106.27,106.14,106.18,57789.0,83.8384,83.8621,83.7595,83.791,57789.0
2019-10-16 15:50:00,106.18,106.32,106.18,106.3,78436.0,83.791,83.9015,83.791,83.8857,78436.0
2019-10-16 15:55:00,106.31,106.41,106.22,106.26,134632.0,83.8936,83.9725,83.8226,83.8542,134632.0
2019-10-17 09:30:00,107.0,107.05,106.6,106.84,30674.0,84.4381,84.4776,84.1225,84.3119,30674.0
2019-10-17 09:35:00,106.83,107.26,106.83,107.05,10974.0,84.304,84.6433,84.304,84.4776,10974.0
2019-10-17 09:40:00,107.01,107.06,106.82,106.88,3941.0,84.446,84.4855,84.2961,84.3434,3941.0
2019-10-17 09:45:00,106.93,106.96,106.75,106.79,11829.0,84.3829,84.4066,84.2408,84.2724,11829.0
2019-10-17 09:50:00,106.83,106.83,106.64,106.66,6356.0,84.304,84.304,84.154,84.1698,6356.0
2019-10-17 09:55:00,106.57,106.63,106.51,106.57,4402.0,84.0988,84.1462,84.0515,84.0988,4402.0
2019-10-17 10:00:00,106.57,106.75,106.54,106.54,12486.0,84.0988,84.2408,84.0751,84.0751,12486.0
2019-10-17 10:05:00,106.52,106.74,106.44,106.7,16002.0,84.0593,84.233,83.9962,84.2014,16002.0
2019-10-17 10:10:00,106.69,106.79,106.69,106.7,15917.0,84.1935,84.2724,84.1935,84.2014,15917.0
2019-10-17 10:15:00,106.73,106.8,106.73,106.76,13683.0,84.2251,84.2803,84.2251,84.2487,13683.0
2019-10-17 10:20:00,106.69,106.78,106.67,106.74,11286.0,84.1935,84.2645,84.1777,84.233,11286.0
2019-10-17 10:25:00,106.7,106.71,106.55,106.62,8976.0,84.2014,84.2093,84.083,84.1383,8976.0
2019-10-17 10:30:00,106.6,106.72,106.56,106.68,9173.0,84.1225,84.2172,84.0909,84.1856,9173.0
2019-10-17 10:35:00,106.65,106.72,106.58,106.72,9629.0,84.1619,84.2172,84.1067,84.2172,9629.0
2019-10-17 10:40:00,106.72,106.82,106.67,106.81,16513.0,84.2172,84.2961,84.1777,84.2882,16513.0
2019-10-17 10:45:00,106.8,106.82,106.64,106.65,10194.0,84.2803,84.2961,84.154,84.1619,10194.0
2019-10-17 10:50:00,106.66,106.74,106.66,106.73,4307.0,84.1698,84.233,84.1698,84.2251,4307.0
2019-10-17 10:55:00,106.72,106.75,106.7,106.7,8088.0,84.2172,84.2408,84.2014,84.2014,8088.0
2019-10-17 11:00:00,106.7,106.7,106.39,106.39,27158.0,84.2014,84.2014,83.9568,83.9568,27158.0
2019-10-17 11:05:00,106.41,106.71,106.41,106.71,16431.0,83.9725,84.2093,83.9725,84.2093,16431.0
2019-10-17 11:10:00,106.72,106.91,106.63,106.83,10530.0,84.2172,84.3671,84.1462,84.304,10530.0
2019-10-17 11:15:00,106.9,106.99,106.77,106.92,30101.0,84.3592,84.4302,84.2566,84.375,30101.0
2019-10-17 11:20:00,106.92,106.92,106.75,106.76,12177.0,84.375,84.375,84.2408,84.2487,12177.0
2019-10-17 11:25:00,106.74,106.84,106.68,106.82,12691.0,84.233,84.3119,84.1856,84.2961,12691.0
2019-10-17 11:30:00,106.81,106.84,106.7,106.71,19935.0,84.2882,84.3119,84.2014,84.2093,19935.0
2019-10-17 11:35:00,106.7,106.78,106.61,106.78,5804.0,84.2014,84.2645,84.1304,84.2645,5804.0
2019-10-17 11:40:00,106.75,106.75,106.65,106.7,8789.0,84.2408,84.2408,84.1619,84.2014,8789.0
2019-10-17 11:45:00,106.72,106.75,106.65,106.69,9923.0,84.2172,84.2408,84.1619,84.1935,9923.0
2019-10-17 11:50:00,106.71,106.72,106.55,106.6,6807.0,84.2093,84.2172,84.083,84.1225,6807.0
2019-10-17 11:55:00,106.59,106.62,106.54,106.56,6890.0,84.1146,84.1383,84.0751,84.0909,6890.0
2019-10-17 12:00:00,106.55,106.55,106.41,106.45,7594.0,84.083,84.083,83.9725,84.0041,7594.0
2019-10-17 12:05:00,106.47,106.55,106.45,106.53,5593.0,84.0199,84.083,84.0041,84.0672,5593.0
2019-10-17 12:10:00,106.55,106.58,106.53,106.55,5427.0,84.083,84.1067,84.0672,84.083,5427.0
2019-10-17 12:15:00,106.54,106.56,106.43,106.48,6099.0,84.0751,84.0909,83.9883,84.0278,6099.0
2019-10-17 12:20:00,106.48,106.66,106.48,106.65,2781.0,84.0278,84.1698,84.0278,84.1619,2781.0
2019-10-17 12:25:00,106.68,106.7,106.65,106.68,5342.0,84.1856,84.2014,84.1619,84.1856,5342.0
2019-10-17 12:30:00,106.7,106.72,106.65,106.72,7176.0,84.2014,84.2172,84.1619,84.2172,7176.0
2019-10-17 12:35:00,106.76,106.8,106.74,106.78,5380.0,84.2487,84.2803,84.233,84.2645,5380.0
2019-10-17 12:40:00,106.8,106.84,106.77,106.78,3237.0,84.2803,84.3119,84.2566,84.2645,3237.0
2019-10-17 12:45:00,106.78,106.81,106.77,106.8,4156.0,84.2645,84.2882,84.2566,84.2803,4156.0
2019-10-17 12:50:00,106.8,106.88,106.79,106.84,2419.0,84.2803,84.3434,84.2724,84.3119,2419.0
2019-10-17 12:55:00,106.85,106.96,106.85,106.94,5193.0,84.3198,84.4066,84.3198,84.3908,5193.0
2019-10-17 13:00:00,106.92,107.0,106.92,107.0,7612.0,84.375,84.4381,84.375,84.4381,7612.0
2019-10-17 13:05:00,106.98,106.98,106.81,106.82,10747.0,84.4224,84.4224,84.2882,84.2961,10747.0
2019-10-17 13:10:00,106.81,106.82,106.75,106.82,12608.0,84.2882,84.2961,84.2408,84.2961,12608.0
2019-10-17 13:15:00,106.83,106.86,106.71,106.84,18301.0,84.304,84.3277,84.2093,84.3119,18301.0
2019-10-17 13:20:00,106.84,106.92,106.82,106.83,9410.0,84.3119,84.375,84.2961,84.304,9410.0
2019-10-17 13:25:00,106.85,106.91,106.83,106.89,4155.0,84.3198,84.3671,84.304,84.3513,4155.0
2019-10-17 13:30:00,106.89,107.0,106.88,107.0,11475.0,84.3513,84.4381,84.3434,84.4381,11475.0
2019-10-17 13:35:00,107.0,107.07,106.94,107.04,21873.0,84.4381,84.4934,84.3908,84.4697,21873.0
2019-10-17 13:40:00,107.02,107.1,107.01,107.07,39935.0,84.4539,84.517,84.446,84.4934,39935.0
2019-10-17 13:45:00,107.07,107.07,106.96,107.0,8552.0,84.4934,84.4934,84.4066,84.4381,8552.0
2019-10-17 13:50:00,107.0,107.08,106.99,107.08,8317.0,84.4381,84.5013,84.4302,84.5013,8317.0
2019-10-17 13:55:00,107.08,107.14,107.03,107.06,8017.0,84.5013,84.5486,84.4618,84.4855,8017.0
2019-10-17 14:00:00,107.06,107.06,106.84,106.84,7381.0,84.4855,84.4855,84.3119,84.3119,7381.0
2019-10-17 14:05:00,106.84,106.92,106.81,106.88,4625.0,84.3119,84.375,84.2882,84.3434,4625.0
2019-10-17 14:10:00,106.9,106.96,106.88,106.92,4855.0,84.3592,84.4066,84.3434,84.375,4855.0
2019-10-17 14:15:00,106.93,107.0,106.91,107.0,5674.0,84.3829,84.4381,84.3671,84.4381,5674.0
2019-10-17 14:20:00,106.96,107.0,106.92,106.98,5943.0,84.4066,84.4381,84.375,84.4224,5943.0
2019-10-17 14:25:00,106.97,107.0,106.97,107.0,11569.0,84.4145,84.4381,84.4145,84.4381,11569.0
2019-10-17 14:30:00,106.99,106.99,106.86,106.87,7963.0,84.4302,84.4302,84.3277,84.3355,7963.0
2019-10-17 14:35:00,106.88,106.93,106.88,106.9,5616.0,84.3434,84.3829,84.3434,84.3592,5616.0
2019-10-17 14:40:00,106.9,106.9,106.81,106.83,6155.0,84.3592,84.3592,84.2882,84.304,6155.0
2019-10-17 14:45:00,106.83,106.9,106.81,106.86,8005.0,84.304,84.3592,84.2882,84.3277,8005.0
2019-10-17 14:50:00,106.86,106.94,106.84,106.89,9585.0,84.3277,84.3908,84.3119,84.3513,9585.0
2019-10-17 14:55:00,106.88,107.0,106.87,106.95,7599.0,84.3434,84.4381,84.3355,84.3987,7599.0
2019-10-17 15:00:00,106.95,107.01,106.93,107.01,12945.0,84.3987,84.446,84.3829,84.446,12945.0
2019-10-17 15:05:00,107.03,107.04,106.98,106.98,12365.0,84.4618,84.4697,84.4224,84.4224,12365.0
2019-10-17 15:10:00,106.99,107.11,106.94,107.02,9143.0,84.4302,84.5249,84.3908,84.4539,9143.0
2019-10-17 15:15:00,107.02,107.03,106.97,106.99,6864.0,84.4539,84.4618,84.4145,84.4302,6864.0
2019-10-17 15:20:00,106.98,107.03,106.97,107.02,8525.0,84.4224,84.4618,84.4145,84.4539,8525.0
2019-10-17 15:25:00,107.01,107.09,106.99,107.02,16138.0,84.446,84.5092,84.4302,84.4539,16138.0
2019-10-17 15:30:00,107.03,107.1,107.01,107.06,13449.0,84.4618,84.517,84.446,84.4855,13449.0
2019-10-17 15:35:00,107.06,107.14,107.01,107.09,17571.0,84.4855,84.5486,84.446,84.5092,17571.0
2019-10-17 15:40:00,107.09,107.13,107.04,107.12,17069.0,84.5092,84.5407,84.4697,84.5328,17069.0
2019-10-17 15:45:00,107.12,107.23,107.1,107.12,28212.0,84.5328,84.6196,84.517,84.5328,28212.0
2019-10-17 15:50:00,107.11,107.17,107.04,107.16,53882.0,84.5249,84.5723,84.4697,84.5644,53882.0
2019-10-17 15:55:00,107.13,107.21,107.05,107.2,122160.0,84.5407,84.6039,84.4776,84.596,122160.0
2019-10-18 09:30:00,107.0,107.19,106.71,107.0,192564.0,84.4381,84.5881,84.2093,84.4381,192564.0
2019-10-18 09:35:00,107.16,107.49,107.02,107.08,12728.0,84.5644,84.8248,84.4539,84.5013,12728.0
2019-10-18 09:40:00,107.09,107.2,107.05,107.16,6765.0,84.5092,84.596,84.4776,84.5644,6765.0
2019-10-18 09:45:00,107.13,107.27,107.07,107.27,4811.0,84.5407,84.6512,84.4934,84.6512,4811.0
2019-10-18 09:50:00,107.21,107.31,107.17,107.25,8233.0,84.6039,84.6828,84.5723,84.6354,8233.0
2019-10-18 09:55:00,107.3,107.47,107.3,107.41,7205.0,84.6749,84.809,84.6749,84.7617,7205.0
2019-10-18 10:00:00,107.38,107.59,107.37,107.59,5427.0,84.738,84.9037,84.7301,84.9037,5427.0
2019-10-18 10:05:00,107.59,107.65,107.2,107.26,16319.0,84.9037,84.9511,84.596,84.6433,16319.0
2019-10-18 10:10:00,107.24,107.37,107.16,107.31,13050.0,84.6275,84.7301,84.5644,84.6828,13050.0
2019-10-18 10:15:00,107.27,107.4,107.27,107.32,9923.0,84.6512,84.7538,84.6512,84.6907,9923.0
2019-10-18 10:20:00,107.25,107.39,107.23,107.34,7144.0,84.6354,84.7459,84.6196,84.7064,7144.0
2019-10-18 10:25:00,107.34,107.44,107.27,107.43,13839.0,84.7064,84.7854,84.6512,84.7775,13839.0
2019-10-18 10:30:00,107.43,107.43,107.32,107.36,11419.0,84.7775,84.7775,84.6907,84.7222,11419.0
2019-10-18 10:35:00,107.37,107.55,107.28,107.55,7404.0,84.7301,84.8722,84.6591,84.8722,7404.0
2019-10-18 10:40:00,107.55,107.55,107.37,107.4,7410.0,84.8722,84.8722,84.7301,84.7538,7410.0
2019-10-18 10:45:00,107.41,107.45,107.21,107.31,20443.0,84.7617,84.7932,84.6039,84.6828,20443.0
2019-10-18 10:50:00,107.33,107.49,107.33,107.48,5466.0,84.6986,84.8248,84.6986,84.8169,5466.0
2019-10-18 10:55:00,107.46,107.64,107.46,107.61,4913.0,84.8011,84.9432,84.8011,84.9195,4913.0
2019-10-18 11:00:00,107.63,107.83,107.47,107.64,128528.0,84.9353,85.0931,84.809,84.9432,128528.0
2019-10-18 11:05:00,107.63,107.71,107.6,107.63,13050.0,84.9353,84.9984,84.9116,84.9353,13050.0
2019-10-18 11:10:00,107.62,107.94,107.57,107.93,15408.0,84.9274,85.1799,84.8879,85.172,15408.0
2019-10-18 11:15:00,107.93,107.98,107.88,107.93,10058.0,85.172,85.2115,85.1326,85.172,10058.0
2019-10-18 11:20:00,107.94,107.95,107.87,107.94,5843.0,85.1799,85.1878,85.1247,85.1799,5843.0
2019-10-18 11:25:00,107.95,107.98,107.93,107.97,6950.0,85.1878,85.2115,85.172,85.2036,6950.0
2019-10-18 11:30:00,107.95,107.98,107.71,107.73,9813.0,85.1878,85.2115,84.9984,85.0142,9813.0
2019-10-18 11:35:00,107.76,107.76,107.51,107.55,20538.0,85.0379,85.0379,84.8406,84.8722,20538.0
2019-10-18 11:40:00,107.55,107.57,107.41,107.45,18497.0,84.8722,84.8879,84.7617,84.7932,18497.0
2019-10-18 11:45:00,107.47,107.53,107.43,107.45,6235.0,84.809,84.8564,84.7775,84.7932,6235.0
2019-10-18 11:50:00,107.46,107.54,107.41,107.42,6761.0,84.8011,84.8643,84.7617,84.7696,6761.0
2019-10-18 11:55:00,107.38,107.44,107.18,107.18,24679.0,84.738,84.7854,84.5802,84.5802,24679.0
2019-10-18 12:00:00,107.19,107.43,107.15,107.34,17250.0,84.5881,84.7775,84.5565,84.7064,17250.0
2019-10-18 12:05:00,107.35,107.5,107.34,107.44,10756.0,84.7143,84.8327,84.7064,84.7854,10756.0
2019-10-18 12:10:00,107.44,107.5,107.43,107.46,8172.0,84.7854,84.8327,84.7775,84.8011,8172.0
2019-10-18 12:15:00,107.42,107.46,107.27,107.28,7337.0,84.7696,84.8011,84.6512,84.6591,7337.0
2019-10-18 12:20:00,107.25,107.52,107.21,107.49,25461.0,84.6354,84.8485,84.6039,84.8248,25461.0
2019-10-18 12:25:00,107.5,107.62,107.25,107.25,56921.0,84.8327,84.9274,84.6354,84.6354,56921.0
2019-10-18 12:30:00,107.25,107.37,107.1,107.35,16474.0,84.6354,84.7301,84.517,84.7143,16474.0
2019-10-18 12:35:00,107.36,107.47,107.33,107.44,6292.0,84.7222,84.809,84.6986,84.7854,6292.0
2019-10-18 12:40:00,107.49,107.65,107.49,107.64,7806.0,84.8248,84.9511,84.8248,84.9432,7806.0
2019-10-18 12:45:00,107.63,107.67,107.57,107.61,7657.0,84.9353,84.9669,84.8879,84.9195,7657.0
2019-10-18 12:50:00,107.61,107.77,107.6,107.77,7388.0,84.9195,85.0458,84.9116,85.0458,7388.0
2019-10-18 12:55:00,107.76,107.84,107.75,107.76,8100.0,85.0379,85.101,85.03,85.0379,8100.0
2019-10-18 13:00:00,107.77,107.83,107.72,107.74,11503.0,85.0458,85.0931,85.0063,85.0221,11503.0
2019-10-18 13:05:00,107.75,107.8,107.72,107.75,9468.0,85.03,85.0694,85.0063,85.03,9468.0
2019-10-18 13:10:00,107.73,107.73,107.67,107.71,6957.0,85.0142,85.0142,84.9669,84.9984,6957.0
2019-10-18 13:15:00,107.72,107.81,107.69,107.78,6552.0,85.0063,85.0773,84.9826,85.0537,6552.0
2019-10-18 13:20:00,107.78,107.79,107.73,107.76,6313.0,85.0537,85.0616,85.0142,85.0379,6313.0
2019-10-18 13:25:00,107.76,107.77,107.69,107.71,7333.0,85.0379,85.0458,84.9826,84.9984,7333.0
2019-10-18 13:30:00,107.7,107.7,107.56,107.58,13276.0,84.9905,84.9905,84.8801,84.8958,13276.0
2019-10-18 13:35:00,107.58,107.6,107.55,107.59,9390.0,84.8958,84.9116,84.8722,84.9037,9390.0
2019-10-18 13:40:00,107.61,107.75,107.58,107.74,12078.0,84.9195,85.03,84.8958,85.0221,12078.0
2019-10-18 13:45:00,107.74,107.75,107.7,107.72,5985.0,85.0221,85.03,84.9905,85.0063,5985.0
2019-10-18 13:50:00,107.72,107.73,107.62,107.62,6099.0,85.0063,85.0142,84.9274,84.9274,6099.0
2019-10-18 13:55:00,107.63,107.65,107.61,107.65,8192.0,84.9353,84.9511,84.9195,84.9511,8192.0
2019-10-18 14:00:00,107.67,107.67,107.57,107.58,8574.0,84.9669,84.9669,84.8879,84.8958,8574.0
2019-10-18 14:05:00,107.59,107.68,107.59,107.64,9834.0,84.9037,84.9748,84.9037,84.9432,9834.0
2019-10-18 14:10:00,107.65,107.66,107.56,107.58,12208.0,84.9511,84.959,84.8801,84.8958,12208.0
2019-10-18 14:15:00,107.57,107.62,107.55,107.58,15352.0,84.8879,84.9274,84.8722,84.8958,15352.0
2019-10-18 14:20:00,107.58,107.63,107.56,107.57,11319.0,84.8958,84.9353,84.8801,84.8879,11319.0
2019-10-18 14:25:00,107.56,107.64,107.5,107.61,13395.0,84.8801,84.9432,84.8327,84.9195,13395.0
2019-10-18 14:30:00,107.61,107.62,107.51,107.52,10249.0,84.9195,84.9274,84.8406,84.8485,10249.0
2019-10-18 14:35:00,107.51,107.54,107.46,107.46,9288.0,84.8406,84.8643,84.8011,84.8011,9288.0
2019-10-18 14:40:00,107.47,107.51,107.45,107.48,10383.0,84.809,84.8406,84.7932,84.8169,10383.0
2019-10-18 14:45:00,107.48,107.49,107.37,107.37,9696.0,84.8169,84.8248,84.7301,84.7301,9696.0
2019-10-18 14:50:00,107.37,107.48,107.37,107.46,7326.0,84.7301,84.8169,84.7301,84.8011,7326.0
2019-10-18 14:55:00,107.44,107.48,107.41,107.47,9229.0,84.7854,84.8169,84.7617,84.809,9229.0
2019-10-18 15:00:00,107.47,107.54,107.46,107.51,13106.0,84.809,84.8643,84.8011,84.8406,13106.0
2019-10-18 15:05:00,107.5,107.51,107.46,107.47,17576.0,84.8327,84.8406,84.8011,84.809,17576.0
2019-10-18 15:10:00,107.47,107.53,107.46,107.52,11320.0,84.809,84.8564,84.8011,84.8485,11320.0
2019-10-18 15:15:00,107.52,107.63,107.5,107.59,22475.0,84.8485,84.9353,84.8327,84.9037,22475.0
2019-10-18 15:20:00,107.59,107.62,107.53,107.53,15268.0,84.9037,84.9274,84.8564,84.8564,15268.0
2019-10-18 15:25:00,107.53,107.57,107.48,107.5,13250.0,84.8564,84.8879,84.8169,84.8327,13250.0
2019-10-18 15:30:00,107.5,107.51,107.35,107.37,21341.0,84.8327,84.8406,84.7143,84.7301,21341.0
2019-10-18 15:35:00,107.37,107.49,107.36,107.41,21714.0,84.7301,84.8248,84.7222,84.7617,21714.0
2019-10-18 15:40:00,107.41,107.44,107.34,107.39,21704.0,84.7617,84.7854,84.7064,84.7459,21704.0
2019-10-18 15:45:00,107.39,107.48,107.36,107.41,31869.0,84.7459,84.8169,84.7222,84.7617,31869.0
2019-10-18 15:50:00,107.44,107.56,107.41,107.51,39491.0,84.7854,84.8801,84.7617,84.8406,39491.0
2019-10-18 15:55:00,107.52,107.55,107.18,107.21,155861.0,84.8485,84.8722,84.5802,84.6039,155861.0
2019-10-21 09:30:00,107.93,108.17,107.57,107.97,51425.0,85.172,85.3614,84.8879,85.2036,51425.0
2019-10-21 09:35:00,107.96,108.21,107.74,107.97,21157.0,85.1957,85.393,85.0221,85.2036,21157.0
2019-10-21 09:40:00,107.96,108.08,107.9,107.98,8908.0,85.1957,85.2904,85.1484,85.2115,8908.0
2019-10-21 09:45:00,107.95,108.07,107.93,107.94,15227.0,85.1878,85.2825,85.172,85.1799,15227.0
2019-10-21 09:50:00,107.92,108.11,107.85,108.08,15104.0,85.1641,85.3141,85.1089,85.2904,15104.0
2019-10-21 09:55:00,108.07,108.23,108.05,108.22,14207.0,85.2825,85.4088,85.2667,85.4009,14207.0
2019-10-21 10:00:00,108.22,108.34,108.11,108.27,20148.0,85.4009,85.4956,85.3141,85.4403,20148.0
2019-10-21 10:05:00,108.26,108.31,108.1,108.13,33281.0,85.4325,85.4719,85.3062,85.3299,33281.0
2019-10-21 10:10:00,108.15,108.15,107.97,107.99,12259.0,85.3456,85.3456,85.2036,85.2194,12259.0
2019-10-21 10:15:00,107.99,108.06,107.98,108.06,14625.0,85.2194,85.2746,85.2115,85.2746,14625.0
2019-10-21 10:20:00,108.05,108.09,107.95,107.97,6439.0,85.2667,85.2983,85.1878,85.2036,6439.0
2019-10-21 10:25:00,107.96,108.0,107.9,107.92,13369.0,85.1957,85.2273,85.1484,85.1641,13369.0
2019-10-21 10:30:00,107.95,107.95,107.88,107.9,5307.0,85.1878,85.1878,85.1326,85.1484,5307.0
2019-10-21 10:35:00,107.89,107.9,107.75,107.87,11021.0,85.1405,85.1484,85.03,85.1247,11021.0
2019-10-21 10:40:00,107.88,107.88,107.8,107.84,6799.0,85.1326,85.1326,85.0694,85.101,6799.0
2019-10-21 10:45:00,107.84,107.92,107.83,107.84,8764.0,85.101,85.1641,85.0931,85.101,8764.0
2019-10-21 10:50:00,107.89,108.04,107.89,108.04,6168.0,85.1405,85.2588,85.1405,85.2588,6168.0
2019-10-21 10:55:00,108.08,108.32,108.08,108.3,15406.0,85.2904,85.4798,85.2904,85.464,15406.0
2019-10-21 11:00:00,108.32,108.34,108.24,108.27,12902.0,85.4798,85.4956,85.4167,85.4403,12902.0
2019-10-21 11:05:00,108.31,108.31,108.12,108.21,10293.0,85.4719,85.4719,85.322,85.393,10293.0
2019-10-21 11:10:00,108.21,108.28,108.21,108.23,11293.0,85.393,85.4482,85.393,85.4088,11293.0
2019-10-21 11:15:00,108.22,108.24,108.1,108.11,10458.0,85.4009,85.4167,85.3062,85.3141,10458.0
2019-10-21 11:20:00,108.1,108.19,108.1,108.15,5599.0,85.3062,85.3772,85.3062,85.3456,5599.0
2019-10-21 11:25:00,108.15,108.24,108.1,108.11,9545.0,85.3456,85.4167,85.3062,85.3141,9545.0
2019-10-21 11:30:00,108.11,108.16,108.05,108.11,19826.0,85.3141,85.3535,85.2667,85.3141,19826.0
2019-10-21 11:35:00,108.13,108.16,108.06,108.14,9853.0,85.3299,85.3535,85.2746,85.3378,9853.0
2019-10-21 11:40:00,108.14,108.25,108.12,108.24,11018.0,85.3378,85.4246,85.322,85.4167,11018.0
2019-10-21 11:45:00,108.24,108.26,108.17,108.22,7270.0,85.4167,85.4325,85.3614,85.4009,7270.0
2019-10-21 11:50:00,108.22,108.25,108.18,108.25,8470.0,85.4009,85.4246,85.3693,85.4246,8470.0
2019-10-21 11:55:00,108.21,108.26,108.17,108.22,5562.0,85.393,85.4325,85.3614,85.4009,5562.0
2019-10-21 12:00:00,108.19,108.19,108.09,108.1,11721.0,85.3772,85.3772,85.2983,85.3062,11721.0
2019-10-21 12:05:00,108.11,108.22,108.11,108.22,6189.0,85.3141,85.4009,85.3141,85.4009,6189.0
2019-10-21 12:10:00,108.21,108.27,108.21,108.23,5436.0,85.393,85.4403,85.393,85.4088,5436.0
2019-10-21 12:15:00,108.25,108.29,108.19,108.2,7323.0,85.4246,85.4561,85.3772,85.3851,7323.0
2019-10-21 12:20:00,108.23,108.41,108.21,108.39,7829.0,85.4088,85.5508,85.393,85.535,7829.0
2019-10-21 12:25:00,108.38,108.43,108.36,108.41,6592.0,85.5272,85.5666,85.5114,85.5508,6592.0
2019-10-21 12:30:00,108.44,108.44,108.39,108.4,6649.0,85.5745,85.5745,85.535,85.5429,6649.0
2019-10-21 12:35:00,108.4,108.45,108.37,108.44,6359.0,85.5429,85.5824,85.5193,85.5745,6359.0
2019-10-21 12:40:00,108.43,108.44,108.37,108.39,5075.0,85.5666,85.5745,85.5193,85.535,5075.0
2019-10-21 12:45:00,108.41,108.44,108.36,108.36,5576.0,85.5508,85.5745,85.5114,85.5114,5576.0
2019-10-21 12:50:00,108.36,108.43,108.31,108.31,7712.0,85.5114,85.5666,85.4719,85.4719,7712.0
2019-10-21 12:55:00,108.31,108.31,108.21,108.22,3701.0,85.4719,85.4719,85.393,85.4009,3701.0
2019-10-21 13:00:00,108.22,108.24,108.17,108.18,8100.0,85.4009,85.4167,85.3614,85.3693,8100.0
2019-10-21 13:05:00,108.17,108.23,108.16,108.2,4772.0,85.3614,85.4088,85.3535,85.3851,4772.0
2019-10-21 13:10:00,108.21,108.3,108.2,108.27,6908.0,85.393,85.464,85.3851,85.4403,6908.0
2019-10-21 13:15:00,108.23,108.31,108.23,108.31,5488.0,85.4088,85.4719,85.4088,85.4719,5488.0
2019-10-21 13:20:00,108.28,108.32,108.22,108.26,7660.0,85.4482,85.4798,85.4009,85.4325,7660.0
2019-10-21 13:25:00,108.27,108.3,108.24,108.27,6639.0,85.4403,85.464,85.4167,85.4403,6639.0
2019-10-21 13:30:00,108.25,108.3,108.24,108.29,3901.0,85.4246,85.464,85.4167,85.4561,3901.0
2019-10-21 13:35:00,108.29,108.33,108.27,108.33,4473.0,85.4561,85.4877,85.4403,85.4877,4473.0
2019-10-21 13:40:00,108.34,108.39,108.32,108.35,7556.0,85.4956,85.535,85.4798,85.5035,7556.0
2019-10-21 13:45:00,108.35,108.37,108.31,108.32,4801.0,85.5035,85.5193,85.4719,85.4798,4801.0
2019-10-21 13:50:00,108.32,108.37,108.29,108.33,7358.0,85.4798,85.5193,85.4561,85.4877,7358.0
2019-10-21 13:55:00,108.35,108.36,108.33,108.36,4979.0,85.5035,85.5114,85.4877,85.5114,4979.0
2019-10-21 14:00:00,108.36,108.44,108.33,108.44,7912.0,85.5114,85.5745,85.4877,85.5745,7912.0
2019-10-21 14:05:00,108.44,108.52,108.44,108.51,9212.0,85.5745,85.6376,85.5745,85.6297,9212.0
2019-10-21 14:10:00,108.51,108.57,108.46,108.47,7467.0,85.6297,85.6771,85.5903,85.5982,7467.0
2019-10-21 14:15:00,108.47,108.47,108.39,108.39,7524.0,85.5982,85.5982,85.535,85.535,7524.0
2019-10-21 14:20:00,108.38,108.45,108.38,108.44,23668.0,85.5272,85.5824,85.5272,85.5745,23668.0
2019-10-21 14:25:00,108.44,108.52,108.44,108.52,19850.0,85.5745,85.6376,85.5745,85.6376,19850.0
2019-10-21 14:30:00,108.51,108.57,108.51,108.52,25676.0,85.6297,85.6771,85.6297,85.6376,25676.0
2019-10-21 14:35:00,108.5,108.51,108.44,108.48,8300.0,85.6218,85.6297,85.5745,85.6061,8300.0
2019-10-21 14:40:00,108.51,108.52,108.47,108.5,5721.0,85.6297,85.6376,85.5982,85.6218,5721.0
2019-10-21 14:45:00,108.49,108.53,108.42,108.42,7199.0,85.614,85.6455,85.5587,85.5587,7199.0
2019-10-21 14:50:00,108.39,108.39,108.34,108.38,9317.0,85.535,85.535,85.4956,85.5272,9317.0
2019-10-21 14:55:00,108.38,108.41,108.34,108.35,8286.0,85.5272,85.5508,85.4956,85.5035,8286.0
2019-10-21 15:00:00,108.34,108.38,108.29,108.37,16878.0,85.4956,85.5272,85.4561,85.5193,16878.0
2019-10-21 15:05:00,108.37,108.41,108.35,108.39,19757.0,85.5193,85.5508,85.5035,85.535,19757.0
2019-10-21 15:10:00,108.39,108.41,108.31,108.33,12227.0,85.535,85.5508,85.4719,85.4877,12227.0
2019-10-21 15:15:00,108.33,108.33,108.22,108.23,13101.0,85.4877,85.4877,85.4009,85.4088,13101.0
2019-10-21 15:20:00,108.23,108.25,108.2,108.25,12202.0,85.4088,85.4246,85.3851,85.4246,12202.0
2019-10-21 15:25:00,108.25,108.26,108.15,108.25,41787.0,85.4246,85.4325,85.3456,85.4246,41787.0
2019-10-21 15:30:00,108.26,108.29,108.19,108.21,22852.0,85.4325,85.4561,85.3772,85.393,22852.0
2019-10-21 15:35:00,108.2,108.2,108.15,108.18,26239.0,85.3851,85.3851,85.3456,85.3693,26239.0
2019-10-21 15:40:00,108.17,108.2,108.13,108.16,32462.0,85.3614,85.3851,85.3299,85.3535,32462.0
2019-10-21 15:45:00,108.16,108.21,108.15,108.19,27332.0,85.3535,85.393,85.3456,85.3772,27332.0
2019-10-21 15:50:00,108.19,108.23,108.14,108.19,42151.0,85.3772,85.4088,85.3378,85.3772,42151.0
2019-10-21 15:55:00,108.2,108.26,108.16,108.21,86306.0,85.3851,85.4325,85.3535,85.393,86306.0
2019-10-22 09:30:00,108.69,108.89,108.35,108.42,47071.0,85.7718,85.9296,85.5035,85.5587,47071.0
2019-10-22 09:35:00,108.48,108.48,108.1,108.23,11735.0,85.6061,85.6061,85.3062,85.4088,11735.0
2019-10-22 09:40:00,108.32,108.33,108.1,108.24,8907.0,85.4798,85.4877,85.3062,85.4167,8907.0
2019-10-22 09:45:00,108.25,108.45,108.24,108.3,9066.0,85.4246,85.5824,85.4167,85.464,9066.0
2019-10-22 09:50:00,108.29,108.31,108.13,108.16,15214.0,85.4561,85.4719,85.3299,85.3535,15214.0
2019-10-22 09:55:00,108.18,108.18,108.06,108.11,10848.0,85.3693,85.3693,85.2746,85.3141,10848.0
2019-10-22 10:00:00,108.13,108.26,108.09,108.22,10728.0,85.3299,85.4325,85.2983,85.4009,10728.0
2019-10-22 10:05:00,108.23,108.37,108.2,108.36,10331.0,85.4088,85.5193,85.3851,85.5114,10331.0
2019-10-22 10:10:00,108.32,108.38,108.32,108.35,6464.0,85.4798,85.5272,85.4798,85.5035,6464.0
2019-10-22 10:15:00,108.36,108.53,108.36,108.47,14507.0,85.5114,85.6455,85.5114,85.5982,14507.0
2019-10-22 10:20:00,108.45,108.46,108.32,108.36,27470.0,85.5824,85.5903,85.4798,85.5114,27470.0
2019-10-22 10:25:00,108.36,108.44,108.29,108.44,5487.0,85.5114,85.5745,85.4561,85.5745,5487.0
2019-10-22 10:30:00,108.42,108.52,108.35,108.4,7150.0,85.5587,85.6376,85.5035,85.5429,7150.0
2019-10-22 10:35:00,108.38,108.39,108.35,108.39,3471.0,85.5272,85.535,85.5035,85.535,3471.0
2019-10-22 10:40:00,108.41,108.46,108.38,108.44,5030.0,85.5508,85.5903,85.5272,85.5745,5030.0
2019-10-22 10:45:00,108.43,108.47,108.38,108.39,7393.0,85.5666,85.5982,85.5272,85.535,7393.0
2019-10-22 10:50:00,108.4,108.46,108.37,108.41,3178.0,85.5429,85.5903,85.5193,85.5508,3178.0
2019-10-22 10:55:00,108.43,108.69,108.4,108.57,31265.0,85.5666,85.7718,85.5429,85.6771,31265.0
2019-10-22 11:00:00,108.57,108.7,108.57,108.62,10239.0,85.6771,85.7797,85.6771,85.7165,10239.0
2019-10-22 11:05:00,108.64,108.77,108.6,108.71,7875.0,85.7323,85.8349,85.7008,85.7876,7875.0
2019-10-22 11:10:00,108.74,108.75,108.66,108.7,13466.0,85.8112,85.8191,85.7481,85.7797,13466.0
2019-10-22 11:15:00,108.72,108.92,108.71,108.87,9247.0,85.7955,85.9533,85.7876,85.9138,9247.0
2019-10-22 11:20:00,108.87,108.97,108.83,108.97,10325.0,85.9138,85.9927,85.8823,85.9927,10325.0
2019-10-22 11:25:00,108.97,109.04,108.91,109.02,13893.0,85.9927,86.048,85.9454,86.0322,13893.0
2019-10-22 11:30:00,109.01,109.11,108.96,109.11,5052.0,86.0243,86.1032,85.9849,86.1032,5052.0
2019-10-22 11:35:00,109.11,109.16,109.06,109.06,5226.0,86.1032,86.1427,86.0638,86.0638,5226.0
2019-10-22 11:40:00,109.08,109.22,109.08,109.22,4084.0,86.0795,86.19,86.0795,86.19,4084.0
2019-10-22 11:45:00,109.19,109.23,109.13,109.23,8891.0,86.1664,86.1979,86.119,86.1979,8891.0
2019-10-22 11:50:00,109.23,109.3,109.22,109.26,6440.0,86.1979,86.2532,86.19,86.2216,6440.0
2019-10-22 11:55:00,109.25,109.26,109.1,109.13,8463.0,86.2137,86.2216,86.0953,86.119,8463.0
2019-10-22 12:00:00,109.14,109.16,109.04,109.16,11710.0,86.1269,86.1427,86.048,86.1427,11710.0
2019-10-22 12:05:00,109.13,109.23,109.13,109.22,4549.0,86.119,86.1979,86.119,86.19,4549.0
2019-10-22 12:10:00,109.21,109.21,109.05,109.09,6100.0,86.1821,86.1821,86.0559,86.0874,6100.0
2019-10-22 12:15:00,109.09,109.11,109.04,109.06,5900.0,86.0874,86.1032,86.048,86.0638,5900.0
2019-10-22 12:20:00,109.06,109.15,109.06,109.14,5580.0,86.0638,86.1348,86.0638,86.1269,5580.0
2019-10-22 12:25:00,109.11,109.25,109.11,109.25,6278.0,86.1032,86.2137,86.1032,86.2137,6278.0
2019-10-22 12:30:00,109.26,109.27,109.21,109.26,5992.0,86.2216,86.2295,86.1821,86.2216,5992.0
2019-10-22 12:35:00,109.22,109.36,109.22,109.34,9075.0,86.19,86.3005,86.19,86.2847,9075.0
2019-10-22 12:40:00,109.32,109.4,109.31,109.4,6428.0,86.2689,86.3321,86.2611,86.3321,6428.0
2019-10-22 12:45:00,109.41,109.44,109.37,109.42,6227.0,86.34,86.3636,86.3084,86.3479,6227.0
2019-10-22 12:50:00,109.4,109.42,109.3,109.33,7903.0,86.3321,86.3479,86.2532,86.2768,7903.0
2019-10-22 12:55:00,109.32,109.36,109.29,109.31,9294.0,86.2689,86.3005,86.2453,86.2611,9294.0
2019-10-22 13:00:00,109.31,109.34,109.2,109.24,9372.0,86.2611,86.2847,86.1742,86.2058,9372.0
2019-10-22 13:05:00,109.24,109.25,109.22,109.23,2985.0,86.2058,86.2137,86.19,86.1979,2985.0
2019-10-22 13:10:00,109.22,109.27,109.21,109.26,4539.0,86.19,86.2295,86.1821,86.2216,4539.0
2019-10-22 13:15:00,109.27,109.28,109.23,109.26,5950.0,86.2295,86.2374,86.1979,86.2216,5950.0
2019-10-22 13:20:00,109.26,109.26,109.22,109.23,6204.0,86.2216,86.2216,86.19,86.1979,6204.0
2019-10-22 13:25:00,109.24,109.3,109.24,109.27,5191.0,86.2058,86.2532,86.2058,86.2295,5191.0
2019-10-22 13:30:00,109.29,109.33,109.28,109.32,5618.0,86.2453,86.2768,86.2374,86.2689,5618.0
2019-10-22 13:35:00,109.31,109.36,109.29,109.33,10612.0,86.2611,86.3005,86.2453,86.2768,10612.0
2019-10-22 13:40:00,109.33,109.33,109.28,109.31,11154.0,86.2768,86.2768,86.2374,86.2611,11154.0
2019-10-22 13:45:00,109.3,109.37,109.3,109.37,8935.0,86.2532,86.3084,86.2532,86.3084,8935.0
2019-10-22 13:50:00,109.38,109.46,109.38,109.45,6587.0,86.3163,86.3794,86.3163,86.3715,6587.0
2019-10-22 13:55:00,109.44,109.49,109.36,109.45,12609.0,86.3636,86.4031,86.3005,86.3715,12609.0
2019-10-22 14:00:00,109.47,109.61,109.45,109.61,9024.0,86.3873,86.4978,86.3715,86.4978,9024.0
2019-10-22 14:05:00,109.61,109.63,109.55,109.6,8636.0,86.4978,86.5136,86.4504,86.4899,8636.0
2019-10-22 14:10:00,109.59,109.65,109.57,109.62,4610.0,86.482,86.5294,86.4662,86.5057,4610.0
2019-10-22 14:15:00,109.65,109.77,109.64,109.77,7954.0,86.5294,86.6241,86.5215,86.6241,7954.0
2019-10-22 14:20:00,109.76,109.83,109.75,109.77,14630.0,86.6162,86.6714,86.6083,86.6241,14630.0
2019-10-22 14:25:00,109.76,109.81,109.63,109.71,13119.0,86.6162,86.6556,86.5136,86.5767,13119.0
2019-10-22 14:30:00,109.72,109.76,109.35,109.36,18898.0,86.5846,86.6162,86.2926,86.3005,18898.0
2019-10-22 14:35:00,109.32,109.51,109.25,109.45,10689.0,86.2689,86.4189,86.2137,86.3715,10689.0
2019-10-22 14:40:00,109.45,109.5,109.4,109.48,15035.0,86.3715,86.411,86.3321,86.3952,15035.0
2019-10-22 14:45:00,109.47,109.47,109.35,109.41,19887.0,86.3873,86.3873,86.2926,86.34,19887.0
2019-10-22 14:50:00,109.41,109.42,109.2,109.32,21751.0,86.34,86.3479,86.1742,86.2689,21751.0
2019-10-22 14:55:00,109.31,109.42,109.31,109.42,15430.0,86.2611,86.3479,86.2611,86.3479,15430.0
2019-10-22 15:00:00,109.45,109.48,109.27,109.27,16215.0,86.3715,86.3952,86.2295,86.2295,16215.0
2019-10-22 15:05:00,109.23,109.38,109.23,109.36,9687.0,86.1979,86.3163,86.1979,86.3005,9687.0
2019-10-22 15:10:00,109.35,109.35,109.27,109.3,9465.0,86.2926,86.2926,86.2295,86.2532,9465.0
2019-10-22 15:15:00,109.3,109.36,109.22,109.31,11124.0,86.2532,86.3005,86.19,86.2611,11124.0
2019-10-22 15:20:00,109.3,109.3,109.2,109.28,12685.0,86.2532,86.2532,86.1742,86.2374,12685.0
2019-10-22 15:25:00,109.28,109.35,109.22,109.23,20722.0,86.2374,86.2926,86.19,86.1979,20722.0
2019-10-22 15:30:00,109.23,109.27,109.14,109.14,34100.0,86.1979,86.2295,86.1269,86.1269,34100.0
2019-10-22 15:35:00,109.16,109.24,109.12,109.19,29073.0,86.1427,86.2058,86.1111,86.1664,29073.0
2019-10-22 15:40:00,109.19,109.2,109.06,109.07,47050.0,86.1664,86.1742,86.0638,86.0717,47050.0
2019-10-22 15:45:00,109.06,109.08,108.93,109.02,47424.0,86.0638,86.0795,85.9612,86.0322,47424.0
2019-10-22 15:50:00,109.02,109.02,108.87,108.89,48959.0,86.0322,86.0322,85.9138,85.9296,48959.0
2019-10-22 15:55:00,108.88,108.92,108.7,108.78,113460.0,85.9217,85.9533,85.7797,85.8428,113460.0
2019-10-23 09:30:00,108.77,108.8,108.5,108.8,23225.0,85.8349,85.8586,85.6218,85.8586,23225.0
2019-10-23 09:35:00,108.76,109.07,108.65,108.9,9509.0,85.827,86.0717,85.7402,85.9375,9509.0
2019-10-23 09:40:00,108.97,109.2,108.75,108.9,12677.0,85.9927,86.1742,85.8191,85.9375,12677.0
2019-10-23 09:45:00,108.9,108.92,108.76,108.79,3870.0,85.9375,85.9533,85.827,85.8507,3870.0
2019-10-23 09:50:00,108.77,108.9,108.73,108.8,8460.0,85.8349,85.9375,85.8033,85.8586,8460.0
2019-10-23 09:55:00,108.78,108.96,108.71,108.83,10070.0,85.8428,85.9849,85.7876,85.8823,10070.0
2019-10-23 10:00:00,108.85,108.98,108.75,108.93,10154.0,85.898,86.0006,85.8191,85.9612,10154.0
2019-10-23 10:05:00,108.94,109.08,108.92,109.03,12118.0,85.9691,86.0795,85.9533,86.0401,12118.0
2019-10-23 10:10:00,109.12,109.12,108.99,109.0,16792.0,86.1111,86.1111,86.0085,86.0164,16792.0
2019-10-23 10:15:00,109.02,109.03,108.87,108.93,15274.0,86.0322,86.0401,85.9138,85.9612,15274.0
2019-10-23 10:20:00,108.94,109.0,108.91,108.94,6317.0,85.9691,86.0164,85.9454,85.9691,6317.0
2019-10-23 10:25:00,108.95,108.95,108.84,108.84,4693.0,85.977,85.977,85.8902,85.8902,4693.0
2019-10-23 10:30:00,108.87,109.18,108.87,108.95,7756.0,85.9138,86.1585,85.9138,85.977,7756.0
2019-10-23 10:35:00,108.98,108.98,108.59,108.62,23874.0,86.0006,86.0006,85.6929,85.7165,23874.0
2019-10-23 10:40:00,108.62,108.76,108.54,108.76,33362.0,85.7165,85.827,85.6534,85.827,33362.0
2019-10-23 10:45:00,108.76,108.79,108.7,108.74,15055.0,85.827,85.8507,85.7797,85.8112,15055.0
2019-10-23 10:50:00,108.73,108.76,108.64,108.7,23460.0,85.8033,85.827,85.7323,85.7797,23460.0
2019-10-23 10:55:00,108.71,108.74,108.6,108.68,15179.0,85.7876,85.8112,85.7008,85.7639,15179.0
2019-10-23 11:00:00,108.68,108.89,108.68,108.89,28652.0,85.7639,85.9296,85.7639,85.9296,28652.0
2019-10-23 11:05:00,108.89,108.91,108.77,108.79,26359.0,85.9296,85.9454,85.8349,85.8507,26359.0
2019-10-23 11:10:00,108.78,108.86,108.7,108.84,9121.0,85.8428,85.9059,85.7797,85.8902,9121.0
2019-10-23 11:15:00,108.84,108.84,108.7,108.75,7103.0,85.8902,85.8902,85.7797,85.8191,7103.0
2019-10-23 11:20:00,108.78,108.84,108.75,108.75,6917.0,85.8428,85.8902,85.8191,85.8191,6917.0
2019-10-23 11:25:00,108.73,108.73,108.6,108.62,6660.0,85.8033,85.8033,85.7008,85.7165,6660.0
2019-10-23 11:30:00,108.61,108.65,108.5,108.53,6732.0,85.7087,85.7402,85.6218,85.6455,6732.0
2019-10-23 11:35:00,108.51,108.54,108.49,108.53,5644.0,85.6297,85.6534,85.614,85.6455,5644.0
2019-10-23 11:40:00,108.55,108.63,108.53,108.58,5354.0,85.6613,85.7244,85.6455,85.685,5354.0
2019-10-23 11:45:00,108.59,108.6,108.43,108.47,11454.0,85.6929,85.7008,85.5666,85.5982,11454.0
2019-10-23 11:50:00,108.49,108.57,108.49,108.56,6058.0,85.614,85.6771,85.614,85.6692,6058.0
2019-10-23 11:55:00,108.55,108.56,108.45,108.47,11090.0,85.6613,85.6692,85.5824,85.5982,11090.0
2019-10-23 12:00:00,108.47,108.54,108.45,108.49,5210.0,85.5982,85.6534,85.5824,85.614,5210.0
2019-10-23 12:05:00,108.5,108.54,108.48,108.53,6623.0,85.6218,85.6534,85.6061,85.6455,6623.0
2019-10-23 12:10:00,108.53,108.54,108.48,108.51,8861.0,85.6455,85.6534,85.6061,85.6297,8861.0
2019-10-23 12:15:00,108.51,108.55,108.49,108.52,8278.0,85.6297,85.6613,85.614,85.6376,8278.0
2019-10-23 12:20:00,108.52,108.54,108.5,108.53,6596.0,85.6376,85.6534,85.6218,85.6455,6596.0
2019-10-23 12:25:00,108.53,108.55,108.47,108.54,15522.0,85.6455,85.6613,85.5982,85.6534,15522.0
2019-10-23 12:30:00,108.52,108.64,108.52,108.6,23214.0,85.6376,85.7323,85.6376,85.7008,23214.0
2019-10-23 12:35:00,108.61,108.67,108.58,108.66,19529.0,85.7087,85.756,85.685,85.7481,19529.0
2019-10-23 12:40:00,108.66,108.67,108.58,108.59,9782.0,85.7481,85.756,85.685,85.6929,9782.0
2019-10-23 12:45:00,108.59,108.6,108.55,108.58,2431.0,85.6929,85.7008,85.6613,85.685,2431.0
2019-10-23 12:50:00,108.59,108.62,108.56,108.62,2809.0,85.6929,85.7165,85.6692,85.7165,2809.0
2019-10-23 12:55:00,108.61,108.68,108.6,108.62,6647.0,85.7087,85.7639,85.7008,85.7165,6647.0
2019-10-23 13:00:00,108.62,108.73,108.62,108.7,5644.0,85.7165,85.8033,85.7165,85.7797,5644.0
2019-10-23 13:05:00,108.71,108.75,108.68,108.68,4475.0,85.7876,85.8191,85.7639,85.7639,4475.0
2019-10-23 13:10:00,108.71,108.71,108.53,108.53,6434.0,85.7876,85.7876,85.6455,85.6455,6434.0
2019-10-23 13:15:00,108.53,108.6,108.52,108.56,5605.0,85.6455,85.7008,85.6376,85.6692,5605.0
2019-10-23 13:20:00,108.56,108.67,108.55,108.65,5066.0,85.6692,85.756,85.6613,85.7402,5066.0
2019-10-23 13:25:00,108.65,108.73,108.63,108.72,4693.0,85.7402,85.8033,85.7244,85.7955,4693.0
2019-10-23 13:30:00,108.7,108.76,108.69,108.74,3517.0,85.7797,85.827,85.7718,85.8112,3517.0
2019-10-23 13:35:00,108.72,108.74,108.68,108.69,10643.0,85.7955,85.8112,85.7639,85.7718,10643.0
2019-10-23 13:40:00,108.68,108.7,108.6,108.6,6273.0,85.7639,85.7797,85.7008,85.7008,6273.0
2019-10-23 13:45:00,108.6,108.62,108.53,108.57,7361.0,85.7008,85.7165,85.6455,85.6771,7361.0
2019-10-23 13:50:00,108.57,108.58,108.51,108.54,6865.0,85.6771,85.685,85.6297,85.6534,6865.0
2019-10-23 13:55:00,108.54,108.56,108.52,108.55,6388.0,85.6534,85.6692,85.6376,85.6613,6388.0
2019-10-23 14:00:00,108.55,108.55,108.48,108.51,8699.0,85.6613,85.6613,85.6061,85.6297,8699.0
2019-10-23 14:05:00,108.51,108.6,108.5,108.52,22431.0,85.6297,85.7008,85.6218,85.6376,22431.0
2019-10-23 14:10:00,108.52,108.54,108.44,108.52,13949.0,85.6376,85.6534,85.5745,85.6376,13949.0
2019-10-23 14:15:00,108.51,108.56,108.44,108.47,19954.0,85.6297,85.6692,85.5745,85.5982,19954.0
2019-10-23 14:20:00,108.46,108.52,108.44,108.5,6531.0,85.5903,85.6376,85.5745,85.6218,6531.0
2019-10-23 14:25:00,108.52,108.53,108.48,108.53,5147.0,85.6376,85.6455,85.6061,85.6455,5147.0
2019-10-23 14:30:00,108.51,108.52,108.38,108.38,10063.0,85.6297,85.6376,85.5272,85.5272,10063.0
2019-10-23 14:35:00,108.41,108.42,108.33,108.33,9987.0,85.5508,85.5587,85.4877,85.4877,9987.0
2019-10-23 14:40:00,108.35,108.39,108.34,108.36,8415.0,85.5035,85.535,85.4956,85.5114,8415.0
2019-10-23 14:45:00,108.36,108.43,108.33,108.42,10141.0,85.5114,85.5666,85.4877,85.5587,10141.0
2019-10-23 14:50:00,108.41,108.43,108.36,108.43,6971.0,85.5508,85.5666,85.5114,85.5666,6971.0
2019-10-23 14:55:00,108.43,108.46,108.37,108.42,9826.0,85.5666,85.5903,85.5193,85.5587,9826.0
2019-10-23 15:00:00,108.41,108.48,108.38,108.48,15923.0,85.5508,85.6061,85.5272,85.6061,15923.0
2019-10-23 15:05:00,108.48,108.51,108.47,108.5,12769.0,85.6061,85.6297,85.5982,85.6218,12769.0
2019-10-23 15:10:00,108.5,108.61,108.49,108.54,28456.0,85.6218,85.7087,85.614,85.6534,28456.0
2019-10-23 15:15:00,108.54,108.64,108.45,108.63,27000.0,85.6534,85.7323,85.5824,85.7244,27000.0
2019-10-23 15:20:00,108.64,108.67,108.58,108.65,23131.0,85.7323,85.756,85.685,85.7402,23131.0
2019-10-23 15:25:00,108.66,108.72,108.59,108.7,12841.0,85.7481,85.7955,85.6929,85.7797,12841.0
2019-10-23 15:30:00,108.71,108.81,108.68,108.8,16791.0,85.7876,85.8665,85.7639,85.8586,16791.0
2019-10-23 15:35:00,108.8,108.87,108.79,108.84,33930.0,85.8586,85.9138,85.8507,85.8902,33930.0
2019-10-23 15:40:00,108.85,108.92,108.84,108.92,27146.0,85.898,85.9533,85.8902,85.9533,27146.0
2019-10-23 15:45:00,108.92,109.04,108.92,109.02,28628.0,85.9533,86.048,85.9533,86.0322,28628.0
2019-10-23 15:50:00,109.02,109.07,108.95,108.96,49592.0,86.0322,86.0717,85.977,85.9849,49592.0
2019-10-23 15:55:00,108.97,109.04,108.93,108.96,110247.0,85.9927,86.048,85.9612,85.9849,110247.0
2019-10-24 09:30:00,109.51,109.9,109.21,109.8,55466.0,86.4189,86.7266,86.1821,86.6477,55466.0
2019-10-24 09:35:00,109.77,109.9,109.68,109.9,29600.0,86.6241,86.7266,86.553,86.7266,29600.0
2019-10-24 09:40:00,109.83,109.9,109.47,109.5,20694.0,86.6714,86.7266,86.3873,86.411,20694.0
2019-10-24 09:45:00,109.5,109.5,109.18,109.38,26952.0,86.411,86.411,86.1585,86.3163,26952.0
2019-10-24 09:50:00,109.34,109.63,109.19,109.63,16342.0,86.2847,86.5136,86.1664,86.5136,16342.0
2019-10-24 09:55:00,109.65,109.65,109.48,109.58,22278.0,86.5294,86.5294,86.3952,86.4741,22278.0
2019-10-24 10:00:00,109.6,109.76,109.59,109.74,47901.0,86.4899,86.6162,86.482,86.6004,47901.0
2019-10-24 10:05:00,109.74,109.77,109.64,109.75,46643.0,86.6004,86.6241,86.5215,86.6083,46643.0
2019-10-24 10:10:00,109.75,110.06,109.75,109.93,90776.0,86.6083,86.8529,86.6083,86.7503,90776.0
2019-10-24 10:15:00,109.93,110.15,109.84,110.14,22612.0,86.7503,86.9239,86.6793,86.916,22612.0
2019-10-24 10:20:00,110.14,110.48,110.06,110.44,33495.0,86.916,87.1843,86.8529,87.1528,33495.0
2019-10-24 10:25:00,110.44,110.74,110.4,110.67,23953.0,87.1528,87.3895,87.1212,87.3343,23953.0
2019-10-24 10:30:00,110.65,110.65,110.43,110.54,31778.0,87.3185,87.3185,87.1449,87.2317,31778.0
2019-10-24 10:35:00,110.53,110.61,110.44,110.48,22149.0,87.2238,87.2869,87.1528,87.1843,22149.0
2019-10-24 10:40:00,110.49,110.71,110.4,110.7,34192.0,87.1922,87.3658,87.1212,87.358,34192.0
2019-10-24 10:45:00,110.71,110.8,110.59,110.78,43391.0,87.3658,87.4369,87.2712,87.4211,43391.0
2019-10-24 10:50:00,110.8,110.97,110.74,110.84,65587.0,87.4369,87.571,87.3895,87.4684,65587.0
2019-10-24 10:55:00,110.84,110.84,110.6,110.66,34474.0,87.4684,87.4684,87.279,87.3264,34474.0
2019-10-24 11:00:00,110.68,110.81,110.59,110.8,33801.0,87.3422,87.4448,87.2712,87.4369,33801.0
2019-10-24 11:05:00,110.79,110.81,110.59,110.6,34202.0,87.429,87.4448,87.2712,87.279,34202.0
2019-10-24 11:10:00,110.59,110.81,110.5,110.75,57890.0,87.2712,87.4448,87.2001,87.3974,57890.0
2019-10-24 11:15:00,110.74,110.84,110.67,110.69,69688.0,87.3895,87.4684,87.3343,87.3501,69688.0
2019-10-24 11:20:00,110.67,110.75,110.6,110.62,21004.0,87.3343,87.3974,87.279,87.2948,21004.0
2019-10-24 11:25:00,110.62,110.71,110.54,110.56,29325.0,87.2948,87.3658,87.2317,87.2475,29325.0
2019-10-24 11:30:00,110.57,110.67,110.53,110.59,16069.0,87.2554,87.3343,87.2238,87.2712,16069.0
2019-10-24 11:35:00,110.59,110.59,110.4,110.41,22497.0,87.2712,87.2712,87.1212,87.1291,22497.0
2019-10-24 11:40:00,110.41,110.43,110.19,110.21,36820.0,87.1291,87.1449,86.9555,86.9713,36820.0
2019-10-24 11:45:00,110.24,110.41,110.23,110.23,18889.0,86.995,87.1291,86.9871,86.9871,18889.0
2019-10-24 11:50:00,110.24,110.24,110.01,110.18,35824.0,86.995,86.995,86.8135,86.9476,35824.0
2019-10-24 11:55:00,110.23,110.32,110.2,110.25,17193.0,86.9871,87.0581,86.9634,87.0028,17193.0
2019-10-24 12:00:00,110.26,110.43,110.26,110.36,22762.0,87.0107,87.1449,87.0107,87.0897,22762.0
2019-10-24 12:05:00,110.34,110.35,110.19,110.26,14222.0,87.0739,87.0818,86.9555,87.0107,14222.0
2019-10-24 12:10:00,110.28,110.28,110.01,110.05,25016.0,87.0265,87.0265,86.8135,86.845,25016.0
2019-10-24 12:15:00,110.06,110.12,110.0,110.12,30101.0,86.8529,86.9003,86.8056,86.9003,30101.0
2019-10-24 12:20:00,110.13,110.3,110.11,110.3,21747.0,86.9081,87.0423,86.8924,87.0423,21747.0
2019-10-24 12:25:00,110.33,110.53,110.32,110.51,21201.0,87.066,87.2238,87.0581,87.208,21201.0
2019-10-24 12:30:00,110.51,110.58,110.51,110.55,15630.0,87.208,87.2633,87.208,87.2396,15630.0
2019-10-24 12:35:00,110.57,110.63,110.43,110.46,11561.0,87.2554,87.3027,87.1449,87.1686,11561.0
2019-10-24 12:40:00,110.47,110.48,110.31,110.31,11042.0,87.1765,87.1843,87.0502,87.0502,11042.0
2019-10-24 12:45:00,110.31,110.34,110.22,110.32,10594.0,87.0502,87.0739,86.9792,87.0581,10594.0
2019-10-24 12:50:00,110.31,110.31,110.22,110.3,9924.0,87.0502,87.0502,86.9792,87.0423,9924.0
2019-10-24 12:55:00,110.32,110.33,110.18,110.22,10733.0,87.0581,87.066,86.9476,86.9792,10733.0
2019-10-24 13:00:00,110.23,110.31,110.21,110.31,10164.0,86.9871,87.0502,86.9713,87.0502,10164.0
2019-10-24 13:05:00,110.32,110.35,110.11,110.15,14080.0,87.0581,87.0818,86.8924,86.9239,14080.0
2019-10-24 13:10:00,110.15,110.24,110.13,110.16,7999.0,86.9239,86.995,86.9081,86.9318,7999.0
2019-10-24 13:15:00,110.15,110.17,110.1,110.13,10056.0,86.9239,86.9397,86.8845,86.9081,10056.0
2019-10-24 13:20:00,110.12,110.3,110.12,110.28,8613.0,86.9003,87.0423,86.9003,87.0265,8613.0
2019-10-24 13:25:00,110.29,110.43,110.27,110.4,12704.0,87.0344,87.1449,87.0186,87.1212,12704.0
2019-10-24 13:30:00,110.39,110.4,110.28,110.32,10380.0,87.1133,87.1212,87.0265,87.0581,10380.0
2019-10-24 13:35:00,110.32,110.41,110.32,110.34,12417.0,87.0581,87.1291,87.0581,87.0739,12417.0
2019-10-24 13:40:00,110.33,110.34,110.21,110.23,13393.0,87.066,87.0739,86.9713,86.9871,13393.0
2019-10-24 13:45:00,110.22,110.25,110.15,110.25,9672.0,86.9792,87.0028,86.9239,87.0028,9672.0
2019-10-24 13:50:00,110.24,110.27,110.2,110.23,11366.0,86.995,87.0186,86.9634,86.9871,11366.0
2019-10-24 13:55:00,110.24,110.34,110.22,110.25,10734.0,86.995,87.0739,86.9792,87.0028,10734.0
2019-10-24 14:00:00,110.26,110.28,110.19,110.2,12884.0,87.0107,87.0265,86.9555,86.9634,12884.0
2019-10-24 14:05:00,110.22,110.25,110.16,110.25,10587.0,86.9792,87.0028,86.9318,87.0028,10587.0
2019-10-24 14:10:00,110.26,110.36,110.21,110.34,35821.0,87.0107,87.0897,86.9713,87.0739,35821.0
2019-10-24 14:15:00,110.36,110.37,110.2,110.2,19805.0,87.0897,87.0975,86.9634,86.9634,19805.0
2019-10-24 14:20:00,110.2,110.22,110.16,110.2,12195.0,86.9634,86.9792,86.9318,86.9634,12195.0
2019-10-24 14:25:00,110.19,110.26,110.17,110.23,13831.0,86.9555,87.0107,86.9397,86.9871,13831.0
2019-10-24 14:30:00,110.23,110.32,110.19,110.32,13133.0,86.9871,87.0581,86.9555,87.0581,13133.0
2019-10-24 14:35:00,110.33,110.33,110.21,110.24,11298.0,87.066,87.066,86.9713,86.995,11298.0
2019-10-24 14:40:00,110.25,110.32,110.24,110.32,20731.0,87.0028,87.0581,86.995,87.0581,20731.0
2019-10-24 14:45:00,110.31,110.45,110.29,110.42,16381.0,87.0502,87.1607,87.0344,87.137,16381.0
2019-10-24 14:50:00,110.42,110.42,110.31,110.34,17619.0,87.137,87.137,87.0502,87.0739,17619.0
2019-10-24 14:55:00,110.34,110.36,110.26,110.28,14552.0,87.0739,87.0897,87.0107,87.0265,14552.0
2019-10-24 15:00:00,110.28,110.46,110.27,110.4,15753.0,87.0265,87.1686,87.0186,87.1212,15753.0
2019-10-24 15:05:00,110.4,110.44,110.32,110.33,42082.0,87.1212,87.1528,87.0581,87.066,42082.0
2019-10-24 15:10:00,110.34,110.34,110.29,110.31,15933.0,87.0739,87.0739,87.0344,87.0502,15933.0
2019-10-24 15:15:00,110.31,110.56,110.28,110.56,53012.0,87.0502,87.2475,87.0265,87.2475,53012.0
2019-10-24 15:20:00,110.55,110.72,110.55,110.72,34201.0,87.2396,87.3737,87.2396,87.3737,34201.0
2019-10-24 15:25:00,110.71,110.76,110.58,110.58,29069.0,87.3658,87.4053,87.2633,87.2633,29069.0
2019-10-24 15:30:00,110.59,110.69,110.59,110.67,23043.0,87.2712,87.3501,87.2712,87.3343,23043.0
2019-10-24 15:35:00,110.66,110.67,110.47,110.61,52360.0,87.3264,87.3343,87.1765,87.2869,52360.0
2019-10-24 15:40:00,110.62,110.71,110.62,110.7,41420.0,87.2948,87.3658,87.2948,87.358,41420.0
2019-10-24 15:45:00,110.69,110.7,110.45,110.45,55706.0,87.3501,87.358,87.1607,87.1607,55706.0
2019-10-24 15:50:00,110.44,110.7,110.32,110.7,105225.0,87.1528,87.358,87.0581,87.358,105225.0
2019-10-24 15:55:00,110.7,110.76,110.59,110.61,201560.0,87.358,87.4053,87.2712,87.2869,201560.0
2019-10-25 09:30:00,112.23,113.59,111.9,113.43,143211.0,88.5653,89.6386,88.3049,89.5123,143211.0
2019-10-25 09:35:00,113.56,114.78,113.4,114.42,157854.0,89.6149,90.5777,89.4886,90.2936,157854.0
2019-10-25 09:40:00,114.43,114.94,114.3,114.5,100707.0,90.3015,90.7039,90.1989,90.3567,100707.0
2019-10-25 09:45:00,114.53,115.48,114.44,115.48,151139.0,90.3804,91.1301,90.3093,91.1301,151139.0
2019-10-25 09:50:00,115.46,115.55,114.93,115.29,172813.0,91.1143,91.1853,90.696,90.9801,172813.0
2019-10-25 09:55:00,115.25,115.29,114.72,114.94,68690.0,90.9486,90.9801,90.5303,90.7039,68690.0
2019-10-25 10:00:00,114.98,115.3,114.8,115.08,107151.0,90.7355,90.988,90.5934,90.8144,107151.0
2019-10-25 10:05:00,115.06,115.2,114.71,115.01,88702.0,90.7986,90.9091,90.5224,90.7592,88702.0
2019-10-25 10:10:00,115.02,115.3,114.92,115.23,115341.0,90.767,90.988,90.6881,90.9328,115341.0
2019-10-25 10:15:00,115.23,115.84,115.19,115.6,91661.0,90.9328,91.4141,90.9012,91.2248,91661.0
2019-10-25 10:20:00,115.6,115.74,115.27,115.63,99696.0,91.2248,91.3352,90.9643,91.2484,99696.0
2019-10-25 10:25:00,115.64,115.65,115.15,115.25,48537.0,91.2563,91.2642,90.8696,90.9486,48537.0
2019-10-25 10:30:00,115.25,115.67,115.25,115.35,45714.0,90.9486,91.28,90.9486,91.0275,45714.0
2019-10-25 10:35:00,115.41,115.74,115.39,115.66,38450.0,91.0748,91.3352,91.059,91.2721,38450.0
2019-10-25 10:40:00,115.65,116.07,115.56,115.69,62198.0,91.2642,91.5956,91.1932,91.2958,62198.0
2019-10-25 10:45:00,115.69,115.77,115.28,115.63,30945.0,91.2958,91.3589,90.9722,91.2484,30945.0
2019-10-25 10:50:00,115.65,116.35,115.64,116.19,51366.0,91.2642,91.8166,91.2563,91.6903,51366.0
2019-10-25 10:55:00,116.22,116.22,115.01,115.19,71730.0,91.714,91.714,90.7592,90.9012,71730.0
2019-10-25 11:00:00,115.28,115.7,115.06,115.52,137877.0,90.9722,91.3037,90.7986,91.1616,137877.0
2019-10-25 11:05:00,115.53,115.55,115.25,115.32,70030.0,91.1695,91.1853,90.9486,91.0038,70030.0
2019-10-25 11:10:00,115.34,115.85,115.28,115.71,107773.0,91.0196,91.422,90.9722,91.3116,107773.0
2019-10-25 11:15:00,115.66,116.14,115.66,116.04,58075.0,91.2721,91.6509,91.2721,91.572,58075.0
2019-10-25 11:20:00,116.03,116.43,116.02,116.25,46595.0,91.5641,91.8797,91.5562,91.7377,46595.0
2019-10-25 11:25:00,116.22,116.36,116.04,116.08,22401.0,91.714,91.8245,91.572,91.6035,22401.0
2019-10-25 11:30:00,116.13,116.41,116.07,116.21,34102.0,91.643,91.864,91.5956,91.7061,34102.0
2019-10-25 11:35:00,116.22,116.38,116.09,116.37,21400.0,91.714,91.8403,91.6114,91.8324,21400.0
2019-10-25 11:40:00,116.38,116.82,116.34,116.78,132353.0,91.8403,92.1875,91.8087,92.1559,132353.0
2019-10-25 11:45:00,116.8,116.91,116.32,116.34,97504.0,92.1717,92.2585,91.7929,91.8087,97504.0
2019-10-25 11:50:00,116.35,116.74,116.35,116.67,21676.0,91.8166,92.1244,91.8166,92.0691,21676.0
2019-10-25 11:55:00,116.63,116.95,116.53,116.83,28014.0,92.0376,92.2901,91.9587,92.1954,28014.0
2019-10-25 12:00:00,116.84,117.0,116.84,116.96,20712.0,92.2033,92.3295,92.2033,92.298,20712.0
2019-10-25 12:05:00,116.96,116.96,116.41,116.49,26909.0,92.298,92.298,91.864,91.9271,26909.0
2019-10-25 12:10:00,116.49,116.52,116.21,116.44,21617.0,91.9271,91.9508,91.7061,91.8876,21617.0
2019-10-25 12:15:00,116.43,116.5,116.04,116.16,70839.0,91.8797,91.935,91.572,91.6667,70839.0
2019-10-25 12:20:00,116.16,116.18,115.69,115.73,49098.0,91.6667,91.6825,91.2958,91.3273,49098.0
2019-10-25 12:25:00,115.74,115.75,114.64,115.3,219873.0,91.3352,91.3431,90.4672,90.988,219873.0
2019-10-25 12:30:00,115.29,115.68,115.15,115.32,74933.0,90.9801,91.2879,90.8696,91.0038,74933.0
2019-10-25 12:35:00,115.32,115.69,115.11,115.61,90811.0,91.0038,91.2958,90.8381,91.2326,90811.0
2019-10-25 12:40:00,115.63,115.63,115.25,115.44,29795.0,91.2484,91.2484,90.9486,91.0985,29795.0
2019-10-25 12:45:00,115.45,115.8,115.45,115.8,32092.0,91.1064,91.3826,91.1064,91.3826,32092.0
2019-10-25 12:50:00,115.79,115.98,115.67,115.68,21346.0,91.3747,91.5246,91.28,91.2879,21346.0
2019-10-25 12:55:00,115.69,115.75,115.53,115.61,67269.0,91.2958,91.3431,91.1695,91.2326,67269.0
2019-10-25 13:00:00,115.65,115.84,115.62,115.79,40918.0,91.2642,91.4141,91.2405,91.3747,40918.0
2019-10-25 13:05:00,115.82,115.87,115.64,115.72,26339.0,91.3984,91.4378,91.2563,91.3194,26339.0
2019-10-25 13:10:00,115.73,115.83,115.66,115.71,26037.0,91.3273,91.4063,91.2721,91.3116,26037.0
2019-10-25 13:15:00,115.74,115.79,115.65,115.73,16111.0,91.3352,91.3747,91.2642,91.3273,16111.0
2019-10-25 13:20:00,115.77,115.95,115.74,115.82,16646.0,91.3589,91.501,91.3352,91.3984,16646.0
2019-10-25 13:25:00,115.82,115.82,115.66,115.69,36396.0,91.3984,91.3984,91.2721,91.2958,36396.0
2019-10-25 13:30:00,115.69,115.74,115.56,115.72,74349.0,91.2958,91.3352,91.1932,91.3194,74349.0
2019-10-25 13:35:00,115.72,115.87,115.64,115.69,22949.0,91.3194,91.4378,91.2563,91.2958,22949.0
2019-10-25 13:40:00,115.66,115.99,115.63,115.93,21105.0,91.2721,91.5325,91.2484,91.4852,21105.0
2019-10-25 13:45:00,115.89,115.99,115.8,115.84,11305.0,91.4536,91.5325,91.3826,91.4141,11305.0
2019-10-25 13:50:00,115.84,115.87,115.69,115.82,22508.0,91.4141,91.4378,91.2958,91.3984,22508.0
2019-10-25 13:55:00,115.82,115.82,115.65,115.76,25205.0,91.3984,91.3984,91.2642,91.351,25205.0
2019-10-25 14:00:00,115.78,115.82,115.36,115.44,28389.0,91.3668,91.3984,91.0354,91.0985,28389.0
2019-10-25 14:05:00,115.42,115.42,115.31,115.33,21276.0,91.0827,91.0827,90.9959,91.0117,21276.0
2019-10-25 14:10:00,115.33,115.33,115.1,115.19,15504.0,91.0117,91.0117,90.8302,90.9012,15504.0
2019-10-25 14:15:00,115.19,115.31,115.15,115.17,26238.0,90.9012,90.9959,90.8696,90.8854,26238.0
2019-10-25 14:20:00,115.15,115.28,115.15,115.18,14438.0,90.8696,90.9722,90.8696,90.8933,14438.0
2019-10-25 14:25:00,115.19,115.19,115.02,115.09,22046.0,90.9012,90.9012,90.767,90.8223,22046.0
2019-10-25 14:30:00,115.09,115.14,115.05,115.08,19291.0,90.8223,90.8617,90.7907,90.8144,19291.0
2019-10-25 14:35:00,115.07,115.07,114.95,114.98,20757.0,90.8065,90.8065,90.7118,90.7355,20757.0
2019-10-25 14:40:00,115.0,115.05,114.88,114.91,22914.0,90.7513,90.7907,90.6566,90.6802,22914.0
2019-10-25 14:45:00,114.91,114.94,114.85,114.87,21606.0,90.6802,90.7039,90.6329,90.6487,21606.0
2019-10-25 14:50:00,114.87,114.9,114.71,114.76,22473.0,90.6487,90.6724,90.5224,90.5619,22473.0
2019-10-25 14:55:00,114.76,114.84,114.69,114.77,40842.0,90.5619,90.625,90.5066,90.5698,40842.0
2019-10-25 15:00:00,114.77,114.79,114.59,114.63,24165.0,90.5698,90.5855,90.4277,90.4593,24165.0
2019-10-25 15:05:00,114.63,114.66,114.5,114.53,22122.0,90.4593,90.483,90.3567,90.3804,22122.0
2019-10-25 15:10:00,114.52,114.55,114.33,114.41,26552.0,90.3725,90.3962,90.2225,90.2857,26552.0
2019-10-25 15:15:00,114.41,114.5,114.37,114.45,31654.0,90.2857,90.3567,90.2541,90.3172,31654.0
2019-10-25 15:20:00,114.45,114.63,114.44,114.44,32258.0,90.3172,90.4593,90.3093,90.3093,32258.0
2019-10-25 15:25:00,114.44,114.59,114.33,114.57,104438.0,90.3093,90.4277,90.2225,90.4119,104438.0
2019-10-25 15:30:00,114.58,114.58,114.37,114.46,50016.0,90.4198,90.4198,90.2541,90.3251,50016.0
2019-10-25 15:35:00,114.46,114.61,114.46,114.52,62362.0,90.3251,90.4435,90.3251,90.3725,62362.0
2019-10-25 15:40:00,114.52,114.94,114.44,114.93,85745.0,90.3725,90.7039,90.3093,90.696,85745.0
2019-10-25 15:45:00,114.93,115.07,114.78,114.93,111901.0,90.696,90.8065,90.5777,90.696,111901.0
2019-10-25 15:50:00,114.92,115.1,114.85,114.92,119265.0,90.6881,90.8302,90.6329,90.6881,119265.0
2019-10-25 15:55:00,114.93,114.98,114.41,114.45,305090.0,90.696,90.7355,90.2857,90.3172,305090.0
2019-10-28 09:30:00,115.0,116.92,115.0,116.75,89379.0,90.7513,92.2664,90.7513,92.1323,89379.0
2019-10-28 09:35:00,116.75,117.22,116.38,117.09,61498.0,92.1323,92.5032,91.8403,92.4006,61498.0
2019-10-28 09:40:00,116.98,117.27,116.52,116.52,51085.0,92.3138,92.5426,91.9508,91.9508,51085.0
2019-10-28 09:45:00,116.5,116.81,116.46,116.54,53340.0,91.935,92.1796,91.9034,91.9665,53340.0
2019-10-28 09:50:00,116.51,117.17,116.5,117.14,54130.0,91.9429,92.4637,91.935,92.44,54130.0
2019-10-28 09:55:00,117.17,117.47,117.06,117.36,35656.0,92.4637,92.7004,92.3769,92.6136,35656.0
2019-10-28 10:00:00,117.34,117.52,117.33,117.5,36325.0,92.5979,92.7399,92.59,92.7241,36325.0
2019-10-28 10:05:00,117.55,118.15,117.52,118.12,159654.0,92.7636,93.2371,92.7399,93.2134,159654.0
2019-10-28 10:10:00,118.12,118.34,118.09,118.34,88932.0,93.2134,93.387,93.1897,93.387,88932.0
2019-10-28 10:15:00,118.33,118.49,117.35,117.89,180903.0,93.3791,93.5054,92.6057,93.0319,180903.0
2019-10-28 10:20:00,117.96,118.33,117.6,118.29,135410.0,93.0871,93.3791,92.803,93.3475,135410.0
2019-10-28 10:25:00,118.23,118.54,118.03,118.04,84702.0,93.3002,93.5448,93.1424,93.1503,84702.0
2019-10-28 10:30:00,117.98,118.13,117.68,117.83,35751.0,93.1029,93.2213,92.8662,92.9845,35751.0
2019-10-28 10:35:00,117.85,118.13,117.8,118.11,23734.0,93.0003,93.2213,92.9609,93.2055,23734.0
2019-10-28 10:40:00,118.1,118.78,118.1,118.44,147981.0,93.1976,93.7342,93.1976,93.4659,147981.0
2019-10-28 10:45:00,118.48,118.57,118.25,118.57,32365.0,93.4975,93.5685,93.316,93.5685,32365.0
2019-10-28 10:50:00,118.62,118.76,118.46,118.53,43345.0,93.608,93.7184,93.4817,93.5369,43345.0
2019-10-28 10:55:00,118.53,118.71,118.5,118.64,29160.0,93.5369,93.679,93.5133,93.6237,29160.0
2019-10-28 11:00:00,118.62,118.66,118.37,118.65,35383.0,93.608,93.6395,93.4107,93.6316,35383.0
2019-10-28 11:05:00,118.65,118.73,118.49,118.5,29982.0,93.6316,93.6948,93.5054,93.5133,29982.0
2019-10-28 11:10:00,118.51,118.59,118.26,118.48,46661.0,93.5212,93.5843,93.3239,93.4975,46661.0
2019-10-28 11:15:00,118.45,118.45,117.85,118.25,44680.0,93.4738,93.4738,93.0003,93.316,44680.0
2019-10-28 11:20:00,118.23,118.46,118.1,118.36,24848.0,93.3002,93.4817,93.1976,93.4028,24848.0
2019-10-28 11:25:00,118.36,118.38,118.23,118.37,32932.0,93.4028,93.4186,93.3002,93.4107,32932.0
2019-10-28 11:30:00,118.38,118.58,118.28,118.57,49959.0,93.4186,93.5764,93.3397,93.5685,49959.0
2019-10-28 11:35:00,118.6,118.88,118.38,118.76,83124.0,93.5922,93.8131,93.4186,93.7184,83124.0
2019-10-28 11:40:00,118.77,118.92,118.67,118.75,34720.0,93.7263,93.8447,93.6474,93.7105,34720.0
2019-10-28 11:45:00,118.75,118.77,118.44,118.77,41327.0,93.7105,93.7263,93.4659,93.7263,41327.0
2019-10-28 11:50:00,118.79,118.93,118.64,118.68,19434.0,93.7421,93.8526,93.6237,93.6553,19434.0
2019-10-28 11:55:00,118.65,118.66,118.46,118.53,16583.0,93.6316,93.6395,93.4817,93.5369,16583.0
2019-10-28 12:00:00,118.53,118.58,118.38,118.44,15328.0,93.5369,93.5764,93.4186,93.4659,15328.0
2019-10-28 12:05:00,118.44,118.46,118.35,118.45,22734.0,93.4659,93.4817,93.3949,93.4738,22734.0
2019-10-28 12:10:00,118.46,118.52,118.38,118.45,18914.0,93.4817,93.529,93.4186,93.4738,18914.0
2019-10-28 12:15:00,118.44,118.57,118.39,118.46,14055.0,93.4659,93.5685,93.4265,93.4817,14055.0
2019-10-28 12:20:00,118.46,118.46,118.04,118.04,18949.0,93.4817,93.4817,93.1503,93.1503,18949.0
2019-10-28 12:25:00,118.01,118.05,117.83,117.84,20975.0,93.1266,93.1581,92.9845,92.9924,20975.0
2019-10-28 12:30:00,117.89,117.89,117.66,117.69,15957.0,93.0319,93.0319,92.8504,92.8741,15957.0
2019-10-28 12:35:00,117.7,117.74,117.54,117.73,19335.0,92.8819,92.9135,92.7557,92.9056,19335.0
2019-10-28 12:40:00,117.72,117.72,117.55,117.71,21813.0,92.8977,92.8977,92.7636,92.8898,21813.0
2019-10-28 12:45:00,117.69,117.75,117.59,117.68,35003.0,92.8741,92.9214,92.7951,92.8662,35003.0
2019-10-28 12:50:00,117.7,118.08,117.68,117.96,41773.0,92.8819,93.1818,92.8662,93.0871,41773.0
2019-10-28 12:55:00,117.96,118.18,117.93,118.07,21165.0,93.0871,93.2607,93.0635,93.1739,21165.0
2019-10-28 13:00:00,118.09,118.09,117.87,117.94,11423.0,93.1897,93.1897,93.0161,93.0713,11423.0
2019-10-28 13:05:00,117.94,118.18,117.94,118.15,10062.0,93.0713,93.2607,93.0713,93.2371,10062.0
2019-10-28 13:10:00,118.15,118.21,118.06,118.19,11959.0,93.2371,93.2844,93.166,93.2686,11959.0
2019-10-28 13:15:00,118.2,118.33,118.2,118.33,10833.0,93.2765,93.3791,93.2765,93.3791,10833.0
2019-10-28 13:20:00,118.35,118.4,118.29,118.33,12383.0,93.3949,93.4343,93.3475,93.3791,12383.0
2019-10-28 13:25:00,118.34,118.5,118.3,118.42,27339.0,93.387,93.5133,93.3554,93.4501,27339.0
2019-10-28 13:30:00,118.39,118.43,118.31,118.31,15240.0,93.4265,93.458,93.3633,93.3633,15240.0
2019-10-28 13:35:00,118.32,118.35,118.28,118.31,22539.0,93.3712,93.3949,93.3397,93.3633,22539.0
2019-10-28 13:40:00,118.3,118.31,118.01,118.03,18602.0,93.3554,93.3633,93.1266,93.1424,18602.0
2019-10-28 13:45:00,118.03,118.2,118.03,118.15,17912.0,93.1424,93.2765,93.1424,93.2371,17912.0
2019-10-28 13:50:00,118.15,118.2,118.04,118.04,22765.0,93.2371,93.2765,93.1503,93.1503,22765.0
2019-10-28 13:55:00,118.04,118.08,117.98,118.01,13557.0,93.1503,93.1818,93.1029,93.1266,13557.0
2019-10-28 14:00:00,118.0,118.16,118.0,118.15,17494.0,93.1187,93.245,93.1187,93.2371,17494.0
2019-10-28 14:05:00,118.16,118.26,118.16,118.25,18013.0,93.245,93.3239,93.245,93.316,18013.0
2019-10-28 14:10:00,118.26,118.3,118.1,118.18,32851.0,93.3239,93.3554,93.1976,93.2607,32851.0
2019-10-28 14:15:00,118.19,118.21,118.01,118.05,27507.0,93.2686,93.2844,93.1266,93.1581,27507.0
2019-10-28 14:20:00,118.06,118.18,118.05,118.18,16574.0,93.166,93.2607,93.1581,93.2607,16574.0
2019-10-28 14:25:00,118.16,118.25,118.16,118.18,21229.0,93.245,93.316,93.245,93.2607,21229.0
2019-10-28 14:30:00,118.18,118.28,118.17,118.2,27201.0,93.2607,93.3397,93.2528,93.2765,27201.0
2019-10-28 14:35:00,118.2,118.44,118.18,118.4,23371.0,93.2765,93.4659,93.2607,93.4343,23371.0
2019-10-28 14:40:00,118.41,118.45,118.34,118.42,23059.0,93.4422,93.4738,93.387,93.4501,23059.0
2019-10-28 14:45:00,118.43,118.59,118.41,118.42,35476.0,93.458,93.5843,93.4422,93.4501,35476.0
2019-10-28 14:50:00,118.4,118.47,118.37,118.44,23102.0,93.4343,93.4896,93.4107,93.4659,23102.0
2019-10-28 14:55:00,118.45,118.51,118.38,118.45,24573.0,93.4738,93.5212,93.4186,93.4738,24573.0
2019-10-28 15:00:00,118.46,118.49,118.41,118.47,24049.0,93.4817,93.5054,93.4422,93.4896,24049.0
2019-10-28 15:05:00,118.49,118.55,118.27,118.27,31956.0,93.5054,93.5527,93.3318,93.3318,31956.0
2019-10-28 15:10:00,118.29,118.48,118.29,118.43,27334.0,93.3475,93.4975,93.3475,93.458,27334.0
2019-10-28 15:15:00,118.44,118.48,118.36,118.37,32543.0,93.4659,93.4975,93.4028,93.4107,32543.0
2019-10-28 15:20:00,118.37,118.41,118.28,118.3,33669.0,93.4107,93.4422,93.3397,93.3554,33669.0
2019-10-28 15:25:00,118.3,118.33,118.19,118.25,28146.0,93.3554,93.3791,93.2686,93.316,28146.0
2019-10-28 15:30:00,118.26,118.29,118.18,118.2,39410.0,93.3239,93.3475,93.2607,93.2765,39410.0
2019-10-28 15:35:00,118.21,118.23,118.02,118.02,42677.0,93.2844,93.3002,93.1345,93.1345,42677.0
2019-10-28 15:40:00,118.03,118.09,117.97,118.02,50180.0,93.1424,93.1897,93.095,93.1345,50180.0
2019-10-28 15:45:00,118.02,118.04,117.71,117.87,72212.0,93.1345,93.1503,92.8898,93.0161,72212.0
2019-10-28 15:50:00,117.85,117.9,117.55,117.56,88401.0,93.0003,93.0398,92.7636,92.7715,88401.0
2019-10-28 15:55:00,117.56,117.59,117.25,117.25,309931.0,92.7715,92.7951,92.5268,92.5268,309931.0
2019-10-29 09:30:00,116.49,117.57,116.35,117.48,82990.0,91.9271,92.7794,91.8166,92.7083,82990.0
2019-10-29 09:35:00,117.42,117.99,117.05,117.9,18888.0,92.661,93.1108,92.369,93.0398,18888.0
2019-10-29 09:40:00,117.94,118.22,117.75,118.03,32365.0,93.0713,93.2923,92.9214,93.1424,32365.0
2019-10-29 09:45:00,118.02,118.86,118.02,118.86,39662.0,93.1345,93.7974,93.1345,93.7974,39662.0
2019-10-29 09:50:00,118.87,118.99,118.73,118.77,53952.0,93.8052,93.8999,93.6948,93.7263,53952.0
2019-10-29 09:55:00,118.74,119.08,118.74,118.86,113582.0,93.7027,93.971,93.7027,93.7974,113582.0
2019-10-29 10:00:00,118.86,118.96,118.7,118.73,43543.0,93.7974,93.8763,93.6711,93.6948,43543.0
2019-10-29 10:05:00,118.7,118.98,118.59,118.91,37003.0,93.6711,93.892,93.5843,93.8368,37003.0
2019-10-29 10:10:00,118.91,118.98,118.67,118.73,30580.0,93.8368,93.892,93.6474,93.6948,30580.0
2019-10-29 10:15:00,118.74,118.74,118.25,118.35,44296.0,93.7027,93.7027,93.316,93.3949,44296.0
2019-10-29 10:20:00,118.35,118.81,118.35,118.64,40734.0,93.3949,93.7579,93.3949,93.6237,40734.0
2019-10-29 10:25:00,118.66,118.84,118.63,118.75,17106.0,93.6395,93.7816,93.6159,93.7105,17106.0
2019-10-29 10:30:00,118.76,118.78,118.63,118.71,15188.0,93.7184,93.7342,93.6159,93.679,15188.0
2019-10-29 10:35:00,118.72,118.78,118.56,118.67,23621.0,93.6869,93.7342,93.5606,93.6474,23621.0
2019-10-29 10:40:00,118.64,118.86,118.61,118.61,20911.0,93.6237,93.7974,93.6001,93.6001,20911.0
2019-10-29 10:45:00,118.63,118.72,118.52,118.65,22629.0,93.6159,93.6869,93.529,93.6316,22629.0
2019-10-29 10:50:00,118.66,118.73,118.57,118.58,32901.0,93.6395,93.6948,93.5685,93.5764,32901.0
2019-10-29 10:55:00,118.58,118.72,118.55,118.71,30193.0,93.5764,93.6869,93.5527,93.679,30193.0
2019-10-29 11:00:00,118.69,118.71,118.5,118.7,46698.0,93.6632,93.679,93.5133,93.6711,46698.0
2019-10-29 11:05:00,118.72,118.9,118.72,118.89,33522.0,93.6869,93.8289,93.6869,93.821,33522.0
2019-10-29 11:10:00,118.89,118.97,118.63,118.71,28193.0,93.821,93.8842,93.6159,93.679,28193.0
2019-10-29 11:15:00,118.73,118.78,118.6,118.66,30071.0,93.6948,93.7342,93.5922,93.6395,30071.0
2019-10-29 11:20:00,118.66,118.67,118.51,118.55,48493.0,93.6395,93.6474,93.5212,93.5527,48493.0
2019-10-29 11:25:00,118.56,118.69,118.44,118.69,35383.0,93.5606,93.6632,93.4659,93.6632,35383.0
2019-10-29 11:30:00,118.7,118.72,118.59,118.66,27908.0,93.6711,93.6869,93.5843,93.6395,27908.0
2019-10-29 11:35:00,118.66,118.66,118.54,118.63,36128.0,93.6395,93.6395,93.5448,93.6159,36128.0
2019-10-29 11:40:00,118.63,118.74,118.53,118.59,22826.0,93.6159,93.7027,93.5369,93.5843,22826.0
2019-10-29 11:45:00,118.59,118.79,118.59,118.79,17393.0,93.5843,93.7421,93.5843,93.7421,17393.0
2019-10-29 11:50:00,118.8,118.95,118.7,118.86,19681.0,93.75,93.8684,93.6711,93.7974,19681.0
2019-10-29 11:55:00,118.86,118.87,118.51,118.59,18445.0,93.7974,93.8052,93.5212,93.5843,18445.0
2019-10-29 12:00:00,118.52,118.7,118.45,118.6,25070.0,93.529,93.6711,93.4738,93.5922,25070.0
2019-10-29 12:05:00,118.62,118.9,118.59,118.86,15986.0,93.608,93.8289,93.5843,93.7974,15986.0
2019-10-29 12:10:00,118.85,118.98,118.84,118.94,22364.0,93.7895,93.892,93.7816,93.8605,22364.0
2019-10-29 12:15:00,118.92,119.09,118.83,119.05,70207.0,93.8447,93.9789,93.7737,93.9473,70207.0
2019-10-29 12:20:00,119.04,119.16,118.94,119.16,22372.0,93.9394,94.0341,93.8605,94.0341,22372.0
2019-10-29 12:25:00,119.16,119.27,119.11,119.19,16069.0,94.0341,94.1209,93.9946,94.0578,16069.0
2019-10-29 12:30:00,119.2,119.37,119.07,119.34,56257.0,94.0657,94.1998,93.9631,94.1761,56257.0
2019-10-29 12:35:00,119.34,119.43,119.31,119.34,15897.0,94.1761,94.2472,94.1525,94.1761,15897.0
2019-10-29 12:40:00,119.36,119.5,119.35,119.49,16158.0,94.1919,94.3024,94.184,94.2945,16158.0
2019-10-29 12:45:00,119.52,119.64,119.4,119.61,137692.0,94.3182,94.4129,94.2235,94.3892,137692.0
2019-10-29 12:50:00,119.6,119.74,119.56,119.56,27094.0,94.3813,94.4918,94.3498,94.3498,27094.0
2019-10-29 12:55:00,119.56,119.57,119.31,119.33,12761.0,94.3498,94.3576,94.1525,94.1682,12761.0
2019-10-29 13:00:00,119.32,119.37,119.19,119.19,20256.0,94.1604,94.1998,94.0578,94.0578,20256.0
2019-10-29 13:05:00,119.19,119.23,119.04,119.14,16260.0,94.0578,94.0893,93.9394,94.0183,16260.0
2019-10-29 13:10:00,119.14,119.21,119.06,119.13,18060.0,94.0183,94.0736,93.9552,94.0104,18060.0
2019-10-29 13:15:00,119.15,119.4,119.14,119.4,26623.0,94.0262,94.2235,94.0183,94.2235,26623.0
2019-10-29 13:20:00,119.43,119.5,119.37,119.5,16636.0,94.2472,94.3024,94.1998,94.3024,16636.0
2019-10-29 13:25:00,119.5,119.51,119.25,119.25,15438.0,94.3024,94.3103,94.1051,94.1051,15438.0
2019-10-29 13:30:00,119.26,119.33,119.19,119.33,12963.0,94.113,94.1682,94.0578,94.1682,12963.0
2019-10-29 13:35:00,119.34,119.54,119.33,119.49,13241.0,94.1761,94.334,94.1682,94.2945,13241.0
2019-10-29 13:40:00,119.49,119.49,119.35,119.37,12450.0,94.2945,94.2945,94.184,94.1998,12450.0
2019-10-29 13:45:00,119.37,119.54,119.36,119.52,11543.0,94.1998,94.334,94.1919,94.3182,11543.0
2019-10-29 13:50:00,119.49,119.64,119.47,119.64,15863.0,94.2945,94.4129,94.2787,94.4129,15863.0
2019-10-29 13:55:00,119.67,119.78,119.58,119.61,22027.0,94.4366,94.5234,94.3655,94.3892,22027.0
2019-10-29 14:00:00,119.62,119.62,119.32,119.47,25240.0,94.3971,94.3971,94.1604,94.2787,25240.0
2019-10-29 14:05:00,119.48,119.49,119.3,119.38,16450.0,94.2866,94.2945,94.1446,94.2077,16450.0
2019-10-29 14:10:00,119.38,119.38,119.27,119.31,15613.0,94.2077,94.2077,94.1209,94.1525,15613.0
2019-10-29 14:15:00,119.32,119.44,119.24,119.36,27721.0,94.1604,94.2551,94.0972,94.1919,27721.0
2019-10-29 14:20:00,119.38,119.48,119.36,119.41,13010.0,94.2077,94.2866,94.1919,94.2314,13010.0
2019-10-29 14:25:00,119.4,119.41,119.24,119.29,21677.0,94.2235,94.2314,94.0972,94.1367,21677.0
2019-10-29 14:30:00,119.28,119.42,119.28,119.38,12000.0,94.1288,94.2393,94.1288,94.2077,12000.0
2019-10-29 14:35:00,119.38,119.42,119.34,119.35,20072.0,94.2077,94.2393,94.1761,94.184,20072.0
2019-10-29 14:40:00,119.32,119.39,119.16,119.2,39796.0,94.1604,94.2156,94.0341,94.0657,39796.0
2019-10-29 14:45:00,119.21,119.26,119.13,119.26,14216.0,94.0736,94.113,94.0104,94.113,14216.0
2019-10-29 14:50:00,119.27,119.28,119.1,119.14,15792.0,94.1209,94.1288,93.9867,94.0183,15792.0
2019-10-29 14:55:00,119.13,119.14,119.01,119.02,18507.0,94.0104,94.0183,93.9157,93.9236,18507.0
2019-10-29 15:00:00,119.05,119.07,118.98,119.04,17548.0,93.9473,93.9631,93.892,93.9394,17548.0
2019-10-29 15:05:00,119.05,119.07,118.89,118.92,18885.0,93.9473,93.9631,93.821,93.8447,18885.0
2019-10-29 15:10:00,118.92,118.97,118.88,118.96,20292.0,93.8447,93.8842,93.8131,93.8763,20292.0
2019-10-29 15:15:00,118.97,119.02,118.93,118.99,28194.0,93.8842,93.9236,93.8526,93.8999,28194.0
2019-10-29 15:20:00,118.99,119.04,118.93,118.96,29285.0,93.8999,93.9394,93.8526,93.8763,29285.0
2019-10-29 15:25:00,118.95,119.01,118.93,118.97,20143.0,93.8684,93.9157,93.8526,93.8842,20143.0
2019-10-29 15:30:00,118.98,119.0,118.87,118.94,45231.0,93.892,93.9078,93.8052,93.8605,45231.0
2019-10-29 15:35:00,118.94,118.99,118.87,118.97,32199.0,93.8605,93.8999,93.8052,93.8842,32199.0
2019-10-29 15:40:00,118.97,119.25,118.94,119.24,51263.0,93.8842,94.1051,93.8605,94.0972,51263.0
2019-10-29 15:45:00,119.23,119.25,119.01,119.03,64504.0,94.0893,94.1051,93.9157,93.9315,64504.0
2019-10-29 15:50:00,119.03,119.05,118.82,118.82,97526.0,93.9315,93.9473,93.7658,93.7658,97526.0
2019-10-29 15:55:00,118.82,119.15,118.79,118.95,261846.0,93.7658,94.0262,93.7421,93.8684,261846.0
2019-10-30 09:30:00,119.22,119.22,118.29,118.48,42256.0,94.0814,94.0814,93.3475,93.4975,42256.0
2019-10-30 09:35:00,118.35,118.51,117.79,117.8,24822.0,93.3949,93.5212,92.953,92.9609,24822.0
2019-10-30 09:40:00,117.76,118.26,117.55,118.26,19217.0,92.9293,93.3239,92.7636,93.3239,19217.0
2019-10-30 09:45:00,118.21,118.27,118.03,118.03,12045.0,93.2844,93.3318,93.1424,93.1424,12045.0
2019-10-30 09:50:00,118.05,118.08,117.87,117.99,18467.0,93.1581,93.1818,93.0161,93.1108,18467.0
2019-10-30 09:55:00,118.0,118.07,117.77,117.77,22643.0,93.1187,93.1739,92.9372,92.9372,22643.0
2019-10-30 10:00:00,117.9,117.97,117.53,117.7,23460.0,93.0398,93.095,92.7478,92.8819,23460.0
2019-10-30 10:05:00,117.79,117.82,117.46,117.55,12784.0,92.953,92.9766,92.6926,92.7636,12784.0
2019-10-30 10:10:00,117.49,117.73,117.4,117.47,12058.0,92.7162,92.9056,92.6452,92.7004,12058.0
2019-10-30 10:15:00,117.49,117.84,117.49,117.8,17954.0,92.7162,92.9924,92.7162,92.9609,17954.0
2019-10-30 10:20:00,117.81,117.82,117.62,117.64,10729.0,92.9688,92.9766,92.8188,92.8346,10729.0
2019-10-30 10:25:00,117.71,117.74,117.47,117.74,12132.0,92.8898,92.9135,92.7004,92.9135,12132.0
2019-10-30 10:30:00,117.8,117.8,117.46,117.61,14743.0,92.9609,92.9609,92.6926,92.8109,14743.0
2019-10-30 10:35:00,117.62,117.71,117.59,117.66,9519.0,92.8188,92.8898,92.7951,92.8504,9519.0
2019-10-30 10:40:00,117.65,117.75,117.56,117.7,20179.0,92.8425,92.9214,92.7715,92.8819,20179.0
2019-10-30 10:45:00,117.68,117.74,117.53,117.59,10537.0,92.8662,92.9135,92.7478,92.7951,10537.0
2019-10-30 10:50:00,117.53,117.66,117.48,117.52,11616.0,92.7478,92.8504,92.7083,92.7399,11616.0
2019-10-30 10:55:00,117.53,117.68,117.52,117.62,10231.0,92.7478,92.8662,92.7399,92.8188,10231.0
2019-10-30 11:00:00,117.63,117.64,117.42,117.48,11112.0,92.8267,92.8346,92.661,92.7083,11112.0
2019-10-30 11:05:00,117.49,117.58,117.43,117.54,10220.0,92.7162,92.7873,92.6689,92.7557,10220.0
2019-10-30 11:10:00,117.56,117.61,117.47,117.51,14484.0,92.7715,92.8109,92.7004,92.732,14484.0
2019-10-30 11:15:00,117.47,117.52,117.35,117.36,11030.0,92.7004,92.7399,92.6057,92.6136,11030.0
2019-10-30 11:20:00,117.33,117.33,117.1,117.12,50277.0,92.59,92.59,92.4085,92.4242,50277.0
2019-10-30 11:25:00,117.12,117.12,116.73,116.73,26022.0,92.4242,92.4242,92.1165,92.1165,26022.0
2019-10-30 11:30:00,116.73,117.11,116.66,117.0,46279.0,92.1165,92.4164,92.0612,92.3295,46279.0
2019-10-30 11:35:00,116.98,117.26,116.98,117.06,12508.0,92.3138,92.5347,92.3138,92.3769,12508.0
2019-10-30 11:40:00,117.08,117.18,116.73,116.81,18532.0,92.3927,92.4716,92.1165,92.1796,18532.0
2019-10-30 11:45:00,116.8,116.82,116.6,116.6,17536.0,92.1717,92.1875,92.0139,92.0139,17536.0
2019-10-30 11:50:00,116.6,116.6,116.42,116.53,19791.0,92.0139,92.0139,91.8718,91.9587,19791.0
2019-10-30 11:55:00,116.53,116.53,116.33,116.38,14834.0,91.9587,91.9587,91.8008,91.8403,14834.0
2019-10-30 12:00:00,116.38,116.52,116.31,116.42,16896.0,91.8403,91.9508,91.785,91.8718,16896.0
2019-10-30 12:05:00,116.43,116.61,116.43,116.61,21071.0,91.8797,92.0218,91.8797,92.0218,21071.0
2019-10-30 12:10:00,116.65,116.73,116.62,116.73,7040.0,92.0534,92.1165,92.0297,92.1165,7040.0
2019-10-30 12:15:00,116.71,116.87,116.69,116.81,8088.0,92.1007,92.227,92.0849,92.1796,8088.0
2019-10-30 12:20:00,116.79,116.95,116.77,116.92,11142.0,92.1638,92.2901,92.148,92.2664,11142.0
2019-10-30 12:25:00,116.94,117.04,116.93,116.95,10310.0,92.2822,92.3611,92.2743,92.2901,10310.0
2019-10-30 12:30:00,116.97,117.0,116.85,116.94,24781.0,92.3059,92.3295,92.2112,92.2822,24781.0
2019-10-30 12:35:00,116.93,117.0,116.93,116.95,9776.0,92.2743,92.3295,92.2743,92.2901,9776.0
2019-10-30 12:40:00,116.97,116.97,116.82,116.85,9607.0,92.3059,92.3059,92.1875,92.2112,9607.0
2019-10-30 12:45:00,116.86,116.91,116.81,116.89,6100.0,92.2191,92.2585,92.1796,92.2427,6100.0
2019-10-30 12:50:00,116.88,116.94,116.83,116.85,7921.0,92.2349,92.2822,92.1954,92.2112,7921.0
2019-10-30 12:55:00,116.88,117.2,116.88,117.2,27686.0,92.2349,92.4874,92.2349,92.4874,27686.0
2019-10-30 13:00:00,117.2,117.44,117.2,117.27,6999.0,92.4874,92.6768,92.4874,92.5426,6999.0
2019-10-30 13:05:00,117.28,117.34,117.23,117.25,15236.0,92.5505,92.5979,92.5111,92.5268,15236.0
2019-10-30 13:10:00,117.24,117.24,117.1,117.12,6737.0,92.5189,92.5189,92.4085,92.4242,6737.0
2019-10-30 13:15:00,117.13,117.19,116.99,117.03,11432.0,92.4321,92.4795,92.3217,92.3532,11432.0
2019-10-30 13:20:00,117.04,117.06,116.88,116.98,13559.0,92.3611,92.3769,92.2349,92.3138,13559.0
2019-10-30 13:25:00,116.96,117.1,116.96,117.1,9402.0,92.298,92.4085,92.298,92.4085,9402.0
2019-10-30 13:30:00,117.09,117.15,117.08,117.12,7339.0,92.4006,92.4479,92.3927,92.4242,7339.0
2019-10-30 13:35:00,117.1,117.14,117.08,117.09,9966.0,92.4085,92.44,92.3927,92.4006,9966.0
2019-10-30 13:40:00,117.09,117.11,116.96,117.0,9568.0,92.4006,92.4164,92.298,92.3295,9568.0
2019-10-30 13:45:00,116.97,117.08,116.95,116.95,13644.0,92.3059,92.3927,92.2901,92.2901,13644.0
2019-10-30 13:50:00,116.94,117.0,116.85,116.87,9557.0,92.2822,92.3295,92.2112,92.227,9557.0
2019-10-30 13:55:00,116.88,116.9,116.64,116.64,8673.0,92.2349,92.2506,92.0455,92.0455,8673.0
2019-10-30 14:00:00,116.52,116.84,116.5,116.81,12385.0,91.9508,92.2033,91.935,92.1796,12385.0
2019-10-30 14:05:00,116.82,116.92,116.74,116.91,11945.0,92.1875,92.2664,92.1244,92.2585,11945.0
2019-10-30 14:10:00,116.9,117.09,116.88,116.94,12138.0,92.2506,92.4006,92.2349,92.2822,12138.0
2019-10-30 14:15:00,116.95,117.07,116.91,116.92,13202.0,92.2901,92.3848,92.2585,92.2664,13202.0
2019-10-30 14:20:00,116.92,116.94,116.79,116.79,14755.0,92.2664,92.2822,92.1638,92.1638,14755.0
2019-10-30 14:25:00,116.81,116.87,116.76,116.78,15505.0,92.1796,92.227,92.1402,92.1559,15505.0
2019-10-30 14:30:00,116.78,116.78,116.44,116.44,21264.0,92.1559,92.1559,91.8876,91.8876,21264.0
2019-10-30 14:35:00,116.49,116.62,116.38,116.39,15045.0,91.9271,92.0297,91.8403,91.8482,15045.0
2019-10-30 14:40:00,116.42,116.42,116.25,116.35,13657.0,91.8718,91.8718,91.7377,91.8166,13657.0
2019-10-30 14:45:00,116.36,116.45,116.29,116.4,12107.0,91.8245,91.8955,91.7693,91.8561,12107.0
2019-10-30 14:50:00,116.47,116.61,116.47,116.56,17035.0,91.9113,92.0218,91.9113,91.9823,17035.0
2019-10-30 14:55:00,116.56,116.75,116.54,116.71,19966.0,91.9823,92.1323,91.9665,92.1007,19966.0
2019-10-30 15:00:00,116.72,116.84,116.68,116.72,16381.0,92.1086,92.2033,92.077,92.1086,16381.0
2019-10-30 15:05:00,116.71,116.77,116.64,116.69,9824.0,92.1007,92.148,92.0455,92.0849,9824.0
2019-10-30 15:10:00,116.68,116.77,116.67,116.7,11049.0,92.077,92.148,92.0691,92.0928,11049.0
2019-10-30 15:15:00,116.7,116.87,116.7,116.8,14908.0,92.0928,92.227,92.0928,92.1717,14908.0
2019-10-30 15:20:00,116.8,116.92,116.69,116.85,15900.0,92.1717,92.2664,92.0849,92.2112,15900.0
2019-10-30 15:25:00,116.85,116.85,116.71,116.8,14569.0,92.2112,92.2112,92.1007,92.1717,14569.0
2019-10-30 15:30:00,116.79,116.82,116.56,116.56,23318.0,92.1638,92.1875,91.9823,91.9823,23318.0
2019-10-30 15:35:00,116.54,116.58,116.41,116.41,25753.0,91.9665,91.9981,91.864,91.864,25753.0
2019-10-30 15:40:00,116.42,116.45,116.37,116.45,35219.0,91.8718,91.8955,91.8324,91.8955,35219.0
2019-10-30 15:45:00,116.45,116.45,116.17,116.18,49940.0,91.8955,91.8955,91.6746,91.6825,49940.0
2019-10-30 15:50:00,116.18,116.28,116.17,116.25,73173.0,91.6825,91.7614,91.6746,91.7377,73173.0
2019-10-30 15:55:00,116.25,116.48,116.16,116.48,169683.0,91.7377,91.9192,91.6667,91.9192,169683.0
2019-10-31 09:30:00,116.65,116.78,116.19,116.54,48719.0,92.0534,92.1559,91.6903,91.9665,48719.0
2019-10-31 09:35:00,116.49,116.79,115.92,116.72,17707.0,91.9271,92.1638,91.4773,92.1086,17707.0
2019-10-31 09:40:00,116.78,117.24,116.73,116.74,25929.0,92.1559,92.5189,92.1165,92.1244,25929.0
2019-10-31 09:45:00,116.9,116.98,116.38,116.47,18398.0,92.2506,92.3138,91.8403,91.9113,18398.0
2019-10-31 09:50:00,116.41,116.48,116.02,116.07,26248.0,91.864,91.9192,91.5562,91.5956,26248.0
2019-10-31 09:55:00,116.07,116.12,115.75,115.75,37791.0,91.5956,91.6351,91.3431,91.3431,37791.0
2019-10-31 10:00:00,115.85,115.95,115.65,115.95,38700.0,91.422,91.501,91.2642,91.501,38700.0
2019-10-31 10:05:00,115.98,116.01,115.59,115.73,25987.0,91.5246,91.5483,91.2169,91.3273,25987.0
2019-10-31 10:10:00,115.68,115.85,115.52,115.56,14932.0,91.2879,91.422,91.1616,91.1932,14932.0
2019-10-31 10:15:00,115.53,115.56,115.13,115.22,44209.0,91.1695,91.1932,90.8539,90.9249,44209.0
2019-10-31 10:20:00,115.19,115.46,115.14,115.28,37677.0,90.9012,91.1143,90.8617,90.9722,37677.0
2019-10-31 10:25:00,115.24,115.72,115.17,115.69,19783.0,90.9407,91.3194,90.8854,91.2958,19783.0
2019-10-31 10:30:00,115.71,115.96,115.68,115.77,29148.0,91.3116,91.5088,91.2879,91.3589,29148.0
2019-10-31 10:35:00,115.69,115.79,115.56,115.73,13403.0,91.2958,91.3747,91.1932,91.3273,13403.0
2019-10-31 10:40:00,115.8,116.13,115.76,116.09,11435.0,91.3826,91.643,91.351,91.6114,11435.0
2019-10-31 10:45:00,116.09,116.43,116.09,116.34,14154.0,91.6114,91.8797,91.6114,91.8087,14154.0
2019-10-31 10:50:00,116.34,116.66,116.33,116.42,34073.0,91.8087,92.0612,91.8008,91.8718,34073.0
2019-10-31 10:55:00,116.42,116.42,116.12,116.34,20300.0,91.8718,91.8718,91.6351,91.8087,20300.0
2019-10-31 11:00:00,116.38,116.42,116.06,116.06,9539.0,91.8403,91.8718,91.5878,91.5878,9539.0
2019-10-31 11:05:00,116.03,116.04,115.63,115.66,11117.0,91.5641,91.572,91.2484,91.2721,11117.0
2019-10-31 11:10:00,115.64,115.71,115.24,115.29,27159.0,91.2563,91.3116,90.9407,90.9801,27159.0
2019-10-31 11:15:00,115.31,115.49,115.18,115.23,13594.0,90.9959,91.1379,90.8933,90.9328,13594.0
2019-10-31 11:20:00,115.23,115.43,115.19,115.43,10811.0,90.9328,91.0906,90.9012,91.0906,10811.0
2019-10-31 11:25:00,115.46,115.58,115.25,115.28,12545.0,91.1143,91.209,90.9486,90.9722,12545.0
2019-10-31 11:30:00,115.31,115.49,115.12,115.12,17794.0,90.9959,91.1379,90.846,90.846,17794.0
2019-10-31 11:35:00,115.12,115.12,114.9,115.0,22741.0,90.846,90.846,90.6724,90.7513,22741.0
2019-10-31 11:40:00,115.07,115.26,115.06,115.2,17770.0,90.8065,90.9564,90.7986,90.9091,17770.0
2019-10-31 11:45:00,115.2,115.51,115.17,115.5,18085.0,90.9091,91.1537,90.8854,91.1458,18085.0
2019-10-31 11:50:00,115.54,115.68,115.48,115.48,12334.0,91.1774,91.2879,91.1301,91.1301,12334.0
2019-10-31 11:55:00,115.47,115.53,115.32,115.32,9314.0,91.1222,91.1695,91.0038,91.0038,9314.0
2019-10-31 12:00:00,115.32,115.57,115.28,115.41,14397.0,91.0038,91.2011,90.9722,91.0748,14397.0
2019-10-31 12:05:00,115.39,115.51,115.31,115.47,8882.0,91.059,91.1537,90.9959,91.1222,8882.0
2019-10-31 12:10:00,115.48,115.56,115.36,115.5,8609.0,91.1301,91.1932,91.0354,91.1458,8609.0
2019-10-31 12:15:00,115.5,115.52,115.37,115.37,7652.0,91.1458,91.1616,91.0432,91.0432,7652.0
2019-10-31 12:20:00,115.38,115.48,115.32,115.34,9261.0,91.0511,91.1301,91.0038,91.0196,9261.0
2019-10-31 12:25:00,115.34,115.5,115.34,115.5,5484.0,91.0196,91.1458,91.0196,91.1458,5484.0
2019-10-31 12:30:00,115.5,115.55,115.32,115.32,7422.0,91.1458,91.1853,91.0038,91.0038,7422.0
2019-10-31 12:35:00,115.34,115.53,115.34,115.51,4502.0,91.0196,91.1695,91.0196,91.1537,4502.0
2019-10-31 12:40:00,115.52,115.73,115.48,115.73,7760.0,91.1616,91.3273,91.1301,91.3273,7760.0
2019-10-31 12:45:00,115.7,115.72,115.51,115.53,6578.0,91.3037,91.3194,91.1537,91.1695,6578.0
2019-10-31 12:50:00,115.53,115.72,115.52,115.72,5768.0,91.1695,91.3194,91.1616,91.3194,5768.0
2019-10-31 12:55:00,115.74,115.83,115.62,115.82,9845.0,91.3352,91.4063,91.2405,91.3984,9845.0
2019-10-31 13:00:00,115.82,116.03,115.82,115.99,8450.0,91.3984,91.5641,91.3984,91.5325,8450.0
2019-10-31 13:05:00,115.99,116.18,115.97,116.16,17053.0,91.5325,91.6825,91.5167,91.6667,17053.0
2019-10-31 13:10:00,116.2,116.33,116.14,116.31,12018.0,91.6982,91.8008,91.6509,91.785,12018.0
2019-10-31 13:15:00,116.34,116.35,116.18,116.23,20162.0,91.8087,91.8166,91.6825,91.7219,20162.0
2019-10-31 13:20:00,116.25,116.31,116.17,116.17,8753.0,91.7377,91.785,91.6746,91.6746,8753.0
2019-10-31 13:25:00,116.16,116.31,116.15,116.3,6527.0,91.6667,91.785,91.6588,91.7772,6527.0
2019-10-31 13:30:00,116.3,116.33,116.18,116.23,12735.0,91.7772,91.8008,91.6825,91.7219,12735.0
2019-10-31 13:35:00,116.24,116.25,116.16,116.19,9076.0,91.7298,91.7377,91.6667,91.6903,9076.0
2019-10-31 13:40:00,116.21,116.21,116.1,116.1,7003.0,91.7061,91.7061,91.6193,91.6193,7003.0
2019-10-31 13:45:00,116.08,116.08,115.91,115.91,10260.0,91.6035,91.6035,91.4694,91.4694,10260.0
2019-10-31 13:50:00,115.92,115.99,115.85,115.89,8636.0,91.4773,91.5325,91.422,91.4536,8636.0
2019-10-31 13:55:00,115.88,116.1,115.85,116.1,16687.0,91.4457,91.6193,91.422,91.6193,16687.0
2019-10-31 14:00:00,116.09,116.15,116.04,116.06,35951.0,91.6114,91.6588,91.572,91.5878,35951.0
2019-10-31 14:05:00,116.08,116.12,116.05,116.08,11018.0,91.6035,91.6351,91.5799,91.6035,11018.0
2019-10-31 14:10:00,116.08,116.18,116.04,116.05,14567.0,91.6035,91.6825,91.572,91.5799,14567.0
2019-10-31 14:15:00,116.05,116.08,116.01,116.08,22818.0,91.5799,91.6035,91.5483,91.6035,22818.0
2019-10-31 14:20:00,116.08,116.15,116.04,116.06,51142.0,91.6035,91.6588,91.572,91.5878,51142.0
2019-10-31 14:25:00,116.08,116.21,116.04,116.2,12130.0,91.6035,91.7061,91.572,91.6982,12130.0
2019-10-31 14:30:00,116.2,116.35,116.19,116.23,12909.0,91.6982,91.8166,91.6903,91.7219,12909.0
2019-10-31 14:35:00,116.24,116.24,116.17,116.21,22413.0,91.7298,91.7298,91.6746,91.7061,22413.0
2019-10-31 14:40:00,116.22,116.23,116.16,116.16,22619.0,91.714,91.7219,91.6667,91.6667,22619.0
2019-10-31 14:45:00,116.16,116.24,116.14,116.24,16213.0,91.6667,91.7298,91.6509,91.7298,16213.0
2019-10-31 14:50:00,116.23,116.26,116.16,116.2,12098.0,91.7219,91.7456,91.6667,91.6982,12098.0
2019-10-31 14:55:00,116.18,116.28,116.18,116.23,10698.0,91.6825,91.7614,91.6825,91.7219,10698.0
2019-10-31 15:00:00,116.24,116.31,116.18,116.24,14765.0,91.7298,91.785,91.6825,91.7298,14765.0
2019-10-31 15:05:00,116.25,116.27,116.2,116.27,11721.0,91.7377,91.7535,91.6982,91.7535,11721.0
2019-10-31 15:10:00,116.27,116.36,116.27,116.36,12075.0,91.7535,91.8245,91.7535,91.8245,12075.0
2019-10-31 15:15:00,116.37,116.48,116.35,116.44,17991.0,91.8324,91.9192,91.8166,91.8876,17991.0
2019-10-31 15:20:00,116.44,116.5,116.38,116.48,22585.0,91.8876,91.935,91.8403,91.9192,22585.0
2019-10-31 15:25:00,116.47,116.47,116.38,116.4,17079.0,91.9113,91.9113,91.8403,91.8561,17079.0
2019-10-31 15:30:00,116.4,116.61,116.38,116.61,27948.0,91.8561,92.0218,91.8403,92.0218,27948.0
2019-10-31 15:35:00,116.61,116.76,116.6,116.69,33569.0,92.0218,92.1402,92.0139,92.0849,33569.0
2019-10-31 15:40:00,116.7,116.78,116.65,116.75,32212.0,92.0928,92.1559,92.0534,92.1323,32212.0
2019-10-31 15:45:00,116.74,116.82,116.7,116.72,46084.0,92.1244,92.1875,92.0928,92.1086,46084.0
2019-10-31 15:50:00,116.73,116.84,116.73,116.77,70535.0,92.1165,92.2033,92.1165,92.148,70535.0
2019-10-31 15:55:00,116.76,116.92,116.68,116.87,210748.0,92.1402,92.2664,92.077,92.227,210748.0
2019-11-01 09:30:00,117.63,117.87,117.51,117.77,40357.0,92.8267,93.0161,92.732,92.9372,40357.0
2019-11-01 09:35:00,117.72,117.95,117.56,117.84,18973.0,92.8977,93.0792,92.7715,92.9924,18973.0
2019-11-01 09:40:00,117.87,117.91,117.42,117.45,18318.0,93.0161,93.0477,92.661,92.6847,18318.0
2019-11-01 09:45:00,117.45,117.98,117.4,117.8,12587.0,92.6847,93.1029,92.6452,92.9609,12587.0
2019-11-01 09:50:00,117.76,117.89,117.49,117.71,12599.0,92.9293,93.0319,92.7162,92.8898,12599.0
2019-11-01 09:55:00,117.73,117.8,117.67,117.77,9608.0,92.9056,92.9609,92.8583,92.9372,9608.0
2019-11-01 10:00:00,117.7,118.02,117.67,117.94,40477.0,92.8819,93.1345,92.8583,93.0713,40477.0
2019-11-01 10:05:00,117.94,118.1,117.9,118.09,31174.0,93.0713,93.1976,93.0398,93.1897,31174.0
2019-11-01 10:10:00,118.09,118.23,117.99,118.07,45515.0,93.1897,93.3002,93.1108,93.1739,45515.0
2019-11-01 10:15:00,118.08,118.37,118.08,118.23,27092.0,93.1818,93.4107,93.1818,93.3002,27092.0
2019-11-01 10:20:00,118.24,118.44,118.19,118.34,22406.0,93.3081,93.4659,93.2686,93.387,22406.0
2019-11-01 10:25:00,118.35,118.39,117.89,117.98,17609.0,93.3949,93.4265,93.0319,93.1029,17609.0
2019-11-01 10:30:00,118.02,118.2,117.9,118.14,15042.0,93.1345,93.2765,93.0398,93.2292,15042.0
2019-11-01 10:35:00,118.15,118.3,118.13,118.29,12670.0,93.2371,93.3554,93.2213,93.3475,12670.0
2019-11-01 10:40:00,118.29,118.41,118.13,118.13,10693.0,93.3475,93.4422,93.2213,93.2213,10693.0
2019-11-01 10:45:00,118.14,118.25,118.11,118.24,13448.0,93.2292,93.316,93.2055,93.3081,13448.0
2019-11-01 10:50:00,118.24,118.28,118.14,118.22,16847.0,93.3081,93.3397,93.2292,93.2923,16847.0
2019-11-01 10:55:00,118.24,118.39,118.11,118.34,22514.0,93.3081,93.4265,93.2055,93.387,22514.0
2019-11-01 11:00:00,118.36,118.36,118.08,118.11,16803.0,93.4028,93.4028,93.1818,93.2055,16803.0
2019-11-01 11:05:00,118.12,118.34,118.12,118.34,7963.0,93.2134,93.387,93.2134,93.387,7963.0
2019-11-01 11:10:00,118.35,118.42,118.3,118.42,11212.0,93.3949,93.4501,93.3554,93.4501,11212.0
2019-11-01 11:15:00,118.43,118.47,118.33,118.34,27778.0,93.458,93.4896,93.3791,93.387,27778.0
2019-11-01 11:20:00,118.34,118.34,118.15,118.18,16399.0,93.387,93.387,93.2371,93.2607,16399.0
2019-11-01 11:25:00,118.16,118.25,118.1,118.25,7867.0,93.245,93.316,93.1976,93.316,7867.0
2019-11-01 11:30:00,118.25,118.28,118.17,118.19,14564.0,93.316,93.3397,93.2528,93.2686,14564.0
2019-11-01 11:35:00,118.19,118.2,118.11,118.13,7687.0,93.2686,93.2765,93.2055,93.2213,7687.0
2019-11-01 11:40:00,118.14,118.2,118.09,118.16,9848.0,93.2292,93.2765,93.1897,93.245,9848.0
2019-11-01 11:45:00,118.17,118.22,118.12,118.2,17520.0,93.2528,93.2923,93.2134,93.2765,17520.0
2019-11-01 11:50:00,118.22,118.48,118.22,118.38,11211.0,93.2923,93.4975,93.2923,93.4186,11211.0
2019-11-01 11:55:00,118.34,118.47,118.32,118.45,15010.0,93.387,93.4896,93.3712,93.4738,15010.0
2019-11-01 12:00:00,118.45,118.53,118.3,118.5,23792.0,93.4738,93.5369,93.3554,93.5133,23792.0
2019-11-01 12:05:00,118.51,118.51,118.31,118.34,18377.0,93.5212,93.5212,93.3633,93.387,18377.0
2019-11-01 12:10:00,118.35,118.35,118.08,118.09,10395.0,93.3949,93.3949,93.1818,93.1897,10395.0
2019-11-01 12:15:00,118.09,118.22,118.06,118.13,24955.0,93.1897,93.2923,93.166,93.2213,24955.0
2019-11-01 12:20:00,118.1,118.12,117.97,118.07,9558.0,93.1976,93.2134,93.095,93.1739,9558.0
2019-11-01 12:25:00,118.07,118.13,118.02,118.06,10197.0,93.1739,93.2213,93.1345,93.166,10197.0
2019-11-01 12:30:00,118.05,118.11,118.03,118.06,9801.0,93.1581,93.2055,93.1424,93.166,9801.0
2019-11-01 12:35:00,118.06,118.06,118.0,118.02,10135.0,93.166,93.166,93.1187,93.1345,10135.0
2019-11-01 12:40:00,118.03,118.07,118.0,118.07,7595.0,93.1424,93.1739,93.1187,93.1739,7595.0
2019-11-01 12:45:00,118.06,118.11,118.01,118.11,9973.0,93.166,93.2055,93.1266,93.2055,9973.0
2019-11-01 12:50:00,118.12,118.13,118.05,118.06,12776.0,93.2134,93.2213,93.1581,93.166,12776.0
2019-11-01 12:55:00,118.06,118.17,118.06,118.11,10152.0,93.166,93.2528,93.166,93.2055,10152.0
2019-11-01 13:00:00,118.11,118.21,118.1,118.21,11089.0,93.2055,93.2844,93.1976,93.2844,11089.0
2019-11-01 13:05:00,118.19,118.26,118.18,118.24,10283.0,93.2686,93.3239,93.2607,93.3081,10283.0
2019-11-01 13:10:00,118.25,118.26,118.16,118.25,12198.0,93.316,93.3239,93.245,93.316,12198.0
2019-11-01 13:15:00,118.24,118.3,118.22,118.3,8503.0,93.3081,93.3554,93.2923,93.3554,8503.0
2019-11-01 13:20:00,118.27,118.38,118.27,118.34,9184.0,93.3318,93.4186,93.3318,93.387,9184.0
2019-11-01 13:25:00,118.34,118.36,118.22,118.22,12128.0,93.387,93.4028,93.2923,93.2923,12128.0
2019-11-01 13:30:00,118.25,118.33,118.22,118.28,13073.0,93.316,93.3791,93.2923,93.3397,13073.0
2019-11-01 13:35:00,118.3,118.47,118.24,118.45,11202.0,93.3554,93.4896,93.3081,93.4738,11202.0
2019-11-01 13:40:00,118.44,118.5,118.4,118.41,11603.0,93.4659,93.5133,93.4343,93.4422,11603.0
2019-11-01 13:45:00,118.41,118.5,118.41,118.5,11798.0,93.4422,93.5133,93.4422,93.5133,11798.0
2019-11-01 13:50:00,118.51,118.55,118.47,118.55,12832.0,93.5212,93.5527,93.4896,93.5527,12832.0
2019-11-01 13:55:00,118.55,118.59,118.47,118.51,14368.0,93.5527,93.5843,93.4896,93.5212,14368.0
2019-11-01 14:00:00,118.5,118.51,118.44,118.46,18447.0,93.5133,93.5212,93.4659,93.4817,18447.0
2019-11-01 14:05:00,118.46,118.46,118.34,118.44,17959.0,93.4817,93.4817,93.387,93.4659,17959.0
2019-11-01 14:10:00,118.43,118.51,118.37,118.5,10851.0,93.458,93.5212,93.4107,93.5133,10851.0
2019-11-01 14:15:00,118.52,118.56,118.47,118.48,14824.0,93.529,93.5606,93.4896,93.4975,14824.0
2019-11-01 14:20:00,118.48,118.52,118.42,118.44,16555.0,93.4975,93.529,93.4501,93.4659,16555.0
2019-11-01 14:25:00,118.45,118.55,118.45,118.55,10562.0,93.4738,93.5527,93.4738,93.5527,10562.0
2019-11-01 14:30:00,118.55,118.59,118.5,118.5,14694.0,93.5527,93.5843,93.5133,93.5133,14694.0
2019-11-01 14:35:00,118.5,118.59,118.48,118.49,11902.0,93.5133,93.5843,93.4975,93.5054,11902.0
2019-11-01 14:40:00,118.5,118.5,118.45,118.47,12767.0,93.5133,93.5133,93.4738,93.4896,12767.0
2019-11-01 14:45:00,118.47,118.47,118.4,118.42,10880.0,93.4896,93.4896,93.4343,93.4501,10880.0
2019-11-01 14:50:00,118.41,118.46,118.38,118.42,13397.0,93.4422,93.4817,93.4186,93.4501,13397.0
2019-11-01 14:55:00,118.41,118.56,118.4,118.52,14482.0,93.4422,93.5606,93.4343,93.529,14482.0
2019-11-01 15:00:00,118.52,118.53,118.38,118.38,28887.0,93.529,93.5369,93.4186,93.4186,28887.0
2019-11-01 15:05:00,118.38,118.42,118.32,118.36,20706.0,93.4186,93.4501,93.3712,93.4028,20706.0
2019-11-01 15:10:00,118.37,118.44,118.35,118.44,16003.0,93.4107,93.4659,93.3949,93.4659,16003.0
2019-11-01 15:15:00,118.44,118.5,118.41,118.46,21005.0,93.4659,93.5133,93.4422,93.4817,21005.0
2019-11-01 15:20:00,118.45,118.46,118.28,118.29,15690.0,93.4738,93.4817,93.3397,93.3475,15690.0
2019-11-01 15:25:00,118.28,118.32,118.25,118.3,19570.0,93.3397,93.3712,93.316,93.3554,19570.0
2019-11-01 15:30:00,118.31,118.42,118.31,118.41,23766.0,93.3633,93.4501,93.3633,93.4422,23766.0
2019-11-01 15:35:00,118.43,118.51,118.43,118.45,23312.0,93.458,93.5212,93.458,93.4738,23312.0
2019-11-01 15:40:00,118.45,118.46,118.37,118.38,41779.0,93.4738,93.4817,93.4107,93.4186,41779.0
2019-11-01 15:45:00,118.38,118.38,118.24,118.26,39152.0,93.4186,93.4186,93.3081,93.3239,39152.0
2019-11-01 15:50:00,118.26,118.45,118.25,118.43,64292.0,93.3239,93.4738,93.316,93.458,64292.0
2019-11-01 15:55:00,118.43,118.43,118.21,118.39,131107.0,93.458,93.458,93.2844,93.4265,131107.0
2019-11-04 09:30:00,119.47,119.56,118.6,118.91,76575.0,94.2787,94.3498,93.5922,93.8368,76575.0
2019-11-04 09:35:00,118.9,118.98,118.74,118.78,17843.0,93.8289,93.892,93.7027,93.7342,17843.0
2019-11-04 09:40:00,118.78,118.87,118.25,118.32,16869.0,93.7342,93.8052,93.316,93.3712,16869.0
2019-11-04 09:45:00,118.3,118.48,118.25,118.31,16601.0,93.3554,93.4975,93.316,93.3633,16601.0
2019-11-04 09:50:00,118.32,118.67,118.32,118.36,33816.0,93.3712,93.6474,93.3712,93.4028,33816.0
2019-11-04 09:55:00,118.44,118.47,117.86,117.99,27866.0,93.4659,93.4896,93.0082,93.1108,27866.0
2019-11-04 10:00:00,117.86,118.01,117.62,117.68,67409.0,93.0082,93.1266,92.8188,92.8662,67409.0
2019-11-04 10:05:00,117.71,118.02,117.7,117.98,27147.0,92.8898,93.1345,92.8819,93.1029,27147.0
2019-11-04 10:10:00,117.99,118.06,117.83,117.87,23783.0,93.1108,93.166,92.9845,93.0161,23783.0
2019-11-04 10:15:00,117.83,117.95,117.81,117.84,11245.0,92.9845,93.0792,92.9688,92.9924,11245.0
2019-11-04 10:20:00,117.84,117.96,117.79,117.85,6733.0,92.9924,93.0871,92.953,93.0003,6733.0
2019-11-04 10:25:00,117.86,117.86,117.64,117.76,20898.0,93.0082,93.0082,92.8346,92.9293,20898.0
2019-11-04 10:30:00,117.73,117.84,117.67,117.8,14188.0,92.9056,92.9924,92.8583,92.9609,14188.0
2019-11-04 10:35:00,117.79,117.8,117.71,117.72,9239.0,92.953,92.9609,92.8898,92.8977,9239.0
2019-11-04 10:40:00,117.73,117.83,117.61,117.81,18436.0,92.9056,92.9845,92.8109,92.9688,18436.0
2019-11-04 10:45:00,117.78,117.8,117.66,117.78,21443.0,92.9451,92.9609,92.8504,92.9451,21443.0
2019-11-04 10:50:00,117.8,117.94,117.77,117.93,18679.0,92.9609,93.0713,92.9372,93.0635,18679.0
2019-11-04 10:55:00,117.94,118.19,117.94,118.19,21227.0,93.0713,93.2686,93.0713,93.2686,21227.0
2019-11-04 11:00:00,118.19,118.48,118.16,118.47,22450.0,93.2686,93.4975,93.245,93.4896,22450.0
2019-11-04 11:05:00,118.49,118.81,118.49,118.74,22702.0,93.5054,93.7579,93.5054,93.7027,22702.0
2019-11-04 11:10:00,118.73,118.74,118.54,118.58,30902.0,93.6948,93.7027,93.5448,93.5764,30902.0
2019-11-04 11:15:00,118.61,118.96,118.6,118.94,28336.0,93.6001,93.8763,93.5922,93.8605,28336.0
2019-11-04 11:20:00,118.93,119.0,118.88,118.92,30316.0,93.8526,93.9078,93.8131,93.8447,30316.0
2019-11-04 11:25:00,118.9,119.0,118.89,118.98,32125.0,93.8289,93.9078,93.821,93.892,32125.0
2019-11-04 11:30:00,118.95,119.25,118.91,119.19,39825.0,93.8684,94.1051,93.8368,94.0578,39825.0
2019-11-04 11:35:00,119.2,119.22,119.07,119.15,15581.0,94.0657,94.0814,93.9631,94.0262,15581.0
2019-11-04 11:40:00,119.16,119.22,119.08,119.2,14639.0,94.0341,94.0814,93.971,94.0657,14639.0
2019-11-04 11:45:00,119.2,119.38,119.13,119.26,19799.0,94.0657,94.2077,94.0104,94.113,19799.0
2019-11-04 11:50:00,119.26,119.31,119.18,119.21,16333.0,94.113,94.1525,94.0499,94.0736,16333.0
2019-11-04 11:55:00,119.2,119.2,119.11,119.2,17193.0,94.0657,94.0657,93.9946,94.0657,17193.0
2019-11-04 12:00:00,119.18,119.18,119.01,119.06,19905.0,94.0499,94.0499,93.9157,93.9552,19905.0
2019-11-04 12:05:00,119.07,119.1,118.99,119.0,8936.0,93.9631,93.9867,93.8999,93.9078,8936.0
2019-11-04 12:10:00,119.01,119.04,118.92,118.96,8892.0,93.9157,93.9394,93.8447,93.8763,8892.0
2019-11-04 12:15:00,118.96,119.02,118.95,118.99,8098.0,93.8763,93.9236,93.8684,93.8999,8098.0
2019-11-04 12:20:00,118.99,119.07,118.88,118.88,19359.0,93.8999,93.9631,93.8131,93.8131,19359.0
2019-11-04 12:25:00,118.9,118.94,118.8,118.91,9487.0,93.8289,93.8605,93.75,93.8368,9487.0
2019-11-04 12:30:00,118.93,118.93,118.81,118.85,5984.0,93.8526,93.8526,93.7579,93.7895,5984.0
2019-11-04 12:35:00,118.83,118.83,118.68,118.7,4956.0,93.7737,93.7737,93.6553,93.6711,4956.0
2019-11-04 12:40:00,118.7,118.73,118.64,118.69,8335.0,93.6711,93.6948,93.6237,93.6632,8335.0
2019-11-04 12:45:00,118.69,118.7,118.51,118.52,7294.0,93.6632,93.6711,93.5212,93.529,7294.0
2019-11-04 12:50:00,118.53,118.57,118.47,118.51,19614.0,93.5369,93.5685,93.4896,93.5212,19614.0
2019-11-04 12:55:00,118.52,118.54,118.48,118.48,6848.0,93.529,93.5448,93.4975,93.4975,6848.0
2019-11-04 13:00:00,118.48,118.56,118.48,118.52,6680.0,93.4975,93.5606,93.4975,93.529,6680.0
2019-11-04 13:05:00,118.49,118.49,118.38,118.43,14912.0,93.5054,93.5054,93.4186,93.458,14912.0
2019-11-04 13:10:00,118.42,118.43,118.39,118.42,4256.0,93.4501,93.458,93.4265,93.4501,4256.0
2019-11-04 13:15:00,118.43,118.53,118.43,118.48,11346.0,93.458,93.5369,93.458,93.4975,11346.0
2019-11-04 13:20:00,118.49,118.58,118.46,118.58,4338.0,93.5054,93.5764,93.4817,93.5764,4338.0
2019-11-04 13:25:00,118.57,118.58,118.44,118.47,8764.0,93.5685,93.5764,93.4659,93.4896,8764.0
2019-11-04 13:30:00,118.47,118.49,118.41,118.41,7208.0,93.4896,93.5054,93.4422,93.4422,7208.0
2019-11-04 13:35:00,118.4,118.41,118.33,118.38,4776.0,93.4343,93.4422,93.3791,93.4186,4776.0
2019-11-04 13:40:00,118.33,118.43,118.32,118.43,9166.0,93.3791,93.458,93.3712,93.458,9166.0
2019-11-04 13:45:00,118.44,118.44,118.33,118.37,5052.0,93.4659,93.4659,93.3791,93.4107,5052.0
2019-11-04 13:50:00,118.38,118.42,118.31,118.31,6588.0,93.4186,93.4501,93.3633,93.3633,6588.0
2019-11-04 13:55:00,118.35,118.35,118.29,118.32,3235.0,93.3949,93.3949,93.3475,93.3712,3235.0
2019-11-04 14:00:00,118.32,118.33,118.19,118.23,7269.0,93.3712,93.3791,93.2686,93.3002,7269.0
2019-11-04 14:05:00,118.24,118.26,118.16,118.19,5328.0,93.3081,93.3239,93.245,93.2686,5328.0
2019-11-04 14:10:00,118.18,118.3,118.18,118.3,6995.0,93.2607,93.3554,93.2607,93.3554,6995.0
2019-11-04 14:15:00,118.27,118.33,118.27,118.3,6852.0,93.3318,93.3791,93.3318,93.3554,6852.0
2019-11-04 14:20:00,118.33,118.33,118.22,118.24,3653.0,93.3791,93.3791,93.2923,93.3081,3653.0
2019-11-04 14:25:00,118.26,118.32,118.17,118.31,21085.0,93.3239,93.3712,93.2528,93.3633,21085.0
2019-11-04 14:30:00,118.31,118.39,118.3,118.33,6212.0,93.3633,93.4265,93.3554,93.3791,6212.0
2019-11-04 14:35:00,118.33,118.38,118.33,118.36,7449.0,93.3791,93.4186,93.3791,93.4028,7449.0
2019-11-04 14:40:00,118.37,118.53,118.37,118.49,9718.0,93.4107,93.5369,93.4107,93.5054,9718.0
2019-11-04 14:45:00,118.5,118.51,118.46,118.46,7063.0,93.5133,93.5212,93.4817,93.4817,7063.0
2019-11-04 14:50:00,118.48,118.55,118.42,118.55,11038.0,93.4975,93.5527,93.4501,93.5527,11038.0
2019-11-04 14:55:00,118.58,118.62,118.55,118.59,13252.0,93.5764,93.608,93.5527,93.5843,13252.0
2019-11-04 15:00:00,118.6,118.6,118.45,118.46,11390.0,93.5922,93.5922,93.4738,93.4817,11390.0
2019-11-04 15:05:00,118.47,118.55,118.47,118.51,13207.0,93.4896,93.5527,93.4896,93.5212,13207.0
2019-11-04 15:10:00,118.5,118.51,118.39,118.39,14721.0,93.5133,93.5212,93.4265,93.4265,14721.0
2019-11-04 15:15:00,118.4,118.48,118.37,118.45,31722.0,93.4343,93.4975,93.4107,93.4738,31722.0
2019-11-04 15:20:00,118.45,118.59,118.44,118.58,11955.0,93.4738,93.5843,93.4659,93.5764,11955.0
2019-11-04 15:25:00,118.58,118.6,118.55,118.55,14670.0,93.5764,93.5922,93.5527,93.5527,14670.0
2019-11-04 15:30:00,118.57,118.75,118.54,118.68,16619.0,93.5685,93.7105,93.5448,93.6553,16619.0
2019-11-04 15:35:00,118.68,118.74,118.65,118.68,16036.0,93.6553,93.7027,93.6316,93.6553,16036.0
2019-11-04 15:40:00,118.69,118.74,118.6,118.61,15811.0,93.6632,93.7027,93.5922,93.6001,15811.0
2019-11-04 15:45:00,118.61,118.63,118.53,118.59,24832.0,93.6001,93.6159,93.5369,93.5843,24832.0
2019-11-04 15:50:00,118.6,118.7,118.55,118.67,35323.0,93.5922,93.6711,93.5527,93.6474,35323.0
2019-11-04 15:55:00,118.66,118.66,118.47,118.57,84460.0,93.6395,93.6395,93.4896,93.5685,84460.0
2019-11-05 09:30:00,119.0,119.67,118.92,119.56,51077.0,93.9078,94.4366,93.8447,94.3498,51077.0
2019-11-05 09:35:00,119.67,119.76,119.31,119.31,22269.0,94.4366,94.5076,94.1525,94.1525,22269.0
2019-11-05 09:40:00,119.23,119.45,119.1,119.45,11420.0,94.0893,94.2629,93.9867,94.2629,11420.0
2019-11-05 09:45:00,119.52,119.85,119.52,119.77,17110.0,94.3182,94.5786,94.3182,94.5155,17110.0
2019-11-05 09:50:00,119.79,119.89,119.4,119.41,14128.0,94.5313,94.6102,94.2235,94.2314,14128.0
2019-11-05 09:55:00,119.44,119.52,119.22,119.46,26667.0,94.2551,94.3182,94.0814,94.2708,26667.0
2019-11-05 10:00:00,119.51,119.88,119.5,119.66,14637.0,94.3103,94.6023,94.3024,94.4287,14637.0
2019-11-05 10:05:00,119.68,119.73,119.26,119.34,46199.0,94.4444,94.4839,94.113,94.1761,46199.0
2019-11-05 10:10:00,119.35,119.55,119.31,119.5,21017.0,94.184,94.3419,94.1525,94.3024,21017.0
2019-11-05 10:15:00,119.45,119.5,119.31,119.38,24878.0,94.2629,94.3024,94.1525,94.2077,24878.0
2019-11-05 10:20:00,119.38,119.39,119.23,119.3,26299.0,94.2077,94.2156,94.0893,94.1446,26299.0
2019-11-05 10:25:00,119.31,119.31,118.95,118.99,27663.0,94.1525,94.1525,93.8684,93.8999,27663.0
2019-11-05 10:30:00,118.99,119.03,118.84,118.9,21429.0,93.8999,93.9315,93.7816,93.8289,21429.0
2019-11-05 10:35:00,118.91,119.02,118.79,118.89,18714.0,93.8368,93.9236,93.7421,93.821,18714.0
2019-11-05 10:40:00,118.91,118.94,118.85,118.87,9715.0,93.8368,93.8605,93.7895,93.8052,9715.0
2019-11-05 10:45:00,118.9,119.14,118.69,119.01,22271.0,93.8289,94.0183,93.6632,93.9157,22271.0
2019-11-05 10:50:00,119.05,119.14,119.04,119.05,9063.0,93.9473,94.0183,93.9394,93.9473,9063.0
2019-11-05 10:55:00,119.01,119.24,119.01,119.23,12365.0,93.9157,94.0972,93.9157,94.0893,12365.0
2019-11-05 11:00:00,119.24,119.25,118.95,118.97,19585.0,94.0972,94.1051,93.8684,93.8842,19585.0
2019-11-05 11:05:00,118.98,119.05,118.76,118.76,16127.0,93.892,93.9473,93.7184,93.7184,16127.0
2019-11-05 11:10:00,118.79,118.79,118.54,118.57,6735.0,93.7421,93.7421,93.5448,93.5685,6735.0
2019-11-05 11:15:00,118.58,118.67,118.51,118.62,10360.0,93.5764,93.6474,93.5212,93.608,10360.0
2019-11-05 11:20:00,118.62,118.64,118.5,118.64,13411.0,93.608,93.6237,93.5133,93.6237,13411.0
2019-11-05 11:25:00,118.63,118.73,118.58,118.59,12142.0,93.6159,93.6948,93.5764,93.5843,12142.0
2019-11-05 11:30:00,118.62,118.89,118.61,118.79,15942.0,93.608,93.821,93.6001,93.7421,15942.0
2019-11-05 11:35:00,118.77,118.89,118.76,118.77,7346.0,93.7263,93.821,93.7184,93.7263,7346.0
2019-11-05 11:40:00,118.75,118.79,118.56,118.56,9783.0,93.7105,93.7421,93.5606,93.5606,9783.0
2019-11-05 11:45:00,118.52,118.52,118.3,118.31,16995.0,93.529,93.529,93.3554,93.3633,16995.0
2019-11-05 11:50:00,118.3,118.34,118.05,118.06,14895.0,93.3554,93.387,93.1581,93.166,14895.0
2019-11-05 11:55:00,118.08,118.51,118.07,118.31,15033.0,93.1818,93.5212,93.1739,93.3633,15033.0
2019-11-05 12:00:00,118.28,118.37,118.24,118.29,15854.0,93.3397,93.4107,93.3081,93.3475,15854.0
2019-11-05 12:05:00,118.27,118.31,118.22,118.31,10699.0,93.3318,93.3633,93.2923,93.3633,10699.0
2019-11-05 12:10:00,118.3,118.43,118.28,118.29,8242.0,93.3554,93.458,93.3397,93.3475,8242.0
2019-11-05 12:15:00,118.29,118.3,118.1,118.16,9513.0,93.3475,93.3554,93.1976,93.245,9513.0
2019-11-05 12:20:00,118.16,118.17,117.95,117.97,10287.0,93.245,93.2528,93.0792,93.095,10287.0
2019-11-05 12:25:00,117.97,118.03,117.84,117.97,35661.0,93.095,93.1424,92.9924,93.095,35661.0
2019-11-05 12:30:00,118.0,118.09,117.99,118.09,11249.0,93.1187,93.1897,93.1108,93.1897,11249.0
2019-11-05 12:35:00,118.15,118.24,117.97,118.07,16415.0,93.2371,93.3081,93.095,93.1739,16415.0
2019-11-05 12:40:00,118.05,118.33,118.02,118.23,14965.0,93.1581,93.3791,93.1345,93.3002,14965.0
2019-11-05 12:45:00,118.21,118.36,118.16,118.33,13876.0,93.2844,93.4028,93.245,93.3791,13876.0
2019-11-05 12:50:00,118.35,118.37,118.22,118.31,30167.0,93.3949,93.4107,93.2923,93.3633,30167.0
2019-11-05 12:55:00,118.33,118.6,118.31,118.52,11797.0,93.3791,93.5922,93.3633,93.529,11797.0
2019-11-05 13:00:00,118.49,118.56,118.48,118.5,5299.0,93.5054,93.5606,93.4975,93.5133,5299.0
2019-11-05 13:05:00,118.51,118.66,118.46,118.66,14814.0,93.5212,93.6395,93.4817,93.6395,14814.0
2019-11-05 13:10:00,118.65,118.65,118.5,118.6,22919.0,93.6316,93.6316,93.5133,93.5922,22919.0
2019-11-05 13:15:00,118.58,118.6,118.41,118.41,7602.0,93.5764,93.5922,93.4422,93.4422,7602.0
2019-11-05 13:20:00,118.42,118.44,118.29,118.42,6335.0,93.4501,93.4659,93.3475,93.4501,6335.0
2019-11-05 13:25:00,118.43,118.47,118.38,118.44,6517.0,93.458,93.4896,93.4186,93.4659,6517.0
2019-11-05 13:30:00,118.45,118.5,118.41,118.43,21397.0,93.4738,93.5133,93.4422,93.458,21397.0
2019-11-05 13:35:00,118.46,118.46,118.36,118.39,5655.0,93.4817,93.4817,93.4028,93.4265,5655.0
2019-11-05 13:40:00,118.4,118.44,118.37,118.44,6093.0,93.4343,93.4659,93.4107,93.4659,6093.0
2019-11-05 13:45:00,118.47,118.47,118.34,118.35,6549.0,93.4896,93.4896,93.387,93.3949,6549.0
2019-11-05 13:50:00,118.35,118.39,118.35,118.36,6195.0,93.3949,93.4265,93.3949,93.4028,6195.0
2019-11-05 13:55:00,118.35,118.38,118.28,118.32,15792.0,93.3949,93.4186,93.3397,93.3712,15792.0
2019-11-05 14:00:00,118.3,118.3,118.17,118.17,14182.0,93.3554,93.3554,93.2528,93.2528,14182.0
2019-11-05 14:05:00,118.17,118.36,118.12,118.27,12739.0,93.2528,93.4028,93.2134,93.3318,12739.0
2019-11-05 14:10:00,118.28,118.33,118.28,118.31,10763.0,93.3397,93.3791,93.3397,93.3633,10763.0
2019-11-05 14:15:00,118.28,118.33,118.24,118.26,10529.0,93.3397,93.3791,93.3081,93.3239,10529.0
2019-11-05 14:20:00,118.26,118.27,118.21,118.22,8028.0,93.3239,93.3318,93.2844,93.2923,8028.0
2019-11-05 14:25:00,118.21,118.54,118.21,118.5,10115.0,93.2844,93.5448,93.2844,93.5133,10115.0
2019-11-05 14:30:00,118.52,118.63,118.52,118.55,10272.0,93.529,93.6159,93.529,93.5527,10272.0
2019-11-05 14:35:00,118.52,118.58,118.41,118.41,8990.0,93.529,93.5764,93.4422,93.4422,8990.0
2019-11-05 14:40:00,118.42,118.55,118.42,118.53,5855.0,93.4501,93.5527,93.4501,93.5369,5855.0
2019-11-05 14:45:00,118.54,118.55,118.45,118.45,9681.0,93.5448,93.5527,93.4738,93.4738,9681.0
2019-11-05 14:50:00,118.44,118.44,118.33,118.39,12524.0,93.4659,93.4659,93.3791,93.4265,12524.0
2019-11-05 14:55:00,118.38,118.49,118.34,118.41,12737.0,93.4186,93.5054,93.387,93.4422,12737.0
2019-11-05 15:00:00,118.41,118.42,118.31,118.36,20442.0,93.4422,93.4501,93.3633,93.4028,20442.0
2019-11-05 15:05:00,118.36,118.41,118.26,118.29,23041.0,93.4028,93.4422,93.3239,93.3475,23041.0
2019-11-05 15:10:00,118.3,118.32,118.24,118.26,12469.0,93.3554,93.3712,93.3081,93.3239,12469.0
2019-11-05 15:15:00,118.26,118.29,118.25,118.29,10423.0,93.3239,93.3475,93.316,93.3475,10423.0
2019-11-05 15:20:00,118.29,118.42,118.29,118.42,14685.0,93.3475,93.4501,93.3475,93.4501,14685.0
2019-11-05 15:25:00,118.42,118.43,118.32,118.35,15790.0,93.4501,93.458,93.3712,93.3949,15790.0
2019-11-05 15:30:00,118.35,118.55,118.34,118.55,35479.0,93.3949,93.5527,93.387,93.5527,35479.0
2019-11-05 15:35:00,118.55,118.85,118.51,118.85,38402.0,93.5527,93.7895,93.5212,93.7895,38402.0
2019-11-05 15:40:00,118.85,118.99,118.84,118.95,43717.0,93.7895,93.8999,93.7816,93.8684,43717.0
2019-11-05 15:45:00,118.96,119.0,118.85,118.91,43351.0,93.8763,93.9078,93.7895,93.8368,43351.0
2019-11-05 15:50:00,118.91,119.0,118.91,119.0,57880.0,93.8368,93.9078,93.8368,93.9078,57880.0
2019-11-05 15:55:00,119.0,119.01,118.85,118.94,166899.0,93.9078,93.9157,93.7895,93.8605,166899.0
2019-11-06 09:30:00,119.18,119.18,118.53,118.98,45202.0,94.0499,94.0499,93.5369,93.892,45202.0
2019-11-06 09:35:00,118.94,119.01,118.54,118.77,23693.0,93.8605,93.9157,93.5448,93.7263,23693.0
2019-11-06 09:40:00,118.79,119.1,118.71,119.06,32974.0,93.7421,93.9867,93.679,93.9552,32974.0
2019-11-06 09:45:00,119.08,119.39,118.92,119.0,56033.0,93.971,94.2156,93.8447,93.9078,56033.0
2019-11-06 09:50:00,119.05,119.2,118.95,118.99,16068.0,93.9473,94.0657,93.8684,93.8999,16068.0
2019-11-06 09:55:00,119.04,119.2,118.97,119.19,17365.0,93.9394,94.0657,93.8842,94.0578,17365.0
2019-11-06 10:00:00,119.15,119.2,118.88,118.97,24093.0,94.0262,94.0657,93.8131,93.8842,24093.0
2019-11-06 10:05:00,119.01,119.06,118.9,118.98,11311.0,93.9157,93.9552,93.8289,93.892,11311.0
2019-11-06 10:10:00,118.94,119.33,118.88,119.26,33268.0,93.8605,94.1682,93.8131,94.113,33268.0
2019-11-06 10:15:00,119.24,119.25,119.04,119.04,26475.0,94.0972,94.1051,93.9394,93.9394,26475.0
2019-11-06 10:20:00,119.0,119.09,118.91,119.08,16977.0,93.9078,93.9789,93.8368,93.971,16977.0
2019-11-06 10:25:00,119.08,119.17,118.94,119.02,18266.0,93.971,94.042,93.8605,93.9236,18266.0
2019-11-06 10:30:00,118.97,118.99,118.75,118.91,13139.0,93.8842,93.8999,93.7105,93.8368,13139.0
2019-11-06 10:35:00,118.94,119.19,118.88,118.9,36685.0,93.8605,94.0578,93.8131,93.8289,36685.0
2019-11-06 10:40:00,118.83,118.88,118.57,118.73,7894.0,93.7737,93.8131,93.5685,93.6948,7894.0
2019-11-06 10:45:00,118.73,118.87,118.47,118.78,16961.0,93.6948,93.8052,93.4896,93.7342,16961.0
2019-11-06 10:50:00,118.73,118.87,118.63,118.76,17806.0,93.6948,93.8052,93.6159,93.7184,17806.0
2019-11-06 10:55:00,118.75,118.81,118.61,118.61,13444.0,93.7105,93.7579,93.6001,93.6001,13444.0
2019-11-06 11:00:00,118.62,118.82,118.62,118.82,18418.0,93.608,93.7658,93.608,93.7658,18418.0
2019-11-06 11:05:00,118.84,119.03,118.84,118.94,13016.0,93.7816,93.9315,93.7816,93.8605,13016.0
2019-11-06 11:10:00,118.91,119.06,118.78,118.79,32030.0,93.8368,93.9552,93.7342,93.7421,32030.0
2019-11-06 11:15:00,118.79,118.93,118.75,118.8,7389.0,93.7421,93.8526,93.7105,93.75,7389.0
2019-11-06 11:20:00,118.79,118.93,118.78,118.92,8247.0,93.7421,93.8526,93.7342,93.8447,8247.0
2019-11-06 11:25:00,118.91,118.91,118.76,118.78,7912.0,93.8368,93.8368,93.7184,93.7342,7912.0
2019-11-06 11:30:00,118.79,118.9,118.78,118.9,8953.0,93.7421,93.8289,93.7342,93.8289,8953.0
2019-11-06 11:35:00,118.89,118.9,118.78,118.84,6498.0,93.821,93.8289,93.7342,93.7816,6498.0
2019-11-06 11:40:00,118.86,118.92,118.64,118.64,7450.0,93.7974,93.8447,93.6237,93.6237,7450.0
2019-11-06 11:45:00,118.58,118.66,118.37,118.47,8344.0,93.5764,93.6395,93.4107,93.4896,8344.0
2019-11-06 11:50:00,118.44,118.44,118.23,118.23,8650.0,93.4659,93.4659,93.3002,93.3002,8650.0
2019-11-06 11:55:00,118.24,118.34,118.19,118.27,7829.0,93.3081,93.387,93.2686,93.3318,7829.0
2019-11-06 12:00:00,118.26,118.44,118.23,118.33,10626.0,93.3239,93.4659,93.3002,93.3791,10626.0
2019-11-06 12:05:00,118.32,118.38,118.15,118.16,13481.0,93.3712,93.4186,93.2371,93.245,13481.0
2019-11-06 12:10:00,118.13,118.16,117.96,117.99,16672.0,93.2213,93.245,93.0871,93.1108,16672.0
2019-11-06 12:15:00,117.95,117.95,117.76,117.88,13211.0,93.0792,93.0792,92.9293,93.024,13211.0
2019-11-06 12:20:00,117.9,118.06,117.89,118.03,8888.0,93.0398,93.166,93.0319,93.1424,8888.0
2019-11-06 12:25:00,118.0,118.07,117.97,118.01,9596.0,93.1187,93.1739,93.095,93.1266,9596.0
2019-11-06 12:30:00,118.02,118.07,117.94,118.06,6617.0,93.1345,93.1739,93.0713,93.166,6617.0
2019-11-06 12:35:00,118.07,118.13,117.98,118.0,7485.0,93.1739,93.2213,93.1029,93.1187,7485.0
2019-11-06 12:40:00,118.03,118.06,117.91,117.98,20175.0,93.1424,93.166,93.0477,93.1029,20175.0
2019-11-06 12:45:00,118.0,118.0,117.81,117.9,11913.0,93.1187,93.1187,92.9688,93.0398,11913.0
2019-11-06 12:50:00,117.92,117.97,117.88,117.95,4681.0,93.0556,93.095,93.024,93.0792,4681.0
2019-11-06 12:55:00,117.95,117.98,117.92,117.97,3834.0,93.0792,93.1029,93.0556,93.095,3834.0
2019-11-06 13:00:00,117.93,117.97,117.89,117.93,4712.0,93.0635,93.095,93.0319,93.0635,4712.0
2019-11-06 13:05:00,117.93,118.06,117.91,117.99,31989.0,93.0635,93.166,93.0477,93.1108,31989.0
2019-11-06 13:10:00,117.97,118.14,117.96,118.13,20737.0,93.095,93.2292,93.0871,93.2213,20737.0
2019-11-06 13:15:00,118.12,118.29,118.09,118.26,9025.0,93.2134,93.3475,93.1897,93.3239,9025.0
2019-11-06 13:20:00,118.3,118.37,118.28,118.31,7852.0,93.3554,93.4107,93.3397,93.3633,7852.0
2019-11-06 13:25:00,118.28,118.29,118.2,118.2,9098.0,93.3397,93.3475,93.2765,93.2765,9098.0
2019-11-06 13:30:00,118.2,118.2,118.02,118.14,16303.0,93.2765,93.2765,93.1345,93.2292,16303.0
2019-11-06 13:35:00,118.13,118.15,118.02,118.05,9285.0,93.2213,93.2371,93.1345,93.1581,9285.0
2019-11-06 13:40:00,118.07,118.1,118.06,118.06,7155.0,93.1739,93.1976,93.166,93.166,7155.0
2019-11-06 13:45:00,118.06,118.1,118.03,118.05,8942.0,93.166,93.1976,93.1424,93.1581,8942.0
2019-11-06 13:50:00,118.06,118.27,118.05,118.27,13157.0,93.166,93.3318,93.1581,93.3318,13157.0
2019-11-06 13:55:00,118.27,118.34,118.2,118.2,6600.0,93.3318,93.387,93.2765,93.2765,6600.0
2019-11-06 14:00:00,118.22,118.36,118.19,118.33,8147.0,93.2923,93.4028,93.2686,93.3791,8147.0
2019-11-06 14:05:00,118.35,118.44,118.34,118.4,7910.0,93.3949,93.4659,93.387,93.4343,7910.0
2019-11-06 14:10:00,118.42,118.45,118.32,118.35,10884.0,93.4501,93.4738,93.3712,93.3949,10884.0
2019-11-06 14:15:00,118.35,118.43,118.34,118.43,9181.0,93.3949,93.458,93.387,93.458,9181.0
2019-11-06 14:20:00,118.4,118.4,118.25,118.33,10899.0,93.4343,93.4343,93.316,93.3791,10899.0
2019-11-06 14:25:00,118.34,118.39,118.32,118.34,8535.0,93.387,93.4265,93.3712,93.387,8535.0
2019-11-06 14:30:00,118.35,118.45,118.34,118.36,14443.0,93.3949,93.4738,93.387,93.4028,14443.0
2019-11-06 14:35:00,118.35,118.4,118.32,118.4,8335.0,93.3949,93.4343,93.3712,93.4343,8335.0
2019-11-06 14:40:00,118.41,118.44,118.38,118.39,12197.0,93.4422,93.4659,93.4186,93.4265,12197.0
2019-11-06 14:45:00,118.4,118.44,118.29,118.4,11816.0,93.4343,93.4659,93.3475,93.4343,11816.0
2019-11-06 14:50:00,118.4,118.54,118.4,118.48,9605.0,93.4343,93.5448,93.4343,93.4975,9605.0
2019-11-06 14:55:00,118.47,118.52,118.42,118.48,10831.0,93.4896,93.529,93.4501,93.4975,10831.0
2019-11-06 15:00:00,118.47,118.47,118.33,118.34,6616.0,93.4896,93.4896,93.3791,93.387,6616.0
2019-11-06 15:05:00,118.34,118.43,118.34,118.43,8696.0,93.387,93.458,93.387,93.458,8696.0
2019-11-06 15:10:00,118.43,118.46,118.42,118.45,9019.0,93.458,93.4817,93.4501,93.4738,9019.0
2019-11-06 15:15:00,118.46,118.47,118.41,118.42,9921.0,93.4817,93.4896,93.4422,93.4501,9921.0
2019-11-06 15:20:00,118.42,118.42,118.28,118.29,13968.0,93.4501,93.4501,93.3397,93.3475,13968.0
2019-11-06 15:25:00,118.27,118.35,118.12,118.22,26404.0,93.3318,93.3949,93.2134,93.2923,26404.0
2019-11-06 15:30:00,118.23,118.23,118.04,118.13,21003.0,93.3002,93.3002,93.1503,93.2213,21003.0
2019-11-06 15:35:00,118.15,118.25,118.11,118.25,15554.0,93.2371,93.316,93.2055,93.316,15554.0
2019-11-06 15:40:00,118.25,118.25,118.2,118.25,18152.0,93.316,93.316,93.2765,93.316,18152.0
2019-11-06 15:45:00,118.24,118.25,118.19,118.23,24306.0,93.3081,93.316,93.2686,93.3002,24306.0
2019-11-06 15:50:00,118.23,118.36,118.18,118.33,44753.0,93.3002,93.4028,93.2607,93.3791,44753.0
2019-11-06 15:55:00,118.34,118.46,118.3,118.45,97769.0,93.387,93.4817,93.3554,93.4738,97769.0
2019-11-07 09:30:00,119.15,119.54,119.05,119.45,43772.0,94.0262,94.334,93.9473,94.2629,43772.0
2019-11-07 09:35:00,119.5,119.63,119.43,119.53,12855.0,94.3024,94.405,94.2472,94.3261,12855.0
2019-11-07 09:40:00,119.5,119.6,119.45,119.54,25244.0,94.3024,94.3813,94.2629,94.334,25244.0
2019-11-07 09:45:00,119.56,119.79,119.5,119.73,20225.0,94.3498,94.5313,94.3024,94.4839,20225.0
2019-11-07 09:50:00,119.71,119.71,119.34,119.59,33852.0,94.4681,94.4681,94.1761,94.3734,33852.0
2019-11-07 09:55:00,119.57,119.57,119.31,119.44,20677.0,94.3576,94.3576,94.1525,94.2551,20677.0
2019-11-07 10:00:00,119.48,119.55,118.79,118.79,26695.0,94.2866,94.3419,93.7421,93.7421,26695.0
2019-11-07 10:05:00,118.82,119.09,118.81,118.92,18029.0,93.7658,93.9789,93.7579,93.8447,18029.0
2019-11-07 10:10:00,118.95,119.16,118.92,118.98,21305.0,93.8684,94.0341,93.8447,93.892,21305.0
2019-11-07 10:15:00,119.0,119.03,118.79,118.92,40103.0,93.9078,93.9315,93.7421,93.8447,40103.0
2019-11-07 10:20:00,118.94,118.94,118.78,118.81,19686.0,93.8605,93.8605,93.7342,93.7579,19686.0
2019-11-07 10:25:00,118.79,118.79,118.49,118.53,12532.0,93.7421,93.7421,93.5054,93.5369,12532.0
2019-11-07 10:30:00,118.54,118.7,118.39,118.58,27049.0,93.5448,93.6711,93.4265,93.5764,27049.0
2019-11-07 10:35:00,118.57,118.7,118.46,118.69,22928.0,93.5685,93.6711,93.4817,93.6632,22928.0
2019-11-07 10:40:00,118.7,119.16,118.7,119.16,25451.0,93.6711,94.0341,93.6711,94.0341,25451.0
2019-11-07 10:45:00,119.17,119.19,119.07,119.08,15228.0,94.042,94.0578,93.9631,93.971,15228.0
2019-11-07 10:50:00,119.1,119.2,118.98,119.01,16738.0,93.9867,94.0657,93.892,93.9157,16738.0
2019-11-07 10:55:00,119.0,119.11,118.93,119.07,14527.0,93.9078,93.9946,93.8526,93.9631,14527.0
2019-11-07 11:00:00,119.06,119.08,118.98,119.01,12839.0,93.9552,93.971,93.892,93.9157,12839.0
2019-11-07 11:05:00,119.02,119.08,118.99,119.02,15383.0,93.9236,93.971,93.8999,93.9236,15383.0
2019-11-07 11:10:00,119.03,119.15,119.0,119.13,16826.0,93.9315,94.0262,93.9078,94.0104,16826.0
2019-11-07 11:15:00,119.08,119.32,119.08,119.31,9918.0,93.971,94.1604,93.971,94.1525,9918.0
2019-11-07 11:20:00,119.32,119.32,119.0,119.03,11944.0,94.1604,94.1604,93.9078,93.9315,11944.0
2019-11-07 11:25:00,119.0,119.02,118.87,118.92,17857.0,93.9078,93.9236,93.8052,93.8447,17857.0
2019-11-07 11:30:00,118.91,119.26,118.89,119.25,15516.0,93.8368,94.113,93.821,94.1051,15516.0
2019-11-07 11:35:00,119.28,119.35,119.27,119.3,6722.0,94.1288,94.184,94.1209,94.1446,6722.0
2019-11-07 11:40:00,119.34,119.34,119.14,119.23,14213.0,94.1761,94.1761,94.0183,94.0893,14213.0
2019-11-07 11:45:00,119.21,119.21,119.05,119.06,7360.0,94.0736,94.0736,93.9473,93.9552,7360.0
2019-11-07 11:50:00,119.06,119.09,118.98,119.07,14758.0,93.9552,93.9789,93.892,93.9631,14758.0
2019-11-07 11:55:00,119.05,119.26,119.01,119.18,20764.0,93.9473,94.113,93.9157,94.0499,20764.0
2019-11-07 12:00:00,119.22,119.24,118.9,119.0,21807.0,94.0814,94.0972,93.8289,93.9078,21807.0
2019-11-07 12:05:00,119.0,119.16,118.96,119.11,9218.0,93.9078,94.0341,93.8763,93.9946,9218.0
2019-11-07 12:10:00,119.15,119.25,119.12,119.25,6876.0,94.0262,94.1051,94.0025,94.1051,6876.0
2019-11-07 12:15:00,119.23,119.39,119.23,119.29,14146.0,94.0893,94.2156,94.0893,94.1367,14146.0
2019-11-07 12:20:00,119.29,119.48,119.27,119.45,9750.0,94.1367,94.2866,94.1209,94.2629,9750.0
2019-11-07 12:25:00,119.43,119.58,119.39,119.58,20595.0,94.2472,94.3655,94.2156,94.3655,20595.0
2019-11-07 12:30:00,119.54,119.54,119.33,119.39,13252.0,94.334,94.334,94.1682,94.2156,13252.0
2019-11-07 12:35:00,119.41,119.41,119.25,119.25,10224.0,94.2314,94.2314,94.1051,94.1051,10224.0
2019-11-07 12:40:00,119.24,119.33,119.22,119.25,6568.0,94.0972,94.1682,94.0814,94.1051,6568.0
2019-11-07 12:45:00,119.27,119.27,119.14,119.23,7271.0,94.1209,94.1209,94.0183,94.0893,7271.0
2019-11-07 12:50:00,119.23,119.23,119.08,119.14,7330.0,94.0893,94.0893,93.971,94.0183,7330.0
2019-11-07 12:55:00,119.18,119.35,119.14,119.32,7719.0,94.0499,94.184,94.0183,94.1604,7719.0
2019-11-07 13:00:00,119.32,119.53,119.32,119.51,6416.0,94.1604,94.3261,94.1604,94.3103,6416.0
2019-11-07 13:05:00,119.48,119.53,119.37,119.4,7266.0,94.2866,94.3261,94.1998,94.2235,7266.0
2019-11-07 13:10:00,119.4,119.42,119.32,119.36,6449.0,94.2235,94.2393,94.1604,94.1919,6449.0
2019-11-07 13:15:00,119.37,119.4,119.34,119.4,6271.0,94.1998,94.2235,94.1761,94.2235,6271.0
2019-11-07 13:20:00,119.37,119.39,119.32,119.33,10571.0,94.1998,94.2156,94.1604,94.1682,10571.0
2019-11-07 13:25:00,119.33,119.35,119.25,119.3,10277.0,94.1682,94.184,94.1051,94.1446,10277.0
2019-11-07 13:30:00,119.32,119.36,119.26,119.28,14370.0,94.1604,94.1919,94.113,94.1288,14370.0
2019-11-07 13:35:00,119.28,119.35,119.21,119.35,11696.0,94.1288,94.184,94.0736,94.184,11696.0
2019-11-07 13:40:00,119.33,119.39,119.27,119.39,9426.0,94.1682,94.2156,94.1209,94.2156,9426.0
2019-11-07 13:45:00,119.4,119.47,119.4,119.45,5418.0,94.2235,94.2787,94.2235,94.2629,5418.0
2019-11-07 13:50:00,119.44,119.51,119.42,119.47,9038.0,94.2551,94.3103,94.2393,94.2787,9038.0
2019-11-07 13:55:00,119.49,119.53,119.48,119.5,6145.0,94.2945,94.3261,94.2866,94.3024,6145.0
2019-11-07 14:00:00,119.49,119.56,119.48,119.53,11310.0,94.2945,94.3498,94.2866,94.3261,11310.0
2019-11-07 14:05:00,119.52,119.54,119.41,119.41,8059.0,94.3182,94.334,94.2314,94.2314,8059.0
2019-11-07 14:10:00,119.41,119.5,119.36,119.5,9740.0,94.2314,94.3024,94.1919,94.3024,9740.0
2019-11-07 14:15:00,119.44,119.53,119.39,119.51,5455.0,94.2551,94.3261,94.2156,94.3103,5455.0
2019-11-07 14:20:00,119.49,119.56,119.46,119.5,9255.0,94.2945,94.3498,94.2708,94.3024,9255.0
2019-11-07 14:25:00,119.49,119.54,119.45,119.53,16578.0,94.2945,94.334,94.2629,94.3261,16578.0
2019-11-07 14:30:00,119.52,119.53,119.37,119.37,7680.0,94.3182,94.3261,94.1998,94.1998,7680.0
2019-11-07 14:35:00,119.39,119.39,119.22,119.26,8756.0,94.2156,94.2156,94.0814,94.113,8756.0
2019-11-07 14:40:00,119.27,119.33,118.99,119.1,20859.0,94.1209,94.1682,93.8999,93.9867,20859.0
2019-11-07 14:45:00,119.13,119.17,119.08,119.13,5941.0,94.0104,94.042,93.971,94.0104,5941.0
2019-11-07 14:50:00,119.14,119.26,119.11,119.2,12083.0,94.0183,94.113,93.9946,94.0657,12083.0
2019-11-07 14:55:00,119.2,119.2,119.1,119.19,5145.0,94.0657,94.0657,93.9867,94.0578,5145.0
2019-11-07 15:00:00,119.21,119.36,119.2,119.34,7282.0,94.0736,94.1919,94.0657,94.1761,7282.0
2019-11-07 15:05:00,119.32,119.32,119.24,119.24,6164.0,94.1604,94.1604,94.0972,94.0972,6164.0
2019-11-07 15:10:00,119.24,119.24,119.13,119.13,6755.0,94.0972,94.0972,94.0104,94.0104,6755.0
2019-11-07 15:15:00,119.11,119.15,119.06,119.06,8418.0,93.9946,94.0262,93.9552,93.9552,8418.0
2019-11-07 15:20:00,119.05,119.18,119.01,119.18,8933.0,93.9473,94.0499,93.9157,94.0499,8933.0
2019-11-07 15:25:00,119.18,119.24,119.13,119.13,11338.0,94.0499,94.0972,94.0104,94.0104,11338.0
2019-11-07 15:30:00,119.15,119.18,119.08,119.18,30553.0,94.0262,94.0499,93.971,94.0499,30553.0
2019-11-07 15:35:00,119.18,119.27,119.18,119.27,14732.0,94.0499,94.1209,94.0499,94.1209,14732.0
2019-11-07 15:40:00,119.27,119.27,119.12,119.17,18016.0,94.1209,94.1209,94.0025,94.042,18016.0
2019-11-07 15:45:00,119.17,119.51,119.17,119.45,21920.0,94.042,94.3103,94.042,94.2629,21920.0
2019-11-07 15:50:00,119.47,119.51,119.27,119.3,34990.0,94.2787,94.3103,94.1209,94.1446,34990.0
2019-11-07 15:55:00,119.31,119.62,119.28,119.54,129396.0,94.1525,94.3971,94.1288,94.334,129396.0
2019-11-08 09:30:00,118.89,119.14,118.56,118.66,28755.0,93.821,94.0183,93.5606,93.6395,28755.0
2019-11-08 09:35:00,118.55,118.6,118.1,118.2,12245.0,93.5527,93.5922,93.1976,93.2765,12245.0
2019-11-08 09:40:00,118.18,118.51,118.15,118.46,8743.0,93.2607,93.5212,93.2371,93.4817,8743.0
2019-11-08 09:45:00,118.47,118.89,118.41,118.82,10681.0,93.4896,93.821,93.4422,93.7658,10681.0
2019-11-08 09:50:00,118.74,118.85,118.53,118.59,7705.0,93.7027,93.7895,93.5369,93.5843,7705.0
2019-11-08 09:55:00,118.62,118.85,118.57,118.58,7233.0,93.608,93.7895,93.5685,93.5764,7233.0
2019-11-08 10:00:00,118.61,118.83,118.45,118.5,15519.0,93.6001,93.7737,93.4738,93.5133,15519.0
2019-11-08 10:05:00,118.57,118.57,118.26,118.4,16637.0,93.5685,93.5685,93.3239,93.4343,16637.0
2019-11-08 10:10:00,118.48,118.61,118.21,118.56,14705.0,93.4975,93.6001,93.2844,93.5606,14705.0
2019-11-08 10:15:00,118.58,118.65,118.55,118.56,12964.0,93.5764,93.6316,93.5527,93.5606,12964.0
2019-11-08 10:20:00,118.54,118.63,118.44,118.53,11069.0,93.5448,93.6159,93.4659,93.5369,11069.0
2019-11-08 10:25:00,118.54,118.63,118.44,118.47,14075.0,93.5448,93.6159,93.4659,93.4896,14075.0
2019-11-08 10:30:00,118.47,118.48,118.24,118.38,15627.0,93.4896,93.4975,93.3081,93.4186,15627.0
2019-11-08 10:35:00,118.34,118.59,118.34,118.53,12687.0,93.387,93.5843,93.387,93.5369,12687.0
2019-11-08 10:40:00,118.52,118.63,118.48,118.63,12459.0,93.529,93.6159,93.4975,93.6159,12459.0
2019-11-08 10:45:00,118.64,118.78,118.61,118.66,10560.0,93.6237,93.7342,93.6001,93.6395,10560.0
2019-11-08 10:50:00,118.66,118.68,118.52,118.57,10307.0,93.6395,93.6553,93.529,93.5685,10307.0
2019-11-08 10:55:00,118.55,118.79,118.53,118.62,16084.0,93.5527,93.7421,93.5369,93.608,16084.0
2019-11-08 11:00:00,118.64,118.94,118.57,118.92,7066.0,93.6237,93.8605,93.5685,93.8447,7066.0
2019-11-08 11:05:00,118.93,119.0,118.89,118.91,6646.0,93.8526,93.9078,93.821,93.8368,6646.0
2019-11-08 11:10:00,118.91,119.03,118.85,118.85,5139.0,93.8368,93.9315,93.7895,93.7895,5139.0
2019-11-08 11:15:00,118.8,118.85,118.64,118.67,10459.0,93.75,93.7895,93.6237,93.6474,10459.0
2019-11-08 11:20:00,118.67,118.7,118.58,118.62,7432.0,93.6474,93.6711,93.5764,93.608,7432.0
2019-11-08 11:25:00,118.62,118.76,118.6,118.76,8037.0,93.608,93.7184,93.5922,93.7184,8037.0
2019-11-08 11:30:00,118.77,118.86,118.73,118.84,10450.0,93.7263,93.7974,93.6948,93.7816,10450.0
2019-11-08 11:35:00,118.84,118.95,118.77,118.95,8098.0,93.7816,93.8684,93.7263,93.8684,8098.0
2019-11-08 11:40:00,118.98,118.98,118.93,118.96,4396.0,93.892,93.892,93.8526,93.8763,4396.0
2019-11-08 11:45:00,118.95,119.12,118.95,119.1,8186.0,93.8684,94.0025,93.8684,93.9867,8186.0
2019-11-08 11:50:00,119.12,119.13,119.0,119.11,8613.0,94.0025,94.0104,93.9078,93.9946,8613.0
2019-11-08 11:55:00,119.1,119.16,119.09,119.14,17083.0,93.9867,94.0341,93.9789,94.0183,17083.0
2019-11-08 12:00:00,119.14,119.29,119.14,119.22,8761.0,94.0183,94.1367,94.0183,94.0814,8761.0
2019-11-08 12:05:00,119.19,119.22,119.13,119.21,6109.0,94.0578,94.0814,94.0104,94.0736,6109.0
2019-11-08 12:10:00,119.23,119.35,119.2,119.3,6724.0,94.0893,94.184,94.0657,94.1446,6724.0
2019-11-08 12:15:00,119.28,119.31,119.23,119.23,4521.0,94.1288,94.1525,94.0893,94.0893,4521.0
2019-11-08 12:20:00,119.22,119.24,119.15,119.19,7701.0,94.0814,94.0972,94.0262,94.0578,7701.0
2019-11-08 12:25:00,119.21,119.24,119.11,119.16,5815.0,94.0736,94.0972,93.9946,94.0341,5815.0
2019-11-08 12:30:00,119.17,119.24,119.16,119.21,8811.0,94.042,94.0972,94.0341,94.0736,8811.0
2019-11-08 12:35:00,119.21,119.35,119.21,119.34,15763.0,94.0736,94.184,94.0736,94.1761,15763.0
2019-11-08 12:40:00,119.34,119.37,119.27,119.3,7666.0,94.1761,94.1998,94.1209,94.1446,7666.0
2019-11-08 12:45:00,119.3,119.35,119.3,119.35,6316.0,94.1446,94.184,94.1446,94.184,6316.0
2019-11-08 12:50:00,119.35,119.5,119.35,119.48,8184.0,94.184,94.3024,94.184,94.2866,8184.0
2019-11-08 12:55:00,119.48,119.48,119.32,119.32,7836.0,94.2866,94.2866,94.1604,94.1604,7836.0
2019-11-08 13:00:00,119.34,119.35,119.29,119.32,7669.0,94.1761,94.184,94.1367,94.1604,7669.0
2019-11-08 13:05:00,119.31,119.32,119.21,119.22,5242.0,94.1525,94.1604,94.0736,94.0814,5242.0
2019-11-08 13:10:00,119.22,119.22,119.19,119.2,3567.0,94.0814,94.0814,94.0578,94.0657,3567.0
2019-11-08 13:15:00,119.21,119.34,119.14,119.34,5453.0,94.0736,94.1761,94.0183,94.1761,5453.0
2019-11-08 13:20:00,119.31,119.37,119.29,119.31,10054.0,94.1525,94.1998,94.1367,94.1525,10054.0
2019-11-08 13:25:00,119.28,119.34,119.27,119.32,6538.0,94.1288,94.1761,94.1209,94.1604,6538.0
2019-11-08 13:30:00,119.32,119.37,119.31,119.35,6880.0,94.1604,94.1998,94.1525,94.184,6880.0
2019-11-08 13:35:00,119.36,119.48,119.36,119.48,9643.0,94.1919,94.2866,94.1919,94.2866,9643.0
2019-11-08 13:40:00,119.46,119.5,119.4,119.42,12721.0,94.2708,94.3024,94.2235,94.2393,12721.0
2019-11-08 13:45:00,119.41,119.52,119.41,119.49,9371.0,94.2314,94.3182,94.2314,94.2945,9371.0
2019-11-08 13:50:00,119.48,119.51,119.42,119.44,11474.0,94.2866,94.3103,94.2393,94.2551,11474.0
2019-11-08 13:55:00,119.44,119.55,119.43,119.52,8195.0,94.2551,94.3419,94.2472,94.3182,8195.0
2019-11-08 14:00:00,119.54,119.58,119.49,119.51,9775.0,94.334,94.3655,94.2945,94.3103,9775.0
2019-11-08 14:05:00,119.48,119.5,119.35,119.42,8344.0,94.2866,94.3024,94.184,94.2393,8344.0
2019-11-08 14:10:00,119.42,119.42,119.34,119.38,7457.0,94.2393,94.2393,94.1761,94.2077,7457.0
2019-11-08 14:15:00,119.39,119.45,119.36,119.45,7053.0,94.2156,94.2629,94.1919,94.2629,7053.0
2019-11-08 14:20:00,119.46,119.55,119.44,119.54,5048.0,94.2708,94.3419,94.2551,94.334,5048.0
2019-11-08 14:25:00,119.53,119.56,119.48,119.54,12616.0,94.3261,94.3498,94.2866,94.334,12616.0
2019-11-08 14:30:00,119.52,119.62,119.5,119.62,11369.0,94.3182,94.3971,94.3024,94.3971,11369.0
2019-11-08 14:35:00,119.61,119.73,119.6,119.73,19593.0,94.3892,94.4839,94.3813,94.4839,19593.0
2019-11-08 14:40:00,119.73,119.79,119.69,119.75,12102.0,94.4839,94.5313,94.4523,94.4997,12102.0
2019-11-08 14:45:00,119.76,119.83,119.75,119.81,18455.0,94.5076,94.5628,94.4997,94.547,18455.0
2019-11-08 14:50:00,119.78,119.85,119.75,119.83,11372.0,94.5234,94.5786,94.4997,94.5628,11372.0
2019-11-08 14:55:00,119.83,119.91,119.83,119.88,14787.0,94.5628,94.626,94.5628,94.6023,14787.0
2019-11-08 15:00:00,119.87,119.92,119.83,119.84,13802.0,94.5944,94.6338,94.5628,94.5707,13802.0
2019-11-08 15:05:00,119.83,119.88,119.81,119.82,12562.0,94.5628,94.6023,94.547,94.5549,12562.0
2019-11-08 15:10:00,119.81,119.84,119.8,119.82,9178.0,94.547,94.5707,94.5391,94.5549,9178.0
2019-11-08 15:15:00,119.81,119.83,119.77,119.83,13149.0,94.547,94.5628,94.5155,94.5628,13149.0
2019-11-08 15:20:00,119.83,119.83,119.74,119.74,8708.0,94.5628,94.5628,94.4918,94.4918,8708.0
2019-11-08 15:25:00,119.74,119.75,119.67,119.73,10862.0,94.4918,94.4997,94.4366,94.4839,10862.0
2019-11-08 15:30:00,119.74,119.78,119.62,119.63,14430.0,94.4918,94.5234,94.3971,94.405,14430.0
2019-11-08 15:35:00,119.63,119.74,119.62,119.72,18496.0,94.405,94.4918,94.3971,94.476,18496.0
2019-11-08 15:40:00,119.71,119.75,119.68,119.74,21843.0,94.4681,94.4997,94.4444,94.4918,21843.0
2019-11-08 15:45:00,119.73,119.75,119.6,119.64,28173.0,94.4839,94.4997,94.3813,94.4129,28173.0
2019-11-08 15:50:00,119.61,119.7,119.56,119.67,30607.0,94.3892,94.4602,94.3498,94.4366,30607.0
2019-11-08 15:55:00,119.67,119.75,119.57,119.71,82582.0,94.4366,94.4997,94.3576,94.4681,82582.0
2019-11-11 09:30:00,118.65,118.93,118.52,118.87,29986.0,93.6316,93.8526,93.529,93.8052,29986.0
2019-11-11 09:35:00,118.93,119.04,118.53,118.61,10224.0,93.8526,93.9394,93.5369,93.6001,10224.0
2019-11-11 09:40:00,118.64,118.95,118.61,118.8,8773.0,93.6237,93.8684,93.6001,93.75,8773.0
2019-11-11 09:45:00,118.89,119.17,118.84,118.95,8866.0,93.821,94.042,93.7816,93.8684,8866.0
2019-11-11 09:50:00,118.97,119.1,118.75,119.03,13809.0,93.8842,93.9867,93.7105,93.9315,13809.0
2019-11-11 09:55:00,119.09,119.42,119.06,119.42,10046.0,93.9789,94.2393,93.9552,94.2393,10046.0
2019-11-11 10:00:00,119.41,119.52,119.18,119.47,17479.0,94.2314,94.3182,94.0499,94.2787,17479.0
2019-11-11 10:05:00,119.52,119.74,119.49,119.55,14351.0,94.3182,94.4918,94.2945,94.3419,14351.0
2019-11-11 10:10:00,119.59,119.82,119.52,119.58,16399.0,94.3734,94.5549,94.3182,94.3655,16399.0
2019-11-11 10:15:00,119.53,119.8,119.5,119.7,11158.0,94.3261,94.5391,94.3024,94.4602,11158.0
2019-11-11 10:20:00,119.72,119.72,119.36,119.36,7475.0,94.476,94.476,94.1919,94.1919,7475.0
2019-11-11 10:25:00,119.41,119.6,119.41,119.58,8116.0,94.2314,94.3813,94.2314,94.3655,8116.0
2019-11-11 10:30:00,119.57,119.76,119.57,119.65,6157.0,94.3576,94.5076,94.3576,94.4208,6157.0
2019-11-11 10:35:00,119.6,119.66,119.47,119.61,4723.0,94.3813,94.4287,94.2787,94.3892,4723.0
2019-11-11 10:40:00,119.61,119.8,119.61,119.7,8590.0,94.3892,94.5391,94.3892,94.4602,8590.0
2019-11-11 10:45:00,119.66,119.78,119.65,119.72,16101.0,94.4287,94.5234,94.4208,94.476,16101.0
2019-11-11 10:50:00,119.73,119.8,119.72,119.78,7300.0,94.4839,94.5391,94.476,94.5234,7300.0
2019-11-11 10:55:00,119.79,119.82,119.56,119.63,13665.0,94.5313,94.5549,94.3498,94.405,13665.0
2019-11-11 11:00:00,119.62,119.68,119.55,119.65,5325.0,94.3971,94.4444,94.3419,94.4208,5325.0
2019-11-11 11:05:00,119.63,119.64,119.5,119.58,11286.0,94.405,94.4129,94.3024,94.3655,11286.0
2019-11-11 11:10:00,119.58,119.6,119.37,119.38,6899.0,94.3655,94.3813,94.1998,94.2077,6899.0
2019-11-11 11:15:00,119.39,119.43,119.32,119.32,6719.0,94.2156,94.2472,94.1604,94.1604,6719.0
2019-11-11 11:20:00,119.28,119.38,119.22,119.3,12818.0,94.1288,94.2077,94.0814,94.1446,12818.0
2019-11-11 11:25:00,119.32,119.47,119.32,119.47,6222.0,94.1604,94.2787,94.1604,94.2787,6222.0
2019-11-11 11:30:00,119.46,119.47,119.35,119.38,7365.0,94.2708,94.2787,94.184,94.2077,7365.0
2019-11-11 11:35:00,119.39,119.46,119.32,119.4,6728.0,94.2156,94.2708,94.1604,94.2235,6728.0
2019-11-11 11:40:00,119.4,119.52,119.38,119.51,5922.0,94.2235,94.3182,94.2077,94.3103,5922.0
2019-11-11 11:45:00,119.48,119.56,119.46,119.52,6127.0,94.2866,94.3498,94.2708,94.3182,6127.0
2019-11-11 11:50:00,119.56,119.58,119.49,119.52,3580.0,94.3498,94.3655,94.2945,94.3182,3580.0
2019-11-11 11:55:00,119.5,119.57,119.5,119.55,4991.0,94.3024,94.3576,94.3024,94.3419,4991.0
2019-11-11 12:00:00,119.56,119.56,119.4,119.41,6291.0,94.3498,94.3498,94.2235,94.2314,6291.0
2019-11-11 12:05:00,119.41,119.46,119.33,119.39,7882.0,94.2314,94.2708,94.1682,94.2156,7882.0
2019-11-11 12:10:00,119.41,119.47,119.37,119.46,5235.0,94.2314,94.2787,94.1998,94.2708,5235.0
2019-11-11 12:15:00,119.47,119.55,119.44,119.54,5402.0,94.2787,94.3419,94.2551,94.334,5402.0
2019-11-11 12:20:00,119.53,119.58,119.38,119.38,7226.0,94.3261,94.3655,94.2077,94.2077,7226.0
2019-11-11 12:25:00,119.39,119.46,119.38,119.45,10949.0,94.2156,94.2708,94.2077,94.2629,10949.0
2019-11-11 12:30:00,119.42,119.46,119.29,119.34,9501.0,94.2393,94.2708,94.1367,94.1761,9501.0
2019-11-11 12:35:00,119.37,119.45,119.31,119.43,7171.0,94.1998,94.2629,94.1525,94.2472,7171.0
2019-11-11 12:40:00,119.43,119.45,119.37,119.41,8842.0,94.2472,94.2629,94.1998,94.2314,8842.0
2019-11-11 12:45:00,119.41,119.44,119.28,119.4,8521.0,94.2314,94.2551,94.1288,94.2235,8521.0
2019-11-11 12:50:00,119.39,119.42,119.31,119.35,6932.0,94.2156,94.2393,94.1525,94.184,6932.0
2019-11-11 12:55:00,119.33,119.33,119.17,119.18,10780.0,94.1682,94.1682,94.042,94.0499,10780.0
2019-11-11 13:00:00,119.17,119.22,119.14,119.2,5007.0,94.042,94.0814,94.0183,94.0657,5007.0
2019-11-11 13:05:00,119.23,119.24,119.16,119.21,11661.0,94.0893,94.0972,94.0341,94.0736,11661.0
2019-11-11 13:10:00,119.22,119.34,119.2,119.34,3560.0,94.0814,94.1761,94.0657,94.1761,3560.0
2019-11-11 13:15:00,119.34,119.39,119.29,119.29,5065.0,94.1761,94.2156,94.1367,94.1367,5065.0
2019-11-11 13:20:00,119.34,119.34,119.25,119.25,9212.0,94.1761,94.1761,94.1051,94.1051,9212.0
2019-11-11 13:25:00,119.25,119.27,119.13,119.13,6310.0,94.1051,94.1209,94.0104,94.0104,6310.0
2019-11-11 13:30:00,119.14,119.21,119.1,119.21,7626.0,94.0183,94.0736,93.9867,94.0736,7626.0
2019-11-11 13:35:00,119.21,119.3,119.2,119.29,5057.0,94.0736,94.1446,94.0657,94.1367,5057.0
2019-11-11 13:40:00,119.29,119.31,119.2,119.21,5494.0,94.1367,94.1525,94.0657,94.0736,5494.0
2019-11-11 13:45:00,119.2,119.22,119.1,119.1,9395.0,94.0657,94.0814,93.9867,93.9867,9395.0
2019-11-11 13:50:00,119.13,119.13,119.05,119.05,5336.0,94.0104,94.0104,93.9473,93.9473,5336.0
2019-11-11 13:55:00,119.08,119.24,119.02,119.23,9321.0,93.971,94.0972,93.9236,94.0893,9321.0
2019-11-11 14:00:00,119.19,119.19,119.02,119.06,5616.0,94.0578,94.0578,93.9236,93.9552,5616.0
2019-11-11 14:05:00,119.09,119.15,119.06,119.12,6982.0,93.9789,94.0262,93.9552,94.0025,6982.0
2019-11-11 14:10:00,119.11,119.14,119.01,119.02,7000.0,93.9946,94.0183,93.9157,93.9236,7000.0
2019-11-11 14:15:00,119.02,119.13,118.99,119.05,14507.0,93.9236,94.0104,93.8999,93.9473,14507.0
2019-11-11 14:20:00,119.04,119.09,118.93,118.94,9738.0,93.9394,93.9789,93.8526,93.8605,9738.0
2019-11-11 14:25:00,118.96,118.99,118.85,118.88,7091.0,93.8763,93.8999,93.7895,93.8131,7091.0
2019-11-11 14:30:00,118.86,118.94,118.81,118.89,10149.0,93.7974,93.8605,93.7579,93.821,10149.0
2019-11-11 14:35:00,118.91,118.97,118.9,118.96,7990.0,93.8368,93.8842,93.8289,93.8763,7990.0
2019-11-11 14:40:00,118.99,119.03,118.97,118.99,7184.0,93.8999,93.9315,93.8842,93.8999,7184.0
2019-11-11 14:45:00,118.98,119.05,118.98,118.98,3427.0,93.892,93.9473,93.892,93.892,3427.0
2019-11-11 14:50:00,119.02,119.02,118.91,118.93,7420.0,93.9236,93.9236,93.8368,93.8526,7420.0
2019-11-11 14:55:00,118.92,118.92,118.84,118.89,8667.0,93.8447,93.8447,93.7816,93.821,8667.0
2019-11-11 15:00:00,118.88,118.92,118.83,118.86,7645.0,93.8131,93.8447,93.7737,93.7974,7645.0
2019-11-11 15:05:00,118.84,118.86,118.75,118.77,10739.0,93.7816,93.7974,93.7105,93.7263,10739.0
2019-11-11 15:10:00,118.79,118.8,118.66,118.67,14482.0,93.7421,93.75,93.6395,93.6474,14482.0
2019-11-11 15:15:00,118.68,118.69,118.63,118.63,11975.0,93.6553,93.6632,93.6159,93.6159,11975.0
2019-11-11 15:20:00,118.66,118.68,118.57,118.57,13396.0,93.6395,93.6553,93.5685,93.5685,13396.0
2019-11-11 15:25:00,118.59,118.65,118.5,118.65,11326.0,93.5843,93.6316,93.5133,93.6316,11326.0
2019-11-11 15:30:00,118.64,118.64,118.55,118.56,15176.0,93.6237,93.6237,93.5527,93.5606,15176.0
2019-11-11 15:35:00,118.57,118.6,118.51,118.54,15144.0,93.5685,93.5922,93.5212,93.5448,15144.0
2019-11-11 15:40:00,118.54,118.58,118.52,118.52,16975.0,93.5448,93.5764,93.529,93.529,16975.0
2019-11-11 15:45:00,118.52,118.53,118.38,118.46,27428.0,93.529,93.5369,93.4186,93.4817,27428.0
2019-11-11 15:50:00,118.46,118.49,118.38,118.4,47122.0,93.4817,93.5054,93.4186,93.4343,47122.0
2019-11-11 15:55:00,118.4,118.45,118.35,118.41,89014.0,93.4343,93.4738,93.3949,93.4422,89014.0
2019-11-12 09:30:00,118.86,119.24,118.49,119.03,33292.0,93.7974,94.0972,93.5054,93.9315,33292.0
2019-11-12 09:35:00,119.02,119.27,118.94,119.13,15776.0,93.9236,94.1209,93.8605,94.0104,15776.0
2019-11-12 09:40:00,119.13,119.45,119.04,119.42,10117.0,94.0104,94.2629,93.9394,94.2393,10117.0
2019-11-12 09:45:00,119.43,119.47,119.16,119.22,14886.0,94.2472,94.2787,94.0341,94.0814,14886.0
2019-11-12 09:50:00,119.21,119.21,119.02,119.15,8840.0,94.0736,94.0736,93.9236,94.0262,8840.0
2019-11-12 09:55:00,119.17,119.28,119.15,119.27,13633.0,94.042,94.1288,94.0262,94.1209,13633.0
2019-11-12 10:00:00,119.25,119.29,119.11,119.19,17568.0,94.1051,94.1367,93.9946,94.0578,17568.0
2019-11-12 10:05:00,119.2,119.23,119.05,119.17,7107.0,94.0657,94.0893,93.9473,94.042,7107.0
2019-11-12 10:10:00,119.11,119.17,119.05,119.13,11227.0,93.9946,94.042,93.9473,94.0104,11227.0
2019-11-12 10:15:00,119.13,119.25,119.07,119.11,24078.0,94.0104,94.1051,93.9631,93.9946,24078.0
2019-11-12 10:20:00,119.1,119.16,119.04,119.15,6085.0,93.9867,94.0341,93.9394,94.0262,6085.0
2019-11-12 10:25:00,119.14,119.57,119.13,119.56,15759.0,94.0183,94.3576,94.0104,94.3498,15759.0
2019-11-12 10:30:00,119.53,119.53,119.26,119.39,24238.0,94.3261,94.3261,94.113,94.2156,24238.0
2019-11-12 10:35:00,119.4,119.46,119.38,119.38,14853.0,94.2235,94.2708,94.2077,94.2077,14853.0
2019-11-12 10:40:00,119.4,119.4,119.21,119.38,16391.0,94.2235,94.2235,94.0736,94.2077,16391.0
2019-11-12 10:45:00,119.39,119.41,119.3,119.37,7723.0,94.2156,94.2314,94.1446,94.1998,7723.0
2019-11-12 10:50:00,119.35,119.37,119.18,119.24,11331.0,94.184,94.1998,94.0499,94.0972,11331.0
2019-11-12 10:55:00,119.26,119.29,119.12,119.18,7117.0,94.113,94.1367,94.0025,94.0499,7117.0
2019-11-12 11:00:00,119.18,119.22,119.11,119.14,15119.0,94.0499,94.0814,93.9946,94.0183,15119.0
2019-11-12 11:05:00,119.12,119.31,119.1,119.3,17477.0,94.0025,94.1525,93.9867,94.1446,17477.0
2019-11-12 11:10:00,119.3,119.52,119.3,119.43,4962.0,94.1446,94.3182,94.1446,94.2472,4962.0
2019-11-12 11:15:00,119.45,119.46,119.11,119.13,19759.0,94.2629,94.2708,93.9946,94.0104,19759.0
2019-11-12 11:20:00,119.1,119.12,119.0,119.02,7057.0,93.9867,94.0025,93.9078,93.9236,7057.0
2019-11-12 11:25:00,119.04,119.04,118.89,118.89,5560.0,93.9394,93.9394,93.821,93.821,5560.0
2019-11-12 11:30:00,118.89,118.91,118.75,118.83,29029.0,93.821,93.8368,93.7105,93.7737,29029.0
2019-11-12 11:35:00,118.86,118.86,118.76,118.77,8068.0,93.7974,93.7974,93.7184,93.7263,8068.0
2019-11-12 11:40:00,118.77,118.77,118.68,118.72,9591.0,93.7263,93.7263,93.6553,93.6869,9591.0
2019-11-12 11:45:00,118.73,118.78,118.64,118.67,6783.0,93.6948,93.7342,93.6237,93.6474,6783.0
2019-11-12 11:50:00,118.65,118.67,118.5,118.58,12606.0,93.6316,93.6474,93.5133,93.5764,12606.0
2019-11-12 11:55:00,118.59,118.69,118.52,118.52,27707.0,93.5843,93.6632,93.529,93.529,27707.0
2019-11-12 12:00:00,118.52,118.55,118.43,118.48,28022.0,93.529,93.5527,93.458,93.4975,28022.0
2019-11-12 12:05:00,118.48,118.62,118.47,118.58,18314.0,93.4975,93.608,93.4896,93.5764,18314.0
2019-11-12 12:10:00,118.6,118.68,118.52,118.62,28734.0,93.5922,93.6553,93.529,93.608,28734.0
2019-11-12 12:15:00,118.62,118.65,118.51,118.51,24673.0,93.608,93.6316,93.5212,93.5212,24673.0
2019-11-12 12:20:00,118.5,118.6,118.45,118.46,17635.0,93.5133,93.5922,93.4738,93.4817,17635.0
2019-11-12 12:25:00,118.48,118.51,118.46,118.47,15332.0,93.4975,93.5212,93.4817,93.4896,15332.0
2019-11-12 12:30:00,118.47,118.5,118.36,118.36,35138.0,93.4896,93.5133,93.4028,93.4028,35138.0
2019-11-12 12:35:00,118.36,118.41,118.16,118.16,25736.0,93.4028,93.4422,93.245,93.245,25736.0
2019-11-12 12:40:00,118.18,118.18,118.03,118.03,7671.0,93.2607,93.2607,93.1424,93.1424,7671.0
2019-11-12 12:45:00,118.01,118.05,117.95,118.01,7510.0,93.1266,93.1581,93.0792,93.1266,7510.0
2019-11-12 12:50:00,118.0,118.0,117.84,117.98,15673.0,93.1187,93.1187,92.9924,93.1029,15673.0
2019-11-12 12:55:00,117.97,118.24,117.97,118.2,9167.0,93.095,93.3081,93.095,93.2765,9167.0
2019-11-12 13:00:00,118.22,118.3,118.02,118.02,23300.0,93.2923,93.3554,93.1345,93.1345,23300.0
2019-11-12 13:05:00,118.04,118.2,117.98,118.12,37895.0,93.1503,93.2765,93.1029,93.2134,37895.0
2019-11-12 13:10:00,118.13,118.17,118.06,118.11,25682.0,93.2213,93.2528,93.166,93.2055,25682.0
2019-11-12 13:15:00,118.1,118.17,117.95,118.11,21648.0,93.1976,93.2528,93.0792,93.2055,21648.0
2019-11-12 13:20:00,118.11,118.11,117.97,118.06,14697.0,93.2055,93.2055,93.095,93.166,14697.0
2019-11-12 13:25:00,118.1,118.11,117.97,117.99,14731.0,93.1976,93.2055,93.095,93.1108,14731.0
2019-11-12 13:30:00,117.99,118.02,117.86,117.93,15885.0,93.1108,93.1345,93.0082,93.0635,15885.0
2019-11-12 13:35:00,117.96,118.01,117.85,118.0,7302.0,93.0871,93.1266,93.0003,93.1187,7302.0
2019-11-12 13:40:00,118.0,118.03,117.92,117.97,6758.0,93.1187,93.1424,93.0556,93.095,6758.0
2019-11-12 13:45:00,117.98,118.01,117.92,118.0,6978.0,93.1029,93.1266,93.0556,93.1187,6978.0
2019-11-12 13:50:00,118.01,118.01,117.91,117.96,10855.0,93.1266,93.1266,93.0477,93.0871,10855.0
2019-11-12 13:55:00,117.96,117.98,117.93,117.98,4706.0,93.0871,93.1029,93.0635,93.1029,4706.0
2019-11-12 14:00:00,117.95,117.96,117.78,117.85,14677.0,93.0792,93.0871,92.9451,93.0003,14677.0
2019-11-12 14:05:00,117.83,117.91,117.83,117.87,6026.0,92.9845,93.0477,92.9845,93.0161,6026.0
2019-11-12 14:10:00,117.85,117.86,117.7,117.72,8884.0,93.0003,93.0082,92.8819,92.8977,8884.0
2019-11-12 14:15:00,117.7,117.78,117.65,117.66,10146.0,92.8819,92.9451,92.8425,92.8504,10146.0
2019-11-12 14:20:00,117.66,117.79,117.65,117.78,6966.0,92.8504,92.953,92.8425,92.9451,6966.0
2019-11-12 14:25:00,117.78,117.78,117.63,117.71,10696.0,92.9451,92.9451,92.8267,92.8898,10696.0
2019-11-12 14:30:00,117.7,117.77,117.68,117.72,8152.0,92.8819,92.9372,92.8662,92.8977,8152.0
2019-11-12 14:35:00,117.72,117.75,117.71,117.74,8876.0,92.8977,92.9214,92.8898,92.9135,8876.0
2019-11-12 14:40:00,117.72,117.74,117.65,117.65,12454.0,92.8977,92.9135,92.8425,92.8425,12454.0
2019-11-12 14:45:00,117.67,117.78,117.65,117.75,7460.0,92.8583,92.9451,92.8425,92.9214,7460.0
2019-11-12 14:50:00,117.74,117.77,117.56,117.6,18100.0,92.9135,92.9372,92.7715,92.803,18100.0
2019-11-12 14:55:00,117.58,117.79,117.57,117.71,8058.0,92.7873,92.953,92.7794,92.8898,8058.0
2019-11-12 15:00:00,117.69,117.76,117.67,117.75,7596.0,92.8741,92.9293,92.8583,92.9214,7596.0
2019-11-12 15:05:00,117.76,117.87,117.76,117.79,9387.0,92.9293,93.0161,92.9293,92.953,9387.0
2019-11-12 15:10:00,117.78,117.79,117.73,117.74,8495.0,92.9451,92.953,92.9056,92.9135,8495.0
2019-11-12 15:15:00,117.74,117.86,117.71,117.82,12135.0,92.9135,93.0082,92.8898,92.9766,12135.0
2019-11-12 15:20:00,117.82,117.88,117.77,117.83,15621.0,92.9766,93.024,92.9372,92.9845,15621.0
2019-11-12 15:25:00,117.82,117.87,117.79,117.86,9108.0,92.9766,93.0161,92.953,93.0082,9108.0
2019-11-12 15:30:00,117.86,118.01,117.85,117.9,17531.0,93.0082,93.1266,93.0003,93.0398,17531.0
2019-11-12 15:35:00,117.91,117.94,117.83,117.91,12351.0,93.0477,93.0713,92.9845,93.0477,12351.0
2019-11-12 15:40:00,117.88,117.99,117.87,117.97,12536.0,93.024,93.1108,93.0161,93.095,12536.0
2019-11-12 15:45:00,117.97,117.98,117.87,117.9,22806.0,93.095,93.1029,93.0161,93.0398,22806.0
2019-11-12 15:50:00,117.93,118.13,117.93,118.1,41552.0,93.0635,93.2213,93.0635,93.1976,41552.0
2019-11-12 15:55:00,118.1,118.16,118.0,118.14,99480.0,93.1976,93.245,93.1187,93.2292,99480.0
2019-11-13 09:30:00,117.35,118.07,117.12,117.65,34044.0,92.6057,93.1739,92.4242,92.8425,34044.0
2019-11-13 09:35:00,117.63,117.78,117.52,117.72,6458.0,92.8267,92.9451,92.7399,92.8977,6458.0
2019-11-13 09:40:00,117.79,118.13,117.69,118.13,19715.0,92.953,93.2213,92.8741,93.2213,19715.0
2019-11-13 09:45:00,118.11,118.24,117.91,118.07,19989.0,93.2055,93.3081,93.0477,93.1739,19989.0
2019-11-13 09:50:00,118.02,118.09,117.73,117.86,8386.0,93.1345,93.1897,92.9056,93.0082,8386.0
2019-11-13 09:55:00,117.92,118.13,117.81,118.03,24067.0,93.0556,93.2213,92.9688,93.1424,24067.0
2019-11-13 10:00:00,118.04,118.29,118.01,118.27,6687.0,93.1503,93.3475,93.1266,93.3318,6687.0
2019-11-13 10:05:00,118.26,118.84,118.26,118.8,36666.0,93.3239,93.7816,93.3239,93.75,36666.0
2019-11-13 10:10:00,118.79,118.83,118.24,118.31,29442.0,93.7421,93.7737,93.3081,93.3633,29442.0
2019-11-13 10:15:00,118.3,118.59,118.27,118.59,43293.0,93.3554,93.5843,93.3318,93.5843,43293.0
2019-11-13 10:20:00,118.59,118.7,118.56,118.59,7653.0,93.5843,93.6711,93.5606,93.5843,7653.0
2019-11-13 10:25:00,118.61,118.76,118.49,118.49,11532.0,93.6001,93.7184,93.5054,93.5054,11532.0
2019-11-13 10:30:00,118.5,118.63,118.49,118.51,5741.0,93.5133,93.6159,93.5054,93.5212,5741.0
2019-11-13 10:35:00,118.52,118.73,118.49,118.65,7370.0,93.529,93.6948,93.5054,93.6316,7370.0
2019-11-13 10:40:00,118.69,118.69,118.51,118.54,4229.0,93.6632,93.6632,93.5212,93.5448,4229.0
2019-11-13 10:45:00,118.53,118.66,118.53,118.6,5838.0,93.5369,93.6395,93.5369,93.5922,5838.0
2019-11-13 10:50:00,118.61,118.69,118.56,118.65,6707.0,93.6001,93.6632,93.5606,93.6316,6707.0
2019-11-13 10:55:00,118.65,118.65,118.5,118.56,7366.0,93.6316,93.6316,93.5133,93.5606,7366.0
2019-11-13 11:00:00,118.58,118.62,118.49,118.54,9801.0,93.5764,93.608,93.5054,93.5448,9801.0
2019-11-13 11:05:00,118.53,118.53,118.42,118.47,6798.0,93.5369,93.5369,93.4501,93.4896,6798.0
2019-11-13 11:10:00,118.46,118.51,118.35,118.43,4665.0,93.4817,93.5212,93.3949,93.458,4665.0
2019-11-13 11:15:00,118.46,118.54,118.44,118.53,23512.0,93.4817,93.5448,93.4659,93.5369,23512.0
2019-11-13 11:20:00,118.55,118.68,118.5,118.6,12936.0,93.5527,93.6553,93.5133,93.5922,12936.0
2019-11-13 11:25:00,118.6,118.62,118.4,118.4,9177.0,93.5922,93.608,93.4343,93.4343,9177.0
2019-11-13 11:30:00,118.43,118.5,118.33,118.48,7103.0,93.458,93.5133,93.3791,93.4975,7103.0
2019-11-13 11:35:00,118.47,118.58,118.45,118.47,8387.0,93.4896,93.5764,93.4738,93.4896,8387.0
2019-11-13 11:40:00,118.48,118.56,118.48,118.56,3916.0,93.4975,93.5606,93.4975,93.5606,3916.0
2019-11-13 11:45:00,118.53,118.61,118.5,118.6,4600.0,93.5369,93.6001,93.5133,93.5922,4600.0
2019-11-13 11:50:00,118.58,118.62,118.54,118.62,3930.0,93.5764,93.608,93.5448,93.608,3930.0
2019-11-13 11:55:00,118.6,118.61,118.51,118.52,9371.0,93.5922,93.6001,93.5212,93.529,9371.0
2019-11-13 12:00:00,118.52,118.53,118.35,118.35,4898.0,93.529,93.5369,93.3949,93.3949,4898.0
2019-11-13 12:05:00,118.37,118.51,118.37,118.51,2975.0,93.4107,93.5212,93.4107,93.5212,2975.0
2019-11-13 12:10:00,118.49,118.55,118.48,118.54,2611.0,93.5054,93.5527,93.4975,93.5448,2611.0
2019-11-13 12:15:00,118.52,118.6,118.51,118.55,6713.0,93.529,93.5922,93.5212,93.5527,6713.0
2019-11-13 12:20:00,118.53,118.55,118.48,118.49,3403.0,93.5369,93.5527,93.4975,93.5054,3403.0
2019-11-13 12:25:00,118.48,118.52,118.46,118.52,3856.0,93.4975,93.529,93.4817,93.529,3856.0
2019-11-13 12:30:00,118.54,118.6,118.51,118.52,2974.0,93.5448,93.5922,93.5212,93.529,2974.0
2019-11-13 12:35:00,118.5,118.67,118.5,118.65,6492.0,93.5133,93.6474,93.5133,93.6316,6492.0
2019-11-13 12:40:00,118.6,118.75,118.6,118.73,4548.0,93.5922,93.7105,93.5922,93.6948,4548.0
2019-11-13 12:45:00,118.7,118.72,118.61,118.71,3729.0,93.6711,93.6869,93.6001,93.679,3729.0
2019-11-13 12:50:00,118.71,118.74,118.62,118.67,4736.0,93.679,93.7027,93.608,93.6474,4736.0
2019-11-13 12:55:00,118.71,118.75,118.7,118.74,3718.0,93.679,93.7105,93.6711,93.7027,3718.0
2019-11-13 13:00:00,118.75,118.76,118.7,118.7,4617.0,93.7105,93.7184,93.6711,93.6711,4617.0
2019-11-13 13:05:00,118.73,118.92,118.73,118.85,7754.0,93.6948,93.8447,93.6948,93.7895,7754.0
2019-11-13 13:10:00,118.83,118.83,118.72,118.75,6001.0,93.7737,93.7737,93.6869,93.7105,6001.0
2019-11-13 13:15:00,118.75,118.75,118.67,118.72,7604.0,93.7105,93.7105,93.6474,93.6869,7604.0
2019-11-13 13:20:00,118.71,118.75,118.68,118.75,5627.0,93.679,93.7105,93.6553,93.7105,5627.0
2019-11-13 13:25:00,118.72,118.74,118.67,118.72,3260.0,93.6869,93.7027,93.6474,93.6869,3260.0
2019-11-13 13:30:00,118.7,118.72,118.63,118.63,4281.0,93.6711,93.6869,93.6159,93.6159,4281.0
2019-11-13 13:35:00,118.61,118.68,118.61,118.67,2227.0,93.6001,93.6553,93.6001,93.6474,2227.0
2019-11-13 13:40:00,118.68,118.74,118.65,118.72,3022.0,93.6553,93.7027,93.6316,93.6869,3022.0
2019-11-13 13:45:00,118.71,118.74,118.7,118.72,5402.0,93.679,93.7027,93.6711,93.6869,5402.0
2019-11-13 13:50:00,118.72,118.75,118.67,118.69,4859.0,93.6869,93.7105,93.6474,93.6632,4859.0
2019-11-13 13:55:00,118.67,118.71,118.29,118.4,11887.0,93.6474,93.679,93.3475,93.4343,11887.0
2019-11-13 14:00:00,118.35,118.37,118.22,118.31,7489.0,93.3949,93.4107,93.2923,93.3633,7489.0
2019-11-13 14:05:00,118.33,118.34,118.24,118.25,8327.0,93.3791,93.387,93.3081,93.316,8327.0
2019-11-13 14:10:00,118.25,118.27,118.0,118.04,5689.0,93.316,93.3318,93.1187,93.1503,5689.0
2019-11-13 14:15:00,118.06,118.14,118.05,118.1,7314.0,93.166,93.2292,93.1581,93.1976,7314.0
2019-11-13 14:20:00,118.08,118.13,118.04,118.04,10311.0,93.1818,93.2213,93.1503,93.1503,10311.0
2019-11-13 14:25:00,118.04,118.11,118.0,118.05,5630.0,93.1503,93.2055,93.1187,93.1581,5630.0
2019-11-13 14:30:00,118.07,118.12,118.03,118.07,5627.0,93.1739,93.2134,93.1424,93.1739,5627.0
2019-11-13 14:35:00,118.1,118.14,118.03,118.06,7540.0,93.1976,93.2292,93.1424,93.166,7540.0
2019-11-13 14:40:00,118.05,118.25,118.04,118.16,7412.0,93.1581,93.316,93.1503,93.245,7412.0
2019-11-13 14:45:00,118.17,118.31,118.16,118.28,2885.0,93.2528,93.3633,93.245,93.3397,2885.0
2019-11-13 14:50:00,118.32,118.34,118.26,118.28,4480.0,93.3712,93.387,93.3239,93.3397,4480.0
2019-11-13 14:55:00,118.32,118.38,118.25,118.34,4693.0,93.3712,93.4186,93.316,93.387,4693.0
2019-11-13 15:00:00,118.35,118.4,118.29,118.33,7160.0,93.3949,93.4343,93.3475,93.3791,7160.0
2019-11-13 15:05:00,118.35,118.35,118.29,118.29,3495.0,93.3949,93.3949,93.3475,93.3475,3495.0
2019-11-13 15:10:00,118.28,118.3,118.25,118.27,5954.0,93.3397,93.3554,93.316,93.3318,5954.0
2019-11-13 15:15:00,118.25,118.33,118.25,118.28,4500.0,93.316,93.3791,93.316,93.3397,4500.0
2019-11-13 15:20:00,118.29,118.33,118.24,118.26,6852.0,93.3475,93.3791,93.3081,93.3239,6852.0
2019-11-13 15:25:00,118.25,118.28,118.23,118.24,5964.0,93.316,93.3397,93.3002,93.3081,5964.0
2019-11-13 15:30:00,118.24,118.33,118.2,118.32,10448.0,93.3081,93.3791,93.2765,93.3712,10448.0
2019-11-13 15:35:00,118.31,118.38,118.28,118.38,13273.0,93.3633,93.4186,93.3397,93.4186,13273.0
2019-11-13 15:40:00,118.37,118.38,118.34,118.37,21397.0,93.4107,93.4186,93.387,93.4107,21397.0
2019-11-13 15:45:00,118.37,118.37,118.31,118.32,20717.0,93.4107,93.4107,93.3633,93.3712,20717.0
2019-11-13 15:50:00,118.31,118.31,118.18,118.29,34018.0,93.3633,93.3633,93.2607,93.3475,34018.0
2019-11-13 15:55:00,118.31,118.45,118.28,118.41,126845.0,93.3633,93.4738,93.3397,93.4422,126845.0
2019-11-14 09:30:00,118.65,118.9,118.38,118.83,22819.0,93.6316,93.8289,93.4186,93.7737,22819.0
2019-11-14 09:35:00,118.79,118.92,118.59,118.91,7830.0,93.7421,93.8447,93.5843,93.8368,7830.0
2019-11-14 09:40:00,118.88,119.06,118.61,118.61,11138.0,93.8131,93.9552,93.6001,93.6001,11138.0
2019-11-14 09:45:00,118.62,118.85,118.57,118.79,4888.0,93.608,93.7895,93.5685,93.7421,4888.0
2019-11-14 09:50:00,118.73,118.81,118.65,118.74,2589.0,93.6948,93.7579,93.6316,93.7027,2589.0
2019-11-14 09:55:00,118.8,118.82,118.61,118.73,6989.0,93.75,93.7658,93.6001,93.6948,6989.0
2019-11-14 10:00:00,118.71,118.92,118.65,118.89,6928.0,93.679,93.8447,93.6316,93.821,6928.0
2019-11-14 10:05:00,118.9,118.91,118.65,118.65,7948.0,93.8289,93.8368,93.6316,93.6316,7948.0
2019-11-14 10:10:00,118.7,118.93,118.69,118.93,5308.0,93.6711,93.8526,93.6632,93.8526,5308.0
2019-11-14 10:15:00,118.92,119.03,118.84,118.98,10478.0,93.8447,93.9315,93.7816,93.892,10478.0
2019-11-14 10:20:00,118.99,119.03,118.93,119.02,8110.0,93.8999,93.9315,93.8526,93.9236,8110.0
2019-11-14 10:25:00,118.99,118.99,118.78,118.89,8300.0,93.8999,93.8999,93.7342,93.821,8300.0
2019-11-14 10:30:00,118.91,118.93,118.75,118.87,7124.0,93.8368,93.8526,93.7105,93.8052,7124.0
2019-11-14 10:35:00,118.85,118.86,118.7,118.8,6198.0,93.7895,93.7974,93.6711,93.75,6198.0
2019-11-14 10:40:00,118.86,118.99,118.8,118.86,7748.0,93.7974,93.8999,93.75,93.7974,7748.0
2019-11-14 10:45:00,118.87,118.92,118.77,118.92,6969.0,93.8052,93.8447,93.7263,93.8447,6969.0
2019-11-14 10:50:00,118.92,118.92,118.71,118.82,6256.0,93.8447,93.8447,93.679,93.7658,6256.0
2019-11-14 10:55:00,118.84,118.92,118.76,118.86,6544.0,93.7816,93.8447,93.7184,93.7974,6544.0
2019-11-14 11:00:00,118.82,118.82,118.61,118.76,8108.0,93.7658,93.7658,93.6001,93.7184,8108.0
2019-11-14 11:05:00,118.77,118.86,118.77,118.84,6239.0,93.7263,93.7974,93.7263,93.7816,6239.0
2019-11-14 11:10:00,118.82,118.9,118.79,118.87,13418.0,93.7658,93.8289,93.7421,93.8052,13418.0
2019-11-14 11:15:00,118.88,119.08,118.88,119.03,8468.0,93.8131,93.971,93.8131,93.9315,8468.0
2019-11-14 11:20:00,119.01,119.07,118.95,118.96,7516.0,93.9157,93.9631,93.8684,93.8763,7516.0
2019-11-14 11:25:00,118.94,118.95,118.77,118.79,7246.0,93.8605,93.8684,93.7263,93.7421,7246.0
2019-11-14 11:30:00,118.81,118.88,118.74,118.82,10908.0,93.7579,93.8131,93.7027,93.7658,10908.0
2019-11-14 11:35:00,118.8,118.88,118.72,118.87,6896.0,93.75,93.8131,93.6869,93.8052,6896.0
2019-11-14 11:40:00,118.86,118.99,118.84,118.99,11894.0,93.7974,93.8999,93.7816,93.8999,11894.0
2019-11-14 11:45:00,118.97,119.04,118.7,118.76,9890.0,93.8842,93.9394,93.6711,93.7184,9890.0
2019-11-14 11:50:00,118.73,118.77,118.61,118.68,8058.0,93.6948,93.7263,93.6001,93.6553,8058.0
2019-11-14 11:55:00,118.69,118.89,118.69,118.89,7954.0,93.6632,93.821,93.6632,93.821,7954.0
2019-11-14 12:00:00,118.89,119.01,118.87,118.92,8548.0,93.821,93.9157,93.8052,93.8447,8548.0
2019-11-14 12:05:00,118.93,118.94,118.88,118.89,3477.0,93.8526,93.8605,93.8131,93.821,3477.0
2019-11-14 12:10:00,118.9,118.95,118.85,118.85,9987.0,93.8289,93.8684,93.7895,93.7895,9987.0
2019-11-14 12:15:00,118.87,118.89,118.78,118.79,13574.0,93.8052,93.821,93.7342,93.7421,13574.0
2019-11-14 12:20:00,118.79,118.85,118.64,118.64,7391.0,93.7421,93.7895,93.6237,93.6237,7391.0
2019-11-14 12:25:00,118.63,118.7,118.6,118.69,4394.0,93.6159,93.6711,93.5922,93.6632,4394.0
2019-11-14 12:30:00,118.68,118.79,118.68,118.76,4298.0,93.6553,93.7421,93.6553,93.7184,4298.0
2019-11-14 12:35:00,118.75,118.85,118.74,118.85,4400.0,93.7105,93.7895,93.7027,93.7895,4400.0
2019-11-14 12:40:00,118.87,118.89,118.85,118.86,4613.0,93.8052,93.821,93.7895,93.7974,4613.0
2019-11-14 12:45:00,118.88,118.9,118.74,118.76,5228.0,93.8131,93.8289,93.7027,93.7184,5228.0
2019-11-14 12:50:00,118.77,118.91,118.76,118.83,5837.0,93.7263,93.8368,93.7184,93.7737,5837.0
2019-11-14 12:55:00,118.85,118.9,118.82,118.9,5898.0,93.7895,93.8289,93.7658,93.8289,5898.0
2019-11-14 13:00:00,118.88,118.96,118.87,118.96,5184.0,93.8131,93.8763,93.8052,93.8763,5184.0
2019-11-14 13:05:00,118.94,118.97,118.85,118.85,5862.0,93.8605,93.8842,93.7895,93.7895,5862.0
2019-11-14 13:10:00,118.84,118.9,118.76,118.9,7742.0,93.7816,93.8289,93.7184,93.8289,7742.0
2019-11-14 13:15:00,118.88,118.88,118.82,118.83,4000.0,93.8131,93.8131,93.7658,93.7737,4000.0
2019-11-14 13:20:00,118.84,118.88,118.8,118.87,4726.0,93.7816,93.8131,93.75,93.8052,4726.0
2019-11-14 13:25:00,118.89,118.93,118.85,118.89,7338.0,93.821,93.8526,93.7895,93.821,7338.0
2019-11-14 13:30:00,118.89,119.02,118.88,119.01,10489.0,93.821,93.9236,93.8131,93.9157,10489.0
2019-11-14 13:35:00,119.02,119.04,118.97,119.03,3856.0,93.9236,93.9394,93.8842,93.9315,3856.0
2019-11-14 13:40:00,119.02,119.06,118.96,119.0,6300.0,93.9236,93.9552,93.8763,93.9078,6300.0
2019-11-14 13:45:00,119.0,119.08,118.99,119.07,5996.0,93.9078,93.971,93.8999,93.9631,5996.0
2019-11-14 13:50:00,119.06,119.08,118.93,118.93,9911.0,93.9552,93.971,93.8526,93.8526,9911.0
2019-11-14 13:55:00,118.92,118.92,118.63,118.8,18071.0,93.8447,93.8447,93.6159,93.75,18071.0
2019-11-14 14:00:00,118.73,118.88,118.7,118.87,6239.0,93.6948,93.8131,93.6711,93.8052,6239.0
2019-11-14 14:05:00,118.84,118.96,118.83,118.96,6347.0,93.7816,93.8763,93.7737,93.8763,6347.0
2019-11-14 14:10:00,118.97,119.06,118.94,119.0,8350.0,93.8842,93.9552,93.8605,93.9078,8350.0
2019-11-14 14:15:00,119.01,119.19,119.01,119.15,7988.0,93.9157,94.0578,93.9157,94.0262,7988.0
2019-11-14 14:20:00,119.17,119.29,119.13,119.24,11803.0,94.042,94.1367,94.0104,94.0972,11803.0
2019-11-14 14:25:00,119.22,119.31,119.18,119.31,9281.0,94.0814,94.1525,94.0499,94.1525,9281.0
2019-11-14 14:30:00,119.32,119.41,119.32,119.36,19597.0,94.1604,94.2314,94.1604,94.1919,19597.0
2019-11-14 14:35:00,119.36,119.47,119.33,119.37,12614.0,94.1919,94.2787,94.1682,94.1998,12614.0
2019-11-14 14:40:00,119.37,119.4,119.28,119.36,8452.0,94.1998,94.2235,94.1288,94.1919,8452.0
2019-11-14 14:45:00,119.34,119.35,119.27,119.29,12072.0,94.1761,94.184,94.1209,94.1367,12072.0
2019-11-14 14:50:00,119.28,119.32,119.23,119.23,8821.0,94.1288,94.1604,94.0893,94.0893,8821.0
2019-11-14 14:55:00,119.22,119.33,119.22,119.32,7841.0,94.0814,94.1682,94.0814,94.1604,7841.0
2019-11-14 15:00:00,119.33,119.45,119.32,119.44,14443.0,94.1682,94.2629,94.1604,94.2551,14443.0
2019-11-14 15:05:00,119.44,119.45,119.38,119.38,12971.0,94.2551,94.2629,94.2077,94.2077,12971.0
2019-11-14 15:10:00,119.4,119.4,119.24,119.34,16747.0,94.2235,94.2235,94.0972,94.1761,16747.0
2019-11-14 15:15:00,119.32,119.32,119.28,119.32,12762.0,94.1604,94.1604,94.1288,94.1604,12762.0
2019-11-14 15:20:00,119.33,119.43,119.28,119.42,18577.0,94.1682,94.2472,94.1288,94.2393,18577.0
2019-11-14 15:25:00,119.43,119.49,119.36,119.49,20137.0,94.2472,94.2945,94.1919,94.2945,20137.0
2019-11-14 15:30:00,119.47,119.48,119.3,119.37,18146.0,94.2787,94.2866,94.1446,94.1998,18146.0
2019-11-14 15:35:00,119.38,119.58,119.38,119.5,21447.0,94.2077,94.3655,94.2077,94.3024,21447.0
2019-11-14 15:40:00,119.51,119.53,119.46,119.53,15170.0,94.3103,94.3261,94.2708,94.3261,15170.0
2019-11-14 15:45:00,119.53,119.58,119.46,119.47,15857.0,94.3261,94.3655,94.2708,94.2787,15857.0
2019-11-14 15:50:00,119.48,119.54,119.41,119.46,29414.0,94.2866,94.334,94.2314,94.2708,29414.0
2019-11-14 15:55:00,119.45,119.55,119.35,119.55,120846.0,94.2629,94.3419,94.184,94.3419,120846.0
2019-11-15 09:30:00,119.21,119.21,118.31,118.8,85684.0,94.7889,94.7889,94.0733,94.4629,85684.0
2019-11-15 09:35:00,118.75,118.8,118.06,118.4,19716.0,94.4231,94.4629,93.8745,94.1448,19716.0
2019-11-15 09:40:00,118.53,118.54,118.08,118.09,8447.0,94.2482,94.2561,93.8904,93.8983,8447.0
2019-11-15 09:45:00,118.09,118.27,118.0,118.15,9483.0,93.8983,94.0414,93.8268,93.946,9483.0
2019-11-15 09:50:00,118.11,118.33,118.11,118.27,7102.0,93.9142,94.0892,93.9142,94.0414,7102.0
2019-11-15 09:55:00,118.24,118.33,118.22,118.32,8203.0,94.0176,94.0892,94.0017,94.0812,8203.0
2019-11-15 10:00:00,118.3,118.34,118.01,118.04,17632.0,94.0653,94.0971,93.8347,93.8586,17632.0
2019-11-15 10:05:00,118.04,118.3,118.04,118.21,6330.0,93.8586,94.0653,93.8586,93.9937,6330.0
2019-11-15 10:10:00,118.21,118.29,118.14,118.21,10216.0,93.9937,94.0573,93.9381,93.9937,10216.0
2019-11-15 10:15:00,118.3,118.33,118.15,118.17,9193.0,94.0653,94.0892,93.946,93.9619,9193.0
2019-11-15 10:20:00,118.19,118.23,118.07,118.08,11812.0,93.9778,94.0096,93.8824,93.8904,11812.0
2019-11-15 10:25:00,118.06,118.16,118.05,118.13,9323.0,93.8745,93.954,93.8665,93.9301,9323.0
2019-11-15 10:30:00,118.13,118.17,118.05,118.16,5815.0,93.9301,93.9619,93.8665,93.954,5815.0
2019-11-15 10:35:00,118.17,118.29,118.14,118.27,7804.0,93.9619,94.0573,93.9381,94.0414,7804.0
2019-11-15 10:40:00,118.26,118.26,118.1,118.16,5819.0,94.0335,94.0335,93.9063,93.954,5819.0
2019-11-15 10:45:00,118.16,118.17,118.09,118.12,4098.0,93.954,93.9619,93.8983,93.9222,4098.0
2019-11-15 10:50:00,118.14,118.16,118.07,118.16,4619.0,93.9381,93.954,93.8824,93.954,4619.0
2019-11-15 10:55:00,118.14,118.23,118.11,118.23,6962.0,93.9381,94.0096,93.9142,94.0096,6962.0
2019-11-15 11:00:00,118.22,118.5,118.22,118.42,27688.0,94.0017,94.2243,94.0017,94.1607,27688.0
2019-11-15 11:05:00,118.42,118.45,118.32,118.35,6917.0,94.1607,94.1846,94.0812,94.1051,6917.0
2019-11-15 11:10:00,118.34,118.35,118.18,118.22,5156.0,94.0971,94.1051,93.9699,94.0017,5156.0
2019-11-15 11:15:00,118.21,118.21,118.1,118.14,34564.0,93.9937,93.9937,93.9063,93.9381,34564.0
2019-11-15 11:20:00,118.13,118.33,118.13,118.3,13637.0,93.9301,94.0892,93.9301,94.0653,13637.0
2019-11-15 11:25:00,118.28,118.49,118.28,118.45,7741.0,94.0494,94.2164,94.0494,94.1846,7741.0
2019-11-15 11:30:00,118.46,118.67,118.46,118.55,14013.0,94.1925,94.3595,94.1925,94.2641,14013.0
2019-11-15 11:35:00,118.56,118.58,118.28,118.32,12949.0,94.272,94.2879,94.0494,94.0812,12949.0
2019-11-15 11:40:00,118.37,118.37,118.22,118.22,13035.0,94.121,94.121,94.0017,94.0017,13035.0
2019-11-15 11:45:00,118.19,118.26,118.16,118.26,3700.0,93.9778,94.0335,93.954,94.0335,3700.0
2019-11-15 11:50:00,118.26,118.34,118.19,118.19,12217.0,94.0335,94.0971,93.9778,93.9778,12217.0
2019-11-15 11:55:00,118.19,118.21,118.13,118.2,10303.0,93.9778,93.9937,93.9301,93.9858,10303.0
2019-11-15 12:00:00,118.22,118.22,118.12,118.15,9136.0,94.0017,94.0017,93.9222,93.946,9136.0
2019-11-15 12:05:00,118.15,118.16,118.03,118.07,4843.0,93.946,93.954,93.8506,93.8824,4843.0
2019-11-15 12:10:00,118.08,118.29,118.07,118.24,11187.0,93.8904,94.0573,93.8824,94.0176,11187.0
2019-11-15 12:15:00,118.25,118.34,118.17,118.34,23815.0,94.0255,94.0971,93.9619,94.0971,23815.0
2019-11-15 12:20:00,118.39,118.39,118.31,118.38,6912.0,94.1369,94.1369,94.0733,94.1289,6912.0
2019-11-15 12:25:00,118.37,118.46,118.36,118.36,14999.0,94.121,94.1925,94.113,94.113,14999.0
2019-11-15 12:30:00,118.35,118.5,118.35,118.48,4297.0,94.1051,94.2243,94.1051,94.2084,4297.0
2019-11-15 12:35:00,118.5,118.58,118.46,118.46,5886.0,94.2243,94.2879,94.1925,94.1925,5886.0
2019-11-15 12:40:00,118.45,118.57,118.45,118.55,5313.0,94.1846,94.28,94.1846,94.2641,5313.0
2019-11-15 12:45:00,118.56,118.57,118.49,118.49,6358.0,94.272,94.28,94.2164,94.2164,6358.0
2019-11-15 12:50:00,118.53,118.53,118.46,118.47,3806.0,94.2482,94.2482,94.1925,94.2005,3806.0
2019-11-15 12:55:00,118.47,118.47,118.39,118.43,4857.0,94.2005,94.2005,94.1369,94.1687,4857.0
2019-11-15 13:00:00,118.42,118.54,118.4,118.54,5108.0,94.1607,94.2561,94.1448,94.2561,5108.0
2019-11-15 13:05:00,118.54,118.58,118.49,118.57,5248.0,94.2561,94.2879,94.2164,94.28,5248.0
2019-11-15 13:10:00,118.56,118.56,118.5,118.51,5627.0,94.272,94.272,94.2243,94.2323,5627.0
2019-11-15 13:15:00,118.49,118.57,118.49,118.55,6026.0,94.2164,94.28,94.2164,94.2641,6026.0
2019-11-15 13:20:00,118.57,118.57,118.54,118.56,6320.0,94.28,94.28,94.2561,94.272,6320.0
2019-11-15 13:25:00,118.57,118.58,118.48,118.49,6730.0,94.28,94.2879,94.2084,94.2164,6730.0
2019-11-15 13:30:00,118.47,118.51,118.41,118.42,4995.0,94.2005,94.2323,94.1528,94.1607,4995.0
2019-11-15 13:35:00,118.4,118.42,118.28,118.28,6285.0,94.1448,94.1607,94.0494,94.0494,6285.0
2019-11-15 13:40:00,118.28,118.34,118.26,118.33,3132.0,94.0494,94.0971,94.0335,94.0892,3132.0
2019-11-15 13:45:00,118.32,118.36,118.3,118.34,4800.0,94.0812,94.113,94.0653,94.0971,4800.0
2019-11-15 13:50:00,118.34,118.35,118.28,118.29,5430.0,94.0971,94.1051,94.0494,94.0573,5430.0
2019-11-15 13:55:00,118.3,118.3,118.21,118.21,6318.0,94.0653,94.0653,93.9937,93.9937,6318.0
2019-11-15 14:00:00,118.2,118.26,118.17,118.18,5926.0,93.9858,94.0335,93.9619,93.9699,5926.0
2019-11-15 14:05:00,118.18,118.22,118.16,118.22,8326.0,93.9699,94.0017,93.954,94.0017,8326.0
2019-11-15 14:10:00,118.21,118.22,118.13,118.2,9875.0,93.9937,94.0017,93.9301,93.9858,9875.0
2019-11-15 14:15:00,118.19,118.29,118.18,118.26,4542.0,93.9778,94.0573,93.9699,94.0335,4542.0
2019-11-15 14:20:00,118.25,118.25,118.13,118.14,5225.0,94.0255,94.0255,93.9301,93.9381,5225.0
2019-11-15 14:25:00,118.12,118.13,118.02,118.06,5269.0,93.9222,93.9301,93.8427,93.8745,5269.0
2019-11-15 14:30:00,118.06,118.07,118.03,118.04,6756.0,93.8745,93.8824,93.8506,93.8586,6756.0
2019-11-15 14:35:00,118.03,118.09,117.99,118.07,11746.0,93.8506,93.8983,93.8188,93.8824,11746.0
2019-11-15 14:40:00,118.05,118.2,118.04,118.2,4419.0,93.8665,93.9858,93.8586,93.9858,4419.0
2019-11-15 14:45:00,118.2,118.25,118.17,118.25,6831.0,93.9858,94.0255,93.9619,94.0255,6831.0
2019-11-15 14:50:00,118.26,118.28,118.15,118.16,4979.0,94.0335,94.0494,93.946,93.954,4979.0
2019-11-15 14:55:00,118.12,118.14,118.05,118.08,8957.0,93.9222,93.9381,93.8665,93.8904,8957.0
2019-11-15 15:00:00,118.08,118.13,118.05,118.11,7236.0,93.8904,93.9301,93.8665,93.9142,7236.0
2019-11-15 15:05:00,118.09,118.13,118.04,118.12,5197.0,93.8983,93.9301,93.8586,93.9222,5197.0
2019-11-15 15:10:00,118.1,118.17,118.09,118.17,6265.0,93.9063,93.9619,93.8983,93.9619,6265.0
2019-11-15 15:15:00,118.17,118.17,118.1,118.11,10039.0,93.9619,93.9619,93.9063,93.9142,10039.0
2019-11-15 15:20:00,118.09,118.09,117.95,117.98,12493.0,93.8983,93.8983,93.787,93.8109,12493.0
2019-11-15 15:25:00,118.0,118.0,117.85,117.87,12620.0,93.8268,93.8268,93.7075,93.7234,12620.0
2019-11-15 15:30:00,117.89,117.89,117.82,117.87,14572.0,93.7393,93.7393,93.6836,93.7234,14572.0
2019-11-15 15:35:00,117.87,117.97,117.85,117.92,10802.0,93.7234,93.8029,93.7075,93.7631,10802.0
2019-11-15 15:40:00,117.91,117.96,117.88,117.96,13695.0,93.7552,93.795,93.7313,93.795,13695.0
2019-11-15 15:45:00,117.96,118.07,117.93,118.05,11954.0,93.795,93.8824,93.7711,93.8665,11954.0
2019-11-15 15:50:00,118.06,118.13,118.03,118.09,29844.0,93.8745,93.9301,93.8506,93.8983,29844.0
2019-11-15 15:55:00,118.09,118.42,118.09,118.36,156488.0,93.8983,94.1607,93.8983,94.113,156488.0
2019-11-18 09:30:00,118.15,118.48,118.1,118.35,29334.0,93.946,94.2084,93.9063,94.1051,29334.0
2019-11-18 09:35:00,118.29,118.36,118.09,118.21,8707.0,94.0573,94.113,93.8983,93.9937,8707.0
2019-11-18 09:40:00,118.09,118.2,117.82,117.85,5910.0,93.8983,93.9858,93.6836,93.7075,5910.0
2019-11-18 09:45:00,117.83,117.88,117.71,117.82,6507.0,93.6916,93.7313,93.5962,93.6836,6507.0
2019-11-18 09:50:00,117.83,117.97,117.81,117.9,11306.0,93.6916,93.8029,93.6757,93.7472,11306.0
2019-11-18 09:55:00,117.89,117.96,117.8,117.92,11267.0,93.7393,93.795,93.6677,93.7631,11267.0
2019-11-18 10:00:00,117.91,118.04,117.88,118.01,8787.0,93.7552,93.8586,93.7313,93.8347,8787.0
2019-11-18 10:05:00,118.01,118.36,118.01,118.31,10728.0,93.8347,94.113,93.8347,94.0733,10728.0
2019-11-18 10:10:00,118.3,118.41,118.21,118.34,7022.0,94.0653,94.1528,93.9937,94.0971,7022.0
2019-11-18 10:15:00,118.33,118.38,118.15,118.15,14277.0,94.0892,94.1289,93.946,93.946,14277.0
2019-11-18 10:20:00,118.16,118.19,117.96,118.01,10105.0,93.954,93.9778,93.795,93.8347,10105.0
2019-11-18 10:25:00,117.96,118.0,117.9,117.98,9933.0,93.795,93.8268,93.7472,93.8109,9933.0
2019-11-18 10:30:00,117.95,118.09,117.95,118.09,4088.0,93.787,93.8983,93.787,93.8983,4088.0
2019-11-18 10:35:00,118.07,118.08,117.94,118.0,8806.0,93.8824,93.8904,93.779,93.8268,8806.0
2019-11-18 10:40:00,118.0,118.04,117.91,117.96,7760.0,93.8268,93.8586,93.7552,93.795,7760.0
2019-11-18 10:45:00,117.97,118.05,117.92,117.92,6606.0,93.8029,93.8665,93.7631,93.7631,6606.0
2019-11-18 10:50:00,117.95,117.98,117.84,117.84,8949.0,93.787,93.8109,93.6995,93.6995,8949.0
2019-11-18 10:55:00,117.82,117.86,117.68,117.8,11979.0,93.6836,93.7154,93.5723,93.6677,11979.0
2019-11-18 11:00:00,117.82,117.87,117.74,117.74,4649.0,93.6836,93.7234,93.62,93.62,4649.0
2019-11-18 11:05:00,117.76,117.76,117.68,117.75,7890.0,93.6359,93.6359,93.5723,93.628,7890.0
2019-11-18 11:10:00,117.76,117.84,117.75,117.75,17581.0,93.6359,93.6995,93.628,93.628,17581.0
2019-11-18 11:15:00,117.76,117.83,117.7,117.79,5464.0,93.6359,93.6916,93.5882,93.6598,5464.0
2019-11-18 11:20:00,117.79,117.79,117.66,117.71,5398.0,93.6598,93.6598,93.5564,93.5962,5398.0
2019-11-18 11:25:00,117.71,117.73,117.6,117.62,6111.0,93.5962,93.6121,93.5087,93.5246,6111.0
2019-11-18 11:30:00,117.59,117.8,117.55,117.69,8555.0,93.5007,93.6677,93.4689,93.5803,8555.0
2019-11-18 11:35:00,117.67,117.7,117.58,117.67,5324.0,93.5644,93.5882,93.4928,93.5644,5324.0
2019-11-18 11:40:00,117.66,117.66,117.53,117.58,9319.0,93.5564,93.5564,93.453,93.4928,9319.0
2019-11-18 11:45:00,117.59,117.65,117.55,117.57,3447.0,93.5007,93.5485,93.4689,93.4848,3447.0
2019-11-18 11:50:00,117.57,117.7,117.54,117.7,5701.0,93.4848,93.5882,93.461,93.5882,5701.0
2019-11-18 11:55:00,117.67,117.72,117.59,117.69,17423.0,93.5644,93.6041,93.5007,93.5803,17423.0
2019-11-18 12:00:00,117.66,117.74,117.66,117.7,4933.0,93.5564,93.62,93.5564,93.5882,4933.0
2019-11-18 12:05:00,117.72,117.77,117.72,117.77,4984.0,93.6041,93.6439,93.6041,93.6439,4984.0
2019-11-18 12:10:00,117.78,117.83,117.74,117.83,5078.0,93.6518,93.6916,93.62,93.6916,5078.0
2019-11-18 12:15:00,117.85,117.85,117.76,117.77,8304.0,93.7075,93.7075,93.6359,93.6439,8304.0
2019-11-18 12:20:00,117.79,117.89,117.77,117.88,5218.0,93.6598,93.7393,93.6439,93.7313,5218.0
2019-11-18 12:25:00,117.89,117.9,117.84,117.88,5697.0,93.7393,93.7472,93.6995,93.7313,5697.0
2019-11-18 12:30:00,117.88,117.89,117.78,117.84,11451.0,93.7313,93.7393,93.6518,93.6995,11451.0
2019-11-18 12:35:00,117.83,117.89,117.82,117.87,2953.0,93.6916,93.7393,93.6836,93.7234,2953.0
2019-11-18 12:40:00,117.88,117.89,117.82,117.88,8443.0,93.7313,93.7393,93.6836,93.7313,8443.0
2019-11-18 12:45:00,117.85,117.85,117.69,117.72,6014.0,93.7075,93.7075,93.5803,93.6041,6014.0
2019-11-18 12:50:00,117.73,117.73,117.64,117.65,4344.0,93.6121,93.6121,93.5405,93.5485,4344.0
2019-11-18 12:55:00,117.67,117.72,117.63,117.71,4085.0,93.5644,93.6041,93.5326,93.5962,4085.0
2019-11-18 13:00:00,117.72,117.74,117.68,117.68,4870.0,93.6041,93.62,93.5723,93.5723,4870.0
2019-11-18 13:05:00,117.67,117.67,117.61,117.61,6989.0,93.5644,93.5644,93.5167,93.5167,6989.0
2019-11-18 13:10:00,117.62,117.66,117.56,117.59,9533.0,93.5246,93.5564,93.4769,93.5007,9533.0
2019-11-18 13:15:00,117.61,117.71,117.59,117.71,4126.0,93.5167,93.5962,93.5007,93.5962,4126.0
2019-11-18 13:20:00,117.7,117.77,117.68,117.75,6612.0,93.5882,93.6439,93.5723,93.628,6612.0
2019-11-18 13:25:00,117.75,117.88,117.71,117.83,4700.0,93.628,93.7313,93.5962,93.6916,4700.0
2019-11-18 13:30:00,117.85,117.86,117.78,117.79,6609.0,93.7075,93.7154,93.6518,93.6598,6609.0
2019-11-18 13:35:00,117.79,117.82,117.78,117.81,5022.0,93.6598,93.6836,93.6518,93.6757,5022.0
2019-11-18 13:40:00,117.81,117.91,117.81,117.89,7868.0,93.6757,93.7552,93.6757,93.7393,7868.0
2019-11-18 13:45:00,117.88,117.9,117.8,117.8,8462.0,93.7313,93.7472,93.6677,93.6677,8462.0
2019-11-18 13:50:00,117.78,117.82,117.77,117.82,4419.0,93.6518,93.6836,93.6439,93.6836,4419.0
2019-11-18 13:55:00,117.82,117.87,117.8,117.87,4998.0,93.6836,93.7234,93.6677,93.7234,4998.0
2019-11-18 14:00:00,117.86,117.87,117.78,117.8,4154.0,93.7154,93.7234,93.6518,93.6677,4154.0
2019-11-18 14:05:00,117.8,117.88,117.79,117.88,6627.0,93.6677,93.7313,93.6598,93.7313,6627.0
2019-11-18 14:10:00,117.88,117.89,117.85,117.88,6483.0,93.7313,93.7393,93.7075,93.7313,6483.0
2019-11-18 14:15:00,117.88,118.0,117.88,117.93,12431.0,93.7313,93.8268,93.7313,93.7711,12431.0
2019-11-18 14:20:00,117.95,118.08,117.95,118.06,6451.0,93.787,93.8904,93.787,93.8745,6451.0
2019-11-18 14:25:00,118.06,118.13,118.05,118.12,5981.0,93.8745,93.9301,93.8665,93.9222,5981.0
2019-11-18 14:30:00,118.09,118.18,118.06,118.18,3982.0,93.8983,93.9699,93.8745,93.9699,3982.0
2019-11-18 14:35:00,118.17,118.24,118.17,118.2,13909.0,93.9619,94.0176,93.9619,93.9858,13909.0
2019-11-18 14:40:00,118.22,118.23,118.14,118.15,3403.0,94.0017,94.0096,93.9381,93.946,3403.0
2019-11-18 14:45:00,118.17,118.2,118.13,118.19,4752.0,93.9619,93.9858,93.9301,93.9778,4752.0
2019-11-18 14:50:00,118.18,118.2,118.12,118.12,5757.0,93.9699,93.9858,93.9222,93.9222,5757.0
2019-11-18 14:55:00,118.14,118.17,118.07,118.15,8667.0,93.9381,93.9619,93.8824,93.946,8667.0
2019-11-18 15:00:00,118.16,118.18,118.1,118.15,6643.0,93.954,93.9699,93.9063,93.946,6643.0
2019-11-18 15:05:00,118.16,118.17,118.09,118.09,4688.0,93.954,93.9619,93.8983,93.8983,4688.0
2019-11-18 15:10:00,118.1,118.13,118.08,118.11,8274.0,93.9063,93.9301,93.8904,93.9142,8274.0
2019-11-18 15:15:00,118.1,118.17,118.09,118.17,6543.0,93.9063,93.9619,93.8983,93.9619,6543.0
2019-11-18 15:20:00,118.15,118.24,118.15,118.23,6115.0,93.946,94.0176,93.946,94.0096,6115.0
2019-11-18 15:25:00,118.24,118.26,118.18,118.26,11863.0,94.0176,94.0335,93.9699,94.0335,11863.0
2019-11-18 15:30:00,118.24,118.26,118.19,118.2,11162.0,94.0176,94.0335,93.9778,93.9858,11162.0
2019-11-18 15:35:00,118.2,118.26,118.18,118.25,12553.0,93.9858,94.0335,93.9699,94.0255,12553.0
2019-11-18 15:40:00,118.26,118.39,118.23,118.39,14792.0,94.0335,94.1369,94.0096,94.1369,14792.0
2019-11-18 15:45:00,118.38,118.45,118.38,118.42,23253.0,94.1289,94.1846,94.1289,94.1607,23253.0
2019-11-18 15:50:00,118.42,118.53,118.42,118.53,43587.0,94.1607,94.2482,94.1607,94.2482,43587.0
2019-11-18 15:55:00,118.55,118.67,118.51,118.62,70797.0,94.2641,94.3595,94.2323,94.3197,70797.0
2019-11-19 09:30:00,117.86,118.13,117.5,117.64,49777.0,93.7154,93.9301,93.4292,93.5405,49777.0
2019-11-19 09:35:00,117.7,117.79,117.58,117.72,6181.0,93.5882,93.6598,93.4928,93.6041,6181.0
2019-11-19 09:40:00,117.72,117.83,117.6,117.72,25592.0,93.6041,93.6916,93.5087,93.6041,25592.0
2019-11-19 09:45:00,117.72,117.98,117.72,117.76,21622.0,93.6041,93.8109,93.6041,93.6359,21622.0
2019-11-19 09:50:00,117.77,118.0,117.77,117.96,26905.0,93.6439,93.8268,93.6439,93.795,26905.0
2019-11-19 09:55:00,117.98,118.15,117.89,118.12,22110.0,93.8109,93.946,93.7393,93.9222,22110.0
2019-11-19 10:00:00,118.08,118.11,117.61,117.63,65837.0,93.8904,93.9142,93.5167,93.5326,65837.0
2019-11-19 10:05:00,117.63,117.87,117.62,117.85,35950.0,93.5326,93.7234,93.5246,93.7075,35950.0
2019-11-19 10:10:00,117.85,118.15,117.84,117.99,36067.0,93.7075,93.946,93.6995,93.8188,36067.0
2019-11-19 10:15:00,118.02,118.43,118.01,118.41,26844.0,93.8427,94.1687,93.8347,94.1528,26844.0
2019-11-19 10:20:00,118.44,118.54,118.37,118.47,34085.0,94.1766,94.2561,94.121,94.2005,34085.0
2019-11-19 10:25:00,118.43,118.59,118.4,118.47,27446.0,94.1687,94.2959,94.1448,94.2005,27446.0
2019-11-19 10:30:00,118.5,118.64,118.49,118.58,28168.0,94.2243,94.3356,94.2164,94.2879,28168.0
2019-11-19 10:35:00,118.58,118.59,118.51,118.55,23441.0,94.2879,94.2959,94.2323,94.2641,23441.0
2019-11-19 10:40:00,118.57,118.64,118.38,118.43,20674.0,94.28,94.3356,94.1289,94.1687,20674.0
2019-11-19 10:45:00,118.42,118.53,118.41,118.48,14153.0,94.1607,94.2482,94.1528,94.2084,14153.0
2019-11-19 10:50:00,118.45,118.48,118.27,118.37,16268.0,94.1846,94.2084,94.0414,94.121,16268.0
2019-11-19 10:55:00,118.39,118.48,118.2,118.35,13027.0,94.1369,94.2084,93.9858,94.1051,13027.0
2019-11-19 11:00:00,118.35,118.45,118.28,118.37,12765.0,94.1051,94.1846,94.0494,94.121,12765.0
2019-11-19 11:05:00,118.34,118.42,118.27,118.3,22084.0,94.0971,94.1607,94.0414,94.0653,22084.0
2019-11-19 11:10:00,118.32,118.49,118.32,118.38,22295.0,94.0812,94.2164,94.0812,94.1289,22295.0
2019-11-19 11:15:00,118.39,118.43,118.25,118.38,37644.0,94.1369,94.1687,94.0255,94.1289,37644.0
2019-11-19 11:20:00,118.39,118.44,118.22,118.4,14415.0,94.1369,94.1766,94.0017,94.1448,14415.0
2019-11-19 11:25:00,118.42,118.7,118.4,118.69,13142.0,94.1607,94.3834,94.1448,94.3754,13142.0
2019-11-19 11:30:00,118.69,118.75,118.6,118.72,19352.0,94.3754,94.4231,94.3038,94.3993,19352.0
2019-11-19 11:35:00,118.76,118.96,118.66,118.87,14003.0,94.4311,94.5901,94.3516,94.5185,14003.0
2019-11-19 11:40:00,118.88,118.88,118.6,118.63,8094.0,94.5265,94.5265,94.3038,94.3277,8094.0
2019-11-19 11:45:00,118.63,118.64,118.32,118.32,14008.0,94.3277,94.3356,94.0812,94.0812,14008.0
2019-11-19 11:50:00,118.3,118.36,118.18,118.26,32219.0,94.0653,94.113,93.9699,94.0335,32219.0
2019-11-19 11:55:00,118.26,118.32,118.17,118.28,23665.0,94.0335,94.0812,93.9619,94.0494,23665.0
2019-11-19 12:00:00,118.29,118.38,118.09,118.25,44793.0,94.0573,94.1289,93.8983,94.0255,44793.0
2019-11-19 12:05:00,118.22,118.22,117.9,118.07,82170.0,94.0017,94.0017,93.7472,93.8824,82170.0
2019-11-19 12:10:00,118.05,118.07,117.88,117.89,20777.0,93.8665,93.8824,93.7313,93.7393,20777.0
2019-11-19 12:15:00,117.9,118.05,117.88,118.0,61009.0,93.7472,93.8665,93.7313,93.8268,61009.0
2019-11-19 12:20:00,117.99,118.17,117.99,118.16,17951.0,93.8188,93.9619,93.8188,93.954,17951.0
2019-11-19 12:25:00,118.16,118.23,118.12,118.23,8584.0,93.954,94.0096,93.9222,94.0096,8584.0
2019-11-19 12:30:00,118.25,118.25,118.14,118.24,12162.0,94.0255,94.0255,93.9381,94.0176,12162.0
2019-11-19 12:35:00,118.22,118.25,118.08,118.15,8574.0,94.0017,94.0255,93.8904,93.946,8574.0
2019-11-19 12:40:00,118.16,118.22,118.12,118.22,12627.0,93.954,94.0017,93.9222,94.0017,12627.0
2019-11-19 12:45:00,118.23,118.27,117.94,118.05,15899.0,94.0096,94.0414,93.779,93.8665,15899.0
2019-11-19 12:50:00,118.04,118.13,117.99,118.07,7373.0,93.8586,93.9301,93.8188,93.8824,7373.0
2019-11-19 12:55:00,118.08,118.19,117.99,118.19,19644.0,93.8904,93.9778,93.8188,93.9778,19644.0
2019-11-19 13:00:00,118.22,118.27,118.16,118.18,7953.0,94.0017,94.0414,93.954,93.9699,7953.0
2019-11-19 13:05:00,118.18,118.21,118.11,118.19,17457.0,93.9699,93.9937,93.9142,93.9778,17457.0
2019-11-19 13:10:00,118.16,118.3,118.14,118.25,9825.0,93.954,94.0653,93.9381,94.0255,9825.0
2019-11-19 13:15:00,118.26,118.27,118.14,118.14,6920.0,94.0335,94.0414,93.9381,93.9381,6920.0
2019-11-19 13:20:00,118.14,118.17,118.13,118.17,7349.0,93.9381,93.9619,93.9301,93.9619,7349.0
2019-11-19 13:25:00,118.17,118.19,118.1,118.15,16804.0,93.9619,93.9778,93.9063,93.946,16804.0
2019-11-19 13:30:00,118.15,118.17,118.04,118.11,11155.0,93.946,93.9619,93.8586,93.9142,11155.0
2019-11-19 13:35:00,118.13,118.17,118.06,118.12,12399.0,93.9301,93.9619,93.8745,93.9222,12399.0
2019-11-19 13:40:00,118.12,118.13,117.9,117.95,31847.0,93.9222,93.9301,93.7472,93.787,31847.0
2019-11-19 13:45:00,117.96,117.96,117.78,117.91,32534.0,93.795,93.795,93.6518,93.7552,32534.0
2019-11-19 13:50:00,117.91,117.91,117.65,117.65,14049.0,93.7552,93.7552,93.5485,93.5485,14049.0
2019-11-19 13:55:00,117.68,117.82,117.68,117.73,15380.0,93.5723,93.6836,93.5723,93.6121,15380.0
2019-11-19 14:00:00,117.73,117.81,117.71,117.76,12836.0,93.6121,93.6757,93.5962,93.6359,12836.0
2019-11-19 14:05:00,117.77,117.8,117.73,117.74,14785.0,93.6439,93.6677,93.6121,93.62,14785.0
2019-11-19 14:10:00,117.73,117.85,117.73,117.81,17681.0,93.6121,93.7075,93.6121,93.6757,17681.0
2019-11-19 14:15:00,117.8,117.88,117.76,117.76,13401.0,93.6677,93.7313,93.6359,93.6359,13401.0
2019-11-19 14:20:00,117.76,117.95,117.75,117.93,16437.0,93.6359,93.787,93.628,93.7711,16437.0
2019-11-19 14:25:00,117.93,117.93,117.84,117.88,13150.0,93.7711,93.7711,93.6995,93.7313,13150.0
2019-11-19 14:30:00,117.86,117.88,117.73,117.79,14396.0,93.7154,93.7313,93.6121,93.6598,14396.0
2019-11-19 14:35:00,117.79,117.84,117.77,117.82,14927.0,93.6598,93.6995,93.6439,93.6836,14927.0
2019-11-19 14:40:00,117.82,117.88,117.78,117.81,14985.0,93.6836,93.7313,93.6518,93.6757,14985.0
2019-11-19 14:45:00,117.81,117.96,117.78,117.94,21348.0,93.6757,93.795,93.6518,93.779,21348.0
2019-11-19 14:50:00,117.93,117.93,117.77,117.78,14751.0,93.7711,93.7711,93.6439,93.6518,14751.0
2019-11-19 14:55:00,117.78,117.84,117.67,117.75,24110.0,93.6518,93.6995,93.5644,93.628,24110.0
2019-11-19 15:00:00,117.73,117.8,117.72,117.77,17380.0,93.6121,93.6677,93.6041,93.6439,17380.0
2019-11-19 15:05:00,117.77,117.86,117.76,117.79,18691.0,93.6439,93.7154,93.6359,93.6598,18691.0
2019-11-19 15:10:00,117.79,117.86,117.77,117.81,21456.0,93.6598,93.7154,93.6439,93.6757,21456.0
2019-11-19 15:15:00,117.82,117.83,117.76,117.79,15451.0,93.6836,93.6916,93.6359,93.6598,15451.0
2019-11-19 15:20:00,117.78,117.79,117.6,117.71,49261.0,93.6518,93.6598,93.5087,93.5962,49261.0
2019-11-19 15:25:00,117.7,117.7,117.53,117.55,19584.0,93.5882,93.5882,93.453,93.4689,19584.0
2019-11-19 15:30:00,117.55,117.71,117.55,117.68,26372.0,93.4689,93.5962,93.4689,93.5723,26372.0
2019-11-19 15:35:00,117.68,117.69,117.62,117.66,25669.0,93.5723,93.5803,93.5246,93.5564,25669.0
2019-11-19 15:40:00,117.66,117.7,117.55,117.58,48643.0,93.5564,93.5882,93.4689,93.4928,48643.0
2019-11-19 15:45:00,117.58,117.6,117.39,117.48,43820.0,93.4928,93.5087,93.3417,93.4133,43820.0
2019-11-19 15:50:00,117.47,117.47,117.03,117.06,56146.0,93.4053,93.4053,93.0555,93.0793,56146.0
2019-11-19 15:55:00,117.1,117.49,117.07,117.35,144786.0,93.1111,93.4212,93.0873,93.3099,144786.0
2019-11-20 09:30:00,117.27,117.27,116.58,116.97,29592.0,93.2463,93.2463,92.6977,93.0078,29592.0
2019-11-20 09:35:00,116.88,116.88,116.14,116.29,22389.0,92.9362,92.9362,92.3478,92.4671,22389.0
2019-11-20 09:40:00,116.28,116.28,115.3,115.34,27510.0,92.4591,92.4591,91.6799,91.7117,27510.0
2019-11-20 09:45:00,115.39,115.48,114.44,115.22,52846.0,91.7514,91.823,90.9961,91.6163,52846.0
2019-11-20 09:50:00,115.31,115.44,115.03,115.17,31138.0,91.6878,91.7912,91.4652,91.5765,31138.0
2019-11-20 09:55:00,115.17,115.41,114.93,114.95,35503.0,91.5765,91.7673,91.3857,91.4016,35503.0
2019-11-20 10:00:00,114.9,115.04,114.63,115.04,19186.0,91.3618,91.4731,91.1471,91.4731,19186.0
2019-11-20 10:05:00,114.96,115.26,114.93,115.2,16017.0,91.4095,91.6481,91.3857,91.6004,16017.0
2019-11-20 10:10:00,115.19,115.46,115.06,115.45,14613.0,91.5924,91.8071,91.489,91.7991,14613.0
2019-11-20 10:15:00,115.4,115.68,115.24,115.53,58586.0,91.7594,91.982,91.6322,91.8628,58586.0
2019-11-20 10:20:00,115.46,115.68,115.45,115.54,14347.0,91.8071,91.982,91.7991,91.8707,14347.0
2019-11-20 10:25:00,115.51,115.8,115.51,115.8,13853.0,91.8469,92.0774,91.8469,92.0774,13853.0
2019-11-20 10:30:00,115.81,115.99,115.78,115.96,34764.0,92.0854,92.2285,92.0615,92.2047,34764.0
2019-11-20 10:35:00,115.97,116.12,115.81,116.05,23522.0,92.2126,92.3319,92.0854,92.2762,23522.0
2019-11-20 10:40:00,116.03,116.23,116.01,116.13,11236.0,92.2603,92.4194,92.2444,92.3398,11236.0
2019-11-20 10:45:00,116.12,116.15,115.87,116.1,16396.0,92.3319,92.3557,92.1331,92.316,16396.0
2019-11-20 10:50:00,116.07,116.33,116.07,116.12,10172.0,92.2921,92.4989,92.2921,92.3319,10172.0
2019-11-20 10:55:00,116.18,116.34,116.15,116.31,13600.0,92.3796,92.5068,92.3557,92.483,13600.0
2019-11-20 11:00:00,116.3,116.35,116.1,116.21,19198.0,92.475,92.5148,92.316,92.4035,19198.0
2019-11-20 11:05:00,116.22,116.31,116.13,116.22,27717.0,92.4114,92.483,92.3398,92.4114,27717.0
2019-11-20 11:10:00,116.22,116.25,116.05,116.13,18216.0,92.4114,92.4353,92.2762,92.3398,18216.0
2019-11-20 11:15:00,116.13,116.27,116.08,116.22,41104.0,92.3398,92.4512,92.3001,92.4114,41104.0
2019-11-20 11:20:00,116.2,116.36,116.11,116.31,22878.0,92.3955,92.5227,92.3239,92.483,22878.0
2019-11-20 11:25:00,116.28,116.32,116.2,116.25,18618.0,92.4591,92.4909,92.3955,92.4353,18618.0
2019-11-20 11:30:00,116.24,116.26,115.86,115.88,12610.0,92.4273,92.4432,92.1252,92.1411,12610.0
2019-11-20 11:35:00,115.9,116.03,115.85,116.02,15669.0,92.157,92.2603,92.1172,92.2524,15669.0
2019-11-20 11:40:00,116.03,116.03,115.67,115.87,15067.0,92.2603,92.2603,91.9741,92.1331,15067.0
2019-11-20 11:45:00,115.84,115.93,115.77,115.93,13079.0,92.1093,92.1808,92.0536,92.1808,13079.0
2019-11-20 11:50:00,115.94,116.08,115.94,115.98,6920.0,92.1888,92.3001,92.1888,92.2206,6920.0
2019-11-20 11:55:00,115.95,116.08,115.94,115.97,14849.0,92.1967,92.3001,92.1888,92.2126,14849.0
2019-11-20 12:00:00,115.96,116.21,115.93,116.21,9657.0,92.2047,92.4035,92.1808,92.4035,9657.0
2019-11-20 12:05:00,116.23,116.33,116.21,116.29,10474.0,92.4194,92.4989,92.4035,92.4671,10474.0
2019-11-20 12:10:00,116.29,116.43,116.27,116.29,10756.0,92.4671,92.5784,92.4512,92.4671,10756.0
2019-11-20 12:15:00,116.27,116.54,116.23,116.51,9997.0,92.4512,92.6659,92.4194,92.642,9997.0
2019-11-20 12:20:00,116.52,116.53,116.44,116.51,7934.0,92.6499,92.6579,92.5863,92.642,7934.0
2019-11-20 12:25:00,116.48,116.51,116.35,116.37,8965.0,92.6181,92.642,92.5148,92.5307,8965.0
2019-11-20 12:30:00,116.36,116.4,116.28,116.36,9686.0,92.5227,92.5545,92.4591,92.5227,9686.0
2019-11-20 12:35:00,116.37,116.44,116.27,116.28,6907.0,92.5307,92.5863,92.4512,92.4591,6907.0
2019-11-20 12:40:00,116.29,116.42,116.25,116.42,11669.0,92.4671,92.5704,92.4353,92.5704,11669.0
2019-11-20 12:45:00,116.41,116.43,116.25,116.27,8337.0,92.5625,92.5784,92.4353,92.4512,8337.0
2019-11-20 12:50:00,116.28,116.32,116.1,116.2,11377.0,92.4591,92.4909,92.316,92.3955,11377.0
2019-11-20 12:55:00,116.19,116.19,115.55,115.85,22726.0,92.3876,92.3876,91.8787,92.1172,22726.0
2019-11-20 13:00:00,115.86,116.0,115.82,115.97,13228.0,92.1252,92.2365,92.0933,92.2126,13228.0
2019-11-20 13:05:00,115.96,115.97,115.81,115.87,14483.0,92.2047,92.2126,92.0854,92.1331,14483.0
2019-11-20 13:10:00,115.83,115.83,115.62,115.71,11100.0,92.1013,92.1013,91.9343,92.0059,11100.0
2019-11-20 13:15:00,115.7,115.85,115.63,115.79,12219.0,91.9979,92.1172,91.9423,92.0695,12219.0
2019-11-20 13:20:00,115.79,116.07,115.75,116.04,9913.0,92.0695,92.2921,92.0377,92.2683,9913.0
2019-11-20 13:25:00,116.05,116.31,116.03,116.24,64605.0,92.2762,92.483,92.2603,92.4273,64605.0
2019-11-20 13:30:00,116.24,116.28,116.08,116.23,8904.0,92.4273,92.4591,92.3001,92.4194,8904.0
2019-11-20 13:35:00,116.21,116.27,116.08,116.09,6942.0,92.4035,92.4512,92.3001,92.308,6942.0
2019-11-20 13:40:00,116.09,116.22,116.03,116.16,10808.0,92.308,92.4114,92.2603,92.3637,10808.0
2019-11-20 13:45:00,116.16,116.29,116.14,116.25,13473.0,92.3637,92.4671,92.3478,92.4353,13473.0
2019-11-20 13:50:00,116.3,116.49,116.27,116.42,27017.0,92.475,92.6261,92.4512,92.5704,27017.0
2019-11-20 13:55:00,116.42,116.44,116.21,116.38,9776.0,92.5704,92.5863,92.4035,92.5386,9776.0
2019-11-20 14:00:00,116.39,116.58,116.37,116.5,10802.0,92.5466,92.6977,92.5307,92.634,10802.0
2019-11-20 14:05:00,116.48,116.51,116.38,116.49,8093.0,92.6181,92.642,92.5386,92.6261,8093.0
2019-11-20 14:10:00,116.47,116.53,116.43,116.43,11734.0,92.6102,92.6579,92.5784,92.5784,11734.0
2019-11-20 14:15:00,116.44,116.65,116.43,116.61,11730.0,92.5863,92.7533,92.5784,92.7215,11730.0
2019-11-20 14:20:00,116.62,116.69,116.5,116.62,12105.0,92.7295,92.7851,92.634,92.7295,12105.0
2019-11-20 14:25:00,116.63,116.84,116.62,116.76,9555.0,92.7374,92.9044,92.7295,92.8408,9555.0
2019-11-20 14:30:00,116.76,116.86,116.74,116.77,9962.0,92.8408,92.9203,92.8249,92.8487,9962.0
2019-11-20 14:35:00,116.79,116.88,116.77,116.87,10343.0,92.8646,92.9362,92.8487,92.9282,10343.0
2019-11-20 14:40:00,116.86,116.89,116.78,116.83,14231.0,92.9203,92.9442,92.8567,92.8964,14231.0
2019-11-20 14:45:00,116.84,116.84,116.71,116.75,11012.0,92.9044,92.9044,92.801,92.8328,11012.0
2019-11-20 14:50:00,116.75,116.77,116.58,116.6,15819.0,92.8328,92.8487,92.6977,92.7136,15819.0
2019-11-20 14:55:00,116.59,116.63,116.55,116.59,9136.0,92.7056,92.7374,92.6738,92.7056,9136.0
2019-11-20 15:00:00,116.6,116.65,116.56,116.61,10896.0,92.7136,92.7533,92.6818,92.7215,10896.0
2019-11-20 15:05:00,116.6,116.66,116.59,116.63,8300.0,92.7136,92.7613,92.7056,92.7374,8300.0
2019-11-20 15:10:00,116.64,116.73,116.63,116.73,11704.0,92.7454,92.8169,92.7374,92.8169,11704.0
2019-11-20 15:15:00,116.73,116.73,116.53,116.53,16206.0,92.8169,92.8169,92.6579,92.6579,16206.0
2019-11-20 15:20:00,116.54,116.7,116.54,116.69,17482.0,92.6659,92.7931,92.6659,92.7851,17482.0
2019-11-20 15:25:00,116.7,116.75,116.61,116.61,17012.0,92.7931,92.8328,92.7215,92.7215,17012.0
2019-11-20 15:30:00,116.6,116.61,116.44,116.5,30166.0,92.7136,92.7215,92.5863,92.634,30166.0
2019-11-20 15:35:00,116.49,116.5,116.3,116.31,30172.0,92.6261,92.634,92.475,92.483,30172.0
2019-11-20 15:40:00,116.31,116.42,116.3,116.33,36606.0,92.483,92.5704,92.475,92.4989,36606.0
2019-11-20 15:45:00,116.34,116.41,116.3,116.32,29639.0,92.5068,92.5625,92.475,92.4909,29639.0
2019-11-20 15:50:00,116.32,116.43,116.24,116.32,71611.0,92.4909,92.5784,92.4273,92.4909,71611.0
2019-11-20 15:55:00,116.32,116.35,115.91,116.0,330785.0,92.4909,92.5148,92.1649,92.2365,330785.0
2019-11-21 09:30:00,116.36,116.36,115.9,116.21,31782.0,92.5227,92.5227,92.157,92.4035,31782.0
2019-11-21 09:35:00,116.28,116.39,116.09,116.27,13392.0,92.4591,92.5466,92.308,92.4512,13392.0
2019-11-21 09:40:00,116.22,116.23,115.92,116.23,9768.0,92.4114,92.4194,92.1729,92.4194,9768.0
2019-11-21 09:45:00,116.16,116.44,116.16,116.2,11972.0,92.3637,92.5863,92.3637,92.3955,11972.0
2019-11-21 09:50:00,116.18,116.59,116.11,116.4,34187.0,92.3796,92.7056,92.3239,92.5545,34187.0
2019-11-21 09:55:00,116.41,116.58,116.3,116.48,17222.0,92.5625,92.6977,92.475,92.6181,17222.0
2019-11-21 10:00:00,116.42,116.5,116.27,116.43,20251.0,92.5704,92.634,92.4512,92.5784,20251.0
2019-11-21 10:05:00,116.42,116.44,116.21,116.22,13463.0,92.5704,92.5863,92.4035,92.4114,13463.0
2019-11-21 10:10:00,116.28,116.41,116.18,116.34,16404.0,92.4591,92.5625,92.3796,92.5068,16404.0
2019-11-21 10:15:00,116.37,116.56,116.35,116.47,22880.0,92.5307,92.6818,92.5148,92.6102,22880.0
2019-11-21 10:20:00,116.48,116.63,116.33,116.33,10847.0,92.6181,92.7374,92.4989,92.4989,10847.0
2019-11-21 10:25:00,116.32,116.44,116.3,116.39,10527.0,92.4909,92.5863,92.475,92.5466,10527.0
2019-11-21 10:30:00,116.36,116.63,116.36,116.56,10514.0,92.5227,92.7374,92.5227,92.6818,10514.0
2019-11-21 10:35:00,116.57,116.78,116.51,116.7,12444.0,92.6897,92.8567,92.642,92.7931,12444.0
2019-11-21 10:40:00,116.73,116.87,116.68,116.7,17827.0,92.8169,92.9282,92.7772,92.7931,17827.0
2019-11-21 10:45:00,116.67,116.95,116.66,116.92,16327.0,92.7692,92.9919,92.7613,92.968,16327.0
2019-11-21 10:50:00,116.92,116.97,116.83,116.89,13204.0,92.968,93.0078,92.8964,92.9442,13204.0
2019-11-21 10:55:00,116.89,117.0,116.79,116.97,12001.0,92.9442,93.0316,92.8646,93.0078,12001.0
2019-11-21 11:00:00,116.95,117.06,116.87,116.92,22763.0,92.9919,93.0793,92.9282,92.968,22763.0
2019-11-21 11:05:00,116.88,116.94,116.79,116.85,7509.0,92.9362,92.9839,92.8646,92.9123,7509.0
2019-11-21 11:10:00,116.83,116.83,116.56,116.62,9391.0,92.8964,92.8964,92.6818,92.7295,9391.0
2019-11-21 11:15:00,116.61,116.73,116.51,116.68,9730.0,92.7215,92.8169,92.642,92.7772,9730.0
2019-11-21 11:20:00,116.69,116.84,116.69,116.75,7280.0,92.7851,92.9044,92.7851,92.8328,7280.0
2019-11-21 11:25:00,116.76,116.8,116.71,116.72,9583.0,92.8408,92.8726,92.801,92.809,9583.0
2019-11-21 11:30:00,116.72,116.96,116.72,116.87,10169.0,92.809,92.9998,92.809,92.9282,10169.0
2019-11-21 11:35:00,116.84,116.95,116.76,116.84,15717.0,92.9044,92.9919,92.8408,92.9044,15717.0
2019-11-21 11:40:00,116.86,116.89,116.8,116.81,9616.0,92.9203,92.9442,92.8726,92.8805,9616.0
2019-11-21 11:45:00,116.86,116.89,116.75,116.82,16609.0,92.9203,92.9442,92.8328,92.8885,16609.0
2019-11-21 11:50:00,116.8,116.82,116.65,116.65,9810.0,92.8726,92.8885,92.7533,92.7533,9810.0
2019-11-21 11:55:00,116.68,116.71,116.56,116.61,7695.0,92.7772,92.801,92.6818,92.7215,7695.0
2019-11-21 12:00:00,116.62,116.8,116.62,116.8,7662.0,92.7295,92.8726,92.7295,92.8726,7662.0
2019-11-21 12:05:00,116.83,116.9,116.76,116.89,7351.0,92.8964,92.9521,92.8408,92.9442,7351.0
2019-11-21 12:10:00,116.88,117.02,116.85,117.01,9262.0,92.9362,93.0475,92.9123,93.0396,9262.0
2019-11-21 12:15:00,117.01,117.17,117.01,117.14,10759.0,93.0396,93.1668,93.0396,93.1429,10759.0
2019-11-21 12:20:00,117.12,117.24,117.1,117.23,43658.0,93.127,93.2225,93.1111,93.2145,43658.0
2019-11-21 12:25:00,117.22,117.28,117.04,117.07,13802.0,93.2065,93.2543,93.0634,93.0873,13802.0
2019-11-21 12:30:00,117.08,117.15,117.01,117.04,9245.0,93.0952,93.1509,93.0396,93.0634,9245.0
2019-11-21 12:35:00,117.05,117.13,117.02,117.13,9142.0,93.0714,93.135,93.0475,93.135,9142.0
2019-11-21 12:40:00,117.11,117.24,117.03,117.24,24749.0,93.1191,93.2225,93.0555,93.2225,24749.0
2019-11-21 12:45:00,117.24,117.24,117.11,117.16,10964.0,93.2225,93.2225,93.1191,93.1588,10964.0
2019-11-21 12:50:00,117.17,117.23,117.16,117.18,6344.0,93.1668,93.2145,93.1588,93.1747,6344.0
2019-11-21 12:55:00,117.18,117.41,117.15,117.41,6838.0,93.1747,93.3576,93.1509,93.3576,6838.0
2019-11-21 13:00:00,117.42,117.45,117.37,117.37,4200.0,93.3656,93.3894,93.3258,93.3258,4200.0
2019-11-21 13:05:00,117.38,117.44,117.26,117.26,9900.0,93.3338,93.3815,93.2384,93.2384,9900.0
2019-11-21 13:10:00,117.25,117.33,117.18,117.33,8023.0,93.2304,93.294,93.1747,93.294,8023.0
2019-11-21 13:15:00,117.34,117.43,117.33,117.43,7254.0,93.302,93.3735,93.294,93.3735,7254.0
2019-11-21 13:20:00,117.43,117.49,117.4,117.43,4607.0,93.3735,93.4212,93.3497,93.3735,4607.0
2019-11-21 13:25:00,117.47,117.6,117.45,117.53,13105.0,93.4053,93.5087,93.3894,93.453,13105.0
2019-11-21 13:30:00,117.54,117.65,117.51,117.64,5100.0,93.461,93.5485,93.4371,93.5405,5100.0
2019-11-21 13:35:00,117.67,117.67,117.54,117.62,5904.0,93.5644,93.5644,93.461,93.5246,5904.0
2019-11-21 13:40:00,117.65,117.73,117.61,117.62,11064.0,93.5485,93.6121,93.5167,93.5246,11064.0
2019-11-21 13:45:00,117.64,117.81,117.63,117.81,7541.0,93.5405,93.6757,93.5326,93.6757,7541.0
2019-11-21 13:50:00,117.81,117.85,117.7,117.77,9695.0,93.6757,93.7075,93.5882,93.6439,9695.0
2019-11-21 13:55:00,117.82,117.82,117.69,117.76,6911.0,93.6836,93.6836,93.5803,93.6359,6911.0
2019-11-21 14:00:00,117.77,117.77,117.55,117.61,16637.0,93.6439,93.6439,93.4689,93.5167,16637.0
2019-11-21 14:05:00,117.61,117.68,117.5,117.54,11638.0,93.5167,93.5723,93.4292,93.461,11638.0
2019-11-21 14:10:00,117.52,117.56,117.47,117.56,24234.0,93.4451,93.4769,93.4053,93.4769,24234.0
2019-11-21 14:15:00,117.56,117.57,117.48,117.53,10172.0,93.4769,93.4848,93.4133,93.453,10172.0
2019-11-21 14:20:00,117.52,117.58,117.48,117.5,9700.0,93.4451,93.4928,93.4133,93.4292,9700.0
2019-11-21 14:25:00,117.5,117.58,117.5,117.54,11769.0,93.4292,93.4928,93.4292,93.461,11769.0
2019-11-21 14:30:00,117.56,117.81,117.55,117.77,21916.0,93.4769,93.6757,93.4689,93.6439,21916.0
2019-11-21 14:35:00,117.8,117.93,117.79,117.86,9802.0,93.6677,93.7711,93.6598,93.7154,9802.0
2019-11-21 14:40:00,117.89,117.92,117.81,117.84,10004.0,93.7393,93.7631,93.6757,93.6995,10004.0
2019-11-21 14:45:00,117.82,117.91,117.82,117.91,10729.0,93.6836,93.7552,93.6836,93.7552,10729.0
2019-11-21 14:50:00,117.9,117.98,117.85,117.91,18947.0,93.7472,93.8109,93.7075,93.7552,18947.0
2019-11-21 14:55:00,117.89,117.89,117.83,117.87,9986.0,93.7393,93.7393,93.6916,93.7234,9986.0
2019-11-21 15:00:00,117.87,117.88,117.79,117.81,10219.0,93.7234,93.7313,93.6598,93.6757,10219.0
2019-11-21 15:05:00,117.8,117.82,117.76,117.82,8362.0,93.6677,93.6836,93.6359,93.6836,8362.0
2019-11-21 15:10:00,117.83,117.87,117.74,117.84,11688.0,93.6916,93.7234,93.62,93.6995,11688.0
2019-11-21 15:15:00,117.83,117.92,117.82,117.92,17055.0,93.6916,93.7631,93.6836,93.7631,17055.0
2019-11-21 15:20:00,117.92,118.0,117.87,117.97,17978.0,93.7631,93.8268,93.7234,93.8029,17978.0
2019-11-21 15:25:00,117.96,118.14,117.94,118.14,26789.0,93.795,93.9381,93.779,93.9381,26789.0
2019-11-21 15:30:00,118.16,118.24,118.09,118.2,29965.0,93.954,94.0176,93.8983,93.9858,29965.0
2019-11-21 15:35:00,118.22,118.26,118.13,118.21,34355.0,94.0017,94.0335,93.9301,93.9937,34355.0
2019-11-21 15:40:00,118.22,118.39,118.13,118.39,36274.0,94.0017,94.1369,93.9301,94.1369,36274.0
2019-11-21 15:45:00,118.4,118.53,118.36,118.52,53047.0,94.1448,94.2482,94.113,94.2402,53047.0
2019-11-21 15:50:00,118.52,118.61,118.29,118.46,99411.0,94.2402,94.3118,94.0573,94.1925,99411.0
2019-11-21 15:55:00,118.47,118.68,118.3,118.42,206479.0,94.2005,94.3675,94.0653,94.1607,206479.0
2019-11-22 09:30:00,118.88,118.92,118.36,118.49,56527.0,94.5265,94.5583,94.113,94.2164,56527.0
2019-11-22 09:35:00,118.45,118.49,118.06,118.27,28578.0,94.1846,94.2164,93.8745,94.0414,28578.0
2019-11-22 09:40:00,118.16,118.21,118.0,118.18,9649.0,93.954,93.9937,93.8268,93.9699,9649.0
2019-11-22 09:45:00,118.24,118.4,118.2,118.35,13074.0,94.0176,94.1448,93.9858,94.1051,13074.0
2019-11-22 09:50:00,118.35,118.42,118.17,118.19,18809.0,94.1051,94.1607,93.9619,93.9778,18809.0
2019-11-22 09:55:00,118.19,118.4,118.16,118.19,15269.0,93.9778,94.1448,93.954,93.9778,15269.0
2019-11-22 10:00:00,118.18,118.33,118.06,118.15,20570.0,93.9699,94.0892,93.8745,93.946,20570.0
2019-11-22 10:05:00,118.13,118.38,118.08,118.38,18315.0,93.9301,94.1289,93.8904,94.1289,18315.0
2019-11-22 10:10:00,118.36,118.38,118.14,118.14,12782.0,94.113,94.1289,93.9381,93.9381,12782.0
2019-11-22 10:15:00,118.13,118.19,118.0,118.1,15334.0,93.9301,93.9778,93.8268,93.9063,15334.0
2019-11-22 10:20:00,118.11,118.24,118.04,118.24,14657.0,93.9142,94.0176,93.8586,94.0176,14657.0
2019-11-22 10:25:00,118.24,118.36,118.04,118.07,19636.0,94.0176,94.113,93.8586,93.8824,19636.0
2019-11-22 10:30:00,118.03,118.05,117.81,117.81,18074.0,93.8506,93.8665,93.6757,93.6757,18074.0
2019-11-22 10:35:00,117.81,118.0,117.78,118.0,18749.0,93.6757,93.8268,93.6518,93.8268,18749.0
2019-11-22 10:40:00,118.0,118.02,117.84,117.95,11335.0,93.8268,93.8427,93.6995,93.787,11335.0
2019-11-22 10:45:00,117.93,118.01,117.61,117.66,20528.0,93.7711,93.8347,93.5167,93.5564,20528.0
2019-11-22 10:50:00,117.61,117.79,117.53,117.53,22679.0,93.5167,93.6598,93.453,93.453,22679.0
2019-11-22 10:55:00,117.57,117.65,117.45,117.47,12393.0,93.4848,93.5485,93.3894,93.4053,12393.0
2019-11-22 11:00:00,117.42,117.55,117.22,117.24,11852.0,93.3656,93.4689,93.2065,93.2225,11852.0
2019-11-22 11:05:00,117.27,117.46,117.22,117.46,11122.0,93.2463,93.3974,93.2065,93.3974,11122.0
2019-11-22 11:10:00,117.46,117.52,117.35,117.37,9232.0,93.3974,93.4451,93.3099,93.3258,9232.0
2019-11-22 11:15:00,117.35,117.45,117.25,117.36,16265.0,93.3099,93.3894,93.2304,93.3179,16265.0
2019-11-22 11:20:00,117.39,117.51,117.36,117.44,8639.0,93.3417,93.4371,93.3179,93.3815,8639.0
2019-11-22 11:25:00,117.41,117.52,117.37,117.39,11032.0,93.3576,93.4451,93.3258,93.3417,11032.0
2019-11-22 11:30:00,117.37,117.51,117.37,117.44,6164.0,93.3258,93.4371,93.3258,93.3815,6164.0
2019-11-22 11:35:00,117.42,117.55,117.4,117.49,13527.0,93.3656,93.4689,93.3497,93.4212,13527.0
2019-11-22 11:40:00,117.51,117.57,117.35,117.35,5470.0,93.4371,93.4848,93.3099,93.3099,5470.0
2019-11-22 11:45:00,117.38,117.39,117.23,117.25,13302.0,93.3338,93.3417,93.2145,93.2304,13302.0
2019-11-22 11:50:00,117.2,117.26,117.1,117.22,11413.0,93.1906,93.2384,93.1111,93.2065,11413.0
2019-11-22 11:55:00,117.24,117.28,117.03,117.18,11111.0,93.2225,93.2543,93.0555,93.1747,11111.0
2019-11-22 12:00:00,117.17,117.32,117.1,117.32,7851.0,93.1668,93.2861,93.1111,93.2861,7851.0
2019-11-22 12:05:00,117.38,117.5,117.36,117.43,14979.0,93.3338,93.4292,93.3179,93.3735,14979.0
2019-11-22 12:10:00,117.43,117.46,117.34,117.4,11902.0,93.3735,93.3974,93.302,93.3497,11902.0
2019-11-22 12:15:00,117.38,117.41,117.24,117.24,13751.0,93.3338,93.3576,93.2225,93.2225,13751.0
2019-11-22 12:20:00,117.24,117.42,117.22,117.32,12437.0,93.2225,93.3656,93.2065,93.2861,12437.0
2019-11-22 12:25:00,117.33,117.43,117.33,117.38,8939.0,93.294,93.3735,93.294,93.3338,8939.0
2019-11-22 12:30:00,117.39,117.5,117.39,117.43,11896.0,93.3417,93.4292,93.3417,93.3735,11896.0
2019-11-22 12:35:00,117.44,117.52,117.34,117.37,6577.0,93.3815,93.4451,93.302,93.3258,6577.0
2019-11-22 12:40:00,117.38,117.42,117.24,117.28,27969.0,93.3338,93.3656,93.2225,93.2543,27969.0
2019-11-22 12:45:00,117.25,117.25,117.1,117.15,8428.0,93.2304,93.2304,93.1111,93.1509,8428.0
2019-11-22 12:50:00,117.16,117.22,117.14,117.21,9717.0,93.1588,93.2065,93.1429,93.1986,9717.0
2019-11-22 12:55:00,117.17,117.17,117.02,117.03,10604.0,93.1668,93.1668,93.0475,93.0555,10604.0
2019-11-22 13:00:00,117.03,117.18,117.0,117.18,15451.0,93.0555,93.1747,93.0316,93.1747,15451.0
2019-11-22 13:05:00,117.18,117.24,117.14,117.14,4345.0,93.1747,93.2225,93.1429,93.1429,4345.0
2019-11-22 13:10:00,117.11,117.19,117.05,117.13,9422.0,93.1191,93.1827,93.0714,93.135,9422.0
2019-11-22 13:15:00,117.13,117.21,117.13,117.14,9992.0,93.135,93.1986,93.135,93.1429,9992.0
2019-11-22 13:20:00,117.16,117.17,116.94,116.96,9205.0,93.1588,93.1668,92.9839,92.9998,9205.0
2019-11-22 13:25:00,116.95,116.96,116.89,116.9,6817.0,92.9919,92.9998,92.9442,92.9521,6817.0
2019-11-22 13:30:00,116.92,117.06,116.92,117.06,12583.0,92.968,93.0793,92.968,93.0793,12583.0
2019-11-22 13:35:00,117.07,117.11,116.97,117.02,11277.0,93.0873,93.1191,93.0078,93.0475,11277.0
2019-11-22 13:40:00,117.03,117.2,117.03,117.17,9905.0,93.0555,93.1906,93.0555,93.1668,9905.0
2019-11-22 13:45:00,117.18,117.31,117.18,117.31,10844.0,93.1747,93.2781,93.1747,93.2781,10844.0
2019-11-22 13:50:00,117.32,117.33,117.11,117.13,9382.0,93.2861,93.294,93.1191,93.135,9382.0
2019-11-22 13:55:00,117.15,117.28,117.13,117.28,8552.0,93.1509,93.2543,93.135,93.2543,8552.0
2019-11-22 14:00:00,117.25,117.27,117.02,117.04,10734.0,93.2304,93.2463,93.0475,93.0634,10734.0
2019-11-22 14:05:00,117.06,117.17,117.05,117.05,7225.0,93.0793,93.1668,93.0714,93.0714,7225.0
2019-11-22 14:10:00,117.06,117.11,117.06,117.11,9717.0,93.0793,93.1191,93.0793,93.1191,9717.0
2019-11-22 14:15:00,117.1,117.21,117.09,117.15,8265.0,93.1111,93.1986,93.1032,93.1509,8265.0
2019-11-22 14:20:00,117.13,117.14,116.98,117.0,9319.0,93.135,93.1429,93.0157,93.0316,9319.0
2019-11-22 14:25:00,116.97,117.0,116.9,117.0,8596.0,93.0078,93.0316,92.9521,93.0316,8596.0
2019-11-22 14:30:00,117.0,117.03,116.91,117.02,11675.0,93.0316,93.0555,92.9601,93.0475,11675.0
2019-11-22 14:35:00,117.01,117.02,116.89,116.96,11398.0,93.0396,93.0475,92.9442,92.9998,11398.0
2019-11-22 14:40:00,116.95,116.97,116.79,116.83,16735.0,92.9919,93.0078,92.8646,92.8964,16735.0
2019-11-22 14:45:00,116.84,116.9,116.72,116.72,11931.0,92.9044,92.9521,92.809,92.809,11931.0
2019-11-22 14:50:00,116.73,116.88,116.7,116.83,22999.0,92.8169,92.9362,92.7931,92.8964,22999.0
2019-11-22 14:55:00,116.82,116.82,116.65,116.67,21486.0,92.8885,92.8885,92.7533,92.7692,21486.0
2019-11-22 15:00:00,116.68,116.72,116.64,116.68,14660.0,92.7772,92.809,92.7454,92.7772,14660.0
2019-11-22 15:05:00,116.68,116.7,116.64,116.67,15699.0,92.7772,92.7931,92.7454,92.7692,15699.0
2019-11-22 15:10:00,116.67,116.79,116.67,116.75,12951.0,92.7692,92.8646,92.7692,92.8328,12951.0
2019-11-22 15:15:00,116.74,116.74,116.65,116.69,15743.0,92.8249,92.8249,92.7533,92.7851,15743.0
2019-11-22 15:20:00,116.69,116.79,116.67,116.72,13935.0,92.7851,92.8646,92.7692,92.809,13935.0
2019-11-22 15:25:00,116.72,116.78,116.7,116.74,18696.0,92.809,92.8567,92.7931,92.8249,18696.0
2019-11-22 15:30:00,116.73,116.74,116.56,116.57,16029.0,92.8169,92.8249,92.6818,92.6897,16029.0
2019-11-22 15:35:00,116.57,116.58,116.41,116.44,29781.0,92.6897,92.6977,92.5625,92.5863,29781.0
2019-11-22 15:40:00,116.43,116.56,116.42,116.55,28309.0,92.5784,92.6818,92.5704,92.6738,28309.0
2019-11-22 15:45:00,116.55,116.55,116.41,116.42,31662.0,92.6738,92.6738,92.5625,92.5704,31662.0
2019-11-22 15:50:00,116.41,116.42,116.2,116.26,76794.0,92.5625,92.5704,92.3955,92.4432,76794.0
2019-11-22 15:55:00,116.27,116.63,116.26,116.61,160092.0,92.4512,92.7374,92.4432,92.7215,160092.0
2019-11-25 09:30:00,117.0,117.0,115.9,115.9,35170.0,93.0316,93.0316,92.157,92.157,35170.0
2019-11-25 09:35:00,115.78,116.09,115.78,115.95,18343.0,92.0615,92.308,92.0615,92.1967,18343.0
2019-11-25 09:40:00,116.03,116.23,116.01,116.19,33369.0,92.2603,92.4194,92.2444,92.3876,33369.0
2019-11-25 09:45:00,116.19,116.2,116.1,116.11,22031.0,92.3876,92.3955,92.316,92.3239,22031.0
2019-11-25 09:50:00,116.01,116.2,115.69,116.1,13757.0,92.2444,92.3955,91.99,92.316,13757.0
2019-11-25 09:55:00,115.98,116.42,115.98,116.39,12688.0,92.2206,92.5704,92.2206,92.5466,12688.0
2019-11-25 10:00:00,116.29,116.6,116.26,116.58,7979.0,92.4671,92.7136,92.4432,92.6977,7979.0
2019-11-25 10:05:00,116.6,116.75,116.37,116.43,11948.0,92.7136,92.8328,92.5307,92.5784,11948.0
2019-11-25 10:10:00,116.36,116.67,116.25,116.58,12282.0,92.5227,92.7692,92.4353,92.6977,12282.0
2019-11-25 10:15:00,116.59,116.94,116.46,116.77,14926.0,92.7056,92.9839,92.6022,92.8487,14926.0
2019-11-25 10:20:00,116.75,116.92,116.6,116.7,8291.0,92.8328,92.968,92.7136,92.7931,8291.0
2019-11-25 10:25:00,116.7,116.94,116.64,116.92,5629.0,92.7931,92.9839,92.7454,92.968,5629.0
2019-11-25 10:30:00,116.89,116.89,116.72,116.73,11270.0,92.9442,92.9442,92.809,92.8169,11270.0
2019-11-25 10:35:00,116.63,116.78,116.49,116.49,9872.0,92.7374,92.8567,92.6261,92.6261,9872.0
2019-11-25 10:40:00,116.53,116.54,116.32,116.41,9320.0,92.6579,92.6659,92.4909,92.5625,9320.0
2019-11-25 10:45:00,116.4,116.42,116.25,116.27,10411.0,92.5545,92.5704,92.4353,92.4512,10411.0
2019-11-25 10:50:00,116.26,116.42,116.26,116.4,8529.0,92.4432,92.5704,92.4432,92.5545,8529.0
2019-11-25 10:55:00,116.37,116.46,116.28,116.32,10841.0,92.5307,92.6022,92.4591,92.4909,10841.0
2019-11-25 11:00:00,116.3,116.47,116.09,116.12,14551.0,92.475,92.6102,92.308,92.3319,14551.0
2019-11-25 11:05:00,116.15,116.31,116.08,116.08,10998.0,92.3557,92.483,92.3001,92.3001,10998.0
2019-11-25 11:10:00,116.09,116.34,116.08,116.27,15274.0,92.308,92.5068,92.3001,92.4512,15274.0
2019-11-25 11:15:00,116.28,116.33,116.09,116.13,13524.0,92.4591,92.4989,92.308,92.3398,13524.0
2019-11-25 11:20:00,116.16,116.38,116.13,116.34,18442.0,92.3637,92.5386,92.3398,92.5068,18442.0
2019-11-25 11:25:00,116.3,116.34,116.14,116.19,10991.0,92.475,92.5068,92.3478,92.3876,10991.0
2019-11-25 11:30:00,116.16,116.37,116.15,116.27,22592.0,92.3637,92.5307,92.3557,92.4512,22592.0
2019-11-25 11:35:00,116.29,116.31,116.08,116.16,19257.0,92.4671,92.483,92.3001,92.3637,19257.0
2019-11-25 11:40:00,116.2,116.21,116.1,116.13,9895.0,92.3955,92.4035,92.316,92.3398,9895.0
2019-11-25 11:45:00,116.13,116.16,116.01,116.04,15474.0,92.3398,92.3637,92.2444,92.2683,15474.0
2019-11-25 11:50:00,116.03,116.04,115.77,115.82,14488.0,92.2603,92.2683,92.0536,92.0933,14488.0
2019-11-25 11:55:00,115.82,115.86,115.65,115.7,13534.0,92.0933,92.1252,91.9582,91.9979,13534.0
2019-11-25 12:00:00,115.73,115.87,115.72,115.86,19694.0,92.0218,92.1331,92.0138,92.1252,19694.0
2019-11-25 12:05:00,115.88,115.94,115.83,115.88,14309.0,92.1411,92.1888,92.1013,92.1411,14309.0
2019-11-25 12:10:00,115.9,115.96,115.85,115.91,11425.0,92.157,92.2047,92.1172,92.1649,11425.0
2019-11-25 12:15:00,115.86,115.87,115.64,115.72,11972.0,92.1252,92.1331,91.9502,92.0138,11972.0
2019-11-25 12:20:00,115.73,115.79,115.6,115.64,6526.0,92.0218,92.0695,91.9184,91.9502,6526.0
2019-11-25 12:25:00,115.65,115.73,115.57,115.58,9787.0,91.9582,92.0218,91.8946,91.9025,9787.0
2019-11-25 12:30:00,115.57,115.75,115.51,115.67,10819.0,91.8946,92.0377,91.8469,91.9741,10819.0
2019-11-25 12:35:00,115.65,115.74,115.61,115.62,12868.0,91.9582,92.0297,91.9264,91.9343,12868.0
2019-11-25 12:40:00,115.6,115.74,115.6,115.68,10596.0,91.9184,92.0297,91.9184,91.982,10596.0
2019-11-25 12:45:00,115.7,115.76,115.64,115.64,8708.0,91.9979,92.0456,91.9502,91.9502,8708.0
2019-11-25 12:50:00,115.65,115.71,115.62,115.68,10763.0,91.9582,92.0059,91.9343,91.982,10763.0
2019-11-25 12:55:00,115.67,115.77,115.65,115.74,7900.0,91.9741,92.0536,91.9582,92.0297,7900.0
2019-11-25 13:00:00,115.75,115.79,115.64,115.66,19719.0,92.0377,92.0695,91.9502,91.9661,19719.0
2019-11-25 13:05:00,115.66,115.67,115.52,115.59,12953.0,91.9661,91.9741,91.8548,91.9105,12953.0
2019-11-25 13:10:00,115.61,115.62,115.48,115.62,18225.0,91.9264,91.9343,91.823,91.9343,18225.0
2019-11-25 13:15:00,115.6,115.66,115.55,115.56,13801.0,91.9184,91.9661,91.8787,91.8866,13801.0
2019-11-25 13:20:00,115.56,115.71,115.54,115.69,10848.0,91.8866,92.0059,91.8707,91.99,10848.0
2019-11-25 13:25:00,115.7,115.7,115.47,115.47,12560.0,91.9979,91.9979,91.815,91.815,12560.0
2019-11-25 13:30:00,115.46,115.58,115.39,115.46,16380.0,91.8071,91.9025,91.7514,91.8071,16380.0
2019-11-25 13:35:00,115.47,115.63,115.41,115.6,11220.0,91.815,91.9423,91.7673,91.9184,11220.0
2019-11-25 13:40:00,115.57,115.6,115.47,115.48,9958.0,91.8946,91.9184,91.815,91.823,9958.0
2019-11-25 13:45:00,115.48,115.56,115.47,115.48,16146.0,91.823,91.8866,91.815,91.823,16146.0
2019-11-25 13:50:00,115.47,115.49,115.29,115.33,18631.0,91.815,91.831,91.6719,91.7037,18631.0
2019-11-25 13:55:00,115.33,115.52,115.32,115.47,30582.0,91.7037,91.8548,91.6958,91.815,30582.0
2019-11-25 14:00:00,115.45,115.45,115.33,115.37,19981.0,91.7991,91.7991,91.7037,91.7355,19981.0
2019-11-25 14:05:00,115.36,115.49,115.35,115.4,12525.0,91.7276,91.831,91.7196,91.7594,12525.0
2019-11-25 14:10:00,115.39,115.57,115.36,115.48,27732.0,91.7514,91.8946,91.7276,91.823,27732.0
2019-11-25 14:15:00,115.49,115.65,115.48,115.57,11460.0,91.831,91.9582,91.823,91.8946,11460.0
2019-11-25 14:20:00,115.56,115.61,115.5,115.56,22227.0,91.8866,91.9264,91.8389,91.8866,22227.0
2019-11-25 14:25:00,115.55,115.58,115.49,115.54,9929.0,91.8787,91.9025,91.831,91.8707,9929.0
2019-11-25 14:30:00,115.54,115.54,115.26,115.27,18371.0,91.8707,91.8707,91.6481,91.656,18371.0
2019-11-25 14:35:00,115.27,115.31,115.23,115.25,18360.0,91.656,91.6878,91.6242,91.6401,18360.0
2019-11-25 14:40:00,115.24,115.29,115.17,115.26,16826.0,91.6322,91.6719,91.5765,91.6481,16826.0
2019-11-25 14:45:00,115.27,115.35,115.23,115.33,16283.0,91.656,91.7196,91.6242,91.7037,16283.0
2019-11-25 14:50:00,115.31,115.35,115.28,115.3,13451.0,91.6878,91.7196,91.664,91.6799,13451.0
2019-11-25 14:55:00,115.31,115.31,115.17,115.19,29318.0,91.6878,91.6878,91.5765,91.5924,29318.0
2019-11-25 15:00:00,115.18,115.42,115.17,115.28,89577.0,91.5845,91.7753,91.5765,91.664,89577.0
2019-11-25 15:05:00,115.29,115.33,115.17,115.21,34669.0,91.6719,91.7037,91.5765,91.6083,34669.0
2019-11-25 15:10:00,115.21,115.4,115.21,115.36,16392.0,91.6083,91.7594,91.6083,91.7276,16392.0
2019-11-25 15:15:00,115.37,115.46,115.34,115.46,18539.0,91.7355,91.8071,91.7117,91.8071,18539.0
2019-11-25 15:20:00,115.46,115.51,115.36,115.5,18457.0,91.8071,91.8469,91.7276,91.8389,18457.0
2019-11-25 15:25:00,115.5,115.51,115.45,115.5,20507.0,91.8389,91.8469,91.7991,91.8389,20507.0
2019-11-25 15:30:00,115.51,115.52,115.22,115.24,25034.0,91.8469,91.8548,91.6163,91.6322,25034.0
2019-11-25 15:35:00,115.24,115.36,115.22,115.34,27710.0,91.6322,91.7276,91.6163,91.7117,27710.0
2019-11-25 15:40:00,115.33,115.34,115.21,115.23,30675.0,91.7037,91.7117,91.6083,91.6242,30675.0
2019-11-25 15:45:00,115.23,115.27,115.18,115.21,46701.0,91.6242,91.656,91.5845,91.6083,46701.0
2019-11-25 15:50:00,115.2,115.26,115.18,115.24,71784.0,91.6004,91.6481,91.5845,91.6322,71784.0
2019-11-25 15:55:00,115.25,115.42,115.21,115.42,191874.0,91.6401,91.7753,91.6083,91.7753,191874.0
2019-11-26 09:30:00,115.53,115.76,114.78,114.87,34231.0,91.8628,92.0456,91.2664,91.338,34231.0
2019-11-26 09:35:00,114.82,115.12,114.75,115.0,17909.0,91.2982,91.5367,91.2425,91.4413,17909.0
2019-11-26 09:40:00,114.97,115.07,114.85,114.96,14526.0,91.4175,91.497,91.3221,91.4095,14526.0
2019-11-26 09:45:00,114.98,115.55,114.93,115.44,32025.0,91.4254,91.8787,91.3857,91.7912,32025.0
2019-11-26 09:50:00,115.45,115.62,115.24,115.32,15802.0,91.7991,91.9343,91.6322,91.6958,15802.0
2019-11-26 09:55:00,115.31,115.42,115.15,115.18,20370.0,91.6878,91.7753,91.5606,91.5845,20370.0
2019-11-26 10:00:00,115.23,115.36,115.0,115.0,28161.0,91.6242,91.7276,91.4413,91.4413,28161.0
2019-11-26 10:05:00,115.05,115.1,114.81,115.05,19040.0,91.4811,91.5208,91.2903,91.4811,19040.0
2019-11-26 10:10:00,115.09,115.09,114.84,115.02,19177.0,91.5129,91.5129,91.3141,91.4572,19177.0
2019-11-26 10:15:00,115.03,115.1,114.79,114.8,25339.0,91.4652,91.5208,91.2744,91.2823,25339.0
2019-11-26 10:20:00,114.79,114.92,114.79,114.85,20828.0,91.2744,91.3777,91.2744,91.3221,20828.0
2019-11-26 10:25:00,114.86,114.93,114.79,114.8,10355.0,91.33,91.3857,91.2744,91.2823,10355.0
2019-11-26 10:30:00,114.84,114.88,114.79,114.82,18714.0,91.3141,91.3459,91.2744,91.2982,18714.0
2019-11-26 10:35:00,114.85,114.9,114.78,114.8,15459.0,91.3221,91.3618,91.2664,91.2823,15459.0
2019-11-26 10:40:00,114.82,114.83,114.52,114.61,25500.0,91.2982,91.3062,91.0597,91.1312,25500.0
2019-11-26 10:45:00,114.64,114.71,114.45,114.45,20731.0,91.1551,91.2107,91.004,91.004,20731.0
2019-11-26 10:50:00,114.48,114.69,114.4,114.56,12974.0,91.0279,91.1948,90.9642,91.0915,12974.0
2019-11-26 10:55:00,114.58,114.59,114.41,114.57,15329.0,91.1074,91.1153,90.9722,91.0994,15329.0
2019-11-26 11:00:00,114.59,114.67,114.56,114.62,12417.0,91.1153,91.1789,91.0915,91.1392,12417.0
2019-11-26 11:05:00,114.64,114.99,114.64,114.82,15122.0,91.1551,91.4334,91.1551,91.2982,15122.0
2019-11-26 11:10:00,114.86,115.09,114.85,114.86,11693.0,91.33,91.5129,91.3221,91.33,11693.0
2019-11-26 11:15:00,114.88,115.04,114.8,114.94,20947.0,91.3459,91.4731,91.2823,91.3936,20947.0
2019-11-26 11:20:00,114.93,114.99,114.7,114.97,37228.0,91.3857,91.4334,91.2028,91.4175,37228.0
2019-11-26 11:25:00,114.94,115.05,114.72,114.97,29563.0,91.3936,91.4811,91.2187,91.4175,29563.0
2019-11-26 11:30:00,114.97,114.98,114.81,114.86,13556.0,91.4175,91.4254,91.2903,91.33,13556.0
2019-11-26 11:35:00,114.85,115.1,114.83,115.05,12697.0,91.3221,91.5208,91.3062,91.4811,12697.0
2019-11-26 11:40:00,115.04,115.06,114.99,115.06,7129.0,91.4731,91.489,91.4334,91.489,7129.0
2019-11-26 11:45:00,115.07,115.08,114.92,114.96,9981.0,91.497,91.5049,91.3777,91.4095,9981.0
2019-11-26 11:50:00,114.97,115.07,114.97,115.02,8490.0,91.4175,91.497,91.4175,91.4572,8490.0
2019-11-26 11:55:00,115.02,115.18,114.94,114.94,14189.0,91.4572,91.5845,91.3936,91.3936,14189.0
2019-11-26 12:00:00,114.95,115.1,114.95,115.0,10657.0,91.4016,91.5208,91.4016,91.4413,10657.0
2019-11-26 12:05:00,114.99,114.99,114.91,114.97,6918.0,91.4334,91.4334,91.3698,91.4175,6918.0
2019-11-26 12:10:00,114.98,115.06,114.93,115.0,8627.0,91.4254,91.489,91.3857,91.4413,8627.0
2019-11-26 12:15:00,115.0,115.0,114.88,114.95,9122.0,91.4413,91.4413,91.3459,91.4016,9122.0
2019-11-26 12:20:00,114.98,115.04,114.89,114.89,11410.0,91.4254,91.4731,91.3539,91.3539,11410.0
2019-11-26 12:25:00,114.88,114.92,114.84,114.88,11758.0,91.3459,91.3777,91.3141,91.3459,11758.0
2019-11-26 12:30:00,114.88,114.9,114.81,114.88,8715.0,91.3459,91.3618,91.2903,91.3459,8715.0
2019-11-26 12:35:00,114.87,114.88,114.8,114.84,7508.0,91.338,91.3459,91.2823,91.3141,7508.0
2019-11-26 12:40:00,114.84,114.87,114.72,114.79,15381.0,91.3141,91.338,91.2187,91.2744,15381.0
2019-11-26 12:45:00,114.82,114.9,114.79,114.83,10441.0,91.2982,91.3618,91.2744,91.3062,10441.0
2019-11-26 12:50:00,114.84,114.94,114.83,114.88,26493.0,91.3141,91.3936,91.3062,91.3459,26493.0
2019-11-26 12:55:00,114.88,114.91,114.81,114.81,9022.0,91.3459,91.3698,91.2903,91.2903,9022.0
2019-11-26 13:00:00,114.81,114.87,114.7,114.71,11299.0,91.2903,91.338,91.2028,91.2107,11299.0
2019-11-26 13:05:00,114.72,114.72,114.62,114.62,9989.0,91.2187,91.2187,91.1392,91.1392,9989.0
2019-11-26 13:10:00,114.62,114.7,114.55,114.66,6665.0,91.1392,91.2028,91.0835,91.171,6665.0
2019-11-26 13:15:00,114.67,114.71,114.59,114.66,7786.0,91.1789,91.2107,91.1153,91.171,7786.0
2019-11-26 13:20:00,114.66,114.66,114.55,114.57,9182.0,91.171,91.171,91.0835,91.0994,9182.0
2019-11-26 13:25:00,114.55,114.55,114.44,114.49,17484.0,91.0835,91.0835,90.9961,91.0358,17484.0
2019-11-26 13:30:00,114.47,114.5,114.38,114.4,10424.0,91.0199,91.0438,90.9483,90.9642,10424.0
2019-11-26 13:35:00,114.42,114.51,114.34,114.48,14935.0,90.9801,91.0517,90.9165,91.0279,14935.0
2019-11-26 13:40:00,114.46,114.55,114.44,114.5,8118.0,91.012,91.0835,90.9961,91.0438,8118.0
2019-11-26 13:45:00,114.51,114.52,114.47,114.47,8622.0,91.0517,91.0597,91.0199,91.0199,8622.0
2019-11-26 13:50:00,114.48,114.52,114.43,114.43,19505.0,91.0279,91.0597,90.9881,90.9881,19505.0
2019-11-26 13:55:00,114.42,114.57,114.41,114.5,13558.0,90.9801,91.0994,90.9722,91.0438,13558.0
2019-11-26 14:00:00,114.5,114.57,114.48,114.48,9026.0,91.0438,91.0994,91.0279,91.0279,9026.0
2019-11-26 14:05:00,114.47,114.55,114.46,114.5,8482.0,91.0199,91.0835,91.012,91.0438,8482.0
2019-11-26 14:10:00,114.52,114.54,114.43,114.49,12429.0,91.0597,91.0756,90.9881,91.0358,12429.0
2019-11-26 14:15:00,114.49,114.59,114.48,114.48,15029.0,91.0358,91.1153,91.0279,91.0279,15029.0
2019-11-26 14:20:00,114.47,114.5,114.38,114.38,10994.0,91.0199,91.0438,90.9483,90.9483,10994.0
2019-11-26 14:25:00,114.4,114.48,114.39,114.46,9662.0,90.9642,91.0279,90.9563,91.012,9662.0
2019-11-26 14:30:00,114.46,114.51,114.42,114.51,7788.0,91.012,91.0517,90.9801,91.0517,7788.0
2019-11-26 14:35:00,114.51,114.52,114.42,114.43,11295.0,91.0517,91.0597,90.9801,90.9881,11295.0
2019-11-26 14:40:00,114.42,114.46,114.38,114.39,12065.0,90.9801,91.012,90.9483,90.9563,12065.0
2019-11-26 14:45:00,114.39,114.46,114.37,114.43,9972.0,90.9563,91.012,90.9404,90.9881,9972.0
2019-11-26 14:50:00,114.44,114.46,114.4,114.42,8866.0,90.9961,91.012,90.9642,90.9801,8866.0
2019-11-26 14:55:00,114.43,114.43,114.34,114.36,13340.0,90.9881,90.9881,90.9165,90.9324,13340.0
2019-11-26 15:00:00,114.37,114.37,114.28,114.29,14087.0,90.9404,90.9404,90.8688,90.8768,14087.0
2019-11-26 15:05:00,114.29,114.29,114.22,114.25,15378.0,90.8768,90.8768,90.8211,90.845,15378.0
2019-11-26 15:10:00,114.25,114.34,114.24,114.31,17761.0,90.845,90.9165,90.837,90.8927,17761.0
2019-11-26 15:15:00,114.3,114.31,114.23,114.23,18842.0,90.8847,90.8927,90.8291,90.8291,18842.0
2019-11-26 15:20:00,114.24,114.27,114.19,114.21,20197.0,90.837,90.8609,90.7973,90.8132,20197.0
2019-11-26 15:25:00,114.21,114.21,114.09,114.1,21555.0,90.8132,90.8132,90.7178,90.7257,21555.0
2019-11-26 15:30:00,114.1,114.25,114.05,114.25,30476.0,90.7257,90.845,90.6859,90.845,30476.0
2019-11-26 15:35:00,114.25,114.41,114.24,114.37,28289.0,90.845,90.9722,90.837,90.9404,28289.0
2019-11-26 15:40:00,114.36,114.5,114.35,114.37,30268.0,90.9324,91.0438,90.9245,90.9404,30268.0
2019-11-26 15:45:00,114.37,114.39,114.26,114.3,34654.0,90.9404,90.9563,90.8529,90.8847,34654.0
2019-11-26 15:50:00,114.32,114.58,114.26,114.55,73420.0,90.9006,91.1074,90.8529,91.0835,73420.0
2019-11-26 15:55:00,114.55,114.57,114.32,114.36,272654.0,91.0835,91.0994,90.9006,90.9324,272654.0
2019-11-27 09:30:00,114.93,114.99,114.04,114.67,47296.0,91.3857,91.4334,90.678,91.1789,47296.0
2019-11-27 09:35:00,114.59,115.27,114.59,115.16,11649.0,91.1153,91.656,91.1153,91.5686,11649.0
2019-11-27 09:40:00,115.15,115.32,115.0,115.11,15717.0,91.5606,91.6958,91.4413,91.5288,15717.0
2019-11-27 09:45:00,115.1,115.26,115.1,115.2,14159.0,91.5208,91.6481,91.5208,91.6004,14159.0
2019-11-27 09:50:00,115.25,115.32,115.14,115.17,12508.0,91.6401,91.6958,91.5527,91.5765,12508.0
2019-11-27 09:55:00,115.17,115.23,114.92,114.93,16119.0,91.5765,91.6242,91.3777,91.3857,16119.0
2019-11-27 10:00:00,114.94,115.02,114.78,114.79,19143.0,91.3936,91.4572,91.2664,91.2744,19143.0
2019-11-27 10:05:00,114.81,114.9,114.75,114.9,13606.0,91.2903,91.3618,91.2425,91.3618,13606.0
2019-11-27 10:10:00,114.9,115.02,114.83,114.9,17300.0,91.3618,91.4572,91.3062,91.3618,17300.0
2019-11-27 10:15:00,114.92,114.92,114.69,114.76,14123.0,91.3777,91.3777,91.1948,91.2505,14123.0
2019-11-27 10:20:00,114.77,114.85,114.76,114.85,12426.0,91.2584,91.3221,91.2505,91.3221,12426.0
2019-11-27 10:25:00,114.85,114.86,114.58,114.59,17387.0,91.3221,91.33,91.1074,91.1153,17387.0
2019-11-27 10:30:00,114.58,114.72,114.52,114.64,40121.0,91.1074,91.2187,91.0597,91.1551,40121.0
2019-11-27 10:35:00,114.65,114.67,114.36,114.37,32236.0,91.163,91.1789,90.9324,90.9404,32236.0
2019-11-27 10:40:00,114.4,114.46,114.34,114.41,12874.0,90.9642,91.012,90.9165,90.9722,12874.0
2019-11-27 10:45:00,114.42,114.43,114.33,114.4,8845.0,90.9801,90.9881,90.9086,90.9642,8845.0
2019-11-27 10:50:00,114.41,114.43,114.34,114.34,17563.0,90.9722,90.9881,90.9165,90.9165,17563.0
2019-11-27 10:55:00,114.32,114.34,114.14,114.17,26110.0,90.9006,90.9165,90.7575,90.7814,26110.0
2019-11-27 11:00:00,114.17,114.42,114.17,114.4,30370.0,90.7814,90.9801,90.7814,90.9642,30370.0
2019-11-27 11:05:00,114.4,114.4,114.21,114.35,39515.0,90.9642,90.9642,90.8132,90.9245,39515.0
2019-11-27 11:10:00,114.34,114.41,114.19,114.31,35481.0,90.9165,90.9722,90.7973,90.8927,35481.0
2019-11-27 11:15:00,114.32,114.38,114.19,114.23,20806.0,90.9006,90.9483,90.7973,90.8291,20806.0
2019-11-27 11:20:00,114.25,114.26,114.2,114.24,9194.0,90.845,90.8529,90.8052,90.837,9194.0
2019-11-27 11:25:00,114.25,114.39,114.21,114.39,18600.0,90.845,90.9563,90.8132,90.9563,18600.0
2019-11-27 11:30:00,114.37,114.49,114.3,114.31,18094.0,90.9404,91.0358,90.8847,90.8927,18094.0
2019-11-27 11:35:00,114.32,114.34,114.27,114.33,13465.0,90.9006,90.9165,90.8609,90.9086,13465.0
2019-11-27 11:40:00,114.32,114.44,114.31,114.35,21004.0,90.9006,90.9961,90.8927,90.9245,21004.0
2019-11-27 11:45:00,114.35,114.44,114.34,114.34,10707.0,90.9245,90.9961,90.9165,90.9165,10707.0
2019-11-27 11:50:00,114.33,114.38,114.26,114.28,11564.0,90.9086,90.9483,90.8529,90.8688,11564.0
2019-11-27 11:55:00,114.28,114.28,114.15,114.19,10477.0,90.8688,90.8688,90.7655,90.7973,10477.0
2019-11-27 12:00:00,114.19,114.28,114.19,114.27,11815.0,90.7973,90.8688,90.7973,90.8609,11815.0
2019-11-27 12:05:00,114.25,114.25,114.12,114.14,32455.0,90.845,90.845,90.7416,90.7575,32455.0
2019-11-27 12:10:00,114.12,114.27,114.12,114.26,9109.0,90.7416,90.8609,90.7416,90.8529,9109.0
2019-11-27 12:15:00,114.25,114.32,114.21,114.32,19306.0,90.845,90.9006,90.8132,90.9006,19306.0
2019-11-27 12:20:00,114.33,114.35,114.24,114.33,11051.0,90.9086,90.9245,90.837,90.9086,11051.0
2019-11-27 12:25:00,114.33,114.41,114.31,114.38,8262.0,90.9086,90.9722,90.8927,90.9483,8262.0
2019-11-27 12:30:00,114.38,114.41,114.35,114.35,8913.0,90.9483,90.9722,90.9245,90.9245,8913.0
2019-11-27 12:35:00,114.35,114.39,114.29,114.31,9436.0,90.9245,90.9563,90.8768,90.8927,9436.0
2019-11-27 12:40:00,114.31,114.32,114.26,114.26,7930.0,90.8927,90.9006,90.8529,90.8529,7930.0
2019-11-27 12:45:00,114.23,114.26,114.18,114.21,8908.0,90.8291,90.8529,90.7893,90.8132,8908.0
2019-11-27 12:50:00,114.21,114.22,114.14,114.2,11340.0,90.8132,90.8211,90.7575,90.8052,11340.0
2019-11-27 12:55:00,114.2,114.28,114.15,114.25,9811.0,90.8052,90.8688,90.7655,90.845,9811.0
2019-11-27 13:00:00,114.25,114.32,114.21,114.29,14235.0,90.845,90.9006,90.8132,90.8768,14235.0
2019-11-27 13:05:00,114.28,114.4,114.28,114.4,10958.0,90.8688,90.9642,90.8688,90.9642,10958.0
2019-11-27 13:10:00,114.4,114.55,114.39,114.53,6930.0,90.9642,91.0835,90.9563,91.0676,6930.0
2019-11-27 13:15:00,114.55,114.55,114.49,114.52,23551.0,91.0835,91.0835,91.0358,91.0597,23551.0
2019-11-27 13:20:00,114.53,114.73,114.52,114.67,8361.0,91.0676,91.2266,91.0597,91.1789,8361.0
2019-11-27 13:25:00,114.67,114.76,114.66,114.68,15707.0,91.1789,91.2505,91.171,91.1869,15707.0
2019-11-27 13:30:00,114.68,114.77,114.64,114.76,18827.0,91.1869,91.2584,91.1551,91.2505,18827.0
2019-11-27 13:35:00,114.75,114.79,114.71,114.71,11375.0,91.2425,91.2744,91.2107,91.2107,11375.0
2019-11-27 13:40:00,114.71,114.84,114.71,114.84,11814.0,91.2107,91.3141,91.2107,91.3141,11814.0
2019-11-27 13:45:00,114.83,114.87,114.78,114.82,14364.0,91.3062,91.338,91.2664,91.2982,14364.0
2019-11-27 13:50:00,114.82,114.91,114.81,114.87,9223.0,91.2982,91.3698,91.2903,91.338,9223.0
2019-11-27 13:55:00,114.86,114.95,114.82,114.89,8670.0,91.33,91.4016,91.2982,91.3539,8670.0
2019-11-27 14:00:00,114.91,114.94,114.82,114.82,9887.0,91.3698,91.3936,91.2982,91.2982,9887.0
2019-11-27 14:05:00,114.81,114.83,114.73,114.76,17244.0,91.2903,91.3062,91.2266,91.2505,17244.0
2019-11-27 14:10:00,114.75,114.89,114.72,114.78,24755.0,91.2425,91.3539,91.2187,91.2664,24755.0
2019-11-27 14:15:00,114.76,114.82,114.72,114.77,22159.0,91.2505,91.2982,91.2187,91.2584,22159.0
2019-11-27 14:20:00,114.77,114.88,114.75,114.84,38733.0,91.2584,91.3459,91.2425,91.3141,38733.0
2019-11-27 14:25:00,114.85,114.89,114.8,114.81,17157.0,91.3221,91.3539,91.2823,91.2903,17157.0
2019-11-27 14:30:00,114.81,114.88,114.81,114.87,11495.0,91.2903,91.3459,91.2903,91.338,11495.0
2019-11-27 14:35:00,114.85,114.9,114.83,114.87,29882.0,91.3221,91.3618,91.3062,91.338,29882.0
2019-11-27 14:40:00,114.88,114.89,114.83,114.83,16694.0,91.3459,91.3539,91.3062,91.3062,16694.0
2019-11-27 14:45:00,114.85,114.85,114.77,114.83,21803.0,91.3221,91.3221,91.2584,91.3062,21803.0
2019-11-27 14:50:00,114.83,114.84,114.79,114.8,14535.0,91.3062,91.3141,91.2744,91.2823,14535.0
2019-11-27 14:55:00,114.79,114.79,114.7,114.7,14104.0,91.2744,91.2744,91.2028,91.2028,14104.0
2019-11-27 15:00:00,114.71,114.78,114.7,114.74,14425.0,91.2107,91.2664,91.2028,91.2346,14425.0
2019-11-27 15:05:00,114.73,114.79,114.73,114.75,15424.0,91.2266,91.2744,91.2266,91.2425,15424.0
2019-11-27 15:10:00,114.74,114.86,114.74,114.85,15736.0,91.2346,91.33,91.2346,91.3221,15736.0
2019-11-27 15:15:00,114.85,114.92,114.85,114.92,13625.0,91.3221,91.3777,91.3221,91.3777,13625.0
2019-11-27 15:20:00,114.93,114.96,114.88,114.9,18137.0,91.3857,91.4095,91.3459,91.3618,18137.0
2019-11-27 15:25:00,114.9,114.94,114.87,114.93,14065.0,91.3618,91.3936,91.338,91.3857,14065.0
2019-11-27 15:30:00,114.93,114.95,114.88,114.89,14452.0,91.3857,91.4016,91.3459,91.3539,14452.0
2019-11-27 15:35:00,114.89,114.89,114.71,114.74,24810.0,91.3539,91.3539,91.2107,91.2346,24810.0
2019-11-27 15:40:00,114.75,114.92,114.74,114.83,25692.0,91.2425,91.3777,91.2346,91.3062,25692.0
2019-11-27 15:45:00,114.84,114.85,114.76,114.77,29834.0,91.3141,91.3221,91.2505,91.2584,29834.0
2019-11-27 15:50:00,114.77,114.79,114.7,114.73,36453.0,91.2584,91.2744,91.2028,91.2266,36453.0
2019-11-27 15:55:00,114.72,114.92,114.65,114.69,143046.0,91.2187,91.3777,91.163,91.1948,143046.0
2019-11-29 09:30:00,114.42,114.71,114.17,114.51,31043.0,90.9801,91.2107,90.7814,91.0517,31043.0
2019-11-29 09:35:00,114.5,114.73,114.4,114.73,7989.0,91.0438,91.2266,90.9642,91.2266,7989.0
2019-11-29 09:40:00,114.64,114.69,114.56,114.62,6637.0,91.1551,91.1948,91.0915,91.1392,6637.0
2019-11-29 09:45:00,114.67,114.82,114.58,114.74,7764.0,91.1789,91.2982,91.1074,91.2346,7764.0
2019-11-29 09:50:00,114.74,115.02,114.74,114.85,8937.0,91.2346,91.4572,91.2346,91.3221,8937.0
2019-11-29 09:55:00,114.84,114.91,114.82,114.85,5237.0,91.3141,91.3698,91.2982,91.3221,5237.0
2019-11-29 10:00:00,114.77,114.88,114.4,114.41,15307.0,91.2584,91.3459,90.9642,90.9722,15307.0
2019-11-29 10:05:00,114.41,114.49,114.34,114.48,8975.0,90.9722,91.0358,90.9165,91.0279,8975.0
2019-11-29 10:10:00,114.43,114.57,114.4,114.5,10744.0,90.9881,91.0994,90.9642,91.0438,10744.0
2019-11-29 10:15:00,114.51,114.51,114.39,114.44,14590.0,91.0517,91.0517,90.9563,90.9961,14590.0
2019-11-29 10:20:00,114.44,114.51,114.38,114.51,11955.0,90.9961,91.0517,90.9483,91.0517,11955.0
2019-11-29 10:25:00,114.51,114.54,114.44,114.5,50019.0,91.0517,91.0756,90.9961,91.0438,50019.0
2019-11-29 10:30:00,114.51,114.54,114.42,114.48,9589.0,91.0517,91.0756,90.9801,91.0279,9589.0
2019-11-29 10:35:00,114.47,114.73,114.39,114.64,17550.0,91.0199,91.2266,90.9563,91.1551,17550.0
2019-11-29 10:40:00,114.62,114.81,114.6,114.81,16177.0,91.1392,91.2903,91.1233,91.2903,16177.0
2019-11-29 10:45:00,114.83,115.02,114.82,115.0,8746.0,91.3062,91.4572,91.2982,91.4413,8746.0
2019-11-29 10:50:00,114.98,115.02,114.95,115.0,6789.0,91.4254,91.4572,91.4016,91.4413,6789.0
2019-11-29 10:55:00,114.98,115.07,114.87,114.92,11219.0,91.4254,91.497,91.338,91.3777,11219.0
2019-11-29 11:00:00,114.9,114.94,114.79,114.79,11958.0,91.3618,91.3936,91.2744,91.2744,11958.0
2019-11-29 11:05:00,114.76,114.8,114.73,114.78,9042.0,91.2505,91.2823,91.2266,91.2664,9042.0
2019-11-29 11:10:00,114.74,114.75,114.54,114.54,13511.0,91.2346,91.2425,91.0756,91.0756,13511.0
2019-11-29 11:15:00,114.54,114.58,114.52,114.52,10727.0,91.0756,91.1074,91.0597,91.0597,10727.0
2019-11-29 11:20:00,114.51,114.51,114.35,114.4,11375.0,91.0517,91.0517,90.9245,90.9642,11375.0
2019-11-29 11:25:00,114.4,114.53,114.38,114.52,12226.0,90.9642,91.0676,90.9483,91.0597,12226.0
2019-11-29 11:30:00,114.5,114.6,114.39,114.42,9125.0,91.0438,91.1233,90.9563,90.9801,9125.0
2019-11-29 11:35:00,114.42,114.54,114.42,114.51,9556.0,90.9801,91.0756,90.9801,91.0517,9556.0
2019-11-29 11:40:00,114.52,114.67,114.5,114.67,14213.0,91.0597,91.1789,91.0438,91.1789,14213.0
2019-11-29 11:45:00,114.66,114.76,114.63,114.73,12638.0,91.171,91.2505,91.1471,91.2266,12638.0
2019-11-29 11:50:00,114.71,114.72,114.6,114.71,9341.0,91.2107,91.2187,91.1233,91.2107,9341.0
2019-11-29 11:55:00,114.7,114.86,114.66,114.86,47920.0,91.2028,91.33,91.171,91.33,47920.0
2019-11-29 12:00:00,114.89,114.97,114.87,114.95,9224.0,91.3539,91.4175,91.338,91.4016,9224.0
2019-11-29 12:05:00,114.96,115.0,114.91,114.98,6515.0,91.4095,91.4413,91.3698,91.4254,6515.0
2019-11-29 12:10:00,114.98,115.07,114.97,115.01,7969.0,91.4254,91.497,91.4175,91.4493,7969.0
2019-11-29 12:15:00,115.02,115.13,115.01,115.07,8104.0,91.4572,91.5447,91.4493,91.497,8104.0
2019-11-29 12:20:00,115.1,115.14,115.04,115.09,8751.0,91.5208,91.5527,91.4731,91.5129,8751.0
2019-11-29 12:25:00,115.1,115.1,115.05,115.08,7063.0,91.5208,91.5208,91.4811,91.5049,7063.0
2019-11-29 12:30:00,115.07,115.11,115.02,115.02,12243.0,91.497,91.5288,91.4572,91.4572,12243.0
2019-11-29 12:35:00,115.02,115.03,114.65,114.69,17113.0,91.4572,91.4652,91.163,91.1948,17113.0
2019-11-29 12:40:00,114.67,114.67,114.46,114.46,15640.0,91.1789,91.1789,91.012,91.012,15640.0
2019-11-29 12:45:00,114.47,114.65,114.45,114.59,20013.0,91.0199,91.163,91.004,91.1153,20013.0
2019-11-29 12:50:00,114.63,114.77,114.57,114.76,18050.0,91.1471,91.2584,91.0994,91.2505,18050.0
2019-11-29 12:55:00,114.76,114.78,114.54,114.71,62520.0,91.2505,91.2664,91.0756,91.2107,62520.0
2019-12-02 09:30:00,114.87,115.87,114.75,115.64,81484.0,91.338,92.1331,91.2425,91.9502,81484.0
2019-12-02 09:35:00,115.77,116.06,115.69,115.69,17363.0,92.0536,92.2842,91.99,91.99,17363.0
2019-12-02 09:40:00,115.7,115.79,115.37,115.4,15960.0,91.9979,92.0695,91.7355,91.7594,15960.0
2019-12-02 09:45:00,115.43,115.7,115.39,115.7,20020.0,91.7832,91.9979,91.7514,91.9979,20020.0
2019-12-02 09:50:00,115.66,115.83,115.53,115.78,16020.0,91.9661,92.1013,91.8628,92.0615,16020.0
2019-12-02 09:55:00,115.8,115.87,115.78,115.81,14457.0,92.0774,92.1331,92.0615,92.0854,14457.0
2019-12-02 10:00:00,115.77,115.81,115.29,115.3,14576.0,92.0536,92.0854,91.6719,91.6799,14576.0
2019-12-02 10:05:00,115.3,115.38,115.25,115.32,22105.0,91.6799,91.7435,91.6401,91.6958,22105.0
2019-12-02 10:10:00,115.34,115.44,115.15,115.25,16970.0,91.7117,91.7912,91.5606,91.6401,16970.0
2019-12-02 10:15:00,115.2,115.25,115.0,115.05,28132.0,91.6004,91.6401,91.4413,91.4811,28132.0
2019-12-02 10:20:00,115.09,115.24,115.04,115.15,32799.0,91.5129,91.6322,91.4731,91.5606,32799.0
2019-12-02 10:25:00,115.16,115.32,115.13,115.32,25965.0,91.5686,91.6958,91.5447,91.6958,25965.0
2019-12-02 10:30:00,115.31,115.31,115.02,115.22,14677.0,91.6878,91.6878,91.4572,91.6163,14677.0
2019-12-02 10:35:00,115.22,115.25,114.79,115.16,15315.0,91.6163,91.6401,91.2744,91.5686,15315.0
2019-12-02 10:40:00,115.19,115.48,115.16,115.48,18080.0,91.5924,91.823,91.5686,91.823,18080.0
2019-12-02 10:45:00,115.48,115.56,115.26,115.46,14023.0,91.823,91.8866,91.6481,91.8071,14023.0
2019-12-02 10:50:00,115.44,115.46,115.2,115.36,24554.0,91.7912,91.8071,91.6004,91.7276,24554.0
2019-12-02 10:55:00,115.35,115.47,115.09,115.22,13119.0,91.7196,91.815,91.5129,91.6163,13119.0
2019-12-02 11:00:00,115.22,115.23,114.9,115.04,8012.0,91.6163,91.6242,91.3618,91.4731,8012.0
2019-12-02 11:05:00,115.05,115.16,114.97,115.13,18924.0,91.4811,91.5686,91.4175,91.5447,18924.0
2019-12-02 11:10:00,115.12,115.14,114.91,114.98,10339.0,91.5367,91.5527,91.3698,91.4254,10339.0
2019-12-02 11:15:00,115.01,115.16,114.97,115.14,9208.0,91.4493,91.5686,91.4175,91.5527,9208.0
2019-12-02 11:20:00,115.2,115.25,115.13,115.22,9612.0,91.6004,91.6401,91.5447,91.6163,9612.0
2019-12-02 11:25:00,115.25,115.42,115.18,115.38,16490.0,91.6401,91.7753,91.5845,91.7435,16490.0
2019-12-02 11:30:00,115.38,115.41,115.12,115.14,17884.0,91.7435,91.7673,91.5367,91.5527,17884.0
2019-12-02 11:35:00,115.18,115.23,115.12,115.22,12466.0,91.5845,91.6242,91.5367,91.6163,12466.0
2019-12-02 11:40:00,115.22,115.31,115.08,115.13,11876.0,91.6163,91.6878,91.5049,91.5447,11876.0
2019-12-02 11:45:00,115.14,115.25,115.14,115.22,9355.0,91.5527,91.6401,91.5527,91.6163,9355.0
2019-12-02 11:50:00,115.21,115.26,115.17,115.2,12890.0,91.6083,91.6481,91.5765,91.6004,12890.0
2019-12-02 11:55:00,115.17,115.28,115.17,115.17,10040.0,91.5765,91.664,91.5765,91.5765,10040.0
2019-12-02 12:00:00,115.17,115.22,115.05,115.13,14187.0,91.5765,91.6163,91.4811,91.5447,14187.0
2019-12-02 12:05:00,115.14,115.23,115.1,115.1,20122.0,91.5527,91.6242,91.5208,91.5208,20122.0
2019-12-02 12:10:00,115.07,115.11,114.99,115.09,8354.0,91.497,91.5288,91.4334,91.5129,8354.0
2019-12-02 12:15:00,115.12,115.15,115.03,115.03,4250.0,91.5367,91.5606,91.4652,91.4652,4250.0
2019-12-02 12:20:00,115.07,115.07,114.92,114.96,8473.0,91.497,91.497,91.3777,91.4095,8473.0
2019-12-02 12:25:00,114.98,115.05,114.82,114.87,9870.0,91.4254,91.4811,91.2982,91.338,9870.0
2019-12-02 12:30:00,114.91,114.93,114.77,114.82,7227.0,91.3698,91.3857,91.2584,91.2982,7227.0
2019-12-02 12:35:00,114.83,114.85,114.74,114.8,8643.0,91.3062,91.3221,91.2346,91.2823,8643.0
2019-12-02 12:40:00,114.81,114.88,114.72,114.88,5718.0,91.2903,91.3459,91.2187,91.3459,5718.0
2019-12-02 12:45:00,114.87,114.87,114.72,114.75,5798.0,91.338,91.338,91.2187,91.2425,5798.0
2019-12-02 12:50:00,114.75,114.75,114.61,114.64,24923.0,91.2425,91.2425,91.1312,91.1551,24923.0
2019-12-02 12:55:00,114.66,114.68,114.56,114.56,12277.0,91.171,91.1869,91.0915,91.0915,12277.0
2019-12-02 13:00:00,114.55,114.62,114.55,114.6,8854.0,91.0835,91.1392,91.0835,91.1233,8854.0
2019-12-02 13:05:00,114.59,114.6,114.53,114.57,9537.0,91.1153,91.1233,91.0676,91.0994,9537.0
2019-12-02 13:10:00,114.56,114.68,114.49,114.68,11049.0,91.0915,91.1869,91.0358,91.1869,11049.0
2019-12-02 13:15:00,114.68,114.78,114.61,114.73,9091.0,91.1869,91.2664,91.1312,91.2266,9091.0
2019-12-02 13:20:00,114.74,114.76,114.64,114.66,6060.0,91.2346,91.2505,91.1551,91.171,6060.0
2019-12-02 13:25:00,114.7,114.73,114.68,114.69,4803.0,91.2028,91.2266,91.1869,91.1948,4803.0
2019-12-02 13:30:00,114.68,114.68,114.61,114.65,3875.0,91.1869,91.1869,91.1312,91.163,3875.0
2019-12-02 13:35:00,114.64,114.66,114.55,114.55,9019.0,91.1551,91.171,91.0835,91.0835,9019.0
2019-12-02 13:40:00,114.56,114.64,114.53,114.63,10201.0,91.0915,91.1551,91.0676,91.1471,10201.0
2019-12-02 13:45:00,114.62,114.66,114.58,114.64,9859.0,91.1392,91.171,91.1074,91.1551,9859.0
2019-12-02 13:50:00,114.65,114.69,114.59,114.62,11936.0,91.163,91.1948,91.1153,91.1392,11936.0
2019-12-02 13:55:00,114.65,114.65,114.52,114.63,8810.0,91.163,91.163,91.0597,91.1471,8810.0
2019-12-02 14:00:00,114.62,114.62,114.53,114.55,9696.0,91.1392,91.1392,91.0676,91.0835,9696.0
2019-12-02 14:05:00,114.55,114.57,114.46,114.51,11304.0,91.0835,91.0994,91.012,91.0517,11304.0
2019-12-02 14:10:00,114.51,114.62,114.51,114.57,6782.0,91.0517,91.1392,91.0517,91.0994,6782.0
2019-12-02 14:15:00,114.59,114.59,114.51,114.51,9787.0,91.1153,91.1153,91.0517,91.0517,9787.0
2019-12-02 14:20:00,114.52,114.52,114.37,114.48,20025.0,91.0597,91.0597,90.9404,91.0279,20025.0
2019-12-02 14:25:00,114.48,114.48,114.34,114.4,9676.0,91.0279,91.0279,90.9165,90.9642,9676.0
2019-12-02 14:30:00,114.42,114.46,114.32,114.33,22606.0,90.9801,91.012,90.9006,90.9086,22606.0
2019-12-02 14:35:00,114.35,114.47,114.3,114.46,26865.0,90.9245,91.0199,90.8847,91.012,26865.0
2019-12-02 14:40:00,114.47,114.61,114.47,114.61,8878.0,91.0199,91.1312,91.0199,91.1312,8878.0
2019-12-02 14:45:00,114.58,114.68,114.56,114.68,9815.0,91.1074,91.1869,91.0915,91.1869,9815.0
2019-12-02 14:50:00,114.67,114.67,114.57,114.65,11290.0,91.1789,91.1789,91.0994,91.163,11290.0
2019-12-02 14:55:00,114.66,114.66,114.63,114.64,2995.0,91.171,91.171,91.1471,91.1551,2995.0
2019-12-02 15:00:00,114.64,114.69,114.57,114.6,12231.0,91.1551,91.1948,91.0994,91.1233,12231.0
2019-12-02 15:05:00,114.56,114.6,114.38,114.4,13981.0,91.0915,91.1233,90.9483,90.9642,13981.0
2019-12-02 15:10:00,114.36,114.39,114.26,114.27,16346.0,90.9324,90.9563,90.8529,90.8609,16346.0
2019-12-02 15:15:00,114.27,114.45,114.26,114.43,12793.0,90.8609,91.004,90.8529,90.9881,12793.0
2019-12-02 15:20:00,114.45,114.48,114.35,114.4,21197.0,91.004,91.0279,90.9245,90.9642,21197.0
2019-12-02 15:25:00,114.4,114.53,114.36,114.47,15636.0,90.9642,91.0676,90.9324,91.0199,15636.0
2019-12-02 15:30:00,114.47,114.52,114.39,114.49,18604.0,91.0199,91.0597,90.9563,91.0358,18604.0
2019-12-02 15:35:00,114.49,114.49,114.37,114.38,26887.0,91.0358,91.0358,90.9404,90.9483,26887.0
2019-12-02 15:40:00,114.37,114.46,114.34,114.45,27239.0,90.9404,91.012,90.9165,91.004,27239.0
2019-12-02 15:45:00,114.46,114.49,114.36,114.36,42129.0,91.012,91.0358,90.9324,90.9324,42129.0
2019-12-02 15:50:00,114.35,114.35,114.11,114.12,54806.0,90.9245,90.9245,90.7337,90.7416,54806.0
2019-12-02 15:55:00,114.11,114.36,114.06,114.36,129376.0,90.7337,90.9324,90.6939,90.9324,129376.0
2019-12-03 09:30:00,113.68,113.68,113.1,113.49,59331.0,90.3917,90.3917,89.9306,90.2407,59331.0
2019-12-03 09:35:00,113.47,113.65,113.17,113.61,19028.0,90.2248,90.3679,89.9862,90.3361,19028.0
2019-12-03 09:40:00,113.49,113.62,113.33,113.38,12468.0,90.2407,90.344,90.1134,90.1532,12468.0
2019-12-03 09:45:00,113.25,113.27,112.88,112.97,15893.0,90.0498,90.0657,89.7556,89.8272,15893.0
2019-12-03 09:50:00,113.0,113.06,112.75,112.82,17756.0,89.851,89.8988,89.6523,89.7079,17756.0
2019-12-03 09:55:00,112.8,113.31,112.78,113.27,12003.0,89.692,90.0975,89.6761,90.0657,12003.0
2019-12-03 10:00:00,113.28,113.28,112.94,113.12,13908.0,90.0737,90.0737,89.8033,89.9465,13908.0
2019-12-03 10:05:00,113.15,113.17,112.88,112.94,12874.0,89.9703,89.9862,89.7556,89.8033,12874.0
2019-12-03 10:10:00,112.88,113.0,112.82,112.99,14452.0,89.7556,89.851,89.7079,89.8431,14452.0
2019-12-03 10:15:00,113.03,113.35,112.91,113.35,12739.0,89.8749,90.1293,89.7795,90.1293,12739.0
2019-12-03 10:20:00,113.3,113.34,113.21,113.26,21837.0,90.0896,90.1214,90.018,90.0578,21837.0
2019-12-03 10:25:00,113.28,113.41,113.21,113.36,13771.0,90.0737,90.1771,90.018,90.1373,13771.0
2019-12-03 10:30:00,113.35,113.38,113.14,113.16,12127.0,90.1293,90.1532,89.9624,89.9783,12127.0
2019-12-03 10:35:00,113.14,113.16,112.88,112.97,12120.0,89.9624,89.9783,89.7556,89.8272,12120.0
2019-12-03 10:40:00,112.96,112.96,112.78,112.9,13805.0,89.8192,89.8192,89.6761,89.7715,13805.0
2019-12-03 10:45:00,112.9,112.92,112.65,112.69,10284.0,89.7715,89.7874,89.5727,89.6046,10284.0
2019-12-03 10:50:00,112.67,112.94,112.62,112.93,13913.0,89.5887,89.8033,89.5489,89.7954,13913.0
2019-12-03 10:55:00,112.86,112.89,112.7,112.71,11899.0,89.7397,89.7636,89.6125,89.6205,11899.0
2019-12-03 11:00:00,112.7,112.84,112.66,112.84,6980.0,89.6125,89.7238,89.5807,89.7238,6980.0
2019-12-03 11:05:00,112.84,112.87,112.75,112.83,4850.0,89.7238,89.7477,89.6523,89.7159,4850.0
2019-12-03 11:10:00,112.86,112.93,112.79,112.89,8205.0,89.7397,89.7954,89.6841,89.7636,8205.0
2019-12-03 11:15:00,112.89,112.96,112.82,112.88,9461.0,89.7636,89.8192,89.7079,89.7556,9461.0
2019-12-03 11:20:00,112.89,113.09,112.83,112.95,74132.0,89.7636,89.9226,89.7159,89.8113,74132.0
2019-12-03 11:25:00,112.96,113.01,112.83,112.88,18415.0,89.8192,89.859,89.7159,89.7556,18415.0
2019-12-03 11:30:00,112.87,112.92,112.79,112.89,17644.0,89.7477,89.7874,89.6841,89.7636,17644.0
2019-12-03 11:35:00,112.92,112.94,112.84,112.85,15344.0,89.7874,89.8033,89.7238,89.7318,15344.0
2019-12-03 11:40:00,112.85,113.06,112.82,113.06,11569.0,89.7318,89.8988,89.7079,89.8988,11569.0
2019-12-03 11:45:00,113.06,113.06,112.89,112.95,11532.0,89.8988,89.8988,89.7636,89.8113,11532.0
2019-12-03 11:50:00,112.96,112.96,112.82,112.85,12306.0,89.8192,89.8192,89.7079,89.7318,12306.0
2019-12-03 11:55:00,112.86,112.9,112.8,112.82,28527.0,89.7397,89.7715,89.692,89.7079,28527.0
2019-12-03 12:00:00,112.82,112.85,112.76,112.8,9487.0,89.7079,89.7318,89.6602,89.692,9487.0
2019-12-03 12:05:00,112.78,112.87,112.74,112.87,10054.0,89.6761,89.7477,89.6443,89.7477,10054.0
2019-12-03 12:10:00,112.85,112.86,112.72,112.82,6413.0,89.7318,89.7397,89.6284,89.7079,6413.0
2019-12-03 12:15:00,112.82,112.85,112.72,112.83,8189.0,89.7079,89.7318,89.6284,89.7159,8189.0
2019-12-03 12:20:00,112.86,112.93,112.84,112.88,12205.0,89.7397,89.7954,89.7238,89.7556,12205.0
2019-12-03 12:25:00,112.88,112.88,112.79,112.8,9329.0,89.7556,89.7556,89.6841,89.692,9329.0
2019-12-03 12:30:00,112.8,112.89,112.78,112.87,27152.0,89.692,89.7636,89.6761,89.7477,27152.0
2019-12-03 12:35:00,112.9,112.97,112.84,112.9,31069.0,89.7715,89.8272,89.7238,89.7715,31069.0
2019-12-03 12:40:00,112.89,112.92,112.78,112.8,13411.0,89.7636,89.7874,89.6761,89.692,13411.0
2019-12-03 12:45:00,112.8,112.95,112.78,112.95,16671.0,89.692,89.8113,89.6761,89.8113,16671.0
2019-12-03 12:50:00,112.97,113.1,112.95,113.1,43017.0,89.8272,89.9306,89.8113,89.9306,43017.0
2019-12-03 12:55:00,113.12,113.14,113.03,113.11,5071.0,89.9465,89.9624,89.8749,89.9385,5071.0
2019-12-03 13:00:00,113.15,113.18,113.07,113.15,13147.0,89.9703,89.9942,89.9067,89.9703,13147.0
2019-12-03 13:05:00,113.14,113.15,113.07,113.1,7843.0,89.9624,89.9703,89.9067,89.9306,7843.0
2019-12-03 13:10:00,113.1,113.12,112.99,113.04,6507.0,89.9306,89.9465,89.8431,89.8829,6507.0
2019-12-03 13:15:00,113.07,113.07,112.89,112.97,14139.0,89.9067,89.9067,89.7636,89.8272,14139.0
2019-12-03 13:20:00,112.94,112.98,112.89,112.95,9028.0,89.8033,89.8351,89.7636,89.8113,9028.0
2019-12-03 13:25:00,112.94,112.99,112.92,112.93,8787.0,89.8033,89.8431,89.7874,89.7954,8787.0
2019-12-03 13:30:00,112.94,112.95,112.79,112.9,13608.0,89.8033,89.8113,89.6841,89.7715,13608.0
2019-12-03 13:35:00,112.92,113.08,112.91,113.08,11922.0,89.7874,89.9147,89.7795,89.9147,11922.0
2019-12-03 13:40:00,113.09,113.09,112.97,113.03,14268.0,89.9226,89.9226,89.8272,89.8749,14268.0
2019-12-03 13:45:00,113.04,113.13,113.01,113.12,9906.0,89.8829,89.9544,89.859,89.9465,9906.0
2019-12-03 13:50:00,113.13,113.15,112.97,113.0,16897.0,89.9544,89.9703,89.8272,89.851,16897.0
2019-12-03 13:55:00,112.99,113.02,112.95,112.97,7412.0,89.8431,89.867,89.8113,89.8272,7412.0
2019-12-03 14:00:00,112.95,113.0,112.89,112.95,9228.0,89.8113,89.851,89.7636,89.8113,9228.0
2019-12-03 14:05:00,112.94,113.15,112.81,112.97,26469.0,89.8033,89.9703,89.7,89.8272,26469.0
2019-12-03 14:10:00,112.93,113.02,112.87,112.93,5660.0,89.7954,89.867,89.7477,89.7954,5660.0
2019-12-03 14:15:00,112.95,112.95,112.74,112.8,9768.0,89.8113,89.8113,89.6443,89.692,9768.0
2019-12-03 14:20:00,112.78,112.83,112.53,112.53,11421.0,89.6761,89.7159,89.4773,89.4773,11421.0
2019-12-03 14:25:00,112.53,112.7,112.5,112.56,39761.0,89.4773,89.6125,89.4535,89.5012,39761.0
2019-12-03 14:30:00,112.58,112.65,112.42,112.52,10716.0,89.5171,89.5727,89.3899,89.4694,10716.0
2019-12-03 14:35:00,112.49,112.72,112.49,112.66,8136.0,89.4455,89.6284,89.4455,89.5807,8136.0
2019-12-03 14:40:00,112.67,112.72,112.63,112.64,7584.0,89.5887,89.6284,89.5568,89.5648,7584.0
2019-12-03 14:45:00,112.64,112.7,112.61,112.61,5838.0,89.5648,89.6125,89.5409,89.5409,5838.0
2019-12-03 14:50:00,112.61,112.66,112.52,112.63,12672.0,89.5409,89.5807,89.4694,89.5568,12672.0
2019-12-03 14:55:00,112.62,112.69,112.56,112.64,9546.0,89.5489,89.6046,89.5012,89.5648,9546.0
2019-12-03 15:00:00,112.65,112.68,112.54,112.55,11655.0,89.5727,89.5966,89.4853,89.4932,11655.0
2019-12-03 15:05:00,112.57,112.65,112.56,112.63,9075.0,89.5091,89.5727,89.5012,89.5568,9075.0
2019-12-03 15:10:00,112.6,112.65,112.58,112.6,9442.0,89.533,89.5727,89.5171,89.533,9442.0
2019-12-03 15:15:00,112.62,112.7,112.6,112.68,17165.0,89.5489,89.6125,89.533,89.5966,17165.0
2019-12-03 15:20:00,112.7,112.84,112.69,112.81,14564.0,89.6125,89.7238,89.6046,89.7,14564.0
2019-12-03 15:25:00,112.8,112.93,112.78,112.93,16334.0,89.692,89.7954,89.6761,89.7954,16334.0
2019-12-03 15:30:00,112.94,112.94,112.78,112.79,22952.0,89.8033,89.8033,89.6761,89.6841,22952.0
2019-12-03 15:35:00,112.78,112.79,112.59,112.62,24550.0,89.6761,89.6841,89.525,89.5489,24550.0
2019-12-03 15:40:00,112.61,112.61,112.49,112.52,22869.0,89.5409,89.5409,89.4455,89.4694,22869.0
2019-12-03 15:45:00,112.52,112.58,112.49,112.58,53932.0,89.4694,89.5171,89.4455,89.5171,53932.0
2019-12-03 15:50:00,112.59,112.79,112.54,112.59,88208.0,89.525,89.6841,89.4853,89.525,88208.0
2019-12-03 15:55:00,112.57,112.78,112.56,112.76,128929.0,89.5091,89.6761,89.5012,89.6602,128929.0
2019-12-04 09:30:00,113.54,113.56,113.07,113.07,43091.0,90.2804,90.2963,89.9067,89.9067,43091.0
2019-12-04 09:35:00,113.01,113.25,112.9,113.2,5500.0,89.859,90.0498,89.7715,90.0101,5500.0
2019-12-04 09:40:00,113.21,113.74,113.21,113.44,7013.0,90.018,90.4395,90.018,90.2009,7013.0
2019-12-04 09:45:00,113.32,113.48,113.24,113.43,18200.0,90.1055,90.2327,90.0419,90.193,18200.0
2019-12-04 09:50:00,113.46,113.69,113.25,113.69,8630.0,90.2168,90.3997,90.0498,90.3997,8630.0
2019-12-04 09:55:00,113.71,113.73,113.55,113.64,16526.0,90.4156,90.4315,90.2884,90.3599,16526.0
2019-12-04 10:00:00,113.63,113.73,113.47,113.72,12605.0,90.352,90.4315,90.2248,90.4236,12605.0
2019-12-04 10:05:00,113.71,113.97,113.65,113.94,12498.0,90.4156,90.6223,90.3679,90.5985,12498.0
2019-12-04 10:10:00,113.93,114.0,113.64,113.67,20786.0,90.5905,90.6462,90.3599,90.3838,20786.0
2019-12-04 10:15:00,113.65,113.71,113.39,113.54,20901.0,90.3679,90.4156,90.1612,90.2804,20901.0
2019-12-04 10:20:00,113.54,113.66,113.54,113.63,6597.0,90.2804,90.3758,90.2804,90.352,6597.0
2019-12-04 10:25:00,113.63,113.66,113.5,113.52,14516.0,90.352,90.3758,90.2486,90.2645,14516.0
2019-12-04 10:30:00,113.53,113.6,113.25,113.29,17466.0,90.2725,90.3281,90.0498,90.0816,17466.0
2019-12-04 10:35:00,113.28,113.35,113.2,113.23,7157.0,90.0737,90.1293,90.0101,90.0339,7157.0
2019-12-04 10:40:00,113.23,113.33,113.21,113.22,9457.0,90.0339,90.1134,90.018,90.026,9457.0
2019-12-04 10:45:00,113.19,113.6,113.19,113.59,14024.0,90.0021,90.3281,90.0021,90.3202,14024.0
2019-12-04 10:50:00,113.59,113.79,113.54,113.73,9816.0,90.3202,90.4792,90.2804,90.4315,9816.0
2019-12-04 10:55:00,113.75,113.79,113.67,113.68,4923.0,90.4474,90.4792,90.3838,90.3917,4923.0
2019-12-04 11:00:00,113.7,113.77,113.57,113.64,10252.0,90.4076,90.4633,90.3043,90.3599,10252.0
2019-12-04 11:05:00,113.63,113.7,113.53,113.53,4207.0,90.352,90.4076,90.2725,90.2725,4207.0
2019-12-04 11:10:00,113.52,113.6,113.37,113.51,8344.0,90.2645,90.3281,90.1453,90.2566,8344.0
2019-12-04 11:15:00,113.52,113.55,113.43,113.47,6025.0,90.2645,90.2884,90.193,90.2248,6025.0
2019-12-04 11:20:00,113.46,113.52,113.31,113.33,11837.0,90.2168,90.2645,90.0975,90.1134,11837.0
2019-12-04 11:25:00,113.34,113.37,113.22,113.26,10747.0,90.1214,90.1453,90.026,90.0578,10747.0
2019-12-04 11:30:00,113.28,113.37,113.2,113.32,24184.0,90.0737,90.1453,90.0101,90.1055,24184.0
2019-12-04 11:35:00,113.32,113.32,113.18,113.26,19157.0,90.1055,90.1055,89.9942,90.0578,19157.0
2019-12-04 11:40:00,113.27,113.29,113.17,113.18,13649.0,90.0657,90.0816,89.9862,89.9942,13649.0
2019-12-04 11:45:00,113.2,113.21,113.08,113.18,14626.0,90.0101,90.018,89.9147,89.9942,14626.0
2019-12-04 11:50:00,113.17,113.23,113.15,113.2,5026.0,89.9862,90.0339,89.9703,90.0101,5026.0
2019-12-04 11:55:00,113.21,113.31,113.17,113.18,11882.0,90.018,90.0975,89.9862,89.9942,11882.0
2019-12-04 12:00:00,113.16,113.18,113.08,113.12,9090.0,89.9783,89.9942,89.9147,89.9465,9090.0
2019-12-04 12:05:00,113.15,113.18,112.98,112.98,14398.0,89.9703,89.9942,89.8351,89.8351,14398.0
2019-12-04 12:10:00,113.01,113.07,112.97,113.01,6861.0,89.859,89.9067,89.8272,89.859,6861.0
2019-12-04 12:15:00,113.02,113.04,112.93,112.96,6849.0,89.867,89.8829,89.7954,89.8192,6849.0
2019-12-04 12:20:00,113.0,113.05,112.97,113.03,7450.0,89.851,89.8908,89.8272,89.8749,7450.0
2019-12-04 12:25:00,113.03,113.08,112.97,113.05,14091.0,89.8749,89.9147,89.8272,89.8908,14091.0
2019-12-04 12:30:00,113.08,113.08,112.96,112.98,10344.0,89.9147,89.9147,89.8192,89.8351,10344.0
2019-12-04 12:35:00,112.97,113.0,112.88,112.89,5970.0,89.8272,89.851,89.7556,89.7636,5970.0
2019-12-04 12:40:00,112.89,112.89,112.76,112.76,8939.0,89.7636,89.7636,89.6602,89.6602,8939.0
2019-12-04 12:45:00,112.79,112.85,112.68,112.77,16035.0,89.6841,89.7318,89.5966,89.6682,16035.0
2019-12-04 12:50:00,112.78,112.85,112.75,112.84,7072.0,89.6761,89.7318,89.6523,89.7238,7072.0
2019-12-04 12:55:00,112.83,112.88,112.8,112.85,8339.0,89.7159,89.7556,89.692,89.7318,8339.0
2019-12-04 13:00:00,112.86,112.9,112.67,112.68,8158.0,89.7397,89.7715,89.5887,89.5966,8158.0
2019-12-04 13:05:00,112.7,112.76,112.6,112.76,6632.0,89.6125,89.6602,89.533,89.6602,6632.0
2019-12-04 13:10:00,112.77,112.79,112.69,112.75,7991.0,89.6682,89.6841,89.6046,89.6523,7991.0
2019-12-04 13:15:00,112.75,112.81,112.73,112.79,5500.0,89.6523,89.7,89.6364,89.6841,5500.0
2019-12-04 13:20:00,112.77,112.78,112.68,112.68,6941.0,89.6682,89.6761,89.5966,89.5966,6941.0
2019-12-04 13:25:00,112.69,112.95,112.68,112.95,7545.0,89.6046,89.8113,89.5966,89.8113,7545.0
2019-12-04 13:30:00,112.94,112.98,112.88,112.91,9217.0,89.8033,89.8351,89.7556,89.7795,9217.0
2019-12-04 13:35:00,112.92,112.92,112.83,112.92,4293.0,89.7874,89.7874,89.7159,89.7874,4293.0
2019-12-04 13:40:00,112.91,112.91,112.82,112.87,2953.0,89.7795,89.7795,89.7079,89.7477,2953.0
2019-12-04 13:45:00,112.87,112.88,112.83,112.83,5319.0,89.7477,89.7556,89.7159,89.7159,5319.0
2019-12-04 13:50:00,112.85,112.86,112.79,112.84,5956.0,89.7318,89.7397,89.6841,89.7238,5956.0
2019-12-04 13:55:00,112.83,112.89,112.83,112.88,7305.0,89.7159,89.7636,89.7159,89.7556,7305.0
2019-12-04 14:00:00,112.9,112.91,112.82,112.83,8092.0,89.7715,89.7795,89.7079,89.7159,8092.0
2019-12-04 14:05:00,112.84,112.96,112.84,112.94,5986.0,89.7238,89.8192,89.7238,89.8033,5986.0
2019-12-04 14:10:00,112.96,113.02,112.9,112.98,11786.0,89.8192,89.867,89.7715,89.8351,11786.0
2019-12-04 14:15:00,112.98,112.98,112.83,112.87,7254.0,89.8351,89.8351,89.7159,89.7477,7254.0
2019-12-04 14:20:00,112.89,112.89,112.79,112.81,9109.0,89.7636,89.7636,89.6841,89.7,9109.0
2019-12-04 14:25:00,112.8,112.84,112.73,112.79,12195.0,89.692,89.7238,89.6364,89.6841,12195.0
2019-12-04 14:30:00,112.81,112.84,112.77,112.83,5900.0,89.7,89.7238,89.6682,89.7159,5900.0
2019-12-04 14:35:00,112.81,112.87,112.63,112.65,33247.0,89.7,89.7477,89.5568,89.5727,33247.0
2019-12-04 14:40:00,112.66,112.76,112.66,112.76,10293.0,89.5807,89.6602,89.5807,89.6602,10293.0
2019-12-04 14:45:00,112.76,112.85,112.75,112.83,11694.0,89.6602,89.7318,89.6523,89.7159,11694.0
2019-12-04 14:50:00,112.84,112.91,112.8,112.8,11665.0,89.7238,89.7795,89.692,89.692,11665.0
2019-12-04 14:55:00,112.8,112.82,112.6,112.69,22624.0,89.692,89.7079,89.533,89.6046,22624.0
2019-12-04 15:00:00,112.69,112.77,112.6,112.61,19888.0,89.6046,89.6682,89.533,89.5409,19888.0
2019-12-04 15:05:00,112.63,112.85,112.61,112.73,20651.0,89.5568,89.7318,89.5409,89.6364,20651.0
2019-12-04 15:10:00,112.73,112.73,112.66,112.68,18239.0,89.6364,89.6364,89.5807,89.5966,18239.0
2019-12-04 15:15:00,112.69,112.7,112.64,112.67,25387.0,89.6046,89.6125,89.5648,89.5887,25387.0
2019-12-04 15:20:00,112.66,112.72,112.64,112.67,16681.0,89.5807,89.6284,89.5648,89.5887,16681.0
2019-12-04 15:25:00,112.68,112.72,112.65,112.69,16763.0,89.5966,89.6284,89.5727,89.6046,16763.0
2019-12-04 15:30:00,112.71,112.73,112.63,112.69,33562.0,89.6205,89.6364,89.5568,89.6046,33562.0
2019-12-04 15:35:00,112.68,112.71,112.62,112.7,33080.0,89.5966,89.6205,89.5489,89.6125,33080.0
2019-12-04 15:40:00,112.7,112.71,112.61,112.67,33552.0,89.6125,89.6205,89.5409,89.5887,33552.0
2019-12-04 15:45:00,112.68,112.7,112.6,112.63,30570.0,89.5966,89.6125,89.533,89.5568,30570.0
2019-12-04 15:50:00,112.64,112.84,112.54,112.56,74249.0,89.5648,89.7238,89.4853,89.5012,74249.0
2019-12-04 15:55:00,112.56,112.61,112.43,112.57,116265.0,89.5012,89.5409,89.3978,89.5091,116265.0
2019-12-05 09:30:00,112.78,113.17,112.48,113.09,33824.0,89.6761,89.9862,89.4376,89.9226,33824.0
2019-12-05 09:35:00,113.09,113.21,112.74,112.74,9408.0,89.9226,90.018,89.6443,89.6443,9408.0
2019-12-05 09:40:00,112.85,112.93,112.8,112.82,6510.0,89.7318,89.7954,89.692,89.7079,6510.0
2019-12-05 09:45:00,112.89,112.94,112.72,112.72,10827.0,89.7636,89.8033,89.6284,89.6284,10827.0
2019-12-05 09:50:00,112.72,112.85,112.68,112.84,9699.0,89.6284,89.7318,89.5966,89.7238,9699.0
2019-12-05 09:55:00,112.82,112.89,112.58,112.69,21415.0,89.7079,89.7636,89.5171,89.6046,21415.0
2019-12-05 10:00:00,112.68,112.96,112.63,112.92,14390.0,89.5966,89.8192,89.5568,89.7874,14390.0
2019-12-05 10:05:00,112.89,112.92,112.65,112.7,19294.0,89.7636,89.7874,89.5727,89.6125,19294.0
2019-12-05 10:10:00,112.62,112.87,112.62,112.71,14336.0,89.5489,89.7477,89.5489,89.6205,14336.0
2019-12-05 10:15:00,112.7,112.78,112.63,112.72,7658.0,89.6125,89.6761,89.5568,89.6284,7658.0
2019-12-05 10:20:00,112.75,112.8,112.66,112.78,11308.0,89.6523,89.692,89.5807,89.6761,11308.0
2019-12-05 10:25:00,112.75,112.82,112.7,112.78,10195.0,89.6523,89.7079,89.6125,89.6761,10195.0
2019-12-05 10:30:00,112.79,112.93,112.77,112.83,27788.0,89.6841,89.7954,89.6682,89.7159,27788.0
2019-12-05 10:35:00,112.81,112.84,112.62,112.63,6410.0,89.7,89.7238,89.5489,89.5568,6410.0
2019-12-05 10:40:00,112.61,112.64,112.5,112.54,7030.0,89.5409,89.5648,89.4535,89.4853,7030.0
2019-12-05 10:45:00,112.58,112.66,112.57,112.65,6185.0,89.5171,89.5807,89.5091,89.5727,6185.0
2019-12-05 10:50:00,112.63,112.63,112.45,112.45,9806.0,89.5568,89.5568,89.4137,89.4137,9806.0
2019-12-05 10:55:00,112.47,112.47,112.32,112.37,5199.0,89.4296,89.4296,89.3104,89.3501,5199.0
2019-12-05 11:00:00,112.39,112.43,112.32,112.39,6840.0,89.366,89.3978,89.3104,89.366,6840.0
2019-12-05 11:05:00,112.41,112.46,112.35,112.41,7356.0,89.3819,89.4217,89.3342,89.3819,7356.0
2019-12-05 11:10:00,112.46,112.46,112.36,112.36,8965.0,89.4217,89.4217,89.3422,89.3422,8965.0
2019-12-05 11:15:00,112.33,112.33,112.25,112.33,16541.0,89.3183,89.3183,89.2547,89.3183,16541.0
2019-12-05 11:20:00,112.33,112.33,112.17,112.19,9730.0,89.3183,89.3183,89.1911,89.207,9730.0
2019-12-05 11:25:00,112.2,112.27,112.17,112.26,10228.0,89.2149,89.2706,89.1911,89.2626,10228.0
2019-12-05 11:30:00,112.24,112.26,112.17,112.25,7989.0,89.2467,89.2626,89.1911,89.2547,7989.0
2019-12-05 11:35:00,112.21,112.39,112.19,112.36,14070.0,89.2229,89.366,89.207,89.3422,14070.0
2019-12-05 11:40:00,112.38,112.45,112.34,112.45,8583.0,89.3581,89.4137,89.3263,89.4137,8583.0
2019-12-05 11:45:00,112.47,112.57,112.43,112.55,9166.0,89.4296,89.5091,89.3978,89.4932,9166.0
2019-12-05 11:50:00,112.59,112.6,112.4,112.41,6380.0,89.525,89.533,89.374,89.3819,6380.0
2019-12-05 11:55:00,112.42,112.45,112.35,112.45,15484.0,89.3899,89.4137,89.3342,89.4137,15484.0
2019-12-05 12:00:00,112.47,112.52,112.4,112.43,12424.0,89.4296,89.4694,89.374,89.3978,12424.0
2019-12-05 12:05:00,112.47,112.47,112.37,112.43,3995.0,89.4296,89.4296,89.3501,89.3978,3995.0
2019-12-05 12:10:00,112.45,112.51,112.43,112.51,4647.0,89.4137,89.4614,89.3978,89.4614,4647.0
2019-12-05 12:15:00,112.52,112.55,112.37,112.4,15045.0,89.4694,89.4932,89.3501,89.374,15045.0
2019-12-05 12:20:00,112.4,112.47,112.4,112.46,18093.0,89.374,89.4296,89.374,89.4217,18093.0
2019-12-05 12:25:00,112.49,112.53,112.47,112.5,3500.0,89.4455,89.4773,89.4296,89.4535,3500.0
2019-12-05 12:30:00,112.51,112.54,112.45,112.51,11717.0,89.4614,89.4853,89.4137,89.4614,11717.0
2019-12-05 12:35:00,112.52,112.53,112.39,112.44,18848.0,89.4694,89.4773,89.366,89.4058,18848.0
2019-12-05 12:40:00,112.44,112.6,112.43,112.51,32751.0,89.4058,89.533,89.3978,89.4614,32751.0
2019-12-05 12:45:00,112.51,112.51,112.4,112.43,13584.0,89.4614,89.4614,89.374,89.3978,13584.0
2019-12-05 12:50:00,112.44,112.49,112.41,112.48,5502.0,89.4058,89.4455,89.3819,89.4376,5502.0
2019-12-05 12:55:00,112.44,112.54,112.44,112.54,5591.0,89.4058,89.4853,89.4058,89.4853,5591.0
2019-12-05 13:00:00,112.54,112.65,112.53,112.63,15449.0,89.4853,89.5727,89.4773,89.5568,15449.0
2019-12-05 13:05:00,112.65,112.66,112.53,112.53,12192.0,89.5727,89.5807,89.4773,89.4773,12192.0
2019-12-05 13:10:00,112.53,112.65,112.53,112.64,10231.0,89.4773,89.5727,89.4773,89.5648,10231.0
2019-12-05 13:15:00,112.63,112.69,112.53,112.56,9455.0,89.5568,89.6046,89.4773,89.5012,9455.0
2019-12-05 13:20:00,112.55,112.55,112.47,112.53,5056.0,89.4932,89.4932,89.4296,89.4773,5056.0
2019-12-05 13:25:00,112.52,112.53,112.44,112.44,6320.0,89.4694,89.4773,89.4058,89.4058,6320.0
2019-12-05 13:30:00,112.45,112.54,112.41,112.46,12600.0,89.4137,89.4853,89.3819,89.4217,12600.0
2019-12-05 13:35:00,112.5,112.53,112.47,112.51,7780.0,89.4535,89.4773,89.4296,89.4614,7780.0
2019-12-05 13:40:00,112.51,112.59,112.51,112.58,4120.0,89.4614,89.525,89.4614,89.5171,4120.0
2019-12-05 13:45:00,112.59,112.6,112.52,112.56,7820.0,89.525,89.533,89.4694,89.5012,7820.0
2019-12-05 13:50:00,112.53,112.56,112.49,112.54,11192.0,89.4773,89.5012,89.4455,89.4853,11192.0
2019-12-05 13:55:00,112.54,112.59,112.51,112.56,17077.0,89.4853,89.525,89.4614,89.5012,17077.0
2019-12-05 14:00:00,112.57,112.62,112.53,112.54,8507.0,89.5091,89.5489,89.4773,89.4853,8507.0
2019-12-05 14:05:00,112.52,112.58,112.5,112.58,7583.0,89.4694,89.5171,89.4535,89.5171,7583.0
2019-12-05 14:10:00,112.59,112.66,112.58,112.63,7374.0,89.525,89.5807,89.5171,89.5568,7374.0
2019-12-05 14:15:00,112.62,112.64,112.59,112.61,6658.0,89.5489,89.5648,89.525,89.5409,6658.0
2019-12-05 14:20:00,112.62,112.72,112.6,112.69,5186.0,89.5489,89.6284,89.533,89.6046,5186.0
2019-12-05 14:25:00,112.69,112.7,112.59,112.59,7205.0,89.6046,89.6125,89.525,89.525,7205.0
2019-12-05 14:30:00,112.59,112.6,112.53,112.57,7238.0,89.525,89.533,89.4773,89.5091,7238.0
2019-12-05 14:35:00,112.6,112.66,112.57,112.61,5735.0,89.533,89.5807,89.5091,89.5409,5735.0
2019-12-05 14:40:00,112.65,112.69,112.6,112.64,11051.0,89.5727,89.6046,89.533,89.5648,11051.0
2019-12-05 14:45:00,112.64,112.64,112.53,112.55,6540.0,89.5648,89.5648,89.4773,89.4932,6540.0
2019-12-05 14:50:00,112.56,112.6,112.52,112.6,8855.0,89.5012,89.533,89.4694,89.533,8855.0
2019-12-05 14:55:00,112.59,112.59,112.31,112.51,19920.0,89.525,89.525,89.3024,89.4614,19920.0
2019-12-05 15:00:00,112.5,112.59,112.46,112.56,10087.0,89.4535,89.525,89.4217,89.5012,10087.0
2019-12-05 15:05:00,112.56,112.63,112.55,112.57,6092.0,89.5012,89.5568,89.4932,89.5091,6092.0
2019-12-05 15:10:00,112.6,112.62,112.53,112.56,10603.0,89.533,89.5489,89.4773,89.5012,10603.0
2019-12-05 15:15:00,112.58,112.66,112.56,112.65,11823.0,89.5171,89.5807,89.5012,89.5727,11823.0
2019-12-05 15:20:00,112.7,112.73,112.68,112.71,12769.0,89.6125,89.6364,89.5966,89.6205,12769.0
2019-12-05 15:25:00,112.73,112.76,112.7,112.74,19295.0,89.6364,89.6602,89.6125,89.6443,19295.0
2019-12-05 15:30:00,112.73,112.83,112.7,112.81,13959.0,89.6364,89.7159,89.6125,89.7,13959.0
2019-12-05 15:35:00,112.8,112.8,112.68,112.7,16740.0,89.692,89.692,89.5966,89.6125,16740.0
2019-12-05 15:40:00,112.72,112.77,112.67,112.72,34511.0,89.6284,89.6682,89.5887,89.6284,34511.0
2019-12-05 15:45:00,112.72,112.74,112.6,112.61,18599.0,89.6284,89.6443,89.533,89.5409,18599.0
2019-12-05 15:50:00,112.62,112.66,112.48,112.53,27555.0,89.5489,89.5807,89.4376,89.4773,27555.0
2019-12-05 15:55:00,112.53,112.58,112.41,112.56,70861.0,89.4773,89.5171,89.3819,89.5012,70861.0
2019-12-06 09:30:00,113.06,113.4,112.95,113.4,36510.0,89.8988,90.1691,89.8113,90.1691,36510.0
2019-12-06 09:35:00,113.25,113.47,113.17,113.32,7026.0,90.0498,90.2248,89.9862,90.1055,7026.0
2019-12-06 09:40:00,113.29,113.42,113.16,113.27,30766.0,90.0816,90.185,89.9783,90.0657,30766.0
2019-12-06 09:45:00,113.3,113.37,113.08,113.18,18401.0,90.0896,90.1453,89.9147,89.9942,18401.0
2019-12-06 09:50:00,113.16,113.42,113.06,113.31,27796.0,89.9783,90.185,89.8988,90.0975,27796.0
2019-12-06 09:55:00,113.29,113.57,113.29,113.31,19187.0,90.0816,90.3043,90.0816,90.0975,19187.0
2019-12-06 10:00:00,113.25,113.58,113.23,113.55,23133.0,90.0498,90.3122,90.0339,90.2884,23133.0
2019-12-06 10:05:00,113.57,113.72,113.49,113.52,28383.0,90.3043,90.4236,90.2407,90.2645,28383.0
2019-12-06 10:10:00,113.52,113.71,113.51,113.71,23363.0,90.2645,90.4156,90.2566,90.4156,23363.0
2019-12-06 10:15:00,113.69,113.69,113.35,113.44,18790.0,90.3997,90.3997,90.1293,90.2009,18790.0
2019-12-06 10:20:00,113.46,113.61,113.44,113.54,15354.0,90.2168,90.3361,90.2009,90.2804,15354.0
2019-12-06 10:25:00,113.53,113.67,113.5,113.58,18860.0,90.2725,90.3838,90.2486,90.3122,18860.0
2019-12-06 10:30:00,113.61,113.73,113.54,113.54,10003.0,90.3361,90.4315,90.2804,90.2804,10003.0
2019-12-06 10:35:00,113.56,113.56,113.28,113.43,11884.0,90.2963,90.2963,90.0737,90.193,11884.0
2019-12-06 10:40:00,113.42,113.44,113.32,113.38,10694.0,90.185,90.2009,90.1055,90.1532,10694.0
2019-12-06 10:45:00,113.37,113.54,113.37,113.54,6615.0,90.1453,90.2804,90.1453,90.2804,6615.0
2019-12-06 10:50:00,113.54,113.57,113.35,113.41,14803.0,90.2804,90.3043,90.1293,90.1771,14803.0
2019-12-06 10:55:00,113.43,113.43,113.27,113.27,10889.0,90.193,90.193,90.0657,90.0657,10889.0
2019-12-06 11:00:00,113.31,113.5,113.31,113.49,22186.0,90.0975,90.2486,90.0975,90.2407,22186.0
2019-12-06 11:05:00,113.5,113.5,113.24,113.24,19920.0,90.2486,90.2486,90.0419,90.0419,19920.0
2019-12-06 11:10:00,113.26,113.48,113.26,113.44,6329.0,90.0578,90.2327,90.0578,90.2009,6329.0
2019-12-06 11:15:00,113.46,113.75,113.46,113.69,21930.0,90.2168,90.4474,90.2168,90.3997,21930.0
2019-12-06 11:20:00,113.68,113.69,113.51,113.63,20456.0,90.3917,90.3997,90.2566,90.352,20456.0
2019-12-06 11:25:00,113.68,113.87,113.63,113.87,23422.0,90.3917,90.5428,90.352,90.5428,23422.0
2019-12-06 11:30:00,113.85,114.11,113.77,114.11,45283.0,90.5269,90.7337,90.4633,90.7337,45283.0
2019-12-06 11:35:00,114.11,114.22,114.06,114.18,22394.0,90.7337,90.8211,90.6939,90.7893,22394.0
2019-12-06 11:40:00,114.2,114.28,114.16,114.26,7765.0,90.8052,90.8688,90.7734,90.8529,7765.0
2019-12-06 11:45:00,114.26,114.33,114.13,114.18,20434.0,90.8529,90.9086,90.7496,90.7893,20434.0
2019-12-06 11:50:00,114.16,114.16,113.87,113.89,15352.0,90.7734,90.7734,90.5428,90.5587,15352.0
2019-12-06 11:55:00,113.89,113.95,113.83,113.88,16700.0,90.5587,90.6064,90.511,90.5508,16700.0
2019-12-06 12:00:00,113.86,113.9,113.76,113.79,11913.0,90.5349,90.5667,90.4554,90.4792,11913.0
2019-12-06 12:05:00,113.8,113.94,113.78,113.94,14233.0,90.4872,90.5985,90.4713,90.5985,14233.0
2019-12-06 12:10:00,113.95,113.95,113.77,113.77,16640.0,90.6064,90.6064,90.4633,90.4633,16640.0
2019-12-06 12:15:00,113.78,113.85,113.69,113.84,12127.0,90.4713,90.5269,90.3997,90.519,12127.0
2019-12-06 12:20:00,113.85,113.92,113.82,113.92,10602.0,90.5269,90.5826,90.5031,90.5826,10602.0
2019-12-06 12:25:00,113.92,114.06,113.91,113.97,16669.0,90.5826,90.6939,90.5746,90.6223,16669.0
2019-12-06 12:30:00,113.96,114.03,113.93,113.93,9578.0,90.6144,90.67,90.5905,90.5905,9578.0
2019-12-06 12:35:00,113.93,113.99,113.9,113.94,9670.0,90.5905,90.6382,90.5667,90.5985,9670.0
2019-12-06 12:40:00,113.96,114.04,113.96,114.01,13981.0,90.6144,90.678,90.6144,90.6541,13981.0
2019-12-06 12:45:00,114.01,114.01,113.88,113.96,17882.0,90.6541,90.6541,90.5508,90.6144,17882.0
2019-12-06 12:50:00,113.95,113.95,113.84,113.89,5692.0,90.6064,90.6064,90.519,90.5587,5692.0
2019-12-06 12:55:00,113.88,114.02,113.88,114.01,10447.0,90.5508,90.6621,90.5508,90.6541,10447.0
2019-12-06 13:00:00,114.02,114.06,113.93,113.95,7669.0,90.6621,90.6939,90.5905,90.6064,7669.0
2019-12-06 13:05:00,113.97,113.97,113.88,113.88,8104.0,90.6223,90.6223,90.5508,90.5508,8104.0
2019-12-06 13:10:00,113.86,113.88,113.8,113.85,9566.0,90.5349,90.5508,90.4872,90.5269,9566.0
2019-12-06 13:15:00,113.84,113.89,113.83,113.86,12469.0,90.519,90.5587,90.511,90.5349,12469.0
2019-12-06 13:20:00,113.86,113.94,113.84,113.84,10223.0,90.5349,90.5985,90.519,90.519,10223.0
2019-12-06 13:25:00,113.84,113.84,113.76,113.81,9940.0,90.519,90.519,90.4554,90.4951,9940.0
2019-12-06 13:30:00,113.83,113.85,113.82,113.83,5602.0,90.511,90.5269,90.5031,90.511,5602.0
2019-12-06 13:35:00,113.83,113.84,113.77,113.77,5504.0,90.511,90.519,90.4633,90.4633,5504.0
2019-12-06 13:40:00,113.79,113.79,113.68,113.73,6731.0,90.4792,90.4792,90.3917,90.4315,6731.0
2019-12-06 13:45:00,113.71,113.79,113.7,113.79,7260.0,90.4156,90.4792,90.4076,90.4792,7260.0
2019-12-06 13:50:00,113.77,113.78,113.71,113.75,10141.0,90.4633,90.4713,90.4156,90.4474,10141.0
2019-12-06 13:55:00,113.75,113.79,113.71,113.71,21042.0,90.4474,90.4792,90.4156,90.4156,21042.0
2019-12-06 14:00:00,113.69,113.85,113.69,113.82,7638.0,90.3997,90.5269,90.3997,90.5031,7638.0
2019-12-06 14:05:00,113.83,113.93,113.82,113.91,10876.0,90.511,90.5905,90.5031,90.5746,10876.0
2019-12-06 14:10:00,113.91,113.95,113.84,113.95,7280.0,90.5746,90.6064,90.519,90.6064,7280.0
2019-12-06 14:15:00,113.95,113.95,113.85,113.87,10492.0,90.6064,90.6064,90.5269,90.5428,10492.0
2019-12-06 14:20:00,113.86,113.93,113.83,113.93,10886.0,90.5349,90.5905,90.511,90.5905,10886.0
2019-12-06 14:25:00,113.92,114.08,113.92,113.99,16938.0,90.5826,90.7098,90.5826,90.6382,16938.0
2019-12-06 14:30:00,113.99,113.99,113.79,113.8,15659.0,90.6382,90.6382,90.4792,90.4872,15659.0
2019-12-06 14:35:00,113.79,113.84,113.79,113.8,9772.0,90.4792,90.519,90.4792,90.4872,9772.0
2019-12-06 14:40:00,113.81,113.81,113.61,113.61,17073.0,90.4951,90.4951,90.3361,90.3361,17073.0
2019-12-06 14:45:00,113.6,113.64,113.53,113.55,11799.0,90.3281,90.3599,90.2725,90.2884,11799.0
2019-12-06 14:50:00,113.53,113.6,113.5,113.57,8821.0,90.2725,90.3281,90.2486,90.3043,8821.0
2019-12-06 14:55:00,113.56,113.59,113.54,113.59,8272.0,90.2963,90.3202,90.2804,90.3202,8272.0
2019-12-06 15:00:00,113.62,113.69,113.59,113.68,12133.0,90.344,90.3997,90.3202,90.3917,12133.0
2019-12-06 15:05:00,113.72,113.75,113.65,113.7,24724.0,90.4236,90.4474,90.3679,90.4076,24724.0
2019-12-06 15:10:00,113.7,113.74,113.63,113.68,7886.0,90.4076,90.4395,90.352,90.3917,7886.0
2019-12-06 15:15:00,113.66,113.69,113.58,113.62,9495.0,90.3758,90.3997,90.3122,90.344,9495.0
2019-12-06 15:20:00,113.62,113.67,113.58,113.62,21874.0,90.344,90.3838,90.3122,90.344,21874.0
2019-12-06 15:25:00,113.62,113.63,113.52,113.58,25793.0,90.344,90.352,90.2645,90.3122,25793.0
2019-12-06 15:30:00,113.58,113.63,113.53,113.63,17533.0,90.3122,90.352,90.2725,90.352,17533.0
2019-12-06 15:35:00,113.63,113.67,113.61,113.63,26800.0,90.352,90.3838,90.3361,90.352,26800.0
2019-12-06 15:40:00,113.64,113.66,113.61,113.62,25278.0,90.3599,90.3758,90.3361,90.344,25278.0
2019-12-06 15:45:00,113.62,113.62,113.44,113.44,29237.0,90.344,90.344,90.2009,90.2009,29237.0
2019-12-06 15:50:00,113.45,113.54,113.42,113.42,47912.0,90.2089,90.2804,90.185,90.185,47912.0
2019-12-06 15:55:00,113.41,113.57,113.31,113.54,91798.0,90.1771,90.3043,90.0975,90.2804,91798.0
2019-12-09 09:30:00,113.2,113.2,112.49,112.49,33332.0,90.0101,90.0101,89.4455,89.4455,33332.0
2019-12-09 09:35:00,112.44,112.55,112.12,112.4,18747.0,89.4058,89.4932,89.1513,89.374,18747.0
2019-12-09 09:40:00,112.41,112.63,112.35,112.52,12243.0,89.3819,89.5568,89.3342,89.4694,12243.0
2019-12-09 09:45:00,112.66,112.92,112.66,112.88,4513.0,89.5807,89.7874,89.5807,89.7556,4513.0
2019-12-09 09:50:00,112.94,113.06,112.83,112.9,10782.0,89.8033,89.8988,89.7159,89.7715,10782.0
2019-12-09 09:55:00,112.93,113.14,112.88,113.05,4800.0,89.7954,89.9624,89.7556,89.8908,4800.0
2019-12-09 10:00:00,113.02,113.07,112.84,112.95,8825.0,89.867,89.9067,89.7238,89.8113,8825.0
2019-12-09 10:05:00,112.95,113.04,112.91,112.98,6402.0,89.8113,89.8829,89.7795,89.8351,6402.0
2019-12-09 10:10:00,112.97,113.28,112.94,113.23,10705.0,89.8272,90.0737,89.8033,90.0339,10705.0
2019-12-09 10:15:00,113.24,113.26,113.11,113.16,10293.0,90.0419,90.0578,89.9385,89.9783,10293.0
2019-12-09 10:20:00,113.15,113.18,113.03,113.06,12139.0,89.9703,89.9942,89.8749,89.8988,12139.0
2019-12-09 10:25:00,113.06,113.2,112.81,112.83,24210.0,89.8988,90.0101,89.7,89.7159,24210.0
2019-12-09 10:30:00,112.75,112.91,112.75,112.86,7709.0,89.6523,89.7795,89.6523,89.7397,7709.0
2019-12-09 10:35:00,112.85,112.88,112.77,112.78,6895.0,89.7318,89.7556,89.6682,89.6761,6895.0
2019-12-09 10:40:00,112.8,112.89,112.78,112.86,33515.0,89.692,89.7636,89.6761,89.7397,33515.0
2019-12-09 10:45:00,112.83,113.01,112.82,112.92,8214.0,89.7159,89.859,89.7079,89.7874,8214.0
2019-12-09 10:50:00,112.93,112.94,112.84,112.87,6990.0,89.7954,89.8033,89.7238,89.7477,6990.0
2019-12-09 10:55:00,112.79,112.92,112.78,112.81,7634.0,89.6841,89.7874,89.6761,89.7,7634.0
2019-12-09 11:00:00,112.8,112.8,112.71,112.73,6110.0,89.692,89.692,89.6205,89.6364,6110.0
2019-12-09 11:05:00,112.76,112.77,112.63,112.67,9096.0,89.6602,89.6682,89.5568,89.5887,9096.0
2019-12-09 11:10:00,112.67,112.78,112.67,112.78,4609.0,89.5887,89.6761,89.5887,89.6761,4609.0
2019-12-09 11:15:00,112.76,112.8,112.7,112.79,8891.0,89.6602,89.692,89.6125,89.6841,8891.0
2019-12-09 11:20:00,112.8,112.89,112.8,112.84,6014.0,89.692,89.7636,89.692,89.7238,6014.0
2019-12-09 11:25:00,112.84,112.98,112.84,112.94,10356.0,89.7238,89.8351,89.7238,89.8033,10356.0
2019-12-09 11:30:00,112.93,112.93,112.83,112.83,5218.0,89.7954,89.7954,89.7159,89.7159,5218.0
2019-12-09 11:35:00,112.85,112.86,112.76,112.85,9366.0,89.7318,89.7397,89.6602,89.7318,9366.0
2019-12-09 11:40:00,112.83,112.84,112.73,112.81,4055.0,89.7159,89.7238,89.6364,89.7,4055.0
2019-12-09 11:45:00,112.84,112.87,112.77,112.81,7403.0,89.7238,89.7477,89.6682,89.7,7403.0
2019-12-09 11:50:00,112.8,112.84,112.75,112.75,9250.0,89.692,89.7238,89.6523,89.6523,9250.0
2019-12-09 11:55:00,112.77,112.83,112.73,112.83,6034.0,89.6682,89.7159,89.6364,89.7159,6034.0
2019-12-09 12:00:00,112.83,112.89,112.77,112.81,16318.0,89.7159,89.7636,89.6682,89.7,16318.0
2019-12-09 12:05:00,112.8,112.8,112.65,112.65,10492.0,89.692,89.692,89.5727,89.5727,10492.0
2019-12-09 12:10:00,112.67,112.69,112.56,112.57,5922.0,89.5887,89.6046,89.5012,89.5091,5922.0
2019-12-09 12:15:00,112.59,112.68,112.58,112.68,3345.0,89.525,89.5966,89.5171,89.5966,3345.0
2019-12-09 12:20:00,112.71,112.71,112.58,112.62,7571.0,89.6205,89.6205,89.5171,89.5489,7571.0
2019-12-09 12:25:00,112.62,112.63,112.54,112.61,7778.0,89.5489,89.5568,89.4853,89.5409,7778.0
2019-12-09 12:30:00,112.6,112.6,112.5,112.57,5910.0,89.533,89.533,89.4535,89.5091,5910.0
2019-12-09 12:35:00,112.58,112.59,112.52,112.55,3787.0,89.5171,89.525,89.4694,89.4932,3787.0
2019-12-09 12:40:00,112.58,112.59,112.54,112.57,5976.0,89.5171,89.525,89.4853,89.5091,5976.0
2019-12-09 12:45:00,112.58,112.63,112.56,112.63,3870.0,89.5171,89.5568,89.5012,89.5568,3870.0
2019-12-09 12:50:00,112.62,112.62,112.52,112.58,5183.0,89.5489,89.5489,89.4694,89.5171,5183.0
2019-12-09 12:55:00,112.58,112.75,112.58,112.71,5880.0,89.5171,89.6523,89.5171,89.6205,5880.0
2019-12-09 13:00:00,112.71,112.74,112.63,112.66,3660.0,89.6205,89.6443,89.5568,89.5807,3660.0
2019-12-09 13:05:00,112.63,112.7,112.63,112.67,5700.0,89.5568,89.6125,89.5568,89.5887,5700.0
2019-12-09 13:10:00,112.68,112.76,112.65,112.73,5606.0,89.5966,89.6602,89.5727,89.6364,5606.0
2019-12-09 13:15:00,112.73,112.78,112.68,112.68,8837.0,89.6364,89.6761,89.5966,89.5966,8837.0
2019-12-09 13:20:00,112.71,112.71,112.56,112.58,5885.0,89.6205,89.6205,89.5012,89.5171,5885.0
2019-12-09 13:25:00,112.58,112.62,112.52,112.56,3834.0,89.5171,89.5489,89.4694,89.5012,3834.0
2019-12-09 13:30:00,112.57,112.58,112.51,112.55,6408.0,89.5091,89.5171,89.4614,89.4932,6408.0
2019-12-09 13:35:00,112.55,112.59,112.51,112.55,7248.0,89.4932,89.525,89.4614,89.4932,7248.0
2019-12-09 13:40:00,112.56,112.56,112.45,112.47,7168.0,89.5012,89.5012,89.4137,89.4296,7168.0
2019-12-09 13:45:00,112.47,112.47,112.37,112.43,13802.0,89.4296,89.4296,89.3501,89.3978,13802.0
2019-12-09 13:50:00,112.43,112.44,112.39,112.44,6088.0,89.3978,89.4058,89.366,89.4058,6088.0
2019-12-09 13:55:00,112.43,112.49,112.38,112.44,8125.0,89.3978,89.4455,89.3581,89.4058,8125.0
2019-12-09 14:00:00,112.44,112.44,112.3,112.33,10824.0,89.4058,89.4058,89.2944,89.3183,10824.0
2019-12-09 14:05:00,112.33,112.41,112.28,112.41,14472.0,89.3183,89.3819,89.2785,89.3819,14472.0
2019-12-09 14:10:00,112.41,112.42,112.36,112.39,4461.0,89.3819,89.3899,89.3422,89.366,4461.0
2019-12-09 14:15:00,112.38,112.43,112.36,112.37,6237.0,89.3581,89.3978,89.3422,89.3501,6237.0
2019-12-09 14:20:00,112.38,112.4,112.32,112.33,4818.0,89.3581,89.374,89.3104,89.3183,4818.0
2019-12-09 14:25:00,112.33,112.36,112.25,112.25,6442.0,89.3183,89.3422,89.2547,89.2547,6442.0
2019-12-09 14:30:00,112.27,112.3,112.26,112.29,5449.0,89.2706,89.2944,89.2626,89.2865,5449.0
2019-12-09 14:35:00,112.27,112.28,112.21,112.27,7175.0,89.2706,89.2785,89.2229,89.2706,7175.0
2019-12-09 14:40:00,112.27,112.28,112.2,112.2,37487.0,89.2706,89.2785,89.2149,89.2149,37487.0
2019-12-09 14:45:00,112.22,112.26,112.17,112.21,8059.0,89.2308,89.2626,89.1911,89.2229,8059.0
2019-12-09 14:50:00,112.19,112.22,112.17,112.17,5649.0,89.207,89.2308,89.1911,89.1911,5649.0
2019-12-09 14:55:00,112.18,112.24,112.16,112.18,5767.0,89.199,89.2467,89.1831,89.199,5767.0
2019-12-09 15:00:00,112.19,112.23,112.18,112.2,9986.0,89.207,89.2388,89.199,89.2149,9986.0
2019-12-09 15:05:00,112.21,112.21,112.14,112.15,8397.0,89.2229,89.2229,89.1672,89.1752,8397.0
2019-12-09 15:10:00,112.16,112.17,112.14,112.17,6385.0,89.1831,89.1911,89.1672,89.1911,6385.0
2019-12-09 15:15:00,112.18,112.27,112.18,112.25,7642.0,89.199,89.2706,89.199,89.2547,7642.0
2019-12-09 15:20:00,112.24,112.25,112.17,112.18,15670.0,89.2467,89.2547,89.1911,89.199,15670.0
2019-12-09 15:25:00,112.18,112.31,112.16,112.25,15080.0,89.199,89.3024,89.1831,89.2547,15080.0
2019-12-09 15:30:00,112.26,112.26,112.02,112.03,23066.0,89.2626,89.2626,89.0718,89.0798,23066.0
2019-12-09 15:35:00,112.03,112.03,111.89,112.0,38844.0,89.0798,89.0798,88.9684,89.0559,38844.0
2019-12-09 15:40:00,111.99,112.01,111.86,111.86,14780.0,89.048,89.0639,88.9446,88.9446,14780.0
2019-12-09 15:45:00,111.86,112.0,111.85,111.99,28625.0,88.9446,89.0559,88.9366,89.048,28625.0
2019-12-09 15:50:00,111.99,112.07,111.89,111.89,50583.0,89.048,89.1116,88.9684,88.9684,50583.0
2019-12-09 15:55:00,111.89,111.96,111.85,111.96,75804.0,88.9684,89.0241,88.9366,89.0241,75804.0
2019-12-10 09:30:00,112.3,112.57,111.96,112.3,100612.0,89.2944,89.5091,89.0241,89.2944,100612.0
2019-12-10 09:35:00,112.23,112.46,111.97,112.13,27749.0,89.2388,89.4217,89.0321,89.1593,27749.0
2019-12-10 09:40:00,112.09,112.17,111.99,112.13,7838.0,89.1275,89.1911,89.048,89.1593,7838.0
2019-12-10 09:45:00,112.18,112.21,111.96,112.0,9076.0,89.199,89.2229,89.0241,89.0559,9076.0
2019-12-10 09:50:00,112.0,112.13,111.86,111.99,14528.0,89.0559,89.1593,88.9446,89.048,14528.0
2019-12-10 09:55:00,112.03,112.06,111.92,112.05,12290.0,89.0798,89.1036,88.9923,89.0957,12290.0
2019-12-10 10:00:00,112.14,112.24,112.09,112.17,34163.0,89.1672,89.2467,89.1275,89.1911,34163.0
2019-12-10 10:05:00,112.12,112.27,112.02,112.27,10810.0,89.1513,89.2706,89.0718,89.2706,10810.0
2019-12-10 10:10:00,112.29,112.34,112.17,112.25,15614.0,89.2865,89.3263,89.1911,89.2547,15614.0
2019-12-10 10:15:00,112.21,112.28,112.13,112.27,22966.0,89.2229,89.2785,89.1593,89.2706,22966.0
2019-12-10 10:20:00,112.25,112.34,112.2,112.29,53671.0,89.2547,89.3263,89.2149,89.2865,53671.0
2019-12-10 10:25:00,112.29,112.34,112.19,112.25,79836.0,89.2865,89.3263,89.207,89.2547,79836.0
2019-12-10 10:30:00,112.22,112.4,112.22,112.36,105399.0,89.2308,89.374,89.2308,89.3422,105399.0
2019-12-10 10:35:00,112.36,112.41,112.21,112.23,31304.0,89.3422,89.3819,89.2229,89.2388,31304.0
2019-12-10 10:40:00,112.25,112.26,112.11,112.13,15161.0,89.2547,89.2626,89.1434,89.1593,15161.0
2019-12-10 10:45:00,112.14,112.22,112.1,112.13,27491.0,89.1672,89.2308,89.1354,89.1593,27491.0
2019-12-10 10:50:00,112.09,112.17,112.09,112.13,11282.0,89.1275,89.1911,89.1275,89.1593,11282.0
2019-12-10 10:55:00,112.14,112.25,112.13,112.22,56864.0,89.1672,89.2547,89.1593,89.2308,56864.0
2019-12-10 11:00:00,112.23,112.25,111.93,112.04,21357.0,89.2388,89.2547,89.0002,89.0877,21357.0
2019-12-10 11:05:00,112.06,112.22,112.05,112.15,17134.0,89.1036,89.2308,89.0957,89.1752,17134.0
2019-12-10 11:10:00,112.14,112.21,112.1,112.2,18855.0,89.1672,89.2229,89.1354,89.2149,18855.0
2019-12-10 11:15:00,112.19,112.23,112.12,112.18,23482.0,89.207,89.2388,89.1513,89.199,23482.0
2019-12-10 11:20:00,112.17,112.22,112.12,112.15,17809.0,89.1911,89.2308,89.1513,89.1752,17809.0
2019-12-10 11:25:00,112.17,112.17,112.05,112.05,15952.0,89.1911,89.1911,89.0957,89.0957,15952.0
2019-12-10 11:30:00,112.06,112.15,112.02,112.06,10486.0,89.1036,89.1752,89.0718,89.1036,10486.0
2019-12-10 11:35:00,112.06,112.15,112.03,112.15,9693.0,89.1036,89.1752,89.0798,89.1752,9693.0
2019-12-10 11:40:00,112.13,112.24,112.07,112.17,10239.0,89.1593,89.2467,89.1116,89.1911,10239.0
2019-12-10 11:45:00,112.16,112.33,112.15,112.31,8686.0,89.1831,89.3183,89.1752,89.3024,8686.0
2019-12-10 11:50:00,112.33,112.35,112.21,112.21,17104.0,89.3183,89.3342,89.2229,89.2229,17104.0
2019-12-10 11:55:00,112.21,112.23,112.1,112.12,15709.0,89.2229,89.2388,89.1354,89.1513,15709.0
2019-12-10 12:00:00,112.12,112.12,111.98,112.0,32393.0,89.1513,89.1513,89.04,89.0559,32393.0
2019-12-10 12:05:00,112.0,112.03,111.92,111.95,11750.0,89.0559,89.0798,88.9923,89.0161,11750.0
2019-12-10 12:10:00,111.94,112.0,111.92,111.99,5144.0,89.0082,89.0559,88.9923,89.048,5144.0
2019-12-10 12:15:00,111.99,112.02,111.94,111.95,7081.0,89.048,89.0718,89.0082,89.0161,7081.0
2019-12-10 12:20:00,112.0,112.0,111.9,111.96,4151.0,89.0559,89.0559,88.9764,89.0241,4151.0
2019-12-10 12:25:00,111.95,111.95,111.88,111.89,8218.0,89.0161,89.0161,88.9605,88.9684,8218.0
2019-12-10 12:30:00,111.89,111.95,111.86,111.92,6686.0,88.9684,89.0161,88.9446,88.9923,6686.0
2019-12-10 12:35:00,111.96,112.0,111.9,111.9,12606.0,89.0241,89.0559,88.9764,88.9764,12606.0
2019-12-10 12:40:00,111.9,111.99,111.85,111.94,6357.0,88.9764,89.048,88.9366,89.0082,6357.0
2019-12-10 12:45:00,111.97,111.99,111.9,111.94,4940.0,89.0321,89.048,88.9764,89.0082,4940.0
2019-12-10 12:50:00,111.96,111.99,111.86,111.99,8131.0,89.0241,89.048,88.9446,89.048,8131.0
2019-12-10 12:55:00,111.97,112.03,111.94,111.98,11144.0,89.0321,89.0798,89.0082,89.04,11144.0
2019-12-10 13:00:00,111.99,112.02,111.96,111.96,6044.0,89.048,89.0718,89.0241,89.0241,6044.0
2019-12-10 13:05:00,111.97,111.99,111.88,111.9,24370.0,89.0321,89.048,88.9605,88.9764,24370.0
2019-12-10 13:10:00,111.9,111.96,111.86,111.91,12147.0,88.9764,89.0241,88.9446,88.9843,12147.0
2019-12-10 13:15:00,111.91,111.99,111.9,111.99,9093.0,88.9843,89.048,88.9764,89.048,9093.0
2019-12-10 13:20:00,112.0,112.0,111.91,111.95,4807.0,89.0559,89.0559,88.9843,89.0161,4807.0
2019-12-10 13:25:00,111.93,111.95,111.79,111.81,9646.0,89.0002,89.0161,88.8889,88.9048,9646.0
2019-12-10 13:30:00,111.82,111.82,111.72,111.75,5793.0,88.9128,88.9128,88.8333,88.8571,5793.0
2019-12-10 13:35:00,111.76,111.81,111.69,111.69,12596.0,88.8651,88.9048,88.8094,88.8094,12596.0
2019-12-10 13:40:00,111.69,111.77,111.69,111.77,5259.0,88.8094,88.873,88.8094,88.873,5259.0
2019-12-10 13:45:00,111.75,111.8,111.73,111.79,7476.0,88.8571,88.8969,88.8412,88.8889,7476.0
2019-12-10 13:50:00,111.8,111.84,111.75,111.78,5040.0,88.8969,88.9287,88.8571,88.881,5040.0
2019-12-10 13:55:00,111.8,111.88,111.8,111.88,7175.0,88.8969,88.9605,88.8969,88.9605,7175.0
2019-12-10 14:00:00,111.88,111.96,111.87,111.96,9574.0,88.9605,89.0241,88.9525,89.0241,9574.0
2019-12-10 14:05:00,111.95,111.99,111.89,111.97,9750.0,89.0161,89.048,88.9684,89.0321,9750.0
2019-12-10 14:10:00,111.96,111.97,111.92,111.92,29801.0,89.0241,89.0321,88.9923,88.9923,29801.0
2019-12-10 14:15:00,111.93,111.95,111.87,111.94,13541.0,89.0002,89.0161,88.9525,89.0082,13541.0
2019-12-10 14:20:00,111.95,111.95,111.89,111.9,11660.0,89.0161,89.0161,88.9684,88.9764,11660.0
2019-12-10 14:25:00,111.91,111.92,111.84,111.87,11461.0,88.9843,88.9923,88.9287,88.9525,11461.0
2019-12-10 14:30:00,111.86,111.96,111.86,111.94,9384.0,88.9446,89.0241,88.9446,89.0082,9384.0
2019-12-10 14:35:00,111.93,111.99,111.9,111.99,8575.0,89.0002,89.048,88.9764,89.048,8575.0
2019-12-10 14:40:00,111.99,112.01,111.83,111.9,11100.0,89.048,89.0639,88.9207,88.9764,11100.0
2019-12-10 14:45:00,111.9,111.97,111.88,111.97,19127.0,88.9764,89.0321,88.9605,89.0321,19127.0
2019-12-10 14:50:00,111.99,112.02,111.96,111.98,8136.0,89.048,89.0718,89.0241,89.04,8136.0
2019-12-10 14:55:00,111.98,112.01,111.97,112.01,14284.0,89.04,89.0639,89.0321,89.0639,14284.0
2019-12-10 15:00:00,112.0,112.05,111.99,112.02,11480.0,89.0559,89.0957,89.048,89.0718,11480.0
2019-12-10 15:05:00,112.05,112.06,111.97,111.97,11495.0,89.0957,89.1036,89.0321,89.0321,11495.0
2019-12-10 15:10:00,111.99,112.07,111.97,112.07,9325.0,89.048,89.1116,89.0321,89.1116,9325.0
2019-12-10 15:15:00,112.08,112.08,111.94,112.03,10479.0,89.1195,89.1195,89.0082,89.0798,10479.0
2019-12-10 15:20:00,112.03,112.07,111.99,112.06,11207.0,89.0798,89.1116,89.048,89.1036,11207.0
2019-12-10 15:25:00,112.05,112.1,112.04,112.08,10535.0,89.0957,89.1354,89.0877,89.1195,10535.0
2019-12-10 15:30:00,112.09,112.13,111.9,111.93,17965.0,89.1275,89.1593,88.9764,89.0002,17965.0
2019-12-10 15:35:00,111.92,112.04,111.88,111.97,24208.0,88.9923,89.0877,88.9605,89.0321,24208.0
2019-12-10 15:40:00,111.97,112.03,111.94,111.99,22869.0,89.0321,89.0798,89.0082,89.048,22869.0
2019-12-10 15:45:00,111.98,112.06,111.89,111.93,29096.0,89.04,89.1036,88.9684,89.0002,29096.0
2019-12-10 15:50:00,111.93,111.99,111.71,111.72,57027.0,89.0002,89.048,88.8253,88.8333,57027.0
2019-12-10 15:55:00,111.72,111.96,111.71,111.93,132632.0,88.8333,89.0241,88.8253,89.0002,132632.0
2019-12-11 09:30:00,111.94,112.65,111.82,112.65,33397.0,89.0082,89.5727,88.9128,89.5727,33397.0
2019-12-11 09:35:00,112.65,112.65,112.16,112.22,8027.0,89.5727,89.5727,89.1831,89.2308,8027.0
2019-12-11 09:40:00,112.28,112.29,112.1,112.11,6734.0,89.2785,89.2865,89.1354,89.1434,6734.0
2019-12-11 09:45:00,112.24,112.34,112.17,112.34,5586.0,89.2467,89.3263,89.1911,89.3263,5586.0
2019-12-11 09:50:00,112.28,112.34,112.25,112.28,5400.0,89.2785,89.3263,89.2547,89.2785,5400.0
2019-12-11 09:55:00,112.26,112.31,112.23,112.26,11581.0,89.2626,89.3024,89.2388,89.2626,11581.0
2019-12-11 10:00:00,112.25,112.28,112.15,112.26,8253.0,89.2547,89.2785,89.1752,89.2626,8253.0
2019-12-11 10:05:00,112.26,112.4,112.24,112.33,8006.0,89.2626,89.374,89.2467,89.3183,8006.0
2019-12-11 10:10:00,112.33,112.4,112.32,112.38,12032.0,89.3183,89.374,89.3104,89.3581,12032.0
2019-12-11 10:15:00,112.38,112.4,112.27,112.38,8018.0,89.3581,89.374,89.2706,89.3581,8018.0
2019-12-11 10:20:00,112.38,112.47,112.37,112.47,14447.0,89.3581,89.4296,89.3501,89.4296,14447.0
2019-12-11 10:25:00,112.49,112.49,112.42,112.43,14122.0,89.4455,89.4455,89.3899,89.3978,14122.0
2019-12-11 10:30:00,112.44,112.44,112.18,112.21,4747.0,89.4058,89.4058,89.199,89.2229,4747.0
2019-12-11 10:35:00,112.2,112.2,111.93,111.96,5989.0,89.2149,89.2149,89.0002,89.0241,5989.0
2019-12-11 10:40:00,111.93,112.02,111.89,112.01,9811.0,89.0002,89.0718,88.9684,89.0639,9811.0
2019-12-11 10:45:00,112.0,112.0,111.77,111.81,7309.0,89.0559,89.0559,88.873,88.9048,7309.0
2019-12-11 10:50:00,111.79,111.95,111.77,111.9,10327.0,88.8889,89.0161,88.873,88.9764,10327.0
2019-12-11 10:55:00,111.9,111.91,111.8,111.87,9581.0,88.9764,88.9843,88.8969,88.9525,9581.0
2019-12-11 11:00:00,111.87,112.04,111.87,112.03,13774.0,88.9525,89.0877,88.9525,89.0798,13774.0
2019-12-11 11:05:00,112.02,112.04,111.9,111.93,13435.0,89.0718,89.0877,88.9764,89.0002,13435.0
2019-12-11 11:10:00,111.92,111.98,111.85,111.97,8387.0,88.9923,89.04,88.9366,89.0321,8387.0
2019-12-11 11:15:00,111.95,112.01,111.78,111.79,16366.0,89.0161,89.0639,88.881,88.8889,16366.0
2019-12-11 11:20:00,111.8,111.8,111.7,111.72,10264.0,88.8969,88.8969,88.8174,88.8333,10264.0
2019-12-11 11:25:00,111.74,111.78,111.71,111.75,10411.0,88.8492,88.881,88.8253,88.8571,10411.0
2019-12-11 11:30:00,111.73,111.79,111.61,111.79,13710.0,88.8412,88.8889,88.7458,88.8889,13710.0
2019-12-11 11:35:00,111.75,111.81,111.64,111.71,6044.0,88.8571,88.9048,88.7697,88.8253,6044.0
2019-12-11 11:40:00,111.7,111.73,111.59,111.68,7176.0,88.8174,88.8412,88.7299,88.8015,7176.0
2019-12-11 11:45:00,111.68,111.71,111.58,111.7,9686.0,88.8015,88.8253,88.7219,88.8174,9686.0
2019-12-11 11:50:00,111.7,111.71,111.57,111.63,8334.0,88.8174,88.8253,88.714,88.7617,8334.0
2019-12-11 11:55:00,111.64,111.67,111.58,111.58,8475.0,88.7697,88.7935,88.7219,88.7219,8475.0
2019-12-11 12:00:00,111.57,111.6,111.49,111.5,10436.0,88.714,88.7378,88.6504,88.6583,10436.0
2019-12-11 12:05:00,111.49,111.62,111.49,111.54,5419.0,88.6504,88.7538,88.6504,88.6901,5419.0
2019-12-11 12:10:00,111.55,111.58,111.52,111.57,8375.0,88.6981,88.7219,88.6742,88.714,8375.0
2019-12-11 12:15:00,111.57,111.71,111.57,111.71,9121.0,88.714,88.8253,88.714,88.8253,9121.0
2019-12-11 12:20:00,111.72,111.75,111.56,111.65,18635.0,88.8333,88.8571,88.706,88.7776,18635.0
2019-12-11 12:25:00,111.65,111.81,111.64,111.79,7375.0,88.7776,88.9048,88.7697,88.8889,7375.0
2019-12-11 12:30:00,111.81,111.82,111.7,111.7,5061.0,88.9048,88.9128,88.8174,88.8174,5061.0
2019-12-11 12:35:00,111.73,111.8,111.64,111.68,20810.0,88.8412,88.8969,88.7697,88.8015,20810.0
2019-12-11 12:40:00,111.67,111.7,111.6,111.62,3239.0,88.7935,88.8174,88.7378,88.7538,3239.0
2019-12-11 12:45:00,111.65,111.75,111.65,111.72,11338.0,88.7776,88.8571,88.7776,88.8333,11338.0
2019-12-11 12:50:00,111.74,111.8,111.74,111.78,6800.0,88.8492,88.8969,88.8492,88.881,6800.0
2019-12-11 12:55:00,111.79,111.82,111.79,111.82,3200.0,88.8889,88.9128,88.8889,88.9128,3200.0
2019-12-11 13:00:00,111.83,111.88,111.77,111.79,7792.0,88.9207,88.9605,88.873,88.8889,7792.0
2019-12-11 13:05:00,111.8,111.81,111.74,111.8,5734.0,88.8969,88.9048,88.8492,88.8969,5734.0
2019-12-11 13:10:00,111.79,111.8,111.76,111.79,3484.0,88.8889,88.8969,88.8651,88.8889,3484.0
2019-12-11 13:15:00,111.79,111.81,111.69,111.73,8298.0,88.8889,88.9048,88.8094,88.8412,8298.0
2019-12-11 13:20:00,111.72,111.73,111.69,111.7,3579.0,88.8333,88.8412,88.8094,88.8174,3579.0
2019-12-11 13:25:00,111.7,111.72,111.65,111.65,9217.0,88.8174,88.8333,88.7776,88.7776,9217.0
2019-12-11 13:30:00,111.66,111.72,111.65,111.67,4264.0,88.7856,88.8333,88.7776,88.7935,4264.0
2019-12-11 13:35:00,111.68,111.68,111.51,111.51,6007.0,88.8015,88.8015,88.6663,88.6663,6007.0
2019-12-11 13:40:00,111.52,111.54,111.48,111.48,4425.0,88.6742,88.6901,88.6424,88.6424,4425.0
2019-12-11 13:45:00,111.49,111.6,111.49,111.57,13705.0,88.6504,88.7378,88.6504,88.714,13705.0
2019-12-11 13:50:00,111.56,111.64,111.55,111.6,6539.0,88.706,88.7697,88.6981,88.7378,6539.0
2019-12-11 13:55:00,111.6,111.62,111.52,111.58,5114.0,88.7378,88.7538,88.6742,88.7219,5114.0
2019-12-11 14:00:00,111.58,111.66,111.58,111.66,4575.0,88.7219,88.7856,88.7219,88.7856,4575.0
2019-12-11 14:05:00,111.64,111.68,111.64,111.68,4436.0,88.7697,88.8015,88.7697,88.8015,4436.0
2019-12-11 14:10:00,111.66,111.7,111.63,111.67,10132.0,88.7856,88.8174,88.7617,88.7935,10132.0
2019-12-11 14:15:00,111.67,111.72,111.61,111.66,5769.0,88.7935,88.8333,88.7458,88.7856,5769.0
2019-12-11 14:20:00,111.65,111.7,111.59,111.65,9801.0,88.7776,88.8174,88.7299,88.7776,9801.0
2019-12-11 14:25:00,111.66,111.68,111.6,111.63,5054.0,88.7856,88.8015,88.7378,88.7617,5054.0
2019-12-11 14:30:00,111.62,111.69,111.6,111.66,9776.0,88.7538,88.8094,88.7378,88.7856,9776.0
2019-12-11 14:35:00,111.67,111.77,111.67,111.69,11697.0,88.7935,88.873,88.7935,88.8094,11697.0
2019-12-11 14:40:00,111.68,111.84,111.68,111.79,14147.0,88.8015,88.9287,88.8015,88.8889,14147.0
2019-12-11 14:45:00,111.78,111.91,111.76,111.91,8552.0,88.881,88.9843,88.8651,88.9843,8552.0
2019-12-11 14:50:00,111.91,112.01,111.87,111.95,10610.0,88.9843,89.0639,88.9525,89.0161,10610.0
2019-12-11 14:55:00,111.96,112.11,111.96,112.11,8923.0,89.0241,89.1434,89.0241,89.1434,8923.0
2019-12-11 15:00:00,112.1,112.13,112.01,112.02,9719.0,89.1354,89.1593,89.0639,89.0718,9719.0
2019-12-11 15:05:00,112.02,112.1,112.02,112.1,7464.0,89.0718,89.1354,89.0718,89.1354,7464.0
2019-12-11 15:10:00,112.09,112.09,111.95,111.98,10374.0,89.1275,89.1275,89.0161,89.04,10374.0
2019-12-11 15:15:00,111.99,111.99,111.94,111.98,11984.0,89.048,89.048,89.0082,89.04,11984.0
2019-12-11 15:20:00,111.99,112.04,111.95,112.0,21537.0,89.048,89.0877,89.0161,89.0559,21537.0
2019-12-11 15:25:00,112.0,112.04,111.95,111.97,10018.0,89.0559,89.0877,89.0161,89.0321,10018.0
2019-12-11 15:30:00,111.95,112.02,111.95,112.02,15618.0,89.0161,89.0718,89.0161,89.0718,15618.0
2019-12-11 15:35:00,112.02,112.03,111.89,111.89,19098.0,89.0718,89.0798,88.9684,88.9684,19098.0
2019-12-11 15:40:00,111.9,112.01,111.89,111.99,17524.0,88.9764,89.0639,88.9684,89.048,17524.0
2019-12-11 15:45:00,112.0,112.0,111.85,111.88,18410.0,89.0559,89.0559,88.9366,88.9605,18410.0
2019-12-11 15:50:00,111.89,112.08,111.89,112.08,25451.0,88.9684,89.1195,88.9684,89.1195,25451.0
2019-12-11 15:55:00,112.08,112.24,111.95,112.2,107532.0,89.1195,89.2467,89.0161,89.2149,107532.0
2019-12-12 09:30:00,112.13,112.13,111.92,112.13,27433.0,89.1593,89.1593,88.9923,89.1593,27433.0
2019-12-12 09:35:00,112.13,112.63,112.01,112.5,14812.0,89.1593,89.5568,89.0639,89.4535,14812.0
2019-12-12 09:40:00,112.61,112.71,112.41,112.6,18661.0,89.5409,89.6205,89.3819,89.533,18661.0
2019-12-12 09:45:00,112.61,112.65,112.41,112.53,18385.0,89.5409,89.5727,89.3819,89.4773,18385.0
2019-12-12 09:50:00,112.53,112.8,112.53,112.8,10543.0,89.4773,89.692,89.4773,89.692,10543.0
2019-12-12 09:55:00,112.79,113.02,112.79,113.01,9348.0,89.6841,89.867,89.6841,89.859,9348.0
2019-12-12 10:00:00,113.02,113.21,112.91,113.17,14854.0,89.867,90.018,89.7795,89.9862,14854.0
2019-12-12 10:05:00,113.17,113.36,113.15,113.34,14692.0,89.9862,90.1373,89.9703,90.1214,14692.0
2019-12-12 10:10:00,113.38,113.66,113.33,113.44,20255.0,90.1532,90.3758,90.1134,90.2009,20255.0
2019-12-12 10:15:00,113.41,113.41,113.27,113.41,14262.0,90.1771,90.1771,90.0657,90.1771,14262.0
2019-12-12 10:20:00,113.43,113.61,113.43,113.6,18705.0,90.193,90.3361,90.193,90.3281,18705.0
2019-12-12 10:25:00,113.59,113.72,113.44,113.47,27149.0,90.3202,90.4236,90.2009,90.2248,27149.0
2019-12-12 10:30:00,113.48,113.58,113.43,113.46,21385.0,90.2327,90.3122,90.193,90.2168,21385.0
2019-12-12 10:35:00,113.41,113.41,113.04,113.07,13138.0,90.1771,90.1771,89.8829,89.9067,13138.0
2019-12-12 10:40:00,113.05,113.1,112.89,112.89,14297.0,89.8908,89.9306,89.7636,89.7636,14297.0
2019-12-12 10:45:00,112.88,113.1,112.88,113.07,10840.0,89.7556,89.9306,89.7556,89.9067,10840.0
2019-12-12 10:50:00,113.09,113.36,113.08,113.36,19957.0,89.9226,90.1373,89.9147,90.1373,19957.0
2019-12-12 10:55:00,113.39,113.5,113.37,113.44,9320.0,90.1612,90.2486,90.1453,90.2009,9320.0
2019-12-12 11:00:00,113.45,113.56,113.43,113.5,8692.0,90.2089,90.2963,90.193,90.2486,8692.0
2019-12-12 11:05:00,113.48,113.48,113.31,113.41,11272.0,90.2327,90.2327,90.0975,90.1771,11272.0
2019-12-12 11:10:00,113.4,113.41,113.31,113.37,8926.0,90.1691,90.1771,90.0975,90.1453,8926.0
2019-12-12 11:15:00,113.37,113.4,113.26,113.38,6146.0,90.1453,90.1691,90.0578,90.1532,6146.0
2019-12-12 11:20:00,113.39,113.49,113.29,113.47,6971.0,90.1612,90.2407,90.0816,90.2248,6971.0
2019-12-12 11:25:00,113.5,113.56,113.48,113.52,8571.0,90.2486,90.2963,90.2327,90.2645,8571.0
2019-12-12 11:30:00,113.51,113.66,113.42,113.56,8885.0,90.2566,90.3758,90.185,90.2963,8885.0
2019-12-12 11:35:00,113.54,113.68,113.52,113.58,6515.0,90.2804,90.3917,90.2645,90.3122,6515.0
2019-12-12 11:40:00,113.55,113.57,113.36,113.37,9098.0,90.2884,90.3043,90.1373,90.1453,9098.0
2019-12-12 11:45:00,113.38,113.49,113.38,113.42,11242.0,90.1532,90.2407,90.1532,90.185,11242.0
2019-12-12 11:50:00,113.44,113.51,113.38,113.38,5157.0,90.2009,90.2566,90.1532,90.1532,5157.0
2019-12-12 11:55:00,113.3,113.42,113.27,113.41,8210.0,90.0896,90.185,90.0657,90.1771,8210.0
2019-12-12 12:00:00,113.4,113.44,113.3,113.32,8676.0,90.1691,90.2009,90.0896,90.1055,8676.0
2019-12-12 12:05:00,113.29,113.43,113.26,113.43,6164.0,90.0816,90.193,90.0578,90.193,6164.0
2019-12-12 12:10:00,113.42,113.42,113.3,113.35,5619.0,90.185,90.185,90.0896,90.1293,5619.0
2019-12-12 12:15:00,113.35,113.4,113.33,113.35,5543.0,90.1293,90.1691,90.1134,90.1293,5543.0
2019-12-12 12:20:00,113.35,113.36,113.2,113.22,5522.0,90.1293,90.1373,90.0101,90.026,5522.0
2019-12-12 12:25:00,113.21,113.33,113.21,113.31,13117.0,90.018,90.1134,90.018,90.0975,13117.0
2019-12-12 12:30:00,113.33,113.5,113.3,113.49,10260.0,90.1134,90.2486,90.0896,90.2407,10260.0
2019-12-12 12:35:00,113.48,113.59,113.47,113.51,10120.0,90.2327,90.3202,90.2248,90.2566,10120.0
2019-12-12 12:40:00,113.52,113.53,113.43,113.47,5964.0,90.2645,90.2725,90.193,90.2248,5964.0
2019-12-12 12:45:00,113.49,113.63,113.49,113.52,6621.0,90.2407,90.352,90.2407,90.2645,6621.0
2019-12-12 12:50:00,113.54,113.56,113.47,113.5,3768.0,90.2804,90.2963,90.2248,90.2486,3768.0
2019-12-12 12:55:00,113.51,113.51,113.41,113.41,4525.0,90.2566,90.2566,90.1771,90.1771,4525.0
2019-12-12 13:00:00,113.43,113.51,113.37,113.49,4590.0,90.193,90.2566,90.1453,90.2407,4590.0
2019-12-12 13:05:00,113.48,113.52,113.46,113.46,7505.0,90.2327,90.2645,90.2168,90.2168,7505.0
2019-12-12 13:10:00,113.46,113.64,113.46,113.59,5321.0,90.2168,90.3599,90.2168,90.3202,5321.0
2019-12-12 13:15:00,113.61,113.75,113.6,113.75,16947.0,90.3361,90.4474,90.3281,90.4474,16947.0
2019-12-12 13:20:00,113.76,113.77,113.63,113.68,9589.0,90.4554,90.4633,90.352,90.3917,9589.0
2019-12-12 13:25:00,113.66,113.68,113.63,113.64,4285.0,90.3758,90.3917,90.352,90.3599,4285.0
2019-12-12 13:30:00,113.63,113.64,113.51,113.54,8892.0,90.352,90.3599,90.2566,90.2804,8892.0
2019-12-12 13:35:00,113.55,113.57,113.5,113.53,6831.0,90.2884,90.3043,90.2486,90.2725,6831.0
2019-12-12 13:40:00,113.53,113.62,113.51,113.52,9052.0,90.2725,90.344,90.2566,90.2645,9052.0
2019-12-12 13:45:00,113.51,113.51,113.46,113.49,5642.0,90.2566,90.2566,90.2168,90.2407,5642.0
2019-12-12 13:50:00,113.49,113.53,113.46,113.48,7657.0,90.2407,90.2725,90.2168,90.2327,7657.0
2019-12-12 13:55:00,113.47,113.49,113.43,113.45,3831.0,90.2248,90.2407,90.193,90.2089,3831.0
2019-12-12 14:00:00,113.47,113.48,113.3,113.33,9440.0,90.2248,90.2327,90.0896,90.1134,9440.0
2019-12-12 14:05:00,113.34,113.5,113.34,113.45,7039.0,90.1214,90.2486,90.1214,90.2089,7039.0
2019-12-12 14:10:00,113.47,113.52,113.42,113.48,9167.0,90.2248,90.2645,90.185,90.2327,9167.0
2019-12-12 14:15:00,113.46,113.56,113.46,113.48,8184.0,90.2168,90.2963,90.2168,90.2327,8184.0
2019-12-12 14:20:00,113.5,113.58,113.49,113.57,5123.0,90.2486,90.3122,90.2407,90.3043,5123.0
2019-12-12 14:25:00,113.56,113.58,113.45,113.49,9038.0,90.2963,90.3122,90.2089,90.2407,9038.0
2019-12-12 14:30:00,113.5,113.97,113.47,113.87,14779.0,90.2486,90.6223,90.2248,90.5428,14779.0
2019-12-12 14:35:00,113.86,113.86,113.64,113.72,10799.0,90.5349,90.5349,90.3599,90.4236,10799.0
2019-12-12 14:40:00,113.73,113.92,113.73,113.76,12676.0,90.4315,90.5826,90.4315,90.4554,12676.0
2019-12-12 14:45:00,113.75,113.82,113.72,113.74,8413.0,90.4474,90.5031,90.4236,90.4395,8413.0
2019-12-12 14:50:00,113.67,113.73,113.54,113.73,8434.0,90.3838,90.4315,90.2804,90.4315,8434.0
2019-12-12 14:55:00,113.7,113.81,113.7,113.75,9498.0,90.4076,90.4951,90.4076,90.4474,9498.0
2019-12-12 15:00:00,113.77,113.91,113.77,113.87,12110.0,90.4633,90.5746,90.4633,90.5428,12110.0
2019-12-12 15:05:00,113.88,113.88,113.79,113.79,11685.0,90.5508,90.5508,90.4792,90.4792,11685.0
2019-12-12 15:10:00,113.79,113.8,113.72,113.72,12175.0,90.4792,90.4872,90.4236,90.4236,12175.0
2019-12-12 15:15:00,113.71,113.79,113.7,113.75,10031.0,90.4156,90.4792,90.4076,90.4474,10031.0
2019-12-12 15:20:00,113.75,113.76,113.71,113.72,7189.0,90.4474,90.4554,90.4156,90.4236,7189.0
2019-12-12 15:25:00,113.72,113.89,113.71,113.89,17772.0,90.4236,90.5587,90.4156,90.5587,17772.0
2019-12-12 15:30:00,113.88,113.9,113.76,113.8,15295.0,90.5508,90.5667,90.4554,90.4872,15295.0
2019-12-12 15:35:00,113.79,113.85,113.67,113.73,15724.0,90.4792,90.5269,90.3838,90.4315,15724.0
2019-12-12 15:40:00,113.71,113.88,113.7,113.82,17051.0,90.4156,90.5508,90.4076,90.5031,17051.0
2019-12-12 15:45:00,113.82,113.88,113.77,113.82,17148.0,90.5031,90.5508,90.4633,90.5031,17148.0
2019-12-12 15:50:00,113.8,113.85,113.74,113.76,20566.0,90.4872,90.5269,90.4395,90.4554,20566.0
2019-12-12 15:55:00,113.72,113.79,113.65,113.66,74698.0,90.4236,90.4792,90.3679,90.3758,74698.0
2019-12-13 09:30:00,113.88,113.88,113.31,113.45,35761.0,90.5508,90.5508,90.0975,90.2089,35761.0
2019-12-13 09:35:00,113.45,113.54,113.01,113.2,19121.0,90.2089,90.2804,89.859,90.0101,19121.0
2019-12-13 09:40:00,113.41,113.55,113.25,113.51,4721.0,90.1771,90.2884,90.0498,90.2566,4721.0
2019-12-13 09:45:00,113.56,113.57,113.34,113.5,10353.0,90.2963,90.3043,90.1214,90.2486,10353.0
2019-12-13 09:50:00,113.47,113.54,113.31,113.48,15625.0,90.2248,90.2804,90.0975,90.2327,15625.0
2019-12-13 09:55:00,113.49,113.5,113.32,113.49,19509.0,90.2407,90.2486,90.1055,90.2407,19509.0
2019-12-13 10:00:00,113.39,114.0,113.17,114.0,14649.0,90.1612,90.6462,89.9862,90.6462,14649.0
2019-12-13 10:05:00,114.14,114.55,114.14,114.5,14587.0,90.7575,91.0835,90.7575,91.0438,14587.0
2019-12-13 10:10:00,114.43,114.66,114.37,114.37,21130.0,90.9881,91.171,90.9404,90.9404,21130.0
2019-12-13 10:15:00,114.4,114.52,114.36,114.4,14225.0,90.9642,91.0597,90.9324,90.9642,14225.0
2019-12-13 10:20:00,114.4,114.41,113.98,114.13,19104.0,90.9642,90.9722,90.6303,90.7496,19104.0
2019-12-13 10:25:00,114.07,114.26,113.87,113.87,12820.0,90.7019,90.8529,90.5428,90.5428,12820.0
2019-12-13 10:30:00,113.85,113.91,113.71,113.8,15865.0,90.5269,90.5746,90.4156,90.4872,15865.0
2019-12-13 10:35:00,113.79,113.79,113.4,113.52,15306.0,90.4792,90.4792,90.1691,90.2645,15306.0
2019-12-13 10:40:00,113.5,113.73,113.48,113.6,6741.0,90.2486,90.4315,90.2327,90.3281,6741.0
2019-12-13 10:45:00,113.6,113.79,113.56,113.56,8308.0,90.3281,90.4792,90.2963,90.2963,8308.0
2019-12-13 10:50:00,113.57,113.6,113.36,113.36,14585.0,90.3043,90.3281,90.1373,90.1373,14585.0
2019-12-13 10:55:00,113.36,113.36,113.16,113.16,5394.0,90.1373,90.1373,89.9783,89.9783,5394.0
2019-12-13 11:00:00,113.2,113.34,113.17,113.28,9890.0,90.0101,90.1214,89.9862,90.0737,9890.0
2019-12-13 11:05:00,113.29,113.46,113.29,113.46,6525.0,90.0816,90.2168,90.0816,90.2168,6525.0
2019-12-13 11:10:00,113.5,113.5,113.31,113.31,6600.0,90.2486,90.2486,90.0975,90.0975,6600.0
2019-12-13 11:15:00,113.33,113.33,113.24,113.24,5792.0,90.1134,90.1134,90.0419,90.0419,5792.0
2019-12-13 11:20:00,113.23,113.27,113.11,113.17,5634.0,90.0339,90.0657,89.9385,89.9862,5634.0
2019-12-13 11:25:00,113.17,113.17,113.03,113.1,5541.0,89.9862,89.9862,89.8749,89.9306,5541.0
2019-12-13 11:30:00,113.09,113.21,113.08,113.12,3832.0,89.9226,90.018,89.9147,89.9465,3832.0
2019-12-13 11:35:00,113.15,113.29,113.15,113.24,7323.0,89.9703,90.0816,89.9703,90.0419,7323.0
2019-12-13 11:40:00,113.22,113.22,113.1,113.1,12282.0,90.026,90.026,89.9306,89.9306,12282.0
2019-12-13 11:45:00,113.11,113.35,113.06,113.34,9301.0,89.9385,90.1293,89.8988,90.1214,9301.0
2019-12-13 11:50:00,113.38,113.51,113.37,113.44,5372.0,90.1532,90.2566,90.1453,90.2009,5372.0
2019-12-13 11:55:00,113.41,113.6,113.37,113.59,10731.0,90.1771,90.3281,90.1453,90.3202,10731.0
2019-12-13 12:00:00,113.6,113.63,113.55,113.55,8015.0,90.3281,90.352,90.2884,90.2884,8015.0
2019-12-13 12:05:00,113.54,113.54,113.44,113.51,8664.0,90.2804,90.2804,90.2009,90.2566,8664.0
2019-12-13 12:10:00,113.48,113.59,113.47,113.59,8966.0,90.2327,90.3202,90.2248,90.3202,8966.0
2019-12-13 12:15:00,113.59,113.66,113.43,113.5,6767.0,90.3202,90.3758,90.193,90.2486,6767.0
2019-12-13 12:20:00,113.5,113.51,113.44,113.48,3458.0,90.2486,90.2566,90.2009,90.2327,3458.0
2019-12-13 12:25:00,113.51,113.61,113.51,113.54,6182.0,90.2566,90.3361,90.2566,90.2804,6182.0
2019-12-13 12:30:00,113.54,113.54,113.44,113.51,3890.0,90.2804,90.2804,90.2009,90.2566,3890.0
2019-12-13 12:35:00,113.5,113.55,113.47,113.49,5301.0,90.2486,90.2884,90.2248,90.2407,5301.0
2019-12-13 12:40:00,113.48,113.54,113.46,113.51,4889.0,90.2327,90.2804,90.2168,90.2566,4889.0
2019-12-13 12:45:00,113.49,113.51,113.45,113.46,3556.0,90.2407,90.2566,90.2089,90.2168,3556.0
2019-12-13 12:50:00,113.46,113.47,113.35,113.36,3263.0,90.2168,90.2248,90.1293,90.1373,3263.0
2019-12-13 12:55:00,113.36,113.49,113.31,113.49,5454.0,90.1373,90.2407,90.0975,90.2407,5454.0
2019-12-13 13:00:00,113.54,113.57,113.5,113.5,3841.0,90.2804,90.3043,90.2486,90.2486,3841.0
2019-12-13 13:05:00,113.52,113.59,113.52,113.58,3096.0,90.2645,90.3202,90.2645,90.3122,3096.0
2019-12-13 13:10:00,113.54,113.58,113.51,113.57,3702.0,90.2804,90.3122,90.2566,90.3043,3702.0
2019-12-13 13:15:00,113.55,113.55,113.39,113.39,8911.0,90.2884,90.2884,90.1612,90.1612,8911.0
2019-12-13 13:20:00,113.4,113.42,113.27,113.27,4544.0,90.1691,90.185,90.0657,90.0657,4544.0
2019-12-13 13:25:00,113.27,113.32,113.27,113.28,4519.0,90.0657,90.1055,90.0657,90.0737,4519.0
2019-12-13 13:30:00,113.27,113.3,113.18,113.2,3805.0,90.0657,90.0896,89.9942,90.0101,3805.0
2019-12-13 13:35:00,113.19,113.21,113.15,113.15,4550.0,90.0021,90.018,89.9703,89.9703,4550.0
2019-12-13 13:40:00,113.16,113.19,113.12,113.13,5028.0,89.9783,90.0021,89.9465,89.9544,5028.0
2019-12-13 13:45:00,113.14,113.18,113.13,113.18,5232.0,89.9624,89.9942,89.9544,89.9942,5232.0
2019-12-13 13:50:00,113.18,113.24,113.15,113.21,8624.0,89.9942,90.0419,89.9703,90.018,8624.0
2019-12-13 13:55:00,113.22,113.25,113.19,113.22,7527.0,90.026,90.0498,90.0021,90.026,7527.0
2019-12-13 14:00:00,113.2,113.21,113.1,113.14,10331.0,90.0101,90.018,89.9306,89.9624,10331.0
2019-12-13 14:05:00,113.13,113.13,113.04,113.05,3706.0,89.9544,89.9544,89.8829,89.8908,3706.0
2019-12-13 14:10:00,113.04,113.05,112.87,112.87,5513.0,89.8829,89.8908,89.7477,89.7477,5513.0
2019-12-13 14:15:00,112.84,112.87,112.71,112.75,9590.0,89.7238,89.7477,89.6205,89.6523,9590.0
2019-12-13 14:20:00,112.78,112.94,112.76,112.93,7033.0,89.6761,89.8033,89.6602,89.7954,7033.0
2019-12-13 14:25:00,112.93,112.95,112.88,112.91,5872.0,89.7954,89.8113,89.7556,89.7795,5872.0
2019-12-13 14:30:00,112.89,112.95,112.89,112.94,3225.0,89.7636,89.8113,89.7636,89.8033,3225.0
2019-12-13 14:35:00,112.94,112.94,112.86,112.91,6749.0,89.8033,89.8033,89.7397,89.7795,6749.0
2019-12-13 14:40:00,112.89,112.97,112.86,112.93,5001.0,89.7636,89.8272,89.7397,89.7954,5001.0
2019-12-13 14:45:00,112.93,112.94,112.81,112.83,7174.0,89.7954,89.8033,89.7,89.7159,7174.0
2019-12-13 14:50:00,112.82,112.89,112.81,112.88,6586.0,89.7079,89.7636,89.7,89.7556,6586.0
2019-12-13 14:55:00,112.87,112.92,112.84,112.88,5995.0,89.7477,89.7874,89.7238,89.7556,5995.0
2019-12-13 15:00:00,112.88,112.9,112.85,112.85,5381.0,89.7556,89.7715,89.7318,89.7318,5381.0
2019-12-13 15:05:00,112.87,112.9,112.81,112.82,7773.0,89.7477,89.7715,89.7,89.7079,7773.0
2019-12-13 15:10:00,112.83,112.9,112.8,112.89,5231.0,89.7159,89.7715,89.692,89.7636,5231.0
2019-12-13 15:15:00,112.89,112.93,112.88,112.9,5744.0,89.7636,89.7954,89.7556,89.7715,5744.0
2019-12-13 15:20:00,112.9,112.93,112.81,112.82,6496.0,89.7715,89.7954,89.7,89.7079,6496.0
2019-12-13 15:25:00,112.82,112.85,112.76,112.79,9092.0,89.7079,89.7318,89.6602,89.6841,9092.0
2019-12-13 15:30:00,112.79,112.85,112.75,112.75,11283.0,89.6841,89.7318,89.6523,89.6523,11283.0
2019-12-13 15:35:00,112.76,112.78,112.69,112.76,14625.0,89.6602,89.6761,89.6046,89.6602,14625.0
2019-12-13 15:40:00,112.76,112.83,112.76,112.77,10655.0,89.6602,89.7159,89.6602,89.6682,10655.0
2019-12-13 15:45:00,112.77,112.85,112.76,112.78,10804.0,89.6682,89.7318,89.6602,89.6761,10804.0
2019-12-13 15:50:00,112.8,112.94,112.79,112.82,22632.0,89.692,89.8033,89.6841,89.7079,22632.0
2019-12-13 15:55:00,112.81,113.05,112.8,112.97,99339.0,89.7,89.8908,89.692,89.8272,99339.0
2019-12-16 09:30:00,113.14,113.64,112.79,113.16,40616.0,89.9624,90.3599,89.6841,89.9783,40616.0
2019-12-16 09:35:00,113.19,113.28,113.0,113.21,23280.0,90.0021,90.0737,89.851,90.018,23280.0
2019-12-16 09:40:00,113.22,113.58,113.21,113.55,12831.0,90.026,90.3122,90.018,90.2884,12831.0
2019-12-16 09:45:00,113.59,113.79,113.55,113.71,7853.0,90.3202,90.4792,90.2884,90.4156,7853.0
2019-12-16 09:50:00,113.68,113.73,113.53,113.61,20094.0,90.3917,90.4315,90.2725,90.3361,20094.0
2019-12-16 09:55:00,113.61,113.75,113.58,113.75,11991.0,90.3361,90.4474,90.3122,90.4474,11991.0
2019-12-16 10:00:00,113.75,113.91,113.65,113.89,9391.0,90.4474,90.5746,90.3679,90.5587,9391.0
2019-12-16 10:05:00,113.89,113.92,113.79,113.84,15475.0,90.5587,90.5826,90.4792,90.519,15475.0
2019-12-16 10:10:00,113.74,113.83,113.67,113.79,18602.0,90.4395,90.511,90.3838,90.4792,18602.0
2019-12-16 10:15:00,113.75,113.85,113.69,113.82,12009.0,90.4474,90.5269,90.3997,90.5031,12009.0
2019-12-16 10:20:00,113.84,113.84,113.68,113.72,30250.0,90.519,90.519,90.3917,90.4236,30250.0
2019-12-16 10:25:00,113.73,113.81,113.65,113.75,32188.0,90.4315,90.4951,90.3679,90.4474,32188.0
2019-12-16 10:30:00,113.76,113.82,113.72,113.74,12709.0,90.4554,90.5031,90.4236,90.4395,12709.0
2019-12-16 10:35:00,113.74,113.9,113.72,113.87,28322.0,90.4395,90.5667,90.4236,90.5428,28322.0
2019-12-16 10:40:00,113.88,113.98,113.87,113.89,10863.0,90.5508,90.6303,90.5428,90.5587,10863.0
2019-12-16 10:45:00,113.88,113.91,113.83,113.89,10228.0,90.5508,90.5746,90.511,90.5587,10228.0
2019-12-16 10:50:00,113.87,113.88,113.81,113.83,11842.0,90.5428,90.5508,90.4951,90.511,11842.0
2019-12-16 10:55:00,113.84,113.87,113.79,113.84,10300.0,90.519,90.5428,90.4792,90.519,10300.0
2019-12-16 11:00:00,113.84,113.91,113.84,113.9,11489.0,90.519,90.5746,90.519,90.5667,11489.0
2019-12-16 11:05:00,113.9,113.97,113.84,113.96,10920.0,90.5667,90.6223,90.519,90.6144,10920.0
2019-12-16 11:10:00,113.94,114.01,113.91,113.92,9957.0,90.5985,90.6541,90.5746,90.5826,9957.0
2019-12-16 11:15:00,113.92,113.92,113.78,113.79,19108.0,90.5826,90.5826,90.4713,90.4792,19108.0
2019-12-16 11:20:00,113.79,113.84,113.75,113.8,11925.0,90.4792,90.519,90.4474,90.4872,11925.0
2019-12-16 11:25:00,113.84,113.97,113.84,113.92,11928.0,90.519,90.6223,90.519,90.5826,11928.0
2019-12-16 11:30:00,113.91,113.94,113.89,113.9,8162.0,90.5746,90.5985,90.5587,90.5667,8162.0
2019-12-16 11:35:00,113.9,113.99,113.89,113.99,20334.0,90.5667,90.6382,90.5587,90.6382,20334.0
2019-12-16 11:40:00,113.98,114.07,113.95,114.07,7058.0,90.6303,90.7019,90.6064,90.7019,7058.0
2019-12-16 11:45:00,114.09,114.09,113.9,113.93,7506.0,90.7178,90.7178,90.5667,90.5905,7506.0
2019-12-16 11:50:00,113.93,113.96,113.81,113.85,11197.0,90.5905,90.6144,90.4951,90.5269,11197.0
2019-12-16 11:55:00,113.86,113.93,113.84,113.91,15514.0,90.5349,90.5905,90.519,90.5746,15514.0
2019-12-16 12:00:00,113.93,114.03,113.93,114.02,9249.0,90.5905,90.67,90.5905,90.6621,9249.0
2019-12-16 12:05:00,114.03,114.04,113.99,114.01,7478.0,90.67,90.678,90.6382,90.6541,7478.0
2019-12-16 12:10:00,114.0,114.01,113.86,113.94,30673.0,90.6462,90.6541,90.5349,90.5985,30673.0
2019-12-16 12:15:00,113.95,113.98,113.89,113.98,16701.0,90.6064,90.6303,90.5587,90.6303,16701.0
2019-12-16 12:20:00,113.98,113.99,113.87,113.93,21157.0,90.6303,90.6382,90.5428,90.5905,21157.0
2019-12-16 12:25:00,113.93,113.94,113.91,113.92,6298.0,90.5905,90.5985,90.5746,90.5826,6298.0
2019-12-16 12:30:00,113.92,113.99,113.87,113.96,31218.0,90.5826,90.6382,90.5428,90.6144,31218.0
2019-12-16 12:35:00,113.97,114.0,113.94,113.94,22504.0,90.6223,90.6462,90.5985,90.5985,22504.0
2019-12-16 12:40:00,113.96,114.02,113.95,113.98,3249.0,90.6144,90.6621,90.6064,90.6303,3249.0
2019-12-16 12:45:00,114.0,114.09,113.99,114.07,7242.0,90.6462,90.7178,90.6382,90.7019,7242.0
2019-12-16 12:50:00,114.08,114.15,114.06,114.15,10566.0,90.7098,90.7655,90.6939,90.7655,10566.0
2019-12-16 12:55:00,114.12,114.27,114.12,114.25,7608.0,90.7416,90.8609,90.7416,90.845,7608.0
2019-12-16 13:00:00,114.25,114.39,114.24,114.39,28186.0,90.845,90.9563,90.837,90.9563,28186.0
2019-12-16 13:05:00,114.36,114.41,114.35,114.4,5980.0,90.9324,90.9722,90.9245,90.9642,5980.0
2019-12-16 13:10:00,114.41,114.56,114.41,114.54,5834.0,90.9722,91.0915,90.9722,91.0756,5834.0
2019-12-16 13:15:00,114.54,114.62,114.53,114.6,8830.0,91.0756,91.1392,91.0676,91.1233,8830.0
2019-12-16 13:20:00,114.62,114.63,114.57,114.58,8973.0,91.1392,91.1471,91.0994,91.1074,8973.0
2019-12-16 13:25:00,114.56,114.57,114.41,114.43,10975.0,91.0915,91.0994,90.9722,90.9881,10975.0
2019-12-16 13:30:00,114.44,114.44,114.37,114.42,7016.0,90.9961,90.9961,90.9404,90.9801,7016.0
2019-12-16 13:35:00,114.43,114.5,114.41,114.5,9519.0,90.9881,91.0438,90.9722,91.0438,9519.0
2019-12-16 13:40:00,114.49,114.56,114.45,114.5,8727.0,91.0358,91.0915,91.004,91.0438,8727.0
2019-12-16 13:45:00,114.5,114.51,114.46,114.47,7530.0,91.0438,91.0517,91.012,91.0199,7530.0
2019-12-16 13:50:00,114.47,114.49,114.39,114.4,6611.0,91.0199,91.0358,90.9563,90.9642,6611.0
2019-12-16 13:55:00,114.39,114.4,114.34,114.34,7155.0,90.9563,90.9642,90.9165,90.9165,7155.0
2019-12-16 14:00:00,114.35,114.35,114.23,114.25,7746.0,90.9245,90.9245,90.8291,90.845,7746.0
2019-12-16 14:05:00,114.22,114.22,114.08,114.19,18482.0,90.8211,90.8211,90.7098,90.7973,18482.0
2019-12-16 14:10:00,114.17,114.27,114.11,114.22,20807.0,90.7814,90.8609,90.7337,90.8211,20807.0
2019-12-16 14:15:00,114.22,114.38,114.21,114.38,13055.0,90.8211,90.9483,90.8132,90.9483,13055.0
2019-12-16 14:20:00,114.38,114.39,114.23,114.24,12015.0,90.9483,90.9563,90.8291,90.837,12015.0
2019-12-16 14:25:00,114.23,114.3,114.19,114.23,13686.0,90.8291,90.8847,90.7973,90.8291,13686.0
2019-12-16 14:30:00,114.25,114.27,114.19,114.22,29860.0,90.845,90.8609,90.7973,90.8211,29860.0
2019-12-16 14:35:00,114.23,114.26,114.2,114.25,19375.0,90.8291,90.8529,90.8052,90.845,19375.0
2019-12-16 14:40:00,114.24,114.37,114.24,114.37,7060.0,90.837,90.9404,90.837,90.9404,7060.0
2019-12-16 14:45:00,114.37,114.41,114.33,114.33,9455.0,90.9404,90.9722,90.9086,90.9086,9455.0
2019-12-16 14:50:00,114.34,114.35,114.21,114.21,11508.0,90.9165,90.9245,90.8132,90.8132,11508.0
2019-12-16 14:55:00,114.2,114.28,114.16,114.18,14087.0,90.8052,90.8688,90.7734,90.7893,14087.0
2019-12-16 15:00:00,114.17,114.19,114.14,114.18,7185.0,90.7814,90.7973,90.7575,90.7893,7185.0
2019-12-16 15:05:00,114.22,114.26,114.21,114.26,7064.0,90.8211,90.8529,90.8132,90.8529,7064.0
2019-12-16 15:10:00,114.26,114.35,114.25,114.3,11839.0,90.8529,90.9245,90.845,90.8847,11839.0
2019-12-16 15:15:00,114.3,114.33,114.22,114.32,12901.0,90.8847,90.9086,90.8211,90.9006,12901.0
2019-12-16 15:20:00,114.33,114.37,114.29,114.29,16687.0,90.9086,90.9404,90.8768,90.8768,16687.0
2019-12-16 15:25:00,114.3,114.32,114.22,114.22,11605.0,90.8847,90.9006,90.8211,90.8211,11605.0
2019-12-16 15:30:00,114.23,114.36,114.2,114.31,23251.0,90.8291,90.9324,90.8052,90.8927,23251.0
2019-12-16 15:35:00,114.34,114.4,114.32,114.33,18435.0,90.9165,90.9642,90.9006,90.9086,18435.0
2019-12-16 15:40:00,114.33,114.34,114.19,114.27,26442.0,90.9086,90.9165,90.7973,90.8609,26442.0
2019-12-16 15:45:00,114.27,114.27,114.12,114.2,30504.0,90.8609,90.8609,90.7416,90.8052,30504.0
2019-12-16 15:50:00,114.19,114.2,114.13,114.14,36416.0,90.7973,90.8052,90.7496,90.7575,36416.0
2019-12-16 15:55:00,114.13,114.17,114.03,114.14,82550.0,90.7496,90.7814,90.67,90.7575,82550.0
2019-12-17 09:30:00,114.16,114.16,113.86,114.05,49844.0,90.7734,90.7734,90.5349,90.6859,49844.0
2019-12-17 09:35:00,114.1,114.77,114.1,114.77,18836.0,90.7257,91.2584,90.7257,91.2584,18836.0
2019-12-17 09:40:00,114.79,114.95,114.6,114.86,16799.0,91.2744,91.4016,91.1233,91.33,16799.0
2019-12-17 09:45:00,114.87,114.9,114.48,114.65,24756.0,91.338,91.3618,91.0279,91.163,24756.0
2019-12-17 09:50:00,114.67,114.73,114.58,114.64,21592.0,91.1789,91.2266,91.1074,91.1551,21592.0
2019-12-17 09:55:00,114.6,114.69,114.47,114.63,13114.0,91.1233,91.1948,91.0199,91.1471,13114.0
2019-12-17 10:00:00,114.59,114.7,114.37,114.42,27030.0,91.1153,91.2028,90.9404,90.9801,27030.0
2019-12-17 10:05:00,114.41,114.43,114.18,114.22,10985.0,90.9722,90.9881,90.7893,90.8211,10985.0
2019-12-17 10:10:00,114.19,114.49,114.16,114.47,38565.0,90.7973,91.0358,90.7734,91.0199,38565.0
2019-12-17 10:15:00,114.47,114.65,114.29,114.62,37661.0,91.0199,91.163,90.8768,91.1392,37661.0
2019-12-17 10:20:00,114.63,114.64,114.33,114.38,14203.0,91.1471,91.1551,90.9086,90.9483,14203.0
2019-12-17 10:25:00,114.38,114.45,114.28,114.39,16337.0,90.9483,91.004,90.8688,90.9563,16337.0
2019-12-17 10:30:00,114.39,114.58,114.36,114.48,19356.0,90.9563,91.1074,90.9324,91.0279,19356.0
2019-12-17 10:35:00,114.48,114.48,114.38,114.39,13677.0,91.0279,91.0279,90.9483,90.9563,13677.0
2019-12-17 10:40:00,114.4,114.53,114.39,114.51,28985.0,90.9642,91.0676,90.9563,91.0517,28985.0
2019-12-17 10:45:00,114.48,114.53,114.42,114.43,16673.0,91.0279,91.0676,90.9801,90.9881,16673.0
2019-12-17 10:50:00,114.42,114.48,114.4,114.42,10714.0,90.9801,91.0279,90.9642,90.9801,10714.0
2019-12-17 10:55:00,114.42,114.46,114.35,114.45,13369.0,90.9801,91.012,90.9245,91.004,13369.0
2019-12-17 11:00:00,114.45,114.48,114.25,114.29,18060.0,91.004,91.0279,90.845,90.8768,18060.0
2019-12-17 11:05:00,114.29,114.29,114.21,114.22,14862.0,90.8768,90.8768,90.8132,90.8211,14862.0
2019-12-17 11:10:00,114.22,114.33,114.19,114.29,40721.0,90.8211,90.9086,90.7973,90.8768,40721.0
2019-12-17 11:15:00,114.27,114.31,114.2,114.24,33467.0,90.8609,90.8927,90.8052,90.837,33467.0
2019-12-17 11:20:00,114.2,114.23,113.99,114.1,16930.0,90.8052,90.8291,90.6382,90.7257,16930.0
2019-12-17 11:25:00,114.1,114.25,114.1,114.25,11516.0,90.7257,90.845,90.7257,90.845,11516.0
2019-12-17 11:30:00,114.24,114.29,114.11,114.12,9010.0,90.837,90.8768,90.7337,90.7416,9010.0
2019-12-17 11:35:00,114.12,114.33,114.11,114.33,12399.0,90.7416,90.9086,90.7337,90.9086,12399.0
2019-12-17 11:40:00,114.34,114.4,114.22,114.33,14298.0,90.9165,90.9642,90.8211,90.9086,14298.0
2019-12-17 11:45:00,114.32,114.4,114.3,114.35,7601.0,90.9006,90.9642,90.8847,90.9245,7601.0
2019-12-17 11:50:00,114.33,114.41,114.33,114.39,6892.0,90.9086,90.9722,90.9086,90.9563,6892.0
2019-12-17 11:55:00,114.41,114.41,114.31,114.35,7001.0,90.9722,90.9722,90.8927,90.9245,7001.0
2019-12-17 12:00:00,114.35,114.37,114.21,114.33,10565.0,90.9245,90.9404,90.8132,90.9086,10565.0
2019-12-17 12:05:00,114.35,114.41,114.31,114.36,11367.0,90.9245,90.9722,90.8927,90.9324,11367.0
2019-12-17 12:10:00,114.37,114.37,114.3,114.34,9289.0,90.9404,90.9404,90.8847,90.9165,9289.0
2019-12-17 12:15:00,114.35,114.36,114.3,114.32,7480.0,90.9245,90.9324,90.8847,90.9006,7480.0
2019-12-17 12:20:00,114.32,114.34,114.27,114.27,16130.0,90.9006,90.9165,90.8609,90.8609,16130.0
2019-12-17 12:25:00,114.28,114.3,114.1,114.12,7327.0,90.8688,90.8847,90.7257,90.7416,7327.0
2019-12-17 12:30:00,114.11,114.12,114.05,114.06,12694.0,90.7337,90.7416,90.6859,90.6939,12694.0
2019-12-17 12:35:00,114.03,114.05,113.98,114.01,9450.0,90.67,90.6859,90.6303,90.6541,9450.0
2019-12-17 12:40:00,114.02,114.1,114.02,114.06,6072.0,90.6621,90.7257,90.6621,90.6939,6072.0
2019-12-17 12:45:00,114.07,114.11,114.02,114.06,7789.0,90.7019,90.7337,90.6621,90.6939,7789.0
2019-12-17 12:50:00,114.05,114.12,114.01,114.01,17857.0,90.6859,90.7416,90.6541,90.6541,17857.0
2019-12-17 12:55:00,114.03,114.07,113.97,113.99,5652.0,90.67,90.7019,90.6223,90.6382,5652.0
2019-12-17 13:00:00,113.97,114.09,113.97,114.07,9228.0,90.6223,90.7178,90.6223,90.7019,9228.0
2019-12-17 13:05:00,114.07,114.08,114.01,114.04,9481.0,90.7019,90.7098,90.6541,90.678,9481.0
2019-12-17 13:10:00,114.02,114.03,113.91,113.91,6669.0,90.6621,90.67,90.5746,90.5746,6669.0
2019-12-17 13:15:00,113.89,113.96,113.88,113.88,11449.0,90.5587,90.6144,90.5508,90.5508,11449.0
2019-12-17 13:20:00,113.86,113.89,113.78,113.8,8615.0,90.5349,90.5587,90.4713,90.4872,8615.0
2019-12-17 13:25:00,113.8,113.8,113.73,113.76,5787.0,90.4872,90.4872,90.4315,90.4554,5787.0
2019-12-17 13:30:00,113.73,113.77,113.68,113.68,11512.0,90.4315,90.4633,90.3917,90.3917,11512.0
2019-12-17 13:35:00,113.68,113.74,113.67,113.74,10722.0,90.3917,90.4395,90.3838,90.4395,10722.0
2019-12-17 13:40:00,113.73,113.81,113.7,113.8,18600.0,90.4315,90.4951,90.4076,90.4872,18600.0
2019-12-17 13:45:00,113.8,113.8,113.71,113.74,9103.0,90.4872,90.4872,90.4156,90.4395,9103.0
2019-12-17 13:50:00,113.75,113.85,113.73,113.83,8662.0,90.4474,90.5269,90.4315,90.511,8662.0
2019-12-17 13:55:00,113.84,113.86,113.81,113.86,9560.0,90.519,90.5349,90.4951,90.5349,9560.0
2019-12-17 14:00:00,113.86,113.9,113.75,113.77,13909.0,90.5349,90.5667,90.4474,90.4633,13909.0
2019-12-17 14:05:00,113.78,113.84,113.72,113.78,13062.0,90.4713,90.519,90.4236,90.4713,13062.0
2019-12-17 14:10:00,113.78,113.79,113.69,113.73,12680.0,90.4713,90.4792,90.3997,90.4315,12680.0
2019-12-17 14:15:00,113.73,113.8,113.72,113.75,10383.0,90.4315,90.4872,90.4236,90.4474,10383.0
2019-12-17 14:20:00,113.75,113.78,113.66,113.7,25068.0,90.4474,90.4713,90.3758,90.4076,25068.0
2019-12-17 14:25:00,113.71,113.75,113.63,113.67,27047.0,90.4156,90.4474,90.352,90.3838,27047.0
2019-12-17 14:30:00,113.68,113.72,113.54,113.58,36542.0,90.3917,90.4236,90.2804,90.3122,36542.0
2019-12-17 14:35:00,113.57,113.6,113.51,113.52,11182.0,90.3043,90.3281,90.2566,90.2645,11182.0
2019-12-17 14:40:00,113.49,113.49,113.35,113.35,10977.0,90.2407,90.2407,90.1293,90.1293,10977.0
2019-12-17 14:45:00,113.35,113.35,113.21,113.21,11089.0,90.1293,90.1293,90.018,90.018,11089.0
2019-12-17 14:50:00,113.19,113.25,113.14,113.14,11738.0,90.0021,90.0498,89.9624,89.9624,11738.0
2019-12-17 14:55:00,113.16,113.16,112.96,112.99,18064.0,89.9783,89.9783,89.8192,89.8431,18064.0
2019-12-17 15:00:00,112.97,113.01,112.89,112.94,29855.0,89.8272,89.859,89.7636,89.8033,29855.0
2019-12-17 15:05:00,112.94,112.97,112.81,112.81,12270.0,89.8033,89.8272,89.7,89.7,12270.0
2019-12-17 15:10:00,112.83,112.83,112.71,112.79,21687.0,89.7159,89.7159,89.6205,89.6841,21687.0
2019-12-17 15:15:00,112.78,112.87,112.74,112.79,17248.0,89.6761,89.7477,89.6443,89.6841,17248.0
2019-12-17 15:20:00,112.8,112.94,112.8,112.94,10865.0,89.692,89.8033,89.692,89.8033,10865.0
2019-12-17 15:25:00,112.92,112.97,112.86,112.95,14984.0,89.7874,89.8272,89.7397,89.8113,14984.0
2019-12-17 15:30:00,112.95,113.03,112.87,112.87,20861.0,89.8113,89.8749,89.7477,89.7477,20861.0
2019-12-17 15:35:00,112.88,112.91,112.85,112.86,36117.0,89.7556,89.7795,89.7318,89.7397,36117.0
2019-12-17 15:40:00,112.86,112.9,112.8,112.8,22051.0,89.7397,89.7715,89.692,89.692,22051.0
2019-12-17 15:45:00,112.8,112.84,112.74,112.77,42799.0,89.692,89.7238,89.6443,89.6682,42799.0
2019-12-17 15:50:00,112.78,113.03,112.78,112.9,55219.0,89.6761,89.8749,89.6761,89.7715,55219.0
2019-12-17 15:55:00,112.91,113.16,112.83,113.03,131985.0,89.7795,89.9783,89.7159,89.8749,131985.0
2019-12-18 09:30:00,113.29,113.4,113.12,113.3,34245.0,90.0816,90.1691,89.9465,90.0896,34245.0
2019-12-18 09:35:00,113.2,113.57,113.2,113.54,10568.0,90.0101,90.3043,90.0101,90.2804,10568.0
2019-12-18 09:40:00,113.57,113.67,113.39,113.66,20465.0,90.3043,90.3838,90.1612,90.3758,20465.0
2019-12-18 09:45:00,113.61,113.68,113.25,113.25,11660.0,90.3361,90.3917,90.0498,90.0498,11660.0
2019-12-18 09:50:00,113.33,113.44,113.31,113.31,9425.0,90.1134,90.2009,90.0975,90.0975,9425.0
2019-12-18 09:55:00,113.32,113.32,113.05,113.13,8432.0,90.1055,90.1055,89.8908,89.9544,8432.0
2019-12-18 10:00:00,113.11,113.13,112.73,112.79,13440.0,89.9385,89.9544,89.6364,89.6841,13440.0
2019-12-18 10:05:00,112.75,113.16,112.59,112.97,23064.0,89.6523,89.9783,89.525,89.8272,23064.0
2019-12-18 10:10:00,112.93,113.0,112.89,112.96,30765.0,89.7954,89.851,89.7636,89.8192,30765.0
2019-12-18 10:15:00,112.96,113.17,112.92,113.0,30890.0,89.8192,89.9862,89.7874,89.851,30890.0
2019-12-18 10:20:00,113.04,113.1,112.85,112.98,16801.0,89.8829,89.9306,89.7318,89.8351,16801.0
2019-12-18 10:25:00,112.94,113.12,112.85,112.89,13967.0,89.8033,89.9465,89.7318,89.7636,13967.0
2019-12-18 10:30:00,112.88,113.22,112.88,113.16,15656.0,89.7556,90.026,89.7556,89.9783,15656.0
2019-12-18 10:35:00,113.22,113.35,113.11,113.26,11890.0,90.026,90.1293,89.9385,90.0578,11890.0
2019-12-18 10:40:00,113.23,113.42,113.17,113.41,15851.0,90.0339,90.185,89.9862,90.1771,15851.0
2019-12-18 10:45:00,113.39,113.7,113.36,113.48,17286.0,90.1612,90.4076,90.1373,90.2327,17286.0
2019-12-18 10:50:00,113.55,113.55,113.37,113.38,10511.0,90.2884,90.2884,90.1453,90.1532,10511.0
2019-12-18 10:55:00,113.39,113.69,113.32,113.65,11752.0,90.1612,90.3997,90.1055,90.3679,11752.0
2019-12-18 11:00:00,113.65,113.76,113.62,113.7,13401.0,90.3679,90.4554,90.344,90.4076,13401.0
2019-12-18 11:05:00,113.68,113.84,113.66,113.74,14180.0,90.3917,90.519,90.3758,90.4395,14180.0
2019-12-18 11:10:00,113.75,113.81,113.7,113.75,11162.0,90.4474,90.4951,90.4076,90.4474,11162.0
2019-12-18 11:15:00,113.75,113.85,113.72,113.8,12009.0,90.4474,90.5269,90.4236,90.4872,12009.0
2019-12-18 11:20:00,113.82,113.82,113.66,113.66,11578.0,90.5031,90.5031,90.3758,90.3758,11578.0
2019-12-18 11:25:00,113.66,113.73,113.61,113.67,9653.0,90.3758,90.4315,90.3361,90.3838,9653.0
2019-12-18 11:30:00,113.67,113.69,113.52,113.52,41850.0,90.3838,90.3997,90.2645,90.2645,41850.0
2019-12-18 11:35:00,113.52,113.65,113.48,113.48,9964.0,90.2645,90.3679,90.2327,90.2327,9964.0
2019-12-18 11:40:00,113.44,113.44,113.3,113.32,8956.0,90.2009,90.2009,90.0896,90.1055,8956.0
2019-12-18 11:45:00,113.31,113.44,113.26,113.39,10627.0,90.0975,90.2009,90.0578,90.1612,10627.0
2019-12-18 11:50:00,113.39,113.47,113.34,113.37,7491.0,90.1612,90.2248,90.1214,90.1453,7491.0
2019-12-18 11:55:00,113.37,113.37,113.27,113.29,8403.0,90.1453,90.1453,90.0657,90.0816,8403.0
2019-12-18 12:00:00,113.29,113.35,113.27,113.3,8239.0,90.0816,90.1293,90.0657,90.0896,8239.0
2019-12-18 12:05:00,113.3,113.33,113.23,113.23,8280.0,90.0896,90.1134,90.0339,90.0339,8280.0
2019-12-18 12:10:00,113.24,113.27,113.2,113.25,8063.0,90.0419,90.0657,90.0101,90.0498,8063.0
2019-12-18 12:15:00,113.23,113.35,113.22,113.26,9576.0,90.0339,90.1293,90.026,90.0578,9576.0
2019-12-18 12:20:00,113.26,113.26,113.16,113.17,7751.0,90.0578,90.0578,89.9783,89.9862,7751.0
2019-12-18 12:25:00,113.18,113.31,113.17,113.3,5759.0,89.9942,90.0975,89.9862,90.0896,5759.0
2019-12-18 12:30:00,113.31,113.35,113.26,113.33,6713.0,90.0975,90.1293,90.0578,90.1134,6713.0
2019-12-18 12:35:00,113.31,113.42,113.27,113.4,14611.0,90.0975,90.185,90.0657,90.1691,14611.0
2019-12-18 12:40:00,113.4,113.46,113.38,113.39,7499.0,90.1691,90.2168,90.1532,90.1612,7499.0
2019-12-18 12:45:00,113.4,113.44,113.37,113.37,8210.0,90.1691,90.2009,90.1453,90.1453,8210.0
2019-12-18 12:50:00,113.39,113.41,113.36,113.38,6311.0,90.1612,90.1771,90.1373,90.1532,6311.0
2019-12-18 12:55:00,113.37,113.46,113.35,113.45,9427.0,90.1453,90.2168,90.1293,90.2089,9427.0
2019-12-18 13:00:00,113.45,113.49,113.41,113.49,6827.0,90.2089,90.2407,90.1771,90.2407,6827.0
2019-12-18 13:05:00,113.48,113.54,113.47,113.48,13096.0,90.2327,90.2804,90.2248,90.2327,13096.0
2019-12-18 13:10:00,113.49,113.51,113.44,113.48,9643.0,90.2407,90.2566,90.2009,90.2327,9643.0
2019-12-18 13:15:00,113.48,113.54,113.48,113.51,10653.0,90.2327,90.2804,90.2327,90.2566,10653.0
2019-12-18 13:20:00,113.51,113.68,113.5,113.66,12174.0,90.2566,90.3917,90.2486,90.3758,12174.0
2019-12-18 13:25:00,113.68,113.77,113.68,113.77,16874.0,90.3917,90.4633,90.3917,90.4633,16874.0
2019-12-18 13:30:00,113.77,113.77,113.66,113.72,11707.0,90.4633,90.4633,90.3758,90.4236,11707.0
2019-12-18 13:35:00,113.73,113.85,113.71,113.84,14605.0,90.4315,90.5269,90.4156,90.519,14605.0
2019-12-18 13:40:00,113.86,113.87,113.78,113.85,12917.0,90.5349,90.5428,90.4713,90.5269,12917.0
2019-12-18 13:45:00,113.87,113.9,113.83,113.9,11116.0,90.5428,90.5667,90.511,90.5667,11116.0
2019-12-18 13:50:00,113.91,113.94,113.81,113.81,20368.0,90.5746,90.5985,90.4951,90.4951,20368.0
2019-12-18 13:55:00,113.81,113.88,113.6,113.65,16098.0,90.4951,90.5508,90.3281,90.3679,16098.0
2019-12-18 14:00:00,113.65,113.65,113.48,113.48,12082.0,90.3679,90.3679,90.2327,90.2327,12082.0
2019-12-18 14:05:00,113.48,113.54,113.45,113.45,7943.0,90.2327,90.2804,90.2089,90.2089,7943.0
2019-12-18 14:10:00,113.44,113.46,113.41,113.42,9931.0,90.2009,90.2168,90.1771,90.185,9931.0
2019-12-18 14:15:00,113.43,113.44,113.34,113.34,11795.0,90.193,90.2009,90.1214,90.1214,11795.0
2019-12-18 14:20:00,113.33,113.46,113.32,113.46,6454.0,90.1134,90.2168,90.1055,90.2168,6454.0
2019-12-18 14:25:00,113.46,113.52,113.37,113.37,11907.0,90.2168,90.2645,90.1453,90.1453,11907.0
2019-12-18 14:30:00,113.37,113.39,113.26,113.26,10034.0,90.1453,90.1612,90.0578,90.0578,10034.0
2019-12-18 14:35:00,113.27,113.33,113.12,113.33,46508.0,90.0657,90.1134,89.9465,90.1134,46508.0
2019-12-18 14:40:00,113.32,113.33,113.25,113.27,14819.0,90.1055,90.1134,90.0498,90.0657,14819.0
2019-12-18 14:45:00,113.3,113.3,113.15,113.16,9581.0,90.0896,90.0896,89.9703,89.9783,9581.0
2019-12-18 14:50:00,113.16,113.2,113.14,113.16,9469.0,89.9783,90.0101,89.9624,89.9783,9469.0
2019-12-18 14:55:00,113.16,113.28,113.15,113.26,18786.0,89.9783,90.0737,89.9703,90.0578,18786.0
2019-12-18 15:00:00,113.24,113.27,113.15,113.19,18275.0,90.0419,90.0657,89.9703,90.0021,18275.0
2019-12-18 15:05:00,113.19,113.27,113.17,113.27,11018.0,90.0021,90.0657,89.9862,90.0657,11018.0
2019-12-18 15:10:00,113.26,113.31,113.21,113.24,15600.0,90.0578,90.0975,90.018,90.0419,15600.0
2019-12-18 15:15:00,113.24,113.3,113.2,113.25,11225.0,90.0419,90.0896,90.0101,90.0498,11225.0
2019-12-18 15:20:00,113.27,113.42,113.27,113.38,14350.0,90.0657,90.185,90.0657,90.1532,14350.0
2019-12-18 15:25:00,113.37,113.43,113.35,113.37,15045.0,90.1453,90.193,90.1293,90.1453,15045.0
2019-12-18 15:30:00,113.36,113.37,113.25,113.27,19406.0,90.1373,90.1453,90.0498,90.0657,19406.0
2019-12-18 15:35:00,113.27,113.44,113.26,113.43,24550.0,90.0657,90.2009,90.0578,90.193,24550.0
2019-12-18 15:40:00,113.43,113.44,113.32,113.32,30925.0,90.193,90.2009,90.1055,90.1055,30925.0
2019-12-18 15:45:00,113.34,113.35,113.15,113.17,32100.0,90.1214,90.1293,89.9703,89.9862,32100.0
2019-12-18 15:50:00,113.18,113.29,113.18,113.21,42075.0,89.9942,90.0816,89.9942,90.018,42075.0
2019-12-18 15:55:00,113.21,113.29,113.01,113.09,150199.0,90.018,90.0816,89.859,89.9226,150199.0
2019-12-19 09:30:00,113.41,113.53,112.81,113.37,39801.0,90.1771,90.2725,89.7,90.1453,39801.0
2019-12-19 09:35:00,113.54,113.56,113.48,113.48,5138.0,90.2804,90.2963,90.2327,90.2327,5138.0
2019-12-19 09:40:00,113.53,113.62,113.37,113.37,9412.0,90.2725,90.344,90.1453,90.1453,9412.0
2019-12-19 09:45:00,113.44,113.44,113.2,113.24,5007.0,90.2009,90.2009,90.0101,90.0419,5007.0
2019-12-19 09:50:00,113.23,113.28,112.95,112.97,7441.0,90.0339,90.0737,89.8113,89.8272,7441.0
2019-12-19 09:55:00,112.97,113.06,112.87,113.01,6140.0,89.8272,89.8988,89.7477,89.859,6140.0
2019-12-19 10:00:00,112.95,113.05,112.83,112.87,9013.0,89.8113,89.8908,89.7159,89.7477,9013.0
2019-12-19 10:05:00,112.83,113.05,112.77,113.05,6440.0,89.7159,89.8908,89.6682,89.8908,6440.0
2019-12-19 10:10:00,113.0,113.09,112.99,113.07,6169.0,89.851,89.9226,89.8431,89.9067,6169.0
2019-12-19 10:15:00,113.08,113.17,112.93,113.01,8534.0,89.9147,89.9862,89.7954,89.859,8534.0
2019-12-19 10:20:00,113.04,113.14,112.92,113.13,11311.0,89.8829,89.9624,89.7874,89.9544,11311.0
2019-12-19 10:25:00,113.18,113.28,113.11,113.28,14128.0,89.9942,90.0737,89.9385,90.0737,14128.0
2019-12-19 10:30:00,113.28,113.28,112.98,113.01,12445.0,90.0737,90.0737,89.8351,89.859,12445.0
2019-12-19 10:35:00,112.99,113.03,112.85,112.85,7295.0,89.8431,89.8749,89.7318,89.7318,7295.0
2019-12-19 10:40:00,112.85,112.91,112.81,112.9,7225.0,89.7318,89.7795,89.7,89.7715,7225.0
2019-12-19 10:45:00,112.91,112.98,112.87,112.88,13924.0,89.7795,89.8351,89.7477,89.7556,13924.0
2019-12-19 10:50:00,112.89,112.95,112.84,112.89,6805.0,89.7636,89.8113,89.7238,89.7636,6805.0
2019-12-19 10:55:00,112.9,112.99,112.89,112.96,8863.0,89.7715,89.8431,89.7636,89.8192,8863.0
2019-12-19 11:00:00,112.96,113.1,112.92,113.1,6897.0,89.8192,89.9306,89.7874,89.9306,6897.0
2019-12-19 11:05:00,113.09,113.14,113.07,113.09,6722.0,89.9226,89.9624,89.9067,89.9226,6722.0
2019-12-19 11:10:00,113.12,113.14,113.05,113.09,6274.0,89.9465,89.9624,89.8908,89.9226,6274.0
2019-12-19 11:15:00,113.1,113.1,113.0,113.06,5424.0,89.9306,89.9306,89.851,89.8988,5424.0
2019-12-19 11:20:00,113.06,113.14,113.01,113.09,7934.0,89.8988,89.9624,89.859,89.9226,7934.0
2019-12-19 11:25:00,113.08,113.08,112.9,112.93,6467.0,89.9147,89.9147,89.7715,89.7954,6467.0
2019-12-19 11:30:00,112.9,112.92,112.79,112.88,7477.0,89.7715,89.7874,89.6841,89.7556,7477.0
2019-12-19 11:35:00,112.9,112.92,112.78,112.82,8137.0,89.7715,89.7874,89.6761,89.7079,8137.0
2019-12-19 11:40:00,112.76,112.76,112.68,112.7,6384.0,89.6602,89.6602,89.5966,89.6125,6384.0
2019-12-19 11:45:00,112.7,112.74,112.66,112.68,8469.0,89.6125,89.6443,89.5807,89.5966,8469.0
2019-12-19 11:50:00,112.68,112.73,112.58,112.6,6238.0,89.5966,89.6364,89.5171,89.533,6238.0
2019-12-19 11:55:00,112.58,112.65,112.57,112.62,14447.0,89.5171,89.5727,89.5091,89.5489,14447.0
2019-12-19 12:00:00,112.61,112.73,112.59,112.73,12499.0,89.5409,89.6364,89.525,89.6364,12499.0
2019-12-19 12:05:00,112.73,112.83,112.72,112.76,11464.0,89.6364,89.7159,89.6284,89.6602,11464.0
2019-12-19 12:10:00,112.76,112.86,112.76,112.84,6359.0,89.6602,89.7397,89.6602,89.7238,6359.0
2019-12-19 12:15:00,112.84,112.85,112.75,112.79,8445.0,89.7238,89.7318,89.6523,89.6841,8445.0
2019-12-19 12:20:00,112.78,112.82,112.77,112.78,6446.0,89.6761,89.7079,89.6682,89.6761,6446.0
2019-12-19 12:25:00,112.78,112.79,112.71,112.72,10966.0,89.6761,89.6841,89.6205,89.6284,10966.0
2019-12-19 12:30:00,112.71,112.76,112.71,112.72,7340.0,89.6205,89.6602,89.6205,89.6284,7340.0
2019-12-19 12:35:00,112.7,112.82,112.7,112.82,6413.0,89.6125,89.7079,89.6125,89.7079,6413.0
2019-12-19 12:40:00,112.82,112.82,112.73,112.75,6743.0,89.7079,89.7079,89.6364,89.6523,6743.0
2019-12-19 12:45:00,112.75,112.78,112.75,112.75,5087.0,89.6523,89.6761,89.6523,89.6523,5087.0
2019-12-19 12:50:00,112.75,112.78,112.74,112.74,5028.0,89.6523,89.6761,89.6443,89.6443,5028.0
2019-12-19 12:55:00,112.73,112.83,112.73,112.8,3864.0,89.6364,89.7159,89.6364,89.692,3864.0
2019-12-19 13:00:00,112.8,112.87,112.79,112.81,9016.0,89.692,89.7477,89.6841,89.7,9016.0
2019-12-19 13:05:00,112.82,112.86,112.81,112.84,7954.0,89.7079,89.7397,89.7,89.7238,7954.0
2019-12-19 13:10:00,112.83,112.91,112.83,112.91,5537.0,89.7159,89.7795,89.7159,89.7795,5537.0
2019-12-19 13:15:00,112.92,112.99,112.9,112.91,11080.0,89.7874,89.8431,89.7715,89.7795,11080.0
2019-12-19 13:20:00,112.91,112.97,112.88,112.91,19766.0,89.7795,89.8272,89.7556,89.7795,19766.0
2019-12-19 13:25:00,112.9,112.92,112.78,112.9,20205.0,89.7715,89.7874,89.6761,89.7715,20205.0
2019-12-19 13:30:00,112.89,112.89,112.75,112.77,13208.0,89.7636,89.7636,89.6523,89.6682,13208.0
2019-12-19 13:35:00,112.76,112.79,112.74,112.76,6248.0,89.6602,89.6841,89.6443,89.6602,6248.0
2019-12-19 13:40:00,112.78,112.86,112.77,112.84,9225.0,89.6761,89.7397,89.6682,89.7238,9225.0
2019-12-19 13:45:00,112.85,112.85,112.82,112.84,4135.0,89.7318,89.7318,89.7079,89.7238,4135.0
2019-12-19 13:50:00,112.82,112.82,112.69,112.69,10534.0,89.7079,89.7079,89.6046,89.6046,10534.0
2019-12-19 13:55:00,112.68,112.79,112.68,112.79,9069.0,89.5966,89.6841,89.5966,89.6841,9069.0
2019-12-19 14:00:00,112.78,112.82,112.76,112.79,5072.0,89.6761,89.7079,89.6602,89.6841,5072.0
2019-12-19 14:05:00,112.82,112.89,112.8,112.87,6656.0,89.7079,89.7636,89.692,89.7477,6656.0
2019-12-19 14:10:00,112.88,112.99,112.84,112.96,7710.0,89.7556,89.8431,89.7238,89.8192,7710.0
2019-12-19 14:15:00,112.99,113.03,112.9,113.03,10892.0,89.8431,89.8749,89.7715,89.8749,10892.0
2019-12-19 14:20:00,113.03,113.05,112.93,112.96,11086.0,89.8749,89.8908,89.7954,89.8192,11086.0
2019-12-19 14:25:00,112.97,113.06,112.95,113.03,8988.0,89.8272,89.8988,89.8113,89.8749,8988.0
2019-12-19 14:30:00,112.99,112.99,112.87,112.9,6634.0,89.8431,89.8431,89.7477,89.7715,6634.0
2019-12-19 14:35:00,112.89,112.9,112.83,112.83,8254.0,89.7636,89.7715,89.7159,89.7159,8254.0
2019-12-19 14:40:00,112.83,112.87,112.82,112.83,8016.0,89.7159,89.7477,89.7079,89.7159,8016.0
2019-12-19 14:45:00,112.82,112.83,112.77,112.81,7833.0,89.7079,89.7159,89.6682,89.7,7833.0
2019-12-19 14:50:00,112.81,112.82,112.77,112.8,8878.0,89.7,89.7079,89.6682,89.692,8878.0
2019-12-19 14:55:00,112.8,112.85,112.78,112.79,7842.0,89.692,89.7318,89.6761,89.6841,7842.0
2019-12-19 15:00:00,112.81,112.84,112.75,112.84,9957.0,89.7,89.7238,89.6523,89.7238,9957.0
2019-12-19 15:05:00,112.89,112.91,112.78,112.84,10727.0,89.7636,89.7795,89.6761,89.7238,10727.0
2019-12-19 15:10:00,112.82,112.82,112.73,112.74,8325.0,89.7079,89.7079,89.6364,89.6443,8325.0
2019-12-19 15:15:00,112.73,112.77,112.67,112.72,12525.0,89.6364,89.6682,89.5887,89.6284,12525.0
2019-12-19 15:20:00,112.72,112.78,112.71,112.74,9774.0,89.6284,89.6761,89.6205,89.6443,9774.0
2019-12-19 15:25:00,112.75,112.75,112.61,112.62,9656.0,89.6523,89.6523,89.5409,89.5489,9656.0
2019-12-19 15:30:00,112.61,112.65,112.58,112.61,18638.0,89.5409,89.5727,89.5171,89.5409,18638.0
2019-12-19 15:35:00,112.6,112.62,112.53,112.57,27532.0,89.533,89.5489,89.4773,89.5091,27532.0
2019-12-19 15:40:00,112.56,112.68,112.53,112.65,20523.0,89.5012,89.5966,89.4773,89.5727,20523.0
2019-12-19 15:45:00,112.64,112.64,112.49,112.5,20162.0,89.5648,89.5648,89.4455,89.4535,20162.0
2019-12-19 15:50:00,112.5,112.68,112.49,112.68,56139.0,89.4535,89.5966,89.4455,89.5966,56139.0
2019-12-19 15:55:00,112.68,112.78,112.61,112.76,101929.0,89.5966,89.6761,89.5409,89.6602,101929.0
2019-12-20 09:30:00,113.79,113.84,113.1,113.1,598754.0,90.4792,90.519,89.9306,89.9306,598754.0
2019-12-20 09:35:00,113.26,113.83,113.2,113.83,12798.0,90.0578,90.511,90.0101,90.511,12798.0
2019-12-20 09:40:00,113.85,114.15,113.54,113.91,19315.0,90.5269,90.7655,90.2804,90.5746,19315.0
2019-12-20 09:45:00,113.88,113.93,113.42,113.56,7810.0,90.5508,90.5905,90.185,90.2963,7810.0
2019-12-20 09:50:00,113.56,114.07,113.55,113.9,8638.0,90.2963,90.7019,90.2884,90.5667,8638.0
2019-12-20 09:55:00,113.9,113.94,113.77,113.84,10101.0,90.5667,90.5985,90.4633,90.519,10101.0
2019-12-20 10:00:00,113.94,114.0,113.64,113.65,5018.0,90.5985,90.6462,90.3599,90.3679,5018.0
2019-12-20 10:05:00,113.66,113.68,113.49,113.66,15337.0,90.3758,90.3917,90.2407,90.3758,15337.0
2019-12-20 10:10:00,113.69,113.9,113.61,113.9,10202.0,90.3997,90.5667,90.3361,90.5667,10202.0
2019-12-20 10:15:00,113.9,114.02,113.74,113.98,12081.0,90.5667,90.6621,90.4395,90.6303,12081.0
2019-12-20 10:20:00,113.95,114.0,113.78,113.87,11562.0,90.6064,90.6462,90.4713,90.5428,11562.0
2019-12-20 10:25:00,113.86,113.86,113.7,113.75,7942.0,90.5349,90.5349,90.4076,90.4474,7942.0
2019-12-20 10:30:00,113.73,113.74,113.63,113.72,6750.0,90.4315,90.4395,90.352,90.4236,6750.0
2019-12-20 10:35:00,113.76,113.76,113.54,113.58,10477.0,90.4554,90.4554,90.2804,90.3122,10477.0
2019-12-20 10:40:00,113.53,113.55,113.49,113.51,4657.0,90.2725,90.2884,90.2407,90.2566,4657.0
2019-12-20 10:45:00,113.52,113.52,113.38,113.43,9569.0,90.2645,90.2645,90.1532,90.193,9569.0
2019-12-20 10:50:00,113.44,113.6,113.43,113.55,6225.0,90.2009,90.3281,90.193,90.2884,6225.0
2019-12-20 10:55:00,113.57,113.61,113.51,113.51,13288.0,90.3043,90.3361,90.2566,90.2566,13288.0
2019-12-20 11:00:00,113.52,113.62,113.52,113.62,12449.0,90.2645,90.344,90.2645,90.344,12449.0
2019-12-20 11:05:00,113.63,113.77,113.59,113.71,5617.0,90.352,90.4633,90.3202,90.4156,5617.0
2019-12-20 11:10:00,113.71,113.79,113.59,113.79,8367.0,90.4156,90.4792,90.3202,90.4792,8367.0
2019-12-20 11:15:00,113.78,113.82,113.73,113.81,9423.0,90.4713,90.5031,90.4315,90.4951,9423.0
2019-12-20 11:20:00,113.86,113.91,113.78,113.86,7173.0,90.5349,90.5746,90.4713,90.5349,7173.0
2019-12-20 11:25:00,113.85,113.95,113.82,113.94,6761.0,90.5269,90.6064,90.5031,90.5985,6761.0
2019-12-20 11:30:00,113.98,113.99,113.89,113.91,5802.0,90.6303,90.6382,90.5587,90.5746,5802.0
2019-12-20 11:35:00,113.9,113.9,113.73,113.74,9144.0,90.5667,90.5667,90.4315,90.4395,9144.0
2019-12-20 11:40:00,113.73,113.74,113.54,113.57,13177.0,90.4315,90.4395,90.2804,90.3043,13177.0
2019-12-20 11:45:00,113.59,113.64,113.53,113.6,11455.0,90.3202,90.3599,90.2725,90.3281,11455.0
2019-12-20 11:50:00,113.6,113.76,113.6,113.67,6966.0,90.3281,90.4554,90.3281,90.3838,6966.0
2019-12-20 11:55:00,113.69,113.76,113.66,113.66,5298.0,90.3997,90.4554,90.3758,90.3758,5298.0
2019-12-20 12:00:00,113.69,113.71,113.53,113.59,8987.0,90.3997,90.4156,90.2725,90.3202,8987.0
2019-12-20 12:05:00,113.6,113.6,113.51,113.51,3730.0,90.3281,90.3281,90.2566,90.2566,3730.0
2019-12-20 12:10:00,113.5,113.64,113.49,113.63,9862.0,90.2486,90.3599,90.2407,90.352,9862.0
2019-12-20 12:15:00,113.64,113.74,113.63,113.74,5277.0,90.3599,90.4395,90.352,90.4395,5277.0
2019-12-20 12:20:00,113.73,113.8,113.72,113.76,14683.0,90.4315,90.4872,90.4236,90.4554,14683.0
2019-12-20 12:25:00,113.76,113.81,113.74,113.78,3726.0,90.4554,90.4951,90.4395,90.4713,3726.0
2019-12-20 12:30:00,113.77,113.89,113.75,113.85,11338.0,90.4633,90.5587,90.4474,90.5269,11338.0
2019-12-20 12:35:00,113.86,113.9,113.67,113.77,29318.0,90.5349,90.5667,90.3838,90.4633,29318.0
2019-12-20 12:40:00,113.76,113.81,113.67,113.74,12837.0,90.4554,90.4951,90.3838,90.4395,12837.0
2019-12-20 12:45:00,113.73,113.76,113.69,113.71,6791.0,90.4315,90.4554,90.3997,90.4156,6791.0
2019-12-20 12:50:00,113.7,113.71,113.6,113.62,8525.0,90.4076,90.4156,90.3281,90.344,8525.0
2019-12-20 12:55:00,113.62,113.67,113.6,113.6,5244.0,90.344,90.3838,90.3281,90.3281,5244.0
2019-12-20 13:00:00,113.58,113.58,113.49,113.49,4475.0,90.3122,90.3122,90.2407,90.2407,4475.0
2019-12-20 13:05:00,113.47,113.53,113.46,113.5,4550.0,90.2248,90.2725,90.2168,90.2486,4550.0
2019-12-20 13:10:00,113.5,113.5,113.4,113.4,6786.0,90.2486,90.2486,90.1691,90.1691,6786.0
2019-12-20 13:15:00,113.4,113.4,113.36,113.37,4475.0,90.1691,90.1691,90.1373,90.1453,4475.0
2019-12-20 13:20:00,113.35,113.41,113.34,113.37,6400.0,90.1293,90.1771,90.1214,90.1453,6400.0
2019-12-20 13:25:00,113.35,113.38,113.33,113.38,5845.0,90.1293,90.1532,90.1134,90.1532,5845.0
2019-12-20 13:30:00,113.37,113.39,113.34,113.37,2537.0,90.1453,90.1612,90.1214,90.1453,2537.0
2019-12-20 13:35:00,113.35,113.36,113.3,113.3,5979.0,90.1293,90.1373,90.0896,90.0896,5979.0
2019-12-20 13:40:00,113.28,113.3,113.22,113.22,7061.0,90.0737,90.0896,90.026,90.026,7061.0
2019-12-20 13:45:00,113.22,113.23,113.15,113.15,9649.0,90.026,90.0339,89.9703,89.9703,9649.0
2019-12-20 13:50:00,113.17,113.19,113.1,113.1,3005.0,89.9862,90.0021,89.9306,89.9306,3005.0
2019-12-20 13:55:00,113.09,113.09,113.02,113.03,4377.0,89.9226,89.9226,89.867,89.8749,4377.0
2019-12-20 14:00:00,113.02,113.06,113.0,113.02,10428.0,89.867,89.8988,89.851,89.867,10428.0
2019-12-20 14:05:00,113.0,113.01,112.94,112.98,8377.0,89.851,89.859,89.8033,89.8351,8377.0
2019-12-20 14:10:00,113.01,113.01,112.91,112.96,8262.0,89.859,89.859,89.7795,89.8192,8262.0
2019-12-20 14:15:00,112.96,112.98,112.91,112.96,6768.0,89.8192,89.8351,89.7795,89.8192,6768.0
2019-12-20 14:20:00,112.95,112.97,112.92,112.93,4768.0,89.8113,89.8272,89.7874,89.7954,4768.0
2019-12-20 14:25:00,112.93,112.96,112.85,112.88,8355.0,89.7954,89.8192,89.7318,89.7556,8355.0
2019-12-20 14:30:00,112.89,112.99,112.88,112.97,6292.0,89.7636,89.8431,89.7556,89.8272,6292.0
2019-12-20 14:35:00,112.98,113.09,112.98,113.08,5284.0,89.8351,89.9226,89.8351,89.9147,5284.0
2019-12-20 14:40:00,113.1,113.1,113.0,113.09,7654.0,89.9306,89.9306,89.851,89.9226,7654.0
2019-12-20 14:45:00,113.09,113.18,113.09,113.13,6955.0,89.9226,89.9942,89.9226,89.9544,6955.0
2019-12-20 14:50:00,113.14,113.16,113.1,113.14,6793.0,89.9624,89.9783,89.9306,89.9624,6793.0
2019-12-20 14:55:00,113.14,113.2,113.11,113.18,6512.0,89.9624,90.0101,89.9385,89.9942,6512.0
2019-12-20 15:00:00,113.15,113.16,113.03,113.07,8377.0,89.9703,89.9783,89.8749,89.9067,8377.0
2019-12-20 15:05:00,113.07,113.18,113.07,113.15,7387.0,89.9067,89.9942,89.9067,89.9703,7387.0
2019-12-20 15:10:00,113.15,113.19,113.13,113.16,5588.0,89.9703,90.0021,89.9544,89.9783,5588.0
2019-12-20 15:15:00,113.15,113.28,113.13,113.28,10318.0,89.9703,90.0737,89.9544,90.0737,10318.0
2019-12-20 15:20:00,113.28,113.39,113.28,113.38,19429.0,90.0737,90.1612,90.0737,90.1532,19429.0
2019-12-20 15:25:00,113.38,113.46,113.36,113.42,17745.0,90.1532,90.2168,90.1373,90.185,17745.0
2019-12-20 15:30:00,113.42,113.64,113.41,113.64,16604.0,90.185,90.3599,90.1771,90.3599,16604.0
2019-12-20 15:35:00,113.63,113.68,113.55,113.63,30503.0,90.352,90.3917,90.2884,90.352,30503.0
2019-12-20 15:40:00,113.64,113.66,113.55,113.58,28929.0,90.3599,90.3758,90.2884,90.3122,28929.0
2019-12-20 15:45:00,113.59,113.66,113.56,113.65,27944.0,90.3202,90.3758,90.2963,90.3679,27944.0
2019-12-20 15:50:00,113.59,113.66,113.47,113.49,36235.0,90.3202,90.3758,90.2248,90.2407,36235.0
2019-12-20 15:55:00,113.48,113.66,113.32,113.35,139701.0,90.2327,90.3758,90.1055,90.1293,139701.0
2019-12-23 09:30:00,113.4,113.4,112.89,113.18,32252.0,90.1691,90.1691,89.7636,89.9942,32252.0
2019-12-23 09:35:00,113.05,113.18,113.0,113.18,10067.0,89.8908,89.9942,89.851,89.9942,10067.0
2019-12-23 09:40:00,113.19,113.23,112.77,112.78,6934.0,90.0021,90.0339,89.6682,89.6761,6934.0
2019-12-23 09:45:00,112.78,113.12,112.75,112.9,35728.0,89.6761,89.9465,89.6523,89.7715,35728.0
2019-12-23 09:50:00,112.91,113.25,112.91,113.24,9548.0,89.7795,90.0498,89.7795,90.0419,9548.0
2019-12-23 09:55:00,113.28,113.28,113.1,113.15,6812.0,90.0737,90.0737,89.9306,89.9703,6812.0
2019-12-23 10:00:00,113.11,113.48,113.11,113.41,7237.0,89.9385,90.2327,89.9385,90.1771,7237.0
2019-12-23 10:05:00,113.41,113.51,113.41,113.49,7135.0,90.1771,90.2566,90.1771,90.2407,7135.0
2019-12-23 10:10:00,113.5,113.67,113.39,113.67,11622.0,90.2486,90.3838,90.1612,90.3838,11622.0
2019-12-23 10:15:00,113.65,113.65,113.46,113.55,9919.0,90.3679,90.3679,90.2168,90.2884,9919.0
2019-12-23 10:20:00,113.56,113.64,113.38,113.44,7031.0,90.2963,90.3599,90.1532,90.2009,7031.0
2019-12-23 10:25:00,113.43,113.43,113.13,113.15,8710.0,90.193,90.193,89.9544,89.9703,8710.0
2019-12-23 10:30:00,113.14,113.14,112.83,112.87,11103.0,89.9624,89.9624,89.7159,89.7477,11103.0
2019-12-23 10:35:00,112.89,112.9,112.75,112.75,10821.0,89.7636,89.7715,89.6523,89.6523,10821.0
2019-12-23 10:40:00,112.75,112.79,112.62,112.7,10816.0,89.6523,89.6841,89.5489,89.6125,10816.0
2019-12-23 10:45:00,112.69,112.86,112.62,112.79,11210.0,89.6046,89.7397,89.5489,89.6841,11210.0
2019-12-23 10:50:00,112.79,112.79,112.65,112.68,7397.0,89.6841,89.6841,89.5727,89.5966,7397.0
2019-12-23 10:55:00,112.68,112.81,112.66,112.8,6332.0,89.5966,89.7,89.5807,89.692,6332.0
2019-12-23 11:00:00,112.8,112.88,112.78,112.84,6229.0,89.692,89.7556,89.6761,89.7238,6229.0
2019-12-23 11:05:00,112.81,112.83,112.64,112.65,7196.0,89.7,89.7159,89.5648,89.5727,7196.0
2019-12-23 11:10:00,112.63,112.7,112.62,112.68,5664.0,89.5568,89.6125,89.5489,89.5966,5664.0
2019-12-23 11:15:00,112.67,112.69,112.56,112.62,15113.0,89.5887,89.6046,89.5012,89.5489,15113.0
2019-12-23 11:20:00,112.62,112.71,112.6,112.68,8339.0,89.5489,89.6205,89.533,89.5966,8339.0
2019-12-23 11:25:00,112.66,112.7,112.61,112.66,6105.0,89.5807,89.6125,89.5409,89.5807,6105.0
2019-12-23 11:30:00,112.66,112.72,112.6,112.64,6412.0,89.5807,89.6284,89.533,89.5648,6412.0
2019-12-23 11:35:00,112.64,112.7,112.64,112.69,5795.0,89.5648,89.6125,89.5648,89.6046,5795.0
2019-12-23 11:40:00,112.7,112.7,112.54,112.54,16263.0,89.6125,89.6125,89.4853,89.4853,16263.0
2019-12-23 11:45:00,112.53,112.53,112.33,112.36,11219.0,89.4773,89.4773,89.3183,89.3422,11219.0
2019-12-23 11:50:00,112.34,112.41,112.3,112.38,9071.0,89.3263,89.3819,89.2944,89.3581,9071.0
2019-12-23 11:55:00,112.41,112.47,112.38,112.45,6300.0,89.3819,89.4296,89.3581,89.4137,6300.0
2019-12-23 12:00:00,112.45,112.45,112.35,112.38,7048.0,89.4137,89.4137,89.3342,89.3581,7048.0
2019-12-23 12:05:00,112.4,112.43,112.35,112.35,6706.0,89.374,89.3978,89.3342,89.3342,6706.0
2019-12-23 12:10:00,112.36,112.43,112.35,112.35,11386.0,89.3422,89.3978,89.3342,89.3342,11386.0
2019-12-23 12:15:00,112.35,112.4,112.33,112.4,5138.0,89.3342,89.374,89.3183,89.374,5138.0
2019-12-23 12:20:00,112.39,112.42,112.37,112.38,6878.0,89.366,89.3899,89.3501,89.3581,6878.0
2019-12-23 12:25:00,112.37,112.48,112.35,112.47,10924.0,89.3501,89.4376,89.3342,89.4296,10924.0
2019-12-23 12:30:00,112.49,112.6,112.49,112.52,4398.0,89.4455,89.533,89.4455,89.4694,4398.0
2019-12-23 12:35:00,112.53,112.64,112.52,112.62,6031.0,89.4773,89.5648,89.4694,89.5489,6031.0
2019-12-23 12:40:00,112.63,112.65,112.59,112.61,5800.0,89.5568,89.5727,89.525,89.5409,5800.0
2019-12-23 12:45:00,112.61,112.63,112.59,112.61,7126.0,89.5409,89.5568,89.525,89.5409,7126.0
2019-12-23 12:50:00,112.61,112.63,112.52,112.53,8387.0,89.5409,89.5568,89.4694,89.4773,8387.0
2019-12-23 12:55:00,112.55,112.73,112.54,112.7,12516.0,89.4932,89.6364,89.4853,89.6125,12516.0
2019-12-23 13:00:00,112.71,112.71,112.66,112.69,4166.0,89.6205,89.6205,89.5807,89.6046,4166.0
2019-12-23 13:05:00,112.69,112.71,112.68,112.7,5550.0,89.6046,89.6205,89.5966,89.6125,5550.0
2019-12-23 13:10:00,112.69,112.79,112.69,112.78,9404.0,89.6046,89.6841,89.6046,89.6761,9404.0
2019-12-23 13:15:00,112.78,112.78,112.67,112.67,8068.0,89.6761,89.6761,89.5887,89.5887,8068.0
2019-12-23 13:20:00,112.67,112.69,112.62,112.67,8953.0,89.5887,89.6046,89.5489,89.5887,8953.0
2019-12-23 13:25:00,112.66,112.66,112.57,112.59,4947.0,89.5807,89.5807,89.5091,89.525,4947.0
2019-12-23 13:30:00,112.59,112.61,112.56,112.57,3740.0,89.525,89.5409,89.5012,89.5091,3740.0
2019-12-23 13:35:00,112.58,112.62,112.54,112.54,10566.0,89.5171,89.5489,89.4853,89.4853,10566.0
2019-12-23 13:40:00,112.54,112.55,112.46,112.48,10804.0,89.4853,89.4932,89.4217,89.4376,10804.0
2019-12-23 13:45:00,112.49,112.54,112.49,112.5,10654.0,89.4455,89.4853,89.4455,89.4535,10654.0
2019-12-23 13:50:00,112.5,112.53,112.48,112.49,10440.0,89.4535,89.4773,89.4376,89.4455,10440.0
2019-12-23 13:55:00,112.49,112.51,112.45,112.49,7521.0,89.4455,89.4614,89.4137,89.4455,7521.0
2019-12-23 14:00:00,112.48,112.49,112.39,112.42,24722.0,89.4376,89.4455,89.366,89.3899,24722.0
2019-12-23 14:05:00,112.43,112.48,112.42,112.44,8211.0,89.3978,89.4376,89.3899,89.4058,8211.0
2019-12-23 14:10:00,112.44,112.56,112.44,112.5,10368.0,89.4058,89.5012,89.4058,89.4535,10368.0
2019-12-23 14:15:00,112.51,112.52,112.49,112.49,4705.0,89.4614,89.4694,89.4455,89.4455,4705.0
2019-12-23 14:20:00,112.49,112.51,112.44,112.45,6653.0,89.4455,89.4614,89.4058,89.4137,6653.0
2019-12-23 14:25:00,112.44,112.46,112.38,112.4,10080.0,89.4058,89.4217,89.3581,89.374,10080.0
2019-12-23 14:30:00,112.41,112.41,112.32,112.34,10832.0,89.3819,89.3819,89.3104,89.3263,10832.0
2019-12-23 14:35:00,112.34,112.34,112.21,112.25,11177.0,89.3263,89.3263,89.2229,89.2547,11177.0
2019-12-23 14:40:00,112.26,112.4,112.26,112.36,6862.0,89.2626,89.374,89.2626,89.3422,6862.0
2019-12-23 14:45:00,112.37,112.42,112.31,112.41,10169.0,89.3501,89.3899,89.3024,89.3819,10169.0
2019-12-23 14:50:00,112.41,112.48,112.39,112.45,10895.0,89.3819,89.4376,89.366,89.4137,10895.0
2019-12-23 14:55:00,112.46,112.5,112.46,112.47,9524.0,89.4217,89.4535,89.4217,89.4296,9524.0
2019-12-23 15:00:00,112.49,112.55,112.47,112.51,10955.0,89.4455,89.4932,89.4296,89.4614,10955.0
2019-12-23 15:05:00,112.51,112.56,112.51,112.52,12978.0,89.4614,89.5012,89.4614,89.4694,12978.0
2019-12-23 15:10:00,112.53,112.59,112.52,112.58,11044.0,89.4773,89.525,89.4694,89.5171,11044.0
2019-12-23 15:15:00,112.58,112.58,112.44,112.45,12863.0,89.5171,89.5171,89.4058,89.4137,12863.0
2019-12-23 15:20:00,112.45,112.47,112.42,112.46,11609.0,89.4137,89.4296,89.3899,89.4217,11609.0
2019-12-23 15:25:00,112.47,112.65,112.46,112.65,13985.0,89.4296,89.5727,89.4217,89.5727,13985.0
2019-12-23 15:30:00,112.66,112.73,112.65,112.71,15489.0,89.5807,89.6364,89.5727,89.6205,15489.0
2019-12-23 15:35:00,112.72,112.85,112.71,112.74,19654.0,89.6284,89.7318,89.6205,89.6443,19654.0
2019-12-23 15:40:00,112.74,112.75,112.66,112.72,21184.0,89.6443,89.6523,89.5807,89.6284,21184.0
2019-12-23 15:45:00,112.72,112.79,112.7,112.73,16066.0,89.6284,89.6841,89.6125,89.6364,16066.0
2019-12-23 15:50:00,112.74,112.75,112.64,112.66,20726.0,89.6443,89.6523,89.5648,89.5807,20726.0
2019-12-23 15:55:00,112.67,112.75,112.62,112.67,75566.0,89.5887,89.6523,89.5489,89.5887,75566.0
2019-12-24 09:30:00,112.65,113.2,112.59,112.93,33015.0,89.5727,90.0101,89.525,89.7954,33015.0
2019-12-24 09:35:00,112.98,113.24,112.98,113.14,8921.0,89.8351,90.0419,89.8351,89.9624,8921.0
2019-12-24 09:40:00,113.14,113.14,112.93,113.06,7231.0,89.9624,89.9624,89.7954,89.8988,7231.0
2019-12-24 09:45:00,113.17,113.18,112.82,112.82,13320.0,89.9862,89.9942,89.7079,89.7079,13320.0
2019-12-24 09:50:00,112.9,113.07,112.87,113.0,5095.0,89.7715,89.9067,89.7477,89.851,5095.0
2019-12-24 09:55:00,113.01,113.21,113.01,113.06,4277.0,89.859,90.018,89.859,89.8988,4277.0
2019-12-24 10:00:00,113.05,113.05,112.86,112.86,4949.0,89.8908,89.8908,89.7397,89.7397,4949.0
2019-12-24 10:05:00,112.86,113.14,112.85,113.14,6697.0,89.7397,89.9624,89.7318,89.9624,6697.0
2019-12-24 10:10:00,113.07,113.14,112.9,112.91,9673.0,89.9067,89.9624,89.7715,89.7795,9673.0
2019-12-24 10:15:00,112.93,113.0,112.84,112.96,15144.0,89.7954,89.851,89.7238,89.8192,15144.0
2019-12-24 10:20:00,112.95,113.06,112.95,113.02,6888.0,89.8113,89.8988,89.8113,89.867,6888.0
2019-12-24 10:25:00,113.01,113.06,113.0,113.05,11633.0,89.859,89.8988,89.851,89.8908,11633.0
2019-12-24 10:30:00,113.04,113.06,112.95,113.0,12171.0,89.8829,89.8988,89.8113,89.851,12171.0
2019-12-24 10:35:00,112.97,113.03,112.95,113.03,4297.0,89.8272,89.8749,89.8113,89.8749,4297.0
2019-12-24 10:40:00,113.01,113.15,112.98,113.15,5067.0,89.859,89.9703,89.8351,89.9703,5067.0
2019-12-24 10:45:00,113.11,113.15,113.08,113.08,9305.0,89.9385,89.9703,89.9147,89.9147,9305.0
2019-12-24 10:50:00,113.09,113.09,112.93,113.0,8877.0,89.9226,89.9226,89.7954,89.851,8877.0
2019-12-24 10:55:00,113.0,113.21,113.0,113.18,6264.0,89.851,90.018,89.851,89.9942,6264.0
2019-12-24 11:00:00,113.17,113.19,113.14,113.16,7455.0,89.9862,90.0021,89.9624,89.9783,7455.0
2019-12-24 11:05:00,113.17,113.17,113.06,113.08,6414.0,89.9862,89.9862,89.8988,89.9147,6414.0
2019-12-24 11:10:00,113.08,113.15,113.06,113.14,5270.0,89.9147,89.9703,89.8988,89.9624,5270.0
2019-12-24 11:15:00,113.16,113.17,113.07,113.09,4559.0,89.9783,89.9862,89.9067,89.9226,4559.0
2019-12-24 11:20:00,113.1,113.17,113.09,113.13,6687.0,89.9306,89.9862,89.9226,89.9544,6687.0
2019-12-24 11:25:00,113.11,113.11,113.09,113.1,2674.0,89.9385,89.9385,89.9226,89.9306,2674.0
2019-12-24 11:30:00,113.09,113.14,113.07,113.12,5814.0,89.9226,89.9624,89.9067,89.9465,5814.0
2019-12-24 11:35:00,113.14,113.17,113.1,113.17,3560.0,89.9624,89.9862,89.9306,89.9862,3560.0
2019-12-24 11:40:00,113.19,113.19,113.05,113.09,6689.0,90.0021,90.0021,89.8908,89.9226,6689.0
2019-12-24 11:45:00,113.06,113.09,113.0,113.04,3981.0,89.8988,89.9226,89.851,89.8829,3981.0
2019-12-24 11:50:00,113.02,113.02,112.91,112.97,6922.0,89.867,89.867,89.7795,89.8272,6922.0
2019-12-24 11:55:00,112.99,113.04,112.97,113.04,5265.0,89.8431,89.8829,89.8272,89.8829,5265.0
2019-12-24 12:00:00,113.04,113.04,112.95,112.99,9358.0,89.8829,89.8829,89.8113,89.8431,9358.0
2019-12-24 12:05:00,112.98,113.04,112.95,113.03,10339.0,89.8351,89.8829,89.8113,89.8749,10339.0
2019-12-24 12:10:00,113.03,113.03,112.97,112.99,5868.0,89.8749,89.8749,89.8272,89.8431,5868.0
2019-12-24 12:15:00,112.99,113.07,112.98,112.98,6574.0,89.8431,89.9067,89.8351,89.8351,6574.0
2019-12-24 12:20:00,112.98,113.04,112.97,113.04,5127.0,89.8351,89.8829,89.8272,89.8829,5127.0
2019-12-24 12:25:00,113.04,113.06,113.02,113.06,5641.0,89.8829,89.8988,89.867,89.8988,5641.0
2019-12-24 12:30:00,113.05,113.13,113.03,113.13,8111.0,89.8908,89.9544,89.8749,89.9544,8111.0
2019-12-24 12:35:00,113.12,113.16,113.1,113.11,8427.0,89.9465,89.9783,89.9306,89.9385,8427.0
2019-12-24 12:40:00,113.1,113.18,113.08,113.15,8017.0,89.9306,89.9942,89.9147,89.9703,8017.0
2019-12-24 12:45:00,113.14,113.15,113.08,113.1,8138.0,89.9624,89.9703,89.9147,89.9306,8138.0
2019-12-24 12:50:00,113.1,113.16,113.07,113.14,6587.0,89.9306,89.9783,89.9067,89.9624,6587.0
2019-12-24 12:55:00,113.13,113.2,113.13,113.2,15714.0,89.9544,90.0101,89.9544,90.0101,15714.0
2019-12-26 09:30:00,112.57,113.2,112.57,112.66,32199.0,89.5091,90.0101,89.5091,89.5807,32199.0
2019-12-26 09:35:00,112.7,112.83,112.6,112.73,9617.0,89.6125,89.7159,89.533,89.6364,9617.0
2019-12-26 09:40:00,112.76,112.76,112.58,112.61,7200.0,89.6602,89.6602,89.5171,89.5409,7200.0
2019-12-26 09:45:00,112.6,112.74,112.59,112.69,9270.0,89.533,89.6443,89.525,89.6046,9270.0
2019-12-26 09:50:00,112.62,112.71,112.53,112.58,9741.0,89.5489,89.6205,89.4773,89.5171,9741.0
2019-12-26 09:55:00,112.58,112.62,112.48,112.48,8602.0,89.5171,89.5489,89.4376,89.4376,8602.0
2019-12-26 10:00:00,112.53,112.55,112.43,112.51,10032.0,89.4773,89.4932,89.3978,89.4614,10032.0
2019-12-26 10:05:00,112.48,112.61,112.48,112.5,15150.0,89.4376,89.5409,89.4376,89.4535,15150.0
2019-12-26 10:10:00,112.52,112.55,112.36,112.4,10782.0,89.4694,89.4932,89.3422,89.374,10782.0
2019-12-26 10:15:00,112.38,112.5,112.36,112.5,9341.0,89.3581,89.4535,89.3422,89.4535,9341.0
2019-12-26 10:20:00,112.49,112.59,112.48,112.57,11083.0,89.4455,89.525,89.4376,89.5091,11083.0
2019-12-26 10:25:00,112.57,112.66,112.57,112.61,12129.0,89.5091,89.5807,89.5091,89.5409,12129.0
2019-12-26 10:30:00,112.62,112.7,112.61,112.68,7375.0,89.5489,89.6125,89.5409,89.5966,7375.0
2019-12-26 10:35:00,112.69,112.82,112.69,112.82,11959.0,89.6046,89.7079,89.6046,89.7079,11959.0
2019-12-26 10:40:00,112.81,112.83,112.64,112.66,12439.0,89.7,89.7159,89.5648,89.5807,12439.0
2019-12-26 10:45:00,112.65,112.67,112.6,112.61,9407.0,89.5727,89.5887,89.533,89.5409,9407.0
2019-12-26 10:50:00,112.59,112.68,112.58,112.58,6125.0,89.525,89.5966,89.5171,89.5171,6125.0
2019-12-26 10:55:00,112.62,112.7,112.62,112.67,4978.0,89.5489,89.6125,89.5489,89.5887,4978.0
2019-12-26 11:00:00,112.69,112.74,112.68,112.7,5772.0,89.6046,89.6443,89.5966,89.6125,5772.0
2019-12-26 11:05:00,112.72,112.74,112.59,112.62,9199.0,89.6284,89.6443,89.525,89.5489,9199.0
2019-12-26 11:10:00,112.62,112.73,112.61,112.71,9032.0,89.5489,89.6364,89.5409,89.6205,9032.0
2019-12-26 11:15:00,112.71,112.77,112.68,112.76,8163.0,89.6205,89.6682,89.5966,89.6602,8163.0
2019-12-26 11:20:00,112.73,112.74,112.58,112.59,4787.0,89.6364,89.6443,89.5171,89.525,4787.0
2019-12-26 11:25:00,112.59,112.61,112.47,112.51,6533.0,89.525,89.5409,89.4296,89.4614,6533.0
2019-12-26 11:30:00,112.51,112.55,112.5,112.53,4967.0,89.4614,89.4932,89.4535,89.4773,4967.0
2019-12-26 11:35:00,112.53,112.54,112.43,112.53,5800.0,89.4773,89.4853,89.3978,89.4773,5800.0
2019-12-26 11:40:00,112.52,112.57,112.52,112.55,3934.0,89.4694,89.5091,89.4694,89.4932,3934.0
2019-12-26 11:45:00,112.55,112.55,112.52,112.54,2391.0,89.4932,89.4932,89.4694,89.4853,2391.0
2019-12-26 11:50:00,112.54,112.56,112.51,112.53,7774.0,89.4853,89.5012,89.4614,89.4773,7774.0
2019-12-26 11:55:00,112.52,112.53,112.42,112.42,6322.0,89.4694,89.4773,89.3899,89.3899,6322.0
2019-12-26 12:00:00,112.41,112.49,112.41,112.47,4119.0,89.3819,89.4455,89.3819,89.4296,4119.0
2019-12-26 12:05:00,112.49,112.52,112.43,112.43,6525.0,89.4455,89.4694,89.3978,89.3978,6525.0
2019-12-26 12:10:00,112.42,112.44,112.35,112.35,5837.0,89.3899,89.4058,89.3342,89.3342,5837.0
2019-12-26 12:15:00,112.35,112.35,112.29,112.31,8339.0,89.3342,89.3342,89.2865,89.3024,8339.0
2019-12-26 12:20:00,112.31,112.39,112.3,112.32,10586.0,89.3024,89.366,89.2944,89.3104,10586.0
2019-12-26 12:25:00,112.36,112.36,112.31,112.32,5573.0,89.3422,89.3422,89.3024,89.3104,5573.0
2019-12-26 12:30:00,112.32,112.38,112.31,112.37,4062.0,89.3104,89.3581,89.3024,89.3501,4062.0
2019-12-26 12:35:00,112.38,112.41,112.36,112.39,4537.0,89.3581,89.3819,89.3422,89.366,4537.0
2019-12-26 12:40:00,112.37,112.43,112.37,112.42,2708.0,89.3501,89.3978,89.3501,89.3899,2708.0
2019-12-26 12:45:00,112.42,112.64,112.42,112.64,31553.0,89.3899,89.5648,89.3899,89.5648,31553.0
2019-12-26 12:50:00,112.65,112.76,112.64,112.69,16578.0,89.5727,89.6602,89.5648,89.6046,16578.0
2019-12-26 12:55:00,112.7,112.79,112.68,112.78,8900.0,89.6125,89.6841,89.5966,89.6761,8900.0
2019-12-26 13:00:00,112.78,112.83,112.78,112.8,6418.0,89.6761,89.7159,89.6761,89.692,6418.0
2019-12-26 13:05:00,112.8,112.8,112.72,112.77,5330.0,89.692,89.692,89.6284,89.6682,5330.0
2019-12-26 13:10:00,112.77,112.84,112.76,112.8,4609.0,89.6682,89.7238,89.6602,89.692,4609.0
2019-12-26 13:15:00,112.83,112.83,112.73,112.75,3076.0,89.7159,89.7159,89.6364,89.6523,3076.0
2019-12-26 13:20:00,112.74,112.74,112.7,112.73,3097.0,89.6443,89.6443,89.6125,89.6364,3097.0
2019-12-26 13:25:00,112.7,112.73,112.7,112.7,2072.0,89.6125,89.6364,89.6125,89.6125,2072.0
2019-12-26 13:30:00,112.72,112.78,112.72,112.75,5076.0,89.6284,89.6761,89.6284,89.6523,5076.0
2019-12-26 13:35:00,112.74,112.77,112.72,112.74,3608.0,89.6443,89.6682,89.6284,89.6443,3608.0
2019-12-26 13:40:00,112.75,112.76,112.69,112.69,4847.0,89.6523,89.6602,89.6046,89.6046,4847.0
2019-12-26 13:45:00,112.69,112.72,112.68,112.7,5162.0,89.6046,89.6284,89.5966,89.6125,5162.0
2019-12-26 13:50:00,112.7,112.7,112.63,112.65,9032.0,89.6125,89.6125,89.5568,89.5727,9032.0
2019-12-26 13:55:00,112.65,112.65,112.58,112.59,4358.0,89.5727,89.5727,89.5171,89.525,4358.0
2019-12-26 14:00:00,112.59,112.6,112.57,112.58,8060.0,89.525,89.533,89.5091,89.5171,8060.0
2019-12-26 14:05:00,112.58,112.66,112.56,112.66,9486.0,89.5171,89.5807,89.5012,89.5807,9486.0
2019-12-26 14:10:00,112.66,112.67,112.58,112.59,7037.0,89.5807,89.5887,89.5171,89.525,7037.0
2019-12-26 14:15:00,112.58,112.58,112.48,112.49,6484.0,89.5171,89.5171,89.4376,89.4455,6484.0
2019-12-26 14:20:00,112.47,112.48,112.43,112.45,5146.0,89.4296,89.4376,89.3978,89.4137,5146.0
2019-12-26 14:25:00,112.45,112.48,112.42,112.42,5960.0,89.4137,89.4376,89.3899,89.3899,5960.0
2019-12-26 14:30:00,112.42,112.44,112.36,112.39,4416.0,89.3899,89.4058,89.3422,89.366,4416.0
2019-12-26 14:35:00,112.37,112.39,112.3,112.33,8401.0,89.3501,89.366,89.2944,89.3183,8401.0
2019-12-26 14:40:00,112.34,112.36,112.3,112.3,4466.0,89.3263,89.3422,89.2944,89.2944,4466.0
2019-12-26 14:45:00,112.32,112.33,112.28,112.28,4723.0,89.3104,89.3183,89.2785,89.2785,4723.0
2019-12-26 14:50:00,112.26,112.3,112.2,112.2,5771.0,89.2626,89.2944,89.2149,89.2149,5771.0
2019-12-26 14:55:00,112.21,112.28,112.2,112.2,7906.0,89.2229,89.2785,89.2149,89.2149,7906.0
2019-12-26 15:00:00,112.22,112.3,112.22,112.27,6327.0,89.2308,89.2944,89.2308,89.2706,6327.0
2019-12-26 15:05:00,112.29,112.31,112.23,112.23,7585.0,89.2865,89.3024,89.2388,89.2388,7585.0
2019-12-26 15:10:00,112.21,112.25,112.21,112.23,7494.0,89.2229,89.2547,89.2229,89.2388,7494.0
2019-12-26 15:15:00,112.23,112.23,112.16,112.16,8561.0,89.2388,89.2388,89.1831,89.1831,8561.0
2019-12-26 15:20:00,112.16,112.17,112.12,112.12,7130.0,89.1831,89.1911,89.1513,89.1513,7130.0
2019-12-26 15:25:00,112.14,112.14,112.05,112.05,8829.0,89.1672,89.1672,89.0957,89.0957,8829.0
2019-12-26 15:30:00,112.07,112.07,111.92,111.98,17364.0,89.1116,89.1116,88.9923,89.04,17364.0
2019-12-26 15:35:00,111.98,111.98,111.88,111.91,9053.0,89.04,89.04,88.9605,88.9843,9053.0
2019-12-26 15:40:00,111.91,112.01,111.89,112.01,12268.0,88.9843,89.0639,88.9684,89.0639,12268.0
2019-12-26 15:45:00,112.02,112.03,111.92,111.95,11750.0,89.0718,89.0798,88.9923,89.0161,11750.0
2019-12-26 15:50:00,111.95,111.97,111.85,111.97,18419.0,89.0161,89.0321,88.9366,89.0321,18419.0
2019-12-26 15:55:00,111.98,112.08,111.92,112.06,44045.0,89.04,89.1195,88.9923,89.1036,44045.0
2019-12-27 09:30:00,112.41,112.41,111.98,112.09,25582.0,89.3819,89.3819,89.04,89.1275,25582.0
2019-12-27 09:35:00,112.12,112.2,111.97,112.02,4165.0,89.1513,89.2149,89.0321,89.0718,4165.0
2019-12-27 09:40:00,111.97,112.01,111.59,111.67,6896.0,89.0321,89.0639,88.7299,88.7935,6896.0
2019-12-27 09:45:00,111.65,111.77,111.55,111.69,8271.0,88.7776,88.873,88.6981,88.8094,8271.0
2019-12-27 09:50:00,111.69,111.77,111.53,111.61,8217.0,88.8094,88.873,88.6822,88.7458,8217.0
2019-12-27 09:55:00,111.66,111.66,111.37,111.42,10286.0,88.7856,88.7856,88.555,88.5947,10286.0
2019-12-27 10:00:00,111.38,111.5,111.27,111.34,25943.0,88.5629,88.6583,88.4755,88.5311,25943.0
2019-12-27 10:05:00,111.3,111.33,111.13,111.19,12497.0,88.4993,88.5232,88.3641,88.4118,12497.0
2019-12-27 10:10:00,111.24,111.47,111.24,111.26,9216.0,88.4516,88.6345,88.4516,88.4675,9216.0
2019-12-27 10:15:00,111.3,111.32,111.16,111.16,8402.0,88.4993,88.5152,88.388,88.388,8402.0
2019-12-27 10:20:00,111.16,111.44,111.15,111.44,8053.0,88.388,88.6106,88.38,88.6106,8053.0
2019-12-27 10:25:00,111.43,111.43,111.37,111.37,9848.0,88.6027,88.6027,88.555,88.555,9848.0
2019-12-27 10:30:00,111.37,111.42,111.32,111.39,5661.0,88.555,88.5947,88.5152,88.5709,5661.0
2019-12-27 10:35:00,111.42,111.46,111.38,111.46,4717.0,88.5947,88.6265,88.5629,88.6265,4717.0
2019-12-27 10:40:00,111.42,111.57,111.42,111.51,7983.0,88.5947,88.714,88.5947,88.6663,7983.0
2019-12-27 10:45:00,111.52,111.66,111.52,111.64,6016.0,88.6742,88.7856,88.6742,88.7697,6016.0
2019-12-27 10:50:00,111.63,111.63,111.54,111.54,4241.0,88.7617,88.7617,88.6901,88.6901,4241.0
2019-12-27 10:55:00,111.56,111.57,111.48,111.55,5014.0,88.706,88.714,88.6424,88.6981,5014.0
2019-12-27 11:00:00,111.59,111.76,111.59,111.75,19392.0,88.7299,88.8651,88.7299,88.8571,19392.0
2019-12-27 11:05:00,111.77,111.89,111.71,111.89,10915.0,88.873,88.9684,88.8253,88.9684,10915.0
2019-12-27 11:10:00,111.91,111.95,111.86,111.93,10954.0,88.9843,89.0161,88.9446,89.0002,10954.0
2019-12-27 11:15:00,111.95,111.99,111.85,111.85,6465.0,89.0161,89.048,88.9366,88.9366,6465.0
2019-12-27 11:20:00,111.84,111.86,111.73,111.73,3272.0,88.9287,88.9446,88.8412,88.8412,3272.0
2019-12-27 11:25:00,111.73,111.73,111.6,111.6,4726.0,88.8412,88.8412,88.7378,88.7378,4726.0
2019-12-27 11:30:00,111.61,111.7,111.61,111.63,3510.0,88.7458,88.8174,88.7458,88.7617,3510.0
2019-12-27 11:35:00,111.63,111.65,111.56,111.58,3981.0,88.7617,88.7776,88.706,88.7219,3981.0
2019-12-27 11:40:00,111.57,111.58,111.47,111.5,3332.0,88.714,88.7219,88.6345,88.6583,3332.0
2019-12-27 11:45:00,111.5,111.5,111.36,111.36,7871.0,88.6583,88.6583,88.547,88.547,7871.0
2019-12-27 11:50:00,111.34,111.61,111.31,111.57,7204.0,88.5311,88.7458,88.5073,88.714,7204.0
2019-12-27 11:55:00,111.54,111.55,111.43,111.44,7521.0,88.6901,88.6981,88.6027,88.6106,7521.0
2019-12-27 12:00:00,111.43,111.54,111.4,111.47,7715.0,88.6027,88.6901,88.5788,88.6345,7715.0
2019-12-27 12:05:00,111.47,111.47,111.38,111.38,7949.0,88.6345,88.6345,88.5629,88.5629,7949.0
2019-12-27 12:10:00,111.41,111.43,111.37,111.38,6781.0,88.5868,88.6027,88.555,88.5629,6781.0
2019-12-27 12:15:00,111.41,111.44,111.35,111.35,8459.0,88.5868,88.6106,88.5391,88.5391,8459.0
2019-12-27 12:20:00,111.32,111.42,111.32,111.4,5153.0,88.5152,88.5947,88.5152,88.5788,5153.0
2019-12-27 12:25:00,111.4,111.55,111.35,111.54,6827.0,88.5788,88.6981,88.5391,88.6901,6827.0
2019-12-27 12:30:00,111.54,111.54,111.5,111.54,3551.0,88.6901,88.6901,88.6583,88.6901,3551.0
2019-12-27 12:35:00,111.53,111.58,111.49,111.56,6030.0,88.6822,88.7219,88.6504,88.706,6030.0
2019-12-27 12:40:00,111.57,111.57,111.48,111.5,5234.0,88.714,88.714,88.6424,88.6583,5234.0
2019-12-27 12:45:00,111.49,111.52,111.44,111.51,13090.0,88.6504,88.6742,88.6106,88.6663,13090.0
2019-12-27 12:50:00,111.5,111.5,111.36,111.36,6350.0,88.6583,88.6583,88.547,88.547,6350.0
2019-12-27 12:55:00,111.39,111.39,111.32,111.36,2946.0,88.5709,88.5709,88.5152,88.547,2946.0
2019-12-27 13:00:00,111.36,111.39,111.29,111.29,3608.0,88.547,88.5709,88.4914,88.4914,3608.0
2019-12-27 13:05:00,111.33,111.33,111.26,111.33,5143.0,88.5232,88.5232,88.4675,88.5232,5143.0
2019-12-27 13:10:00,111.33,111.37,111.31,111.33,4596.0,88.5232,88.555,88.5073,88.5232,4596.0
2019-12-27 13:15:00,111.34,111.35,111.28,111.29,5861.0,88.5311,88.5391,88.4834,88.4914,5861.0
2019-12-27 13:20:00,111.3,111.44,111.29,111.35,4161.0,88.4993,88.6106,88.4914,88.5391,4161.0
2019-12-27 13:25:00,111.36,111.39,111.34,111.37,2502.0,88.547,88.5709,88.5311,88.555,2502.0
2019-12-27 13:30:00,111.38,111.39,111.32,111.32,4694.0,88.5629,88.5709,88.5152,88.5152,4694.0
2019-12-27 13:35:00,111.33,111.33,111.21,111.22,15639.0,88.5232,88.5232,88.4277,88.4357,15639.0
2019-12-27 13:40:00,111.23,111.35,111.23,111.28,9188.0,88.4436,88.5391,88.4436,88.4834,9188.0
2019-12-27 13:45:00,111.3,111.38,111.3,111.38,3881.0,88.4993,88.5629,88.4993,88.5629,3881.0
2019-12-27 13:50:00,111.36,111.37,111.31,111.31,7963.0,88.547,88.555,88.5073,88.5073,7963.0
2019-12-27 13:55:00,111.29,111.29,111.22,111.26,4931.0,88.4914,88.4914,88.4357,88.4675,4931.0
2019-12-27 14:00:00,111.27,111.33,111.25,111.25,9114.0,88.4755,88.5232,88.4595,88.4595,9114.0
2019-12-27 14:05:00,111.25,111.26,111.15,111.15,6406.0,88.4595,88.4675,88.38,88.38,6406.0
2019-12-27 14:10:00,111.14,111.2,111.05,111.11,10206.0,88.3721,88.4198,88.3005,88.3482,10206.0
2019-12-27 14:15:00,111.13,111.13,111.07,111.09,6624.0,88.3641,88.3641,88.3164,88.3323,6624.0
2019-12-27 14:20:00,111.09,111.1,111.06,111.08,6407.0,88.3323,88.3403,88.3085,88.3244,6407.0
2019-12-27 14:25:00,111.08,111.09,110.93,110.98,12554.0,88.3244,88.3323,88.2051,88.2449,12554.0
2019-12-27 14:30:00,111.0,111.06,110.98,111.03,3601.0,88.2608,88.3085,88.2449,88.2846,3601.0
2019-12-27 14:35:00,111.02,111.07,110.98,111.02,7306.0,88.2767,88.3164,88.2449,88.2767,7306.0
2019-12-27 14:40:00,111.03,111.08,111.01,111.04,8995.0,88.2846,88.3244,88.2687,88.2926,8995.0
2019-12-27 14:45:00,111.04,111.08,111.01,111.06,15387.0,88.2926,88.3244,88.2687,88.3085,15387.0
2019-12-27 14:50:00,111.05,111.11,111.01,111.11,4256.0,88.3005,88.3482,88.2687,88.3482,4256.0
2019-12-27 14:55:00,111.12,111.13,111.07,111.07,5979.0,88.3562,88.3641,88.3164,88.3164,5979.0
2019-12-27 15:00:00,111.07,111.08,110.98,111.04,15785.0,88.3164,88.3244,88.2449,88.2926,15785.0
2019-12-27 15:05:00,111.04,111.13,111.04,111.08,7750.0,88.2926,88.3641,88.2926,88.3244,7750.0
2019-12-27 15:10:00,111.09,111.12,111.06,111.09,6803.0,88.3323,88.3562,88.3085,88.3323,6803.0
2019-12-27 15:15:00,111.08,111.09,111.01,111.05,7685.0,88.3244,88.3323,88.2687,88.3005,7685.0
2019-12-27 15:20:00,111.04,111.05,110.98,111.0,15184.0,88.2926,88.3005,88.2449,88.2608,15184.0
2019-12-27 15:25:00,111.01,111.02,110.88,110.91,9613.0,88.2687,88.2767,88.1653,88.1892,9613.0
2019-12-27 15:30:00,110.9,110.91,110.85,110.91,17490.0,88.1812,88.1892,88.1415,88.1892,17490.0
2019-12-27 15:35:00,110.92,110.97,110.91,110.97,13669.0,88.1972,88.2369,88.1892,88.2369,13669.0
2019-12-27 15:40:00,110.98,111.0,110.71,110.71,18568.0,88.2449,88.2608,88.0302,88.0302,18568.0
2019-12-27 15:45:00,110.71,110.77,110.69,110.7,36888.0,88.0302,88.0779,88.0143,88.0222,36888.0
2019-12-27 15:50:00,110.72,110.72,110.56,110.7,57032.0,88.0381,88.0381,87.9109,88.0222,57032.0
2019-12-27 15:55:00,110.71,110.76,110.53,110.61,70837.0,88.0302,88.0699,87.887,87.9507,70837.0
2019-12-30 09:30:00,110.5,110.96,110.35,110.82,29896.0,87.8632,88.229,87.7439,88.1176,29896.0
2019-12-30 09:35:00,110.78,110.78,110.44,110.52,16855.0,88.0858,88.0858,87.8155,87.8791,16855.0
2019-12-30 09:40:00,110.57,110.62,110.35,110.36,11858.0,87.9189,87.9586,87.7439,87.7519,11858.0
2019-12-30 09:45:00,110.36,110.66,110.33,110.59,9595.0,87.7519,87.9904,87.728,87.9348,9595.0
2019-12-30 09:50:00,110.57,110.78,110.46,110.58,19917.0,87.9189,88.0858,87.8314,87.9268,19917.0
2019-12-30 09:55:00,110.58,110.68,110.43,110.45,16954.0,87.9268,88.0063,87.8075,87.8234,16954.0
2019-12-30 10:00:00,110.49,110.85,110.49,110.83,10562.0,87.8552,88.1415,87.8552,88.1256,10562.0
2019-12-30 10:05:00,110.89,110.97,110.71,110.71,49082.0,88.1733,88.2369,88.0302,88.0302,49082.0
2019-12-30 10:10:00,110.76,110.91,110.52,110.55,19027.0,88.0699,88.1892,87.8791,87.903,19027.0
2019-12-30 10:15:00,110.56,110.62,110.46,110.48,9527.0,87.9109,87.9586,87.8314,87.8473,9527.0
2019-12-30 10:20:00,110.48,110.64,110.45,110.48,7135.0,87.8473,87.9745,87.8234,87.8473,7135.0
2019-12-30 10:25:00,110.5,110.7,110.5,110.7,7007.0,87.8632,88.0222,87.8632,88.0222,7007.0
2019-12-30 10:30:00,110.7,110.78,110.6,110.63,7730.0,88.0222,88.0858,87.9427,87.9666,7730.0
2019-12-30 10:35:00,110.63,110.68,110.6,110.65,6993.0,87.9666,88.0063,87.9427,87.9825,6993.0
2019-12-30 10:40:00,110.65,110.68,110.44,110.55,16086.0,87.9825,88.0063,87.8155,87.903,16086.0
2019-12-30 10:45:00,110.55,110.78,110.55,110.72,23824.0,87.903,88.0858,87.903,88.0381,23824.0
2019-12-30 10:50:00,110.72,110.88,110.72,110.82,19289.0,88.0381,88.1653,88.0381,88.1176,19289.0
2019-12-30 10:55:00,110.83,110.88,110.74,110.77,7077.0,88.1256,88.1653,88.054,88.0779,7077.0
2019-12-30 11:00:00,110.79,110.87,110.7,110.87,30032.0,88.0938,88.1574,88.0222,88.1574,30032.0
2019-12-30 11:05:00,110.86,110.92,110.8,110.9,16638.0,88.1494,88.1972,88.1017,88.1812,16638.0
2019-12-30 11:10:00,110.89,110.98,110.83,110.98,15494.0,88.1733,88.2449,88.1256,88.2449,15494.0
2019-12-30 11:15:00,110.98,111.18,110.93,111.18,25697.0,88.2449,88.4039,88.2051,88.4039,25697.0
2019-12-30 11:20:00,111.21,111.25,111.12,111.15,13574.0,88.4277,88.4595,88.3562,88.38,13574.0
2019-12-30 11:25:00,111.14,111.19,111.06,111.07,5571.0,88.3721,88.4118,88.3085,88.3164,5571.0
2019-12-30 11:30:00,111.06,111.08,110.86,110.87,8684.0,88.3085,88.3244,88.1494,88.1574,8684.0
2019-12-30 11:35:00,110.84,110.95,110.8,110.82,19526.0,88.1335,88.221,88.1017,88.1176,19526.0
2019-12-30 11:40:00,110.8,110.8,110.54,110.55,16814.0,88.1017,88.1017,87.895,87.903,16814.0
2019-12-30 11:45:00,110.56,110.69,110.56,110.63,10464.0,87.9109,88.0143,87.9109,87.9666,10464.0
2019-12-30 11:50:00,110.62,110.64,110.53,110.62,10813.0,87.9586,87.9745,87.887,87.9586,10813.0
2019-12-30 11:55:00,110.61,110.61,110.53,110.59,9471.0,87.9507,87.9507,87.887,87.9348,9471.0
2019-12-30 12:00:00,110.6,110.64,110.4,110.44,34797.0,87.9427,87.9745,87.7837,87.8155,34797.0
2019-12-30 12:05:00,110.45,110.64,110.45,110.63,13542.0,87.8234,87.9745,87.8234,87.9666,13542.0
2019-12-30 12:10:00,110.63,110.7,110.6,110.63,9634.0,87.9666,88.0222,87.9427,87.9666,9634.0
2019-12-30 12:15:00,110.63,110.64,110.47,110.52,16979.0,87.9666,87.9745,87.8393,87.8791,16979.0
2019-12-30 12:20:00,110.53,110.59,110.52,110.58,8626.0,87.887,87.9348,87.8791,87.9268,8626.0
2019-12-30 12:25:00,110.58,110.6,110.52,110.56,10071.0,87.9268,87.9427,87.8791,87.9109,10071.0
2019-12-30 12:30:00,110.57,110.82,110.57,110.82,10602.0,87.9189,88.1176,87.9189,88.1176,10602.0
2019-12-30 12:35:00,110.81,110.87,110.71,110.73,16519.0,88.1097,88.1574,88.0302,88.0461,16519.0
2019-12-30 12:40:00,110.74,110.79,110.65,110.75,7334.0,88.054,88.0938,87.9825,88.062,7334.0
2019-12-30 12:45:00,110.75,110.81,110.75,110.81,8623.0,88.062,88.1097,88.062,88.1097,8623.0
2019-12-30 12:50:00,110.8,110.81,110.63,110.63,12467.0,88.1017,88.1097,87.9666,87.9666,12467.0
2019-12-30 12:55:00,110.64,110.75,110.63,110.73,6365.0,87.9745,88.062,87.9666,88.0461,6365.0
2019-12-30 13:00:00,110.74,110.75,110.51,110.64,39195.0,88.054,88.062,87.8711,87.9745,39195.0
2019-12-30 13:05:00,110.63,110.67,110.49,110.53,30697.0,87.9666,87.9984,87.8552,87.887,30697.0
2019-12-30 13:10:00,110.54,110.69,110.53,110.63,20832.0,87.895,88.0143,87.887,87.9666,20832.0
2019-12-30 13:15:00,110.63,110.76,110.62,110.7,17832.0,87.9666,88.0699,87.9586,88.0222,17832.0
2019-12-30 13:20:00,110.71,110.77,110.66,110.71,13124.0,88.0302,88.0779,87.9904,88.0302,13124.0
2019-12-30 13:25:00,110.73,110.78,110.73,110.76,8561.0,88.0461,88.0858,88.0461,88.0699,8561.0
2019-12-30 13:30:00,110.77,110.81,110.67,110.67,11675.0,88.0779,88.1097,87.9984,87.9984,11675.0
2019-12-30 13:35:00,110.65,110.72,110.64,110.65,9536.0,87.9825,88.0381,87.9745,87.9825,9536.0
2019-12-30 13:40:00,110.65,110.67,110.6,110.6,9366.0,87.9825,87.9984,87.9427,87.9427,9366.0
2019-12-30 13:45:00,110.6,110.6,110.53,110.55,6476.0,87.9427,87.9427,87.887,87.903,6476.0
2019-12-30 13:50:00,110.55,110.61,110.52,110.61,5570.0,87.903,87.9507,87.8791,87.9507,5570.0
2019-12-30 13:55:00,110.61,110.63,110.52,110.52,9611.0,87.9507,87.9666,87.8791,87.8791,9611.0
2019-12-30 14:00:00,110.52,110.52,110.41,110.43,10764.0,87.8791,87.8791,87.7916,87.8075,10764.0
2019-12-30 14:05:00,110.42,110.44,110.38,110.44,5140.0,87.7996,87.8155,87.7678,87.8155,5140.0
2019-12-30 14:10:00,110.44,110.44,110.34,110.39,9650.0,87.8155,87.8155,87.736,87.7757,9650.0
2019-12-30 14:15:00,110.4,110.46,110.39,110.46,7477.0,87.7837,87.8314,87.7757,87.8314,7477.0
2019-12-30 14:20:00,110.48,110.5,110.41,110.41,7667.0,87.8473,87.8632,87.7916,87.7916,7667.0
2019-12-30 14:25:00,110.4,110.46,110.39,110.45,5718.0,87.7837,87.8314,87.7757,87.8234,5718.0
2019-12-30 14:30:00,110.44,110.44,110.28,110.32,10817.0,87.8155,87.8155,87.6883,87.7201,10817.0
2019-12-30 14:35:00,110.31,110.35,110.3,110.33,3401.0,87.7121,87.7439,87.7042,87.728,3401.0
2019-12-30 14:40:00,110.33,110.36,110.27,110.36,6753.0,87.728,87.7519,87.6803,87.7519,6753.0
2019-12-30 14:45:00,110.36,110.41,110.31,110.37,8305.0,87.7519,87.7916,87.7121,87.7598,8305.0
2019-12-30 14:50:00,110.38,110.41,110.33,110.37,7125.0,87.7678,87.7916,87.728,87.7598,7125.0
2019-12-30 14:55:00,110.37,110.38,110.3,110.3,5184.0,87.7598,87.7678,87.7042,87.7042,5184.0
2019-12-30 15:00:00,110.29,110.29,110.18,110.24,10580.0,87.6962,87.6962,87.6087,87.6565,10580.0
2019-12-30 15:05:00,110.24,110.28,110.22,110.22,6399.0,87.6565,87.6883,87.6406,87.6406,6399.0
2019-12-30 15:10:00,110.19,110.21,110.14,110.19,7363.0,87.6167,87.6326,87.5769,87.6167,7363.0
2019-12-30 15:15:00,110.2,110.29,110.18,110.2,8675.0,87.6247,87.6962,87.6087,87.6247,8675.0
2019-12-30 15:20:00,110.2,110.28,110.2,110.28,8219.0,87.6247,87.6883,87.6247,87.6883,8219.0
2019-12-30 15:25:00,110.26,110.29,110.21,110.27,10783.0,87.6724,87.6962,87.6326,87.6803,10783.0
2019-12-30 15:30:00,110.29,110.33,110.21,110.23,13119.0,87.6962,87.728,87.6326,87.6485,13119.0
2019-12-30 15:35:00,110.23,110.28,110.13,110.28,20146.0,87.6485,87.6883,87.569,87.6883,20146.0
2019-12-30 15:40:00,110.28,110.34,110.21,110.32,21660.0,87.6883,87.736,87.6326,87.7201,21660.0
2019-12-30 15:45:00,110.32,110.39,110.29,110.39,22422.0,87.7201,87.7757,87.6962,87.7757,22422.0
2019-12-30 15:50:00,110.39,110.39,110.18,110.19,36653.0,87.7757,87.7757,87.6087,87.6167,36653.0
2019-12-30 15:55:00,110.19,110.41,110.18,110.35,82193.0,87.6167,87.7916,87.6087,87.7439,82193.0
2019-12-31 09:30:00,110.22,110.67,110.04,110.57,24311.0,87.6406,87.9984,87.4974,87.9189,24311.0
2019-12-31 09:35:00,110.64,110.76,110.32,110.33,7892.0,87.9745,88.0699,87.7201,87.728,7892.0
2019-12-31 09:40:00,110.31,110.79,110.31,110.69,6327.0,87.7121,88.0938,87.7121,88.0143,6327.0
2019-12-31 09:45:00,110.69,110.69,110.54,110.66,4859.0,88.0143,88.0143,87.895,87.9904,4859.0
2019-12-31 09:50:00,110.67,110.91,110.67,110.84,5641.0,87.9984,88.1892,87.9984,88.1335,5641.0
2019-12-31 09:55:00,110.89,110.96,110.83,110.95,7934.0,88.1733,88.229,88.1256,88.221,7934.0
2019-12-31 10:00:00,110.96,111.06,110.92,110.97,9438.0,88.229,88.3085,88.1972,88.2369,9438.0
2019-12-31 10:05:00,111.02,111.23,111.01,111.22,8855.0,88.2767,88.4436,88.2687,88.4357,8855.0
2019-12-31 10:10:00,111.24,111.25,111.1,111.1,6473.0,88.4516,88.4595,88.3403,88.3403,6473.0
2019-12-31 10:15:00,111.14,111.16,111.1,111.13,6866.0,88.3721,88.388,88.3403,88.3641,6866.0
2019-12-31 10:20:00,111.14,111.22,111.05,111.07,10810.0,88.3721,88.4357,88.3005,88.3164,10810.0
2019-12-31 10:25:00,111.05,111.05,110.9,110.99,8384.0,88.3005,88.3005,88.1812,88.2528,8384.0
2019-12-31 10:30:00,111.0,111.03,110.94,110.95,6032.0,88.2608,88.2846,88.2131,88.221,6032.0
2019-12-31 10:35:00,110.96,111.08,110.94,111.07,9662.0,88.229,88.3244,88.2131,88.3164,9662.0
2019-12-31 10:40:00,111.05,111.06,110.95,111.0,7230.0,88.3005,88.3085,88.221,88.2608,7230.0
2019-12-31 10:45:00,110.99,111.05,110.97,111.03,7615.0,88.2528,88.3005,88.2369,88.2846,7615.0
2019-12-31 10:50:00,111.02,111.02,110.86,110.95,9061.0,88.2767,88.2767,88.1494,88.221,9061.0
2019-12-31 10:55:00,110.96,110.97,110.82,110.86,6910.0,88.229,88.2369,88.1176,88.1494,6910.0
2019-12-31 11:00:00,110.85,110.89,110.81,110.87,8990.0,88.1415,88.1733,88.1097,88.1574,8990.0
2019-12-31 11:05:00,110.88,110.94,110.83,110.83,6336.0,88.1653,88.2131,88.1256,88.1256,6336.0
2019-12-31 11:10:00,110.84,110.88,110.79,110.85,5283.0,88.1335,88.1653,88.0938,88.1415,5283.0
2019-12-31 11:15:00,110.84,110.94,110.84,110.88,5423.0,88.1335,88.2131,88.1335,88.1653,5423.0
2019-12-31 11:20:00,110.86,110.95,110.81,110.94,12455.0,88.1494,88.221,88.1097,88.2131,12455.0
2019-12-31 11:25:00,110.95,111.06,110.93,111.06,12265.0,88.221,88.3085,88.2051,88.3085,12265.0
2019-12-31 11:30:00,111.07,111.12,110.96,111.01,7095.0,88.3164,88.3562,88.229,88.2687,7095.0
2019-12-31 11:35:00,111.0,111.14,111.0,111.13,6435.0,88.2608,88.3721,88.2608,88.3641,6435.0
2019-12-31 11:40:00,111.12,111.27,111.1,111.23,8010.0,88.3562,88.4755,88.3403,88.4436,8010.0
2019-12-31 11:45:00,111.24,111.37,111.24,111.28,5803.0,88.4516,88.555,88.4516,88.4834,5803.0
2019-12-31 11:50:00,111.29,111.3,111.23,111.24,5498.0,88.4914,88.4993,88.4436,88.4516,5498.0
2019-12-31 11:55:00,111.23,111.29,111.17,111.24,10950.0,88.4436,88.4914,88.3959,88.4516,10950.0
2019-12-31 12:00:00,111.25,111.25,111.14,111.14,14270.0,88.4595,88.4595,88.3721,88.3721,14270.0
2019-12-31 12:05:00,111.13,111.24,111.13,111.2,6881.0,88.3641,88.4516,88.3641,88.4198,6881.0
2019-12-31 12:10:00,111.19,111.25,111.15,111.25,4027.0,88.4118,88.4595,88.38,88.4595,4027.0
2019-12-31 12:15:00,111.26,111.28,111.22,111.23,4628.0,88.4675,88.4834,88.4357,88.4436,4628.0
2019-12-31 12:20:00,111.23,111.24,111.16,111.21,6687.0,88.4436,88.4516,88.388,88.4277,6687.0
2019-12-31 12:25:00,111.21,111.31,111.21,111.3,4467.0,88.4277,88.5073,88.4277,88.4993,4467.0
2019-12-31 12:30:00,111.3,111.35,111.27,111.32,7041.0,88.4993,88.5391,88.4755,88.5152,7041.0
2019-12-31 12:35:00,111.32,111.4,111.32,111.34,7193.0,88.5152,88.5788,88.5152,88.5311,7193.0
2019-12-31 12:40:00,111.32,111.34,111.26,111.27,4384.0,88.5152,88.5311,88.4675,88.4755,4384.0
2019-12-31 12:45:00,111.26,111.27,111.08,111.09,8041.0,88.4675,88.4755,88.3244,88.3323,8041.0
2019-12-31 12:50:00,111.08,111.09,111.0,111.0,3755.0,88.3244,88.3323,88.2608,88.2608,3755.0
2019-12-31 12:55:00,111.02,111.12,111.0,111.12,5934.0,88.2767,88.3562,88.2608,88.3562,5934.0
2019-12-31 13:00:00,111.11,111.14,111.07,111.09,9787.0,88.3482,88.3721,88.3164,88.3323,9787.0
2019-12-31 13:05:00,111.08,111.2,111.07,111.17,6862.0,88.3244,88.4198,88.3164,88.3959,6862.0
2019-12-31 13:10:00,111.16,111.19,111.13,111.16,5765.0,88.388,88.4118,88.3641,88.388,5765.0
2019-12-31 13:15:00,111.16,111.19,111.1,111.11,12564.0,88.388,88.4118,88.3403,88.3482,12564.0
2019-12-31 13:20:00,111.13,111.14,111.09,111.1,4107.0,88.3641,88.3721,88.3323,88.3403,4107.0
2019-12-31 13:25:00,111.11,111.15,111.04,111.05,7450.0,88.3482,88.38,88.2926,88.3005,7450.0
2019-12-31 13:30:00,111.07,111.11,111.03,111.11,5627.0,88.3164,88.3482,88.2846,88.3482,5627.0
2019-12-31 13:35:00,111.13,111.16,111.09,111.12,4710.0,88.3641,88.388,88.3323,88.3562,4710.0
2019-12-31 13:40:00,111.13,111.15,111.1,111.11,6355.0,88.3641,88.38,88.3403,88.3482,6355.0
2019-12-31 13:45:00,111.1,111.2,111.1,111.13,10571.0,88.3403,88.4198,88.3403,88.3641,10571.0
2019-12-31 13:50:00,111.12,111.12,111.01,111.04,7348.0,88.3562,88.3562,88.2687,88.2926,7348.0
2019-12-31 13:55:00,111.03,111.06,110.93,110.94,6085.0,88.2846,88.3085,88.2051,88.2131,6085.0
2019-12-31 14:00:00,110.94,110.96,110.85,110.91,10386.0,88.2131,88.229,88.1415,88.1892,10386.0
2019-12-31 14:05:00,110.9,110.96,110.9,110.93,5146.0,88.1812,88.229,88.1812,88.2051,5146.0
2019-12-31 14:10:00,110.94,110.95,110.87,110.89,9986.0,88.2131,88.221,88.1574,88.1733,9986.0
2019-12-31 14:15:00,110.88,110.91,110.83,110.88,6867.0,88.1653,88.1892,88.1256,88.1653,6867.0
2019-12-31 14:20:00,110.88,110.96,110.84,110.93,8753.0,88.1653,88.229,88.1335,88.2051,8753.0
2019-12-31 14:25:00,110.93,110.97,110.91,110.93,6956.0,88.2051,88.2369,88.1892,88.2051,6956.0
2019-12-31 14:30:00,110.93,110.95,110.91,110.94,5464.0,88.2051,88.221,88.1892,88.2131,5464.0
2019-12-31 14:35:00,110.94,110.98,110.91,110.92,5965.0,88.2131,88.2449,88.1892,88.1972,5965.0
2019-12-31 14:40:00,110.93,110.96,110.91,110.92,6747.0,88.2051,88.229,88.1892,88.1972,6747.0
2019-12-31 14:45:00,110.92,110.93,110.72,110.78,20338.0,88.1972,88.2051,88.0381,88.0858,20338.0
2019-12-31 14:50:00,110.79,110.8,110.65,110.7,21035.0,88.0938,88.1017,87.9825,88.0222,21035.0
2019-12-31 14:55:00,110.68,110.7,110.63,110.69,13436.0,88.0063,88.0222,87.9666,88.0143,13436.0
2019-12-31 15:00:00,110.69,110.78,110.69,110.76,13830.0,88.0143,88.0858,88.0143,88.0699,13830.0
2019-12-31 15:05:00,110.75,110.85,110.71,110.84,12227.0,88.062,88.1415,88.0302,88.1335,12227.0
2019-12-31 15:10:00,110.84,110.92,110.83,110.88,10011.0,88.1335,88.1972,88.1256,88.1653,10011.0
2019-12-31 15:15:00,110.89,110.99,110.88,110.96,14133.0,88.1733,88.2528,88.1653,88.229,14133.0
2019-12-31 15:20:00,110.96,111.05,110.96,111.01,9712.0,88.229,88.3005,88.229,88.2687,9712.0
2019-12-31 15:25:00,111.02,111.15,111.0,111.15,11245.0,88.2767,88.38,88.2608,88.38,11245.0
2019-12-31 15:30:00,111.14,111.17,111.08,111.15,16037.0,88.3721,88.3959,88.3244,88.38,16037.0
2019-12-31 15:35:00,111.14,111.14,111.01,111.02,13822.0,88.3721,88.3721,88.2687,88.2767,13822.0
2019-12-31 15:40:00,111.02,111.16,111.02,111.16,17053.0,88.2767,88.388,88.2767,88.388,17053.0
2019-12-31 15:45:00,111.16,111.18,111.13,111.16,16873.0,88.388,88.4039,88.3641,88.388,16873.0
2019-12-31 15:50:00,111.16,111.4,111.11,111.37,47153.0,88.388,88.5788,88.3482,88.555,47153.0
2019-12-31 15:55:00,111.36,111.4,111.18,111.33,139289.0,88.547,88.5788,88.4039,88.5232,139289.0
2020-01-02 09:30:00,112.08,113.18,112.08,113.02,56771.0,89.1195,89.9942,89.1195,89.867,56771.0
2020-01-02 09:35:00,112.96,113.16,112.53,112.82,14410.0,89.8192,89.9783,89.4773,89.7079,14410.0
2020-01-02 09:40:00,112.78,112.89,112.72,112.74,18665.0,89.6761,89.7636,89.6284,89.6443,18665.0
2020-01-02 09:45:00,112.75,112.76,112.38,112.53,10321.0,89.6523,89.6602,89.3581,89.4773,10321.0
2020-01-02 09:50:00,112.44,112.49,112.23,112.26,10013.0,89.4058,89.4455,89.2388,89.2626,10013.0
2020-01-02 09:55:00,112.23,112.39,112.07,112.36,11462.0,89.2388,89.366,89.1116,89.3422,11462.0
2020-01-02 10:00:00,112.34,112.34,112.08,112.34,12056.0,89.3263,89.3263,89.1195,89.3263,12056.0
2020-01-02 10:05:00,112.3,112.41,112.25,112.25,5440.0,89.2944,89.3819,89.2547,89.2547,5440.0
2020-01-02 10:10:00,112.3,112.4,111.93,111.93,9426.0,89.2944,89.374,89.0002,89.0002,9426.0
2020-01-02 10:15:00,111.9,112.01,111.79,111.86,13998.0,88.9764,89.0639,88.8889,88.9446,13998.0
2020-01-02 10:20:00,111.84,111.92,111.62,111.74,14331.0,88.9287,88.9923,88.7538,88.8492,14331.0
2020-01-02 10:25:00,111.72,111.83,111.66,111.82,11307.0,88.8333,88.9207,88.7856,88.9128,11307.0
2020-01-02 10:30:00,111.84,111.86,111.75,111.83,16730.0,88.9287,88.9446,88.8571,88.9207,16730.0
2020-01-02 10:35:00,111.83,111.83,111.66,111.71,9115.0,88.9207,88.9207,88.7856,88.8253,9115.0
2020-01-02 10:40:00,111.7,111.82,111.68,111.78,7264.0,88.8174,88.9128,88.8015,88.881,7264.0
2020-01-02 10:45:00,111.77,111.93,111.72,111.92,15396.0,88.873,89.0002,88.8333,88.9923,15396.0
2020-01-02 10:50:00,111.92,112.0,111.89,112.0,12877.0,88.9923,89.0559,88.9684,89.0559,12877.0
2020-01-02 10:55:00,112.01,112.21,111.98,112.18,15055.0,89.0639,89.2229,89.04,89.199,15055.0
2020-01-02 11:00:00,112.18,112.18,111.95,111.98,11641.0,89.199,89.199,89.0161,89.04,11641.0
2020-01-02 11:05:00,111.97,112.08,111.82,111.95,19373.0,89.0321,89.1195,88.9128,89.0161,19373.0
2020-01-02 11:10:00,111.92,111.97,111.9,111.96,8367.0,88.9923,89.0321,88.9764,89.0241,8367.0
2020-01-02 11:15:00,111.98,112.0,111.9,111.9,13187.0,89.04,89.0559,88.9764,88.9764,13187.0
2020-01-02 11:20:00,111.91,112.13,111.91,112.1,4145.0,88.9843,89.1593,88.9843,89.1354,4145.0
2020-01-02 11:25:00,112.08,112.08,111.96,112.02,5088.0,89.1195,89.1195,89.0241,89.0718,5088.0
2020-01-02 11:30:00,112.02,112.02,111.77,111.81,7222.0,89.0718,89.0718,88.873,88.9048,7222.0
2020-01-02 11:35:00,111.82,111.94,111.76,111.93,7964.0,88.9128,89.0082,88.8651,89.0002,7964.0
2020-01-02 11:40:00,111.94,112.01,111.91,111.95,6417.0,89.0082,89.0639,88.9843,89.0161,6417.0
2020-01-02 11:45:00,111.96,112.02,111.88,111.94,10170.0,89.0241,89.0718,88.9605,89.0082,10170.0
2020-01-02 11:50:00,111.94,112.03,111.94,112.01,8974.0,89.0082,89.0798,89.0082,89.0639,8974.0
2020-01-02 11:55:00,112.02,112.02,111.91,112.0,8595.0,89.0718,89.0718,88.9843,89.0559,8595.0
2020-01-02 12:00:00,112.02,112.16,111.99,112.14,9464.0,89.0718,89.1831,89.048,89.1672,9464.0
2020-01-02 12:05:00,112.14,112.17,112.07,112.14,12459.0,89.1672,89.1911,89.1116,89.1672,12459.0
2020-01-02 12:10:00,112.14,112.18,112.12,112.12,13536.0,89.1672,89.199,89.1513,89.1513,13536.0
2020-01-02 12:15:00,112.11,112.14,112.07,112.07,6777.0,89.1434,89.1672,89.1116,89.1116,6777.0
2020-01-02 12:20:00,112.07,112.16,112.07,112.15,10505.0,89.1116,89.1831,89.1116,89.1752,10505.0
2020-01-02 12:25:00,112.17,112.17,112.05,112.11,13271.0,89.1911,89.1911,89.0957,89.1434,13271.0
2020-01-02 12:30:00,112.11,112.21,112.1,112.11,18640.0,89.1434,89.2229,89.1354,89.1434,18640.0
2020-01-02 12:35:00,112.13,112.2,112.12,112.2,4374.0,89.1593,89.2149,89.1513,89.2149,4374.0
2020-01-02 12:40:00,112.22,112.37,112.21,112.36,8223.0,89.2308,89.3501,89.2229,89.3422,8223.0
2020-01-02 12:45:00,112.36,112.45,112.33,112.45,9584.0,89.3422,89.4137,89.3183,89.4137,9584.0
2020-01-02 12:50:00,112.47,112.53,112.42,112.48,8798.0,89.4296,89.4773,89.3899,89.4376,8798.0
2020-01-02 12:55:00,112.48,112.49,112.4,112.47,11764.0,89.4376,89.4455,89.374,89.4296,11764.0
2020-01-02 13:00:00,112.47,112.48,112.37,112.39,7370.0,89.4296,89.4376,89.3501,89.366,7370.0
2020-01-02 13:05:00,112.4,112.4,112.31,112.33,3680.0,89.374,89.374,89.3024,89.3183,3680.0
2020-01-02 13:10:00,112.32,112.46,112.31,112.41,7150.0,89.3104,89.4217,89.3024,89.3819,7150.0
2020-01-02 13:15:00,112.45,112.47,112.37,112.39,12016.0,89.4137,89.4296,89.3501,89.366,12016.0
2020-01-02 13:20:00,112.37,112.43,112.32,112.32,6029.0,89.3501,89.3978,89.3104,89.3104,6029.0
2020-01-02 13:25:00,112.3,112.34,112.28,112.3,4242.0,89.2944,89.3263,89.2785,89.2944,4242.0
2020-01-02 13:30:00,112.31,112.34,112.19,112.2,5532.0,89.3024,89.3263,89.207,89.2149,5532.0
2020-01-02 13:35:00,112.2,112.22,112.16,112.18,5228.0,89.2149,89.2308,89.1831,89.199,5228.0
2020-01-02 13:40:00,112.16,112.22,112.1,112.1,9222.0,89.1831,89.2308,89.1354,89.1354,9222.0
2020-01-02 13:45:00,112.11,112.14,112.07,112.08,7911.0,89.1434,89.1672,89.1116,89.1195,7911.0
2020-01-02 13:50:00,112.06,112.08,112.01,112.06,5569.0,89.1036,89.1195,89.0639,89.1036,5569.0
2020-01-02 13:55:00,112.07,112.07,111.95,111.96,7449.0,89.1116,89.1116,89.0161,89.0241,7449.0
2020-01-02 14:00:00,111.94,111.94,111.75,111.79,11367.0,89.0082,89.0082,88.8571,88.8889,11367.0
2020-01-02 14:05:00,111.79,111.81,111.75,111.77,5990.0,88.8889,88.9048,88.8571,88.873,5990.0
2020-01-02 14:10:00,111.8,111.8,111.73,111.79,12085.0,88.8969,88.8969,88.8412,88.8889,12085.0
2020-01-02 14:15:00,111.8,111.8,111.59,111.59,18726.0,88.8969,88.8969,88.7299,88.7299,18726.0
2020-01-02 14:20:00,111.61,111.65,111.53,111.54,27342.0,88.7458,88.7776,88.6822,88.6901,27342.0
2020-01-02 14:25:00,111.55,111.55,111.46,111.46,13984.0,88.6981,88.6981,88.6265,88.6265,13984.0
2020-01-02 14:30:00,111.45,111.48,111.38,111.41,14862.0,88.6186,88.6424,88.5629,88.5868,14862.0
2020-01-02 14:35:00,111.42,111.6,111.41,111.59,16710.0,88.5947,88.7378,88.5868,88.7299,16710.0
2020-01-02 14:40:00,111.59,111.65,111.52,111.59,12909.0,88.7299,88.7776,88.6742,88.7299,12909.0
2020-01-02 14:45:00,111.61,111.69,111.53,111.69,10891.0,88.7458,88.8094,88.6822,88.8094,10891.0
2020-01-02 14:50:00,111.71,111.74,111.64,111.65,19326.0,88.8253,88.8492,88.7697,88.7776,19326.0
2020-01-02 14:55:00,111.64,111.73,111.64,111.69,6059.0,88.7697,88.8412,88.7697,88.8094,6059.0
2020-01-02 15:00:00,111.69,111.73,111.64,111.64,8936.0,88.8094,88.8412,88.7697,88.7697,8936.0
2020-01-02 15:05:00,111.62,111.62,111.55,111.55,8474.0,88.7538,88.7538,88.6981,88.6981,8474.0
2020-01-02 15:10:00,111.57,111.69,111.54,111.64,9810.0,88.714,88.8094,88.6901,88.7697,9810.0
2020-01-02 15:15:00,111.64,111.69,111.62,111.63,8773.0,88.7697,88.8094,88.7538,88.7617,8773.0
2020-01-02 15:20:00,111.63,111.75,111.62,111.68,13688.0,88.7617,88.8571,88.7538,88.8015,13688.0
2020-01-02 15:25:00,111.69,111.84,111.69,111.83,6946.0,88.8094,88.9287,88.8094,88.9207,6946.0
2020-01-02 15:30:00,111.83,111.84,111.76,111.82,10247.0,88.9207,88.9287,88.8651,88.9128,10247.0
2020-01-02 15:35:00,111.82,111.84,111.77,111.8,10276.0,88.9128,88.9287,88.873,88.8969,10276.0
2020-01-02 15:40:00,111.81,111.84,111.78,111.81,9621.0,88.9048,88.9287,88.881,88.9048,9621.0
2020-01-02 15:45:00,111.81,111.83,111.77,111.81,13606.0,88.9048,88.9207,88.873,88.9048,13606.0
2020-01-02 15:50:00,111.84,111.97,111.84,111.97,21897.0,88.9287,89.0321,88.9287,89.0321,21897.0
2020-01-02 15:55:00,111.96,112.21,111.92,112.2,62587.0,89.0241,89.2229,88.9923,89.2149,62587.0
2020-01-03 09:30:00,111.25,112.42,111.2,111.4,56914.0,88.4595,89.3899,88.4198,88.5788,56914.0
2020-01-03 09:35:00,111.49,111.5,110.9,111.09,13000.0,88.6504,88.6583,88.1812,88.3323,13000.0
2020-01-03 09:40:00,111.19,111.2,110.78,111.13,33415.0,88.4118,88.4198,88.0858,88.3641,33415.0
2020-01-03 09:45:00,111.15,111.25,111.05,111.16,15610.0,88.38,88.4595,88.3005,88.388,15610.0
2020-01-03 09:50:00,111.16,111.16,110.7,110.7,17547.0,88.388,88.388,88.0222,88.0222,17547.0
2020-01-03 09:55:00,110.7,110.7,110.22,110.28,18997.0,88.0222,88.0222,87.6406,87.6883,18997.0
2020-01-03 10:00:00,110.16,110.24,109.64,109.68,37217.0,87.5928,87.6565,87.1794,87.2112,37217.0
2020-01-03 10:05:00,109.66,109.92,109.57,109.76,17890.0,87.1953,87.402,87.1237,87.2748,17890.0
2020-01-03 10:10:00,109.75,110.13,109.65,110.13,27315.0,87.2668,87.569,87.1873,87.569,27315.0
2020-01-03 10:15:00,110.08,110.08,109.65,109.66,12383.0,87.5292,87.5292,87.1873,87.1953,12383.0
2020-01-03 10:20:00,109.66,109.67,109.31,109.37,22200.0,87.1953,87.2032,86.917,86.9647,22200.0
2020-01-03 10:25:00,109.38,109.4,109.2,109.34,26534.0,86.9726,86.9885,86.8295,86.9408,26534.0
2020-01-03 10:30:00,109.37,109.39,108.93,109.34,18298.0,86.9647,86.9806,86.6148,86.9408,18298.0
2020-01-03 10:35:00,109.35,109.43,109.28,109.39,5891.0,86.9488,87.0124,86.8931,86.9806,5891.0
2020-01-03 10:40:00,109.39,109.48,109.29,109.38,14433.0,86.9806,87.0521,86.9011,86.9726,14433.0
2020-01-03 10:45:00,109.34,109.35,109.22,109.29,16577.0,86.9408,86.9488,86.8454,86.9011,16577.0
2020-01-03 10:50:00,109.3,109.31,109.15,109.27,8929.0,86.909,86.917,86.7898,86.8852,8929.0
2020-01-03 10:55:00,109.25,109.44,109.22,109.44,10187.0,86.8693,87.0203,86.8454,87.0203,10187.0
2020-01-03 11:00:00,109.44,109.6,109.01,109.03,21376.0,87.0203,87.1476,86.6784,86.6943,21376.0
2020-01-03 11:05:00,109.02,109.16,109.02,109.04,11158.0,86.6864,86.7977,86.6864,86.7023,11158.0
2020-01-03 11:10:00,109.04,109.11,108.98,109.08,11993.0,86.7023,86.7579,86.6546,86.7341,11993.0
2020-01-03 11:15:00,109.07,109.13,109.01,109.09,11753.0,86.7261,86.7738,86.6784,86.742,11753.0
2020-01-03 11:20:00,109.08,109.08,108.91,109.0,15635.0,86.7341,86.7341,86.5989,86.6705,15635.0
2020-01-03 11:25:00,109.0,109.07,108.81,108.87,22293.0,86.6705,86.7261,86.5194,86.5671,22293.0
2020-01-03 11:30:00,108.86,109.06,108.85,109.04,14360.0,86.5592,86.7182,86.5512,86.7023,14360.0
2020-01-03 11:35:00,109.07,109.07,108.89,108.92,8287.0,86.7261,86.7261,86.583,86.6069,8287.0
2020-01-03 11:40:00,108.93,109.24,108.93,109.16,26908.0,86.6148,86.8613,86.6148,86.7977,26908.0
2020-01-03 11:45:00,109.16,109.33,109.14,109.3,10894.0,86.7977,86.9329,86.7818,86.909,10894.0
2020-01-03 11:50:00,109.3,109.3,109.09,109.23,15249.0,86.909,86.909,86.742,86.8534,15249.0
2020-01-03 11:55:00,109.23,109.23,109.09,109.2,19078.0,86.8534,86.8534,86.742,86.8295,19078.0
2020-01-03 12:00:00,109.22,109.4,109.21,109.35,17055.0,86.8454,86.9885,86.8375,86.9488,17055.0
2020-01-03 12:05:00,109.35,109.35,109.16,109.19,17940.0,86.9488,86.9488,86.7977,86.8216,17940.0
2020-01-03 12:10:00,109.19,109.26,109.11,109.13,25371.0,86.8216,86.8772,86.7579,86.7738,25371.0
2020-01-03 12:15:00,109.12,109.14,108.94,108.96,13746.0,86.7659,86.7818,86.6228,86.6387,13746.0
2020-01-03 12:20:00,108.96,108.99,108.83,108.84,7620.0,86.6387,86.6625,86.5353,86.5433,7620.0
2020-01-03 12:25:00,108.83,108.83,108.72,108.76,13997.0,86.5353,86.5353,86.4478,86.4796,13997.0
2020-01-03 12:30:00,108.75,108.82,108.7,108.76,14989.0,86.4717,86.5274,86.4319,86.4796,14989.0
2020-01-03 12:35:00,108.78,108.83,108.72,108.79,7907.0,86.4955,86.5353,86.4478,86.5035,7907.0
2020-01-03 12:40:00,108.78,108.82,108.68,108.75,14524.0,86.4955,86.5274,86.416,86.4717,14524.0
2020-01-03 12:45:00,108.75,108.86,108.74,108.8,8448.0,86.4717,86.5592,86.4637,86.5115,8448.0
2020-01-03 12:50:00,108.82,108.85,108.76,108.76,8216.0,86.5274,86.5512,86.4796,86.4796,8216.0
2020-01-03 12:55:00,108.76,108.77,108.62,108.62,11936.0,86.4796,86.4876,86.3683,86.3683,11936.0
2020-01-03 13:00:00,108.62,108.65,108.54,108.54,14113.0,86.3683,86.3922,86.3047,86.3047,14113.0
2020-01-03 13:05:00,108.56,108.6,108.51,108.52,10770.0,86.3206,86.3524,86.2809,86.2888,10770.0
2020-01-03 13:10:00,108.51,108.53,108.38,108.4,15479.0,86.2809,86.2968,86.1775,86.1934,15479.0
2020-01-03 13:15:00,108.39,108.39,108.21,108.29,20078.0,86.1854,86.1854,86.0423,86.1059,20078.0
2020-01-03 13:20:00,108.3,108.42,108.28,108.41,10759.0,86.1139,86.2093,86.098,86.2013,10759.0
2020-01-03 13:25:00,108.4,108.44,108.36,108.37,8630.0,86.1934,86.2252,86.1616,86.1695,8630.0
2020-01-03 13:30:00,108.39,108.42,108.32,108.39,10052.0,86.1854,86.2093,86.1298,86.1854,10052.0
2020-01-03 13:35:00,108.4,108.49,108.24,108.48,11748.0,86.1934,86.265,86.0662,86.257,11748.0
2020-01-03 13:40:00,108.49,108.53,108.44,108.47,19790.0,86.265,86.2968,86.2252,86.2491,19790.0
2020-01-03 13:45:00,108.48,108.57,108.48,108.57,7173.0,86.257,86.3286,86.257,86.3286,7173.0
2020-01-03 13:50:00,108.59,108.71,108.56,108.6,8350.0,86.3445,86.4399,86.3206,86.3524,8350.0
2020-01-03 13:55:00,108.6,108.68,108.56,108.64,14224.0,86.3524,86.416,86.3206,86.3842,14224.0
2020-01-03 14:00:00,108.64,108.65,108.55,108.57,6066.0,86.3842,86.3922,86.3127,86.3286,6066.0
2020-01-03 14:05:00,108.57,108.58,108.47,108.48,9551.0,86.3286,86.3365,86.2491,86.257,9551.0
2020-01-03 14:10:00,108.49,108.51,108.35,108.35,12196.0,86.265,86.2809,86.1536,86.1536,12196.0
2020-01-03 14:15:00,108.37,108.39,108.32,108.33,11673.0,86.1695,86.1854,86.1298,86.1377,11673.0
2020-01-03 14:20:00,108.31,108.36,108.3,108.35,9314.0,86.1218,86.1616,86.1139,86.1536,9314.0
2020-01-03 14:25:00,108.35,108.37,108.29,108.34,8756.0,86.1536,86.1695,86.1059,86.1457,8756.0
2020-01-03 14:30:00,108.35,108.35,108.2,108.25,17730.0,86.1536,86.1536,86.0344,86.0741,17730.0
2020-01-03 14:35:00,108.25,108.27,108.19,108.21,20536.0,86.0741,86.09,86.0264,86.0423,20536.0
2020-01-03 14:40:00,108.22,108.41,108.22,108.4,16655.0,86.0503,86.2013,86.0503,86.1934,16655.0
2020-01-03 14:45:00,108.4,108.46,108.39,108.45,13471.0,86.1934,86.2411,86.1854,86.2332,13471.0
2020-01-03 14:50:00,108.44,108.54,108.43,108.48,9174.0,86.2252,86.3047,86.2172,86.257,9174.0
2020-01-03 14:55:00,108.48,108.66,108.46,108.66,14255.0,86.257,86.4001,86.2411,86.4001,14255.0
2020-01-03 15:00:00,108.66,108.74,108.61,108.7,15814.0,86.4001,86.4637,86.3604,86.4319,15814.0
2020-01-03 15:05:00,108.69,108.75,108.59,108.59,18960.0,86.424,86.4717,86.3445,86.3445,18960.0
2020-01-03 15:10:00,108.57,108.62,108.54,108.55,13969.0,86.3286,86.3683,86.3047,86.3127,13969.0
2020-01-03 15:15:00,108.56,108.57,108.41,108.48,13125.0,86.3206,86.3286,86.2013,86.257,13125.0
2020-01-03 15:20:00,108.48,108.52,108.37,108.4,12871.0,86.257,86.2888,86.1695,86.1934,12871.0
2020-01-03 15:25:00,108.41,108.45,108.38,108.38,15789.0,86.2013,86.2332,86.1775,86.1775,15789.0
2020-01-03 15:30:00,108.38,108.38,108.29,108.31,19386.0,86.1775,86.1775,86.1059,86.1218,19386.0
2020-01-03 15:35:00,108.3,108.39,108.23,108.23,17903.0,86.1139,86.1854,86.0582,86.0582,17903.0
2020-01-03 15:40:00,108.24,108.38,108.22,108.35,18233.0,86.0662,86.1775,86.0503,86.1536,18233.0
2020-01-03 15:45:00,108.35,108.4,108.24,108.32,28716.0,86.1536,86.1934,86.0662,86.1298,28716.0
2020-01-03 15:50:00,108.34,108.53,108.3,108.48,62373.0,86.1457,86.2968,86.1139,86.257,62373.0
2020-01-03 15:55:00,108.48,108.59,108.42,108.45,93205.0,86.257,86.3445,86.2093,86.2332,93205.0
2020-01-06 09:30:00,108.24,108.44,108.09,108.21,89883.0,86.0662,86.2252,85.9469,86.0423,89883.0
2020-01-06 09:35:00,108.16,108.21,107.74,107.84,18038.0,86.0026,86.0423,85.6686,85.7481,18038.0
2020-01-06 09:40:00,107.73,107.89,107.53,107.6,14745.0,85.6606,85.7879,85.5016,85.5573,14745.0
2020-01-06 09:45:00,107.73,107.81,107.54,107.75,15196.0,85.6606,85.7243,85.5096,85.6766,15196.0
2020-01-06 09:50:00,107.76,108.19,107.75,107.97,26201.0,85.6845,86.0264,85.6766,85.8515,26201.0
2020-01-06 09:55:00,107.88,107.9,107.69,107.7,14322.0,85.7799,85.7958,85.6288,85.6368,14322.0
2020-01-06 10:00:00,107.7,107.7,107.26,107.32,22768.0,85.6368,85.6368,85.2869,85.3346,22768.0
2020-01-06 10:05:00,107.3,107.6,107.3,107.55,15209.0,85.3187,85.5573,85.3187,85.5175,15209.0
2020-01-06 10:10:00,107.49,107.57,107.39,107.57,29257.0,85.4698,85.5334,85.3903,85.5334,29257.0
2020-01-06 10:15:00,107.55,107.7,107.4,107.42,20353.0,85.5175,85.6368,85.3983,85.4142,20353.0
2020-01-06 10:20:00,107.39,107.56,107.35,107.47,10318.0,85.3903,85.5255,85.3585,85.4539,10318.0
2020-01-06 10:25:00,107.5,107.64,107.43,107.61,22869.0,85.4778,85.5891,85.4221,85.5652,22869.0
2020-01-06 10:30:00,107.63,107.95,107.61,107.83,23337.0,85.5811,85.8356,85.5652,85.7402,23337.0
2020-01-06 10:35:00,107.87,108.01,107.81,107.91,10660.0,85.772,85.8833,85.7243,85.8038,10660.0
2020-01-06 10:40:00,107.95,108.03,107.84,107.92,14655.0,85.8356,85.8992,85.7481,85.8117,14655.0
2020-01-06 10:45:00,107.95,108.11,107.93,108.05,7766.0,85.8356,85.9628,85.8197,85.9151,7766.0
2020-01-06 10:50:00,108.07,108.12,107.9,107.97,16843.0,85.931,85.9708,85.7958,85.8515,16843.0
2020-01-06 10:55:00,107.93,107.95,107.64,107.64,61006.0,85.8197,85.8356,85.5891,85.5891,61006.0
2020-01-06 11:00:00,107.65,107.8,107.6,107.73,11433.0,85.597,85.7163,85.5573,85.6606,11433.0
2020-01-06 11:05:00,107.72,107.73,107.35,107.38,23799.0,85.6527,85.6606,85.3585,85.3823,23799.0
2020-01-06 11:10:00,107.4,107.67,107.35,107.6,46599.0,85.3983,85.6129,85.3585,85.5573,46599.0
2020-01-06 11:15:00,107.6,107.66,107.47,107.48,12576.0,85.5573,85.605,85.4539,85.4619,12576.0
2020-01-06 11:20:00,107.51,107.54,107.35,107.35,9262.0,85.4857,85.5096,85.3585,85.3585,9262.0
2020-01-06 11:25:00,107.35,107.48,107.27,107.42,25289.0,85.3585,85.4619,85.2949,85.4142,25289.0
2020-01-06 11:30:00,107.42,107.6,107.38,107.46,50162.0,85.4142,85.5573,85.3823,85.446,50162.0
2020-01-06 11:35:00,107.49,107.59,107.49,107.5,8791.0,85.4698,85.5493,85.4698,85.4778,8791.0
2020-01-06 11:40:00,107.54,107.69,107.54,107.61,15041.0,85.5096,85.6288,85.5096,85.5652,15041.0
2020-01-06 11:45:00,107.59,107.7,107.58,107.66,10268.0,85.5493,85.6368,85.5414,85.605,10268.0
2020-01-06 11:50:00,107.66,107.71,107.59,107.6,11277.0,85.605,85.6447,85.5493,85.5573,11277.0
2020-01-06 11:55:00,107.6,107.66,107.56,107.64,7644.0,85.5573,85.605,85.5255,85.5891,7644.0
2020-01-06 12:00:00,107.61,107.75,107.61,107.72,7880.0,85.5652,85.6766,85.5652,85.6527,7880.0
2020-01-06 12:05:00,107.71,107.86,107.65,107.81,15130.0,85.6447,85.764,85.597,85.7243,15130.0
2020-01-06 12:10:00,107.83,107.96,107.83,107.92,30559.0,85.7402,85.8435,85.7402,85.8117,30559.0
2020-01-06 12:15:00,107.92,107.92,107.6,107.61,28153.0,85.8117,85.8117,85.5573,85.5652,28153.0
2020-01-06 12:20:00,107.62,107.7,107.55,107.55,25714.0,85.5732,85.6368,85.5175,85.5175,25714.0
2020-01-06 12:25:00,107.55,107.59,107.51,107.55,13738.0,85.5175,85.5493,85.4857,85.5175,13738.0
2020-01-06 12:30:00,107.55,107.58,107.51,107.53,11047.0,85.5175,85.5414,85.4857,85.5016,11047.0
2020-01-06 12:35:00,107.54,107.57,107.46,107.46,11575.0,85.5096,85.5334,85.446,85.446,11575.0
2020-01-06 12:40:00,107.46,107.48,107.38,107.44,10450.0,85.446,85.4619,85.3823,85.4301,10450.0
2020-01-06 12:45:00,107.44,107.5,107.39,107.44,8104.0,85.4301,85.4778,85.3903,85.4301,8104.0
2020-01-06 12:50:00,107.44,107.45,107.31,107.34,13278.0,85.4301,85.438,85.3267,85.3505,13278.0
2020-01-06 12:55:00,107.35,107.44,107.35,107.4,10618.0,85.3585,85.4301,85.3585,85.3983,10618.0
2020-01-06 13:00:00,107.41,107.41,107.26,107.3,8561.0,85.4062,85.4062,85.2869,85.3187,8561.0
2020-01-06 13:05:00,107.3,107.43,107.21,107.43,16107.0,85.3187,85.4221,85.2472,85.4221,16107.0
2020-01-06 13:10:00,107.41,107.49,107.35,107.49,11858.0,85.4062,85.4698,85.3585,85.4698,11858.0
2020-01-06 13:15:00,107.5,107.52,107.45,107.51,4965.0,85.4778,85.4937,85.438,85.4857,4965.0
2020-01-06 13:20:00,107.52,107.57,107.45,107.57,7423.0,85.4937,85.5334,85.438,85.5334,7423.0
2020-01-06 13:25:00,107.55,107.6,107.53,107.6,9213.0,85.5175,85.5573,85.5016,85.5573,9213.0
2020-01-06 13:30:00,107.6,107.65,107.59,107.61,11203.0,85.5573,85.597,85.5493,85.5652,11203.0
2020-01-06 13:35:00,107.59,107.68,107.54,107.68,15673.0,85.5493,85.6209,85.5096,85.6209,15673.0
2020-01-06 13:40:00,107.7,107.79,107.65,107.79,13179.0,85.6368,85.7084,85.597,85.7084,13179.0
2020-01-06 13:45:00,107.78,107.8,107.71,107.77,10022.0,85.7004,85.7163,85.6447,85.6925,10022.0
2020-01-06 13:50:00,107.77,107.83,107.76,107.78,15547.0,85.6925,85.7402,85.6845,85.7004,15547.0
2020-01-06 13:55:00,107.77,107.78,107.68,107.75,12045.0,85.6925,85.7004,85.6209,85.6766,12045.0
2020-01-06 14:00:00,107.74,107.84,107.69,107.8,14253.0,85.6686,85.7481,85.6288,85.7163,14253.0
2020-01-06 14:05:00,107.8,107.88,107.76,107.88,13446.0,85.7163,85.7799,85.6845,85.7799,13446.0
2020-01-06 14:10:00,107.86,107.98,107.81,107.97,32018.0,85.764,85.8594,85.7243,85.8515,32018.0
2020-01-06 14:15:00,107.97,108.23,107.97,108.23,35858.0,85.8515,86.0582,85.8515,86.0582,35858.0
2020-01-06 14:20:00,108.23,108.24,108.09,108.15,18312.0,86.0582,86.0662,85.9469,85.9946,18312.0
2020-01-06 14:25:00,108.14,108.2,108.1,108.16,11165.0,85.9867,86.0344,85.9549,86.0026,11165.0
2020-01-06 14:30:00,108.16,108.2,108.13,108.16,11532.0,86.0026,86.0344,85.9787,86.0026,11532.0
2020-01-06 14:35:00,108.17,108.22,108.1,108.11,17716.0,86.0105,86.0503,85.9549,85.9628,17716.0
2020-01-06 14:40:00,108.11,108.15,108.07,108.15,10698.0,85.9628,85.9946,85.931,85.9946,10698.0
2020-01-06 14:45:00,108.15,108.19,108.12,108.17,17203.0,85.9946,86.0264,85.9708,86.0105,17203.0
2020-01-06 14:50:00,108.17,108.24,108.15,108.2,13342.0,86.0105,86.0662,85.9946,86.0344,13342.0
2020-01-06 14:55:00,108.2,108.2,108.13,108.18,27274.0,86.0344,86.0344,85.9787,86.0185,27274.0
2020-01-06 15:00:00,108.18,108.26,108.17,108.23,23064.0,86.0185,86.0821,86.0105,86.0582,23064.0
2020-01-06 15:05:00,108.24,108.24,108.06,108.12,10850.0,86.0662,86.0662,85.923,85.9708,10850.0
2020-01-06 15:10:00,108.13,108.3,108.12,108.3,16939.0,85.9787,86.1139,85.9708,86.1139,16939.0
2020-01-06 15:15:00,108.29,108.31,108.11,108.15,18564.0,86.1059,86.1218,85.9628,85.9946,18564.0
2020-01-06 15:20:00,108.15,108.17,108.08,108.1,28128.0,85.9946,86.0105,85.9389,85.9549,28128.0
2020-01-06 15:25:00,108.1,108.17,108.09,108.17,17105.0,85.9549,86.0105,85.9469,86.0105,17105.0
2020-01-06 15:30:00,108.15,108.17,107.67,107.68,34279.0,85.9946,86.0105,85.6129,85.6209,34279.0
2020-01-06 15:35:00,107.69,107.73,107.56,107.66,42034.0,85.6288,85.6606,85.5255,85.605,42034.0
2020-01-06 15:40:00,107.67,107.71,107.56,107.61,36738.0,85.6129,85.6447,85.5255,85.5652,36738.0
2020-01-06 15:45:00,107.61,107.7,107.6,107.61,49330.0,85.5652,85.6368,85.5573,85.5652,49330.0
2020-01-06 15:50:00,107.62,107.74,107.6,107.7,85777.0,85.5732,85.6686,85.5573,85.6368,85777.0
2020-01-06 15:55:00,107.69,107.84,107.63,107.81,120924.0,85.6288,85.7481,85.5811,85.7243,120924.0
2020-01-07 09:30:00,107.13,107.38,107.0,107.21,76825.0,85.1836,85.3823,85.0802,85.2472,76825.0
2020-01-07 09:35:00,107.17,107.24,106.96,107.12,34486.0,85.2154,85.271,85.0484,85.1756,34486.0
2020-01-07 09:40:00,107.1,107.53,107.02,107.53,29234.0,85.1597,85.5016,85.0961,85.5016,29234.0
2020-01-07 09:45:00,107.56,107.58,106.74,106.93,20198.0,85.5255,85.5414,84.8735,85.0245,20198.0
2020-01-07 09:50:00,106.94,107.01,106.75,106.98,11694.0,85.0325,85.0881,84.8814,85.0643,11694.0
2020-01-07 09:55:00,106.96,107.11,106.78,107.02,14812.0,85.0484,85.1677,84.9053,85.0961,14812.0
2020-01-07 10:00:00,107.19,107.19,106.76,106.93,14214.0,85.2313,85.2313,84.8894,85.0245,14214.0
2020-01-07 10:05:00,106.94,107.0,106.8,106.99,12373.0,85.0325,85.0802,84.9212,85.0722,12373.0
2020-01-07 10:10:00,107.0,107.36,106.99,107.32,13437.0,85.0802,85.3664,85.0722,85.3346,13437.0
2020-01-07 10:15:00,107.31,107.42,107.22,107.31,19804.0,85.3267,85.4142,85.2551,85.3267,19804.0
2020-01-07 10:20:00,107.3,107.61,107.3,107.51,33941.0,85.3187,85.5652,85.3187,85.4857,33941.0
2020-01-07 10:25:00,107.48,107.63,107.47,107.62,11595.0,85.4619,85.5811,85.4539,85.5732,11595.0
2020-01-07 10:30:00,107.64,107.65,107.4,107.41,25379.0,85.5891,85.597,85.3983,85.4062,25379.0
2020-01-07 10:35:00,107.43,107.55,107.33,107.41,11026.0,85.4221,85.5175,85.3426,85.4062,11026.0
2020-01-07 10:40:00,107.44,107.52,107.37,107.42,18665.0,85.4301,85.4937,85.3744,85.4142,18665.0
2020-01-07 10:45:00,107.46,107.55,107.45,107.52,5448.0,85.446,85.5175,85.438,85.4937,5448.0
2020-01-07 10:50:00,107.54,107.71,107.53,107.7,11965.0,85.5096,85.6447,85.5016,85.6368,11965.0
2020-01-07 10:55:00,107.7,107.86,107.68,107.79,14350.0,85.6368,85.764,85.6209,85.7084,14350.0
2020-01-07 11:00:00,107.78,107.82,107.72,107.81,15477.0,85.7004,85.7322,85.6527,85.7243,15477.0
2020-01-07 11:05:00,107.83,107.94,107.81,107.88,11270.0,85.7402,85.8276,85.7243,85.7799,11270.0
2020-01-07 11:10:00,107.88,107.91,107.39,107.48,19900.0,85.7799,85.8038,85.3903,85.4619,19900.0
2020-01-07 11:15:00,107.49,107.54,107.41,107.54,11986.0,85.4698,85.5096,85.4062,85.5096,11986.0
2020-01-07 11:20:00,107.51,107.51,107.05,107.2,12530.0,85.4857,85.4857,85.12,85.2392,12530.0
2020-01-07 11:25:00,107.17,107.17,107.0,107.04,10394.0,85.2154,85.2154,85.0802,85.112,10394.0
2020-01-07 11:30:00,107.03,107.11,107.0,107.05,10127.0,85.1041,85.1677,85.0802,85.12,10127.0
2020-01-07 11:35:00,107.06,107.21,106.94,107.09,7554.0,85.1279,85.2472,85.0325,85.1518,7554.0
2020-01-07 11:40:00,107.14,107.14,106.95,107.0,9914.0,85.1915,85.1915,85.0404,85.0802,9914.0
2020-01-07 11:45:00,106.98,107.12,106.96,106.96,5768.0,85.0643,85.1756,85.0484,85.0484,5768.0
2020-01-07 11:50:00,106.92,107.0,106.86,106.88,5570.0,85.0166,85.0802,84.9689,84.9848,5570.0
2020-01-07 11:55:00,106.88,107.01,106.75,107.01,19203.0,84.9848,85.0881,84.8814,85.0881,19203.0
2020-01-07 12:00:00,107.0,107.04,106.91,107.03,12405.0,85.0802,85.112,85.0086,85.1041,12405.0
2020-01-07 12:05:00,107.05,107.05,106.83,106.95,5546.0,85.12,85.12,84.945,85.0404,5546.0
2020-01-07 12:10:00,106.92,106.99,106.82,106.94,7366.0,85.0166,85.0722,84.9371,85.0325,7366.0
2020-01-07 12:15:00,106.94,107.03,106.88,107.02,5457.0,85.0325,85.1041,84.9848,85.0961,5457.0
2020-01-07 12:20:00,107.0,107.08,106.97,107.08,8049.0,85.0802,85.1438,85.0563,85.1438,8049.0
2020-01-07 12:25:00,107.09,107.1,107.0,107.04,7394.0,85.1518,85.1597,85.0802,85.112,7394.0
2020-01-07 12:30:00,107.04,107.06,106.94,107.05,8367.0,85.112,85.1279,85.0325,85.12,8367.0
2020-01-07 12:35:00,107.04,107.16,107.03,107.11,7869.0,85.112,85.2074,85.1041,85.1677,7869.0
2020-01-07 12:40:00,107.08,107.11,107.05,107.1,2738.0,85.1438,85.1677,85.12,85.1597,2738.0
2020-01-07 12:45:00,107.1,107.2,107.1,107.18,7435.0,85.1597,85.2392,85.1597,85.2233,7435.0
2020-01-07 12:50:00,107.16,107.24,107.15,107.23,6706.0,85.2074,85.271,85.1995,85.2631,6706.0
2020-01-07 12:55:00,107.22,107.31,107.14,107.14,10702.0,85.2551,85.3267,85.1915,85.1915,10702.0
2020-01-07 13:00:00,107.14,107.21,107.12,107.21,11211.0,85.1915,85.2472,85.1756,85.2472,11211.0
2020-01-07 13:05:00,107.23,107.36,107.21,107.36,6390.0,85.2631,85.3664,85.2472,85.3664,6390.0
2020-01-07 13:10:00,107.35,107.38,107.27,107.35,22949.0,85.3585,85.3823,85.2949,85.3585,22949.0
2020-01-07 13:15:00,107.37,107.51,107.37,107.5,5618.0,85.3744,85.4857,85.3744,85.4778,5618.0
2020-01-07 13:20:00,107.5,107.56,107.43,107.53,7082.0,85.4778,85.5255,85.4221,85.5016,7082.0
2020-01-07 13:25:00,107.53,107.64,107.52,107.59,6888.0,85.5016,85.5891,85.4937,85.5493,6888.0
2020-01-07 13:30:00,107.59,107.69,107.57,107.66,11756.0,85.5493,85.6288,85.5334,85.605,11756.0
2020-01-07 13:35:00,107.65,107.67,107.59,107.61,5193.0,85.597,85.6129,85.5493,85.5652,5193.0
2020-01-07 13:40:00,107.61,107.62,107.46,107.51,8103.0,85.5652,85.5732,85.446,85.4857,8103.0
2020-01-07 13:45:00,107.48,107.55,107.48,107.54,12920.0,85.4619,85.5175,85.4619,85.5096,12920.0
2020-01-07 13:50:00,107.52,107.52,107.32,107.42,5787.0,85.4937,85.4937,85.3346,85.4142,5787.0
2020-01-07 13:55:00,107.4,107.48,107.33,107.48,14457.0,85.3983,85.4619,85.3426,85.4619,14457.0
2020-01-07 14:00:00,107.49,107.51,107.43,107.46,9787.0,85.4698,85.4857,85.4221,85.446,9787.0
2020-01-07 14:05:00,107.48,107.51,107.43,107.46,6229.0,85.4619,85.4857,85.4221,85.446,6229.0
2020-01-07 14:10:00,107.47,107.47,107.3,107.37,7870.0,85.4539,85.4539,85.3187,85.3744,7870.0
2020-01-07 14:15:00,107.38,107.44,107.36,107.41,8118.0,85.3823,85.4301,85.3664,85.4062,8118.0
2020-01-07 14:20:00,107.4,107.46,107.33,107.33,10498.0,85.3983,85.446,85.3426,85.3426,10498.0
2020-01-07 14:25:00,107.32,107.41,107.27,107.39,34110.0,85.3346,85.4062,85.2949,85.3903,34110.0
2020-01-07 14:30:00,107.38,107.56,107.38,107.56,12947.0,85.3823,85.5255,85.3823,85.5255,12947.0
2020-01-07 14:35:00,107.54,107.6,107.49,107.51,16178.0,85.5096,85.5573,85.4698,85.4857,16178.0
2020-01-07 14:40:00,107.51,107.51,107.37,107.41,10508.0,85.4857,85.4857,85.3744,85.4062,10508.0
2020-01-07 14:45:00,107.38,107.5,107.38,107.44,10594.0,85.3823,85.4778,85.3823,85.4301,10594.0
2020-01-07 14:50:00,107.43,107.54,107.42,107.49,12538.0,85.4221,85.5096,85.4142,85.4698,12538.0
2020-01-07 14:55:00,107.5,107.54,107.46,107.51,8335.0,85.4778,85.5096,85.446,85.4857,8335.0
2020-01-07 15:00:00,107.51,107.6,107.51,107.53,9229.0,85.4857,85.5573,85.4857,85.5016,9229.0
2020-01-07 15:05:00,107.54,107.66,107.52,107.6,8428.0,85.5096,85.605,85.4937,85.5573,8428.0
2020-01-07 15:10:00,107.63,107.71,107.62,107.7,9663.0,85.5811,85.6447,85.5732,85.6368,9663.0
2020-01-07 15:15:00,107.69,107.7,107.62,107.65,10269.0,85.6288,85.6368,85.5732,85.597,10269.0
2020-01-07 15:20:00,107.66,107.72,107.62,107.63,6616.0,85.605,85.6527,85.5732,85.5811,6616.0
2020-01-07 15:25:00,107.63,107.67,107.63,107.65,14667.0,85.5811,85.6129,85.5811,85.597,14667.0
2020-01-07 15:30:00,107.65,107.7,107.52,107.65,28547.0,85.597,85.6368,85.4937,85.597,28547.0
2020-01-07 15:35:00,107.65,107.82,107.65,107.72,26143.0,85.597,85.7322,85.597,85.6527,26143.0
2020-01-07 15:40:00,107.73,107.86,107.7,107.85,28657.0,85.6606,85.764,85.6368,85.7561,28657.0
2020-01-07 15:45:00,107.85,107.93,107.79,107.9,39649.0,85.7561,85.8197,85.7084,85.7958,39649.0
2020-01-07 15:50:00,107.9,107.93,107.68,107.76,42681.0,85.7958,85.8197,85.6209,85.6845,42681.0
2020-01-07 15:55:00,107.76,108.22,107.66,108.13,342576.0,85.6845,86.0503,85.605,85.9787,342576.0
2020-01-08 09:30:00,108.32,108.44,108.15,108.27,37749.0,86.1298,86.2252,85.9946,86.09,37749.0
2020-01-08 09:35:00,108.2,108.22,107.48,107.68,12568.0,86.0344,86.0503,85.4619,85.6209,12568.0
2020-01-08 09:40:00,107.72,108.1,107.66,108.09,10279.0,85.6527,85.9549,85.605,85.9469,10279.0
2020-01-08 09:45:00,108.16,108.16,107.55,107.6,12738.0,86.0026,86.0026,85.5175,85.5573,12738.0
2020-01-08 09:50:00,107.63,107.69,107.41,107.64,14061.0,85.5811,85.6288,85.4062,85.5891,14061.0
2020-01-08 09:55:00,107.62,107.72,107.53,107.62,12061.0,85.5732,85.6527,85.5016,85.5732,12061.0
2020-01-08 10:00:00,107.59,107.6,107.26,107.26,25834.0,85.5493,85.5573,85.2869,85.2869,25834.0
2020-01-08 10:05:00,107.28,107.28,106.62,106.63,68985.0,85.3028,85.3028,84.778,84.786,68985.0
2020-01-08 10:10:00,106.62,106.62,106.36,106.55,48314.0,84.778,84.778,84.5713,84.7224,48314.0
2020-01-08 10:15:00,106.54,106.54,106.07,106.11,35394.0,84.7144,84.7144,84.3407,84.3725,35394.0
2020-01-08 10:20:00,106.11,106.16,105.77,105.79,39656.0,84.3725,84.4123,84.1022,84.1181,39656.0
2020-01-08 10:25:00,105.8,105.81,105.51,105.78,56997.0,84.126,84.134,83.8954,84.1101,56997.0
2020-01-08 10:30:00,105.79,105.8,105.22,105.29,74166.0,84.1181,84.126,83.6648,83.7205,74166.0
2020-01-08 10:35:00,105.27,105.33,104.9,104.96,60424.0,83.7046,83.7523,83.4104,83.4581,60424.0
2020-01-08 10:40:00,104.95,105.2,104.89,105.0,40428.0,83.4502,83.6489,83.4024,83.4899,40428.0
2020-01-08 10:45:00,105.0,105.01,104.71,104.81,41821.0,83.4899,83.4979,83.2593,83.3388,41821.0
2020-01-08 10:50:00,104.78,105.04,104.76,104.84,36378.0,83.315,83.5217,83.2991,83.3627,36378.0
2020-01-08 10:55:00,104.9,105.0,104.73,104.73,24176.0,83.4104,83.4899,83.2752,83.2752,24176.0
2020-01-08 11:00:00,104.78,104.96,104.6,104.89,31059.0,83.315,83.4581,83.1719,83.4024,31059.0
2020-01-08 11:05:00,104.88,104.91,104.64,104.73,28977.0,83.3945,83.4183,83.2037,83.2752,28977.0
2020-01-08 11:10:00,104.72,104.75,104.33,104.39,51223.0,83.2673,83.2911,82.9572,83.0049,51223.0
2020-01-08 11:15:00,104.4,104.5,104.14,104.36,46580.0,83.0128,83.0923,82.8061,82.981,46580.0
2020-01-08 11:20:00,104.39,104.61,104.34,104.48,25274.0,83.0049,83.1798,82.9651,83.0764,25274.0
2020-01-08 11:25:00,104.5,104.61,104.21,104.31,48019.0,83.0923,83.1798,82.8617,82.9413,48019.0
2020-01-08 11:30:00,104.28,104.36,104.15,104.29,19581.0,82.9174,82.981,82.814,82.9254,19581.0
2020-01-08 11:35:00,104.24,104.36,104.14,104.28,21341.0,82.8856,82.981,82.8061,82.9174,21341.0
2020-01-08 11:40:00,104.29,104.29,104.04,104.06,39168.0,82.9254,82.9254,82.7266,82.7425,39168.0
2020-01-08 11:45:00,104.03,104.17,103.81,104.1,36748.0,82.7186,82.8299,82.5437,82.7743,36748.0
2020-01-08 11:50:00,104.08,104.23,103.97,104.21,23484.0,82.7584,82.8777,82.6709,82.8617,23484.0
2020-01-08 11:55:00,104.21,104.44,104.13,104.42,24534.0,82.8617,83.0446,82.7981,83.0287,24534.0
2020-01-08 12:00:00,104.42,104.48,104.26,104.33,41287.0,83.0287,83.0764,82.9015,82.9572,41287.0
2020-01-08 12:05:00,104.34,104.6,104.27,104.55,48972.0,82.9651,83.1719,82.9095,83.1321,48972.0
2020-01-08 12:10:00,104.55,104.79,104.54,104.79,44983.0,83.1321,83.3229,83.1241,83.3229,44983.0
2020-01-08 12:15:00,104.79,104.86,104.69,104.75,30127.0,83.3229,83.3786,83.2434,83.2911,30127.0
2020-01-08 12:20:00,104.74,104.8,104.6,104.66,16550.0,83.2832,83.3309,83.1719,83.2196,16550.0
2020-01-08 12:25:00,104.66,104.96,104.65,104.92,21425.0,83.2196,83.4581,83.2116,83.4263,21425.0
2020-01-08 12:30:00,104.9,104.95,104.77,104.84,20072.0,83.4104,83.4502,83.307,83.3627,20072.0
2020-01-08 12:35:00,104.84,104.93,104.81,104.87,28342.0,83.3627,83.4343,83.3388,83.3865,28342.0
2020-01-08 12:40:00,104.85,104.88,104.79,104.86,16294.0,83.3706,83.3945,83.3229,83.3786,16294.0
2020-01-08 12:45:00,104.86,105.04,104.81,104.86,35061.0,83.3786,83.5217,83.3388,83.3786,35061.0
2020-01-08 12:50:00,104.89,104.89,104.75,104.89,22413.0,83.4024,83.4024,83.2911,83.4024,22413.0
2020-01-08 12:55:00,104.89,105.02,104.85,104.87,12008.0,83.4024,83.5058,83.3706,83.3865,12008.0
2020-01-08 13:00:00,104.88,104.88,104.77,104.86,10872.0,83.3945,83.3945,83.307,83.3786,10872.0
2020-01-08 13:05:00,104.85,104.86,104.62,104.65,9279.0,83.3706,83.3786,83.1878,83.2116,9279.0
2020-01-08 13:10:00,104.62,104.64,104.37,104.37,18147.0,83.1878,83.2037,82.989,82.989,18147.0
2020-01-08 13:15:00,104.37,104.5,104.37,104.47,12387.0,82.989,83.0923,82.989,83.0685,12387.0
2020-01-08 13:20:00,104.48,104.48,104.3,104.32,16476.0,83.0764,83.0764,82.9333,82.9492,16476.0
2020-01-08 13:25:00,104.3,104.34,104.19,104.27,12610.0,82.9333,82.9651,82.8458,82.9095,12610.0
2020-01-08 13:30:00,104.28,104.31,104.17,104.18,8603.0,82.9174,82.9413,82.8299,82.8379,8603.0
2020-01-08 13:35:00,104.18,104.26,104.14,104.26,15767.0,82.8379,82.9015,82.8061,82.9015,15767.0
2020-01-08 13:40:00,104.26,104.26,104.04,104.04,21406.0,82.9015,82.9015,82.7266,82.7266,21406.0
2020-01-08 13:45:00,104.06,104.12,104.01,104.03,10627.0,82.7425,82.7902,82.7027,82.7186,10627.0
2020-01-08 13:50:00,104.02,104.03,103.87,103.88,9664.0,82.7107,82.7186,82.5914,82.5994,9664.0
2020-01-08 13:55:00,103.88,104.01,103.87,103.99,20018.0,82.5994,82.7027,82.5914,82.6868,20018.0
2020-01-08 14:00:00,104.0,104.28,103.98,104.22,14993.0,82.6948,82.9174,82.6789,82.8697,14993.0
2020-01-08 14:05:00,104.23,104.53,104.22,104.47,35751.0,82.8777,83.1162,82.8697,83.0685,35751.0
2020-01-08 14:10:00,104.46,104.6,104.4,104.6,14223.0,83.0605,83.1719,83.0128,83.1719,14223.0
2020-01-08 14:15:00,104.58,104.66,104.5,104.53,10411.0,83.156,83.2196,83.0923,83.1162,10411.0
2020-01-08 14:20:00,104.56,104.57,104.41,104.53,10241.0,83.14,83.148,83.0208,83.1162,10241.0
2020-01-08 14:25:00,104.53,104.54,104.38,104.39,13496.0,83.1162,83.1241,82.9969,83.0049,13496.0
2020-01-08 14:30:00,104.42,104.64,104.41,104.64,15430.0,83.0287,83.2037,83.0208,83.2037,15430.0
2020-01-08 14:35:00,104.66,104.86,104.65,104.68,23454.0,83.2196,83.3786,83.2116,83.2355,23454.0
2020-01-08 14:40:00,104.7,104.76,104.61,104.61,12842.0,83.2514,83.2991,83.1798,83.1798,12842.0
2020-01-08 14:45:00,104.6,104.79,104.59,104.73,18812.0,83.1719,83.3229,83.1639,83.2752,18812.0
2020-01-08 14:50:00,104.73,104.77,104.62,104.7,17589.0,83.2752,83.307,83.1878,83.2514,17589.0
2020-01-08 14:55:00,104.72,104.73,104.59,104.68,13394.0,83.2673,83.2752,83.1639,83.2355,13394.0
2020-01-08 15:00:00,104.7,104.76,104.62,104.69,12225.0,83.2514,83.2991,83.1878,83.2434,12225.0
2020-01-08 15:05:00,104.68,104.72,104.64,104.68,14638.0,83.2355,83.2673,83.2037,83.2355,14638.0
2020-01-08 15:10:00,104.68,104.68,104.56,104.63,21704.0,83.2355,83.2355,83.14,83.1957,21704.0
2020-01-08 15:15:00,104.62,104.66,104.56,104.57,14932.0,83.1878,83.2196,83.14,83.148,14932.0
2020-01-08 15:20:00,104.56,104.56,104.44,104.46,22007.0,83.14,83.14,83.0446,83.0605,22007.0
2020-01-08 15:25:00,104.45,104.48,104.33,104.33,25814.0,83.0526,83.0764,82.9572,82.9572,25814.0
2020-01-08 15:30:00,104.34,104.34,104.12,104.12,30071.0,82.9651,82.9651,82.7902,82.7902,30071.0
2020-01-08 15:35:00,104.13,104.31,104.07,104.3,38661.0,82.7981,82.9413,82.7504,82.9333,38661.0
2020-01-08 15:40:00,104.28,104.35,104.19,104.19,27647.0,82.9174,82.9731,82.8458,82.8458,27647.0
2020-01-08 15:45:00,104.2,104.24,104.03,104.15,66971.0,82.8538,82.8856,82.7186,82.814,66971.0
2020-01-08 15:50:00,104.12,104.2,104.05,104.17,80629.0,82.7902,82.8538,82.7345,82.8299,80629.0
2020-01-08 15:55:00,104.16,104.21,104.02,104.06,167283.0,82.822,82.8617,82.7107,82.7425,167283.0
2020-01-09 09:30:00,103.38,103.81,102.39,102.42,104547.0,82.2018,82.5437,81.4146,81.4384,104547.0
2020-01-09 09:35:00,102.43,102.68,102.22,102.59,56248.0,81.4464,81.6452,81.2794,81.5736,56248.0
2020-01-09 09:40:00,102.59,103.29,102.53,103.29,38179.0,81.5736,82.1302,81.5259,82.1302,38179.0
2020-01-09 09:45:00,103.32,103.55,103.22,103.55,36374.0,82.1541,82.337,82.0746,82.337,36374.0
2020-01-09 09:50:00,103.53,103.69,103.36,103.48,25274.0,82.3211,82.4483,82.1859,82.2813,25274.0
2020-01-09 09:55:00,103.47,103.5,103.02,103.11,42457.0,82.2733,82.2972,81.9155,81.9871,42457.0
2020-01-09 10:00:00,103.14,103.14,102.95,102.96,29795.0,82.0109,82.0109,81.8599,81.8678,29795.0
2020-01-09 10:05:00,103.0,103.16,102.95,102.96,35165.0,81.8996,82.0269,81.8599,81.8678,35165.0
2020-01-09 10:10:00,103.01,103.05,102.9,103.01,20891.0,81.9076,81.9394,81.8201,81.9076,20891.0
2020-01-09 10:15:00,103.04,103.05,102.92,102.98,15874.0,81.9314,81.9394,81.836,81.8837,15874.0
2020-01-09 10:20:00,103.01,103.11,102.9,102.95,13672.0,81.9076,81.9871,81.8201,81.8599,13672.0
2020-01-09 10:25:00,102.91,103.04,102.86,103.03,20427.0,81.8281,81.9314,81.7883,81.9235,20427.0
2020-01-09 10:30:00,103.04,103.06,102.88,102.91,11990.0,81.9314,81.9473,81.8042,81.8281,11990.0
2020-01-09 10:35:00,102.89,102.98,102.85,102.95,14027.0,81.8122,81.8837,81.7804,81.8599,14027.0
2020-01-09 10:40:00,102.94,103.04,102.87,102.93,18352.0,81.8519,81.9314,81.7963,81.844,18352.0
2020-01-09 10:45:00,102.94,103.14,102.93,103.12,39549.0,81.8519,82.0109,81.844,81.995,39549.0
2020-01-09 10:50:00,103.09,103.12,103.02,103.07,34419.0,81.9712,81.995,81.9155,81.9553,34419.0
2020-01-09 10:55:00,103.08,103.46,103.07,103.46,52757.0,81.9632,82.2654,81.9553,82.2654,52757.0
2020-01-09 11:00:00,103.46,103.55,103.42,103.43,24123.0,82.2654,82.337,82.2336,82.2415,24123.0
2020-01-09 11:05:00,103.43,103.48,103.19,103.26,65842.0,82.2415,82.2813,82.0507,82.1064,65842.0
2020-01-09 11:10:00,103.25,103.47,103.24,103.45,18801.0,82.0984,82.2733,82.0905,82.2574,18801.0
2020-01-09 11:15:00,103.45,103.54,103.41,103.46,21102.0,82.2574,82.329,82.2256,82.2654,21102.0
2020-01-09 11:20:00,103.45,103.46,103.27,103.32,8810.0,82.2574,82.2654,82.1143,82.1541,8810.0
2020-01-09 11:25:00,103.32,103.53,103.32,103.5,21921.0,82.1541,82.3211,82.1541,82.2972,21921.0
2020-01-09 11:30:00,103.51,103.76,103.48,103.64,21682.0,82.3052,82.5039,82.2813,82.4085,21682.0
2020-01-09 11:35:00,103.63,103.81,103.61,103.8,10851.0,82.4006,82.5437,82.3847,82.5357,10851.0
2020-01-09 11:40:00,103.82,103.99,103.8,103.93,12603.0,82.5516,82.6868,82.5357,82.6391,12603.0
2020-01-09 11:45:00,103.98,104.02,103.84,103.85,18154.0,82.6789,82.7107,82.5675,82.5755,18154.0
2020-01-09 11:50:00,103.86,103.94,103.8,103.83,14992.0,82.5835,82.6471,82.5357,82.5596,14992.0
2020-01-09 11:55:00,103.81,103.93,103.79,103.92,13785.0,82.5437,82.6391,82.5278,82.6312,13785.0
2020-01-09 12:00:00,103.9,104.23,103.9,104.21,29511.0,82.6153,82.8777,82.6153,82.8617,29511.0
2020-01-09 12:05:00,104.22,104.51,104.22,104.51,18028.0,82.8697,83.1003,82.8697,83.1003,18028.0
2020-01-09 12:10:00,104.52,104.59,104.42,104.42,30590.0,83.1082,83.1639,83.0287,83.0287,30590.0
2020-01-09 12:15:00,104.42,104.56,104.36,104.44,23090.0,83.0287,83.14,82.981,83.0446,23090.0
2020-01-09 12:20:00,104.45,104.5,104.31,104.35,18837.0,83.0526,83.0923,82.9413,82.9731,18837.0
2020-01-09 12:25:00,104.36,104.51,104.24,104.43,26916.0,82.981,83.1003,82.8856,83.0367,26916.0
2020-01-09 12:30:00,104.41,104.46,104.21,104.26,15778.0,83.0208,83.0605,82.8617,82.9015,15778.0
2020-01-09 12:35:00,104.27,104.44,104.25,104.44,17294.0,82.9095,83.0446,82.8936,83.0446,17294.0
2020-01-09 12:40:00,104.44,104.55,104.36,104.51,11787.0,83.0446,83.1321,82.981,83.1003,11787.0
2020-01-09 12:45:00,104.51,104.73,104.51,104.72,20373.0,83.1003,83.2752,83.1003,83.2673,20373.0
2020-01-09 12:50:00,104.73,104.79,104.68,104.76,14323.0,83.2752,83.3229,83.2355,83.2991,14323.0
2020-01-09 12:55:00,104.75,104.81,104.67,104.75,17569.0,83.2911,83.3388,83.2275,83.2911,17569.0
2020-01-09 13:00:00,104.77,104.88,104.72,104.87,13787.0,83.307,83.3945,83.2673,83.3865,13787.0
2020-01-09 13:05:00,104.87,104.92,104.8,104.84,13335.0,83.3865,83.4263,83.3309,83.3627,13335.0
2020-01-09 13:10:00,104.84,104.94,104.84,104.88,15890.0,83.3627,83.4422,83.3627,83.3945,15890.0
2020-01-09 13:15:00,104.87,104.92,104.72,104.74,19987.0,83.3865,83.4263,83.2673,83.2832,19987.0
2020-01-09 13:20:00,104.71,104.73,104.62,104.7,17500.0,83.2593,83.2752,83.1878,83.2514,17500.0
2020-01-09 13:25:00,104.69,104.73,104.66,104.72,12865.0,83.2434,83.2752,83.2196,83.2673,12865.0
2020-01-09 13:30:00,104.7,104.71,104.6,104.67,14875.0,83.2514,83.2593,83.1719,83.2275,14875.0
2020-01-09 13:35:00,104.67,104.75,104.62,104.72,13136.0,83.2275,83.2911,83.1878,83.2673,13136.0
2020-01-09 13:40:00,104.72,104.89,104.72,104.88,12170.0,83.2673,83.4024,83.2673,83.3945,12170.0
2020-01-09 13:45:00,104.87,104.92,104.79,104.81,16437.0,83.3865,83.4263,83.3229,83.3388,16437.0
2020-01-09 13:50:00,104.81,104.84,104.64,104.66,27800.0,83.3388,83.3627,83.2037,83.2196,27800.0
2020-01-09 13:55:00,104.68,104.72,104.6,104.68,16513.0,83.2355,83.2673,83.1719,83.2355,16513.0
2020-01-09 14:00:00,104.68,104.74,104.62,104.64,16911.0,83.2355,83.2832,83.1878,83.2037,16911.0
2020-01-09 14:05:00,104.63,104.71,104.6,104.69,14082.0,83.1957,83.2593,83.1719,83.2434,14082.0
2020-01-09 14:10:00,104.7,104.81,104.69,104.78,12593.0,83.2514,83.3388,83.2434,83.315,12593.0
2020-01-09 14:15:00,104.78,104.84,104.73,104.76,15163.0,83.315,83.3627,83.2752,83.2991,15163.0
2020-01-09 14:20:00,104.77,104.87,104.77,104.86,11431.0,83.307,83.3865,83.307,83.3786,11431.0
2020-01-09 14:25:00,104.87,105.02,104.86,104.99,17259.0,83.3865,83.5058,83.3786,83.482,17259.0
2020-01-09 14:30:00,105.0,105.18,104.98,105.16,27853.0,83.4899,83.633,83.474,83.6171,27853.0
2020-01-09 14:35:00,105.16,105.25,105.13,105.2,22242.0,83.6171,83.6887,83.5933,83.6489,22242.0
2020-01-09 14:40:00,105.21,105.31,105.18,105.3,16511.0,83.6569,83.7364,83.633,83.7285,16511.0
2020-01-09 14:45:00,105.3,105.35,105.21,105.28,28993.0,83.7285,83.7682,83.6569,83.7126,28993.0
2020-01-09 14:50:00,105.29,105.3,105.17,105.25,22917.0,83.7205,83.7285,83.6251,83.6887,22917.0
2020-01-09 14:55:00,105.25,105.3,105.15,105.3,20190.0,83.6887,83.7285,83.6092,83.7285,20190.0
2020-01-09 15:00:00,105.28,105.34,105.25,105.31,15074.0,83.7126,83.7603,83.6887,83.7364,15074.0
2020-01-09 15:05:00,105.3,105.38,105.2,105.23,29908.0,83.7285,83.7921,83.6489,83.6728,29908.0
2020-01-09 15:10:00,105.22,105.22,105.09,105.18,19483.0,83.6648,83.6648,83.5615,83.633,19483.0
2020-01-09 15:15:00,105.17,105.25,105.16,105.21,19440.0,83.6251,83.6887,83.6171,83.6569,19440.0
2020-01-09 15:20:00,105.21,105.22,105.17,105.21,23543.0,83.6569,83.6648,83.6251,83.6569,23543.0
2020-01-09 15:25:00,105.2,105.24,105.09,105.24,20283.0,83.6489,83.6807,83.5615,83.6807,20283.0
2020-01-09 15:30:00,105.24,105.37,105.23,105.28,33240.0,83.6807,83.7841,83.6728,83.7126,33240.0
2020-01-09 15:35:00,105.29,105.32,105.21,105.22,29185.0,83.7205,83.7444,83.6569,83.6648,29185.0
2020-01-09 15:40:00,105.22,105.26,105.06,105.24,43395.0,83.6648,83.6966,83.5376,83.6807,43395.0
2020-01-09 15:45:00,105.23,105.32,105.19,105.31,41534.0,83.6728,83.7444,83.641,83.7364,41534.0
2020-01-09 15:50:00,105.32,105.44,105.27,105.4,75393.0,83.7444,83.8398,83.7046,83.808,75393.0
2020-01-09 15:55:00,105.4,105.67,105.36,105.61,218248.0,83.808,84.0227,83.7762,83.9749,218248.0
2020-01-10 09:30:00,105.64,105.97,105.38,105.88,44771.0,83.9988,84.2612,83.7921,84.1896,44771.0
2020-01-10 09:35:00,105.88,106.04,105.81,105.83,31877.0,84.1896,84.3169,84.134,84.1499,31877.0
2020-01-10 09:40:00,105.85,106.12,105.85,106.09,23387.0,84.1658,84.3805,84.1658,84.3566,23387.0
2020-01-10 09:45:00,106.09,106.09,105.56,105.65,38302.0,84.3566,84.3566,83.9352,84.0068,38302.0
2020-01-10 09:50:00,105.63,105.67,105.49,105.67,23687.0,83.9909,84.0227,83.8795,84.0227,23687.0
2020-01-10 09:55:00,105.61,105.71,105.52,105.58,13652.0,83.9749,84.0545,83.9034,83.9511,13652.0
2020-01-10 10:00:00,105.57,105.73,105.5,105.72,19625.0,83.9431,84.0704,83.8875,84.0624,19625.0
2020-01-10 10:05:00,105.76,105.76,105.5,105.5,13453.0,84.0942,84.0942,83.8875,83.8875,13453.0
2020-01-10 10:10:00,105.55,105.63,105.46,105.53,13534.0,83.9272,83.9909,83.8557,83.9113,13534.0
2020-01-10 10:15:00,105.58,105.65,105.56,105.6,17635.0,83.9511,84.0068,83.9352,83.967,17635.0
2020-01-10 10:20:00,105.6,105.86,105.6,105.83,14342.0,83.967,84.1737,83.967,84.1499,14342.0
2020-01-10 10:25:00,105.83,105.83,105.57,105.62,16608.0,84.1499,84.1499,83.9431,83.9829,16608.0
2020-01-10 10:30:00,105.62,105.81,105.59,105.81,11750.0,83.9829,84.134,83.959,84.134,11750.0
2020-01-10 10:35:00,105.85,105.94,105.83,105.92,15509.0,84.1658,84.2373,84.1499,84.2214,15509.0
2020-01-10 10:40:00,105.93,106.02,105.83,105.83,12883.0,84.2294,84.301,84.1499,84.1499,12883.0
2020-01-10 10:45:00,105.83,105.94,105.77,105.77,11036.0,84.1499,84.2373,84.1022,84.1022,11036.0
2020-01-10 10:50:00,105.77,105.99,105.75,105.92,9884.0,84.1022,84.2771,84.0863,84.2214,9884.0
2020-01-10 10:55:00,105.95,106.05,105.93,106.04,10758.0,84.2453,84.3248,84.2294,84.3169,10758.0
2020-01-10 11:00:00,106.03,106.17,106.03,106.14,9618.0,84.3089,84.4202,84.3089,84.3964,9618.0
2020-01-10 11:05:00,106.15,106.23,106.14,106.23,12396.0,84.4043,84.4679,84.3964,84.4679,12396.0
2020-01-10 11:10:00,106.25,106.32,106.18,106.3,18389.0,84.4838,84.5395,84.4282,84.5236,18389.0
2020-01-10 11:15:00,106.3,106.38,106.21,106.24,14265.0,84.5236,84.5872,84.452,84.4759,14265.0
2020-01-10 11:20:00,106.24,106.45,106.24,106.44,9340.0,84.4759,84.6429,84.4759,84.6349,9340.0
2020-01-10 11:25:00,106.43,106.48,106.22,106.3,19674.0,84.627,84.6667,84.46,84.5236,19674.0
2020-01-10 11:30:00,106.28,106.41,106.28,106.39,12658.0,84.5077,84.6111,84.5077,84.5952,12658.0
2020-01-10 11:35:00,106.4,106.54,106.35,106.5,10804.0,84.6031,84.7144,84.5634,84.6826,10804.0
2020-01-10 11:40:00,106.5,106.71,106.5,106.71,16043.0,84.6826,84.8496,84.6826,84.8496,16043.0
2020-01-10 11:45:00,106.72,106.75,106.45,106.45,50184.0,84.8576,84.8814,84.6429,84.6429,50184.0
2020-01-10 11:50:00,106.45,106.61,106.36,106.61,16574.0,84.6429,84.7701,84.5713,84.7701,16574.0
2020-01-10 11:55:00,106.61,106.74,106.59,106.69,10106.0,84.7701,84.8735,84.7542,84.8337,10106.0
2020-01-10 12:00:00,106.67,106.67,106.34,106.37,10955.0,84.8178,84.8178,84.5554,84.5793,10955.0
2020-01-10 12:05:00,106.35,106.43,106.26,106.26,9953.0,84.5634,84.627,84.4918,84.4918,9953.0
2020-01-10 12:10:00,106.22,106.25,105.94,105.98,13840.0,84.46,84.4838,84.2373,84.2692,13840.0
2020-01-10 12:15:00,105.98,106.05,105.86,105.91,27020.0,84.2692,84.3248,84.1737,84.2135,27020.0
2020-01-10 12:20:00,105.93,106.02,105.88,105.99,24926.0,84.2294,84.301,84.1896,84.2771,24926.0
2020-01-10 12:25:00,105.99,106.0,105.86,105.93,5739.0,84.2771,84.2851,84.1737,84.2294,5739.0
2020-01-10 12:30:00,105.95,105.97,105.9,105.96,4731.0,84.2453,84.2612,84.2055,84.2532,4731.0
2020-01-10 12:35:00,105.97,106.0,105.89,105.98,5879.0,84.2612,84.2851,84.1976,84.2692,5879.0
2020-01-10 12:40:00,106.0,106.13,106.0,106.11,6667.0,84.2851,84.3884,84.2851,84.3725,6667.0
2020-01-10 12:45:00,106.11,106.18,106.05,106.13,7455.0,84.3725,84.4282,84.3248,84.3884,7455.0
2020-01-10 12:50:00,106.13,106.16,106.05,106.07,5001.0,84.3884,84.4123,84.3248,84.3407,5001.0
2020-01-10 12:55:00,106.05,106.16,106.01,106.13,8181.0,84.3248,84.4123,84.293,84.3884,8181.0
2020-01-10 13:00:00,106.13,106.25,106.08,106.25,6604.0,84.3884,84.4838,84.3487,84.4838,6604.0
2020-01-10 13:05:00,106.24,106.26,106.18,106.19,9891.0,84.4759,84.4918,84.4282,84.4361,9891.0
2020-01-10 13:10:00,106.18,106.2,106.13,106.18,5622.0,84.4282,84.4441,84.3884,84.4282,5622.0
2020-01-10 13:15:00,106.18,106.23,106.08,106.11,6483.0,84.4282,84.4679,84.3487,84.3725,6483.0
2020-01-10 13:20:00,106.12,106.12,106.05,106.06,5621.0,84.3805,84.3805,84.3248,84.3328,5621.0
2020-01-10 13:25:00,106.04,106.12,106.04,106.11,5950.0,84.3169,84.3805,84.3169,84.3725,5950.0
2020-01-10 13:30:00,106.12,106.12,106.04,106.09,5798.0,84.3805,84.3805,84.3169,84.3566,5798.0
2020-01-10 13:35:00,106.11,106.12,106.05,106.07,6343.0,84.3725,84.3805,84.3248,84.3407,6343.0
2020-01-10 13:40:00,106.09,106.1,105.95,105.95,11961.0,84.3566,84.3646,84.2453,84.2453,11961.0
2020-01-10 13:45:00,105.96,105.99,105.82,105.85,12676.0,84.2532,84.2771,84.1419,84.1658,12676.0
2020-01-10 13:50:00,105.87,105.87,105.78,105.8,11027.0,84.1817,84.1817,84.1101,84.126,11027.0
2020-01-10 13:55:00,105.81,105.84,105.65,105.66,16628.0,84.134,84.1578,84.0068,84.0147,16628.0
2020-01-10 14:00:00,105.67,105.67,105.46,105.52,17236.0,84.0227,84.0227,83.8557,83.9034,17236.0
2020-01-10 14:05:00,105.5,105.6,105.48,105.51,11317.0,83.8875,83.967,83.8716,83.8954,11317.0
2020-01-10 14:10:00,105.5,105.52,105.32,105.33,15424.0,83.8875,83.9034,83.7444,83.7523,15424.0
2020-01-10 14:15:00,105.3,105.33,105.19,105.22,31378.0,83.7285,83.7523,83.641,83.6648,31378.0
2020-01-10 14:20:00,105.24,105.24,105.17,105.23,8646.0,83.6807,83.6807,83.6251,83.6728,8646.0
2020-01-10 14:25:00,105.22,105.22,105.1,105.12,14702.0,83.6648,83.6648,83.5694,83.5853,14702.0
2020-01-10 14:30:00,105.13,105.15,105.08,105.15,9179.0,83.5933,83.6092,83.5535,83.6092,9179.0
2020-01-10 14:35:00,105.13,105.16,105.07,105.08,9428.0,83.5933,83.6171,83.5456,83.5535,9428.0
2020-01-10 14:40:00,105.08,105.22,105.06,105.19,13253.0,83.5535,83.6648,83.5376,83.641,13253.0
2020-01-10 14:45:00,105.19,105.29,105.15,105.19,12952.0,83.641,83.7205,83.6092,83.641,12952.0
2020-01-10 14:50:00,105.22,105.36,105.22,105.31,8755.0,83.6648,83.7762,83.6648,83.7364,8755.0
2020-01-10 14:55:00,105.34,105.42,105.34,105.4,7800.0,83.7603,83.8239,83.7603,83.808,7800.0
2020-01-10 15:00:00,105.42,105.43,105.27,105.27,12239.0,83.8239,83.8318,83.7046,83.7046,12239.0
2020-01-10 15:05:00,105.26,105.26,105.15,105.15,9621.0,83.6966,83.6966,83.6092,83.6092,9621.0
2020-01-10 15:10:00,105.17,105.24,105.16,105.2,23135.0,83.6251,83.6807,83.6171,83.6489,23135.0
2020-01-10 15:15:00,105.2,105.23,105.16,105.18,14184.0,83.6489,83.6728,83.6171,83.633,14184.0
2020-01-10 15:20:00,105.18,105.27,105.17,105.27,12011.0,83.633,83.7046,83.6251,83.7046,12011.0
2020-01-10 15:25:00,105.27,105.31,105.21,105.29,8826.0,83.7046,83.7364,83.6569,83.7205,8826.0
2020-01-10 15:30:00,105.28,105.33,105.02,105.02,17572.0,83.7126,83.7523,83.5058,83.5058,17572.0
2020-01-10 15:35:00,105.01,105.05,104.95,104.96,14460.0,83.4979,83.5297,83.4502,83.4581,14460.0
2020-01-10 15:40:00,104.94,104.96,104.84,104.94,17558.0,83.4422,83.4581,83.3627,83.4422,17558.0
2020-01-10 15:45:00,104.94,105.02,104.85,104.85,21843.0,83.4422,83.5058,83.3706,83.3706,21843.0
2020-01-10 15:50:00,104.81,104.97,104.81,104.91,33638.0,83.3388,83.4661,83.3388,83.4183,33638.0
2020-01-10 15:55:00,104.9,105.02,104.82,104.89,79406.0,83.4104,83.5058,83.3468,83.4024,79406.0
2020-01-13 09:30:00,104.92,105.3,104.87,105.16,39813.0,83.4263,83.7285,83.3865,83.6171,39813.0
2020-01-13 09:35:00,105.2,105.49,105.17,105.41,35831.0,83.6489,83.8795,83.6251,83.8159,35831.0
2020-01-13 09:40:00,105.4,105.64,105.21,105.63,15668.0,83.808,83.9988,83.6569,83.9909,15668.0
2020-01-13 09:45:00,105.62,105.73,105.52,105.62,22717.0,83.9829,84.0704,83.9034,83.9829,22717.0
2020-01-13 09:50:00,105.64,105.82,105.54,105.82,11075.0,83.9988,84.1419,83.9193,84.1419,11075.0
2020-01-13 09:55:00,105.8,106.01,105.78,105.97,14045.0,84.126,84.293,84.1101,84.2612,14045.0
2020-01-13 10:00:00,105.96,106.02,105.71,105.77,9719.0,84.2532,84.301,84.0545,84.1022,9719.0
2020-01-13 10:05:00,105.8,105.8,105.33,105.33,10397.0,84.126,84.126,83.7523,83.7523,10397.0
2020-01-13 10:10:00,105.3,105.3,104.77,104.88,14654.0,83.7285,83.7285,83.307,83.3945,14654.0
2020-01-13 10:15:00,104.81,105.03,104.8,104.91,10345.0,83.3388,83.5138,83.3309,83.4183,10345.0
2020-01-13 10:20:00,104.89,105.17,104.89,105.15,5309.0,83.4024,83.6251,83.4024,83.6092,5309.0
2020-01-13 10:25:00,105.16,105.18,104.99,105.01,6058.0,83.6171,83.633,83.482,83.4979,6058.0
2020-01-13 10:30:00,105.04,105.06,104.89,105.04,17100.0,83.5217,83.5376,83.4024,83.5217,17100.0
2020-01-13 10:35:00,105.07,105.14,105.05,105.06,7452.0,83.5456,83.6012,83.5297,83.5376,7452.0
2020-01-13 10:40:00,105.09,105.1,104.76,104.83,17636.0,83.5615,83.5694,83.2991,83.3547,17636.0
2020-01-13 10:45:00,104.83,105.08,104.79,105.0,8503.0,83.3547,83.5535,83.3229,83.4899,8503.0
2020-01-13 10:50:00,104.97,105.1,104.93,105.05,10966.0,83.4661,83.5694,83.4343,83.5297,10966.0
2020-01-13 10:55:00,105.05,105.13,104.99,105.03,8023.0,83.5297,83.5933,83.482,83.5138,8023.0
2020-01-13 11:00:00,105.05,105.15,104.97,105.13,11486.0,83.5297,83.6092,83.4661,83.5933,11486.0
2020-01-13 11:05:00,105.15,105.18,105.01,105.07,9749.0,83.6092,83.633,83.4979,83.5456,9749.0
2020-01-13 11:10:00,105.06,105.12,104.96,104.96,9103.0,83.5376,83.5853,83.4581,83.4581,9103.0
2020-01-13 11:15:00,104.99,105.32,104.97,105.23,21155.0,83.482,83.7444,83.4661,83.6728,21155.0
2020-01-13 11:20:00,105.21,105.29,105.06,105.08,8793.0,83.6569,83.7205,83.5376,83.5535,8793.0
2020-01-13 11:25:00,105.05,105.12,104.88,105.0,11061.0,83.5297,83.5853,83.3945,83.4899,11061.0
2020-01-13 11:30:00,105.02,105.09,104.98,105.05,6729.0,83.5058,83.5615,83.474,83.5297,6729.0
2020-01-13 11:35:00,105.1,105.25,105.1,105.25,7449.0,83.5694,83.6887,83.5694,83.6887,7449.0
2020-01-13 11:40:00,105.28,105.33,105.24,105.32,9118.0,83.7126,83.7523,83.6807,83.7444,9118.0
2020-01-13 11:45:00,105.33,105.38,105.32,105.35,1707.0,83.7523,83.7921,83.7444,83.7682,1707.0
2020-01-13 11:50:00,105.35,105.43,105.31,105.33,4748.0,83.7682,83.8318,83.7364,83.7523,4748.0
2020-01-13 11:55:00,105.3,105.3,105.21,105.21,3571.0,83.7285,83.7285,83.6569,83.6569,3571.0
2020-01-13 12:00:00,105.23,105.25,105.05,105.06,5835.0,83.6728,83.6887,83.5297,83.5376,5835.0
2020-01-13 12:05:00,105.05,105.23,105.05,105.22,5418.0,83.5297,83.6728,83.5297,83.6648,5418.0
2020-01-13 12:10:00,105.23,105.32,105.22,105.25,3681.0,83.6728,83.7444,83.6648,83.6887,3681.0
2020-01-13 12:15:00,105.25,105.27,105.02,105.02,16413.0,83.6887,83.7046,83.5058,83.5058,16413.0
2020-01-13 12:20:00,105.02,105.04,104.92,104.92,7124.0,83.5058,83.5217,83.4263,83.4263,7124.0
2020-01-13 12:25:00,104.92,104.93,104.7,104.7,4250.0,83.4263,83.4343,83.2514,83.2514,4250.0
2020-01-13 12:30:00,104.71,104.81,104.71,104.76,5640.0,83.2593,83.3388,83.2593,83.2991,5640.0
2020-01-13 12:35:00,104.76,104.82,104.62,104.7,8268.0,83.2991,83.3468,83.1878,83.2514,8268.0
2020-01-13 12:40:00,104.68,104.77,104.6,104.77,5275.0,83.2355,83.307,83.1719,83.307,5275.0
2020-01-13 12:45:00,104.76,104.84,104.75,104.81,4064.0,83.2991,83.3627,83.2911,83.3388,4064.0
2020-01-13 12:50:00,104.8,104.81,104.73,104.81,3393.0,83.3309,83.3388,83.2752,83.3388,3393.0
2020-01-13 12:55:00,104.78,104.79,104.64,104.65,5235.0,83.315,83.3229,83.2037,83.2116,5235.0
2020-01-13 13:00:00,104.65,104.71,104.65,104.67,5703.0,83.2116,83.2593,83.2116,83.2275,5703.0
2020-01-13 13:05:00,104.67,104.69,104.56,104.61,8381.0,83.2275,83.2434,83.14,83.1798,8381.0
2020-01-13 13:10:00,104.61,104.61,104.54,104.61,3964.0,83.1798,83.1798,83.1241,83.1798,3964.0
2020-01-13 13:15:00,104.59,104.65,104.57,104.59,14677.0,83.1639,83.2116,83.148,83.1639,14677.0
2020-01-13 13:20:00,104.61,104.68,104.61,104.67,8684.0,83.1798,83.2355,83.1798,83.2275,8684.0
2020-01-13 13:25:00,104.67,104.72,104.64,104.71,3822.0,83.2275,83.2673,83.2037,83.2593,3822.0
2020-01-13 13:30:00,104.7,104.77,104.7,104.72,5824.0,83.2514,83.307,83.2514,83.2673,5824.0
2020-01-13 13:35:00,104.71,104.78,104.62,104.77,11368.0,83.2593,83.315,83.1878,83.307,11368.0
2020-01-13 13:40:00,104.78,104.81,104.74,104.75,7980.0,83.315,83.3388,83.2832,83.2911,7980.0
2020-01-13 13:45:00,104.75,104.96,104.72,104.91,17760.0,83.2911,83.4581,83.2673,83.4183,17760.0
2020-01-13 13:50:00,104.92,105.19,104.92,105.14,10940.0,83.4263,83.641,83.4263,83.6012,10940.0
2020-01-13 13:55:00,105.16,105.21,105.1,105.11,14130.0,83.6171,83.6569,83.5694,83.5774,14130.0
2020-01-13 14:00:00,105.11,105.14,105.01,105.13,11291.0,83.5774,83.6012,83.4979,83.5933,11291.0
2020-01-13 14:05:00,105.15,105.19,105.11,105.19,8372.0,83.6092,83.641,83.5774,83.641,8372.0
2020-01-13 14:10:00,105.18,105.23,105.1,105.12,23518.0,83.633,83.6728,83.5694,83.5853,23518.0
2020-01-13 14:15:00,105.11,105.12,104.97,105.09,6452.0,83.5774,83.5853,83.4661,83.5615,6452.0
2020-01-13 14:20:00,105.09,105.09,105.01,105.02,3868.0,83.5615,83.5615,83.4979,83.5058,3868.0
2020-01-13 14:25:00,105.03,105.03,104.96,105.03,13152.0,83.5138,83.5138,83.4581,83.5138,13152.0
2020-01-13 14:30:00,105.01,105.14,105.0,105.14,11375.0,83.4979,83.6012,83.4899,83.6012,11375.0
2020-01-13 14:35:00,105.14,105.17,105.1,105.14,7879.0,83.6012,83.6251,83.5694,83.6012,7879.0
2020-01-13 14:40:00,105.13,105.2,105.13,105.16,4682.0,83.5933,83.6489,83.5933,83.6171,4682.0
2020-01-13 14:45:00,105.18,105.26,105.16,105.22,7309.0,83.633,83.6966,83.6171,83.6648,7309.0
2020-01-13 14:50:00,105.22,105.4,105.22,105.34,10468.0,83.6648,83.808,83.6648,83.7603,10468.0
2020-01-13 14:55:00,105.35,105.36,105.27,105.31,10733.0,83.7682,83.7762,83.7046,83.7364,10733.0
2020-01-13 15:00:00,105.31,105.31,105.19,105.22,4450.0,83.7364,83.7364,83.641,83.6648,4450.0
2020-01-13 15:05:00,105.23,105.29,105.19,105.27,7003.0,83.6728,83.7205,83.641,83.7046,7003.0
2020-01-13 15:10:00,105.27,105.33,105.25,105.27,6474.0,83.7046,83.7523,83.6887,83.7046,6474.0
2020-01-13 15:15:00,105.28,105.3,105.24,105.24,4152.0,83.7126,83.7285,83.6807,83.6807,4152.0
2020-01-13 15:20:00,105.24,105.24,105.17,105.21,6442.0,83.6807,83.6807,83.6251,83.6569,6442.0
2020-01-13 15:25:00,105.22,105.22,105.05,105.05,8147.0,83.6648,83.6648,83.5297,83.5297,8147.0
2020-01-13 15:30:00,105.07,105.25,105.05,105.13,11906.0,83.5456,83.6887,83.5297,83.5933,11906.0
2020-01-13 15:35:00,105.14,105.19,105.06,105.19,15936.0,83.6012,83.641,83.5376,83.641,15936.0
2020-01-13 15:40:00,105.18,105.38,105.18,105.32,47458.0,83.633,83.7921,83.633,83.7444,47458.0
2020-01-13 15:45:00,105.32,105.4,105.29,105.39,27173.0,83.7444,83.808,83.7205,83.8,27173.0
2020-01-13 15:50:00,105.39,105.48,105.33,105.39,36488.0,83.8,83.8716,83.7523,83.8,36488.0
2020-01-13 15:55:00,105.37,105.42,105.29,105.31,64258.0,83.7841,83.8239,83.7205,83.7364,64258.0
2020-01-14 09:30:00,105.27,105.8,105.06,105.56,53452.0,83.7046,84.126,83.5376,83.9352,53452.0
2020-01-14 09:35:00,105.55,105.55,105.18,105.32,14027.0,83.9272,83.9272,83.633,83.7444,14027.0
2020-01-14 09:40:00,105.24,105.3,104.98,105.11,15074.0,83.6807,83.7285,83.474,83.5774,15074.0
2020-01-14 09:45:00,105.09,105.49,105.09,105.25,14899.0,83.5615,83.8795,83.5615,83.6887,14899.0
2020-01-14 09:50:00,105.23,105.37,105.17,105.37,12240.0,83.6728,83.7841,83.6251,83.7841,12240.0
2020-01-14 09:55:00,105.36,105.64,105.34,105.55,18962.0,83.7762,83.9988,83.7603,83.9272,18962.0
2020-01-14 10:00:00,105.52,105.7,105.43,105.47,17325.0,83.9034,84.0465,83.8318,83.8636,17325.0
2020-01-14 10:05:00,105.53,105.55,105.33,105.37,24657.0,83.9113,83.9272,83.7523,83.7841,24657.0
2020-01-14 10:10:00,105.46,105.55,105.29,105.29,9190.0,83.8557,83.9272,83.7205,83.7205,9190.0
2020-01-14 10:15:00,105.29,105.29,105.16,105.16,14304.0,83.7205,83.7205,83.6171,83.6171,14304.0
2020-01-14 10:20:00,105.16,105.16,105.03,105.06,14419.0,83.6171,83.6171,83.5138,83.5376,14419.0
2020-01-14 10:25:00,105.08,105.27,105.02,105.22,12559.0,83.5535,83.7046,83.5058,83.6648,12559.0
2020-01-14 10:30:00,105.25,105.47,105.22,105.38,10353.0,83.6887,83.8636,83.6648,83.7921,10353.0
2020-01-14 10:35:00,105.38,105.62,105.38,105.59,19103.0,83.7921,83.9829,83.7921,83.959,19103.0
2020-01-14 10:40:00,105.61,105.95,105.58,105.86,40292.0,83.9749,84.2453,83.9511,84.1737,40292.0
2020-01-14 10:45:00,105.88,106.16,105.85,106.16,27484.0,84.1896,84.4123,84.1658,84.4123,27484.0
2020-01-14 10:50:00,106.17,106.2,105.88,105.92,18811.0,84.4202,84.4441,84.1896,84.2214,18811.0
2020-01-14 10:55:00,105.94,105.95,105.84,105.9,13166.0,84.2373,84.2453,84.1578,84.2055,13166.0
2020-01-14 11:00:00,105.94,106.0,105.89,105.94,8619.0,84.2373,84.2851,84.1976,84.2373,8619.0
2020-01-14 11:05:00,105.96,106.12,105.93,106.12,8972.0,84.2532,84.3805,84.2294,84.3805,8972.0
2020-01-14 11:10:00,106.14,106.19,106.06,106.07,13476.0,84.3964,84.4361,84.3328,84.3407,13476.0
2020-01-14 11:15:00,106.1,106.14,106.07,106.12,12582.0,84.3646,84.3964,84.3407,84.3805,12582.0
2020-01-14 11:20:00,106.15,106.32,106.11,106.29,14803.0,84.4043,84.5395,84.3725,84.5156,14803.0
2020-01-14 11:25:00,106.31,106.31,106.12,106.16,11839.0,84.5315,84.5315,84.3805,84.4123,11839.0
2020-01-14 11:30:00,106.22,106.26,106.19,106.26,8653.0,84.46,84.4918,84.4361,84.4918,8653.0
2020-01-14 11:35:00,106.24,106.32,106.2,106.32,11124.0,84.4759,84.5395,84.4441,84.5395,11124.0
2020-01-14 11:40:00,106.33,106.34,106.04,106.1,20768.0,84.5475,84.5554,84.3169,84.3646,20768.0
2020-01-14 11:45:00,106.11,106.22,106.1,106.2,8531.0,84.3725,84.46,84.3646,84.4441,8531.0
2020-01-14 11:50:00,106.19,106.31,106.16,106.31,8138.0,84.4361,84.5315,84.4123,84.5315,8138.0
2020-01-14 11:55:00,106.3,106.34,106.18,106.18,18899.0,84.5236,84.5554,84.4282,84.4282,18899.0
2020-01-14 12:00:00,106.21,106.29,106.13,106.28,8931.0,84.452,84.5156,84.3884,84.5077,8931.0
2020-01-14 12:05:00,106.28,106.34,106.23,106.31,14637.0,84.5077,84.5554,84.4679,84.5315,14637.0
2020-01-14 12:10:00,106.31,106.55,106.31,106.5,15502.0,84.5315,84.7224,84.5315,84.6826,15502.0
2020-01-14 12:15:00,106.52,106.53,106.42,106.5,11460.0,84.6985,84.7065,84.619,84.6826,11460.0
2020-01-14 12:20:00,106.5,106.52,106.45,106.51,12115.0,84.6826,84.6985,84.6429,84.6906,12115.0
2020-01-14 12:25:00,106.51,106.63,106.5,106.63,9514.0,84.6906,84.786,84.6826,84.786,9514.0
2020-01-14 12:30:00,106.63,106.66,106.54,106.6,10274.0,84.786,84.8098,84.7144,84.7621,10274.0
2020-01-14 12:35:00,106.58,106.6,106.52,106.55,10111.0,84.7462,84.7621,84.6985,84.7224,10111.0
2020-01-14 12:40:00,106.54,106.58,106.38,106.45,24814.0,84.7144,84.7462,84.5872,84.6429,24814.0
2020-01-14 12:45:00,106.47,106.5,106.4,106.48,10503.0,84.6588,84.6826,84.6031,84.6667,10503.0
2020-01-14 12:50:00,106.5,106.63,106.5,106.6,8778.0,84.6826,84.786,84.6826,84.7621,8778.0
2020-01-14 12:55:00,106.63,106.64,106.5,106.5,19169.0,84.786,84.7939,84.6826,84.6826,19169.0
2020-01-14 13:00:00,106.5,106.56,106.3,106.31,9458.0,84.6826,84.7303,84.5236,84.5315,9458.0
2020-01-14 13:05:00,106.32,106.34,106.28,106.28,13700.0,84.5395,84.5554,84.5077,84.5077,13700.0
2020-01-14 13:10:00,106.27,106.44,106.26,106.44,7112.0,84.4997,84.6349,84.4918,84.6349,7112.0
2020-01-14 13:15:00,106.44,106.53,106.41,106.53,13337.0,84.6349,84.7065,84.6111,84.7065,13337.0
2020-01-14 13:20:00,106.56,106.56,106.39,106.5,9100.0,84.7303,84.7303,84.5952,84.6826,9100.0
2020-01-14 13:25:00,106.5,106.52,106.39,106.39,13808.0,84.6826,84.6985,84.5952,84.5952,13808.0
2020-01-14 13:30:00,106.39,106.48,106.39,106.44,7922.0,84.5952,84.6667,84.5952,84.6349,7922.0
2020-01-14 13:35:00,106.48,106.49,106.19,106.29,21715.0,84.6667,84.6747,84.4361,84.5156,21715.0
2020-01-14 13:40:00,106.34,106.37,106.2,106.22,16826.0,84.5554,84.5793,84.4441,84.46,16826.0
2020-01-14 13:45:00,106.22,106.26,106.15,106.25,9017.0,84.46,84.4918,84.4043,84.4838,9017.0
2020-01-14 13:50:00,106.23,106.26,106.14,106.15,15109.0,84.4679,84.4918,84.3964,84.4043,15109.0
2020-01-14 13:55:00,106.13,106.17,106.08,106.1,11201.0,84.3884,84.4202,84.3487,84.3646,11201.0
2020-01-14 14:00:00,106.1,106.11,105.91,105.98,16695.0,84.3646,84.3725,84.2135,84.2692,16695.0
2020-01-14 14:05:00,106.02,106.02,105.87,105.88,49869.0,84.301,84.301,84.1817,84.1896,49869.0
2020-01-14 14:10:00,105.87,105.92,105.8,105.91,23644.0,84.1817,84.2214,84.126,84.2135,23644.0
2020-01-14 14:15:00,105.91,105.92,105.79,105.79,12535.0,84.2135,84.2214,84.1181,84.1181,12535.0
2020-01-14 14:20:00,105.82,105.9,105.76,105.88,8493.0,84.1419,84.2055,84.0942,84.1896,8493.0
2020-01-14 14:25:00,105.88,106.13,105.88,106.13,14003.0,84.1896,84.3884,84.1896,84.3884,14003.0
2020-01-14 14:30:00,106.12,106.13,106.05,106.09,9410.0,84.3805,84.3884,84.3248,84.3566,9410.0
2020-01-14 14:35:00,106.12,106.27,106.11,106.22,10546.0,84.3805,84.4997,84.3725,84.46,10546.0
2020-01-14 14:40:00,106.19,106.23,106.13,106.23,12114.0,84.4361,84.4679,84.3884,84.4679,12114.0
2020-01-14 14:45:00,106.26,106.32,106.21,106.29,7798.0,84.4918,84.5395,84.452,84.5156,7798.0
2020-01-14 14:50:00,106.29,106.31,106.12,106.14,9929.0,84.5156,84.5315,84.3805,84.3964,9929.0
2020-01-14 14:55:00,106.12,106.24,106.03,106.03,14322.0,84.3805,84.4759,84.3089,84.3089,14322.0
2020-01-14 15:00:00,106.04,106.08,105.98,106.02,12134.0,84.3169,84.3487,84.2692,84.301,12134.0
2020-01-14 15:05:00,106.01,106.03,105.95,105.96,11829.0,84.293,84.3089,84.2453,84.2532,11829.0
2020-01-14 15:10:00,105.97,106.0,105.92,105.96,10543.0,84.2612,84.2851,84.2214,84.2532,10543.0
2020-01-14 15:15:00,105.96,106.02,105.93,105.95,10821.0,84.2532,84.301,84.2294,84.2453,10821.0
2020-01-14 15:20:00,105.96,106.1,105.95,106.08,16394.0,84.2532,84.3646,84.2453,84.3487,16394.0
2020-01-14 15:25:00,106.08,106.09,105.92,105.93,14676.0,84.3487,84.3566,84.2214,84.2294,14676.0
2020-01-14 15:30:00,105.93,106.22,105.93,106.19,22743.0,84.2294,84.46,84.2294,84.4361,22743.0
2020-01-14 15:35:00,106.22,106.35,106.2,106.31,31786.0,84.46,84.5634,84.4441,84.5315,31786.0
2020-01-14 15:40:00,106.32,106.5,106.31,106.43,34918.0,84.5395,84.6826,84.5315,84.627,34918.0
2020-01-14 15:45:00,106.42,106.42,106.16,106.19,35649.0,84.619,84.619,84.4123,84.4361,35649.0
2020-01-14 15:50:00,106.2,106.31,106.11,106.11,79079.0,84.4441,84.5315,84.3725,84.3725,79079.0
2020-01-14 15:55:00,106.14,106.4,106.11,106.37,171626.0,84.3964,84.6031,84.3725,84.5793,171626.0
2020-01-15 09:30:00,105.71,105.71,105.0,105.09,58556.0,84.0545,84.0545,83.4899,83.5615,58556.0
2020-01-15 09:35:00,105.09,105.13,104.67,105.13,37988.0,83.5615,83.5933,83.2275,83.5933,37988.0
2020-01-15 09:40:00,105.15,105.35,105.09,105.24,20193.0,83.6092,83.7682,83.5615,83.6807,20193.0
2020-01-15 09:45:00,105.19,105.68,105.17,105.58,19815.0,83.641,84.0306,83.6251,83.9511,19815.0
2020-01-15 09:50:00,105.59,105.71,105.5,105.5,17706.0,83.959,84.0545,83.8875,83.8875,17706.0
2020-01-15 09:55:00,105.51,105.55,105.18,105.38,11045.0,83.8954,83.9272,83.633,83.7921,11045.0
2020-01-15 10:00:00,105.4,105.4,105.02,105.11,21589.0,83.808,83.808,83.5058,83.5774,21589.0
2020-01-15 10:05:00,105.11,105.11,104.85,104.98,23692.0,83.5774,83.5774,83.3706,83.474,23692.0
2020-01-15 10:10:00,104.98,105.16,104.88,104.95,12509.0,83.474,83.6171,83.3945,83.4502,12509.0
2020-01-15 10:15:00,104.95,105.01,104.85,104.98,14509.0,83.4502,83.4979,83.3706,83.474,14509.0
2020-01-15 10:20:00,104.98,105.02,104.8,104.83,14456.0,83.474,83.5058,83.3309,83.3547,14456.0
2020-01-15 10:25:00,104.83,104.84,104.52,104.53,25795.0,83.3547,83.3627,83.1082,83.1162,25795.0
2020-01-15 10:30:00,104.52,104.59,104.14,104.3,41106.0,83.1082,83.1639,82.8061,82.9333,41106.0
2020-01-15 10:35:00,104.27,104.27,104.12,104.13,19328.0,82.9095,82.9095,82.7902,82.7981,19328.0
2020-01-15 10:40:00,104.12,104.37,104.12,104.2,21332.0,82.7902,82.989,82.7902,82.8538,21332.0
2020-01-15 10:45:00,104.23,104.42,104.14,104.29,16069.0,82.8777,83.0287,82.8061,82.9254,16069.0
2020-01-15 10:50:00,104.3,104.31,104.12,104.24,21479.0,82.9333,82.9413,82.7902,82.8856,21479.0
2020-01-15 10:55:00,104.24,104.4,104.12,104.4,20170.0,82.8856,83.0128,82.7902,83.0128,20170.0
2020-01-15 11:00:00,104.36,104.75,104.32,104.75,21661.0,82.981,83.2911,82.9492,83.2911,21661.0
2020-01-15 11:05:00,104.78,104.83,104.67,104.8,13666.0,83.315,83.3547,83.2275,83.3309,13666.0
2020-01-15 11:10:00,104.81,104.84,104.62,104.79,16288.0,83.3388,83.3627,83.1878,83.3229,16288.0
2020-01-15 11:15:00,104.8,105.08,104.79,104.97,15239.0,83.3309,83.5535,83.3229,83.4661,15239.0
2020-01-15 11:20:00,104.99,105.31,104.99,105.31,24831.0,83.482,83.7364,83.482,83.7364,24831.0
2020-01-15 11:25:00,105.29,105.3,105.18,105.26,11477.0,83.7205,83.7285,83.633,83.6966,11477.0
2020-01-15 11:30:00,105.27,105.34,105.24,105.32,9283.0,83.7046,83.7603,83.6807,83.7444,9283.0
2020-01-15 11:35:00,105.34,105.35,105.16,105.33,11392.0,83.7603,83.7682,83.6171,83.7523,11392.0
2020-01-15 11:40:00,105.32,105.35,105.23,105.26,11434.0,83.7444,83.7682,83.6728,83.6966,11434.0
2020-01-15 11:45:00,105.23,105.35,105.21,105.34,8279.0,83.6728,83.7682,83.6569,83.7603,8279.0
2020-01-15 11:50:00,105.36,105.36,105.26,105.3,8487.0,83.7762,83.7762,83.6966,83.7285,8487.0
2020-01-15 11:55:00,105.3,105.32,105.05,105.15,6930.0,83.7285,83.7444,83.5297,83.6092,6930.0
2020-01-15 12:00:00,105.15,105.15,104.86,104.86,8855.0,83.6092,83.6092,83.3786,83.3786,8855.0
2020-01-15 12:05:00,104.88,104.94,104.88,104.94,6437.0,83.3945,83.4422,83.3945,83.4422,6437.0
2020-01-15 12:10:00,104.94,105.06,104.94,104.97,6914.0,83.4422,83.5376,83.4422,83.4661,6914.0
2020-01-15 12:15:00,104.97,104.97,104.86,104.88,8583.0,83.4661,83.4661,83.3786,83.3945,8583.0
2020-01-15 12:20:00,104.89,104.96,104.87,104.95,7982.0,83.4024,83.4581,83.3865,83.4502,7982.0
2020-01-15 12:25:00,104.95,105.01,104.9,104.93,12007.0,83.4502,83.4979,83.4104,83.4343,12007.0
2020-01-15 12:30:00,104.94,104.95,104.9,104.95,7331.0,83.4422,83.4502,83.4104,83.4502,7331.0
2020-01-15 12:35:00,104.94,105.06,104.9,105.04,8252.0,83.4422,83.5376,83.4104,83.5217,8252.0
2020-01-15 12:40:00,105.03,105.17,105.0,105.06,8595.0,83.5138,83.6251,83.4899,83.5376,8595.0
2020-01-15 12:45:00,105.03,105.07,104.92,104.93,12383.0,83.5138,83.5456,83.4263,83.4343,12383.0
2020-01-15 12:50:00,104.92,104.92,104.72,104.72,10271.0,83.4263,83.4263,83.2673,83.2673,10271.0
2020-01-15 12:55:00,104.73,104.73,104.58,104.63,8006.0,83.2752,83.2752,83.156,83.1957,8006.0
2020-01-15 13:00:00,104.64,104.72,104.59,104.59,12325.0,83.2037,83.2673,83.1639,83.1639,12325.0
2020-01-15 13:05:00,104.61,104.85,104.6,104.83,6449.0,83.1798,83.3706,83.1719,83.3547,6449.0
2020-01-15 13:10:00,104.85,104.87,104.79,104.83,4954.0,83.3706,83.3865,83.3229,83.3547,4954.0
2020-01-15 13:15:00,104.82,104.87,104.8,104.86,5769.0,83.3468,83.3865,83.3309,83.3786,5769.0
2020-01-15 13:20:00,104.89,104.95,104.86,104.86,5733.0,83.4024,83.4502,83.3786,83.3786,5733.0
2020-01-15 13:25:00,104.86,104.91,104.79,104.81,8844.0,83.3786,83.4183,83.3229,83.3388,8844.0
2020-01-15 13:30:00,104.84,104.87,104.76,104.81,8938.0,83.3627,83.3865,83.2991,83.3388,8938.0
2020-01-15 13:35:00,104.79,104.9,104.78,104.9,6872.0,83.3229,83.4104,83.315,83.4104,6872.0
2020-01-15 13:40:00,104.88,104.95,104.85,104.87,10105.0,83.3945,83.4502,83.3706,83.3865,10105.0
2020-01-15 13:45:00,104.83,104.91,104.82,104.88,6056.0,83.3547,83.4183,83.3468,83.3945,6056.0
2020-01-15 13:50:00,104.89,104.92,104.62,104.63,11654.0,83.4024,83.4263,83.1878,83.1957,11654.0
2020-01-15 13:55:00,104.63,104.64,104.46,104.53,11761.0,83.1957,83.2037,83.0605,83.1162,11761.0
2020-01-15 14:00:00,104.55,104.68,104.52,104.59,8959.0,83.1321,83.2355,83.1082,83.1639,8959.0
2020-01-15 14:05:00,104.6,104.69,104.55,104.69,12232.0,83.1719,83.2434,83.1321,83.2434,12232.0
2020-01-15 14:10:00,104.69,104.77,104.66,104.77,9530.0,83.2434,83.307,83.2196,83.307,9530.0
2020-01-15 14:15:00,104.77,104.77,104.67,104.67,6681.0,83.307,83.307,83.2275,83.2275,6681.0
2020-01-15 14:20:00,104.68,104.75,104.67,104.7,7723.0,83.2355,83.2911,83.2275,83.2514,7723.0
2020-01-15 14:25:00,104.72,104.79,104.67,104.77,8204.0,83.2673,83.3229,83.2275,83.307,8204.0
2020-01-15 14:30:00,104.75,104.77,104.68,104.68,7870.0,83.2911,83.307,83.2355,83.2355,7870.0
2020-01-15 14:35:00,104.68,104.75,104.66,104.74,6752.0,83.2355,83.2911,83.2196,83.2832,6752.0
2020-01-15 14:40:00,104.75,104.79,104.73,104.74,10300.0,83.2911,83.3229,83.2752,83.2832,10300.0
2020-01-15 14:45:00,104.74,104.81,104.73,104.77,8402.0,83.2832,83.3388,83.2752,83.307,8402.0
2020-01-15 14:50:00,104.79,104.84,104.76,104.83,10861.0,83.3229,83.3627,83.2991,83.3547,10861.0
2020-01-15 14:55:00,104.85,104.9,104.82,104.84,9493.0,83.3706,83.4104,83.3468,83.3627,9493.0
2020-01-15 15:00:00,104.84,104.84,104.64,104.68,13625.0,83.3627,83.3627,83.2037,83.2355,13625.0
2020-01-15 15:05:00,104.7,104.75,104.59,104.59,9917.0,83.2514,83.2911,83.1639,83.1639,9917.0
2020-01-15 15:10:00,104.61,104.71,104.6,104.69,12468.0,83.1798,83.2593,83.1719,83.2434,12468.0
2020-01-15 15:15:00,104.69,104.78,104.61,104.73,27737.0,83.2434,83.315,83.1798,83.2752,27737.0
2020-01-15 15:20:00,104.73,104.74,104.66,104.67,10864.0,83.2752,83.2832,83.2196,83.2275,10864.0
2020-01-15 15:25:00,104.67,104.68,104.57,104.66,16389.0,83.2275,83.2355,83.148,83.2196,16389.0
2020-01-15 15:30:00,104.66,104.69,104.56,104.63,21084.0,83.2196,83.2434,83.14,83.1957,21084.0
2020-01-15 15:35:00,104.61,104.7,104.57,104.59,19635.0,83.1798,83.2514,83.148,83.1639,19635.0
2020-01-15 15:40:00,104.57,104.67,104.52,104.67,21812.0,83.148,83.2275,83.1082,83.2275,21812.0
2020-01-15 15:45:00,104.67,104.86,104.65,104.77,25560.0,83.2275,83.3786,83.2116,83.307,25560.0
2020-01-15 15:50:00,104.77,104.88,104.77,104.84,55107.0,83.307,83.3945,83.307,83.3627,55107.0
2020-01-15 15:55:00,104.86,104.93,104.81,104.9,85144.0,83.3786,83.4343,83.3388,83.4104,85144.0
2020-01-16 09:30:00,105.56,105.67,105.18,105.24,44324.0,83.9352,84.0227,83.633,83.6807,44324.0
2020-01-16 09:35:00,105.22,105.51,105.22,105.31,15621.0,83.6648,83.8954,83.6648,83.7364,15621.0
2020-01-16 09:40:00,105.3,105.47,105.25,105.47,25150.0,83.7285,83.8636,83.6887,83.8636,25150.0
2020-01-16 09:45:00,105.42,105.55,105.4,105.46,25416.0,83.8239,83.9272,83.808,83.8557,25416.0
2020-01-16 09:50:00,105.46,105.46,105.12,105.18,10527.0,83.8557,83.8557,83.5853,83.633,10527.0
2020-01-16 09:55:00,105.15,105.18,104.85,104.92,14051.0,83.6092,83.633,83.3706,83.4263,14051.0
2020-01-16 10:00:00,104.81,105.1,104.75,105.03,11177.0,83.3388,83.5694,83.2911,83.5138,11177.0
2020-01-16 10:05:00,105.01,105.03,104.81,104.81,7203.0,83.4979,83.5138,83.3388,83.3388,7203.0
2020-01-16 10:10:00,104.79,104.79,104.64,104.67,8852.0,83.3229,83.3229,83.2037,83.2275,8852.0
2020-01-16 10:15:00,104.63,104.72,104.57,104.6,11441.0,83.1957,83.2673,83.148,83.1719,11441.0
2020-01-16 10:20:00,104.58,104.6,104.44,104.58,25972.0,83.156,83.1719,83.0446,83.156,25972.0
2020-01-16 10:25:00,104.58,104.63,104.48,104.49,9428.0,83.156,83.1957,83.0764,83.0844,9428.0
2020-01-16 10:30:00,104.5,104.64,104.48,104.59,11155.0,83.0923,83.2037,83.0764,83.1639,11155.0
2020-01-16 10:35:00,104.58,104.68,104.47,104.63,15665.0,83.156,83.2355,83.0685,83.1957,15665.0
2020-01-16 10:40:00,104.63,104.71,104.52,104.56,8643.0,83.1957,83.2593,83.1082,83.14,8643.0
2020-01-16 10:45:00,104.53,104.7,104.43,104.61,18329.0,83.1162,83.2514,83.0367,83.1798,18329.0
2020-01-16 10:50:00,104.62,104.63,104.49,104.57,11199.0,83.1878,83.1957,83.0844,83.148,11199.0
2020-01-16 10:55:00,104.54,104.57,104.46,104.46,7650.0,83.1241,83.148,83.0605,83.0605,7650.0
2020-01-16 11:00:00,104.46,104.5,104.3,104.35,10145.0,83.0605,83.0923,82.9333,82.9731,10145.0
2020-01-16 11:05:00,104.32,104.39,104.3,104.39,8358.0,82.9492,83.0049,82.9333,83.0049,8358.0
2020-01-16 11:10:00,104.4,104.43,104.3,104.37,10923.0,83.0128,83.0367,82.9333,82.989,10923.0
2020-01-16 11:15:00,104.41,104.59,104.41,104.55,9794.0,83.0208,83.1639,83.0208,83.1321,9794.0
2020-01-16 11:20:00,104.58,104.63,104.58,104.61,23689.0,83.156,83.1957,83.156,83.1798,23689.0
2020-01-16 11:25:00,104.6,104.7,104.52,104.65,8542.0,83.1719,83.2514,83.1082,83.2116,8542.0
2020-01-16 11:30:00,104.66,104.69,104.63,104.64,6941.0,83.2196,83.2434,83.1957,83.2037,6941.0
2020-01-16 11:35:00,104.64,104.66,104.55,104.55,7182.0,83.2037,83.2196,83.1321,83.1321,7182.0
2020-01-16 11:40:00,104.57,104.61,104.53,104.61,8598.0,83.148,83.1798,83.1162,83.1798,8598.0
2020-01-16 11:45:00,104.63,104.67,104.55,104.57,6646.0,83.1957,83.2275,83.1321,83.148,6646.0
2020-01-16 11:50:00,104.58,104.62,104.52,104.52,6157.0,83.156,83.1878,83.1082,83.1082,6157.0
2020-01-16 11:55:00,104.51,104.53,104.37,104.38,8027.0,83.1003,83.1162,82.989,82.9969,8027.0
2020-01-16 12:00:00,104.35,104.51,104.35,104.51,6567.0,82.9731,83.1003,82.9731,83.1003,6567.0
2020-01-16 12:05:00,104.5,104.51,104.43,104.43,9079.0,83.0923,83.1003,83.0367,83.0367,9079.0
2020-01-16 12:10:00,104.45,104.45,104.38,104.38,6397.0,83.0526,83.0526,82.9969,82.9969,6397.0
2020-01-16 12:15:00,104.38,104.39,104.23,104.23,12368.0,82.9969,83.0049,82.8777,82.8777,12368.0
2020-01-16 12:20:00,104.25,104.25,104.07,104.07,16145.0,82.8936,82.8936,82.7504,82.7504,16145.0
2020-01-16 12:25:00,104.06,104.07,104.0,104.01,12554.0,82.7425,82.7504,82.6948,82.7027,12554.0
2020-01-16 12:30:00,104.01,104.1,104.0,104.04,16839.0,82.7027,82.7743,82.6948,82.7266,16839.0
2020-01-16 12:35:00,104.03,104.04,103.95,104.02,7995.0,82.7186,82.7266,82.655,82.7107,7995.0
2020-01-16 12:40:00,104.01,104.08,103.96,103.98,15054.0,82.7027,82.7584,82.663,82.6789,15054.0
2020-01-16 12:45:00,103.97,104.1,103.96,104.03,15260.0,82.6709,82.7743,82.663,82.7186,15260.0
2020-01-16 12:50:00,104.03,104.03,103.95,103.96,8618.0,82.7186,82.7186,82.655,82.663,8618.0
2020-01-16 12:55:00,103.96,104.03,103.91,103.99,6362.0,82.663,82.7186,82.6232,82.6868,6362.0
2020-01-16 13:00:00,103.99,103.99,103.86,103.88,17234.0,82.6868,82.6868,82.5835,82.5994,17234.0
2020-01-16 13:05:00,103.87,103.88,103.78,103.87,9903.0,82.5914,82.5994,82.5198,82.5914,9903.0
2020-01-16 13:10:00,103.85,103.85,103.68,103.7,15133.0,82.5755,82.5755,82.4403,82.4562,15133.0
2020-01-16 13:15:00,103.68,103.82,103.65,103.79,11531.0,82.4403,82.5516,82.4165,82.5278,11531.0
2020-01-16 13:20:00,103.8,103.85,103.75,103.75,13383.0,82.5357,82.5755,82.496,82.496,13383.0
2020-01-16 13:25:00,103.76,103.78,103.71,103.74,6721.0,82.5039,82.5198,82.4642,82.488,6721.0
2020-01-16 13:30:00,103.73,103.78,103.69,103.77,8225.0,82.4801,82.5198,82.4483,82.5119,8225.0
2020-01-16 13:35:00,103.77,103.89,103.75,103.88,10340.0,82.5119,82.6073,82.496,82.5994,10340.0
2020-01-16 13:40:00,103.87,103.92,103.84,103.87,11580.0,82.5914,82.6312,82.5675,82.5914,11580.0
2020-01-16 13:45:00,103.87,103.88,103.8,103.88,6506.0,82.5914,82.5994,82.5357,82.5994,6506.0
2020-01-16 13:50:00,103.89,103.92,103.87,103.88,7412.0,82.6073,82.6312,82.5914,82.5994,7412.0
2020-01-16 13:55:00,103.89,103.98,103.87,103.97,11722.0,82.6073,82.6789,82.5914,82.6709,11722.0
2020-01-16 14:00:00,103.98,104.11,103.97,104.06,19372.0,82.6789,82.7822,82.6709,82.7425,19372.0
2020-01-16 14:05:00,104.08,104.14,104.03,104.06,11533.0,82.7584,82.8061,82.7186,82.7425,11533.0
2020-01-16 14:10:00,104.07,104.25,104.06,104.21,15146.0,82.7504,82.8936,82.7425,82.8617,15146.0
2020-01-16 14:15:00,104.22,104.22,104.16,104.18,12563.0,82.8697,82.8697,82.822,82.8379,12563.0
2020-01-16 14:20:00,104.17,104.17,104.03,104.03,11065.0,82.8299,82.8299,82.7186,82.7186,11065.0
2020-01-16 14:25:00,104.02,104.08,104.0,104.04,12854.0,82.7107,82.7584,82.6948,82.7266,12854.0
2020-01-16 14:30:00,104.05,104.16,104.04,104.14,14864.0,82.7345,82.822,82.7266,82.8061,14864.0
2020-01-16 14:35:00,104.15,104.23,104.13,104.19,12616.0,82.814,82.8777,82.7981,82.8458,12616.0
2020-01-16 14:40:00,104.19,104.28,104.18,104.24,11994.0,82.8458,82.9174,82.8379,82.8856,11994.0
2020-01-16 14:45:00,104.23,104.28,104.14,104.14,22376.0,82.8777,82.9174,82.8061,82.8061,22376.0
2020-01-16 14:50:00,104.14,104.14,104.01,104.02,10607.0,82.8061,82.8061,82.7027,82.7107,10607.0
2020-01-16 14:55:00,104.03,104.12,103.99,104.09,16128.0,82.7186,82.7902,82.6868,82.7663,16128.0
2020-01-16 15:00:00,104.1,104.15,104.04,104.11,14022.0,82.7743,82.814,82.7266,82.7822,14022.0
2020-01-16 15:05:00,104.11,104.22,104.11,104.15,14357.0,82.7822,82.8697,82.7822,82.814,14357.0
2020-01-16 15:10:00,104.14,104.15,103.94,103.94,14104.0,82.8061,82.814,82.6471,82.6471,14104.0
2020-01-16 15:15:00,103.96,103.98,103.92,103.93,11310.0,82.663,82.6789,82.6312,82.6391,11310.0
2020-01-16 15:20:00,103.9,103.97,103.89,103.95,18385.0,82.6153,82.6709,82.6073,82.655,18385.0
2020-01-16 15:25:00,103.94,104.04,103.88,103.98,22264.0,82.6471,82.7266,82.5994,82.6789,22264.0
2020-01-16 15:30:00,103.98,104.06,103.95,104.05,18770.0,82.6789,82.7425,82.655,82.7345,18770.0
2020-01-16 15:35:00,104.05,104.06,103.95,103.98,21613.0,82.7345,82.7425,82.655,82.6789,21613.0
2020-01-16 15:40:00,103.98,103.98,103.85,103.89,29242.0,82.6789,82.6789,82.5755,82.6073,29242.0
2020-01-16 15:45:00,103.89,103.89,103.69,103.77,29197.0,82.6073,82.6073,82.4483,82.5119,29197.0
2020-01-16 15:50:00,103.8,103.9,103.79,103.82,56905.0,82.5357,82.6153,82.5278,82.5516,56905.0
2020-01-16 15:55:00,103.82,103.83,103.69,103.81,116616.0,82.5516,82.5596,82.4483,82.5437,116616.0
2020-01-17 09:30:00,103.79,103.95,103.24,103.54,256596.0,82.5278,82.655,82.0905,82.329,256596.0
2020-01-17 09:35:00,103.46,103.46,103.09,103.13,19778.0,82.2654,82.2654,81.9712,82.003,19778.0
2020-01-17 09:40:00,103.13,103.39,103.09,103.3,23082.0,82.003,82.2097,81.9712,82.1382,23082.0
2020-01-17 09:45:00,103.34,103.6,103.29,103.37,14879.0,82.17,82.3767,82.1302,82.1938,14879.0
2020-01-17 09:50:00,103.34,103.41,102.86,102.9,22578.0,82.17,82.2256,81.7883,81.8201,22578.0
2020-01-17 09:55:00,102.9,102.95,102.77,102.8,21253.0,81.8201,81.8599,81.7167,81.7406,21253.0
2020-01-17 10:00:00,102.78,103.07,102.77,102.84,22393.0,81.7247,81.9553,81.7167,81.7724,22393.0
2020-01-17 10:05:00,102.89,102.93,102.59,102.59,21713.0,81.8122,81.844,81.5736,81.5736,21713.0
2020-01-17 10:10:00,102.6,103.2,102.57,103.16,15588.0,81.5816,82.0587,81.5577,82.0269,15588.0
2020-01-17 10:15:00,103.17,103.35,102.84,102.84,11916.0,82.0348,82.1779,81.7724,81.7724,11916.0
2020-01-17 10:20:00,102.9,103.08,102.82,102.99,10992.0,81.8201,81.9632,81.7565,81.8917,10992.0
2020-01-17 10:25:00,102.98,103.19,102.94,103.01,12922.0,81.8837,82.0507,81.8519,81.9076,12922.0
2020-01-17 10:30:00,103.03,103.07,102.93,102.96,9304.0,81.9235,81.9553,81.844,81.8678,9304.0
2020-01-17 10:35:00,102.94,102.94,102.73,102.76,10638.0,81.8519,81.8519,81.6849,81.7088,10638.0
2020-01-17 10:40:00,102.74,102.8,102.52,102.52,17556.0,81.6929,81.7406,81.518,81.518,17556.0
2020-01-17 10:45:00,102.58,102.71,102.53,102.61,23148.0,81.5657,81.669,81.5259,81.5895,23148.0
2020-01-17 10:50:00,102.6,102.73,102.53,102.58,12179.0,81.5816,81.6849,81.5259,81.5657,12179.0
2020-01-17 10:55:00,102.62,102.89,102.59,102.89,8991.0,81.5975,81.8122,81.5736,81.8122,8991.0
2020-01-17 11:00:00,102.9,102.94,102.8,102.81,11149.0,81.8201,81.8519,81.7406,81.7486,11149.0
2020-01-17 11:05:00,102.8,102.99,102.77,102.88,10120.0,81.7406,81.8917,81.7167,81.8042,10120.0
2020-01-17 11:10:00,102.86,102.92,102.83,102.88,7875.0,81.7883,81.836,81.7645,81.8042,7875.0
2020-01-17 11:15:00,102.83,102.98,102.75,102.92,13187.0,81.7645,81.8837,81.7008,81.836,13187.0
2020-01-17 11:20:00,102.87,102.91,102.8,102.91,14439.0,81.7963,81.8281,81.7406,81.8281,14439.0
2020-01-17 11:25:00,102.91,103.11,102.87,103.06,14457.0,81.8281,81.9871,81.7963,81.9473,14457.0
2020-01-17 11:30:00,103.05,103.17,103.04,103.16,10027.0,81.9394,82.0348,81.9314,82.0269,10027.0
2020-01-17 11:35:00,103.17,103.25,103.14,103.22,9575.0,82.0348,82.0984,82.0109,82.0746,9575.0
2020-01-17 11:40:00,103.23,103.32,103.21,103.28,15225.0,82.0825,82.1541,82.0666,82.1223,15225.0
2020-01-17 11:45:00,103.31,103.32,103.22,103.27,9773.0,82.1461,82.1541,82.0746,82.1143,9773.0
2020-01-17 11:50:00,103.31,103.4,103.26,103.34,12376.0,82.1461,82.2177,82.1064,82.17,12376.0
2020-01-17 11:55:00,103.34,103.38,103.29,103.34,9398.0,82.17,82.2018,82.1302,82.17,9398.0
2020-01-17 12:00:00,103.35,103.5,103.34,103.4,12474.0,82.1779,82.2972,82.17,82.2177,12474.0
2020-01-17 12:05:00,103.4,103.41,103.32,103.39,6151.0,82.2177,82.2256,82.1541,82.2097,6151.0
2020-01-17 12:10:00,103.38,103.43,103.38,103.41,10173.0,82.2018,82.2415,82.2018,82.2256,10173.0
2020-01-17 12:15:00,103.42,103.42,103.25,103.31,9940.0,82.2336,82.2336,82.0984,82.1461,9940.0
2020-01-17 12:20:00,103.31,103.33,103.21,103.3,8517.0,82.1461,82.162,82.0666,82.1382,8517.0
2020-01-17 12:25:00,103.25,103.25,103.16,103.19,5927.0,82.0984,82.0984,82.0269,82.0507,5927.0
2020-01-17 12:30:00,103.2,103.2,102.96,103.02,11513.0,82.0587,82.0587,81.8678,81.9155,11513.0
2020-01-17 12:35:00,103.07,103.23,103.07,103.14,5707.0,81.9553,82.0825,81.9553,82.0109,5707.0
2020-01-17 12:40:00,103.13,103.21,103.07,103.21,6056.0,82.003,82.0666,81.9553,82.0666,6056.0
2020-01-17 12:45:00,103.23,103.26,103.11,103.15,3240.0,82.0825,82.1064,81.9871,82.0189,3240.0
2020-01-17 12:50:00,103.14,103.23,103.12,103.22,8176.0,82.0109,82.0825,81.995,82.0746,8176.0
2020-01-17 12:55:00,103.22,103.29,103.14,103.27,9702.0,82.0746,82.1302,82.0109,82.1143,9702.0
2020-01-17 13:00:00,103.26,103.38,103.23,103.33,6199.0,82.1064,82.2018,82.0825,82.162,6199.0
2020-01-17 13:05:00,103.35,103.46,103.35,103.4,9778.0,82.1779,82.2654,82.1779,82.2177,9778.0
2020-01-17 13:10:00,103.42,103.5,103.38,103.44,7346.0,82.2336,82.2972,82.2018,82.2495,7346.0
2020-01-17 13:15:00,103.45,103.53,103.38,103.53,8430.0,82.2574,82.3211,82.2018,82.3211,8430.0
2020-01-17 13:20:00,103.54,103.56,103.47,103.51,7995.0,82.329,82.3449,82.2733,82.3052,7995.0
2020-01-17 13:25:00,103.51,103.54,103.44,103.5,4722.0,82.3052,82.329,82.2495,82.2972,4722.0
2020-01-17 13:30:00,103.5,103.55,103.5,103.51,6047.0,82.2972,82.337,82.2972,82.3052,6047.0
2020-01-17 13:35:00,103.52,103.62,103.51,103.6,7758.0,82.3131,82.3926,82.3052,82.3767,7758.0
2020-01-17 13:40:00,103.61,103.69,103.57,103.57,7970.0,82.3847,82.4483,82.3529,82.3529,7970.0
2020-01-17 13:45:00,103.61,103.63,103.54,103.58,6374.0,82.3847,82.4006,82.329,82.3608,6374.0
2020-01-17 13:50:00,103.59,103.6,103.47,103.48,6615.0,82.3688,82.3767,82.2733,82.2813,6615.0
2020-01-17 13:55:00,103.49,103.57,103.43,103.43,8208.0,82.2892,82.3529,82.2415,82.2415,8208.0
2020-01-17 14:00:00,103.44,103.48,103.43,103.48,7809.0,82.2495,82.2813,82.2415,82.2813,7809.0
2020-01-17 14:05:00,103.47,103.47,103.33,103.4,8807.0,82.2733,82.2733,82.162,82.2177,8807.0
2020-01-17 14:10:00,103.37,103.37,102.97,103.0,38966.0,82.1938,82.1938,81.8758,81.8996,38966.0
2020-01-17 14:15:00,103.0,103.12,102.97,103.0,20463.0,81.8996,81.995,81.8758,81.8996,20463.0
2020-01-17 14:20:00,103.0,103.01,102.77,102.79,22024.0,81.8996,81.9076,81.7167,81.7326,22024.0
2020-01-17 14:25:00,102.8,102.9,102.74,102.81,22488.0,81.7406,81.8201,81.6929,81.7486,22488.0
2020-01-17 14:30:00,102.83,102.86,102.75,102.84,27661.0,81.7645,81.7883,81.7008,81.7724,27661.0
2020-01-17 14:35:00,102.83,102.94,102.61,102.93,74569.0,81.7645,81.8519,81.5895,81.844,74569.0
2020-01-17 14:40:00,102.9,102.91,102.76,102.89,25502.0,81.8201,81.8281,81.7088,81.8122,25502.0
2020-01-17 14:45:00,102.89,102.93,102.81,102.89,21342.0,81.8122,81.844,81.7486,81.8122,21342.0
2020-01-17 14:50:00,102.88,102.99,102.86,102.97,21301.0,81.8042,81.8917,81.7883,81.8758,21301.0
2020-01-17 14:55:00,102.94,103.02,102.9,103.0,21139.0,81.8519,81.9155,81.8201,81.8996,21139.0
2020-01-17 15:00:00,103.0,103.07,102.93,103.03,17906.0,81.8996,81.9553,81.844,81.9235,17906.0
2020-01-17 15:05:00,103.03,103.04,102.9,102.9,16536.0,81.9235,81.9314,81.8201,81.8201,16536.0
2020-01-17 15:10:00,102.91,103.05,102.91,103.04,14272.0,81.8281,81.9394,81.8281,81.9314,14272.0
2020-01-17 15:15:00,103.03,103.03,102.91,102.95,18833.0,81.9235,81.9235,81.8281,81.8599,18833.0
2020-01-17 15:20:00,102.95,103.14,102.94,103.12,28072.0,81.8599,82.0109,81.8519,81.995,28072.0
2020-01-17 15:25:00,103.11,103.21,103.05,103.2,22795.0,81.9871,82.0666,81.9394,82.0587,22795.0
2020-01-17 15:30:00,103.2,103.32,103.19,103.31,22837.0,82.0587,82.1541,82.0507,82.1461,22837.0
2020-01-17 15:35:00,103.31,103.4,103.23,103.25,30551.0,82.1461,82.2177,82.0825,82.0984,30551.0
2020-01-17 15:40:00,103.25,103.32,103.23,103.24,36058.0,82.0984,82.1541,82.0825,82.0905,36058.0
2020-01-17 15:45:00,103.24,103.35,103.21,103.3,40937.0,82.0905,82.1779,82.0666,82.1382,40937.0
2020-01-17 15:50:00,103.36,103.42,103.31,103.35,56528.0,82.1859,82.2336,82.1461,82.1779,56528.0
2020-01-17 15:55:00,103.35,103.37,103.24,103.3,214292.0,82.1779,82.1938,82.0905,82.1382,214292.0
2020-01-21 09:30:00,102.5,102.99,102.5,102.8,56890.0,81.5021,81.8917,81.5021,81.7406,56890.0
2020-01-21 09:35:00,102.79,102.83,102.5,102.59,24974.0,81.7326,81.7645,81.5021,81.5736,24974.0
2020-01-21 09:40:00,102.61,102.65,102.28,102.28,40953.0,81.5895,81.6213,81.3271,81.3271,40953.0
2020-01-21 09:45:00,102.28,102.61,102.15,102.53,20528.0,81.3271,81.5895,81.2238,81.5259,20528.0
2020-01-21 09:50:00,102.57,102.57,102.1,102.19,13496.0,81.5577,81.5577,81.184,81.2556,13496.0
2020-01-21 09:55:00,102.16,102.19,101.91,102.02,25753.0,81.2317,81.2556,81.0329,81.1204,25753.0
2020-01-21 10:00:00,101.98,102.33,101.91,102.26,11878.0,81.0886,81.3669,81.0329,81.3112,11878.0
2020-01-21 10:05:00,102.23,102.33,102.2,102.28,15955.0,81.2874,81.3669,81.2635,81.3271,15955.0
2020-01-21 10:10:00,102.33,102.5,102.31,102.5,14866.0,81.3669,81.5021,81.351,81.5021,14866.0
2020-01-21 10:15:00,102.5,102.53,102.26,102.28,17358.0,81.5021,81.5259,81.3112,81.3271,17358.0
2020-01-21 10:20:00,102.25,102.36,102.22,102.23,23062.0,81.3033,81.3907,81.2794,81.2874,23062.0
2020-01-21 10:25:00,102.23,102.37,102.16,102.24,47526.0,81.2874,81.3987,81.2317,81.2953,47526.0
2020-01-21 10:30:00,102.24,102.38,102.15,102.28,20456.0,81.2953,81.4066,81.2238,81.3271,20456.0
2020-01-21 10:35:00,102.28,102.31,102.08,102.2,26158.0,81.3271,81.351,81.1681,81.2635,26158.0
2020-01-21 10:40:00,102.21,102.27,102.1,102.24,7577.0,81.2715,81.3192,81.184,81.2953,7577.0
2020-01-21 10:45:00,102.25,102.49,102.25,102.49,7690.0,81.3033,81.4941,81.3033,81.4941,7690.0
2020-01-21 10:50:00,102.51,102.73,102.5,102.7,21222.0,81.51,81.6849,81.5021,81.6611,21222.0
2020-01-21 10:55:00,102.71,102.71,102.41,102.44,8056.0,81.669,81.669,81.4305,81.4543,8056.0
2020-01-21 11:00:00,102.41,102.51,102.34,102.34,13137.0,81.4305,81.51,81.3748,81.3748,13137.0
2020-01-21 11:05:00,102.3,102.38,102.23,102.38,6932.0,81.343,81.4066,81.2874,81.4066,6932.0
2020-01-21 11:10:00,102.36,102.41,102.26,102.31,8223.0,81.3907,81.4305,81.3112,81.351,8223.0
2020-01-21 11:15:00,102.31,102.42,102.3,102.4,5183.0,81.351,81.4384,81.343,81.4225,5183.0
2020-01-21 11:20:00,102.41,102.41,102.18,102.18,9773.0,81.4305,81.4305,81.2476,81.2476,9773.0
2020-01-21 11:25:00,102.18,102.22,102.06,102.11,15198.0,81.2476,81.2794,81.1522,81.192,15198.0
2020-01-21 11:30:00,102.07,102.12,101.99,102.03,9479.0,81.1601,81.1999,81.0965,81.1283,9479.0
2020-01-21 11:35:00,102.05,102.13,102.04,102.13,9115.0,81.1442,81.2079,81.1363,81.2079,9115.0
2020-01-21 11:40:00,102.11,102.24,102.07,102.19,13409.0,81.192,81.2953,81.1601,81.2556,13409.0
2020-01-21 11:45:00,102.21,102.24,102.16,102.16,13315.0,81.2715,81.2953,81.2317,81.2317,13315.0
2020-01-21 11:50:00,102.18,102.29,102.15,102.28,21233.0,81.2476,81.3351,81.2238,81.3271,21233.0
2020-01-21 11:55:00,102.29,102.56,102.28,102.46,6518.0,81.3351,81.5498,81.3271,81.4703,6518.0
2020-01-21 12:00:00,102.47,102.49,102.29,102.41,7833.0,81.4782,81.4941,81.3351,81.4305,7833.0
2020-01-21 12:05:00,102.39,102.49,102.35,102.45,7624.0,81.4146,81.4941,81.3828,81.4623,7624.0
2020-01-21 12:10:00,102.46,102.47,102.39,102.46,6121.0,81.4703,81.4782,81.4146,81.4703,6121.0
2020-01-21 12:15:00,102.48,102.5,102.4,102.46,7700.0,81.4862,81.5021,81.4225,81.4703,7700.0
2020-01-21 12:20:00,102.45,102.45,102.35,102.45,5577.0,81.4623,81.4623,81.3828,81.4623,5577.0
2020-01-21 12:25:00,102.46,102.48,102.39,102.42,5635.0,81.4703,81.4862,81.4146,81.4384,5635.0
2020-01-21 12:30:00,102.4,102.54,102.39,102.54,6289.0,81.4225,81.5339,81.4146,81.5339,6289.0
2020-01-21 12:35:00,102.56,102.6,102.52,102.55,8322.0,81.5498,81.5816,81.518,81.5418,8322.0
2020-01-21 12:40:00,102.57,102.58,102.5,102.55,6020.0,81.5577,81.5657,81.5021,81.5418,6020.0
2020-01-21 12:45:00,102.56,102.57,102.47,102.57,7091.0,81.5498,81.5577,81.4782,81.5577,7091.0
2020-01-21 12:50:00,102.55,102.63,102.54,102.55,7593.0,81.5418,81.6054,81.5339,81.5418,7593.0
2020-01-21 12:55:00,102.54,102.56,102.5,102.53,6171.0,81.5339,81.5498,81.5021,81.5259,6171.0
2020-01-21 13:00:00,102.54,102.54,102.44,102.45,6804.0,81.5339,81.5339,81.4543,81.4623,6804.0
2020-01-21 13:05:00,102.43,102.48,102.39,102.48,5354.0,81.4464,81.4862,81.4146,81.4862,5354.0
2020-01-21 13:10:00,102.48,102.53,102.44,102.5,4781.0,81.4862,81.5259,81.4543,81.5021,4781.0
2020-01-21 13:15:00,102.49,102.56,102.45,102.52,14636.0,81.4941,81.5498,81.4623,81.518,14636.0
2020-01-21 13:20:00,102.51,102.56,102.46,102.56,10633.0,81.51,81.5498,81.4703,81.5498,10633.0
2020-01-21 13:25:00,102.53,102.59,102.52,102.57,8551.0,81.5259,81.5736,81.518,81.5577,8551.0
2020-01-21 13:30:00,102.59,102.67,102.59,102.62,14000.0,81.5736,81.6372,81.5736,81.5975,14000.0
2020-01-21 13:35:00,102.61,102.65,102.52,102.55,20108.0,81.5895,81.6213,81.518,81.5418,20108.0
2020-01-21 13:40:00,102.56,102.71,102.53,102.71,10262.0,81.5498,81.669,81.5259,81.669,10262.0
2020-01-21 13:45:00,102.68,102.68,102.57,102.59,8970.0,81.6452,81.6452,81.5577,81.5736,8970.0
2020-01-21 13:50:00,102.59,102.59,102.34,102.41,7761.0,81.5736,81.5736,81.3748,81.4305,7761.0
2020-01-21 13:55:00,102.39,102.39,102.17,102.25,10327.0,81.4146,81.4146,81.2397,81.3033,10327.0
2020-01-21 14:00:00,102.25,102.36,102.25,102.34,5079.0,81.3033,81.3907,81.3033,81.3748,5079.0
2020-01-21 14:05:00,102.33,102.41,102.3,102.39,9746.0,81.3669,81.4305,81.343,81.4146,9746.0
2020-01-21 14:10:00,102.38,102.42,102.35,102.35,4226.0,81.4066,81.4384,81.3828,81.3828,4226.0
2020-01-21 14:15:00,102.32,102.39,102.28,102.36,7336.0,81.3589,81.4146,81.3271,81.3907,7336.0
2020-01-21 14:20:00,102.37,102.37,102.31,102.32,7847.0,81.3987,81.3987,81.351,81.3589,7847.0
2020-01-21 14:25:00,102.32,102.32,102.21,102.24,4692.0,81.3589,81.3589,81.2715,81.2953,4692.0
2020-01-21 14:30:00,102.25,102.28,102.19,102.28,8658.0,81.3033,81.3271,81.2556,81.3271,8658.0
2020-01-21 14:35:00,102.28,102.45,102.28,102.45,6456.0,81.3271,81.4623,81.3271,81.4623,6456.0
2020-01-21 14:40:00,102.46,102.49,102.39,102.39,4350.0,81.4703,81.4941,81.4146,81.4146,4350.0
2020-01-21 14:45:00,102.38,102.38,102.24,102.24,5731.0,81.4066,81.4066,81.2953,81.2953,5731.0
2020-01-21 14:50:00,102.24,102.3,102.19,102.24,6604.0,81.2953,81.343,81.2556,81.2953,6604.0
2020-01-21 14:55:00,102.21,102.33,102.21,102.31,8155.0,81.2715,81.3669,81.2715,81.351,8155.0
2020-01-21 15:00:00,102.32,102.36,102.23,102.36,5156.0,81.3589,81.3907,81.2874,81.3907,5156.0
2020-01-21 15:05:00,102.33,102.36,102.27,102.27,17502.0,81.3669,81.3907,81.3192,81.3192,17502.0
2020-01-21 15:10:00,102.24,102.26,102.2,102.23,9499.0,81.2953,81.3112,81.2635,81.2874,9499.0
2020-01-21 15:15:00,102.23,102.33,102.22,102.24,16709.0,81.2874,81.3669,81.2794,81.2953,16709.0
2020-01-21 15:20:00,102.24,102.31,102.23,102.29,12612.0,81.2953,81.351,81.2874,81.3351,12612.0
2020-01-21 15:25:00,102.31,102.32,102.23,102.23,17808.0,81.351,81.3589,81.2874,81.2874,17808.0
2020-01-21 15:30:00,102.23,102.34,102.22,102.22,17217.0,81.2874,81.3748,81.2794,81.2794,17217.0
2020-01-21 15:35:00,102.2,102.24,102.16,102.19,17197.0,81.2635,81.2953,81.2317,81.2556,17197.0
2020-01-21 15:40:00,102.17,102.18,102.12,102.14,22179.0,81.2397,81.2476,81.1999,81.2158,22179.0
2020-01-21 15:45:00,102.15,102.2,102.07,102.07,20401.0,81.2238,81.2635,81.1601,81.1601,20401.0
2020-01-21 15:50:00,102.03,102.23,102.0,102.23,42528.0,81.1283,81.2874,81.1045,81.2874,42528.0
2020-01-21 15:55:00,102.21,102.37,102.19,102.32,150451.0,81.2715,81.3987,81.2556,81.3589,150451.0
2020-01-22 09:30:00,102.8,102.8,101.97,102.17,35029.0,81.7406,81.7406,81.0806,81.2397,35029.0
2020-01-22 09:35:00,102.27,102.47,102.04,102.41,11040.0,81.3192,81.4782,81.1363,81.4305,11040.0
2020-01-22 09:40:00,102.45,102.6,102.4,102.57,18906.0,81.4623,81.5816,81.4225,81.5577,18906.0
2020-01-22 09:45:00,102.53,102.68,102.31,102.56,14345.0,81.5259,81.6452,81.351,81.5498,14345.0
2020-01-22 09:50:00,102.63,102.83,102.62,102.7,8995.0,81.6054,81.7645,81.5975,81.6611,8995.0
2020-01-22 09:55:00,102.66,102.88,102.62,102.77,35538.0,81.6293,81.8042,81.5975,81.7167,35538.0
2020-01-22 10:00:00,102.73,102.84,102.54,102.66,17325.0,81.6849,81.7724,81.5339,81.6293,17325.0
2020-01-22 10:05:00,102.68,102.9,102.63,102.87,14347.0,81.6452,81.8201,81.6054,81.7963,14347.0
2020-01-22 10:10:00,102.88,102.99,102.54,102.54,52656.0,81.8042,81.8917,81.5339,81.5339,52656.0
2020-01-22 10:15:00,102.54,102.74,102.5,102.72,17049.0,81.5339,81.6929,81.5021,81.677,17049.0
2020-01-22 10:20:00,102.75,102.76,102.63,102.68,16604.0,81.7008,81.7088,81.6054,81.6452,16604.0
2020-01-22 10:25:00,102.69,102.77,102.52,102.65,11983.0,81.6531,81.7167,81.518,81.6213,11983.0
2020-01-22 10:30:00,102.65,102.72,102.54,102.7,12225.0,81.6213,81.677,81.5339,81.6611,12225.0
2020-01-22 10:35:00,102.67,102.77,102.57,102.77,13657.0,81.6372,81.7167,81.5577,81.7167,13657.0
2020-01-22 10:40:00,102.78,102.88,102.73,102.79,22853.0,81.7247,81.8042,81.6849,81.7326,22853.0
2020-01-22 10:45:00,102.76,102.84,102.64,102.66,19977.0,81.7088,81.7724,81.6134,81.6293,19977.0
2020-01-22 10:50:00,102.66,102.67,102.55,102.57,5562.0,81.6293,81.6372,81.5418,81.5577,5562.0
2020-01-22 10:55:00,102.51,102.51,102.31,102.34,8901.0,81.51,81.51,81.351,81.3748,8901.0
2020-01-22 11:00:00,102.33,102.34,102.17,102.23,10108.0,81.3669,81.3748,81.2397,81.2874,10108.0
2020-01-22 11:05:00,102.22,102.26,102.18,102.25,10264.0,81.2794,81.3112,81.2476,81.3033,10264.0
2020-01-22 11:10:00,102.25,102.25,101.92,101.95,12585.0,81.3033,81.3033,81.0409,81.0647,12585.0
2020-01-22 11:15:00,101.96,101.99,101.9,101.9,10767.0,81.0727,81.0965,81.025,81.025,10767.0
2020-01-22 11:20:00,101.92,102.07,101.82,101.94,34206.0,81.0409,81.1601,80.9614,81.0568,34206.0
2020-01-22 11:25:00,101.96,101.96,101.89,101.94,7180.0,81.0727,81.0727,81.017,81.0568,7180.0
2020-01-22 11:30:00,101.94,102.05,101.91,102.04,13349.0,81.0568,81.1442,81.0329,81.1363,13349.0
2020-01-22 11:35:00,102.04,102.05,101.94,101.99,9841.0,81.1363,81.1442,81.0568,81.0965,9841.0
2020-01-22 11:40:00,101.99,102.03,101.95,102.03,8645.0,81.0965,81.1283,81.0647,81.1283,8645.0
2020-01-22 11:45:00,102.0,102.07,101.96,102.02,6846.0,81.1045,81.1601,81.0727,81.1204,6846.0
2020-01-22 11:50:00,102.01,102.11,101.97,102.08,9017.0,81.1124,81.192,81.0806,81.1681,9017.0
2020-01-22 11:55:00,102.08,102.16,102.02,102.16,11993.0,81.1681,81.2317,81.1204,81.2317,11993.0
2020-01-22 12:00:00,102.14,102.23,102.11,102.22,27120.0,81.2158,81.2874,81.192,81.2794,27120.0
2020-01-22 12:05:00,102.22,102.28,102.15,102.17,15089.0,81.2794,81.3271,81.2238,81.2397,15089.0
2020-01-22 12:10:00,102.18,102.31,102.18,102.19,8932.0,81.2476,81.351,81.2476,81.2556,8932.0
2020-01-22 12:15:00,102.18,102.18,102.01,102.02,8618.0,81.2476,81.2476,81.1124,81.1204,8618.0
2020-01-22 12:20:00,102.02,102.05,102.0,102.03,6476.0,81.1204,81.1442,81.1045,81.1283,6476.0
2020-01-22 12:25:00,102.03,102.1,101.96,102.1,8024.0,81.1283,81.184,81.0727,81.184,8024.0
2020-01-22 12:30:00,102.09,102.1,102.02,102.09,10272.0,81.176,81.184,81.1204,81.176,10272.0
2020-01-22 12:35:00,102.08,102.08,101.96,101.98,7177.0,81.1681,81.1681,81.0727,81.0886,7177.0
2020-01-22 12:40:00,101.97,102.01,101.95,101.98,8652.0,81.0806,81.1124,81.0647,81.0886,8652.0
2020-01-22 12:45:00,101.97,102.01,101.92,101.94,7720.0,81.0806,81.1124,81.0409,81.0568,7720.0
2020-01-22 12:50:00,101.95,102.05,101.93,102.01,18921.0,81.0647,81.1442,81.0488,81.1124,18921.0
2020-01-22 12:55:00,101.99,102.01,101.94,101.95,7486.0,81.0965,81.1124,81.0568,81.0647,7486.0
2020-01-22 13:00:00,101.94,102.02,101.93,102.0,7806.0,81.0568,81.1204,81.0488,81.1045,7806.0
2020-01-22 13:05:00,102.0,102.05,101.84,101.86,14404.0,81.1045,81.1442,80.9773,80.9932,14404.0
2020-01-22 13:10:00,101.85,101.87,101.79,101.84,11604.0,80.9852,81.0011,80.9375,80.9773,11604.0
2020-01-22 13:15:00,101.83,101.83,101.67,101.67,10012.0,80.9693,80.9693,80.8421,80.8421,10012.0
2020-01-22 13:20:00,101.67,101.67,101.61,101.65,11051.0,80.8421,80.8421,80.7944,80.8262,11051.0
2020-01-22 13:25:00,101.65,101.65,101.57,101.57,12151.0,80.8262,80.8262,80.7626,80.7626,12151.0
2020-01-22 13:30:00,101.59,101.75,101.56,101.74,17906.0,80.7785,80.9057,80.7546,80.8977,17906.0
2020-01-22 13:35:00,101.74,101.91,101.74,101.88,10147.0,80.8977,81.0329,80.8977,81.0091,10147.0
2020-01-22 13:40:00,101.88,101.95,101.86,101.87,13030.0,81.0091,81.0647,80.9932,81.0011,13030.0
2020-01-22 13:45:00,101.87,101.88,101.76,101.77,37349.0,81.0011,81.0091,80.9137,80.9216,37349.0
2020-01-22 13:50:00,101.77,101.77,101.69,101.73,11349.0,80.9216,80.9216,80.858,80.8898,11349.0
2020-01-22 13:55:00,101.72,101.72,101.64,101.68,13240.0,80.8818,80.8818,80.8182,80.85,13240.0
2020-01-22 14:00:00,101.67,101.68,101.62,101.64,13371.0,80.8421,80.85,80.8023,80.8182,13371.0
2020-01-22 14:05:00,101.64,101.73,101.64,101.7,13930.0,80.8182,80.8898,80.8182,80.8659,13930.0
2020-01-22 14:10:00,101.71,101.8,101.69,101.79,8324.0,80.8739,80.9455,80.858,80.9375,8324.0
2020-01-22 14:15:00,101.77,101.77,101.63,101.64,7748.0,80.9216,80.9216,80.8103,80.8182,7748.0
2020-01-22 14:20:00,101.63,101.68,101.57,101.68,9373.0,80.8103,80.85,80.7626,80.85,9373.0
2020-01-22 14:25:00,101.67,101.73,101.63,101.69,7326.0,80.8421,80.8898,80.8103,80.858,7326.0
2020-01-22 14:30:00,101.69,101.76,101.64,101.71,15144.0,80.858,80.9137,80.8182,80.8739,15144.0
2020-01-22 14:35:00,101.72,101.77,101.7,101.75,7059.0,80.8818,80.9216,80.8659,80.9057,7059.0
2020-01-22 14:40:00,101.74,101.76,101.69,101.74,6154.0,80.8977,80.9137,80.858,80.8977,6154.0
2020-01-22 14:45:00,101.75,101.86,101.75,101.84,8658.0,80.9057,80.9932,80.9057,80.9773,8658.0
2020-01-22 14:50:00,101.84,101.86,101.82,101.84,7240.0,80.9773,80.9932,80.9614,80.9773,7240.0
2020-01-22 14:55:00,101.86,101.88,101.85,101.85,6071.0,80.9932,81.0091,80.9852,80.9852,6071.0
2020-01-22 15:00:00,101.85,101.86,101.78,101.81,9255.0,80.9852,80.9932,80.9296,80.9534,9255.0
2020-01-22 15:05:00,101.81,101.87,101.77,101.86,11268.0,80.9534,81.0011,80.9216,80.9932,11268.0
2020-01-22 15:10:00,101.87,101.89,101.84,101.86,8339.0,81.0011,81.017,80.9773,80.9932,8339.0
2020-01-22 15:15:00,101.88,101.9,101.8,101.82,13728.0,81.0091,81.025,80.9455,80.9614,13728.0
2020-01-22 15:20:00,101.83,101.83,101.69,101.72,12148.0,80.9693,80.9693,80.858,80.8818,12148.0
2020-01-22 15:25:00,101.72,101.84,101.7,101.84,17082.0,80.8818,80.9773,80.8659,80.9773,17082.0
2020-01-22 15:30:00,101.85,102.02,101.84,101.99,59075.0,80.9852,81.1204,80.9773,81.0965,59075.0
2020-01-22 15:35:00,101.99,102.04,101.93,102.02,23246.0,81.0965,81.1363,81.0488,81.1204,23246.0
2020-01-22 15:40:00,102.03,102.05,101.87,101.92,34169.0,81.1283,81.1442,81.0011,81.0409,34169.0
2020-01-22 15:45:00,101.93,102.05,101.92,102.03,47548.0,81.0488,81.1442,81.0409,81.1283,47548.0
2020-01-22 15:50:00,102.04,102.06,101.75,101.77,80959.0,81.1363,81.1522,80.9057,80.9216,80959.0
2020-01-22 15:55:00,101.77,101.93,101.68,101.83,142689.0,80.9216,81.0488,80.85,80.9693,142689.0
2020-01-23 09:30:00,101.49,101.49,100.62,100.67,61555.0,80.699,80.699,80.0072,80.0469,61555.0
2020-01-23 09:35:00,100.74,100.74,100.35,100.44,56015.0,80.1026,80.1026,79.7925,79.8641,56015.0
2020-01-23 09:40:00,100.45,100.54,100.21,100.23,16513.0,79.872,79.9436,79.6812,79.6971,16513.0
2020-01-23 09:45:00,100.22,100.24,100.0,100.22,28745.0,79.6891,79.705,79.5142,79.6891,28745.0
2020-01-23 09:50:00,100.18,100.67,100.18,100.67,34664.0,79.6573,80.0469,79.6573,80.0469,34664.0
2020-01-23 09:55:00,100.68,100.69,100.49,100.59,28674.0,80.0549,80.0628,79.9038,79.9833,28674.0
2020-01-23 10:00:00,100.6,100.85,100.52,100.85,36509.0,79.9913,80.1901,79.9277,80.1901,36509.0
2020-01-23 10:05:00,100.9,101.09,100.7,100.88,45301.0,80.2298,80.3809,80.0708,80.2139,45301.0
2020-01-23 10:10:00,100.88,101.08,100.85,101.06,11862.0,80.2139,80.373,80.1901,80.3571,11862.0
2020-01-23 10:15:00,101.07,101.09,100.58,100.58,8105.0,80.365,80.3809,79.9754,79.9754,8105.0
2020-01-23 10:20:00,100.58,100.7,100.54,100.68,5942.0,79.9754,80.0708,79.9436,80.0549,5942.0
2020-01-23 10:25:00,100.66,100.83,100.53,100.53,21425.0,80.039,80.1742,79.9356,79.9356,21425.0
2020-01-23 10:30:00,100.6,100.63,100.5,100.5,18196.0,79.9913,80.0151,79.9118,79.9118,18196.0
2020-01-23 10:35:00,100.54,100.65,100.39,100.39,18947.0,79.9436,80.031,79.8243,79.8243,18947.0
2020-01-23 10:40:00,100.42,100.44,100.35,100.42,13761.0,79.8482,79.8641,79.7925,79.8482,13761.0
2020-01-23 10:45:00,100.44,100.57,100.03,100.19,36525.0,79.8641,79.9674,79.5381,79.6653,36525.0
2020-01-23 10:50:00,100.18,100.21,100.0,100.16,27746.0,79.6573,79.6812,79.5142,79.6414,27746.0
2020-01-23 10:55:00,100.16,100.25,100.1,100.25,14653.0,79.6414,79.713,79.5937,79.713,14653.0
2020-01-23 11:00:00,100.31,100.66,100.31,100.63,124933.0,79.7607,80.039,79.7607,80.0151,124933.0
2020-01-23 11:05:00,100.59,100.85,100.59,100.79,27535.0,79.9833,80.1901,79.9833,80.1424,27535.0
2020-01-23 11:10:00,100.79,100.87,100.7,100.87,9246.0,80.1424,80.206,80.0708,80.206,9246.0
2020-01-23 11:15:00,100.84,100.93,100.6,100.61,17968.0,80.1821,80.2537,79.9913,79.9992,17968.0
2020-01-23 11:20:00,100.6,100.76,100.57,100.71,13024.0,79.9913,80.1185,79.9674,80.0788,13024.0
2020-01-23 11:25:00,100.74,100.87,100.64,100.74,7040.0,80.1026,80.206,80.0231,80.1026,7040.0
2020-01-23 11:30:00,100.73,101.0,100.72,101.0,7287.0,80.0947,80.3093,80.0867,80.3093,7287.0
2020-01-23 11:35:00,101.03,101.17,101.0,101.17,11967.0,80.3332,80.4445,80.3093,80.4445,11967.0
2020-01-23 11:40:00,101.18,101.33,101.18,101.29,6942.0,80.4525,80.5717,80.4525,80.5399,6942.0
2020-01-23 11:45:00,101.31,101.38,101.23,101.26,18124.0,80.5558,80.6115,80.4922,80.5161,18124.0
2020-01-23 11:50:00,101.26,101.36,101.19,101.31,7138.0,80.5161,80.5956,80.4604,80.5558,7138.0
2020-01-23 11:55:00,101.27,101.4,101.16,101.16,26635.0,80.524,80.6274,80.4366,80.4366,26635.0
2020-01-23 12:00:00,101.17,101.25,100.99,101.19,18647.0,80.4445,80.5081,80.3014,80.4604,18647.0
2020-01-23 12:05:00,101.22,101.32,101.1,101.32,5123.0,80.4843,80.5638,80.3889,80.5638,5123.0
2020-01-23 12:10:00,101.33,101.45,101.28,101.31,5069.0,80.5717,80.6672,80.532,80.5558,5069.0
2020-01-23 12:15:00,101.32,101.35,101.26,101.34,7980.0,80.5638,80.5876,80.5161,80.5797,7980.0
2020-01-23 12:20:00,101.36,101.44,101.35,101.39,8408.0,80.5956,80.6592,80.5876,80.6194,8408.0
2020-01-23 12:25:00,101.4,101.44,101.29,101.34,5421.0,80.6274,80.6592,80.5399,80.5797,5421.0
2020-01-23 12:30:00,101.34,101.42,101.34,101.39,4891.0,80.5797,80.6433,80.5797,80.6194,4891.0
2020-01-23 12:35:00,101.35,101.37,101.17,101.23,11236.0,80.5876,80.6035,80.4445,80.4922,11236.0
2020-01-23 12:40:00,101.23,101.32,101.2,101.32,7266.0,80.4922,80.5638,80.4684,80.5638,7266.0
2020-01-23 12:45:00,101.32,101.52,101.3,101.5,4731.0,80.5638,80.7228,80.5479,80.7069,4731.0
2020-01-23 12:50:00,101.5,101.57,101.43,101.47,6182.0,80.7069,80.7626,80.6513,80.6831,6182.0
2020-01-23 12:55:00,101.47,101.5,101.4,101.49,6992.0,80.6831,80.7069,80.6274,80.699,6992.0
2020-01-23 13:00:00,101.48,101.55,101.43,101.54,2710.0,80.691,80.7467,80.6513,80.7387,2710.0
2020-01-23 13:05:00,101.55,101.62,101.54,101.61,4164.0,80.7467,80.8023,80.7387,80.7944,4164.0
2020-01-23 13:10:00,101.63,101.67,101.52,101.52,6144.0,80.8103,80.8421,80.7228,80.7228,6144.0
2020-01-23 13:15:00,101.5,101.55,101.46,101.52,6696.0,80.7069,80.7467,80.6751,80.7228,6696.0
2020-01-23 13:20:00,101.52,101.66,101.47,101.64,6814.0,80.7228,80.8341,80.6831,80.8182,6814.0
2020-01-23 13:25:00,101.64,101.66,101.58,101.65,4754.0,80.8182,80.8341,80.7705,80.8262,4754.0
2020-01-23 13:30:00,101.61,101.69,101.55,101.68,16200.0,80.7944,80.858,80.7467,80.85,16200.0
2020-01-23 13:35:00,101.68,101.8,101.64,101.8,28765.0,80.85,80.9455,80.8182,80.9455,28765.0
2020-01-23 13:40:00,101.8,101.87,101.77,101.77,8636.0,80.9455,81.0011,80.9216,80.9216,8636.0
2020-01-23 13:45:00,101.78,101.82,101.71,101.76,12568.0,80.9296,80.9614,80.8739,80.9137,12568.0
2020-01-23 13:50:00,101.78,101.82,101.7,101.8,10029.0,80.9296,80.9614,80.8659,80.9455,10029.0
2020-01-23 13:55:00,101.8,101.83,101.74,101.83,38149.0,80.9455,80.9693,80.8977,80.9693,38149.0
2020-01-23 14:00:00,101.82,101.95,101.81,101.89,42770.0,80.9614,81.0647,80.9534,81.017,42770.0
2020-01-23 14:05:00,101.87,101.87,101.74,101.86,8078.0,81.0011,81.0011,80.8977,80.9932,8078.0
2020-01-23 14:10:00,101.87,101.87,101.78,101.84,11006.0,81.0011,81.0011,80.9296,80.9773,11006.0
2020-01-23 14:15:00,101.86,101.94,101.81,101.94,10471.0,80.9932,81.0568,80.9534,81.0568,10471.0
2020-01-23 14:20:00,101.94,102.0,101.92,101.93,22933.0,81.0568,81.1045,81.0409,81.0488,22933.0
2020-01-23 14:25:00,101.93,101.98,101.85,101.93,14817.0,81.0488,81.0886,80.9852,81.0488,14817.0
2020-01-23 14:30:00,101.94,102.01,101.93,101.96,19869.0,81.0568,81.1124,81.0488,81.0727,19869.0
2020-01-23 14:35:00,101.98,102.0,101.94,102.0,12284.0,81.0886,81.1045,81.0568,81.1045,12284.0
2020-01-23 14:40:00,102.0,102.04,101.92,101.92,15115.0,81.1045,81.1363,81.0409,81.0409,15115.0
2020-01-23 14:45:00,101.92,101.93,101.85,101.91,15608.0,81.0409,81.0488,80.9852,81.0329,15608.0
2020-01-23 14:50:00,101.91,101.91,101.8,101.8,12431.0,81.0329,81.0329,80.9455,80.9455,12431.0
2020-01-23 14:55:00,101.78,101.85,101.7,101.84,13956.0,80.9296,80.9852,80.8659,80.9773,13956.0
2020-01-23 15:00:00,101.82,101.92,101.82,101.88,10219.0,80.9614,81.0409,80.9614,81.0091,10219.0
2020-01-23 15:05:00,101.88,102.04,101.87,102.04,13297.0,81.0091,81.1363,81.0011,81.1363,13297.0
2020-01-23 15:10:00,102.03,102.06,101.96,101.96,13376.0,81.1283,81.1522,81.0727,81.0727,13376.0
2020-01-23 15:15:00,101.96,101.96,101.89,101.92,9940.0,81.0727,81.0727,81.017,81.0409,9940.0
2020-01-23 15:20:00,101.9,101.98,101.9,101.93,11787.0,81.025,81.0886,81.025,81.0488,11787.0
2020-01-23 15:25:00,101.92,102.13,101.89,102.09,13944.0,81.0409,81.2079,81.017,81.176,13944.0
2020-01-23 15:30:00,102.06,102.13,102.01,102.04,21598.0,81.1522,81.2079,81.1124,81.1363,21598.0
2020-01-23 15:35:00,102.03,102.09,101.89,101.9,23632.0,81.1283,81.176,81.017,81.025,23632.0
2020-01-23 15:40:00,101.92,101.96,101.83,101.91,23887.0,81.0409,81.0727,80.9693,81.0329,23887.0
2020-01-23 15:45:00,101.9,102.05,101.88,101.94,25024.0,81.025,81.1442,81.0091,81.0568,25024.0
2020-01-23 15:50:00,101.93,101.94,101.84,101.94,38273.0,81.0488,81.0568,80.9773,81.0568,38273.0
2020-01-23 15:55:00,101.95,102.13,101.94,102.07,167266.0,81.0647,81.2079,81.0568,81.1601,167266.0
2020-01-24 09:30:00,101.9,101.99,101.52,101.58,55672.0,81.025,81.0965,80.7228,80.7705,55672.0
2020-01-24 09:35:00,101.54,101.62,101.03,101.08,17956.0,80.7387,80.8023,80.3332,80.373,17956.0
2020-01-24 09:40:00,101.08,101.36,101.01,101.14,18230.0,80.373,80.5956,80.3173,80.4207,18230.0
2020-01-24 09:45:00,101.11,101.26,101.01,101.26,12315.0,80.3968,80.5161,80.3173,80.5161,12315.0
2020-01-24 09:50:00,101.21,101.21,100.6,100.6,17514.0,80.4763,80.4763,79.9913,79.9913,17514.0
2020-01-24 09:55:00,100.63,101.06,100.6,101.05,14903.0,80.0151,80.3571,79.9913,80.3491,14903.0
2020-01-24 10:00:00,100.91,100.98,100.66,100.66,15637.0,80.2378,80.2934,80.039,80.039,15637.0
2020-01-24 10:05:00,100.71,100.78,100.52,100.53,12185.0,80.0788,80.1344,79.9277,79.9356,12185.0
2020-01-24 10:10:00,100.53,100.6,100.37,100.42,29472.0,79.9356,79.9913,79.8084,79.8482,29472.0
2020-01-24 10:15:00,100.42,100.43,100.15,100.23,29484.0,79.8482,79.8561,79.6335,79.6971,29484.0
2020-01-24 10:20:00,100.28,100.69,100.25,100.57,16550.0,79.7368,80.0628,79.713,79.9674,16550.0
2020-01-24 10:25:00,100.62,100.67,100.47,100.47,7348.0,80.0072,80.0469,79.8879,79.8879,7348.0
2020-01-24 10:30:00,100.45,100.67,100.45,100.54,9525.0,79.872,80.0469,79.872,79.9436,9525.0
2020-01-24 10:35:00,100.55,100.56,100.38,100.43,25722.0,79.9515,79.9595,79.8164,79.8561,25722.0
2020-01-24 10:40:00,100.41,100.44,100.19,100.2,22997.0,79.8402,79.8641,79.6653,79.6732,22997.0
2020-01-24 10:45:00,100.17,100.44,100.16,100.36,16138.0,79.6494,79.8641,79.6414,79.8005,16138.0
2020-01-24 10:50:00,100.36,100.4,100.29,100.31,8125.0,79.8005,79.8323,79.7448,79.7607,8125.0
2020-01-24 10:55:00,100.33,100.44,100.28,100.36,10594.0,79.7766,79.8641,79.7368,79.8005,10594.0
2020-01-24 11:00:00,100.38,100.58,100.33,100.46,11461.0,79.8164,79.9754,79.7766,79.88,11461.0
2020-01-24 11:05:00,100.43,100.58,100.42,100.57,9124.0,79.8561,79.9754,79.8482,79.9674,9124.0
2020-01-24 11:10:00,100.57,100.68,100.57,100.59,8910.0,79.9674,80.0549,79.9674,79.9833,8910.0
2020-01-24 11:15:00,100.6,100.64,100.3,100.43,12542.0,79.9913,80.0231,79.7527,79.8561,12542.0
2020-01-24 11:20:00,100.43,100.47,100.25,100.34,15457.0,79.8561,79.8879,79.713,79.7846,15457.0
2020-01-24 11:25:00,100.34,100.38,100.21,100.21,6352.0,79.7846,79.8164,79.6812,79.6812,6352.0
2020-01-24 11:30:00,100.2,100.21,99.96,100.14,41169.0,79.6732,79.6812,79.4824,79.6255,41169.0
2020-01-24 11:35:00,100.14,100.28,100.1,100.1,8117.0,79.6255,79.7368,79.5937,79.5937,8117.0
2020-01-24 11:40:00,100.11,100.12,99.94,100.01,14888.0,79.6017,79.6096,79.4665,79.5222,14888.0
2020-01-24 11:45:00,100.04,100.11,99.86,99.88,12807.0,79.546,79.6017,79.4029,79.4188,12807.0
2020-01-24 11:50:00,99.89,99.91,99.81,99.86,8287.0,79.4267,79.4426,79.3631,79.4029,8287.0
2020-01-24 11:55:00,99.88,99.9,99.73,99.76,13466.0,79.4188,79.4347,79.2995,79.3234,13466.0
2020-01-24 12:00:00,99.76,99.79,99.71,99.76,9338.0,79.3234,79.3472,79.2836,79.3234,9338.0
2020-01-24 12:05:00,99.76,99.79,99.61,99.7,15918.0,79.3234,79.3472,79.2041,79.2757,15918.0
2020-01-24 12:10:00,99.69,99.69,99.53,99.56,11980.0,79.2677,79.2677,79.1405,79.1643,11980.0
2020-01-24 12:15:00,99.57,99.58,99.37,99.51,22112.0,79.1723,79.1802,79.0133,79.1246,22112.0
2020-01-24 12:20:00,99.51,99.56,99.42,99.56,5753.0,79.1246,79.1643,79.053,79.1643,5753.0
2020-01-24 12:25:00,99.55,99.72,99.54,99.68,23617.0,79.1564,79.2916,79.1484,79.2598,23617.0
2020-01-24 12:30:00,99.7,99.97,99.68,99.94,8852.0,79.2757,79.4903,79.2598,79.4665,8852.0
2020-01-24 12:35:00,99.94,100.03,99.94,100.03,8278.0,79.4665,79.5381,79.4665,79.5381,8278.0
2020-01-24 12:40:00,100.03,100.14,100.03,100.13,9866.0,79.5381,79.6255,79.5381,79.6176,9866.0
2020-01-24 12:45:00,100.13,100.24,100.1,100.17,14879.0,79.6176,79.705,79.5937,79.6494,14879.0
2020-01-24 12:50:00,100.17,100.19,99.96,100.0,10771.0,79.6494,79.6653,79.4824,79.5142,10771.0
2020-01-24 12:55:00,100.0,100.0,99.92,99.95,7898.0,79.5142,79.5142,79.4506,79.4744,7898.0
2020-01-24 13:00:00,99.96,99.96,99.71,99.75,10732.0,79.4824,79.4824,79.2836,79.3154,10732.0
2020-01-24 13:05:00,99.77,99.85,99.7,99.83,9138.0,79.3313,79.3949,79.2757,79.379,9138.0
2020-01-24 13:10:00,99.85,99.86,99.73,99.79,7847.0,79.3949,79.4029,79.2995,79.3472,7847.0
2020-01-24 13:15:00,99.76,99.82,99.72,99.75,6469.0,79.3234,79.3711,79.2916,79.3154,6469.0
2020-01-24 13:20:00,99.75,99.85,99.71,99.82,8394.0,79.3154,79.3949,79.2836,79.3711,8394.0
2020-01-24 13:25:00,99.82,99.86,99.73,99.86,12393.0,79.3711,79.4029,79.2995,79.4029,12393.0
2020-01-24 13:30:00,99.86,99.86,99.66,99.72,12651.0,79.4029,79.4029,79.2439,79.2916,12651.0
2020-01-24 13:35:00,99.73,99.8,99.67,99.8,11651.0,79.2995,79.3552,79.2518,79.3552,11651.0
2020-01-24 13:40:00,99.81,99.86,99.74,99.8,8482.0,79.3631,79.4029,79.3075,79.3552,8482.0
2020-01-24 13:45:00,99.79,99.83,99.65,99.65,39168.0,79.3472,79.379,79.2359,79.2359,39168.0
2020-01-24 13:50:00,99.66,99.71,99.6,99.7,7079.0,79.2439,79.2836,79.1961,79.2757,7079.0
2020-01-24 13:55:00,99.68,99.7,99.62,99.7,6453.0,79.2598,79.2757,79.212,79.2757,6453.0
2020-01-24 14:00:00,99.67,99.67,99.46,99.52,40704.0,79.2518,79.2518,79.0848,79.1325,40704.0
2020-01-24 14:05:00,99.53,99.58,99.48,99.54,9349.0,79.1405,79.1802,79.1007,79.1484,9349.0
2020-01-24 14:10:00,99.52,99.61,99.48,99.58,13068.0,79.1325,79.2041,79.1007,79.1802,13068.0
2020-01-24 14:15:00,99.56,99.69,99.56,99.6,15831.0,79.1643,79.2677,79.1643,79.1961,15831.0
2020-01-24 14:20:00,99.6,99.62,99.5,99.54,9280.0,79.1961,79.212,79.1166,79.1484,9280.0
2020-01-24 14:25:00,99.56,99.65,99.54,99.57,10365.0,79.1643,79.2359,79.1484,79.1723,10365.0
2020-01-24 14:30:00,99.59,99.75,99.58,99.7,10139.0,79.1882,79.3154,79.1802,79.2757,10139.0
2020-01-24 14:35:00,99.73,99.76,99.58,99.66,9083.0,79.2995,79.3234,79.1802,79.2439,9083.0
2020-01-24 14:40:00,99.68,99.69,99.57,99.63,8896.0,79.2598,79.2677,79.1723,79.22,8896.0
2020-01-24 14:45:00,99.61,99.64,99.54,99.63,11748.0,79.2041,79.228,79.1484,79.22,11748.0
2020-01-24 14:50:00,99.64,99.76,99.6,99.75,12868.0,79.228,79.3234,79.1961,79.3154,12868.0
2020-01-24 14:55:00,99.77,99.97,99.77,99.94,11958.0,79.3313,79.4903,79.3313,79.4665,11958.0
2020-01-24 15:00:00,99.94,100.0,99.86,99.94,14502.0,79.4665,79.5142,79.4029,79.4665,14502.0
2020-01-24 15:05:00,99.96,100.03,99.92,99.98,13529.0,79.4824,79.5381,79.4506,79.4983,13529.0
2020-01-24 15:10:00,100.01,100.08,99.95,100.07,11987.0,79.5222,79.5778,79.4744,79.5699,11987.0
2020-01-24 15:15:00,100.05,100.26,100.0,100.25,17323.0,79.554,79.7209,79.5142,79.713,17323.0
2020-01-24 15:20:00,100.23,100.39,100.18,100.38,14079.0,79.6971,79.8243,79.6573,79.8164,14079.0
2020-01-24 15:25:00,100.35,100.47,100.35,100.39,14335.0,79.7925,79.8879,79.7925,79.8243,14335.0
2020-01-24 15:30:00,100.39,100.41,100.09,100.14,33347.0,79.8243,79.8402,79.5858,79.6255,33347.0
2020-01-24 15:35:00,100.14,100.43,100.13,100.35,32070.0,79.6255,79.8561,79.6176,79.7925,32070.0
2020-01-24 15:40:00,100.36,100.36,100.11,100.21,30535.0,79.8005,79.8005,79.6017,79.6812,30535.0
2020-01-24 15:45:00,100.21,100.36,100.15,100.34,22941.0,79.6812,79.8005,79.6335,79.7846,22941.0
2020-01-24 15:50:00,100.32,100.32,100.11,100.24,54747.0,79.7686,79.7686,79.6017,79.705,54747.0
2020-01-24 15:55:00,100.25,100.46,100.25,100.32,94645.0,79.713,79.88,79.713,79.7686,94645.0
2020-01-27 09:30:00,98.27,98.35,96.87,97.15,101822.0,78.1386,78.2022,77.0254,77.248,101822.0
2020-01-27 09:35:00,97.24,97.6,97.07,97.07,23549.0,77.3196,77.6059,77.1844,77.1844,23549.0
2020-01-27 09:40:00,97.16,97.46,96.81,97.46,39043.0,77.256,77.4945,76.9777,77.4945,39043.0
2020-01-27 09:45:00,97.39,97.66,97.3,97.31,14446.0,77.4389,77.6536,77.3673,77.3753,14446.0
2020-01-27 09:50:00,97.35,98.07,97.35,98.07,56805.0,77.4071,77.9796,77.4071,77.9796,56805.0
2020-01-27 09:55:00,98.08,98.1,97.67,97.79,25939.0,77.9875,78.0034,77.6615,77.7569,25939.0
2020-01-27 10:00:00,97.84,97.84,97.56,97.61,9999.0,77.7967,77.7967,77.5741,77.6138,9999.0
2020-01-27 10:05:00,97.62,97.79,97.57,97.66,14811.0,77.6218,77.7569,77.582,77.6536,14811.0
2020-01-27 10:10:00,97.65,97.92,97.63,97.88,11003.0,77.6456,77.8603,77.6297,77.8285,11003.0
2020-01-27 10:15:00,97.9,97.97,97.67,97.72,15611.0,77.8444,77.9001,77.6615,77.7013,15611.0
2020-01-27 10:20:00,97.69,97.76,97.55,97.55,10941.0,77.6774,77.7331,77.5661,77.5661,10941.0
2020-01-27 10:25:00,97.56,97.84,97.47,97.72,10082.0,77.5741,77.7967,77.5025,77.7013,10082.0
2020-01-27 10:30:00,97.72,97.82,97.5,97.6,11498.0,77.7013,77.7808,77.5263,77.6059,11498.0
2020-01-27 10:35:00,97.62,97.86,97.62,97.75,9017.0,77.6218,77.8126,77.6218,77.7251,9017.0
2020-01-27 10:40:00,97.75,97.75,97.59,97.64,18675.0,77.7251,77.7251,77.5979,77.6377,18675.0
2020-01-27 10:45:00,97.62,97.74,97.62,97.7,8783.0,77.6218,77.7172,77.6218,77.6854,8783.0
2020-01-27 10:50:00,97.74,97.79,97.45,97.48,15530.0,77.7172,77.7569,77.4866,77.5104,15530.0
2020-01-27 10:55:00,97.49,97.51,97.35,97.44,7583.0,77.5184,77.5343,77.4071,77.4786,7583.0
2020-01-27 11:00:00,97.44,97.63,97.41,97.46,11200.0,77.4786,77.6297,77.4548,77.4945,11200.0
2020-01-27 11:05:00,97.44,97.49,97.39,97.46,9648.0,77.4786,77.5184,77.4389,77.4945,9648.0
2020-01-27 11:10:00,97.47,97.73,97.44,97.6,7894.0,77.5025,77.7092,77.4786,77.6059,7894.0
2020-01-27 11:15:00,97.61,97.7,97.54,97.56,8545.0,77.6138,77.6854,77.5582,77.5741,8545.0
2020-01-27 11:20:00,97.56,97.71,97.53,97.66,7862.0,77.5741,77.6933,77.5502,77.6536,7862.0
2020-01-27 11:25:00,97.67,97.69,97.53,97.54,22057.0,77.6615,77.6774,77.5502,77.5582,22057.0
2020-01-27 11:30:00,97.53,97.59,97.23,97.24,22303.0,77.5502,77.5979,77.3117,77.3196,22303.0
2020-01-27 11:35:00,97.22,97.23,96.9,97.01,49589.0,77.3037,77.3117,77.0493,77.1367,49589.0
2020-01-27 11:40:00,97.03,97.03,96.76,96.93,27144.0,77.1526,77.1526,76.9379,77.0731,27144.0
2020-01-27 11:45:00,96.91,96.95,96.78,96.92,11880.0,77.0572,77.089,76.9538,77.0652,11880.0
2020-01-27 11:50:00,96.92,96.94,96.79,96.89,17055.0,77.0652,77.0811,76.9618,77.0413,17055.0
2020-01-27 11:55:00,96.87,96.99,96.84,96.89,9876.0,77.0254,77.1208,77.0016,77.0413,9876.0
2020-01-27 12:00:00,96.87,96.96,96.82,96.92,38711.0,77.0254,77.097,76.9857,77.0652,38711.0
2020-01-27 12:05:00,96.95,97.27,96.95,97.08,36964.0,77.089,77.3435,77.089,77.1924,36964.0
2020-01-27 12:10:00,97.05,97.13,96.81,96.82,48240.0,77.1685,77.2321,76.9777,76.9857,48240.0
2020-01-27 12:15:00,96.84,97.19,96.84,97.11,20291.0,77.0016,77.2799,77.0016,77.2162,20291.0
2020-01-27 12:20:00,97.13,97.38,97.12,97.29,14076.0,77.2321,77.4309,77.2242,77.3594,14076.0
2020-01-27 12:25:00,97.32,97.4,97.3,97.37,9766.0,77.3832,77.4468,77.3673,77.423,9766.0
2020-01-27 12:30:00,97.37,97.4,97.23,97.3,10841.0,77.423,77.4468,77.3117,77.3673,10841.0
2020-01-27 12:35:00,97.27,97.32,97.18,97.18,8641.0,77.3435,77.3832,77.2719,77.2719,8641.0
2020-01-27 12:40:00,97.17,97.43,97.17,97.43,9522.0,77.2639,77.4707,77.2639,77.4707,9522.0
2020-01-27 12:45:00,97.4,97.43,97.33,97.37,9723.0,77.4468,77.4707,77.3912,77.423,9723.0
2020-01-27 12:50:00,97.37,97.43,97.21,97.21,8187.0,77.423,77.4707,77.2958,77.2958,8187.0
2020-01-27 12:55:00,97.22,97.25,97.15,97.24,6402.0,77.3037,77.3276,77.248,77.3196,6402.0
2020-01-27 13:00:00,97.24,97.36,97.23,97.33,18242.0,77.3196,77.415,77.3117,77.3912,18242.0
2020-01-27 13:05:00,97.28,97.42,97.27,97.32,12613.0,77.3514,77.4627,77.3435,77.3832,12613.0
2020-01-27 13:10:00,97.32,97.32,97.21,97.29,8278.0,77.3832,77.3832,77.2958,77.3594,8278.0
2020-01-27 13:15:00,97.27,97.38,97.27,97.37,6961.0,77.3435,77.4309,77.3435,77.423,6961.0
2020-01-27 13:20:00,97.39,97.41,97.25,97.3,12170.0,77.4389,77.4548,77.3276,77.3673,12170.0
2020-01-27 13:25:00,97.29,97.32,97.18,97.31,14078.0,77.3594,77.3832,77.2719,77.3753,14078.0
2020-01-27 13:30:00,97.31,97.41,97.3,97.37,12893.0,77.3753,77.4548,77.3673,77.423,12893.0
2020-01-27 13:35:00,97.39,97.43,97.33,97.34,9302.0,77.4389,77.4707,77.3912,77.3991,9302.0
2020-01-27 13:40:00,97.32,97.38,97.32,97.34,12240.0,77.3832,77.4309,77.3832,77.3991,12240.0
2020-01-27 13:45:00,97.35,97.35,97.25,97.28,9282.0,77.4071,77.4071,77.3276,77.3514,9282.0
2020-01-27 13:50:00,97.26,97.31,97.17,97.22,10384.0,77.3355,77.3753,77.2639,77.3037,10384.0
2020-01-27 13:55:00,97.21,97.33,97.2,97.29,11133.0,77.2958,77.3912,77.2878,77.3594,11133.0
2020-01-27 14:00:00,97.31,97.31,97.14,97.19,11503.0,77.3753,77.3753,77.2401,77.2799,11503.0
2020-01-27 14:05:00,97.16,97.21,97.04,97.08,8217.0,77.256,77.2958,77.1606,77.1924,8217.0
2020-01-27 14:10:00,97.09,97.17,97.05,97.07,8778.0,77.2003,77.2639,77.1685,77.1844,8778.0
2020-01-27 14:15:00,97.11,97.13,97.04,97.06,7766.0,77.2162,77.2321,77.1606,77.1765,7766.0
2020-01-27 14:20:00,97.04,97.06,96.98,97.02,9809.0,77.1606,77.1765,77.1129,77.1447,9809.0
2020-01-27 14:25:00,97.02,97.15,97.0,97.09,16056.0,77.1447,77.248,77.1288,77.2003,16056.0
2020-01-27 14:30:00,97.1,97.17,97.01,97.04,7509.0,77.2083,77.2639,77.1367,77.1606,7509.0
2020-01-27 14:35:00,97.06,97.15,97.03,97.15,14701.0,77.1765,77.248,77.1526,77.248,14701.0
2020-01-27 14:40:00,97.16,97.21,97.1,97.11,11479.0,77.256,77.2958,77.2083,77.2162,11479.0
2020-01-27 14:45:00,97.11,97.12,97.02,97.05,13824.0,77.2162,77.2242,77.1447,77.1685,13824.0
2020-01-27 14:50:00,97.05,97.12,97.02,97.12,14006.0,77.1685,77.2242,77.1447,77.2242,14006.0
2020-01-27 14:55:00,97.1,97.16,97.0,97.05,16557.0,77.2083,77.256,77.1288,77.1685,16557.0
2020-01-27 15:00:00,97.04,97.05,96.97,96.99,10668.0,77.1606,77.1685,77.1049,77.1208,10668.0
2020-01-27 15:05:00,96.95,97.0,96.83,96.83,10586.0,77.089,77.1288,76.9936,76.9936,10586.0
2020-01-27 15:10:00,96.81,96.88,96.78,96.86,18513.0,76.9777,77.0334,76.9538,77.0175,18513.0
2020-01-27 15:15:00,96.87,97.06,96.86,96.98,20505.0,77.0254,77.1765,77.0175,77.1129,20505.0
2020-01-27 15:20:00,96.96,96.98,96.81,96.84,18855.0,77.097,77.1129,76.9777,77.0016,18855.0
2020-01-27 15:25:00,96.84,97.02,96.81,97.0,18442.0,77.0016,77.1447,76.9777,77.1288,18442.0
2020-01-27 15:30:00,96.99,97.04,96.91,96.98,21290.0,77.1208,77.1606,77.0572,77.1129,21290.0
2020-01-27 15:35:00,96.96,97.0,96.84,96.96,19647.0,77.097,77.1288,77.0016,77.097,19647.0
2020-01-27 15:40:00,96.97,96.99,96.88,96.93,22971.0,77.1049,77.1208,77.0334,77.0731,22971.0
2020-01-27 15:45:00,96.91,96.96,96.77,96.87,31140.0,77.0572,77.097,76.9459,77.0254,31140.0
2020-01-27 15:50:00,96.85,96.86,96.61,96.75,60767.0,77.0095,77.0175,76.8187,76.93,60767.0
2020-01-27 15:55:00,96.73,96.96,96.72,96.91,137954.0,76.9141,77.097,76.9061,77.0572,137954.0
2020-01-28 09:30:00,97.45,97.7,97.23,97.23,57201.0,77.4866,77.6854,77.3117,77.3117,57201.0
2020-01-28 09:35:00,97.23,97.44,97.07,97.15,27304.0,77.3117,77.4786,77.1844,77.248,27304.0
2020-01-28 09:40:00,97.15,97.25,96.77,96.83,33636.0,77.248,77.3276,76.9459,76.9936,33636.0
2020-01-28 09:45:00,96.93,97.1,96.76,97.0,28154.0,77.0731,77.2083,76.9379,77.1288,28154.0
2020-01-28 09:50:00,96.97,97.17,96.94,96.95,25724.0,77.1049,77.2639,77.0811,77.089,25724.0
2020-01-28 09:55:00,96.91,97.08,96.78,96.95,17288.0,77.0572,77.1924,76.9538,77.089,17288.0
2020-01-28 10:00:00,96.95,97.05,96.84,96.91,11578.0,77.089,77.1685,77.0016,77.0572,11578.0
2020-01-28 10:05:00,96.93,97.14,96.86,97.05,18847.0,77.0731,77.2401,77.0175,77.1685,18847.0
2020-01-28 10:10:00,97.06,97.4,97.05,97.28,29321.0,77.1765,77.4468,77.1685,77.3514,29321.0
2020-01-28 10:15:00,97.31,97.69,97.31,97.63,15460.0,77.3753,77.6774,77.3753,77.6297,15460.0
2020-01-28 10:20:00,97.65,97.8,97.59,97.79,17007.0,77.6456,77.7649,77.5979,77.7569,17007.0
2020-01-28 10:25:00,97.76,97.83,97.67,97.67,15077.0,77.7331,77.7887,77.6615,77.6615,15077.0
2020-01-28 10:30:00,97.67,97.67,97.45,97.48,24537.0,77.6615,77.6615,77.4866,77.5104,24537.0
2020-01-28 10:35:00,97.52,97.52,97.24,97.44,22287.0,77.5422,77.5422,77.3196,77.4786,22287.0
2020-01-28 10:40:00,97.49,97.61,97.45,97.57,23996.0,77.5184,77.6138,77.4866,77.582,23996.0
2020-01-28 10:45:00,97.55,97.63,97.3,97.33,55070.0,77.5661,77.6297,77.3673,77.3912,55070.0
2020-01-28 10:50:00,97.33,97.49,97.27,97.46,13482.0,77.3912,77.5184,77.3435,77.4945,13482.0
2020-01-28 10:55:00,97.5,97.65,97.42,97.53,11611.0,77.5263,77.6456,77.4627,77.5502,11611.0
2020-01-28 11:00:00,97.53,97.6,97.17,97.2,10501.0,77.5502,77.6059,77.2639,77.2878,10501.0
2020-01-28 11:05:00,97.23,97.28,97.07,97.08,6520.0,77.3117,77.3514,77.1844,77.1924,6520.0
2020-01-28 11:10:00,97.07,97.29,97.06,97.28,15352.0,77.1844,77.3594,77.1765,77.3514,15352.0
2020-01-28 11:15:00,97.26,97.44,97.16,97.16,13702.0,77.3355,77.4786,77.256,77.256,13702.0
2020-01-28 11:20:00,97.17,97.22,97.05,97.12,13356.0,77.2639,77.3037,77.1685,77.2242,13356.0
2020-01-28 11:25:00,97.12,97.21,97.05,97.05,27073.0,77.2242,77.2958,77.1685,77.1685,27073.0
2020-01-28 11:30:00,97.05,97.32,97.01,97.26,48950.0,77.1685,77.3832,77.1367,77.3355,48950.0
2020-01-28 11:35:00,97.33,97.51,97.31,97.41,6448.0,77.3912,77.5343,77.3753,77.4548,6448.0
2020-01-28 11:40:00,97.41,97.62,97.4,97.6,19141.0,77.4548,77.6218,77.4468,77.6059,19141.0
2020-01-28 11:45:00,97.63,97.74,97.57,97.69,9279.0,77.6297,77.7172,77.582,77.6774,9279.0
2020-01-28 11:50:00,97.67,97.73,97.58,97.68,7968.0,77.6615,77.7092,77.59,77.6695,7968.0
2020-01-28 11:55:00,97.73,97.9,97.72,97.88,9175.0,77.7092,77.8444,77.7013,77.8285,9175.0
2020-01-28 12:00:00,97.86,97.87,97.75,97.85,7293.0,77.8126,77.8205,77.7251,77.8046,7293.0
2020-01-28 12:05:00,97.87,97.88,97.75,97.75,9759.0,77.8205,77.8285,77.7251,77.7251,9759.0
2020-01-28 12:10:00,97.77,97.79,97.72,97.75,8649.0,77.741,77.7569,77.7013,77.7251,8649.0
2020-01-28 12:15:00,97.74,97.83,97.74,97.83,5057.0,77.7172,77.7887,77.7172,77.7887,5057.0
2020-01-28 12:20:00,97.84,97.9,97.67,97.67,16758.0,77.7967,77.8444,77.6615,77.6615,16758.0
2020-01-28 12:25:00,97.7,97.7,97.51,97.56,10823.0,77.6854,77.6854,77.5343,77.5741,10823.0
2020-01-28 12:30:00,97.58,97.58,97.39,97.45,17872.0,77.59,77.59,77.4389,77.4866,17872.0
2020-01-28 12:35:00,97.44,97.45,97.32,97.32,5060.0,77.4786,77.4866,77.3832,77.3832,5060.0
2020-01-28 12:40:00,97.33,97.37,97.22,97.33,13298.0,77.3912,77.423,77.3037,77.3912,13298.0
2020-01-28 12:45:00,97.35,97.46,97.34,97.39,30640.0,77.4071,77.4945,77.3991,77.4389,30640.0
2020-01-28 12:50:00,97.39,97.44,97.31,97.43,5080.0,77.4389,77.4786,77.3753,77.4707,5080.0
2020-01-28 12:55:00,97.45,97.54,97.45,97.51,5521.0,77.4866,77.5582,77.4866,77.5343,5521.0
2020-01-28 13:00:00,97.51,97.51,97.35,97.38,5498.0,77.5343,77.5343,77.4071,77.4309,5498.0
2020-01-28 13:05:00,97.38,97.41,97.34,97.39,6731.0,77.4309,77.4548,77.3991,77.4389,6731.0
2020-01-28 13:10:00,97.4,97.49,97.38,97.49,5470.0,77.4468,77.5184,77.4309,77.5184,5470.0
2020-01-28 13:15:00,97.51,97.56,97.45,97.53,7412.0,77.5343,77.5741,77.4866,77.5502,7412.0
2020-01-28 13:20:00,97.54,97.64,97.52,97.6,7121.0,77.5582,77.6377,77.5422,77.6059,7121.0
2020-01-28 13:25:00,97.61,97.62,97.52,97.56,5218.0,77.6138,77.6218,77.5422,77.5741,5218.0
2020-01-28 13:30:00,97.56,97.58,97.51,97.53,6384.0,77.5741,77.59,77.5343,77.5502,6384.0
2020-01-28 13:35:00,97.54,97.56,97.45,97.45,10512.0,77.5582,77.5741,77.4866,77.4866,10512.0
2020-01-28 13:40:00,97.46,97.5,97.38,97.39,13978.0,77.4945,77.5263,77.4309,77.4389,13978.0
2020-01-28 13:45:00,97.41,97.45,97.25,97.29,15204.0,77.4548,77.4866,77.3276,77.3594,15204.0
2020-01-28 13:50:00,97.31,97.32,97.22,97.26,7107.0,77.3753,77.3832,77.3037,77.3355,7107.0
2020-01-28 13:55:00,97.23,97.24,97.11,97.16,14006.0,77.3117,77.3196,77.2162,77.256,14006.0
2020-01-28 14:00:00,97.15,97.23,97.15,97.21,8074.0,77.248,77.3117,77.248,77.2958,8074.0
2020-01-28 14:05:00,97.22,97.32,97.18,97.29,8483.0,77.3037,77.3832,77.2719,77.3594,8483.0
2020-01-28 14:10:00,97.31,97.41,97.3,97.37,9912.0,77.3753,77.4548,77.3673,77.423,9912.0
2020-01-28 14:15:00,97.35,97.35,97.19,97.31,11279.0,77.4071,77.4071,77.2799,77.3753,11279.0
2020-01-28 14:20:00,97.3,97.38,97.21,97.29,20596.0,77.3673,77.4309,77.2958,77.3594,20596.0
2020-01-28 14:25:00,97.29,97.34,97.19,97.21,14314.0,77.3594,77.3991,77.2799,77.2958,14314.0
2020-01-28 14:30:00,97.21,97.27,97.2,97.26,8726.0,77.2958,77.3435,77.2878,77.3355,8726.0
2020-01-28 14:35:00,97.26,97.38,97.25,97.33,9609.0,77.3355,77.4309,77.3276,77.3912,9609.0
2020-01-28 14:40:00,97.33,97.41,97.33,97.37,7901.0,77.3912,77.4548,77.3912,77.423,7901.0
2020-01-28 14:45:00,97.37,97.38,97.27,97.27,7392.0,77.423,77.4309,77.3435,77.3435,7392.0
2020-01-28 14:50:00,97.28,97.32,97.2,97.22,14374.0,77.3514,77.3832,77.2878,77.3037,14374.0
2020-01-28 14:55:00,97.22,97.22,97.12,97.15,18421.0,77.3037,77.3037,77.2242,77.248,18421.0
2020-01-28 15:00:00,97.15,97.19,97.06,97.09,10703.0,77.248,77.2799,77.1765,77.2003,10703.0
2020-01-28 15:05:00,97.08,97.11,97.01,97.03,8451.0,77.1924,77.2162,77.1367,77.1526,8451.0
2020-01-28 15:10:00,97.04,97.08,97.0,97.03,13375.0,77.1606,77.1924,77.1288,77.1526,13375.0
2020-01-28 15:15:00,97.03,97.13,96.98,97.11,16737.0,77.1526,77.2321,77.1129,77.2162,16737.0
2020-01-28 15:20:00,97.1,97.16,97.09,97.15,12825.0,77.2083,77.256,77.2003,77.248,12825.0
2020-01-28 15:25:00,97.16,97.16,97.04,97.06,34784.0,77.256,77.256,77.1606,77.1765,34784.0
2020-01-28 15:30:00,97.05,97.25,97.04,97.12,28597.0,77.1685,77.3276,77.1606,77.2242,28597.0
2020-01-28 15:35:00,97.12,97.16,96.94,96.94,21704.0,77.2242,77.256,77.0811,77.0811,21704.0
2020-01-28 15:40:00,96.94,96.96,96.81,96.91,34092.0,77.0811,77.097,76.9777,77.0572,34092.0
2020-01-28 15:45:00,96.92,96.95,96.79,96.79,45128.0,77.0652,77.089,76.9618,76.9618,45128.0
2020-01-28 15:50:00,96.79,96.83,96.64,96.75,91879.0,76.9618,76.9936,76.8425,76.93,91879.0
2020-01-28 15:55:00,96.74,96.9,96.61,96.73,116153.0,76.922,77.0493,76.8187,76.9141,116153.0
2020-01-29 09:30:00,97.18,98.89,97.18,98.83,93309.0,77.2719,78.6316,77.2719,78.5839,93309.0
2020-01-29 09:35:00,98.83,98.91,97.97,98.34,21200.0,78.5839,78.6475,77.9001,78.1943,21200.0
2020-01-29 09:40:00,98.22,98.36,98.0,98.02,17750.0,78.0988,78.2102,77.9239,77.9398,17750.0
2020-01-29 09:45:00,98.02,98.07,97.58,97.67,16081.0,77.9398,77.9796,77.59,77.6615,16081.0
2020-01-29 09:50:00,97.6,97.75,97.51,97.67,23860.0,77.6059,77.7251,77.5343,77.6615,23860.0
2020-01-29 09:55:00,97.64,97.7,97.31,97.33,14702.0,77.6377,77.6854,77.3753,77.3912,14702.0
2020-01-29 10:00:00,97.37,97.38,96.62,96.66,20821.0,77.423,77.4309,76.8266,76.8584,20821.0
2020-01-29 10:05:00,96.63,96.69,96.2,96.3,63214.0,76.8346,76.8823,76.4927,76.5722,63214.0
2020-01-29 10:10:00,96.3,96.34,95.93,96.11,35826.0,76.5722,76.604,76.278,76.4211,35826.0
2020-01-29 10:15:00,96.08,96.43,96.02,96.37,29189.0,76.3972,76.6755,76.3495,76.6278,29189.0
2020-01-29 10:20:00,96.37,96.37,95.96,95.96,97901.0,76.6278,76.6278,76.3018,76.3018,97901.0
2020-01-29 10:25:00,96.01,96.69,95.98,96.69,19270.0,76.3416,76.8823,76.3177,76.8823,19270.0
2020-01-29 10:30:00,96.55,96.6,96.21,96.25,19644.0,76.771,76.8107,76.5006,76.5324,19644.0
2020-01-29 10:35:00,96.25,96.33,96.0,96.25,12153.0,76.5324,76.596,76.3336,76.5324,12153.0
2020-01-29 10:40:00,96.21,96.4,96.21,96.33,20374.0,76.5006,76.6517,76.5006,76.596,20374.0
2020-01-29 10:45:00,96.35,96.4,96.25,96.35,17917.0,76.6119,76.6517,76.5324,76.6119,17917.0
2020-01-29 10:50:00,96.36,96.41,96.23,96.31,13819.0,76.6199,76.6596,76.5165,76.5801,13819.0
2020-01-29 10:55:00,96.31,96.35,96.2,96.24,14862.0,76.5801,76.6119,76.4927,76.5245,14862.0
2020-01-29 11:00:00,96.24,96.36,96.16,96.35,17296.0,76.5245,76.6199,76.4609,76.6119,17296.0
2020-01-29 11:05:00,96.35,96.55,96.33,96.47,13074.0,76.6119,76.771,76.596,76.7074,13074.0
2020-01-29 11:10:00,96.5,96.57,96.33,96.45,11939.0,76.7312,76.7869,76.596,76.6914,11939.0
2020-01-29 11:15:00,96.46,96.51,96.27,96.27,9922.0,76.6994,76.7392,76.5483,76.5483,9922.0
2020-01-29 11:20:00,96.25,96.33,96.09,96.33,10529.0,76.5324,76.596,76.4052,76.596,10529.0
2020-01-29 11:25:00,96.32,96.32,96.1,96.19,11729.0,76.5881,76.5881,76.4131,76.4847,11729.0
2020-01-29 11:30:00,96.2,96.21,95.98,95.98,20163.0,76.4927,76.5006,76.3177,76.3177,20163.0
2020-01-29 11:35:00,95.93,96.19,95.93,96.19,8655.0,76.278,76.4847,76.278,76.4847,8655.0
2020-01-29 11:40:00,96.17,96.28,96.17,96.28,5401.0,76.4688,76.5563,76.4688,76.5563,5401.0
2020-01-29 11:45:00,96.31,96.46,96.27,96.43,11427.0,76.5801,76.6994,76.5483,76.6755,11427.0
2020-01-29 11:50:00,96.4,96.55,96.35,96.55,5682.0,76.6517,76.771,76.6119,76.771,5682.0
2020-01-29 11:55:00,96.56,96.62,96.3,96.31,14187.0,76.7789,76.8266,76.5722,76.5801,14187.0
2020-01-29 12:00:00,96.28,96.34,96.21,96.31,7666.0,76.5563,76.604,76.5006,76.5801,7666.0
2020-01-29 12:05:00,96.33,96.37,96.25,96.25,4837.0,76.596,76.6278,76.5324,76.5324,4837.0
2020-01-29 12:10:00,96.25,96.31,96.24,96.27,8220.0,76.5324,76.5801,76.5245,76.5483,8220.0
2020-01-29 12:15:00,96.27,96.28,96.17,96.18,12748.0,76.5483,76.5563,76.4688,76.4768,12748.0
2020-01-29 12:20:00,96.18,96.22,96.08,96.09,15195.0,76.4768,76.5086,76.3972,76.4052,15195.0
2020-01-29 12:25:00,96.11,96.12,95.99,96.02,11184.0,76.4211,76.4291,76.3257,76.3495,11184.0
2020-01-29 12:30:00,96.03,96.04,95.96,95.96,7964.0,76.3575,76.3654,76.3018,76.3018,7964.0
2020-01-29 12:35:00,95.96,96.06,95.94,96.06,11412.0,76.3018,76.3813,76.2859,76.3813,11412.0
2020-01-29 12:40:00,96.05,96.05,95.93,95.96,5365.0,76.3734,76.3734,76.278,76.3018,5365.0
2020-01-29 12:45:00,95.97,96.0,95.91,95.94,9511.0,76.3098,76.3336,76.2621,76.2859,9511.0
2020-01-29 12:50:00,95.92,96.06,95.92,96.03,8790.0,76.27,76.3813,76.27,76.3575,8790.0
2020-01-29 12:55:00,96.03,96.04,95.93,95.93,16928.0,76.3575,76.3654,76.278,76.278,16928.0
2020-01-29 13:00:00,95.91,95.94,95.87,95.91,7973.0,76.2621,76.2859,76.2303,76.2621,7973.0
2020-01-29 13:05:00,95.89,95.89,95.75,95.8,12699.0,76.2462,76.2462,76.1348,76.1746,12699.0
2020-01-29 13:10:00,95.82,95.98,95.82,95.98,8967.0,76.1905,76.3177,76.1905,76.3177,8967.0
2020-01-29 13:15:00,95.98,95.99,95.87,95.9,10498.0,76.3177,76.3257,76.2303,76.2541,10498.0
2020-01-29 13:20:00,95.92,95.93,95.82,95.86,10517.0,76.27,76.278,76.1905,76.2223,10517.0
2020-01-29 13:25:00,95.89,95.96,95.89,95.89,9501.0,76.2462,76.3018,76.2462,76.2462,9501.0
2020-01-29 13:30:00,95.88,95.91,95.74,95.83,14873.0,76.2382,76.2621,76.1269,76.1985,14873.0
2020-01-29 13:35:00,95.83,95.85,95.79,95.81,7100.0,76.1985,76.2144,76.1667,76.1826,7100.0
2020-01-29 13:40:00,95.79,95.83,95.64,95.7,13264.0,76.1667,76.1985,76.0474,76.0951,13264.0
2020-01-29 13:45:00,95.68,95.77,95.68,95.74,9271.0,76.0792,76.1508,76.0792,76.1269,9271.0
2020-01-29 13:50:00,95.71,95.73,95.64,95.64,8759.0,76.103,76.1189,76.0474,76.0474,8759.0
2020-01-29 13:55:00,95.64,95.92,95.63,95.92,8981.0,76.0474,76.27,76.0394,76.27,8981.0
2020-01-29 14:00:00,95.82,96.03,95.82,96.03,6832.0,76.1905,76.3575,76.1905,76.3575,6832.0
2020-01-29 14:05:00,96.03,96.1,95.9,95.9,9601.0,76.3575,76.4131,76.2541,76.2541,9601.0
2020-01-29 14:10:00,95.9,95.95,95.84,95.85,7898.0,76.2541,76.2939,76.2064,76.2144,7898.0
2020-01-29 14:15:00,95.84,95.88,95.68,95.71,10710.0,76.2064,76.2382,76.0792,76.103,10710.0
2020-01-29 14:20:00,95.71,95.74,95.57,95.57,16462.0,76.103,76.1269,75.9917,75.9917,16462.0
2020-01-29 14:25:00,95.55,95.69,95.55,95.61,15765.0,75.9758,76.0871,75.9758,76.0235,15765.0
2020-01-29 14:30:00,95.62,95.69,95.61,95.65,8555.0,76.0315,76.0871,76.0235,76.0553,8555.0
2020-01-29 14:35:00,95.63,95.73,95.59,95.72,13692.0,76.0394,76.1189,76.0076,76.111,13692.0
2020-01-29 14:40:00,95.69,95.82,95.65,95.78,15051.0,76.0871,76.1905,76.0553,76.1587,15051.0
2020-01-29 14:45:00,95.78,95.87,95.75,95.85,10562.0,76.1587,76.2303,76.1348,76.2144,10562.0
2020-01-29 14:50:00,95.82,95.83,95.76,95.76,8288.0,76.1905,76.1985,76.1428,76.1428,8288.0
2020-01-29 14:55:00,95.78,95.89,95.78,95.84,7524.0,76.1587,76.2462,76.1587,76.2064,7524.0
2020-01-29 15:00:00,95.85,95.89,95.69,95.75,13120.0,76.2144,76.2462,76.0871,76.1348,13120.0
2020-01-29 15:05:00,95.78,95.85,95.72,95.82,12950.0,76.1587,76.2144,76.111,76.1905,12950.0
2020-01-29 15:10:00,95.82,95.82,95.64,95.65,11875.0,76.1905,76.1905,76.0474,76.0553,11875.0
2020-01-29 15:15:00,95.65,95.79,95.63,95.79,18888.0,76.0553,76.1667,76.0394,76.1667,18888.0
2020-01-29 15:20:00,95.79,95.8,95.62,95.69,14339.0,76.1667,76.1746,76.0315,76.0871,14339.0
2020-01-29 15:25:00,95.68,95.82,95.67,95.8,12772.0,76.0792,76.1905,76.0712,76.1746,12772.0
2020-01-29 15:30:00,95.79,95.82,95.68,95.79,23757.0,76.1667,76.1905,76.0792,76.1667,23757.0
2020-01-29 15:35:00,95.77,95.86,95.71,95.73,20546.0,76.1508,76.2223,76.103,76.1189,20546.0
2020-01-29 15:40:00,95.71,95.83,95.62,95.67,31313.0,76.103,76.1985,76.0315,76.0712,31313.0
2020-01-29 15:45:00,95.67,95.71,95.58,95.62,40809.0,76.0712,76.103,75.9997,76.0315,40809.0
2020-01-29 15:50:00,95.61,95.83,95.61,95.82,72992.0,76.0235,76.1985,76.0235,76.1905,72992.0
2020-01-29 15:55:00,95.82,95.86,95.7,95.8,132898.0,76.1905,76.2223,76.0951,76.1746,132898.0
2020-01-30 09:30:00,95.23,95.44,95.1,95.37,45485.0,75.7214,75.8884,75.618,75.8327,45485.0
2020-01-30 09:35:00,95.41,95.47,95.09,95.33,20500.0,75.8645,75.9122,75.6101,75.8009,20500.0
2020-01-30 09:40:00,95.3,95.42,95.16,95.38,16443.0,75.777,75.8725,75.6657,75.8406,16443.0
2020-01-30 09:45:00,95.33,95.58,95.28,95.55,18877.0,75.8009,75.9997,75.7611,75.9758,18877.0
2020-01-30 09:50:00,95.57,95.78,95.42,95.78,22948.0,75.9917,76.1587,75.8725,76.1587,22948.0
2020-01-30 09:55:00,95.8,96.03,95.7,95.95,22828.0,76.1746,76.3575,76.0951,76.2939,22828.0
2020-01-30 10:00:00,95.94,96.11,95.87,95.88,26963.0,76.2859,76.4211,76.2303,76.2382,26963.0
2020-01-30 10:05:00,95.83,95.9,95.51,95.51,23308.0,76.1985,76.2541,75.944,75.944,23308.0
2020-01-30 10:10:00,95.56,95.78,95.51,95.57,20835.0,75.9838,76.1587,75.944,75.9917,20835.0
2020-01-30 10:15:00,95.5,95.57,95.45,95.55,16731.0,75.9361,75.9917,75.8963,75.9758,16731.0
2020-01-30 10:20:00,95.58,95.65,95.26,95.27,16759.0,75.9997,76.0553,75.7452,75.7532,16759.0
2020-01-30 10:25:00,95.3,95.41,95.25,95.37,10510.0,75.777,75.8645,75.7373,75.8327,10510.0
2020-01-30 10:30:00,95.42,95.51,95.1,95.1,16689.0,75.8725,75.944,75.618,75.618,16689.0
2020-01-30 10:35:00,95.07,95.14,94.75,94.92,26930.0,75.5942,75.6498,75.3397,75.4749,26930.0
2020-01-30 10:40:00,94.91,94.98,94.81,94.83,12911.0,75.4669,75.5226,75.3874,75.4033,12911.0
2020-01-30 10:45:00,94.79,94.83,94.59,94.6,13099.0,75.3715,75.4033,75.2125,75.2204,13099.0
2020-01-30 10:50:00,94.6,94.71,94.51,94.52,17071.0,75.2204,75.3079,75.1489,75.1568,17071.0
2020-01-30 10:55:00,94.53,94.75,94.5,94.66,11747.0,75.1648,75.3397,75.1409,75.2681,11747.0
2020-01-30 11:00:00,94.66,94.86,94.65,94.79,14733.0,75.2681,75.4272,75.2602,75.3715,14733.0
2020-01-30 11:05:00,94.79,94.87,94.62,94.65,13168.0,75.3715,75.4351,75.2363,75.2602,13168.0
2020-01-30 11:10:00,94.65,94.9,94.63,94.85,20614.0,75.2602,75.459,75.2443,75.4192,20614.0
2020-01-30 11:15:00,94.86,95.05,94.81,95.05,10243.0,75.4272,75.5782,75.3874,75.5782,10243.0
2020-01-30 11:20:00,95.05,95.12,94.94,95.11,14672.0,75.5782,75.6339,75.4908,75.626,14672.0
2020-01-30 11:25:00,95.08,95.17,95.01,95.02,10643.0,75.6021,75.6737,75.5464,75.5544,10643.0
2020-01-30 11:30:00,95.04,95.05,94.9,94.9,7528.0,75.5703,75.5782,75.459,75.459,7528.0
2020-01-30 11:35:00,94.9,94.98,94.8,94.8,11934.0,75.459,75.5226,75.3795,75.3795,11934.0
2020-01-30 11:40:00,94.8,95.04,94.79,94.85,11722.0,75.3795,75.5703,75.3715,75.4192,11722.0
2020-01-30 11:45:00,94.89,95.01,94.82,94.99,13314.0,75.451,75.5464,75.3954,75.5305,13314.0
2020-01-30 11:50:00,94.99,95.14,94.91,95.13,18186.0,75.5305,75.6498,75.4669,75.6419,18186.0
2020-01-30 11:55:00,95.11,95.15,95.0,95.01,20172.0,75.626,75.6578,75.5385,75.5464,20172.0
2020-01-30 12:00:00,95.0,95.07,94.93,94.93,9464.0,75.5385,75.5942,75.4828,75.4828,9464.0
2020-01-30 12:05:00,94.96,94.99,94.77,94.79,8441.0,75.5067,75.5305,75.3556,75.3715,8441.0
2020-01-30 12:10:00,94.78,94.91,94.76,94.81,16150.0,75.3636,75.4669,75.3477,75.3874,16150.0
2020-01-30 12:15:00,94.83,94.95,94.82,94.91,8965.0,75.4033,75.4987,75.3954,75.4669,8965.0
2020-01-30 12:20:00,94.89,94.97,94.87,94.95,9522.0,75.451,75.5146,75.4351,75.4987,9522.0
2020-01-30 12:25:00,94.96,94.96,94.86,94.86,5382.0,75.5067,75.5067,75.4272,75.4272,5382.0
2020-01-30 12:30:00,94.88,94.99,94.87,94.96,10256.0,75.4431,75.5305,75.4351,75.5067,10256.0
2020-01-30 12:35:00,94.97,95.05,94.84,94.84,12866.0,75.5146,75.5782,75.4113,75.4113,12866.0
2020-01-30 12:40:00,94.83,94.92,94.79,94.84,15443.0,75.4033,75.4749,75.3715,75.4113,15443.0
2020-01-30 12:45:00,94.82,94.94,94.76,94.91,24197.0,75.3954,75.4908,75.3477,75.4669,24197.0
2020-01-30 12:50:00,94.91,95.07,94.86,94.86,21386.0,75.4669,75.5942,75.4272,75.4272,21386.0
2020-01-30 12:55:00,94.82,94.93,94.78,94.85,15657.0,75.3954,75.4828,75.3636,75.4192,15657.0
2020-01-30 13:00:00,94.85,95.08,94.84,95.04,13452.0,75.4192,75.6021,75.4113,75.5703,13452.0
2020-01-30 13:05:00,94.96,94.99,94.84,94.88,10975.0,75.5067,75.5305,75.4113,75.4431,10975.0
2020-01-30 13:10:00,94.88,95.12,94.87,95.05,28413.0,75.4431,75.6339,75.4351,75.5782,28413.0
2020-01-30 13:15:00,95.03,95.08,94.97,95.0,16891.0,75.5623,75.6021,75.5146,75.5385,16891.0
2020-01-30 13:20:00,94.97,95.03,94.86,94.86,24527.0,75.5146,75.5623,75.4272,75.4272,24527.0
2020-01-30 13:25:00,94.87,95.06,94.83,95.05,22985.0,75.4351,75.5862,75.4033,75.5782,22985.0
2020-01-30 13:30:00,95.05,95.14,95.01,95.1,18075.0,75.5782,75.6498,75.5464,75.618,18075.0
2020-01-30 13:35:00,95.12,95.12,94.87,94.9,13786.0,75.6339,75.6339,75.4351,75.459,13786.0
2020-01-30 13:40:00,94.88,94.97,94.86,94.92,8195.0,75.4431,75.5146,75.4272,75.4749,8195.0
2020-01-30 13:45:00,94.95,95.0,94.82,94.82,10948.0,75.4987,75.5385,75.3954,75.3954,10948.0
2020-01-30 13:50:00,94.83,94.85,94.78,94.81,12488.0,75.4033,75.4192,75.3636,75.3874,12488.0
2020-01-30 13:55:00,94.82,94.89,94.72,94.75,14860.0,75.3954,75.451,75.3159,75.3397,14860.0
2020-01-30 14:00:00,94.77,94.8,94.65,94.65,14834.0,75.3556,75.3795,75.2602,75.2602,14834.0
2020-01-30 14:05:00,94.64,94.81,94.56,94.81,16968.0,75.2522,75.3874,75.1886,75.3874,16968.0
2020-01-30 14:10:00,94.82,94.9,94.72,94.74,15398.0,75.3954,75.459,75.3159,75.3318,15398.0
2020-01-30 14:15:00,94.72,94.79,94.69,94.71,11750.0,75.3159,75.3715,75.292,75.3079,11750.0
2020-01-30 14:20:00,94.7,94.77,94.64,94.64,12073.0,75.2999,75.3556,75.2522,75.2522,12073.0
2020-01-30 14:25:00,94.67,94.74,94.58,94.59,12835.0,75.2761,75.3318,75.2045,75.2125,12835.0
2020-01-30 14:30:00,94.58,94.69,94.56,94.63,16446.0,75.2045,75.292,75.1886,75.2443,16446.0
2020-01-30 14:35:00,94.63,94.65,94.57,94.57,10027.0,75.2443,75.2602,75.1966,75.1966,10027.0
2020-01-30 14:40:00,94.57,95.07,94.55,94.73,17541.0,75.1966,75.5942,75.1807,75.3238,17541.0
2020-01-30 14:45:00,94.72,94.97,94.68,94.84,12233.0,75.3159,75.5146,75.284,75.4113,12233.0
2020-01-30 14:50:00,94.9,94.96,94.73,94.92,16059.0,75.459,75.5067,75.3238,75.4749,16059.0
2020-01-30 14:55:00,94.89,95.13,94.88,95.08,14136.0,75.451,75.6419,75.4431,75.6021,14136.0
2020-01-30 15:00:00,95.12,95.24,95.05,95.21,23087.0,75.6339,75.7293,75.5782,75.7055,23087.0
2020-01-30 15:05:00,95.27,95.27,95.12,95.16,15676.0,75.7532,75.7532,75.6339,75.6657,15676.0
2020-01-30 15:10:00,95.14,95.3,95.13,95.25,20224.0,75.6498,75.777,75.6419,75.7373,20224.0
2020-01-30 15:15:00,95.23,95.42,95.17,95.36,19050.0,75.7214,75.8725,75.6737,75.8247,19050.0
2020-01-30 15:20:00,95.37,95.57,95.37,95.52,18127.0,75.8327,75.9917,75.8327,75.952,18127.0
2020-01-30 15:25:00,95.53,95.76,95.53,95.61,43473.0,75.9599,76.1428,75.9599,76.0235,43473.0
2020-01-30 15:30:00,95.59,95.87,95.53,95.87,40171.0,76.0076,76.2303,75.9599,76.2303,40171.0
2020-01-30 15:35:00,95.85,96.02,95.83,95.95,67503.0,76.2144,76.3495,76.1985,76.2939,67503.0
2020-01-30 15:40:00,95.94,96.33,95.94,96.2,103100.0,76.2859,76.596,76.2859,76.4927,103100.0
2020-01-30 15:45:00,96.2,96.44,96.18,96.34,80895.0,76.4927,76.6835,76.4768,76.604,80895.0
2020-01-30 15:50:00,96.34,96.45,96.21,96.23,119755.0,76.604,76.6914,76.5006,76.5165,119755.0
2020-01-30 15:55:00,96.22,96.55,96.21,96.36,218555.0,76.5086,76.771,76.5006,76.6199,218555.0
2020-01-31 09:30:00,94.9,94.93,92.34,92.5,204872.0,75.459,75.4828,73.4234,73.5506,204872.0
2020-01-31 09:35:00,92.48,93.79,92.01,93.28,95854.0,73.5347,74.5764,73.161,74.1708,95854.0
2020-01-31 09:40:00,93.27,93.64,93.11,93.53,100601.0,74.1629,74.4571,74.0357,74.3696,100601.0
2020-01-31 09:45:00,93.56,93.58,92.59,92.65,62933.0,74.3935,74.4094,73.6222,73.6699,62933.0
2020-01-31 09:50:00,92.61,92.85,92.29,92.74,80872.0,73.6381,73.8289,73.3837,73.7415,80872.0
2020-01-31 09:55:00,92.73,93.13,92.21,92.3,47068.0,73.7335,74.0516,73.32,73.3916,47068.0
2020-01-31 10:00:00,92.3,92.61,92.09,92.47,82219.0,73.3916,73.6381,73.2246,73.5268,82219.0
2020-01-31 10:05:00,92.51,92.67,92.35,92.45,73055.0,73.5586,73.6858,73.4314,73.5109,73055.0
2020-01-31 10:10:00,92.49,92.65,92.02,92.11,60919.0,73.5427,73.6699,73.169,73.2405,60919.0
2020-01-31 10:15:00,92.11,92.52,92.03,92.33,56290.0,73.2405,73.5665,73.1769,73.4155,56290.0
2020-01-31 10:20:00,92.36,92.86,92.32,92.56,78712.0,73.4393,73.8369,73.4075,73.5983,78712.0
2020-01-31 10:25:00,92.55,92.61,92.01,92.04,63602.0,73.5904,73.6381,73.161,73.1849,63602.0
2020-01-31 10:30:00,92.02,92.03,91.56,91.81,60610.0,73.169,73.1769,72.8032,73.002,60610.0
2020-01-31 10:35:00,91.82,92.41,91.76,92.17,54288.0,73.0099,73.4791,72.9622,73.2882,54288.0
2020-01-31 10:40:00,92.11,92.44,92.06,92.09,41231.0,73.2405,73.5029,73.2008,73.2246,41231.0
2020-01-31 10:45:00,92.12,92.36,91.88,92.16,41738.0,73.2485,73.4393,73.0576,73.2803,41738.0
2020-01-31 10:50:00,92.18,92.2,91.71,91.85,77335.0,73.2962,73.3121,72.9225,73.0338,77335.0
2020-01-31 10:55:00,91.82,91.9,91.61,91.77,59482.0,73.0099,73.0736,72.843,72.9702,59482.0
2020-01-31 11:00:00,91.74,92.05,91.61,92.05,36520.0,72.9463,73.1928,72.843,73.1928,36520.0
2020-01-31 11:05:00,92.01,92.51,91.89,92.3,52566.0,73.161,73.5586,73.0656,73.3916,52566.0
2020-01-31 11:10:00,92.3,92.59,92.22,92.42,59445.0,73.3916,73.6222,73.328,73.487,59445.0
2020-01-31 11:15:00,92.38,92.59,92.29,92.36,65206.0,73.4552,73.6222,73.3837,73.4393,65206.0
2020-01-31 11:20:00,92.33,92.67,92.28,92.59,42826.0,73.4155,73.6858,73.3757,73.6222,42826.0
2020-01-31 11:25:00,92.58,92.71,92.36,92.68,29375.0,73.6142,73.7176,73.4393,73.6938,29375.0
2020-01-31 11:30:00,92.65,93.07,92.65,92.9,31120.0,73.6699,74.0039,73.6699,73.8687,31120.0
2020-01-31 11:35:00,92.89,92.95,92.43,92.46,28719.0,73.8607,73.9085,73.495,73.5188,28719.0
2020-01-31 11:40:00,92.46,92.93,92.44,92.9,26715.0,73.5188,73.8925,73.5029,73.8687,26715.0
2020-01-31 11:45:00,92.86,92.86,92.34,92.44,51572.0,73.8369,73.8369,73.4234,73.5029,51572.0
2020-01-31 11:50:00,92.41,92.43,92.27,92.39,34245.0,73.4791,73.495,73.3678,73.4632,34245.0
2020-01-31 11:55:00,92.43,92.45,91.76,91.76,69207.0,73.495,73.5109,72.9622,72.9622,69207.0
2020-01-31 12:00:00,91.76,92.13,91.71,92.05,33524.0,72.9622,73.2564,72.9225,73.1928,33524.0
2020-01-31 12:05:00,92.05,92.07,91.61,91.8,39505.0,73.1928,73.2087,72.843,72.994,39505.0
2020-01-31 12:10:00,91.78,91.85,91.64,91.81,36083.0,72.9781,73.0338,72.8668,73.002,36083.0
2020-01-31 12:15:00,91.79,92.0,91.63,91.66,28521.0,72.9861,73.1531,72.8589,72.8827,28521.0
2020-01-31 12:20:00,91.61,91.71,91.27,91.71,37489.0,72.843,72.9225,72.5726,72.9225,37489.0
2020-01-31 12:25:00,91.66,91.81,91.57,91.68,24213.0,72.8827,73.002,72.8112,72.8986,24213.0
2020-01-31 12:30:00,91.67,91.73,91.39,91.39,32496.0,72.8907,72.9384,72.668,72.668,32496.0
2020-01-31 12:35:00,91.37,91.5,91.27,91.39,33951.0,72.6521,72.7555,72.5726,72.668,33951.0
2020-01-31 12:40:00,91.35,91.39,91.03,91.39,48643.0,72.6362,72.668,72.3818,72.668,48643.0
2020-01-31 12:45:00,91.37,91.41,91.04,91.16,31147.0,72.6521,72.6839,72.3897,72.4851,31147.0
2020-01-31 12:50:00,91.16,91.33,91.02,91.29,47245.0,72.4851,72.6203,72.3738,72.5885,47245.0
2020-01-31 12:55:00,91.32,91.46,91.11,91.18,83852.0,72.6124,72.7237,72.4454,72.501,83852.0
2020-01-31 13:00:00,91.22,91.39,91.1,91.14,21056.0,72.5329,72.668,72.4374,72.4692,21056.0
2020-01-31 13:05:00,91.17,91.21,90.72,90.77,39053.0,72.4931,72.5249,72.1353,72.175,39053.0
2020-01-31 13:10:00,90.74,90.85,90.43,90.5,56036.0,72.1512,72.2387,71.9047,71.9604,56036.0
2020-01-31 13:15:00,90.51,90.91,90.49,90.81,15554.0,71.9683,72.2864,71.9524,72.2068,15554.0
2020-01-31 13:20:00,90.81,90.87,90.56,90.64,30057.0,72.2068,72.2546,72.0081,72.0717,30057.0
2020-01-31 13:25:00,90.66,90.79,90.56,90.64,18486.0,72.0876,72.1909,72.0081,72.0717,18486.0
2020-01-31 13:30:00,90.64,90.65,90.47,90.6,13044.0,72.0717,72.0796,71.9365,72.0399,13044.0
2020-01-31 13:35:00,90.6,90.64,90.52,90.63,13647.0,72.0399,72.0717,71.9763,72.0637,13647.0
2020-01-31 13:40:00,90.63,90.75,90.36,90.38,75022.0,72.0637,72.1591,71.849,71.8649,75022.0
2020-01-31 13:45:00,90.34,90.58,90.31,90.58,21680.0,71.8331,72.024,71.8093,72.024,21680.0
2020-01-31 13:50:00,90.54,90.54,90.31,90.37,24924.0,71.9922,71.9922,71.8093,71.857,24924.0
2020-01-31 13:55:00,90.34,90.42,90.25,90.32,29985.0,71.8331,71.8967,71.7616,71.8172,29985.0
2020-01-31 14:00:00,90.34,90.63,90.29,90.62,24528.0,71.8331,72.0637,71.7934,72.0558,24528.0
2020-01-31 14:05:00,90.59,90.66,90.41,90.64,37178.0,72.0319,72.0876,71.8888,72.0717,37178.0
2020-01-31 14:10:00,90.62,90.8,90.57,90.6,16194.0,72.0558,72.1989,72.016,72.0399,16194.0
2020-01-31 14:15:00,90.58,90.72,90.48,90.72,24603.0,72.024,72.1353,71.9444,72.1353,24603.0
2020-01-31 14:20:00,90.71,90.74,90.45,90.48,19009.0,72.1273,72.1512,71.9206,71.9444,19009.0
2020-01-31 14:25:00,90.48,90.6,90.44,90.44,26662.0,71.9444,72.0399,71.9126,71.9126,26662.0
2020-01-31 14:30:00,90.43,90.79,90.21,90.7,51681.0,71.9047,72.1909,71.7298,72.1194,51681.0
2020-01-31 14:35:00,90.71,90.93,90.71,90.93,20157.0,72.1273,72.3023,72.1273,72.3023,20157.0
2020-01-31 14:40:00,90.93,90.99,90.76,90.84,21397.0,72.3023,72.35,72.1671,72.2307,21397.0
2020-01-31 14:45:00,90.82,90.93,90.61,90.61,24148.0,72.2148,72.3023,72.0478,72.0478,24148.0
2020-01-31 14:50:00,90.61,90.65,90.37,90.52,34661.0,72.0478,72.0796,71.857,71.9763,34661.0
2020-01-31 14:55:00,90.52,90.67,90.5,90.54,28255.0,71.9763,72.0955,71.9604,71.9922,28255.0
2020-01-31 15:00:00,90.55,90.61,90.48,90.57,23400.0,72.0001,72.0478,71.9444,72.016,23400.0
2020-01-31 15:05:00,90.56,90.58,90.36,90.47,23038.0,72.0081,72.024,71.849,71.9365,23038.0
2020-01-31 15:10:00,90.48,90.52,90.26,90.51,40154.0,71.9444,71.9763,71.7695,71.9683,40154.0
2020-01-31 15:15:00,90.5,90.76,90.46,90.7,44105.0,71.9604,72.1671,71.9285,72.1194,44105.0
2020-01-31 15:20:00,90.7,90.79,90.55,90.78,53874.0,72.1194,72.1909,72.0001,72.183,53874.0
2020-01-31 15:25:00,90.78,90.78,90.54,90.57,37416.0,72.183,72.183,71.9922,72.016,37416.0
2020-01-31 15:30:00,90.58,90.84,90.51,90.66,46228.0,72.024,72.2307,71.9683,72.0876,46228.0
2020-01-31 15:35:00,90.67,90.73,90.46,90.52,60679.0,72.0955,72.1432,71.9285,71.9763,60679.0
2020-01-31 15:40:00,90.52,90.98,90.43,90.96,67095.0,71.9763,72.342,71.9047,72.3261,67095.0
2020-01-31 15:45:00,90.95,91.03,90.8,90.81,99084.0,72.3182,72.3818,72.1989,72.2068,99084.0
2020-01-31 15:50:00,90.83,91.24,90.81,91.17,152900.0,72.2227,72.5488,72.2068,72.4931,152900.0
2020-01-31 15:55:00,91.19,91.43,91.06,91.36,433006.0,72.509,72.6998,72.4056,72.6442,433006.0
2020-02-03 09:30:00,91.29,91.33,90.11,90.12,126811.0,72.5885,72.6203,71.6502,71.6582,126811.0
2020-02-03 09:35:00,90.17,90.39,89.75,90.39,76206.0,71.698,71.8729,71.364,71.8729,76206.0
2020-02-03 09:40:00,90.33,90.65,90.23,90.65,43549.0,71.8252,72.0796,71.7457,72.0796,43549.0
2020-02-03 09:45:00,90.64,91.0,90.6,90.96,24452.0,72.0717,72.3579,72.0399,72.3261,24452.0
2020-02-03 09:50:00,90.91,91.18,90.76,91.17,54248.0,72.2864,72.501,72.1671,72.4931,54248.0
2020-02-03 09:55:00,91.11,91.17,90.61,90.67,43252.0,72.4454,72.4931,72.0478,72.0955,43252.0
2020-02-03 10:00:00,90.72,91.38,90.67,91.16,61468.0,72.1353,72.6601,72.0955,72.4851,61468.0
2020-02-03 10:05:00,91.16,91.16,90.73,90.84,32475.0,72.4851,72.4851,72.1432,72.2307,32475.0
2020-02-03 10:10:00,90.82,90.86,90.53,90.72,51602.0,72.2148,72.2466,71.9842,72.1353,51602.0
2020-02-03 10:15:00,90.69,90.69,90.4,90.44,27314.0,72.1114,72.1114,71.8808,71.9126,27314.0
2020-02-03 10:20:00,90.47,90.52,90.3,90.5,30410.0,71.9365,71.9763,71.8013,71.9604,30410.0
2020-02-03 10:25:00,90.51,90.66,90.48,90.65,23074.0,71.9683,72.0876,71.9444,72.0796,23074.0
2020-02-03 10:30:00,90.65,90.66,90.25,90.29,31483.0,72.0796,72.0876,71.7616,71.7934,31483.0
2020-02-03 10:35:00,90.29,90.42,90.15,90.3,25312.0,71.7934,71.8967,71.6821,71.8013,25312.0
2020-02-03 10:40:00,90.3,90.44,90.27,90.39,22707.0,71.8013,71.9126,71.7775,71.8729,22707.0
2020-02-03 10:45:00,90.37,90.39,89.88,89.88,39475.0,71.857,71.8729,71.4674,71.4674,39475.0
2020-02-03 10:50:00,89.85,90.14,89.79,90.08,44100.0,71.4435,71.6741,71.3958,71.6264,44100.0
2020-02-03 10:55:00,90.11,90.13,89.86,89.96,38866.0,71.6502,71.6662,71.4515,71.531,38866.0
2020-02-03 11:00:00,89.98,89.99,89.63,89.65,40052.0,71.5469,71.5548,71.2686,71.2845,40052.0
2020-02-03 11:05:00,89.69,89.75,89.53,89.6,42688.0,71.3163,71.364,71.1891,71.2447,42688.0
2020-02-03 11:10:00,89.59,89.73,89.47,89.72,39737.0,71.2368,71.3481,71.1414,71.3401,39737.0
2020-02-03 11:15:00,89.72,89.87,89.57,89.6,29795.0,71.3401,71.4594,71.2209,71.2447,29795.0
2020-02-03 11:20:00,89.6,89.63,89.4,89.4,22586.0,71.2447,71.2686,71.0857,71.0857,22586.0
2020-02-03 11:25:00,89.37,89.49,89.35,89.4,18525.0,71.0618,71.1573,71.0459,71.0857,18525.0
2020-02-03 11:30:00,89.38,89.5,89.18,89.29,38091.0,71.0698,71.1652,70.9108,70.9982,38091.0
2020-02-03 11:35:00,89.29,89.31,89.2,89.27,25672.0,70.9982,71.0141,70.9267,70.9823,25672.0
2020-02-03 11:40:00,89.26,89.28,89.13,89.22,18301.0,70.9744,70.9903,70.871,70.9426,18301.0
2020-02-03 11:45:00,89.21,89.21,89.02,89.04,56223.0,70.9346,70.9346,70.7835,70.7994,56223.0
2020-02-03 11:50:00,89.03,89.03,88.79,88.98,72137.0,70.7915,70.7915,70.6007,70.7517,72137.0
2020-02-03 11:55:00,89.0,89.22,88.91,89.12,29666.0,70.7676,70.9426,70.6961,70.8631,29666.0
2020-02-03 12:00:00,89.15,89.38,89.15,89.31,30483.0,70.8869,71.0698,70.8869,71.0141,30483.0
2020-02-03 12:05:00,89.3,89.3,88.9,88.9,27331.0,71.0062,71.0062,70.6881,70.6881,27331.0
2020-02-03 12:10:00,88.91,89.05,88.85,89.05,36367.0,70.6961,70.8074,70.6484,70.8074,36367.0
2020-02-03 12:15:00,89.04,89.23,89.03,89.21,19240.0,70.7994,70.9505,70.7915,70.9346,19240.0
2020-02-03 12:20:00,89.2,89.21,89.06,89.16,15485.0,70.9267,70.9346,70.8153,70.8949,15485.0
2020-02-03 12:25:00,89.15,89.22,89.03,89.18,18417.0,70.8869,70.9426,70.7915,70.9108,18417.0
2020-02-03 12:30:00,89.17,89.31,89.13,89.14,25869.0,70.9028,71.0141,70.871,70.879,25869.0
2020-02-03 12:35:00,89.12,89.14,89.01,89.13,11287.0,70.8631,70.879,70.7756,70.871,11287.0
2020-02-03 12:40:00,89.14,89.48,89.13,89.48,21287.0,70.879,71.1493,70.871,71.1493,21287.0
2020-02-03 12:45:00,89.49,89.52,89.06,89.11,33289.0,71.1573,71.1811,70.8153,70.8551,33289.0
2020-02-03 12:50:00,89.12,89.19,89.06,89.14,18531.0,70.8631,70.9187,70.8153,70.879,18531.0
2020-02-03 12:55:00,89.12,89.33,89.08,89.23,15520.0,70.8631,71.03,70.8313,70.9505,15520.0
2020-02-03 13:00:00,89.24,89.35,89.23,89.25,15143.0,70.9585,71.0459,70.9505,70.9664,15143.0
2020-02-03 13:05:00,89.23,89.23,89.05,89.1,15216.0,70.9505,70.9505,70.8074,70.8472,15216.0
2020-02-03 13:10:00,89.12,89.13,88.93,88.95,15799.0,70.8631,70.871,70.712,70.7279,15799.0
2020-02-03 13:15:00,88.93,88.93,88.77,88.78,28998.0,70.712,70.712,70.5848,70.5927,28998.0
2020-02-03 13:20:00,88.76,88.84,88.7,88.73,24589.0,70.5768,70.6404,70.5291,70.553,24589.0
2020-02-03 13:25:00,88.73,88.87,88.71,88.77,20227.0,70.553,70.6643,70.537,70.5848,20227.0
2020-02-03 13:30:00,88.76,88.85,88.72,88.8,20409.0,70.5768,70.6484,70.545,70.6086,20409.0
2020-02-03 13:35:00,88.79,88.85,88.73,88.81,14304.0,70.6007,70.6484,70.553,70.6166,14304.0
2020-02-03 13:40:00,88.81,88.89,88.76,88.84,21660.0,70.6166,70.6802,70.5768,70.6404,21660.0
2020-02-03 13:45:00,88.85,88.87,88.63,88.69,23980.0,70.6484,70.6643,70.4734,70.5211,23980.0
2020-02-03 13:50:00,88.71,88.72,88.57,88.62,21184.0,70.537,70.545,70.4257,70.4655,21184.0
2020-02-03 13:55:00,88.61,88.69,88.56,88.66,19365.0,70.4575,70.5211,70.4178,70.4973,19365.0
2020-02-03 14:00:00,88.67,88.71,88.61,88.69,18752.0,70.5052,70.537,70.4575,70.5211,18752.0
2020-02-03 14:05:00,88.67,88.83,88.67,88.68,24044.0,70.5052,70.6325,70.5052,70.5132,24044.0
2020-02-03 14:10:00,88.69,88.69,88.45,88.45,39043.0,70.5211,70.5211,70.3303,70.3303,39043.0
2020-02-03 14:15:00,88.5,88.62,88.44,88.62,26497.0,70.3701,70.4655,70.3224,70.4655,26497.0
2020-02-03 14:20:00,88.61,88.9,88.61,88.85,20249.0,70.4575,70.6881,70.4575,70.6484,20249.0
2020-02-03 14:25:00,88.86,89.0,88.84,88.87,25240.0,70.6563,70.7676,70.6404,70.6643,25240.0
2020-02-03 14:30:00,88.86,88.96,88.83,88.89,16297.0,70.6563,70.7358,70.6325,70.6802,16297.0
2020-02-03 14:35:00,88.9,89.03,88.84,88.98,19954.0,70.6881,70.7915,70.6404,70.7517,19954.0
2020-02-03 14:40:00,88.97,89.01,88.88,88.96,25568.0,70.7438,70.7756,70.6722,70.7358,25568.0
2020-02-03 14:45:00,88.96,89.23,88.95,89.23,27287.0,70.7358,70.9505,70.7279,70.9505,27287.0
2020-02-03 14:50:00,89.26,89.38,89.22,89.27,25249.0,70.9744,71.0698,70.9426,70.9823,25249.0
2020-02-03 14:55:00,89.26,89.26,88.98,89.04,28796.0,70.9744,70.9744,70.7517,70.7994,28796.0
2020-02-03 15:00:00,89.04,89.12,88.95,89.12,25960.0,70.7994,70.8631,70.7279,70.8631,25960.0
2020-02-03 15:05:00,89.12,89.19,89.07,89.1,14904.0,70.8631,70.9187,70.8233,70.8472,14904.0
2020-02-03 15:10:00,89.09,89.09,88.91,89.01,18999.0,70.8392,70.8392,70.6961,70.7756,18999.0
2020-02-03 15:15:00,89.0,89.12,88.99,89.09,21664.0,70.7676,70.8631,70.7597,70.8392,21664.0
2020-02-03 15:20:00,89.1,89.17,89.05,89.11,21999.0,70.8472,70.9028,70.8074,70.8551,21999.0
2020-02-03 15:25:00,89.09,89.16,89.03,89.15,26109.0,70.8392,70.8949,70.7915,70.8869,26109.0
2020-02-03 15:30:00,89.14,89.15,89.0,89.02,34951.0,70.879,70.8869,70.7676,70.7835,34951.0
2020-02-03 15:35:00,89.01,89.01,88.83,88.83,29922.0,70.7756,70.7756,70.6325,70.6325,29922.0
2020-02-03 15:40:00,88.83,88.89,88.77,88.83,40750.0,70.6325,70.6802,70.5848,70.6325,40750.0
2020-02-03 15:45:00,88.82,88.88,88.73,88.74,45819.0,70.6245,70.6722,70.553,70.5609,45819.0
2020-02-03 15:50:00,88.73,88.87,88.65,88.8,85895.0,70.553,70.6643,70.4893,70.6086,85895.0
2020-02-03 15:55:00,88.79,88.99,88.78,88.95,269010.0,70.6007,70.7597,70.5927,70.7279,269010.0
2020-02-04 09:30:00,90.57,90.86,89.82,90.2,115993.0,72.016,72.2466,71.4197,71.7218,115993.0
2020-02-04 09:35:00,90.16,90.31,89.51,89.59,45608.0,71.69,71.8093,71.1732,71.2368,45608.0
2020-02-04 09:40:00,89.67,89.71,89.26,89.45,21660.0,71.3004,71.3322,70.9744,71.1255,21660.0
2020-02-04 09:45:00,89.43,89.74,89.4,89.42,25438.0,71.1096,71.356,71.0857,71.1016,25438.0
2020-02-04 09:50:00,89.42,89.42,89.08,89.31,33045.0,71.1016,71.1016,70.8313,71.0141,33045.0
2020-02-04 09:55:00,89.34,89.41,89.06,89.06,30134.0,71.038,71.0936,70.8153,70.8153,30134.0
2020-02-04 10:00:00,89.1,89.19,88.71,88.74,34058.0,70.8472,70.9187,70.537,70.5609,34058.0
2020-02-04 10:05:00,88.73,89.05,88.67,88.94,26946.0,70.553,70.8074,70.5052,70.7199,26946.0
2020-02-04 10:10:00,88.92,88.96,88.74,88.92,17208.0,70.704,70.7358,70.5609,70.704,17208.0
2020-02-04 10:15:00,88.87,89.27,88.87,89.26,23095.0,70.6643,70.9823,70.6643,70.9744,23095.0
2020-02-04 10:20:00,89.29,89.46,89.2,89.46,25038.0,70.9982,71.1334,70.9267,71.1334,25038.0
2020-02-04 10:25:00,89.44,89.65,89.44,89.59,15731.0,71.1175,71.2845,71.1175,71.2368,15731.0
2020-02-04 10:30:00,89.59,89.59,89.44,89.51,21695.0,71.2368,71.2368,71.1175,71.1732,21695.0
2020-02-04 10:35:00,89.53,89.58,89.38,89.38,19222.0,71.1891,71.2288,71.0698,71.0698,19222.0
2020-02-04 10:40:00,89.38,89.39,89.21,89.33,16483.0,71.0698,71.0777,70.9346,71.03,16483.0
2020-02-04 10:45:00,89.35,89.36,89.08,89.25,13729.0,71.0459,71.0539,70.8313,70.9664,13729.0
2020-02-04 10:50:00,89.23,89.29,89.11,89.24,19955.0,70.9505,70.9982,70.8551,70.9585,19955.0
2020-02-04 10:55:00,89.24,89.28,89.07,89.22,18769.0,70.9585,70.9903,70.8233,70.9426,18769.0
2020-02-04 11:00:00,89.22,89.3,89.11,89.15,26847.0,70.9426,71.0062,70.8551,70.8869,26847.0
2020-02-04 11:05:00,89.14,89.21,88.9,88.94,15873.0,70.879,70.9346,70.6881,70.7199,15873.0
2020-02-04 11:10:00,88.95,89.07,88.92,89.04,19329.0,70.7279,70.8233,70.704,70.7994,19329.0
2020-02-04 11:15:00,89.03,89.17,89.02,89.11,14783.0,70.7915,70.9028,70.7835,70.8551,14783.0
2020-02-04 11:20:00,89.12,89.18,89.04,89.06,28133.0,70.8631,70.9108,70.7994,70.8153,28133.0
2020-02-04 11:25:00,89.06,89.08,88.96,89.01,17505.0,70.8153,70.8313,70.7358,70.7756,17505.0
2020-02-04 11:30:00,89.04,89.17,89.03,89.08,20232.0,70.7994,70.9028,70.7915,70.8313,20232.0
2020-02-04 11:35:00,89.08,89.14,88.97,89.12,13979.0,70.8313,70.879,70.7438,70.8631,13979.0
2020-02-04 11:40:00,89.12,89.15,89.02,89.12,18292.0,70.8631,70.8869,70.7835,70.8631,18292.0
2020-02-04 11:45:00,89.12,89.28,89.04,89.28,34015.0,70.8631,70.9903,70.7994,70.9903,34015.0
2020-02-04 11:50:00,89.29,89.3,88.97,89.05,31283.0,70.9982,71.0062,70.7438,70.8074,31283.0
2020-02-04 11:55:00,89.03,89.04,88.9,88.92,13391.0,70.7915,70.7994,70.6881,70.704,13391.0
2020-02-04 12:00:00,88.93,88.93,88.8,88.84,14261.0,70.712,70.712,70.6086,70.6404,14261.0
2020-02-04 12:05:00,88.83,88.87,88.78,88.8,20079.0,70.6325,70.6643,70.5927,70.6086,20079.0
2020-02-04 12:10:00,88.8,88.82,88.6,88.68,26052.0,70.6086,70.6245,70.4496,70.5132,26052.0
2020-02-04 12:15:00,88.66,88.73,88.58,88.59,20554.0,70.4973,70.553,70.4337,70.4416,20554.0
2020-02-04 12:20:00,88.59,88.65,88.51,88.62,15570.0,70.4416,70.4893,70.378,70.4655,15570.0
2020-02-04 12:25:00,88.61,88.76,88.59,88.74,15885.0,70.4575,70.5768,70.4416,70.5609,15885.0
2020-02-04 12:30:00,88.76,88.82,88.71,88.72,14402.0,70.5768,70.6245,70.537,70.545,14402.0
2020-02-04 12:35:00,88.74,88.88,88.68,88.86,11023.0,70.5609,70.6722,70.5132,70.6563,11023.0
2020-02-04 12:40:00,88.85,88.85,88.73,88.75,37030.0,70.6484,70.6484,70.553,70.5689,37030.0
2020-02-04 12:45:00,88.74,88.79,88.65,88.75,31555.0,70.5609,70.6007,70.4893,70.5689,31555.0
2020-02-04 12:50:00,88.76,88.79,88.61,88.7,9989.0,70.5768,70.6007,70.4575,70.5291,9989.0
2020-02-04 12:55:00,88.72,88.76,88.68,88.73,8703.0,70.545,70.5768,70.5132,70.553,8703.0
2020-02-04 13:00:00,88.72,88.77,88.61,88.62,20603.0,70.545,70.5848,70.4575,70.4655,20603.0
2020-02-04 13:05:00,88.62,88.71,88.61,88.64,13032.0,70.4655,70.537,70.4575,70.4814,13032.0
2020-02-04 13:10:00,88.63,88.64,88.41,88.41,21177.0,70.4734,70.4814,70.2985,70.2985,21177.0
2020-02-04 13:15:00,88.41,88.47,88.4,88.43,13646.0,70.2985,70.3462,70.2906,70.3144,13646.0
2020-02-04 13:20:00,88.42,88.54,88.41,88.5,14137.0,70.3065,70.4019,70.2985,70.3701,14137.0
2020-02-04 13:25:00,88.5,88.75,88.49,88.75,12664.0,70.3701,70.5689,70.3621,70.5689,12664.0
2020-02-04 13:30:00,88.75,88.78,88.69,88.78,13080.0,70.5689,70.5927,70.5211,70.5927,13080.0
2020-02-04 13:35:00,88.76,88.84,88.72,88.79,14518.0,70.5768,70.6404,70.545,70.6007,14518.0
2020-02-04 13:40:00,88.77,88.81,88.67,88.81,11009.0,70.5848,70.6166,70.5052,70.6166,11009.0
2020-02-04 13:45:00,88.8,88.82,88.76,88.77,13831.0,70.6086,70.6245,70.5768,70.5848,13831.0
2020-02-04 13:50:00,88.77,88.94,88.75,88.93,28642.0,70.5848,70.7199,70.5689,70.712,28642.0
2020-02-04 13:55:00,88.91,88.98,88.87,88.89,13990.0,70.6961,70.7517,70.6643,70.6802,13990.0
2020-02-04 14:00:00,88.89,88.89,88.76,88.84,14748.0,70.6802,70.6802,70.5768,70.6404,14748.0
2020-02-04 14:05:00,88.83,88.87,88.61,88.7,14675.0,70.6325,70.6643,70.4575,70.5291,14675.0
2020-02-04 14:10:00,88.7,88.71,88.56,88.62,14082.0,70.5291,70.537,70.4178,70.4655,14082.0
2020-02-04 14:15:00,88.61,88.65,88.58,88.61,14907.0,70.4575,70.4893,70.4337,70.4575,14907.0
2020-02-04 14:20:00,88.62,88.73,88.58,88.63,16848.0,70.4655,70.553,70.4337,70.4734,16848.0
2020-02-04 14:25:00,88.61,88.74,88.6,88.66,19384.0,70.4575,70.5609,70.4496,70.4973,19384.0
2020-02-04 14:30:00,88.65,88.66,88.51,88.63,16459.0,70.4893,70.4973,70.378,70.4734,16459.0
2020-02-04 14:35:00,88.63,88.7,88.62,88.7,24199.0,70.4734,70.5291,70.4655,70.5291,24199.0
2020-02-04 14:40:00,88.71,89.0,88.71,89.0,24569.0,70.537,70.7676,70.537,70.7676,24569.0
2020-02-04 14:45:00,88.99,89.01,88.76,88.76,17188.0,70.7597,70.7756,70.5768,70.5768,17188.0
2020-02-04 14:50:00,88.77,88.78,88.67,88.71,21142.0,70.5848,70.5927,70.5052,70.537,21142.0
2020-02-04 14:55:00,88.71,88.81,88.7,88.77,13936.0,70.537,70.6166,70.5291,70.5848,13936.0
2020-02-04 15:00:00,88.76,88.88,88.71,88.86,17877.0,70.5768,70.6722,70.537,70.6563,17877.0
2020-02-04 15:05:00,88.88,88.89,88.79,88.82,15927.0,70.6722,70.6802,70.6007,70.6245,15927.0
2020-02-04 15:10:00,88.82,88.89,88.81,88.86,29108.0,70.6245,70.6802,70.6166,70.6563,29108.0
2020-02-04 15:15:00,88.87,88.93,88.81,88.92,26958.0,70.6643,70.712,70.6166,70.704,26958.0
2020-02-04 15:20:00,88.93,89.0,88.88,88.88,48621.0,70.712,70.7676,70.6722,70.6722,48621.0
2020-02-04 15:25:00,88.9,89.08,88.88,89.03,21157.0,70.6881,70.8313,70.6722,70.7915,21157.0
2020-02-04 15:30:00,89.02,89.02,88.5,88.51,42871.0,70.7835,70.7835,70.3701,70.378,42871.0
2020-02-04 15:35:00,88.51,88.63,88.46,88.46,55692.0,70.378,70.4734,70.3383,70.3383,55692.0
2020-02-04 15:40:00,88.46,88.48,88.35,88.35,44558.0,70.3383,70.3542,70.2508,70.2508,44558.0
2020-02-04 15:45:00,88.34,88.52,88.28,88.47,47637.0,70.2428,70.386,70.1951,70.3462,47637.0
2020-02-04 15:50:00,88.48,88.61,88.42,88.45,84269.0,70.3542,70.4575,70.3065,70.3303,84269.0
2020-02-04 15:55:00,88.44,88.75,88.4,88.71,196543.0,70.3224,70.5689,70.2906,70.537,196543.0
2020-02-05 09:30:00,90.37,91.18,90.32,91.18,121041.0,71.857,72.501,71.8172,72.501,121041.0
2020-02-05 09:35:00,91.21,91.3,90.47,90.87,35961.0,72.5249,72.5965,71.9365,72.2546,35961.0
2020-02-05 09:40:00,90.84,90.84,90.53,90.75,25550.0,72.2307,72.2307,71.9842,72.1591,25550.0
2020-02-05 09:45:00,90.71,91.32,90.66,91.22,38105.0,72.1273,72.6124,72.0876,72.5329,38105.0
2020-02-05 09:50:00,91.21,91.38,90.99,91.13,26289.0,72.5249,72.6601,72.35,72.4613,26289.0
2020-02-05 09:55:00,91.04,91.42,91.04,91.13,23823.0,72.3897,72.6919,72.3897,72.4613,23823.0
2020-02-05 10:00:00,91.17,91.86,91.11,91.73,39220.0,72.4931,73.0417,72.4454,72.9384,39220.0
2020-02-05 10:05:00,91.76,92.05,91.69,91.92,43420.0,72.9622,73.1928,72.9066,73.0895,43420.0
2020-02-05 10:10:00,91.95,92.04,91.59,91.61,31063.0,73.1133,73.1849,72.8271,72.843,31063.0
2020-02-05 10:15:00,91.61,91.79,91.54,91.54,18904.0,72.843,72.9861,72.7873,72.7873,18904.0
2020-02-05 10:20:00,91.56,91.94,91.56,91.89,12108.0,72.8032,73.1054,72.8032,73.0656,12108.0
2020-02-05 10:25:00,91.88,91.88,91.46,91.62,36473.0,73.0576,73.0576,72.7237,72.8509,36473.0
2020-02-05 10:30:00,91.63,92.22,91.6,92.08,26415.0,72.8589,73.328,72.835,73.2167,26415.0
2020-02-05 10:35:00,92.1,92.3,92.0,92.29,21591.0,73.2326,73.3916,73.1531,73.3837,21591.0
2020-02-05 10:40:00,92.24,92.48,92.19,92.47,34259.0,73.3439,73.5347,73.3041,73.5268,34259.0
2020-02-05 10:45:00,92.45,92.49,92.21,92.35,23846.0,73.5109,73.5427,73.32,73.4314,23846.0
2020-02-05 10:50:00,92.35,92.45,92.27,92.4,19084.0,73.4314,73.5109,73.3678,73.4711,19084.0
2020-02-05 10:55:00,92.38,92.62,92.36,92.43,36208.0,73.4552,73.6461,73.4393,73.495,36208.0
2020-02-05 11:00:00,92.42,92.42,92.12,92.13,20627.0,73.487,73.487,73.2485,73.2564,20627.0
2020-02-05 11:05:00,92.14,92.25,91.99,92.22,16762.0,73.2644,73.3519,73.1451,73.328,16762.0
2020-02-05 11:10:00,92.2,92.36,92.17,92.22,13100.0,73.3121,73.4393,73.2882,73.328,13100.0
2020-02-05 11:15:00,92.23,92.33,92.12,92.13,14882.0,73.3359,73.4155,73.2485,73.2564,14882.0
2020-02-05 11:20:00,92.14,92.38,92.14,92.34,19465.0,73.2644,73.4552,73.2644,73.4234,19465.0
2020-02-05 11:25:00,92.34,92.49,92.3,92.46,17913.0,73.4234,73.5427,73.3916,73.5188,17913.0
2020-02-05 11:30:00,92.5,92.59,92.36,92.59,16019.0,73.5506,73.6222,73.4393,73.6222,16019.0
2020-02-05 11:35:00,92.59,92.59,92.42,92.56,20056.0,73.6222,73.6222,73.487,73.5983,20056.0
2020-02-05 11:40:00,92.57,92.81,92.55,92.81,23084.0,73.6063,73.7971,73.5904,73.7971,23084.0
2020-02-05 11:45:00,92.84,92.98,92.78,92.91,35497.0,73.821,73.9323,73.7733,73.8766,35497.0
2020-02-05 11:50:00,92.89,92.93,92.76,92.87,26906.0,73.8607,73.8925,73.7574,73.8448,26906.0
2020-02-05 11:55:00,92.88,92.93,92.78,92.87,20432.0,73.8528,73.8925,73.7733,73.8448,20432.0
2020-02-05 12:00:00,92.85,92.91,92.59,92.62,24702.0,73.8289,73.8766,73.6222,73.6461,24702.0
2020-02-05 12:05:00,92.62,92.66,92.48,92.54,11686.0,73.6461,73.6779,73.5347,73.5824,11686.0
2020-02-05 12:10:00,92.52,92.53,92.37,92.49,15824.0,73.5665,73.5745,73.4473,73.5427,15824.0
2020-02-05 12:15:00,92.48,92.61,92.46,92.6,25396.0,73.5347,73.6381,73.5188,73.6302,25396.0
2020-02-05 12:20:00,92.59,92.59,92.4,92.51,17718.0,73.6222,73.6222,73.4711,73.5586,17718.0
2020-02-05 12:25:00,92.52,92.52,92.32,92.33,10431.0,73.5665,73.5665,73.4075,73.4155,10431.0
2020-02-05 12:30:00,92.36,92.53,92.34,92.51,16137.0,73.4393,73.5745,73.4234,73.5586,16137.0
2020-02-05 12:35:00,92.52,92.67,92.49,92.67,29811.0,73.5665,73.6858,73.5427,73.6858,29811.0
2020-02-05 12:40:00,92.69,92.87,92.69,92.81,14251.0,73.7017,73.8448,73.7017,73.7971,14251.0
2020-02-05 12:45:00,92.81,92.94,92.77,92.93,17197.0,73.7971,73.9005,73.7653,73.8925,17197.0
2020-02-05 12:50:00,92.93,93.04,92.85,93.04,15849.0,73.8925,73.98,73.8289,73.98,15849.0
2020-02-05 12:55:00,93.03,93.23,93.03,93.16,25249.0,73.9721,74.1311,73.9721,74.0754,25249.0
2020-02-05 13:00:00,93.16,93.22,93.14,93.19,19645.0,74.0754,74.1231,74.0595,74.0993,19645.0
2020-02-05 13:05:00,93.2,93.21,92.96,93.07,22468.0,74.1072,74.1152,73.9164,74.0039,22468.0
2020-02-05 13:10:00,93.09,93.17,93.08,93.16,9098.0,74.0198,74.0834,74.0118,74.0754,9098.0
2020-02-05 13:15:00,93.11,93.13,92.94,92.97,7039.0,74.0357,74.0516,73.9005,73.9244,7039.0
2020-02-05 13:20:00,92.98,93.08,92.97,93.07,14213.0,73.9323,74.0118,73.9244,74.0039,14213.0
2020-02-05 13:25:00,93.06,93.14,92.96,92.97,9191.0,73.9959,74.0595,73.9164,73.9244,9191.0
2020-02-05 13:30:00,92.96,93.04,92.94,92.98,13877.0,73.9164,73.98,73.9005,73.9323,13877.0
2020-02-05 13:35:00,92.97,93.06,92.96,93.04,12353.0,73.9244,73.9959,73.9164,73.98,12353.0
2020-02-05 13:40:00,93.03,93.26,93.01,93.22,14986.0,73.9721,74.1549,73.9562,74.1231,14986.0
2020-02-05 13:45:00,93.21,93.29,93.0,93.02,23223.0,74.1152,74.1788,73.9482,73.9641,23223.0
2020-02-05 13:50:00,93.0,93.11,92.96,93.01,19556.0,73.9482,74.0357,73.9164,73.9562,19556.0
2020-02-05 13:55:00,92.97,93.08,92.96,93.0,9158.0,73.9244,74.0118,73.9164,73.9482,9158.0
2020-02-05 14:00:00,93.0,93.0,92.82,92.82,10618.0,73.9482,73.9482,73.8051,73.8051,10618.0
2020-02-05 14:05:00,92.82,92.92,92.81,92.87,21093.0,73.8051,73.8846,73.7971,73.8448,21093.0
2020-02-05 14:10:00,92.86,92.87,92.78,92.85,18482.0,73.8369,73.8448,73.7733,73.8289,18482.0
2020-02-05 14:15:00,92.82,92.94,92.8,92.9,13195.0,73.8051,73.9005,73.7892,73.8687,13195.0
2020-02-05 14:20:00,92.88,92.92,92.84,92.87,9909.0,73.8528,73.8846,73.821,73.8448,9909.0
2020-02-05 14:25:00,92.89,92.89,92.76,92.77,8723.0,73.8607,73.8607,73.7574,73.7653,8723.0
2020-02-05 14:30:00,92.76,92.78,92.66,92.68,16524.0,73.7574,73.7733,73.6779,73.6938,16524.0
2020-02-05 14:35:00,92.71,92.74,92.61,92.63,9572.0,73.7176,73.7415,73.6381,73.654,9572.0
2020-02-05 14:40:00,92.64,92.66,92.58,92.64,11639.0,73.662,73.6779,73.6142,73.662,11639.0
2020-02-05 14:45:00,92.65,92.73,92.62,92.73,9337.0,73.6699,73.7335,73.6461,73.7335,9337.0
2020-02-05 14:50:00,92.71,92.85,92.71,92.78,17654.0,73.7176,73.8289,73.7176,73.7733,17654.0
2020-02-05 14:55:00,92.78,92.79,92.66,92.76,27830.0,73.7733,73.7812,73.6779,73.7574,27830.0
2020-02-05 15:00:00,92.77,92.88,92.72,92.72,42951.0,73.7653,73.8528,73.7256,73.7256,42951.0
2020-02-05 15:05:00,92.73,92.89,92.73,92.75,27474.0,73.7335,73.8607,73.7335,73.7494,27474.0
2020-02-05 15:10:00,92.76,92.77,92.57,92.61,18543.0,73.7574,73.7653,73.6063,73.6381,18543.0
2020-02-05 15:15:00,92.64,92.74,92.49,92.57,44305.0,73.662,73.7415,73.5427,73.6063,44305.0
2020-02-05 15:20:00,92.58,92.72,92.48,92.7,19640.0,73.6142,73.7256,73.5347,73.7097,19640.0
2020-02-05 15:25:00,92.7,92.74,92.56,92.62,24764.0,73.7097,73.7415,73.5983,73.6461,24764.0
2020-02-05 15:30:00,92.63,92.67,92.5,92.5,29296.0,73.654,73.6858,73.5506,73.5506,29296.0
2020-02-05 15:35:00,92.5,92.6,92.47,92.54,29632.0,73.5506,73.6302,73.5268,73.5824,29632.0
2020-02-05 15:40:00,92.53,92.67,92.5,92.61,33514.0,73.5745,73.6858,73.5506,73.6381,33514.0
2020-02-05 15:45:00,92.61,92.8,92.54,92.77,34237.0,73.6381,73.7892,73.5824,73.7653,34237.0
2020-02-05 15:50:00,92.77,92.81,92.6,92.72,68897.0,73.7653,73.7971,73.6302,73.7256,68897.0
2020-02-05 15:55:00,92.71,92.75,92.6,92.67,138846.0,73.7176,73.7494,73.6302,73.6858,138846.0
2020-02-06 09:30:00,92.99,93.07,92.44,92.55,99139.0,73.9403,74.0039,73.5029,73.5904,99139.0
2020-02-06 09:35:00,92.41,92.67,91.6,91.63,77821.0,73.4791,73.6858,72.835,72.8589,77821.0
2020-02-06 09:40:00,91.66,91.66,91.16,91.36,35704.0,72.8827,72.8827,72.4851,72.6442,35704.0
2020-02-06 09:45:00,91.39,91.53,91.16,91.33,33526.0,72.668,72.7793,72.4851,72.6203,33526.0
2020-02-06 09:50:00,91.33,91.5,91.11,91.31,33375.0,72.6203,72.7555,72.4454,72.6044,33375.0
2020-02-06 09:55:00,91.37,91.6,91.23,91.45,45097.0,72.6521,72.835,72.5408,72.7157,45097.0
2020-02-06 10:00:00,91.47,91.89,91.41,91.74,19424.0,72.7316,73.0656,72.6839,72.9463,19424.0
2020-02-06 10:05:00,91.73,91.88,91.62,91.66,16622.0,72.9384,73.0576,72.8509,72.8827,16622.0
2020-02-06 10:10:00,91.64,91.88,91.61,91.72,24955.0,72.8668,73.0576,72.843,72.9304,24955.0
2020-02-06 10:15:00,91.71,91.72,91.46,91.56,20857.0,72.9225,72.9304,72.7237,72.8032,20857.0
2020-02-06 10:20:00,91.53,91.56,91.06,91.09,24798.0,72.7793,72.8032,72.4056,72.4295,24798.0
2020-02-06 10:25:00,91.07,91.43,91.05,91.43,31435.0,72.4136,72.6998,72.3977,72.6998,31435.0
2020-02-06 10:30:00,91.46,91.52,91.31,91.38,20097.0,72.7237,72.7714,72.6044,72.6601,20097.0
2020-02-06 10:35:00,91.42,91.49,91.25,91.37,16623.0,72.6919,72.7475,72.5567,72.6521,16623.0
2020-02-06 10:40:00,91.35,91.44,91.24,91.27,13545.0,72.6362,72.7078,72.5488,72.5726,13545.0
2020-02-06 10:45:00,91.25,91.45,91.22,91.22,16035.0,72.5567,72.7157,72.5329,72.5329,16035.0
2020-02-06 10:50:00,91.23,91.24,90.92,90.94,20695.0,72.5408,72.5488,72.2943,72.3102,20695.0
2020-02-06 10:55:00,90.96,91.1,90.94,90.95,16810.0,72.3261,72.4374,72.3102,72.3182,16810.0
2020-02-06 11:00:00,90.97,91.1,90.96,90.97,17335.0,72.3341,72.4374,72.3261,72.3341,17335.0
2020-02-06 11:05:00,91.0,91.16,90.82,91.14,13872.0,72.3579,72.4851,72.2148,72.4692,13872.0
2020-02-06 11:10:00,91.15,91.32,91.14,91.31,13993.0,72.4772,72.6124,72.4692,72.6044,13993.0
2020-02-06 11:15:00,91.29,91.47,91.26,91.47,12154.0,72.5885,72.7316,72.5647,72.7316,12154.0
2020-02-06 11:20:00,91.44,91.45,91.29,91.41,20476.0,72.7078,72.7157,72.5885,72.6839,20476.0
2020-02-06 11:25:00,91.41,91.42,91.03,91.09,26725.0,72.6839,72.6919,72.3818,72.4295,26725.0
2020-02-06 11:30:00,91.09,91.09,90.8,90.86,20602.0,72.4295,72.4295,72.1989,72.2466,20602.0
2020-02-06 11:35:00,90.87,90.98,90.82,90.95,10292.0,72.2546,72.342,72.2148,72.3182,10292.0
2020-02-06 11:40:00,90.97,91.06,90.91,91.01,10515.0,72.3341,72.4056,72.2864,72.3659,10515.0
2020-02-06 11:45:00,91.0,91.0,90.81,90.84,11949.0,72.3579,72.3579,72.2068,72.2307,11949.0
2020-02-06 11:50:00,90.85,90.87,90.65,90.76,11646.0,72.2387,72.2546,72.0796,72.1671,11646.0
2020-02-06 11:55:00,90.76,90.77,90.65,90.7,8283.0,72.1671,72.175,72.0796,72.1194,8283.0
2020-02-06 12:00:00,90.69,90.73,90.55,90.61,7196.0,72.1114,72.1432,72.0001,72.0478,7196.0
2020-02-06 12:05:00,90.59,90.76,90.59,90.68,14670.0,72.0319,72.1671,72.0319,72.1035,14670.0
2020-02-06 12:10:00,90.67,90.75,90.65,90.65,9550.0,72.0955,72.1591,72.0796,72.0796,9550.0
2020-02-06 12:15:00,90.63,90.66,90.54,90.62,13805.0,72.0637,72.0876,71.9922,72.0558,13805.0
2020-02-06 12:20:00,90.62,90.62,90.43,90.44,22574.0,72.0558,72.0558,71.9047,71.9126,22574.0
2020-02-06 12:25:00,90.48,90.49,90.36,90.44,14665.0,71.9444,71.9524,71.849,71.9126,14665.0
2020-02-06 12:30:00,90.45,90.52,90.4,90.43,9013.0,71.9206,71.9763,71.8808,71.9047,9013.0
2020-02-06 12:35:00,90.41,90.42,90.3,90.34,9038.0,71.8888,71.8967,71.8013,71.8331,9038.0
2020-02-06 12:40:00,90.35,90.44,90.33,90.41,8828.0,71.8411,71.9126,71.8252,71.8888,8828.0
2020-02-06 12:45:00,90.42,90.44,90.31,90.42,10805.0,71.8967,71.9126,71.8093,71.8967,10805.0
2020-02-06 12:50:00,90.42,90.59,90.42,90.58,10562.0,71.8967,72.0319,71.8967,72.024,10562.0
2020-02-06 12:55:00,90.59,90.63,90.51,90.55,8105.0,72.0319,72.0637,71.9683,72.0001,8105.0
2020-02-06 13:00:00,90.55,90.57,90.44,90.5,10450.0,72.0001,72.016,71.9126,71.9604,10450.0
2020-02-06 13:05:00,90.53,90.54,90.42,90.42,7223.0,71.9842,71.9922,71.8967,71.8967,7223.0
2020-02-06 13:10:00,90.4,90.47,90.33,90.35,13046.0,71.8808,71.9365,71.8252,71.8411,13046.0
2020-02-06 13:15:00,90.36,90.42,90.36,90.39,9923.0,71.849,71.8967,71.849,71.8729,9923.0
2020-02-06 13:20:00,90.38,90.4,90.28,90.33,24487.0,71.8649,71.8808,71.7854,71.8252,24487.0
2020-02-06 13:25:00,90.33,90.35,90.17,90.18,8992.0,71.8252,71.8411,71.698,71.7059,8992.0
2020-02-06 13:30:00,90.17,90.26,90.14,90.15,13303.0,71.698,71.7695,71.6741,71.6821,13303.0
2020-02-06 13:35:00,90.15,90.19,90.06,90.13,14043.0,71.6821,71.7139,71.6105,71.6662,14043.0
2020-02-06 13:40:00,90.14,90.2,90.1,90.18,11784.0,71.6741,71.7218,71.6423,71.7059,11784.0
2020-02-06 13:45:00,90.18,90.22,90.14,90.19,9528.0,71.7059,71.7377,71.6741,71.7139,9528.0
2020-02-06 13:50:00,90.19,90.34,90.17,90.32,11255.0,71.7139,71.8331,71.698,71.8172,11255.0
2020-02-06 13:55:00,90.34,90.42,90.33,90.42,7253.0,71.8331,71.8967,71.8252,71.8967,7253.0
2020-02-06 14:00:00,90.42,90.42,90.17,90.23,15667.0,71.8967,71.8967,71.698,71.7457,15667.0
2020-02-06 14:05:00,90.22,90.22,90.11,90.12,13834.0,71.7377,71.7377,71.6502,71.6582,13834.0
2020-02-06 14:10:00,90.11,90.14,90.05,90.11,15268.0,71.6502,71.6741,71.6025,71.6502,15268.0
2020-02-06 14:15:00,90.12,90.43,90.11,90.43,24954.0,71.6582,71.9047,71.6502,71.9047,24954.0
2020-02-06 14:20:00,90.43,90.54,90.4,90.54,20558.0,71.9047,71.9922,71.8808,71.9922,20558.0
2020-02-06 14:25:00,90.52,90.64,90.49,90.59,20780.0,71.9763,72.0717,71.9524,72.0319,20780.0
2020-02-06 14:30:00,90.6,90.72,90.6,90.68,20334.0,72.0399,72.1353,72.0399,72.1035,20334.0
2020-02-06 14:35:00,90.7,90.78,90.62,90.62,21365.0,72.1194,72.183,72.0558,72.0558,21365.0
2020-02-06 14:40:00,90.62,90.75,90.62,90.69,11942.0,72.0558,72.1591,72.0558,72.1114,11942.0
2020-02-06 14:45:00,90.7,90.7,90.46,90.55,15084.0,72.1194,72.1194,71.9285,72.0001,15084.0
2020-02-06 14:50:00,90.55,90.55,90.42,90.44,12586.0,72.0001,72.0001,71.8967,71.9126,12586.0
2020-02-06 14:55:00,90.44,90.49,90.37,90.37,10818.0,71.9126,71.9524,71.857,71.857,10818.0
2020-02-06 15:00:00,90.38,90.41,90.23,90.3,27339.0,71.8649,71.8888,71.7457,71.8013,27339.0
2020-02-06 15:05:00,90.3,90.33,90.2,90.33,26646.0,71.8013,71.8252,71.7218,71.8252,26646.0
2020-02-06 15:10:00,90.33,90.43,90.3,90.39,16340.0,71.8252,71.9047,71.8013,71.8729,16340.0
2020-02-06 15:15:00,90.36,90.37,90.3,90.33,15259.0,71.849,71.857,71.8013,71.8252,15259.0
2020-02-06 15:20:00,90.3,90.32,90.24,90.28,12357.0,71.8013,71.8172,71.7536,71.7854,12357.0
2020-02-06 15:25:00,90.27,90.29,90.22,90.26,14640.0,71.7775,71.7934,71.7377,71.7695,14640.0
2020-02-06 15:30:00,90.26,90.42,90.25,90.42,36194.0,71.7695,71.8967,71.7616,71.8967,36194.0
2020-02-06 15:35:00,90.42,90.48,90.38,90.43,24985.0,71.8967,71.9444,71.8649,71.9047,24985.0
2020-02-06 15:40:00,90.43,90.5,90.42,90.46,23599.0,71.9047,71.9604,71.8967,71.9285,23599.0
2020-02-06 15:45:00,90.45,90.5,90.32,90.32,30167.0,71.9206,71.9604,71.8172,71.8172,30167.0
2020-02-06 15:50:00,90.34,90.39,90.18,90.18,48513.0,71.8331,71.8729,71.7059,71.7059,48513.0
2020-02-06 15:55:00,90.19,90.39,90.19,90.25,96797.0,71.7139,71.8729,71.7139,71.7616,96797.0
2020-02-07 09:30:00,89.97,89.97,89.51,89.55,59764.0,71.5389,71.5389,71.1732,71.205,59764.0
2020-02-07 09:35:00,89.58,89.65,89.26,89.33,43913.0,71.2288,71.2845,70.9744,71.03,43913.0
2020-02-07 09:40:00,89.41,89.55,89.35,89.44,11968.0,71.0936,71.205,71.0459,71.1175,11968.0
2020-02-07 09:45:00,89.39,89.72,89.29,89.72,13460.0,71.0777,71.3401,70.9982,71.3401,13460.0
2020-02-07 09:50:00,89.73,89.86,89.53,89.59,18886.0,71.3481,71.4515,71.1891,71.2368,18886.0
2020-02-07 09:55:00,89.64,89.68,89.46,89.65,16370.0,71.2765,71.3083,71.1334,71.2845,16370.0
2020-02-07 10:00:00,89.65,89.66,89.44,89.65,18995.0,71.2845,71.2924,71.1175,71.2845,18995.0
2020-02-07 10:05:00,89.63,89.91,89.6,89.69,13761.0,71.2686,71.4912,71.2447,71.3163,13761.0
2020-02-07 10:10:00,89.72,89.76,89.61,89.67,30861.0,71.3401,71.3719,71.2527,71.3004,30861.0
2020-02-07 10:15:00,89.69,89.75,89.53,89.75,15091.0,71.3163,71.364,71.1891,71.364,15091.0
2020-02-07 10:20:00,89.76,89.83,89.68,89.77,19029.0,71.3719,71.4276,71.3083,71.3799,19029.0
2020-02-07 10:25:00,89.77,89.86,89.67,89.68,20242.0,71.3799,71.4515,71.3004,71.3083,20242.0
2020-02-07 10:30:00,89.66,89.7,89.54,89.66,16602.0,71.2924,71.3242,71.197,71.2924,16602.0
2020-02-07 10:35:00,89.64,89.81,89.64,89.77,20524.0,71.2765,71.4117,71.2765,71.3799,20524.0
2020-02-07 10:40:00,89.76,89.91,89.69,89.9,24024.0,71.3719,71.4912,71.3163,71.4833,24024.0
2020-02-07 10:45:00,89.9,89.92,89.64,89.71,28609.0,71.4833,71.4992,71.2765,71.3322,28609.0
2020-02-07 10:50:00,89.72,89.75,89.45,89.46,44341.0,71.3401,71.364,71.1255,71.1334,44341.0
2020-02-07 10:55:00,89.49,89.8,89.49,89.73,14127.0,71.1573,71.4038,71.1573,71.3481,14127.0
2020-02-07 11:00:00,89.73,89.83,89.67,89.82,10726.0,71.3481,71.4276,71.3004,71.4197,10726.0
2020-02-07 11:05:00,89.8,90.02,89.79,89.92,15431.0,71.4038,71.5787,71.3958,71.4992,15431.0
2020-02-07 11:10:00,89.9,89.91,89.72,89.84,9622.0,71.4833,71.4912,71.3401,71.4356,9622.0
2020-02-07 11:15:00,89.82,90.08,89.82,89.94,56314.0,71.4197,71.6264,71.4197,71.5151,56314.0
2020-02-07 11:20:00,89.94,90.34,89.94,90.34,14168.0,71.5151,71.8331,71.5151,71.8331,14168.0
2020-02-07 11:25:00,90.32,90.35,90.21,90.26,14210.0,71.8172,71.8411,71.7298,71.7695,14210.0
2020-02-07 11:30:00,90.26,90.46,90.2,90.24,26496.0,71.7695,71.9285,71.7218,71.7536,26496.0
2020-02-07 11:35:00,90.26,90.36,90.14,90.15,14124.0,71.7695,71.849,71.6741,71.6821,14124.0
2020-02-07 11:40:00,90.13,90.22,90.13,90.16,13075.0,71.6662,71.7377,71.6662,71.69,13075.0
2020-02-07 11:45:00,90.12,90.12,89.95,89.96,12674.0,71.6582,71.6582,71.523,71.531,12674.0
2020-02-07 11:50:00,89.96,90.1,89.96,90.04,16288.0,71.531,71.6423,71.531,71.5946,16288.0
2020-02-07 11:55:00,90.02,90.07,90.02,90.07,7670.0,71.5787,71.6184,71.5787,71.6184,7670.0
2020-02-07 12:00:00,90.06,90.21,90.05,90.21,11464.0,71.6105,71.7298,71.6025,71.7298,11464.0
2020-02-07 12:05:00,90.22,90.25,90.12,90.13,8665.0,71.7377,71.7616,71.6582,71.6662,8665.0
2020-02-07 12:10:00,90.12,90.29,90.12,90.16,9948.0,71.6582,71.7934,71.6582,71.69,9948.0
2020-02-07 12:15:00,90.18,90.3,90.17,90.18,12051.0,71.7059,71.8013,71.698,71.7059,12051.0
2020-02-07 12:20:00,90.18,90.21,90.13,90.21,14926.0,71.7059,71.7298,71.6662,71.7298,14926.0
2020-02-07 12:25:00,90.19,90.29,90.12,90.29,12685.0,71.7139,71.7934,71.6582,71.7934,12685.0
2020-02-07 12:30:00,90.3,90.32,90.06,90.06,20060.0,71.8013,71.8172,71.6105,71.6105,20060.0
2020-02-07 12:35:00,90.03,90.13,90.03,90.04,8845.0,71.5866,71.6662,71.5866,71.5946,8845.0
2020-02-07 12:40:00,90.04,90.17,90.01,90.12,12049.0,71.5946,71.698,71.5707,71.6582,12049.0
2020-02-07 12:45:00,90.12,90.19,90.05,90.19,11214.0,71.6582,71.7139,71.6025,71.7139,11214.0
2020-02-07 12:50:00,90.2,90.23,90.13,90.21,12139.0,71.7218,71.7457,71.6662,71.7298,12139.0
2020-02-07 12:55:00,90.19,90.22,90.11,90.22,11381.0,71.7139,71.7377,71.6502,71.7377,11381.0
2020-02-07 13:00:00,90.22,90.23,89.95,89.98,16199.0,71.7377,71.7457,71.523,71.5469,16199.0
2020-02-07 13:05:00,89.98,89.99,89.84,89.92,9951.0,71.5469,71.5548,71.4356,71.4992,9951.0
2020-02-07 13:10:00,89.9,90.01,89.83,89.89,32544.0,71.4833,71.5707,71.4276,71.4753,32544.0
2020-02-07 13:15:00,89.91,90.03,89.89,90.02,25154.0,71.4912,71.5866,71.4753,71.5787,25154.0
2020-02-07 13:20:00,90.03,90.15,90.02,90.13,14250.0,71.5866,71.6821,71.5787,71.6662,14250.0
2020-02-07 13:25:00,90.11,90.11,90.05,90.06,5796.0,71.6502,71.6502,71.6025,71.6105,5796.0
2020-02-07 13:30:00,90.06,90.15,90.02,90.06,12299.0,71.6105,71.6821,71.5787,71.6105,12299.0
2020-02-07 13:35:00,90.06,90.31,90.05,90.25,37668.0,71.6105,71.8093,71.6025,71.7616,37668.0
2020-02-07 13:40:00,90.23,90.42,90.23,90.34,30307.0,71.7457,71.8967,71.7457,71.8331,30307.0
2020-02-07 13:45:00,90.35,90.39,90.31,90.34,10068.0,71.8411,71.8729,71.8093,71.8331,10068.0
2020-02-07 13:50:00,90.34,90.45,90.32,90.39,16064.0,71.8331,71.9206,71.8172,71.8729,16064.0
2020-02-07 13:55:00,90.4,90.4,90.28,90.29,18091.0,71.8808,71.8808,71.7854,71.7934,18091.0
2020-02-07 14:00:00,90.29,90.32,90.24,90.27,17771.0,71.7934,71.8172,71.7536,71.7775,17771.0
2020-02-07 14:05:00,90.27,90.3,90.21,90.26,18222.0,71.7775,71.8013,71.7298,71.7695,18222.0
2020-02-07 14:10:00,90.25,90.25,90.14,90.14,20510.0,71.7616,71.7616,71.6741,71.6741,20510.0
2020-02-07 14:15:00,90.14,90.24,90.13,90.2,19978.0,71.6741,71.7536,71.6662,71.7218,19978.0
2020-02-07 14:20:00,90.18,90.21,90.16,90.2,13992.0,71.7059,71.7298,71.69,71.7218,13992.0
2020-02-07 14:25:00,90.17,90.21,90.09,90.21,19862.0,71.698,71.7298,71.6343,71.7298,19862.0
2020-02-07 14:30:00,90.21,90.26,89.93,90.13,73747.0,71.7298,71.7695,71.5071,71.6662,73747.0
2020-02-07 14:35:00,90.1,90.14,90.06,90.06,16466.0,71.6423,71.6741,71.6105,71.6105,16466.0
2020-02-07 14:40:00,90.06,90.2,90.05,90.2,14113.0,71.6105,71.7218,71.6025,71.7218,14113.0
2020-02-07 14:45:00,90.18,90.19,90.02,90.02,11731.0,71.7059,71.7139,71.5787,71.5787,11731.0
2020-02-07 14:50:00,90.01,90.08,90.0,90.08,33257.0,71.5707,71.6264,71.5628,71.6264,33257.0
2020-02-07 14:55:00,90.08,90.11,90.03,90.04,23378.0,71.6264,71.6502,71.5866,71.5946,23378.0
2020-02-07 15:00:00,90.06,90.12,90.02,90.03,16600.0,71.6105,71.6582,71.5787,71.5866,16600.0
2020-02-07 15:05:00,90.05,90.1,90.03,90.03,12786.0,71.6025,71.6423,71.5866,71.5866,12786.0
2020-02-07 15:10:00,90.05,90.21,90.04,90.19,16339.0,71.6025,71.7298,71.5946,71.7139,16339.0
2020-02-07 15:15:00,90.22,90.31,90.22,90.29,12450.0,71.7377,71.8093,71.7377,71.7934,12450.0
2020-02-07 15:20:00,90.28,90.33,90.22,90.32,13694.0,71.7854,71.8252,71.7377,71.8172,13694.0
2020-02-07 15:25:00,90.33,90.49,90.33,90.43,26786.0,71.8252,71.9524,71.8252,71.9047,26786.0
2020-02-07 15:30:00,90.41,90.46,90.39,90.45,18247.0,71.8888,71.9285,71.8729,71.9206,18247.0
2020-02-07 15:35:00,90.44,90.46,90.36,90.38,24148.0,71.9126,71.9285,71.849,71.8649,24148.0
2020-02-07 15:40:00,90.38,90.42,90.34,90.41,23570.0,71.8649,71.8967,71.8331,71.8888,23570.0
2020-02-07 15:45:00,90.41,90.42,90.3,90.34,25197.0,71.8888,71.8967,71.8013,71.8331,25197.0
2020-02-07 15:50:00,90.35,90.39,90.18,90.21,46073.0,71.8411,71.8729,71.7059,71.7298,46073.0
2020-02-07 15:55:00,90.21,90.47,90.19,90.36,116872.0,71.7298,71.9365,71.7139,71.849,116872.0
2020-02-10 09:30:00,89.86,90.28,89.62,90.09,57987.0,71.4515,71.7854,71.2606,71.6343,57987.0
2020-02-10 09:35:00,90.11,90.11,89.7,89.86,28517.0,71.6502,71.6502,71.3242,71.4515,28517.0
2020-02-10 09:40:00,89.87,90.08,89.81,89.93,21373.0,71.4594,71.6264,71.4117,71.5071,21373.0
2020-02-10 09:45:00,89.95,90.06,89.8,89.86,20984.0,71.523,71.6105,71.4038,71.4515,20984.0
2020-02-10 09:50:00,89.91,90.35,89.87,90.35,7475.0,71.4912,71.8411,71.4594,71.8411,7475.0
2020-02-10 09:55:00,90.31,90.78,90.28,90.71,23502.0,71.8093,72.183,71.7854,72.1273,23502.0
2020-02-10 10:00:00,90.72,90.99,90.72,90.77,36304.0,72.1353,72.35,72.1353,72.175,36304.0
2020-02-10 10:05:00,90.77,90.98,90.69,90.81,15917.0,72.175,72.342,72.1114,72.2068,15917.0
2020-02-10 10:10:00,90.8,90.84,90.54,90.54,12142.0,72.1989,72.2307,71.9922,71.9922,12142.0
2020-02-10 10:15:00,90.58,90.63,90.55,90.63,12743.0,72.024,72.0637,72.0001,72.0637,12743.0
2020-02-10 10:20:00,90.64,90.7,90.39,90.41,9211.0,72.0717,72.1194,71.8729,71.8888,9211.0
2020-02-10 10:25:00,90.41,90.62,90.38,90.59,8403.0,71.8888,72.0558,71.8649,72.0319,8403.0
2020-02-10 10:30:00,90.59,90.7,90.48,90.7,6408.0,72.0319,72.1194,71.9444,72.1194,6408.0
2020-02-10 10:35:00,90.67,90.71,90.61,90.69,8795.0,72.0955,72.1273,72.0478,72.1114,8795.0
2020-02-10 10:40:00,90.66,90.67,90.55,90.65,9007.0,72.0876,72.0955,72.0001,72.0796,9007.0
2020-02-10 10:45:00,90.66,90.9,90.63,90.9,17862.0,72.0876,72.2784,72.0637,72.2784,17862.0
2020-02-10 10:50:00,90.89,91.04,90.84,90.86,13647.0,72.2705,72.3897,72.2307,72.2466,13647.0
2020-02-10 10:55:00,90.86,90.87,90.7,90.76,8210.0,72.2466,72.2546,72.1194,72.1671,8210.0
2020-02-10 11:00:00,90.76,90.82,90.61,90.63,10768.0,72.1671,72.2148,72.0478,72.0637,10768.0
2020-02-10 11:05:00,90.63,90.63,90.49,90.49,8355.0,72.0637,72.0637,71.9524,71.9524,8355.0
2020-02-10 11:10:00,90.47,90.5,90.36,90.42,10705.0,71.9365,71.9604,71.849,71.8967,10705.0
2020-02-10 11:15:00,90.41,90.41,90.21,90.21,12277.0,71.8888,71.8888,71.7298,71.7298,12277.0
2020-02-10 11:20:00,90.23,90.25,90.07,90.16,12872.0,71.7457,71.7616,71.6184,71.69,12872.0
2020-02-10 11:25:00,90.17,90.19,90.11,90.16,9375.0,71.698,71.7139,71.6502,71.69,9375.0
2020-02-10 11:30:00,90.18,90.28,90.04,90.04,11117.0,71.7059,71.7854,71.5946,71.5946,11117.0
2020-02-10 11:35:00,90.03,90.21,90.0,90.12,9750.0,71.5866,71.7298,71.5628,71.6582,9750.0
2020-02-10 11:40:00,90.14,90.28,90.13,90.2,6189.0,71.6741,71.7854,71.6662,71.7218,6189.0
2020-02-10 11:45:00,90.23,90.3,90.21,90.26,14822.0,71.7457,71.8013,71.7298,71.7695,14822.0
2020-02-10 11:50:00,90.27,90.27,90.02,90.02,23663.0,71.7775,71.7775,71.5787,71.5787,23663.0
2020-02-10 11:55:00,90.04,90.05,89.93,89.96,16964.0,71.5946,71.6025,71.5071,71.531,16964.0
2020-02-10 12:00:00,89.95,89.97,89.79,89.79,32023.0,71.523,71.5389,71.3958,71.3958,32023.0
2020-02-10 12:05:00,89.79,89.87,89.74,89.84,18409.0,71.3958,71.4594,71.356,71.4356,18409.0
2020-02-10 12:10:00,89.85,90.0,89.79,89.94,12979.0,71.4435,71.5628,71.3958,71.5151,12979.0
2020-02-10 12:15:00,89.91,89.97,89.85,89.96,16051.0,71.4912,71.5389,71.4435,71.531,16051.0
2020-02-10 12:20:00,89.95,90.0,89.89,89.95,12706.0,71.523,71.5628,71.4753,71.523,12706.0
2020-02-10 12:25:00,89.96,90.06,89.95,90.0,13234.0,71.531,71.6105,71.523,71.5628,13234.0
2020-02-10 12:30:00,90.01,90.03,89.95,89.95,7445.0,71.5707,71.5866,71.523,71.523,7445.0
2020-02-10 12:35:00,89.97,90.0,89.92,89.99,10724.0,71.5389,71.5628,71.4992,71.5548,10724.0
2020-02-10 12:40:00,90.01,90.02,89.9,89.95,5346.0,71.5707,71.5787,71.4833,71.523,5346.0
2020-02-10 12:45:00,89.94,89.99,89.91,89.97,10313.0,71.5151,71.5548,71.4912,71.5389,10313.0
2020-02-10 12:50:00,89.97,90.06,89.97,90.03,8219.0,71.5389,71.6105,71.5389,71.5866,8219.0
2020-02-10 12:55:00,90.03,90.06,89.98,89.98,7573.0,71.5866,71.6105,71.5469,71.5469,7573.0
2020-02-10 13:00:00,89.98,89.99,89.89,89.96,15261.0,71.5469,71.5548,71.4753,71.531,15261.0
2020-02-10 13:05:00,89.95,90.02,89.94,90.01,6803.0,71.523,71.5787,71.5151,71.5707,6803.0
2020-02-10 13:10:00,89.99,90.02,89.94,89.94,6489.0,71.5548,71.5787,71.5151,71.5151,6489.0
2020-02-10 13:15:00,89.94,89.99,89.93,89.96,7206.0,71.5151,71.5548,71.5071,71.531,7206.0
2020-02-10 13:20:00,89.95,89.95,89.84,89.92,12473.0,71.523,71.523,71.4356,71.4992,12473.0
2020-02-10 13:25:00,89.92,89.93,89.82,89.88,18402.0,71.4992,71.5071,71.4197,71.4674,18402.0
2020-02-10 13:30:00,89.85,89.93,89.85,89.91,9453.0,71.4435,71.5071,71.4435,71.4912,9453.0
2020-02-10 13:35:00,89.9,89.92,89.87,89.88,6019.0,71.4833,71.4992,71.4594,71.4674,6019.0
2020-02-10 13:40:00,89.9,89.94,89.87,89.9,7611.0,71.4833,71.5151,71.4594,71.4833,7611.0
2020-02-10 13:45:00,89.9,90.08,89.88,90.08,8536.0,71.4833,71.6264,71.4674,71.6264,8536.0
2020-02-10 13:50:00,90.08,90.09,89.99,90.02,7128.0,71.6264,71.6343,71.5548,71.5787,7128.0
2020-02-10 13:55:00,90.05,90.05,89.98,90.03,6052.0,71.6025,71.6025,71.5469,71.5866,6052.0
2020-02-10 14:00:00,90.04,90.16,90.02,90.09,8533.0,71.5946,71.69,71.5787,71.6343,8533.0
2020-02-10 14:05:00,90.1,90.17,90.05,90.14,25646.0,71.6423,71.698,71.6025,71.6741,25646.0
2020-02-10 14:10:00,90.13,90.23,90.13,90.2,7284.0,71.6662,71.7457,71.6662,71.7218,7284.0
2020-02-10 14:15:00,90.21,90.33,90.21,90.22,11175.0,71.7298,71.8252,71.7298,71.7377,11175.0
2020-02-10 14:20:00,90.23,90.23,90.14,90.17,7043.0,71.7457,71.7457,71.6741,71.698,7043.0
2020-02-10 14:25:00,90.16,90.18,90.1,90.11,6532.0,71.69,71.7059,71.6423,71.6502,6532.0
2020-02-10 14:30:00,90.11,90.19,90.11,90.18,6803.0,71.6502,71.7139,71.6502,71.7059,6803.0
2020-02-10 14:35:00,90.18,90.2,90.02,90.07,9767.0,71.7059,71.7218,71.5787,71.6184,9767.0
2020-02-10 14:40:00,90.07,90.09,89.99,90.02,6397.0,71.6184,71.6343,71.5548,71.5787,6397.0
2020-02-10 14:45:00,90.01,90.03,89.9,89.95,21428.0,71.5707,71.5866,71.4833,71.523,21428.0
2020-02-10 14:50:00,89.95,89.97,89.86,89.87,11468.0,71.523,71.5389,71.4515,71.4594,11468.0
2020-02-10 14:55:00,89.83,89.94,89.83,89.91,10817.0,71.4276,71.5151,71.4276,71.4912,10817.0
2020-02-10 15:00:00,89.91,89.97,89.9,89.92,11961.0,71.4912,71.5389,71.4833,71.4992,11961.0
2020-02-10 15:05:00,89.93,89.97,89.92,89.94,13576.0,71.5071,71.5389,71.4992,71.5151,13576.0
2020-02-10 15:10:00,89.97,90.07,89.93,90.03,13671.0,71.5389,71.6184,71.5071,71.5866,13671.0
2020-02-10 15:15:00,90.04,90.04,90.0,90.01,10165.0,71.5946,71.5946,71.5628,71.5707,10165.0
2020-02-10 15:20:00,90.01,90.04,89.95,89.97,11385.0,71.5707,71.5946,71.523,71.5389,11385.0
2020-02-10 15:25:00,89.97,89.99,89.9,89.92,15202.0,71.5389,71.5548,71.4833,71.4992,15202.0
2020-02-10 15:30:00,89.93,90.02,89.91,89.98,23927.0,71.5071,71.5787,71.4912,71.5469,23927.0
2020-02-10 15:35:00,89.98,90.02,89.87,89.87,37699.0,71.5469,71.5787,71.4594,71.4594,37699.0
2020-02-10 15:40:00,89.86,89.98,89.84,89.87,26471.0,71.4515,71.5469,71.4356,71.4594,26471.0
2020-02-10 15:45:00,89.87,89.91,89.81,89.86,21715.0,71.4594,71.4912,71.4117,71.4515,21715.0
2020-02-10 15:50:00,89.87,90.02,89.86,90.0,56895.0,71.4594,71.5787,71.4515,71.5628,56895.0
2020-02-10 15:55:00,90.01,90.27,89.98,90.25,127160.0,71.5707,71.7775,71.5469,71.7616,127160.0
2020-02-11 09:30:00,90.94,90.98,90.39,90.48,43865.0,72.3102,72.342,71.8729,71.9444,43865.0
2020-02-11 09:35:00,90.39,90.48,90.23,90.23,22442.0,71.8729,71.9444,71.7457,71.7457,22442.0
2020-02-11 09:40:00,90.23,90.39,90.13,90.29,20068.0,71.7457,71.8729,71.6662,71.7934,20068.0
2020-02-11 09:45:00,90.37,90.42,90.3,90.3,17989.0,71.857,71.8967,71.8013,71.8013,17989.0
2020-02-11 09:50:00,90.3,90.36,90.02,90.04,26907.0,71.8013,71.849,71.5787,71.5946,26907.0
2020-02-11 09:55:00,90.04,90.05,89.9,89.98,21877.0,71.5946,71.6025,71.4833,71.5469,21877.0
2020-02-11 10:00:00,89.99,90.26,89.97,90.26,26811.0,71.5548,71.7695,71.5389,71.7695,26811.0
2020-02-11 10:05:00,90.36,90.4,90.2,90.25,18805.0,71.849,71.8808,71.7218,71.7616,18805.0
2020-02-11 10:10:00,90.25,90.28,90.05,90.2,21468.0,71.7616,71.7854,71.6025,71.7218,21468.0
2020-02-11 10:15:00,90.2,90.23,89.91,89.91,18049.0,71.7218,71.7457,71.4912,71.4912,18049.0
2020-02-11 10:20:00,89.97,89.97,89.73,89.78,36793.0,71.5389,71.5389,71.3481,71.3879,36793.0
2020-02-11 10:25:00,89.74,90.13,89.72,90.1,26440.0,71.356,71.6662,71.3401,71.6423,26440.0
2020-02-11 10:30:00,90.12,90.18,89.97,90.14,15995.0,71.6582,71.7059,71.5389,71.6741,15995.0
2020-02-11 10:35:00,90.14,90.17,90.06,90.11,15811.0,71.6741,71.698,71.6105,71.6502,15811.0
2020-02-11 10:40:00,90.16,90.2,90.05,90.1,10185.0,71.69,71.7218,71.6025,71.6423,10185.0
2020-02-11 10:45:00,90.11,90.19,90.11,90.13,23047.0,71.6502,71.7139,71.6502,71.6662,23047.0
2020-02-11 10:50:00,90.14,90.14,89.97,89.97,20409.0,71.6741,71.6741,71.5389,71.5389,20409.0
2020-02-11 10:55:00,89.96,89.96,89.71,89.76,24136.0,71.531,71.531,71.3322,71.3719,24136.0
2020-02-11 11:00:00,89.76,89.87,89.72,89.79,20689.0,71.3719,71.4594,71.3401,71.3958,20689.0
2020-02-11 11:05:00,89.78,89.86,89.74,89.86,13762.0,71.3879,71.4515,71.356,71.4515,13762.0
2020-02-11 11:10:00,89.87,89.94,89.8,89.8,14157.0,71.4594,71.5151,71.4038,71.4038,14157.0
2020-02-11 11:15:00,89.8,89.81,89.72,89.76,17260.0,71.4038,71.4117,71.3401,71.3719,17260.0
2020-02-11 11:20:00,89.76,89.79,89.73,89.73,23786.0,71.3719,71.3958,71.3481,71.3481,23786.0
2020-02-11 11:25:00,89.74,89.82,89.73,89.77,24710.0,71.356,71.4197,71.3481,71.3799,24710.0
2020-02-11 11:30:00,89.77,89.85,89.66,89.69,24042.0,71.3799,71.4435,71.2924,71.3163,24042.0
2020-02-11 11:35:00,89.68,89.71,89.59,89.61,26726.0,71.3083,71.3322,71.2368,71.2527,26726.0
2020-02-11 11:40:00,89.6,89.73,89.55,89.72,19245.0,71.2447,71.3481,71.205,71.3401,19245.0
2020-02-11 11:45:00,89.72,89.79,89.67,89.79,16238.0,71.3401,71.3958,71.3004,71.3958,16238.0
2020-02-11 11:50:00,89.78,89.95,89.78,89.89,10997.0,71.3879,71.523,71.3879,71.4753,10997.0
2020-02-11 11:55:00,89.87,89.93,89.8,89.81,20950.0,71.4594,71.5071,71.4038,71.4117,20950.0
2020-02-11 12:00:00,89.8,89.86,89.79,89.83,10396.0,71.4038,71.4515,71.3958,71.4276,10396.0
2020-02-11 12:05:00,89.83,89.92,89.81,89.87,14734.0,71.4276,71.4992,71.4117,71.4594,14734.0
2020-02-11 12:10:00,89.84,89.86,89.76,89.78,15359.0,71.4356,71.4515,71.3719,71.3879,15359.0
2020-02-11 12:15:00,89.79,89.92,89.79,89.9,12596.0,71.3958,71.4992,71.3958,71.4833,12596.0
2020-02-11 12:20:00,89.89,89.89,89.85,89.88,8534.0,71.4753,71.4753,71.4435,71.4674,8534.0
2020-02-11 12:25:00,89.9,90.11,89.9,90.1,17397.0,71.4833,71.6502,71.4833,71.6423,17397.0
2020-02-11 12:30:00,90.09,90.1,90.01,90.02,6227.0,71.6343,71.6423,71.5707,71.5787,6227.0
2020-02-11 12:35:00,90.01,90.06,89.96,89.98,11849.0,71.5707,71.6105,71.531,71.5469,11849.0
2020-02-11 12:40:00,90.0,90.02,89.95,89.98,21311.0,71.5628,71.5787,71.523,71.5469,21311.0
2020-02-11 12:45:00,90.0,90.03,89.85,89.85,10126.0,71.5628,71.5866,71.4435,71.4435,10126.0
2020-02-11 12:50:00,89.86,89.91,89.8,89.81,10956.0,71.4515,71.4912,71.4038,71.4117,10956.0
2020-02-11 12:55:00,89.8,89.9,89.76,89.9,12379.0,71.4038,71.4833,71.3719,71.4833,12379.0
2020-02-11 13:00:00,89.88,89.91,89.8,89.83,13448.0,71.4674,71.4912,71.4038,71.4276,13448.0
2020-02-11 13:05:00,89.84,89.87,89.82,89.86,13340.0,71.4356,71.4594,71.4197,71.4515,13340.0
2020-02-11 13:10:00,89.84,89.86,89.68,89.73,8223.0,71.4356,71.4515,71.3083,71.3481,8223.0
2020-02-11 13:15:00,89.74,89.76,89.66,89.67,13881.0,71.356,71.3719,71.2924,71.3004,13881.0
2020-02-11 13:20:00,89.66,89.67,89.62,89.64,9980.0,71.2924,71.3004,71.2606,71.2765,9980.0
2020-02-11 13:25:00,89.63,89.65,89.55,89.57,17686.0,71.2686,71.2845,71.205,71.2209,17686.0
2020-02-11 13:30:00,89.59,89.66,89.58,89.63,12921.0,71.2368,71.2924,71.2288,71.2686,12921.0
2020-02-11 13:35:00,89.62,89.71,89.62,89.66,13207.0,71.2606,71.3322,71.2606,71.2924,13207.0
2020-02-11 13:40:00,89.67,89.87,89.67,89.81,17445.0,71.3004,71.4594,71.3004,71.4117,17445.0
2020-02-11 13:45:00,89.85,89.85,89.76,89.78,20235.0,71.4435,71.4435,71.3719,71.3879,20235.0
2020-02-11 13:50:00,89.78,89.85,89.7,89.82,40424.0,71.3879,71.4435,71.3242,71.4197,40424.0
2020-02-11 13:55:00,89.84,90.0,89.84,89.91,16008.0,71.4356,71.5628,71.4356,71.4912,16008.0
2020-02-11 14:00:00,89.89,89.95,89.87,89.89,10160.0,71.4753,71.523,71.4594,71.4753,10160.0
2020-02-11 14:05:00,89.92,90.01,89.92,90.01,11796.0,71.4992,71.5707,71.4992,71.5707,11796.0
2020-02-11 14:10:00,89.99,89.99,89.9,89.9,21882.0,71.5548,71.5548,71.4833,71.4833,21882.0
2020-02-11 14:15:00,89.89,89.9,89.82,89.88,13832.0,71.4753,71.4833,71.4197,71.4674,13832.0
2020-02-11 14:20:00,89.88,89.95,89.83,89.94,15102.0,71.4674,71.523,71.4276,71.5151,15102.0
2020-02-11 14:25:00,89.92,90.06,89.87,90.06,27611.0,71.4992,71.6105,71.4594,71.6105,27611.0
2020-02-11 14:30:00,90.06,90.12,90.03,90.07,10942.0,71.6105,71.6582,71.5866,71.6184,10942.0
2020-02-11 14:35:00,90.05,90.06,89.98,89.98,10586.0,71.6025,71.6105,71.5469,71.5469,10586.0
2020-02-11 14:40:00,89.97,89.99,89.89,89.94,12671.0,71.5389,71.5548,71.4753,71.5151,12671.0
2020-02-11 14:45:00,89.97,89.99,89.91,89.96,13749.0,71.5389,71.5548,71.4912,71.531,13749.0
2020-02-11 14:50:00,89.97,90.08,89.97,89.99,13981.0,71.5389,71.6264,71.5389,71.5548,13981.0
2020-02-11 14:55:00,90.0,90.03,89.92,89.92,13064.0,71.5628,71.5866,71.4992,71.4992,13064.0
2020-02-11 15:00:00,89.95,90.02,89.93,89.94,9263.0,71.523,71.5787,71.5071,71.5151,9263.0
2020-02-11 15:05:00,89.94,89.98,89.89,89.91,15370.0,71.5151,71.5469,71.4753,71.4912,15370.0
2020-02-11 15:10:00,89.9,89.91,89.79,89.81,16672.0,71.4833,71.4912,71.3958,71.4117,16672.0
2020-02-11 15:15:00,89.81,89.84,89.73,89.79,22608.0,71.4117,71.4356,71.3481,71.3958,22608.0
2020-02-11 15:20:00,89.8,89.87,89.78,89.81,16427.0,71.4038,71.4594,71.3879,71.4117,16427.0
2020-02-11 15:25:00,89.8,89.97,89.79,89.92,34565.0,71.4038,71.5389,71.3958,71.4992,34565.0
2020-02-11 15:30:00,89.93,89.98,89.8,89.96,31726.0,71.5071,71.5469,71.4038,71.531,31726.0
2020-02-11 15:35:00,89.96,90.23,89.96,90.06,26089.0,71.531,71.7457,71.531,71.6105,26089.0
2020-02-11 15:40:00,90.05,90.17,90.01,90.09,22787.0,71.6025,71.698,71.5707,71.6343,22787.0
2020-02-11 15:45:00,90.07,90.1,89.95,89.97,29142.0,71.6184,71.6423,71.523,71.5389,29142.0
2020-02-11 15:50:00,90.01,90.19,89.98,90.19,47427.0,71.5707,71.7139,71.5469,71.7139,47427.0
2020-02-11 15:55:00,90.18,90.29,90.05,90.26,158158.0,71.7059,71.7934,71.6025,71.7695,158158.0
2020-02-12 09:30:00,91.59,92.2,91.38,91.65,99938.0,72.8271,73.3121,72.6601,72.8748,99938.0
2020-02-12 09:35:00,91.75,92.22,91.6,92.04,55477.0,72.9543,73.328,72.835,73.1849,55477.0
2020-02-12 09:40:00,92.0,92.22,91.76,92.21,34869.0,73.1531,73.328,72.9622,73.32,34869.0
2020-02-12 09:45:00,92.22,92.22,91.86,91.87,18195.0,73.328,73.328,73.0417,73.0497,18195.0
2020-02-12 09:50:00,91.89,92.0,91.81,91.89,22549.0,73.0656,73.1531,73.002,73.0656,22549.0
2020-02-12 09:55:00,91.87,92.28,91.8,92.28,30173.0,73.0497,73.3757,72.994,73.3757,30173.0
2020-02-12 10:00:00,92.22,92.3,91.96,92.01,70892.0,73.328,73.3916,73.1213,73.161,70892.0
2020-02-12 10:05:00,91.96,92.25,91.87,92.16,24310.0,73.1213,73.3519,73.0497,73.2803,24310.0
2020-02-12 10:10:00,92.16,92.22,92.07,92.09,16486.0,73.2803,73.328,73.2087,73.2246,16486.0
2020-02-12 10:15:00,92.09,92.28,92.07,92.23,23080.0,73.2246,73.3757,73.2087,73.3359,23080.0
2020-02-12 10:20:00,92.23,92.25,92.06,92.09,10560.0,73.3359,73.3519,73.2008,73.2246,10560.0
2020-02-12 10:25:00,92.07,92.07,91.88,91.98,21686.0,73.2087,73.2087,73.0576,73.1372,21686.0
2020-02-12 10:30:00,91.98,92.05,91.64,91.67,15177.0,73.1372,73.1928,72.8668,72.8907,15177.0
2020-02-12 10:35:00,91.69,91.82,91.47,91.47,21208.0,72.9066,73.0099,72.7316,72.7316,21208.0
2020-02-12 10:40:00,91.5,91.63,91.38,91.4,22417.0,72.7555,72.8589,72.6601,72.676,22417.0
2020-02-12 10:45:00,91.38,91.43,91.16,91.22,30718.0,72.6601,72.6998,72.4851,72.5329,30718.0
2020-02-12 10:50:00,91.2,91.23,91.07,91.14,15083.0,72.517,72.5408,72.4136,72.4692,15083.0
2020-02-12 10:55:00,91.13,91.21,91.0,91.15,56619.0,72.4613,72.5249,72.3579,72.4772,56619.0
2020-02-12 11:00:00,91.19,91.24,90.91,91.06,21350.0,72.509,72.5488,72.2864,72.4056,21350.0
2020-02-12 11:05:00,91.09,91.14,90.95,90.99,18630.0,72.4295,72.4692,72.3182,72.35,18630.0
2020-02-12 11:10:00,90.96,90.98,90.72,90.78,13723.0,72.3261,72.342,72.1353,72.183,13723.0
2020-02-12 11:15:00,90.78,91.05,90.73,91.05,18327.0,72.183,72.3977,72.1432,72.3977,18327.0
2020-02-12 11:20:00,91.09,91.14,90.9,90.94,12363.0,72.4295,72.4692,72.2784,72.3102,12363.0
2020-02-12 11:25:00,90.91,90.91,90.74,90.88,11747.0,72.2864,72.2864,72.1512,72.2625,11747.0
2020-02-12 11:30:00,90.88,90.99,90.76,90.8,12182.0,72.2625,72.35,72.1671,72.1989,12182.0
2020-02-12 11:35:00,90.8,90.8,90.56,90.6,12857.0,72.1989,72.1989,72.0081,72.0399,12857.0
2020-02-12 11:40:00,90.57,90.72,90.56,90.68,14040.0,72.016,72.1353,72.0081,72.1035,14040.0
2020-02-12 11:45:00,90.68,90.75,90.6,90.64,10792.0,72.1035,72.1591,72.0399,72.0717,10792.0
2020-02-12 11:50:00,90.64,90.7,90.56,90.62,12236.0,72.0717,72.1194,72.0081,72.0558,12236.0
2020-02-12 11:55:00,90.61,90.7,90.45,90.56,30849.0,72.0478,72.1194,71.9206,72.0081,30849.0
2020-02-12 12:00:00,90.6,90.76,90.58,90.73,9221.0,72.0399,72.1671,72.024,72.1432,9221.0
2020-02-12 12:05:00,90.73,90.87,90.73,90.8,15273.0,72.1432,72.2546,72.1432,72.1989,15273.0
2020-02-12 12:10:00,90.79,90.88,90.78,90.83,9411.0,72.1909,72.2625,72.183,72.2227,9411.0
2020-02-12 12:15:00,90.82,90.82,90.62,90.62,14166.0,72.2148,72.2148,72.0558,72.0558,14166.0
2020-02-12 12:20:00,90.61,90.79,90.58,90.79,8317.0,72.0478,72.1909,72.024,72.1909,8317.0
2020-02-12 12:25:00,90.77,90.9,90.77,90.86,8745.0,72.175,72.2784,72.175,72.2466,8745.0
2020-02-12 12:30:00,90.87,90.92,90.79,90.8,12601.0,72.2546,72.2943,72.1909,72.1989,12601.0
2020-02-12 12:35:00,90.83,90.92,90.83,90.83,7289.0,72.2227,72.2943,72.2227,72.2227,7289.0
2020-02-12 12:40:00,90.86,90.87,90.8,90.84,8749.0,72.2466,72.2546,72.1989,72.2307,8749.0
2020-02-12 12:45:00,90.85,90.89,90.68,90.74,10011.0,72.2387,72.2705,72.1035,72.1512,10011.0
2020-02-12 12:50:00,90.78,90.86,90.78,90.84,7823.0,72.183,72.2466,72.183,72.2307,7823.0
2020-02-12 12:55:00,90.85,90.95,90.83,90.86,11963.0,72.2387,72.3182,72.2227,72.2466,11963.0
2020-02-12 13:00:00,90.87,90.99,90.81,90.96,30852.0,72.2546,72.35,72.2068,72.3261,30852.0
2020-02-12 13:05:00,90.98,91.09,90.97,91.01,12438.0,72.342,72.4295,72.3341,72.3659,12438.0
2020-02-12 13:10:00,91.02,91.04,90.9,90.98,8921.0,72.3738,72.3897,72.2784,72.342,8921.0
2020-02-12 13:15:00,90.99,91.05,90.93,91.03,10003.0,72.35,72.3977,72.3023,72.3818,10003.0
2020-02-12 13:20:00,91.02,91.1,90.99,91.1,11657.0,72.3738,72.4374,72.35,72.4374,11657.0
2020-02-12 13:25:00,91.09,91.1,90.96,90.99,10100.0,72.4295,72.4374,72.3261,72.35,10100.0
2020-02-12 13:30:00,90.99,90.99,90.91,90.97,10582.0,72.35,72.35,72.2864,72.3341,10582.0
2020-02-12 13:35:00,90.97,91.08,90.97,91.08,9452.0,72.3341,72.4215,72.3341,72.4215,9452.0
2020-02-12 13:40:00,91.08,91.1,91.04,91.07,6852.0,72.4215,72.4374,72.3897,72.4136,6852.0
2020-02-12 13:45:00,91.08,91.09,91.01,91.06,8612.0,72.4215,72.4295,72.3659,72.4056,8612.0
2020-02-12 13:50:00,91.07,91.09,91.01,91.07,6349.0,72.4136,72.4295,72.3659,72.4136,6349.0
2020-02-12 13:55:00,91.08,91.23,91.07,91.23,9980.0,72.4215,72.5408,72.4136,72.5408,9980.0
2020-02-12 14:00:00,91.22,91.34,91.05,91.05,23303.0,72.5329,72.6283,72.3977,72.3977,23303.0
2020-02-12 14:05:00,91.06,91.2,91.06,91.15,9279.0,72.4056,72.517,72.4056,72.4772,9279.0
2020-02-12 14:10:00,91.16,91.17,91.1,91.11,10608.0,72.4851,72.4931,72.4374,72.4454,10608.0
2020-02-12 14:15:00,91.12,91.14,91.02,91.02,9315.0,72.4533,72.4692,72.3738,72.3738,9315.0
2020-02-12 14:20:00,91.01,91.01,90.84,90.91,11401.0,72.3659,72.3659,72.2307,72.2864,11401.0
2020-02-12 14:25:00,90.94,91.03,90.94,90.98,9218.0,72.3102,72.3818,72.3102,72.342,9218.0
2020-02-12 14:30:00,90.95,91.07,90.95,91.07,13619.0,72.3182,72.4136,72.3182,72.4136,13619.0
2020-02-12 14:35:00,91.07,91.13,91.04,91.11,13361.0,72.4136,72.4613,72.3897,72.4454,13361.0
2020-02-12 14:40:00,91.07,91.13,91.03,91.08,9964.0,72.4136,72.4613,72.3818,72.4215,9964.0
2020-02-12 14:45:00,91.07,91.1,91.03,91.04,10900.0,72.4136,72.4374,72.3818,72.3897,10900.0
2020-02-12 14:50:00,91.03,91.06,90.92,91.01,15939.0,72.3818,72.4056,72.2943,72.3659,15939.0
2020-02-12 14:55:00,91.01,91.03,90.92,90.97,8735.0,72.3659,72.3818,72.2943,72.3341,8735.0
2020-02-12 15:00:00,90.96,91.01,90.9,90.98,10340.0,72.3261,72.3659,72.2784,72.342,10340.0
2020-02-12 15:05:00,90.96,90.98,90.81,90.84,11582.0,72.3261,72.342,72.2068,72.2307,11582.0
2020-02-12 15:10:00,90.85,90.85,90.73,90.84,18616.0,72.2387,72.2387,72.1432,72.2307,18616.0
2020-02-12 15:15:00,90.81,90.85,90.72,90.76,16769.0,72.2068,72.2387,72.1353,72.1671,16769.0
2020-02-12 15:20:00,90.79,90.87,90.77,90.83,13569.0,72.1909,72.2546,72.175,72.2227,13569.0
2020-02-12 15:25:00,90.83,90.88,90.79,90.84,11366.0,72.2227,72.2625,72.1909,72.2307,11366.0
2020-02-12 15:30:00,90.84,91.03,90.78,91.03,23672.0,72.2307,72.3818,72.183,72.3818,23672.0
2020-02-12 15:35:00,91.04,91.12,91.01,91.12,37393.0,72.3897,72.4533,72.3659,72.4533,37393.0
2020-02-12 15:40:00,91.12,91.15,91.01,91.11,21141.0,72.4533,72.4772,72.3659,72.4454,21141.0
2020-02-12 15:45:00,91.11,91.21,91.1,91.15,23304.0,72.4454,72.5249,72.4374,72.4772,23304.0
2020-02-12 15:50:00,91.15,91.18,91.01,91.05,56442.0,72.4772,72.501,72.3659,72.3977,56442.0
2020-02-12 15:55:00,91.05,91.18,91.01,91.15,137919.0,72.3977,72.501,72.3659,72.4772,137919.0
2020-02-13 09:30:00,91.0,91.02,90.61,90.84,44132.0,72.3579,72.3738,72.0478,72.2307,44132.0
2020-02-13 09:35:00,90.8,90.96,90.75,90.81,23573.0,72.1989,72.3261,72.1591,72.2068,23573.0
2020-02-13 09:40:00,90.87,90.87,90.6,90.82,13307.0,72.2546,72.2546,72.0399,72.2148,13307.0
2020-02-13 09:45:00,90.9,91.47,90.9,91.3,27526.0,72.2784,72.7316,72.2784,72.5965,27526.0
2020-02-13 09:50:00,91.21,91.39,91.05,91.22,31514.0,72.5249,72.668,72.3977,72.5329,31514.0
2020-02-13 09:55:00,91.17,91.29,90.87,90.91,28123.0,72.4931,72.5885,72.2546,72.2864,28123.0
2020-02-13 10:00:00,90.86,90.95,90.67,90.77,27481.0,72.2466,72.3182,72.0955,72.175,27481.0
2020-02-13 10:05:00,90.81,91.0,90.71,90.8,21774.0,72.2068,72.3579,72.1273,72.1989,21774.0
2020-02-13 10:10:00,90.83,91.02,90.74,91.01,23344.0,72.2227,72.3738,72.1512,72.3659,23344.0
2020-02-13 10:15:00,90.94,91.18,90.93,91.09,20583.0,72.3102,72.501,72.3023,72.4295,20583.0
2020-02-13 10:20:00,91.12,91.16,91.02,91.14,18304.0,72.4533,72.4851,72.3738,72.4692,18304.0
2020-02-13 10:25:00,91.17,91.27,91.09,91.25,17770.0,72.4931,72.5726,72.4295,72.5567,17770.0
2020-02-13 10:30:00,91.25,91.3,91.17,91.17,15426.0,72.5567,72.5965,72.4931,72.4931,15426.0
2020-02-13 10:35:00,91.16,91.23,90.89,91.21,16668.0,72.4851,72.5408,72.2705,72.5249,16668.0
2020-02-13 10:40:00,91.23,91.4,91.03,91.09,18440.0,72.5408,72.676,72.3818,72.4295,18440.0
2020-02-13 10:45:00,91.08,91.1,90.91,91.07,11933.0,72.4215,72.4374,72.2864,72.4136,11933.0
2020-02-13 10:50:00,91.08,91.18,90.99,91.05,10836.0,72.4215,72.501,72.35,72.3977,10836.0
2020-02-13 10:55:00,91.08,91.23,91.01,91.19,16912.0,72.4215,72.5408,72.3659,72.509,16912.0
2020-02-13 11:00:00,91.25,91.26,90.95,91.08,17136.0,72.5567,72.5647,72.3182,72.4215,17136.0
2020-02-13 11:05:00,91.1,91.14,90.95,91.05,26574.0,72.4374,72.4692,72.3182,72.3977,26574.0
2020-02-13 11:10:00,91.03,91.11,91.01,91.04,14716.0,72.3818,72.4454,72.3659,72.3897,14716.0
2020-02-13 11:15:00,91.06,91.07,90.95,90.98,12303.0,72.4056,72.4136,72.3182,72.342,12303.0
2020-02-13 11:20:00,90.99,91.03,90.91,90.96,9977.0,72.35,72.3818,72.2864,72.3261,9977.0
2020-02-13 11:25:00,90.96,90.97,90.84,90.93,15639.0,72.3261,72.3341,72.2307,72.3023,15639.0
2020-02-13 11:30:00,90.9,90.97,90.89,90.95,23508.0,72.2784,72.3341,72.2705,72.3182,23508.0
2020-02-13 11:35:00,90.95,91.12,90.92,91.11,11015.0,72.3182,72.4533,72.2943,72.4454,11015.0
2020-02-13 11:40:00,91.11,91.2,91.03,91.15,15981.0,72.4454,72.517,72.3818,72.4772,15981.0
2020-02-13 11:45:00,91.17,91.17,90.99,91.01,5136.0,72.4931,72.4931,72.35,72.3659,5136.0
2020-02-13 11:50:00,91.0,91.03,90.93,91.0,8991.0,72.3579,72.3818,72.3023,72.3579,8991.0
2020-02-13 11:55:00,91.0,91.05,90.96,91.03,6302.0,72.3579,72.3977,72.3261,72.3818,6302.0
2020-02-13 12:00:00,91.04,91.09,91.0,91.09,7968.0,72.3897,72.4295,72.3579,72.4295,7968.0
2020-02-13 12:05:00,91.07,91.22,91.07,91.22,11410.0,72.4136,72.5329,72.4136,72.5329,11410.0
2020-02-13 12:10:00,91.19,91.25,91.16,91.16,7996.0,72.509,72.5567,72.4851,72.4851,7996.0
2020-02-13 12:15:00,91.15,91.24,91.12,91.2,6995.0,72.4772,72.5488,72.4533,72.517,6995.0
2020-02-13 12:20:00,91.2,91.22,91.09,91.11,6434.0,72.517,72.5329,72.4295,72.4454,6434.0
2020-02-13 12:25:00,91.13,91.19,91.08,91.12,12127.0,72.4613,72.509,72.4215,72.4533,12127.0
2020-02-13 12:30:00,91.08,91.17,91.07,91.12,5636.0,72.4215,72.4931,72.4136,72.4533,5636.0
2020-02-13 12:35:00,91.12,91.15,91.0,91.01,11095.0,72.4533,72.4772,72.3579,72.3659,11095.0
2020-02-13 12:40:00,91.01,91.01,90.84,90.89,8853.0,72.3659,72.3659,72.2307,72.2705,8853.0
2020-02-13 12:45:00,90.92,90.95,90.87,90.88,5393.0,72.2943,72.3182,72.2546,72.2625,5393.0
2020-02-13 12:50:00,90.91,90.98,90.86,90.94,7463.0,72.2864,72.342,72.2466,72.3102,7463.0
2020-02-13 12:55:00,90.93,90.95,90.84,90.85,5102.0,72.3023,72.3182,72.2307,72.2387,5102.0
2020-02-13 13:00:00,90.85,90.95,90.81,90.94,12508.0,72.2387,72.3182,72.2068,72.3102,12508.0
2020-02-13 13:05:00,90.94,90.96,90.78,90.81,15157.0,72.3102,72.3261,72.183,72.2068,15157.0
2020-02-13 13:10:00,90.84,90.9,90.82,90.88,18921.0,72.2307,72.2784,72.2148,72.2625,18921.0
2020-02-13 13:15:00,90.85,90.88,90.68,90.73,11859.0,72.2387,72.2625,72.1035,72.1432,11859.0
2020-02-13 13:20:00,90.73,90.81,90.73,90.77,10646.0,72.1432,72.2068,72.1432,72.175,10646.0
2020-02-13 13:25:00,90.78,90.8,90.65,90.67,7390.0,72.183,72.1989,72.0796,72.0955,7390.0
2020-02-13 13:30:00,90.65,90.65,90.58,90.58,11088.0,72.0796,72.0796,72.024,72.024,11088.0
2020-02-13 13:35:00,90.59,90.7,90.58,90.64,10686.0,72.0319,72.1194,72.024,72.0717,10686.0
2020-02-13 13:40:00,90.65,90.7,90.6,90.62,5611.0,72.0796,72.1194,72.0399,72.0558,5611.0
2020-02-13 13:45:00,90.61,90.7,90.57,90.58,15645.0,72.0478,72.1194,72.016,72.024,15645.0
2020-02-13 13:50:00,90.58,90.61,90.41,90.41,58231.0,72.024,72.0478,71.8888,71.8888,58231.0
2020-02-13 13:55:00,90.43,90.46,90.29,90.3,15938.0,71.9047,71.9285,71.7934,71.8013,15938.0
2020-02-13 14:00:00,90.3,90.43,90.26,90.39,22159.0,71.8013,71.9047,71.7695,71.8729,22159.0
2020-02-13 14:05:00,90.39,90.45,90.34,90.36,22114.0,71.8729,71.9206,71.8331,71.849,22114.0
2020-02-13 14:10:00,90.37,90.41,90.23,90.23,18693.0,71.857,71.8888,71.7457,71.7457,18693.0
2020-02-13 14:15:00,90.23,90.31,90.17,90.21,15105.0,71.7457,71.8093,71.698,71.7298,15105.0
2020-02-13 14:20:00,90.21,90.27,90.19,90.24,9655.0,71.7298,71.7775,71.7139,71.7536,9655.0
2020-02-13 14:25:00,90.25,90.55,90.23,90.55,21179.0,71.7616,72.0001,71.7457,72.0001,21179.0
2020-02-13 14:30:00,90.55,90.78,90.54,90.78,32263.0,72.0001,72.183,71.9922,72.183,32263.0
2020-02-13 14:35:00,90.75,90.75,90.58,90.58,12350.0,72.1591,72.1591,72.024,72.024,12350.0
2020-02-13 14:40:00,90.58,90.69,90.58,90.66,15309.0,72.024,72.1114,72.024,72.0876,15309.0
2020-02-13 14:45:00,90.68,90.83,90.65,90.83,14299.0,72.1035,72.2227,72.0796,72.2227,14299.0
2020-02-13 14:50:00,90.81,90.86,90.78,90.84,17452.0,72.2068,72.2466,72.183,72.2307,17452.0
2020-02-13 14:55:00,90.82,90.87,90.74,90.74,11419.0,72.2148,72.2546,72.1512,72.1512,11419.0
2020-02-13 15:00:00,90.76,90.76,90.52,90.66,16399.0,72.1671,72.1671,71.9763,72.0876,16399.0
2020-02-13 15:05:00,90.67,90.74,90.66,90.7,12433.0,72.0955,72.1512,72.0876,72.1194,12433.0
2020-02-13 15:10:00,90.72,90.73,90.61,90.61,14537.0,72.1353,72.1432,72.0478,72.0478,14537.0
2020-02-13 15:15:00,90.62,90.66,90.59,90.65,13044.0,72.0558,72.0876,72.0319,72.0796,13044.0
2020-02-13 15:20:00,90.66,90.75,90.66,90.72,13918.0,72.0876,72.1591,72.0876,72.1353,13918.0
2020-02-13 15:25:00,90.73,90.73,90.64,90.69,15807.0,72.1432,72.1432,72.0717,72.1114,15807.0
2020-02-13 15:30:00,90.69,90.72,90.62,90.67,29964.0,72.1114,72.1353,72.0558,72.0955,29964.0
2020-02-13 15:35:00,90.67,90.69,90.55,90.57,27746.0,72.0955,72.1114,72.0001,72.016,27746.0
2020-02-13 15:40:00,90.59,90.61,90.46,90.54,42376.0,72.0319,72.0478,71.9285,71.9922,42376.0
2020-02-13 15:45:00,90.53,90.56,90.46,90.53,35045.0,71.9842,72.0081,71.9285,71.9842,35045.0
2020-02-13 15:50:00,90.53,90.59,90.44,90.52,73459.0,71.9842,72.0319,71.9126,71.9763,73459.0
2020-02-13 15:55:00,90.51,90.56,90.27,90.34,229882.0,71.9683,72.0081,71.7775,71.8331,229882.0
2020-02-14 09:30:00,89.52,90.23,89.4,89.4,68973.0,71.8971,72.4674,71.8008,71.8008,68973.0
2020-02-14 09:35:00,89.44,89.55,89.36,89.45,14087.0,71.8329,71.9212,71.7686,71.8409,14087.0
2020-02-14 09:40:00,89.48,89.82,89.48,89.78,12344.0,71.865,72.1381,71.865,72.106,12344.0
2020-02-14 09:45:00,89.83,90.03,89.79,89.93,25300.0,72.1461,72.3067,72.114,72.2264,25300.0
2020-02-14 09:50:00,89.96,90.08,89.75,89.89,13398.0,72.2505,72.3469,72.0819,72.1943,13398.0
2020-02-14 09:55:00,89.89,89.98,89.8,89.98,14569.0,72.1943,72.2666,72.122,72.2666,14569.0
2020-02-14 10:00:00,89.98,90.13,89.93,90.01,30261.0,72.2666,72.3871,72.2264,72.2907,30261.0
2020-02-14 10:05:00,89.93,89.94,89.75,89.86,13435.0,72.2264,72.2345,72.0819,72.1702,13435.0
2020-02-14 10:10:00,89.94,90.08,89.76,89.79,12358.0,72.2345,72.3469,72.0899,72.114,12358.0
2020-02-14 10:15:00,89.8,89.91,89.75,89.82,9144.0,72.122,72.2104,72.0819,72.1381,9144.0
2020-02-14 10:20:00,89.8,89.8,89.32,89.38,15795.0,72.122,72.122,71.7365,71.7847,15795.0
2020-02-14 10:25:00,89.35,89.35,89.18,89.2,14953.0,71.7606,71.7606,71.6241,71.6401,14953.0
2020-02-14 10:30:00,89.23,89.34,89.16,89.24,22376.0,71.6642,71.7526,71.608,71.6723,22376.0
2020-02-14 10:35:00,89.19,89.23,89.04,89.18,25764.0,71.6321,71.6642,71.5116,71.6241,25764.0
2020-02-14 10:40:00,89.22,89.22,88.95,88.96,6768.0,71.6562,71.6562,71.4394,71.4474,6768.0
2020-02-14 10:45:00,88.92,89.01,88.86,88.88,13432.0,71.4153,71.4875,71.3671,71.3831,13432.0
2020-02-14 10:50:00,88.91,88.94,88.78,88.82,12973.0,71.4072,71.4313,71.3028,71.3349,12973.0
2020-02-14 10:55:00,88.82,89.07,88.78,89.0,7327.0,71.3349,71.5357,71.3028,71.4795,7327.0
2020-02-14 11:00:00,89.0,89.0,88.73,88.73,9345.0,71.4795,71.4795,71.2627,71.2627,9345.0
2020-02-14 11:05:00,88.77,88.79,88.61,88.68,28840.0,71.2948,71.3108,71.1663,71.2225,28840.0
2020-02-14 11:10:00,88.69,88.77,88.63,88.77,9650.0,71.2305,71.2948,71.1823,71.2948,9650.0
2020-02-14 11:15:00,88.75,88.86,88.7,88.85,13929.0,71.2787,71.3671,71.2386,71.359,13929.0
2020-02-14 11:20:00,88.85,89.05,88.84,89.02,31552.0,71.359,71.5197,71.351,71.4956,31552.0
2020-02-14 11:25:00,89.07,89.15,89.03,89.09,14784.0,71.5357,71.6,71.5036,71.5518,14784.0
2020-02-14 11:30:00,89.09,89.09,88.98,89.07,13136.0,71.5518,71.5518,71.4634,71.5357,13136.0
2020-02-14 11:35:00,89.04,89.12,89.02,89.02,10338.0,71.5116,71.5759,71.4956,71.4956,10338.0
2020-02-14 11:40:00,89.0,89.1,88.99,89.04,14858.0,71.4795,71.5598,71.4715,71.5116,14858.0
2020-02-14 11:45:00,89.04,89.1,88.95,88.97,15292.0,71.5116,71.5598,71.4394,71.4554,15292.0
2020-02-14 11:50:00,88.95,89.01,88.93,88.98,8480.0,71.4394,71.4875,71.4233,71.4634,8480.0
2020-02-14 11:55:00,88.99,89.07,88.97,89.02,13147.0,71.4715,71.5357,71.4554,71.4956,13147.0
2020-02-14 12:00:00,89.03,89.05,88.85,88.87,13501.0,71.5036,71.5197,71.359,71.3751,13501.0
2020-02-14 12:05:00,88.85,89.01,88.84,88.91,10312.0,71.359,71.4875,71.351,71.4072,10312.0
2020-02-14 12:10:00,88.92,88.95,88.87,88.93,7955.0,71.4153,71.4394,71.3751,71.4233,7955.0
2020-02-14 12:15:00,88.94,88.95,88.86,88.93,13826.0,71.4313,71.4394,71.3671,71.4233,13826.0
2020-02-14 12:20:00,88.92,88.95,88.87,88.93,16390.0,71.4153,71.4394,71.3751,71.4233,16390.0
2020-02-14 12:25:00,88.92,89.0,88.88,88.99,15219.0,71.4153,71.4795,71.3831,71.4715,15219.0
2020-02-14 12:30:00,88.99,89.0,88.92,89.0,9671.0,71.4715,71.4795,71.4153,71.4795,9671.0
2020-02-14 12:35:00,88.99,89.09,88.99,88.99,9590.0,71.4715,71.5518,71.4715,71.4715,9590.0
2020-02-14 12:40:00,88.99,89.02,88.84,88.87,12925.0,71.4715,71.4956,71.351,71.3751,12925.0
2020-02-14 12:45:00,88.88,89.01,88.88,89.01,15326.0,71.3831,71.4875,71.3831,71.4875,15326.0
2020-02-14 12:50:00,89.02,89.11,89.02,89.09,14095.0,71.4956,71.5679,71.4956,71.5518,14095.0
2020-02-14 12:55:00,89.08,89.19,89.08,89.13,6018.0,71.5438,71.6321,71.5438,71.5839,6018.0
2020-02-14 13:00:00,89.15,89.18,89.0,89.09,6573.0,71.6,71.6241,71.4795,71.5518,6573.0
2020-02-14 13:05:00,89.12,89.22,89.04,89.04,12296.0,71.5759,71.6562,71.5116,71.5116,12296.0
2020-02-14 13:10:00,89.08,89.11,89.02,89.08,18442.0,71.5438,71.5679,71.4956,71.5438,18442.0
2020-02-14 13:15:00,89.08,89.08,88.99,89.0,10945.0,71.5438,71.5438,71.4715,71.4795,10945.0
2020-02-14 13:20:00,88.99,89.1,88.98,89.08,12026.0,71.4715,71.5598,71.4634,71.5438,12026.0
2020-02-14 13:25:00,89.09,89.13,89.05,89.09,13484.0,71.5518,71.5839,71.5197,71.5518,13484.0
2020-02-14 13:30:00,89.08,89.12,89.05,89.1,6508.0,71.5438,71.5759,71.5197,71.5598,6508.0
2020-02-14 13:35:00,89.12,89.14,88.98,89.03,9351.0,71.5759,71.5919,71.4634,71.5036,9351.0
2020-02-14 13:40:00,89.02,89.05,88.93,88.94,19367.0,71.4956,71.5197,71.4233,71.4313,19367.0
2020-02-14 13:45:00,88.93,89.03,88.93,88.98,5721.0,71.4233,71.5036,71.4233,71.4634,5721.0
2020-02-14 13:50:00,88.98,88.99,88.83,88.88,12695.0,71.4634,71.4715,71.343,71.3831,12695.0
2020-02-14 13:55:00,88.9,88.95,88.85,88.91,6900.0,71.3992,71.4394,71.359,71.4072,6900.0
2020-02-14 14:00:00,88.91,89.11,88.9,89.09,18500.0,71.4072,71.5679,71.3992,71.5518,18500.0
2020-02-14 14:05:00,89.08,89.1,89.01,89.08,26310.0,71.5438,71.5598,71.4875,71.5438,26310.0
2020-02-14 14:10:00,89.1,89.1,88.97,88.99,8922.0,71.5598,71.5598,71.4554,71.4715,8922.0
2020-02-14 14:15:00,88.97,89.0,88.85,88.92,9251.0,71.4554,71.4795,71.359,71.4153,9251.0
2020-02-14 14:20:00,88.93,88.96,88.86,88.92,6219.0,71.4233,71.4474,71.3671,71.4153,6219.0
2020-02-14 14:25:00,88.93,88.98,88.9,88.98,13830.0,71.4233,71.4634,71.3992,71.4634,13830.0
2020-02-14 14:30:00,88.96,89.05,88.96,89.01,6400.0,71.4474,71.5197,71.4474,71.4875,6400.0
2020-02-14 14:35:00,89.02,89.09,89.0,89.09,9414.0,71.4956,71.5518,71.4795,71.5518,9414.0
2020-02-14 14:40:00,89.09,89.09,88.95,89.03,10500.0,71.5518,71.5518,71.4394,71.5036,10500.0
2020-02-14 14:45:00,89.02,89.03,88.86,88.95,18125.0,71.4956,71.5036,71.3671,71.4394,18125.0
2020-02-14 14:50:00,88.94,88.95,88.87,88.92,7177.0,71.4313,71.4394,71.3751,71.4153,7177.0
2020-02-14 14:55:00,88.94,88.98,88.92,88.98,8096.0,71.4313,71.4634,71.4153,71.4634,8096.0
2020-02-14 15:00:00,88.98,88.98,88.91,88.91,8749.0,71.4634,71.4634,71.4072,71.4072,8749.0
2020-02-14 15:05:00,88.93,88.94,88.85,88.85,6983.0,71.4233,71.4313,71.359,71.359,6983.0
2020-02-14 15:10:00,88.86,88.91,88.82,88.86,7546.0,71.3671,71.4072,71.3349,71.3671,7546.0
2020-02-14 15:15:00,88.85,88.94,88.85,88.91,8888.0,71.359,71.4313,71.359,71.4072,8888.0
2020-02-14 15:20:00,88.91,89.02,88.91,89.02,17150.0,71.4072,71.4956,71.4072,71.4956,17150.0
2020-02-14 15:25:00,89.01,89.09,89.0,89.08,11547.0,71.4875,71.5518,71.4795,71.5438,11547.0
2020-02-14 15:30:00,89.07,89.23,89.06,89.21,14436.0,71.5357,71.6642,71.5277,71.6482,14436.0
2020-02-14 15:35:00,89.21,89.26,89.18,89.2,14233.0,71.6482,71.6883,71.6241,71.6401,14233.0
2020-02-14 15:40:00,89.19,89.24,89.14,89.2,17962.0,71.6321,71.6723,71.5919,71.6401,17962.0
2020-02-14 15:45:00,89.2,89.23,89.11,89.21,24458.0,71.6401,71.6642,71.5679,71.6482,24458.0
2020-02-14 15:50:00,89.21,89.28,89.19,89.24,35746.0,71.6482,71.7044,71.6321,71.6723,35746.0
2020-02-14 15:55:00,89.23,89.5,89.22,89.47,178643.0,71.6642,71.8811,71.6562,71.857,178643.0
2020-02-18 09:30:00,88.71,88.92,88.66,88.81,68338.0,71.2466,71.4153,71.2064,71.3269,68338.0
2020-02-18 09:35:00,88.73,89.1,88.73,88.87,17454.0,71.2627,71.5598,71.2627,71.3751,17454.0
2020-02-18 09:40:00,88.8,88.96,88.72,88.87,10383.0,71.3189,71.4474,71.2546,71.3751,10383.0
2020-02-18 09:45:00,88.92,89.06,88.88,88.97,12197.0,71.4153,71.5277,71.3831,71.4554,12197.0
2020-02-18 09:50:00,88.96,89.07,88.61,88.72,20744.0,71.4474,71.5357,71.1663,71.2546,20744.0
2020-02-18 09:55:00,88.64,88.74,88.52,88.64,15210.0,71.1904,71.2707,71.094,71.1904,15210.0
2020-02-18 10:00:00,88.66,88.95,88.61,88.93,25007.0,71.2064,71.4394,71.1663,71.4233,25007.0
2020-02-18 10:05:00,88.87,88.91,88.68,88.77,15237.0,71.3751,71.4072,71.2225,71.2948,15237.0
2020-02-18 10:10:00,88.77,88.79,88.57,88.66,27227.0,71.2948,71.3108,71.1342,71.2064,27227.0
2020-02-18 10:15:00,88.61,88.65,88.53,88.54,16727.0,71.1663,71.1984,71.102,71.1101,16727.0
2020-02-18 10:20:00,88.55,88.6,88.32,88.45,20230.0,71.1181,71.1583,70.9334,71.0378,20230.0
2020-02-18 10:25:00,88.41,88.42,88.08,88.13,27910.0,71.0057,71.0137,70.7406,70.7808,27910.0
2020-02-18 10:30:00,88.15,88.27,88.02,88.05,30601.0,70.7968,70.8932,70.6924,70.7165,30601.0
2020-02-18 10:35:00,88.07,88.37,87.97,88.12,19502.0,70.7326,70.9735,70.6523,70.7727,19502.0
2020-02-18 10:40:00,88.12,88.22,87.95,88.17,27342.0,70.7727,70.8531,70.6362,70.8129,27342.0
2020-02-18 10:45:00,88.17,88.34,88.16,88.23,13129.0,70.8129,70.9494,70.8049,70.8611,13129.0
2020-02-18 10:50:00,88.21,88.36,88.13,88.23,25443.0,70.845,70.9655,70.7808,70.8611,25443.0
2020-02-18 10:55:00,88.25,88.38,88.25,88.34,12367.0,70.8772,70.9816,70.8772,70.9494,12367.0
2020-02-18 11:00:00,88.41,88.53,88.37,88.44,13172.0,71.0057,71.102,70.9735,71.0297,13172.0
2020-02-18 11:05:00,88.43,88.46,88.32,88.32,6210.0,71.0217,71.0458,70.9334,70.9334,6210.0
2020-02-18 11:10:00,88.3,88.3,88.1,88.11,8838.0,70.9173,70.9173,70.7567,70.7647,8838.0
2020-02-18 11:15:00,88.1,88.19,88.01,88.01,12822.0,70.7567,70.829,70.6844,70.6844,12822.0
2020-02-18 11:20:00,88.0,88.02,87.79,87.79,44239.0,70.6764,70.6924,70.5077,70.5077,44239.0
2020-02-18 11:25:00,87.82,87.85,87.65,87.73,23333.0,70.5318,70.5559,70.3953,70.4595,23333.0
2020-02-18 11:30:00,87.74,87.85,87.65,87.66,16347.0,70.4676,70.5559,70.3953,70.4033,16347.0
2020-02-18 11:35:00,87.65,87.74,87.43,87.45,20423.0,70.3953,70.4676,70.2186,70.2346,20423.0
2020-02-18 11:40:00,87.43,87.55,87.37,87.46,14257.0,70.2186,70.315,70.1704,70.2427,14257.0
2020-02-18 11:45:00,87.44,87.7,87.43,87.59,14904.0,70.2266,70.4354,70.2186,70.3471,14904.0
2020-02-18 11:50:00,87.63,87.75,87.56,87.65,14089.0,70.3792,70.4756,70.323,70.3953,14089.0
2020-02-18 11:55:00,87.67,87.7,87.57,87.67,19636.0,70.4113,70.4354,70.331,70.4113,19636.0
2020-02-18 12:00:00,87.71,87.83,87.68,87.68,14696.0,70.4435,70.5398,70.4194,70.4194,14696.0
2020-02-18 12:05:00,87.66,87.76,87.66,87.72,14521.0,70.4033,70.4836,70.4033,70.4515,14521.0
2020-02-18 12:10:00,87.74,87.76,87.67,87.74,9203.0,70.4676,70.4836,70.4113,70.4676,9203.0
2020-02-18 12:15:00,87.71,87.75,87.6,87.64,5426.0,70.4435,70.4756,70.3551,70.3872,5426.0
2020-02-18 12:20:00,87.63,87.66,87.47,87.48,15739.0,70.3792,70.4033,70.2507,70.2587,15739.0
2020-02-18 12:25:00,87.47,87.47,87.4,87.43,11998.0,70.2507,70.2507,70.1945,70.2186,11998.0
2020-02-18 12:30:00,87.44,87.55,87.41,87.42,14878.0,70.2266,70.315,70.2025,70.2105,14878.0
2020-02-18 12:35:00,87.4,87.4,87.19,87.29,25884.0,70.1945,70.1945,70.0258,70.1061,25884.0
2020-02-18 12:40:00,87.3,87.35,87.28,87.29,15606.0,70.1142,70.1543,70.0981,70.1061,15606.0
2020-02-18 12:45:00,87.3,87.32,87.2,87.25,11649.0,70.1142,70.1302,70.0339,70.074,11649.0
2020-02-18 12:50:00,87.26,87.26,87.07,87.07,20536.0,70.082,70.082,69.9294,69.9294,20536.0
2020-02-18 12:55:00,87.09,87.36,87.08,87.22,12444.0,69.9455,70.1624,69.9375,70.0499,12444.0
2020-02-18 13:00:00,87.22,87.31,87.2,87.28,18225.0,70.0499,70.1222,70.0339,70.0981,18225.0
2020-02-18 13:05:00,87.27,87.42,87.27,87.3,22224.0,70.0901,70.2105,70.0901,70.1142,22224.0
2020-02-18 13:10:00,87.31,87.42,87.26,87.33,11195.0,70.1222,70.2105,70.082,70.1383,11195.0
2020-02-18 13:15:00,87.34,87.49,87.33,87.42,9159.0,70.1463,70.2668,70.1383,70.2105,9159.0
2020-02-18 13:20:00,87.45,87.58,87.45,87.58,7049.0,70.2346,70.339,70.2346,70.339,7049.0
2020-02-18 13:25:00,87.59,87.63,87.52,87.54,5483.0,70.3471,70.3792,70.2909,70.3069,5483.0
2020-02-18 13:30:00,87.55,87.59,87.45,87.45,8704.0,70.315,70.3471,70.2346,70.2346,8704.0
2020-02-18 13:35:00,87.46,87.47,87.27,87.36,13115.0,70.2427,70.2507,70.0901,70.1624,13115.0
2020-02-18 13:40:00,87.32,87.45,87.32,87.4,14799.0,70.1302,70.2346,70.1302,70.1945,14799.0
2020-02-18 13:45:00,87.39,87.42,87.31,87.32,14129.0,70.1865,70.2105,70.1222,70.1302,14129.0
2020-02-18 13:50:00,87.32,87.43,87.32,87.37,11032.0,70.1302,70.2186,70.1302,70.1704,11032.0
2020-02-18 13:55:00,87.37,87.44,87.31,87.41,14692.0,70.1704,70.2266,70.1222,70.2025,14692.0
2020-02-18 14:00:00,87.4,87.58,87.39,87.55,10690.0,70.1945,70.339,70.1865,70.315,10690.0
2020-02-18 14:05:00,87.55,87.56,87.42,87.5,8039.0,70.315,70.323,70.2105,70.2748,8039.0
2020-02-18 14:10:00,87.5,87.53,87.45,87.49,7311.0,70.2748,70.2989,70.2346,70.2668,7311.0
2020-02-18 14:15:00,87.5,87.62,87.5,87.61,8497.0,70.2748,70.3712,70.2748,70.3631,8497.0
2020-02-18 14:20:00,87.59,87.74,87.57,87.71,11462.0,70.3471,70.4676,70.331,70.4435,11462.0
2020-02-18 14:25:00,87.74,87.76,87.67,87.73,12599.0,70.4676,70.4836,70.4113,70.4595,12599.0
2020-02-18 14:30:00,87.73,87.81,87.69,87.7,12767.0,70.4595,70.5238,70.4274,70.4354,12767.0
2020-02-18 14:35:00,87.69,87.72,87.63,87.67,14977.0,70.4274,70.4515,70.3792,70.4113,14977.0
2020-02-18 14:40:00,87.69,87.83,87.67,87.81,11392.0,70.4274,70.5398,70.4113,70.5238,11392.0
2020-02-18 14:45:00,87.83,87.86,87.8,87.83,12576.0,70.5398,70.5639,70.5157,70.5398,12576.0
2020-02-18 14:50:00,87.83,87.83,87.74,87.78,10924.0,70.5398,70.5398,70.4676,70.4997,10924.0
2020-02-18 14:55:00,87.78,87.85,87.78,87.81,8309.0,70.4997,70.5559,70.4997,70.5238,8309.0
2020-02-18 15:00:00,87.82,87.91,87.78,87.9,11623.0,70.5318,70.6041,70.4997,70.5961,11623.0
2020-02-18 15:05:00,87.91,87.99,87.89,87.98,7696.0,70.6041,70.6683,70.588,70.6603,7696.0
2020-02-18 15:10:00,87.96,88.03,87.94,87.97,12012.0,70.6442,70.7005,70.6282,70.6523,12012.0
2020-02-18 15:15:00,87.98,88.0,87.86,87.91,9023.0,70.6603,70.6764,70.5639,70.6041,9023.0
2020-02-18 15:20:00,87.92,87.94,87.81,87.94,9916.0,70.6121,70.6282,70.5238,70.6282,9916.0
2020-02-18 15:25:00,87.92,87.92,87.84,87.86,10194.0,70.6121,70.6121,70.5479,70.5639,10194.0
2020-02-18 15:30:00,87.83,87.85,87.73,87.81,14247.0,70.5398,70.5559,70.4595,70.5238,14247.0
2020-02-18 15:35:00,87.81,87.83,87.75,87.8,13341.0,70.5238,70.5398,70.4756,70.5157,13341.0
2020-02-18 15:40:00,87.8,87.86,87.77,87.84,15860.0,70.5157,70.5639,70.4916,70.5479,15860.0
2020-02-18 15:45:00,87.85,87.92,87.71,87.74,23205.0,70.5559,70.6121,70.4435,70.4676,23205.0
2020-02-18 15:50:00,87.73,87.89,87.73,87.87,32618.0,70.4595,70.588,70.4595,70.572,32618.0
2020-02-18 15:55:00,87.88,88.03,87.77,87.98,162725.0,70.58,70.7005,70.4916,70.6603,162725.0
2020-02-19 09:30:00,88.5,88.62,87.97,88.15,68814.0,71.0779,71.1743,70.6523,70.7968,68814.0
2020-02-19 09:35:00,88.07,88.26,87.78,87.78,16281.0,70.7326,70.8852,70.4997,70.4997,16281.0
2020-02-19 09:40:00,87.77,87.93,87.69,87.88,37379.0,70.4916,70.6201,70.4274,70.58,37379.0
2020-02-19 09:45:00,87.9,87.92,87.66,87.75,37401.0,70.5961,70.6121,70.4033,70.4756,37401.0
2020-02-19 09:50:00,87.75,87.93,87.63,87.86,59091.0,70.4756,70.6201,70.3792,70.5639,59091.0
2020-02-19 09:55:00,87.87,87.99,87.56,87.64,24120.0,70.572,70.6683,70.323,70.3872,24120.0
2020-02-19 10:00:00,87.63,87.63,86.83,87.0,55811.0,70.3792,70.3792,69.7367,69.8732,55811.0
2020-02-19 10:05:00,86.98,87.18,86.97,86.97,48069.0,69.8572,70.0178,69.8491,69.8491,48069.0
2020-02-19 10:10:00,86.96,86.96,86.79,86.91,16269.0,69.8411,69.8411,69.7046,69.8009,16269.0
2020-02-19 10:15:00,86.91,86.95,86.72,86.8,27035.0,69.8009,69.8331,69.6483,69.7126,27035.0
2020-02-19 10:20:00,86.77,87.06,86.77,86.96,17784.0,69.6885,69.9214,69.6885,69.8411,17784.0
2020-02-19 10:25:00,87.01,87.48,86.99,87.47,19640.0,69.8813,70.2587,69.8652,70.2507,19640.0
2020-02-19 10:30:00,87.5,87.68,87.38,87.42,20513.0,70.2748,70.4194,70.1784,70.2105,20513.0
2020-02-19 10:35:00,87.47,87.72,87.43,87.7,11765.0,70.2507,70.4515,70.2186,70.4354,11765.0
2020-02-19 10:40:00,87.74,87.77,87.52,87.64,10847.0,70.4676,70.4916,70.2909,70.3872,10847.0
2020-02-19 10:45:00,87.61,87.74,87.57,87.67,11539.0,70.3631,70.4676,70.331,70.4113,11539.0
2020-02-19 10:50:00,87.67,87.74,87.62,87.65,10563.0,70.4113,70.4676,70.3712,70.3953,10563.0
2020-02-19 10:55:00,87.68,87.8,87.67,87.78,8663.0,70.4194,70.5157,70.4113,70.4997,8663.0
2020-02-19 11:00:00,87.81,87.87,87.75,87.84,11056.0,70.5238,70.572,70.4756,70.5479,11056.0
2020-02-19 11:05:00,87.84,87.85,87.66,87.71,16470.0,70.5479,70.5559,70.4033,70.4435,16470.0
2020-02-19 11:10:00,87.7,87.73,87.6,87.64,10048.0,70.4354,70.4595,70.3551,70.3872,10048.0
2020-02-19 11:15:00,87.6,87.79,87.56,87.75,10699.0,70.3551,70.5077,70.323,70.4756,10699.0
2020-02-19 11:20:00,87.75,87.87,87.67,87.86,30359.0,70.4756,70.572,70.4113,70.5639,30359.0
2020-02-19 11:25:00,87.83,87.88,87.74,87.88,7339.0,70.5398,70.58,70.4676,70.58,7339.0
2020-02-19 11:30:00,87.86,87.86,87.72,87.77,6023.0,70.5639,70.5639,70.4515,70.4916,6023.0
2020-02-19 11:35:00,87.76,87.82,87.71,87.75,7649.0,70.4836,70.5318,70.4435,70.4756,7649.0
2020-02-19 11:40:00,87.77,87.82,87.71,87.76,12437.0,70.4916,70.5318,70.4435,70.4836,12437.0
2020-02-19 11:45:00,87.78,87.88,87.75,87.87,10964.0,70.4997,70.58,70.4756,70.572,10964.0
2020-02-19 11:50:00,87.9,87.92,87.81,87.87,6714.0,70.5961,70.6121,70.5238,70.572,6714.0
2020-02-19 11:55:00,87.83,87.93,87.82,87.91,10803.0,70.5398,70.6201,70.5318,70.6041,10803.0
2020-02-19 12:00:00,87.91,87.91,87.77,87.78,16943.0,70.6041,70.6041,70.4916,70.4997,16943.0
2020-02-19 12:05:00,87.78,87.92,87.78,87.86,13027.0,70.4997,70.6121,70.4997,70.5639,13027.0
2020-02-19 12:10:00,87.83,87.93,87.83,87.87,8299.0,70.5398,70.6201,70.5398,70.572,8299.0
2020-02-19 12:15:00,87.86,87.92,87.83,87.92,6221.0,70.5639,70.6121,70.5398,70.6121,6221.0
2020-02-19 12:20:00,87.88,87.97,87.88,87.92,11362.0,70.58,70.6523,70.58,70.6121,11362.0
2020-02-19 12:25:00,87.91,87.92,87.77,87.79,9777.0,70.6041,70.6121,70.4916,70.5077,9777.0
2020-02-19 12:30:00,87.82,87.9,87.82,87.87,6647.0,70.5318,70.5961,70.5318,70.572,6647.0
2020-02-19 12:35:00,87.85,88.06,87.85,88.05,16607.0,70.5559,70.7246,70.5559,70.7165,16607.0
2020-02-19 12:40:00,88.07,88.21,88.07,88.16,13941.0,70.7326,70.845,70.7326,70.8049,13941.0
2020-02-19 12:45:00,88.14,88.16,88.08,88.11,5579.0,70.7888,70.8049,70.7406,70.7647,5579.0
2020-02-19 12:50:00,88.11,88.2,88.07,88.2,6515.0,70.7647,70.837,70.7326,70.837,6515.0
2020-02-19 12:55:00,88.18,88.31,88.16,88.28,10311.0,70.8209,70.9253,70.8049,70.9012,10311.0
2020-02-19 13:00:00,88.27,88.34,88.26,88.27,11460.0,70.8932,70.9494,70.8852,70.8932,11460.0
2020-02-19 13:05:00,88.26,88.27,88.17,88.2,8176.0,70.8852,70.8932,70.8129,70.837,8176.0
2020-02-19 13:10:00,88.16,88.23,88.14,88.19,6359.0,70.8049,70.8611,70.7888,70.829,6359.0
2020-02-19 13:15:00,88.17,88.2,88.14,88.15,7361.0,70.8129,70.837,70.7888,70.7968,7361.0
2020-02-19 13:20:00,88.18,88.23,88.16,88.16,7421.0,70.8209,70.8611,70.8049,70.8049,7421.0
2020-02-19 13:25:00,88.18,88.24,88.15,88.21,7938.0,70.8209,70.8691,70.7968,70.845,7938.0
2020-02-19 13:30:00,88.2,88.23,88.13,88.15,9094.0,70.837,70.8611,70.7808,70.7968,9094.0
2020-02-19 13:35:00,88.14,88.19,88.12,88.17,6428.0,70.7888,70.829,70.7727,70.8129,6428.0
2020-02-19 13:40:00,88.2,88.35,88.19,88.35,12602.0,70.837,70.9575,70.829,70.9575,12602.0
2020-02-19 13:45:00,88.36,88.42,88.34,88.34,8899.0,70.9655,71.0137,70.9494,70.9494,8899.0
2020-02-19 13:50:00,88.36,88.38,88.29,88.33,8469.0,70.9655,70.9816,70.9093,70.9414,8469.0
2020-02-19 13:55:00,88.35,88.36,88.3,88.32,6970.0,70.9575,70.9655,70.9173,70.9334,6970.0
2020-02-19 14:00:00,88.33,88.35,88.26,88.28,6407.0,70.9414,70.9575,70.8852,70.9012,6407.0
2020-02-19 14:05:00,88.29,88.41,88.28,88.4,15408.0,70.9093,71.0057,70.9012,70.9976,15408.0
2020-02-19 14:10:00,88.41,88.41,88.34,88.37,8027.0,71.0057,71.0057,70.9494,70.9735,8027.0
2020-02-19 14:15:00,88.35,88.36,88.26,88.26,8195.0,70.9575,70.9655,70.8852,70.8852,8195.0
2020-02-19 14:20:00,88.28,88.34,88.27,88.32,8006.0,70.9012,70.9494,70.8932,70.9334,8006.0
2020-02-19 14:25:00,88.32,88.43,88.32,88.41,7633.0,70.9334,71.0217,70.9334,71.0057,7633.0
2020-02-19 14:30:00,88.42,88.54,88.39,88.52,21459.0,71.0137,71.1101,70.9896,71.094,21459.0
2020-02-19 14:35:00,88.52,88.56,88.48,88.53,15494.0,71.094,71.1261,71.0619,71.102,15494.0
2020-02-19 14:40:00,88.56,88.63,88.53,88.62,11318.0,71.1261,71.1823,71.102,71.1743,11318.0
2020-02-19 14:45:00,88.64,88.73,88.64,88.67,9512.0,71.1904,71.2627,71.1904,71.2145,9512.0
2020-02-19 14:50:00,88.66,88.66,88.53,88.53,8507.0,71.2064,71.2064,71.102,71.102,8507.0
2020-02-19 14:55:00,88.52,88.58,88.49,88.51,9568.0,71.094,71.1422,71.0699,71.086,9568.0
2020-02-19 15:00:00,88.52,88.53,88.44,88.48,11426.0,71.094,71.102,71.0297,71.0619,11426.0
2020-02-19 15:05:00,88.48,88.54,88.46,88.54,9796.0,71.0619,71.1101,71.0458,71.1101,9796.0
2020-02-19 15:10:00,88.53,88.55,88.41,88.49,13587.0,71.102,71.1181,71.0057,71.0699,13587.0
2020-02-19 15:15:00,88.49,88.56,88.44,88.56,27256.0,71.0699,71.1261,71.0297,71.1261,27256.0
2020-02-19 15:20:00,88.56,88.63,88.52,88.63,12562.0,71.1261,71.1823,71.094,71.1823,12562.0
2020-02-19 15:25:00,88.65,88.73,88.63,88.68,17140.0,71.1984,71.2627,71.1823,71.2225,17140.0
2020-02-19 15:30:00,88.67,88.71,88.6,88.67,21862.0,71.2145,71.2466,71.1583,71.2145,21862.0
2020-02-19 15:35:00,88.66,88.66,88.48,88.52,21175.0,71.2064,71.2064,71.0619,71.094,21175.0
2020-02-19 15:40:00,88.52,88.62,88.5,88.58,29546.0,71.094,71.1743,71.0779,71.1422,29546.0
2020-02-19 15:45:00,88.57,88.63,88.51,88.53,20610.0,71.1342,71.1823,71.086,71.102,20610.0
2020-02-19 15:50:00,88.52,88.63,88.52,88.59,30395.0,71.094,71.1823,71.094,71.1502,30395.0
2020-02-19 15:55:00,88.59,88.62,88.34,88.38,111374.0,71.1502,71.1743,70.9494,70.9816,111374.0
2020-02-20 09:30:00,88.51,88.76,88.41,88.75,57528.0,71.086,71.2868,71.0057,71.2787,57528.0
2020-02-20 09:35:00,88.69,89.0,88.61,88.8,30513.0,71.2305,71.4795,71.1663,71.3189,30513.0
2020-02-20 09:40:00,88.76,88.95,88.69,88.95,26811.0,71.2868,71.4394,71.2305,71.4394,26811.0
2020-02-20 09:45:00,88.92,89.29,88.82,89.25,30904.0,71.4153,71.7124,71.3349,71.6803,30904.0
2020-02-20 09:50:00,89.25,89.58,89.2,89.56,23150.0,71.6803,71.9453,71.6401,71.9293,23150.0
2020-02-20 09:55:00,89.58,89.63,89.24,89.29,26029.0,71.9453,71.9855,71.6723,71.7124,26029.0
2020-02-20 10:00:00,89.29,89.29,89.0,89.01,29784.0,71.7124,71.7124,71.4795,71.4875,29784.0
2020-02-20 10:05:00,89.04,89.37,89.04,89.3,16730.0,71.5116,71.7767,71.5116,71.7205,16730.0
2020-02-20 10:10:00,89.29,89.3,89.04,89.21,10684.0,71.7124,71.7205,71.5116,71.6482,10684.0
2020-02-20 10:15:00,89.21,89.36,89.19,89.29,11330.0,71.6482,71.7686,71.6321,71.7124,11330.0
2020-02-20 10:20:00,89.3,89.31,89.06,89.08,7587.0,71.7205,71.7285,71.5277,71.5438,7587.0
2020-02-20 10:25:00,89.13,89.38,89.12,89.26,14685.0,71.5839,71.7847,71.5759,71.6883,14685.0
2020-02-20 10:30:00,89.26,89.43,89.22,89.35,13155.0,71.6883,71.8249,71.6562,71.7606,13155.0
2020-02-20 10:35:00,89.32,89.41,89.27,89.33,10813.0,71.7365,71.8088,71.6964,71.7445,10813.0
2020-02-20 10:40:00,89.3,89.39,89.23,89.36,10358.0,71.7205,71.7927,71.6642,71.7686,10358.0
2020-02-20 10:45:00,89.39,89.39,89.28,89.37,16207.0,71.7927,71.7927,71.7044,71.7767,16207.0
2020-02-20 10:50:00,89.37,89.55,89.36,89.44,11747.0,71.7767,71.9212,71.7686,71.8329,11747.0
2020-02-20 10:55:00,89.47,89.57,89.42,89.57,8724.0,71.857,71.9373,71.8168,71.9373,8724.0
2020-02-20 11:00:00,89.61,89.77,89.49,89.61,16273.0,71.9694,72.0979,71.873,71.9694,16273.0
2020-02-20 11:05:00,89.62,89.85,89.6,89.7,30358.0,71.9775,72.1622,71.9614,72.0417,30358.0
2020-02-20 11:10:00,89.71,89.86,89.68,89.69,18842.0,72.0497,72.1702,72.0256,72.0337,18842.0
2020-02-20 11:15:00,89.7,89.74,89.46,89.55,22431.0,72.0417,72.0738,71.849,71.9212,22431.0
2020-02-20 11:20:00,89.52,89.7,89.51,89.67,14143.0,71.8971,72.0417,71.8891,72.0176,14143.0
2020-02-20 11:25:00,89.66,89.7,89.39,89.45,39399.0,72.0096,72.0417,71.7927,71.8409,39399.0
2020-02-20 11:30:00,89.46,89.47,88.88,88.94,77355.0,71.849,71.857,71.3831,71.4313,77355.0
2020-02-20 11:35:00,89.03,89.2,88.91,89.03,16182.0,71.5036,71.6401,71.4072,71.5036,16182.0
2020-02-20 11:40:00,89.03,89.28,89.0,89.0,27752.0,71.5036,71.7044,71.4795,71.4795,27752.0
2020-02-20 11:45:00,89.02,89.12,88.86,88.86,8228.0,71.4956,71.5759,71.3671,71.3671,8228.0
2020-02-20 11:50:00,88.9,89.2,88.9,89.19,11009.0,71.3992,71.6401,71.3992,71.6321,11009.0
2020-02-20 11:55:00,89.17,89.22,88.99,88.99,9694.0,71.616,71.6562,71.4715,71.4715,9694.0
2020-02-20 12:00:00,88.97,89.04,88.8,88.81,6796.0,71.4554,71.5116,71.3189,71.3269,6796.0
2020-02-20 12:05:00,88.78,88.95,88.77,88.94,12258.0,71.3028,71.4394,71.2948,71.4313,12258.0
2020-02-20 12:10:00,88.93,89.08,88.93,88.98,22873.0,71.4233,71.5438,71.4233,71.4634,22873.0
2020-02-20 12:15:00,88.96,89.0,88.86,88.98,9032.0,71.4474,71.4795,71.3671,71.4634,9032.0
2020-02-20 12:20:00,88.95,88.99,88.86,88.92,8680.0,71.4394,71.4715,71.3671,71.4153,8680.0
2020-02-20 12:25:00,88.94,89.06,88.94,89.04,6516.0,71.4313,71.5277,71.4313,71.5116,6516.0
2020-02-20 12:30:00,89.03,89.08,88.91,89.04,9942.0,71.5036,71.5438,71.4072,71.5116,9942.0
2020-02-20 12:35:00,89.08,89.11,88.97,89.06,10269.0,71.5438,71.5679,71.4554,71.5277,10269.0
2020-02-20 12:40:00,89.06,89.11,89.01,89.02,6467.0,71.5277,71.5679,71.4875,71.4956,6467.0
2020-02-20 12:45:00,89.05,89.19,89.01,89.12,7545.0,71.5197,71.6321,71.4875,71.5759,7545.0
2020-02-20 12:50:00,89.1,89.21,89.1,89.12,3890.0,71.5598,71.6482,71.5598,71.5759,3890.0
2020-02-20 12:55:00,89.12,89.18,89.07,89.17,9421.0,71.5759,71.6241,71.5357,71.616,9421.0
2020-02-20 13:00:00,89.13,89.29,89.13,89.2,23589.0,71.5839,71.7124,71.5839,71.6401,23589.0
2020-02-20 13:05:00,89.18,89.31,89.18,89.27,19442.0,71.6241,71.7285,71.6241,71.6964,19442.0
2020-02-20 13:10:00,89.27,89.45,89.25,89.37,52506.0,71.6964,71.8409,71.6803,71.7767,52506.0
2020-02-20 13:15:00,89.35,89.36,89.26,89.27,13738.0,71.7606,71.7686,71.6883,71.6964,13738.0
2020-02-20 13:20:00,89.28,89.48,89.27,89.47,21441.0,71.7044,71.865,71.6964,71.857,21441.0
2020-02-20 13:25:00,89.48,89.65,89.46,89.65,9039.0,71.865,72.0015,71.849,72.0015,9039.0
2020-02-20 13:30:00,89.68,89.71,89.62,89.68,12040.0,72.0256,72.0497,71.9775,72.0256,12040.0
2020-02-20 13:35:00,89.7,89.7,89.55,89.64,13339.0,72.0417,72.0417,71.9212,71.9935,13339.0
2020-02-20 13:40:00,89.63,89.72,89.59,89.7,62805.0,71.9855,72.0578,71.9534,72.0417,62805.0
2020-02-20 13:45:00,89.71,89.72,89.55,89.56,31551.0,72.0497,72.0578,71.9212,71.9293,31551.0
2020-02-20 13:50:00,89.54,89.65,89.54,89.59,18194.0,71.9132,72.0015,71.9132,71.9534,18194.0
2020-02-20 13:55:00,89.59,89.66,89.55,89.56,7124.0,71.9534,72.0096,71.9212,71.9293,7124.0
2020-02-20 14:00:00,89.57,89.68,89.5,89.64,10771.0,71.9373,72.0256,71.8811,71.9935,10771.0
2020-02-20 14:05:00,89.64,89.73,89.61,89.64,17030.0,71.9935,72.0658,71.9694,71.9935,17030.0
2020-02-20 14:10:00,89.65,89.73,89.53,89.56,13196.0,72.0015,72.0658,71.9052,71.9293,13196.0
2020-02-20 14:15:00,89.57,89.6,89.45,89.49,17351.0,71.9373,71.9614,71.8409,71.873,17351.0
2020-02-20 14:20:00,89.49,89.62,89.48,89.55,25016.0,71.873,71.9775,71.865,71.9212,25016.0
2020-02-20 14:25:00,89.54,89.59,89.49,89.51,8441.0,71.9132,71.9534,71.873,71.8891,8441.0
2020-02-20 14:30:00,89.51,89.65,89.51,89.63,26116.0,71.8891,72.0015,71.8891,71.9855,26116.0
2020-02-20 14:35:00,89.64,89.86,89.63,89.8,16129.0,71.9935,72.1702,71.9855,72.122,16129.0
2020-02-20 14:40:00,89.77,89.85,89.76,89.79,17182.0,72.0979,72.1622,72.0899,72.114,17182.0
2020-02-20 14:45:00,89.79,89.9,89.78,89.88,11400.0,72.114,72.2023,72.106,72.1863,11400.0
2020-02-20 14:50:00,89.9,89.9,89.79,89.8,11704.0,72.2023,72.2023,72.114,72.122,11704.0
2020-02-20 14:55:00,89.83,89.89,89.79,89.81,10645.0,72.1461,72.1943,72.114,72.1301,10645.0
2020-02-20 15:00:00,89.82,89.84,89.79,89.8,11135.0,72.1381,72.1541,72.114,72.122,11135.0
2020-02-20 15:05:00,89.8,89.98,89.79,89.98,24025.0,72.122,72.2666,72.114,72.2666,24025.0
2020-02-20 15:10:00,89.99,89.99,89.84,89.9,26078.0,72.2746,72.2746,72.1541,72.2023,26078.0
2020-02-20 15:15:00,89.89,90.09,89.89,90.08,33145.0,72.1943,72.3549,72.1943,72.3469,33145.0
2020-02-20 15:20:00,90.08,90.18,90.07,90.16,26793.0,72.3469,72.4272,72.3389,72.4112,26793.0
2020-02-20 15:25:00,90.17,90.22,90.07,90.12,20553.0,72.4192,72.4593,72.3389,72.379,20553.0
2020-02-20 15:30:00,90.13,90.18,90.11,90.13,22777.0,72.3871,72.4272,72.371,72.3871,22777.0
2020-02-20 15:35:00,90.11,90.23,90.05,90.15,32322.0,72.371,72.4674,72.3228,72.4031,32322.0
2020-02-20 15:40:00,90.15,90.22,90.08,90.09,20095.0,72.4031,72.4593,72.3469,72.3549,20095.0
2020-02-20 15:45:00,90.1,90.11,89.97,90.04,30771.0,72.363,72.371,72.2586,72.3148,30771.0
2020-02-20 15:50:00,90.05,90.22,90.04,90.18,76525.0,72.3228,72.4593,72.3148,72.4272,76525.0
2020-02-20 15:55:00,90.2,90.29,90.17,90.19,198537.0,72.4433,72.5156,72.4192,72.4352,198537.0
2020-02-21 09:30:00,89.52,90.0,89.39,89.93,141164.0,71.8971,72.2826,71.7927,72.2264,141164.0
2020-02-21 09:35:00,89.87,90.16,89.74,89.98,42080.0,72.1782,72.4112,72.0738,72.2666,42080.0
2020-02-21 09:40:00,90.02,90.07,89.93,90.05,16209.0,72.2987,72.3389,72.2264,72.3228,16209.0
2020-02-21 09:45:00,90.0,90.03,89.46,89.6,16122.0,72.2826,72.3067,71.849,71.9614,16122.0
2020-02-21 09:50:00,89.54,90.07,89.48,90.04,24160.0,71.9132,72.3389,71.865,72.3148,24160.0
2020-02-21 09:55:00,90.0,90.0,89.54,89.63,28722.0,72.2826,72.2826,71.9132,71.9855,28722.0
2020-02-21 10:00:00,89.65,89.65,89.26,89.45,31735.0,72.0015,72.0015,71.6883,71.8409,31735.0
2020-02-21 10:05:00,89.45,89.48,89.02,89.09,30635.0,71.8409,71.865,71.4956,71.5518,30635.0
2020-02-21 10:10:00,89.09,89.09,88.87,88.89,47646.0,71.5518,71.5518,71.3751,71.3912,47646.0
2020-02-21 10:15:00,88.89,89.26,88.88,89.25,38533.0,71.3912,71.6883,71.3831,71.6803,38533.0
2020-02-21 10:20:00,89.24,89.24,88.96,88.96,19055.0,71.6723,71.6723,71.4474,71.4474,19055.0
2020-02-21 10:25:00,88.96,88.96,88.8,88.88,31713.0,71.4474,71.4474,71.3189,71.3831,31713.0
2020-02-21 10:30:00,88.89,88.89,88.68,88.7,22272.0,71.3912,71.3912,71.2225,71.2386,22272.0
2020-02-21 10:35:00,88.7,88.98,88.7,88.82,13166.0,71.2386,71.4634,71.2386,71.3349,13166.0
2020-02-21 10:40:00,88.87,88.88,88.69,88.78,10332.0,71.3751,71.3831,71.2305,71.3028,10332.0
2020-02-21 10:45:00,88.76,88.97,88.74,88.93,19017.0,71.2868,71.4554,71.2707,71.4233,19017.0
2020-02-21 10:50:00,88.95,89.03,88.88,88.88,19787.0,71.4394,71.5036,71.3831,71.3831,19787.0
2020-02-21 10:55:00,88.9,88.9,88.71,88.83,18389.0,71.3992,71.3992,71.2466,71.343,18389.0
2020-02-21 11:00:00,88.89,89.18,88.89,89.0,15603.0,71.3912,71.6241,71.3912,71.4795,15603.0
2020-02-21 11:05:00,89.0,89.12,88.96,89.08,11164.0,71.4795,71.5759,71.4474,71.5438,11164.0
2020-02-21 11:10:00,89.07,89.28,89.04,89.18,12851.0,71.5357,71.7044,71.5116,71.6241,12851.0
2020-02-21 11:15:00,89.2,89.23,89.04,89.08,19927.0,71.6401,71.6642,71.5116,71.5438,19927.0
2020-02-21 11:20:00,89.06,89.22,89.06,89.17,37548.0,71.5277,71.6562,71.5277,71.616,37548.0
2020-02-21 11:25:00,89.17,89.17,88.97,88.97,8683.0,71.616,71.616,71.4554,71.4554,8683.0
2020-02-21 11:30:00,89.02,89.2,88.97,89.16,19045.0,71.4956,71.6401,71.4554,71.608,19045.0
2020-02-21 11:35:00,89.19,89.33,89.18,89.29,14794.0,71.6321,71.7445,71.6241,71.7124,14794.0
2020-02-21 11:40:00,89.28,89.41,89.06,89.06,58842.0,71.7044,71.8088,71.5277,71.5277,58842.0
2020-02-21 11:45:00,89.01,89.16,88.95,89.14,16589.0,71.4875,71.608,71.4394,71.5919,16589.0
2020-02-21 11:50:00,89.14,89.33,89.09,89.3,15409.0,71.5919,71.7445,71.5518,71.7205,15409.0
2020-02-21 11:55:00,89.31,89.46,89.3,89.39,27851.0,71.7285,71.849,71.7205,71.7927,27851.0
2020-02-21 12:00:00,89.39,89.51,89.34,89.5,12341.0,71.7927,71.8891,71.7526,71.8811,12341.0
2020-02-21 12:05:00,89.51,89.53,89.26,89.3,12051.0,71.8891,71.9052,71.6883,71.7205,12051.0
2020-02-21 12:10:00,89.31,89.35,89.2,89.23,6583.0,71.7285,71.7606,71.6401,71.6642,6583.0
2020-02-21 12:15:00,89.27,89.29,89.12,89.18,10038.0,71.6964,71.7124,71.5759,71.6241,10038.0
2020-02-21 12:20:00,89.2,89.22,89.04,89.04,6818.0,71.6401,71.6562,71.5116,71.5116,6818.0
2020-02-21 12:25:00,89.04,89.18,89.01,89.16,8450.0,71.5116,71.6241,71.4875,71.608,8450.0
2020-02-21 12:30:00,89.21,89.24,89.17,89.2,13091.0,71.6482,71.6723,71.616,71.6401,13091.0
2020-02-21 12:35:00,89.2,89.26,89.17,89.26,10622.0,71.6401,71.6883,71.616,71.6883,10622.0
2020-02-21 12:40:00,89.25,89.36,89.25,89.3,9976.0,71.6803,71.7686,71.6803,71.7205,9976.0
2020-02-21 12:45:00,89.33,89.36,89.26,89.29,10199.0,71.7445,71.7686,71.6883,71.7124,10199.0
2020-02-21 12:50:00,89.31,89.35,89.24,89.24,6901.0,71.7285,71.7606,71.6723,71.6723,6901.0
2020-02-21 12:55:00,89.25,89.33,89.17,89.32,11584.0,71.6803,71.7445,71.616,71.7365,11584.0
2020-02-21 13:00:00,89.31,89.31,89.24,89.24,9960.0,71.7285,71.7285,71.6723,71.6723,9960.0
2020-02-21 13:05:00,89.22,89.23,89.05,89.06,5599.0,71.6562,71.6642,71.5197,71.5277,5599.0
2020-02-21 13:10:00,89.08,89.08,88.95,88.97,9828.0,71.5438,71.5438,71.4394,71.4554,9828.0
2020-02-21 13:15:00,88.96,89.07,88.94,89.0,12923.0,71.4474,71.5357,71.4313,71.4795,12923.0
2020-02-21 13:20:00,89.0,89.01,88.87,88.92,5238.0,71.4795,71.4875,71.3751,71.4153,5238.0
2020-02-21 13:25:00,88.94,88.99,88.79,88.8,6792.0,71.4313,71.4715,71.3108,71.3189,6792.0
2020-02-21 13:30:00,88.8,89.02,88.78,88.99,12303.0,71.3189,71.4956,71.3028,71.4715,12303.0
2020-02-21 13:35:00,89.01,89.02,88.82,88.91,7963.0,71.4875,71.4956,71.3349,71.4072,7963.0
2020-02-21 13:40:00,88.89,88.93,88.86,88.91,10243.0,71.3912,71.4233,71.3671,71.4072,10243.0
2020-02-21 13:45:00,88.91,88.99,88.83,88.95,9329.0,71.4072,71.4715,71.343,71.4394,9329.0
2020-02-21 13:50:00,88.97,89.04,88.93,88.93,10372.0,71.4554,71.5116,71.4233,71.4233,10372.0
2020-02-21 13:55:00,88.94,88.94,88.73,88.76,10608.0,71.4313,71.4313,71.2627,71.2868,10608.0
2020-02-21 14:00:00,88.76,88.93,88.75,88.88,7390.0,71.2868,71.4233,71.2787,71.3831,7390.0
2020-02-21 14:05:00,88.91,88.91,88.78,88.85,7503.0,71.4072,71.4072,71.3028,71.359,7503.0
2020-02-21 14:10:00,88.83,88.93,88.81,88.87,12552.0,71.343,71.4233,71.3269,71.3751,12552.0
2020-02-21 14:15:00,88.87,88.93,88.83,88.89,7881.0,71.3751,71.4233,71.343,71.3912,7881.0
2020-02-21 14:20:00,88.89,89.03,88.88,88.97,8966.0,71.3912,71.5036,71.3831,71.4554,8966.0
2020-02-21 14:25:00,88.97,89.11,88.95,89.09,14993.0,71.4554,71.5679,71.4394,71.5518,14993.0
2020-02-21 14:30:00,89.11,89.2,89.09,89.17,8040.0,71.5679,71.6401,71.5518,71.616,8040.0
2020-02-21 14:35:00,89.19,89.19,89.12,89.17,9655.0,71.6321,71.6321,71.5759,71.616,9655.0
2020-02-21 14:40:00,89.17,89.31,89.15,89.17,8093.0,71.616,71.7285,71.6,71.616,8093.0
2020-02-21 14:45:00,89.17,89.17,89.05,89.05,7685.0,71.616,71.616,71.5197,71.5197,7685.0
2020-02-21 14:50:00,89.05,89.05,88.93,88.95,6221.0,71.5197,71.5197,71.4233,71.4394,6221.0
2020-02-21 14:55:00,88.93,89.02,88.93,89.0,10889.0,71.4233,71.4956,71.4233,71.4795,10889.0
2020-02-21 15:00:00,89.02,89.04,88.92,88.97,9927.0,71.4956,71.5116,71.4153,71.4554,9927.0
2020-02-21 15:05:00,88.97,89.02,88.92,88.98,11352.0,71.4554,71.4956,71.4153,71.4634,11352.0
2020-02-21 15:10:00,88.97,89.03,88.97,88.98,8167.0,71.4554,71.5036,71.4554,71.4634,8167.0
2020-02-21 15:15:00,88.98,88.98,88.9,88.96,10102.0,71.4634,71.4634,71.3992,71.4474,10102.0
2020-02-21 15:20:00,88.95,89.0,88.88,89.0,12977.0,71.4394,71.4795,71.3831,71.4795,12977.0
2020-02-21 15:25:00,88.99,89.02,88.92,89.01,11905.0,71.4715,71.4956,71.4153,71.4875,11905.0
2020-02-21 15:30:00,88.99,89.09,88.9,88.91,17912.0,71.4715,71.5518,71.3992,71.4072,17912.0
2020-02-21 15:35:00,88.94,88.99,88.91,88.99,19620.0,71.4313,71.4715,71.4072,71.4715,19620.0
2020-02-21 15:40:00,88.98,88.98,88.86,88.94,19295.0,71.4634,71.4634,71.3671,71.4313,19295.0
2020-02-21 15:45:00,88.93,89.16,88.93,89.13,24645.0,71.4233,71.608,71.4233,71.5839,24645.0
2020-02-21 15:50:00,89.11,89.21,89.03,89.15,52603.0,71.5679,71.6482,71.5036,71.6,52603.0
2020-02-21 15:55:00,89.13,89.32,89.1,89.22,185440.0,71.5839,71.7365,71.5598,71.6562,185440.0
2020-02-24 09:30:00,86.6,86.92,86.47,86.77,141810.0,69.552,69.809,69.4476,69.6885,141810.0
2020-02-24 09:35:00,86.93,87.67,86.87,87.6,34550.0,69.817,70.4113,69.7688,70.3551,34550.0
2020-02-24 09:40:00,87.63,87.74,86.95,87.14,33333.0,70.3792,70.4676,69.8331,69.9857,33333.0
2020-02-24 09:45:00,87.07,87.88,86.94,87.88,34093.0,69.9294,70.58,69.825,70.58,34093.0
2020-02-24 09:50:00,87.85,87.86,87.4,87.53,19960.0,70.5559,70.5639,70.1945,70.2989,19960.0
2020-02-24 09:55:00,87.59,87.69,87.43,87.54,36097.0,70.3471,70.4274,70.2186,70.3069,36097.0
2020-02-24 10:00:00,87.58,87.73,87.12,87.22,41831.0,70.339,70.4595,69.9696,70.0499,41831.0
2020-02-24 10:05:00,87.2,87.27,86.99,87.13,19757.0,70.0339,70.0901,69.8652,69.9776,19757.0
2020-02-24 10:10:00,87.15,87.25,87.02,87.16,13891.0,69.9937,70.074,69.8893,70.0017,13891.0
2020-02-24 10:15:00,87.2,87.22,86.92,86.92,14837.0,70.0339,70.0499,69.809,69.809,14837.0
2020-02-24 10:20:00,86.91,86.92,86.68,86.8,27662.0,69.8009,69.809,69.6162,69.7126,27662.0
2020-02-24 10:25:00,86.78,86.81,86.66,86.7,25992.0,69.6965,69.7206,69.6002,69.6323,25992.0
2020-02-24 10:30:00,86.69,86.93,86.68,86.76,20766.0,69.6243,69.817,69.6162,69.6805,20766.0
2020-02-24 10:35:00,86.76,86.79,86.54,86.63,20277.0,69.6805,69.7046,69.5038,69.5761,20277.0
2020-02-24 10:40:00,86.59,86.66,86.53,86.62,15049.0,69.5439,69.6002,69.4958,69.568,15049.0
2020-02-24 10:45:00,86.62,86.95,86.59,86.89,27172.0,69.568,69.8331,69.5439,69.7849,27172.0
2020-02-24 10:50:00,86.89,87.02,86.8,86.86,24490.0,69.7849,69.8893,69.7126,69.7608,24490.0
2020-02-24 10:55:00,86.83,86.84,86.65,86.67,26206.0,69.7367,69.7447,69.5921,69.6082,26206.0
2020-02-24 11:00:00,86.66,86.73,86.4,86.45,32716.0,69.6002,69.6564,69.3913,69.4315,32716.0
2020-02-24 11:05:00,86.46,86.72,86.37,86.65,21283.0,69.4395,69.6483,69.3672,69.5921,21283.0
2020-02-24 11:10:00,86.66,86.73,86.53,86.6,14839.0,69.6002,69.6564,69.4958,69.552,14839.0
2020-02-24 11:15:00,86.6,86.84,86.52,86.81,28633.0,69.552,69.7447,69.4877,69.7206,28633.0
2020-02-24 11:20:00,86.84,86.89,86.55,86.6,20818.0,69.7447,69.7849,69.5118,69.552,20818.0
2020-02-24 11:25:00,86.6,86.7,86.48,86.55,22909.0,69.552,69.6323,69.4556,69.5118,22909.0
2020-02-24 11:30:00,86.56,86.72,86.43,86.51,21020.0,69.5198,69.6483,69.4154,69.4797,21020.0
2020-02-24 11:35:00,86.47,86.68,86.43,86.49,10584.0,69.4476,69.6162,69.4154,69.4636,10584.0
2020-02-24 11:40:00,86.47,86.47,86.24,86.25,17320.0,69.4476,69.4476,69.2628,69.2709,17320.0
2020-02-24 11:45:00,86.23,86.24,86.03,86.13,20161.0,69.2548,69.2628,69.0942,69.1745,20161.0
2020-02-24 11:50:00,86.13,86.24,86.07,86.13,21384.0,69.1745,69.2628,69.1263,69.1745,21384.0
2020-02-24 11:55:00,86.12,86.33,86.07,86.15,17090.0,69.1665,69.3351,69.1263,69.1906,17090.0
2020-02-24 12:00:00,86.15,86.2,86.09,86.17,19205.0,69.1906,69.2307,69.1424,69.2066,19205.0
2020-02-24 12:05:00,86.16,86.16,85.99,86.07,19097.0,69.1986,69.1986,69.0621,69.1263,19097.0
2020-02-24 12:10:00,86.08,86.31,86.08,86.24,19339.0,69.1343,69.3191,69.1343,69.2628,19339.0
2020-02-24 12:15:00,86.28,86.32,86.11,86.23,19593.0,69.295,69.3271,69.1584,69.2548,19593.0
2020-02-24 12:20:00,86.21,86.31,86.17,86.17,7225.0,69.2387,69.3191,69.2066,69.2066,7225.0
2020-02-24 12:25:00,86.17,86.23,86.1,86.12,6444.0,69.2066,69.2548,69.1504,69.1665,6444.0
2020-02-24 12:30:00,86.15,86.17,86.0,86.04,21093.0,69.1906,69.2066,69.0701,69.1022,21093.0
2020-02-24 12:35:00,86.04,86.38,86.03,86.38,9975.0,69.1022,69.3753,69.0942,69.3753,9975.0
2020-02-24 12:40:00,86.39,86.4,86.27,86.28,16882.0,69.3833,69.3913,69.2869,69.295,16882.0
2020-02-24 12:45:00,86.27,86.35,86.24,86.32,11316.0,69.2869,69.3512,69.2628,69.3271,11316.0
2020-02-24 12:50:00,86.3,86.38,86.23,86.3,21861.0,69.311,69.3753,69.2548,69.311,21861.0
2020-02-24 12:55:00,86.28,86.28,86.1,86.11,10752.0,69.295,69.295,69.1504,69.1584,10752.0
2020-02-24 13:00:00,86.12,86.17,86.0,86.04,9932.0,69.1665,69.2066,69.0701,69.1022,9932.0
2020-02-24 13:05:00,86.06,86.19,86.05,86.11,9814.0,69.1183,69.2227,69.1102,69.1584,9814.0
2020-02-24 13:10:00,86.12,86.14,86.01,86.01,21398.0,69.1665,69.1825,69.0781,69.0781,21398.0
2020-02-24 13:15:00,86.03,86.08,85.95,85.96,9167.0,69.0942,69.1343,69.0299,69.038,9167.0
2020-02-24 13:20:00,85.98,86.15,85.98,86.02,14325.0,69.054,69.1906,69.054,69.0861,14325.0
2020-02-24 13:25:00,86.03,86.17,85.96,86.17,12750.0,69.0942,69.2066,69.038,69.2066,12750.0
2020-02-24 13:30:00,86.13,86.18,86.05,86.11,10698.0,69.1745,69.2147,69.1102,69.1584,10698.0
2020-02-24 13:35:00,86.08,86.14,86.05,86.1,8315.0,69.1343,69.1825,69.1102,69.1504,8315.0
2020-02-24 13:40:00,86.11,86.13,86.05,86.11,10415.0,69.1584,69.1745,69.1102,69.1584,10415.0
2020-02-24 13:45:00,86.09,86.29,86.09,86.23,28126.0,69.1424,69.303,69.1424,69.2548,28126.0
2020-02-24 13:50:00,86.26,86.3,86.16,86.16,16131.0,69.2789,69.311,69.1986,69.1986,16131.0
2020-02-24 13:55:00,86.17,86.28,86.14,86.17,22269.0,69.2066,69.295,69.1825,69.2066,22269.0
2020-02-24 14:00:00,86.15,86.28,86.15,86.17,75381.0,69.1906,69.295,69.1906,69.2066,75381.0
2020-02-24 14:05:00,86.17,86.22,86.01,86.02,16584.0,69.2066,69.2468,69.0781,69.0861,16584.0
2020-02-24 14:10:00,86.05,86.06,85.94,85.96,14294.0,69.1102,69.1183,69.0219,69.038,14294.0
2020-02-24 14:15:00,85.96,86.03,85.93,85.97,13497.0,69.038,69.0942,69.0139,69.046,13497.0
2020-02-24 14:20:00,85.97,86.18,85.97,86.16,18904.0,69.046,69.2147,69.046,69.1986,18904.0
2020-02-24 14:25:00,86.17,86.3,86.15,86.26,47528.0,69.2066,69.311,69.1906,69.2789,47528.0
2020-02-24 14:30:00,86.27,86.48,86.24,86.46,47045.0,69.2869,69.4556,69.2628,69.4395,47045.0
2020-02-24 14:35:00,86.46,86.58,86.38,86.51,18336.0,69.4395,69.5359,69.3753,69.4797,18336.0
2020-02-24 14:40:00,86.49,86.62,86.49,86.53,12230.0,69.4636,69.568,69.4636,69.4958,12230.0
2020-02-24 14:45:00,86.53,86.68,86.49,86.67,19239.0,69.4958,69.6162,69.4636,69.6082,19239.0
2020-02-24 14:50:00,86.66,86.82,86.62,86.78,14102.0,69.6002,69.7287,69.568,69.6965,14102.0
2020-02-24 14:55:00,86.77,86.94,86.75,86.87,14584.0,69.6885,69.825,69.6724,69.7688,14584.0
2020-02-24 15:00:00,86.85,86.96,86.76,86.93,22770.0,69.7528,69.8411,69.6805,69.817,22770.0
2020-02-24 15:05:00,86.98,87.06,86.92,87.0,20495.0,69.8572,69.9214,69.809,69.8732,20495.0
2020-02-24 15:10:00,87.01,87.01,86.67,86.69,44371.0,69.8813,69.8813,69.6082,69.6243,44371.0
2020-02-24 15:15:00,86.69,86.81,86.61,86.75,38070.0,69.6243,69.7206,69.56,69.6724,38070.0
2020-02-24 15:20:00,86.76,86.88,86.69,86.79,25454.0,69.6805,69.7769,69.6243,69.7046,25454.0
2020-02-24 15:25:00,86.78,86.85,86.69,86.71,21157.0,69.6965,69.7528,69.6243,69.6403,21157.0
2020-02-24 15:30:00,86.68,86.84,86.6,86.74,23532.0,69.6162,69.7447,69.552,69.6644,23532.0
2020-02-24 15:35:00,86.74,86.78,86.59,86.72,32844.0,69.6644,69.6965,69.5439,69.6483,32844.0
2020-02-24 15:40:00,86.73,86.77,86.67,86.75,41148.0,69.6564,69.6885,69.6082,69.6724,41148.0
2020-02-24 15:45:00,86.75,86.94,86.73,86.89,48507.0,69.6724,69.825,69.6564,69.7849,48507.0
2020-02-24 15:50:00,86.88,86.89,86.56,86.64,92373.0,69.7769,69.7849,69.5198,69.5841,92373.0
2020-02-24 15:55:00,86.65,86.73,86.5,86.54,166306.0,69.5921,69.6564,69.4717,69.5038,166306.0
2020-02-25 09:30:00,86.83,87.3,86.44,86.64,56256.0,69.7367,70.1142,69.4235,69.5841,56256.0
2020-02-25 09:35:00,86.64,86.68,86.35,86.46,13380.0,69.5841,69.6162,69.3512,69.4395,13380.0
2020-02-25 09:40:00,86.37,86.53,86.21,86.36,17146.0,69.3672,69.4958,69.2387,69.3592,17146.0
2020-02-25 09:45:00,86.39,86.58,86.21,86.44,20744.0,69.3833,69.5359,69.2387,69.4235,20744.0
2020-02-25 09:50:00,86.4,86.74,86.27,86.67,12004.0,69.3913,69.6644,69.2869,69.6082,12004.0
2020-02-25 09:55:00,86.66,86.8,86.4,86.76,17322.0,69.6002,69.7126,69.3913,69.6805,17322.0
2020-02-25 10:00:00,86.76,86.85,86.33,86.36,24683.0,69.6805,69.7528,69.3351,69.3592,24683.0
2020-02-25 10:05:00,86.38,86.63,86.29,86.59,25720.0,69.3753,69.5761,69.303,69.5439,25720.0
2020-02-25 10:10:00,86.57,86.81,86.46,86.53,41817.0,69.5279,69.7206,69.4395,69.4958,41817.0
2020-02-25 10:15:00,86.58,86.69,86.45,86.54,22831.0,69.5359,69.6243,69.4315,69.5038,22831.0
2020-02-25 10:20:00,86.51,86.61,86.15,86.17,28427.0,69.4797,69.56,69.1906,69.2066,28427.0
2020-02-25 10:25:00,86.19,86.19,85.82,85.9,31031.0,69.2227,69.2227,68.9255,68.9898,31031.0
2020-02-25 10:30:00,85.9,86.08,85.82,86.07,17298.0,68.9898,69.1343,68.9255,69.1263,17298.0
2020-02-25 10:35:00,86.04,86.47,86.0,86.36,18911.0,69.1022,69.4476,69.0701,69.3592,18911.0
2020-02-25 10:40:00,86.3,86.34,86.11,86.3,14497.0,69.311,69.3432,69.1584,69.311,14497.0
2020-02-25 10:45:00,86.33,86.38,85.97,85.98,29826.0,69.3351,69.3753,69.046,69.054,29826.0
2020-02-25 10:50:00,85.98,85.98,85.67,85.89,56226.0,69.054,69.054,68.8051,68.9817,56226.0
2020-02-25 10:55:00,85.9,86.16,85.77,86.14,51297.0,68.9898,69.1986,68.8854,69.1825,51297.0
2020-02-25 11:00:00,86.14,86.25,85.79,85.86,21351.0,69.1825,69.2709,68.9014,68.9576,21351.0
2020-02-25 11:05:00,85.88,86.15,85.78,85.84,17910.0,68.9737,69.1906,68.8934,68.9416,17910.0
2020-02-25 11:10:00,85.83,86.13,85.82,86.02,13579.0,68.9336,69.1745,68.9255,69.0861,13579.0
2020-02-25 11:15:00,86.03,86.03,85.63,85.77,17856.0,69.0942,69.0942,68.7729,68.8854,17856.0
2020-02-25 11:20:00,85.74,85.86,85.61,85.82,17687.0,68.8613,68.9576,68.7569,68.9255,17687.0
2020-02-25 11:25:00,85.79,86.13,85.78,86.05,22377.0,68.9014,69.1745,68.8934,69.1102,22377.0
2020-02-25 11:30:00,86.05,86.09,85.85,85.97,17187.0,69.1102,69.1424,68.9496,69.046,17187.0
2020-02-25 11:35:00,85.94,85.97,85.72,85.77,14614.0,69.0219,69.046,68.8452,68.8854,14614.0
2020-02-25 11:40:00,85.8,85.8,85.32,85.32,10757.0,68.9095,68.9095,68.524,68.524,10757.0
2020-02-25 11:45:00,85.36,85.65,85.36,85.55,13402.0,68.5561,68.789,68.5561,68.7087,13402.0
2020-02-25 11:50:00,85.49,85.68,85.49,85.59,13680.0,68.6605,68.8131,68.6605,68.7408,13680.0
2020-02-25 11:55:00,85.56,85.59,85.33,85.38,11949.0,68.7167,68.7408,68.532,68.5721,11949.0
2020-02-25 12:00:00,85.38,85.43,85.3,85.3,15677.0,68.5721,68.6123,68.5079,68.5079,15677.0
2020-02-25 12:05:00,85.32,85.33,85.13,85.14,18568.0,68.524,68.532,68.3714,68.3794,18568.0
2020-02-25 12:10:00,85.17,85.33,85.13,85.15,15501.0,68.4035,68.532,68.3714,68.3874,15501.0
2020-02-25 12:15:00,85.13,85.27,85.07,85.25,13778.0,68.3714,68.4838,68.3232,68.4677,13778.0
2020-02-25 12:20:00,85.28,85.3,85.08,85.14,11018.0,68.4918,68.5079,68.3312,68.3794,11018.0
2020-02-25 12:25:00,85.17,85.17,85.06,85.11,6643.0,68.4035,68.4035,68.3151,68.3553,6643.0
2020-02-25 12:30:00,85.11,85.49,85.11,85.49,8901.0,68.3553,68.6605,68.3553,68.6605,8901.0
2020-02-25 12:35:00,85.48,85.48,85.17,85.18,10183.0,68.6525,68.6525,68.4035,68.4115,10183.0
2020-02-25 12:40:00,85.2,85.21,84.98,85.04,24969.0,68.4276,68.4356,68.2509,68.2991,24969.0
2020-02-25 12:45:00,85.01,85.01,84.75,84.89,13194.0,68.275,68.275,68.0662,68.1786,13194.0
2020-02-25 12:50:00,84.91,84.94,84.78,84.84,16194.0,68.1947,68.2188,68.0903,68.1384,16194.0
2020-02-25 12:55:00,84.87,84.9,84.69,84.76,8078.0,68.1625,68.1866,68.018,68.0742,8078.0
2020-02-25 13:00:00,84.74,84.81,84.61,84.67,23992.0,68.0581,68.1143,67.9537,68.0019,23992.0
2020-02-25 13:05:00,84.71,84.73,84.57,84.66,8306.0,68.034,68.0501,67.9216,67.9939,8306.0
2020-02-25 13:10:00,84.65,84.86,84.59,84.67,11025.0,67.9858,68.1545,67.9377,68.0019,11025.0
2020-02-25 13:15:00,84.7,84.75,84.45,84.51,13155.0,68.026,68.0662,67.8252,67.8734,13155.0
2020-02-25 13:20:00,84.48,84.54,84.34,84.37,15393.0,67.8493,67.8975,67.7369,67.761,15393.0
2020-02-25 13:25:00,84.36,84.45,84.26,84.39,13968.0,67.7529,67.8252,67.6726,67.777,13968.0
2020-02-25 13:30:00,84.39,84.4,84.23,84.31,14997.0,67.777,67.7851,67.6485,67.7128,14997.0
2020-02-25 13:35:00,84.34,84.35,84.24,84.26,16351.0,67.7369,67.7449,67.6566,67.6726,16351.0
2020-02-25 13:40:00,84.23,84.36,84.13,84.34,13434.0,67.6485,67.7529,67.5682,67.7369,13434.0
2020-02-25 13:45:00,84.32,84.33,84.14,84.16,12351.0,67.7208,67.7288,67.5762,67.5923,12351.0
2020-02-25 13:50:00,84.17,84.31,83.94,83.99,31616.0,67.6003,67.7128,67.4156,67.4558,31616.0
2020-02-25 13:55:00,83.98,84.02,83.82,83.84,25379.0,67.4477,67.4799,67.3192,67.3353,25379.0
2020-02-25 14:00:00,83.8,83.86,83.61,83.76,46443.0,67.3032,67.3514,67.1506,67.2711,46443.0
2020-02-25 14:05:00,83.83,83.85,83.39,83.51,50510.0,67.3273,67.3433,66.9739,67.0703,50510.0
2020-02-25 14:10:00,83.51,83.64,83.44,83.5,34903.0,67.0703,67.1747,67.014,67.0622,34903.0
2020-02-25 14:15:00,83.48,83.57,83.2,83.21,39968.0,67.0462,67.1185,66.8213,66.8293,39968.0
2020-02-25 14:20:00,83.19,83.36,83.15,83.19,49518.0,66.8133,66.9498,66.7811,66.8133,49518.0
2020-02-25 14:25:00,83.24,83.34,83.04,83.1,30419.0,66.8534,66.9337,66.6928,66.741,30419.0
2020-02-25 14:30:00,83.13,83.37,82.97,83.24,44815.0,66.7651,66.9578,66.6366,66.8534,44815.0
2020-02-25 14:35:00,83.18,83.22,83.0,83.04,28544.0,66.8052,66.8374,66.6607,66.6928,28544.0
2020-02-25 14:40:00,83.06,83.38,82.98,83.38,16321.0,66.7089,66.9659,66.6446,66.9659,16321.0
2020-02-25 14:45:00,83.38,83.52,83.19,83.49,28383.0,66.9659,67.0783,66.8133,67.0542,28383.0
2020-02-25 14:50:00,83.53,83.56,83.35,83.5,21526.0,67.0863,67.1104,66.9418,67.0622,21526.0
2020-02-25 14:55:00,83.5,83.5,83.32,83.37,27385.0,67.0622,67.0622,66.9177,66.9578,27385.0
2020-02-25 15:00:00,83.4,83.82,83.4,83.71,24235.0,66.9819,67.3192,66.9819,67.2309,24235.0
2020-02-25 15:05:00,83.67,83.88,83.57,83.61,22659.0,67.1988,67.3674,67.1185,67.1506,22659.0
2020-02-25 15:10:00,83.64,83.68,83.28,83.31,37459.0,67.1747,67.2068,66.8855,66.9096,37459.0
2020-02-25 15:15:00,83.28,83.45,83.2,83.35,34148.0,66.8855,67.0221,66.8213,66.9418,34148.0
2020-02-25 15:20:00,83.36,83.41,82.98,83.06,58201.0,66.9498,66.99,66.6446,66.7089,58201.0
2020-02-25 15:25:00,83.05,83.05,82.67,82.67,102254.0,66.7008,66.7008,66.3956,66.3956,102254.0
2020-02-25 15:30:00,82.65,82.65,82.27,82.55,91318.0,66.3796,66.3796,66.0744,66.2993,91318.0
2020-02-25 15:35:00,82.52,82.62,82.28,82.39,86013.0,66.2752,66.3555,66.0824,66.1707,86013.0
2020-02-25 15:40:00,82.39,82.84,82.37,82.76,67174.0,66.1707,66.5322,66.1547,66.4679,67174.0
2020-02-25 15:45:00,82.8,83.05,82.8,82.82,78043.0,66.5,66.7008,66.5,66.5161,78043.0
2020-02-25 15:50:00,82.82,82.86,82.42,82.73,108351.0,66.5161,66.5482,66.1948,66.4438,108351.0
2020-02-25 15:55:00,82.73,83.12,82.71,82.81,357888.0,66.4438,66.757,66.4278,66.5081,357888.0
2020-02-26 09:30:00,83.1,83.2,82.42,82.71,84081.0,66.741,66.8213,66.1948,66.4278,84081.0
2020-02-26 09:35:00,82.73,82.9,82.17,82.76,49503.0,66.4438,66.5804,65.9941,66.4679,49503.0
2020-02-26 09:40:00,82.73,83.57,82.72,83.57,24773.0,66.4438,67.1185,66.4358,67.1185,24773.0
2020-02-26 09:45:00,83.54,83.74,83.39,83.67,26076.0,67.0944,67.255,66.9739,67.1988,26076.0
2020-02-26 09:50:00,83.67,83.71,83.1,83.3,27604.0,67.1988,67.2309,66.741,66.9016,27604.0
2020-02-26 09:55:00,83.33,83.34,82.93,82.93,24327.0,66.9257,66.9337,66.6044,66.6044,24327.0
2020-02-26 10:00:00,82.89,82.89,82.54,82.55,26329.0,66.5723,66.5723,66.2912,66.2993,26329.0
2020-02-26 10:05:00,82.55,82.59,82.07,82.2,40359.0,66.2993,66.3314,65.9137,66.0182,40359.0
2020-02-26 10:10:00,82.16,82.6,81.94,82.59,41076.0,65.986,66.3394,65.8093,66.3314,41076.0
2020-02-26 10:15:00,82.56,82.66,82.34,82.39,25308.0,66.3073,66.3876,66.1306,66.1707,25308.0
2020-02-26 10:20:00,82.37,82.38,82.01,82.1,29247.0,66.1547,66.1627,65.8656,65.9378,29247.0
2020-02-26 10:25:00,82.1,82.16,81.99,82.0,36945.0,65.9378,65.986,65.8495,65.8575,36945.0
2020-02-26 10:30:00,82.03,82.37,82.0,82.36,62250.0,65.8816,66.1547,65.8575,66.1467,62250.0
2020-02-26 10:35:00,82.37,82.45,82.18,82.28,39716.0,66.1547,66.2189,66.0021,66.0824,39716.0
2020-02-26 10:40:00,82.28,82.82,82.28,82.79,32801.0,66.0824,66.5161,66.0824,66.492,32801.0
2020-02-26 10:45:00,82.73,82.77,82.57,82.77,23475.0,66.4438,66.4759,66.3153,66.4759,23475.0
2020-02-26 10:50:00,82.77,83.03,82.76,82.77,34955.0,66.4759,66.6848,66.4679,66.4759,34955.0
2020-02-26 10:55:00,82.8,82.84,82.54,82.54,16605.0,66.5,66.5322,66.2912,66.2912,16605.0
2020-02-26 11:00:00,82.53,82.6,82.36,82.56,20417.0,66.2832,66.3394,66.1467,66.3073,20417.0
2020-02-26 11:05:00,82.56,82.59,82.29,82.29,23544.0,66.3073,66.3314,66.0904,66.0904,23544.0
2020-02-26 11:10:00,82.31,82.34,82.17,82.21,19037.0,66.1065,66.1306,65.9941,66.0262,19037.0
2020-02-26 11:15:00,82.17,82.36,82.17,82.22,28626.0,65.9941,66.1467,65.9941,66.0342,28626.0
2020-02-26 11:20:00,82.23,82.42,82.19,82.26,22302.0,66.0422,66.1948,66.0101,66.0663,22302.0
2020-02-26 11:25:00,82.27,82.39,82.22,82.23,26939.0,66.0744,66.1707,66.0342,66.0422,26939.0
2020-02-26 11:30:00,82.24,82.27,82.11,82.26,19241.0,66.0503,66.0744,65.9459,66.0663,19241.0
2020-02-26 11:35:00,82.24,82.29,82.08,82.24,15633.0,66.0503,66.0904,65.9218,66.0503,15633.0
2020-02-26 11:40:00,82.21,82.23,82.01,82.03,17875.0,66.0262,66.0422,65.8656,65.8816,17875.0
2020-02-26 11:45:00,82.01,82.07,81.84,81.92,22691.0,65.8656,65.9137,65.729,65.7933,22691.0
2020-02-26 11:50:00,81.91,81.92,81.69,81.74,22252.0,65.7852,65.7933,65.6086,65.6487,22252.0
2020-02-26 11:55:00,81.73,81.92,81.66,81.86,14509.0,65.6407,65.7933,65.5845,65.7451,14509.0
2020-02-26 12:00:00,81.87,81.92,81.56,81.58,19403.0,65.7531,65.7933,65.5041,65.5202,19403.0
2020-02-26 12:05:00,81.55,81.57,81.32,81.37,52676.0,65.4961,65.5122,65.3114,65.3515,52676.0
2020-02-26 12:10:00,81.34,81.45,81.29,81.33,44537.0,65.3275,65.4158,65.2873,65.3194,44537.0
2020-02-26 12:15:00,81.29,81.47,81.17,81.47,24854.0,65.2873,65.4319,65.1909,65.4319,24854.0
2020-02-26 12:20:00,81.45,81.58,81.37,81.58,24812.0,65.4158,65.5202,65.3515,65.5202,24812.0
2020-02-26 12:25:00,81.58,81.64,81.24,81.35,21250.0,65.5202,65.5684,65.2471,65.3355,21250.0
2020-02-26 12:30:00,81.39,81.66,81.37,81.6,50813.0,65.3676,65.5845,65.3515,65.5363,50813.0
2020-02-26 12:35:00,81.6,81.68,81.51,81.52,34199.0,65.5363,65.6005,65.464,65.472,34199.0
2020-02-26 12:40:00,81.5,81.51,81.23,81.26,20495.0,65.456,65.464,65.2391,65.2632,20495.0
2020-02-26 12:45:00,81.26,81.63,81.25,81.54,26248.0,65.2632,65.5604,65.2552,65.4881,26248.0
2020-02-26 12:50:00,81.58,81.74,81.44,81.45,30638.0,65.5202,65.6487,65.4078,65.4158,30638.0
2020-02-26 12:55:00,81.48,81.67,81.42,81.6,19818.0,65.4399,65.5925,65.3917,65.5363,19818.0
2020-02-26 13:00:00,81.56,81.71,81.48,81.69,13892.0,65.5041,65.6246,65.4399,65.6086,13892.0
2020-02-26 13:05:00,81.71,81.71,81.39,81.4,23503.0,65.6246,65.6246,65.3676,65.3756,23503.0
2020-02-26 13:10:00,81.43,81.44,81.25,81.34,13324.0,65.3997,65.4078,65.2552,65.3275,13324.0
2020-02-26 13:15:00,81.35,81.38,81.15,81.25,23895.0,65.3355,65.3596,65.1749,65.2552,23895.0
2020-02-26 13:20:00,81.28,81.31,81.13,81.15,20964.0,65.2793,65.3034,65.1588,65.1749,20964.0
2020-02-26 13:25:00,81.16,81.42,81.13,81.39,26075.0,65.1829,65.3917,65.1588,65.3676,26075.0
2020-02-26 13:30:00,81.36,81.37,80.93,80.99,34712.0,65.3435,65.3515,64.9982,65.0464,34712.0
2020-02-26 13:35:00,80.99,81.05,80.78,80.8,25146.0,65.0464,65.0945,64.8777,64.8938,25146.0
2020-02-26 13:40:00,80.79,80.8,80.56,80.59,31510.0,64.8857,64.8938,64.701,64.7251,31510.0
2020-02-26 13:45:00,80.56,81.05,80.53,80.97,33055.0,64.701,65.0945,64.6769,65.0303,33055.0
2020-02-26 13:50:00,80.95,80.95,80.69,80.76,23918.0,65.0142,65.0142,64.8054,64.8616,23918.0
2020-02-26 13:55:00,80.76,80.76,80.45,80.57,35721.0,64.8616,64.8616,64.6127,64.709,35721.0
2020-02-26 14:00:00,80.55,80.68,80.39,80.43,46761.0,64.693,64.7974,64.5645,64.5966,46761.0
2020-02-26 14:05:00,80.43,80.85,80.43,80.71,28503.0,64.5966,64.9339,64.5966,64.8215,28503.0
2020-02-26 14:10:00,80.7,80.87,80.58,80.8,56086.0,64.8134,64.95,64.7171,64.8938,56086.0
2020-02-26 14:15:00,80.81,80.85,80.38,80.49,44625.0,64.9018,64.9339,64.5564,64.6448,44625.0
2020-02-26 14:20:00,80.47,80.67,80.42,80.64,23136.0,64.6287,64.7893,64.5886,64.7653,23136.0
2020-02-26 14:25:00,80.69,80.87,80.6,80.6,29030.0,64.8054,64.95,64.7331,64.7331,29030.0
2020-02-26 14:30:00,80.64,80.86,80.49,80.65,28291.0,64.7653,64.9419,64.6448,64.7733,28291.0
2020-02-26 14:35:00,80.67,80.98,80.64,80.78,26313.0,64.7893,65.0383,64.7653,64.8777,26313.0
2020-02-26 14:40:00,80.8,80.81,80.5,80.6,21980.0,64.8938,64.9018,64.6528,64.7331,21980.0
2020-02-26 14:45:00,80.62,80.77,80.49,80.58,21848.0,64.7492,64.8697,64.6448,64.7171,21848.0
2020-02-26 14:50:00,80.62,80.63,80.37,80.56,26809.0,64.7492,64.7572,64.5484,64.701,26809.0
2020-02-26 14:55:00,80.54,80.62,80.28,80.33,35250.0,64.6849,64.7492,64.4761,64.5163,35250.0
2020-02-26 15:00:00,80.35,80.7,80.31,80.5,43792.0,64.5323,64.8134,64.5002,64.6528,43792.0
2020-02-26 15:05:00,80.5,80.56,80.33,80.48,46887.0,64.6528,64.701,64.5163,64.6368,46887.0
2020-02-26 15:10:00,80.51,80.69,80.4,80.55,30847.0,64.6608,64.8054,64.5725,64.693,30847.0
2020-02-26 15:15:00,80.57,80.83,80.55,80.65,36451.0,64.709,64.9178,64.693,64.7733,36451.0
2020-02-26 15:20:00,80.67,80.68,80.36,80.47,36913.0,64.7893,64.7974,64.5404,64.6287,36913.0
2020-02-26 15:25:00,80.46,80.61,80.36,80.55,38190.0,64.6207,64.7412,64.5404,64.693,38190.0
2020-02-26 15:30:00,80.55,80.67,80.4,80.49,37127.0,64.693,64.7893,64.5725,64.6448,37127.0
2020-02-26 15:35:00,80.5,80.79,80.49,80.75,36280.0,64.6528,64.8857,64.6448,64.8536,36280.0
2020-02-26 15:40:00,80.75,80.79,80.58,80.78,38960.0,64.8536,64.8857,64.7171,64.8777,38960.0
2020-02-26 15:45:00,80.8,80.8,80.6,80.63,45836.0,64.8938,64.8938,64.7331,64.7572,45836.0
2020-02-26 15:50:00,80.6,80.78,80.55,80.76,101425.0,64.7331,64.8777,64.693,64.8616,101425.0
2020-02-26 15:55:00,80.76,80.79,80.31,80.33,223737.0,64.8616,64.8857,64.5002,64.5163,223737.0
2020-02-27 09:30:00,78.7,78.74,77.34,77.97,166108.0,63.2072,63.2393,62.1149,62.6209,166108.0
2020-02-27 09:35:00,77.87,78.12,77.22,78.06,74918.0,62.5406,62.7413,62.0185,62.6932,74918.0
2020-02-27 09:40:00,78.09,78.16,77.09,77.16,53374.0,62.7172,62.7735,61.9141,61.9703,53374.0
2020-02-27 09:45:00,77.16,77.19,76.7,77.19,79612.0,61.9703,61.9944,61.6009,61.9944,79612.0
2020-02-27 09:50:00,77.14,77.21,76.7,77.2,63392.0,61.9543,62.0105,61.6009,62.0024,63392.0
2020-02-27 09:55:00,77.17,77.3,76.5,76.52,69592.0,61.9784,62.0828,61.4403,61.4563,69592.0
2020-02-27 10:00:00,76.61,76.9,76.23,76.41,69150.0,61.5286,61.7615,61.2234,61.368,69150.0
2020-02-27 10:05:00,76.46,76.56,76.2,76.34,43040.0,61.4081,61.4884,61.1993,61.3117,43040.0
2020-02-27 10:10:00,76.34,76.72,76.22,76.69,49026.0,61.3117,61.6169,61.2154,61.5928,49026.0
2020-02-27 10:15:00,76.66,76.81,76.36,76.65,59052.0,61.5688,61.6892,61.3278,61.5607,59052.0
2020-02-27 10:20:00,76.68,76.78,76.35,76.49,42021.0,61.5848,61.6651,61.3198,61.4322,42021.0
2020-02-27 10:25:00,76.47,76.51,76.06,76.12,83641.0,61.4162,61.4483,61.0869,61.1351,83641.0
2020-02-27 10:30:00,76.12,76.13,75.54,75.76,83754.0,61.1351,61.1431,60.6692,60.8459,83754.0
2020-02-27 10:35:00,75.85,76.53,75.68,76.34,48267.0,60.9182,61.4643,60.7817,61.3117,48267.0
2020-02-27 10:40:00,76.32,76.41,76.2,76.37,38246.0,61.2957,61.368,61.1993,61.3358,38246.0
2020-02-27 10:45:00,76.44,77.08,76.37,77.07,53036.0,61.3921,61.9061,61.3358,61.898,53036.0
2020-02-27 10:50:00,77.09,77.4,77.04,77.07,41278.0,61.9141,62.1631,61.8739,61.898,41278.0
2020-02-27 10:55:00,77.05,78.0,76.91,78.0,50728.0,61.882,62.645,61.7695,62.645,50728.0
2020-02-27 11:00:00,77.96,78.0,77.63,77.67,43006.0,62.6128,62.645,62.3478,62.3799,43006.0
2020-02-27 11:05:00,77.62,78.25,77.58,78.25,46048.0,62.3398,62.8457,62.3076,62.8457,46048.0
2020-02-27 11:10:00,78.21,78.26,77.92,78.13,116115.0,62.8136,62.8538,62.5807,62.7494,116115.0
2020-02-27 11:15:00,78.14,78.22,77.97,78.11,37352.0,62.7574,62.8217,62.6209,62.7333,37352.0
2020-02-27 11:20:00,78.12,78.21,77.71,77.88,45717.0,62.7413,62.8136,62.4121,62.5486,45717.0
2020-02-27 11:25:00,77.9,78.08,77.65,77.79,45538.0,62.5646,62.7092,62.3639,62.4763,45538.0
2020-02-27 11:30:00,77.75,77.91,77.64,77.68,41640.0,62.4442,62.5727,62.3558,62.388,41640.0
2020-02-27 11:35:00,77.71,77.89,77.61,77.66,36056.0,62.4121,62.5566,62.3317,62.3719,36056.0
2020-02-27 11:40:00,77.69,77.81,77.36,77.4,48719.0,62.396,62.4924,62.131,62.1631,48719.0
2020-02-27 11:45:00,77.37,77.69,77.15,77.6,21558.0,62.139,62.396,61.9623,62.3237,21558.0
2020-02-27 11:50:00,77.63,77.82,77.53,77.75,30357.0,62.3478,62.5004,62.2675,62.4442,30357.0
2020-02-27 11:55:00,77.78,78.26,77.68,78.26,45910.0,62.4683,62.8538,62.388,62.8538,45910.0
2020-02-27 12:00:00,78.24,78.43,78.17,78.17,31155.0,62.8377,62.9903,62.7815,62.7815,31155.0
2020-02-27 12:05:00,78.16,78.58,78.13,78.52,71291.0,62.7735,63.1108,62.7494,63.0626,71291.0
2020-02-27 12:10:00,78.54,78.7,78.4,78.61,35317.0,63.0787,63.2072,62.9662,63.1349,35317.0
2020-02-27 12:15:00,78.6,78.68,78.36,78.65,30486.0,63.1268,63.1911,62.9341,63.167,30486.0
2020-02-27 12:20:00,78.66,78.66,78.13,78.16,28912.0,63.175,63.175,62.7494,62.7735,28912.0
2020-02-27 12:25:00,78.17,78.39,78.16,78.28,26677.0,62.7815,62.9582,62.7735,62.8698,26677.0
2020-02-27 12:30:00,78.31,78.66,78.27,78.53,28707.0,62.8939,63.175,62.8618,63.0706,28707.0
2020-02-27 12:35:00,78.56,78.72,78.55,78.68,29015.0,63.0947,63.2232,63.0867,63.1911,29015.0
2020-02-27 12:40:00,78.67,78.67,78.38,78.38,62930.0,63.1831,63.1831,62.9502,62.9502,62930.0
2020-02-27 12:45:00,78.39,78.46,78.21,78.41,27115.0,62.9582,63.0144,62.8136,62.9742,27115.0
2020-02-27 12:50:00,78.4,78.45,78.15,78.25,35912.0,62.9662,63.0064,62.7654,62.8457,35912.0
2020-02-27 12:55:00,78.22,78.27,77.94,77.95,27036.0,62.8217,62.8618,62.5968,62.6048,27036.0
2020-02-27 13:00:00,77.94,77.96,77.7,77.81,63581.0,62.5968,62.6128,62.404,62.4924,63581.0
2020-02-27 13:05:00,77.8,77.98,77.64,77.95,53157.0,62.4843,62.6289,62.3558,62.6048,53157.0
2020-02-27 13:10:00,77.91,78.16,77.89,78.13,97056.0,62.5727,62.7735,62.5566,62.7494,97056.0
2020-02-27 13:15:00,78.16,78.24,77.8,78.0,51886.0,62.7735,62.8377,62.4843,62.645,51886.0
2020-02-27 13:20:00,78.02,78.14,77.82,77.86,35053.0,62.661,62.7574,62.5004,62.5325,35053.0
2020-02-27 13:25:00,77.86,77.92,77.52,77.56,36320.0,62.5325,62.5807,62.2595,62.2916,36320.0
2020-02-27 13:30:00,77.53,77.64,77.37,77.42,38255.0,62.2675,62.3558,62.139,62.1791,38255.0
2020-02-27 13:35:00,77.38,77.38,77.04,77.12,43664.0,62.147,62.147,61.8739,61.9382,43664.0
2020-02-27 13:40:00,77.13,77.14,76.45,76.56,45706.0,61.9462,61.9543,61.4001,61.4884,45706.0
2020-02-27 13:45:00,76.65,76.88,76.6,76.72,40210.0,61.5607,61.7454,61.5206,61.6169,40210.0
2020-02-27 13:50:00,76.68,77.13,76.53,77.1,39851.0,61.5848,61.9462,61.4643,61.9221,39851.0
2020-02-27 13:55:00,77.07,77.2,76.4,76.53,33357.0,61.898,62.0024,61.3599,61.4643,33357.0
2020-02-27 14:00:00,76.5,76.61,76.32,76.46,29000.0,61.4403,61.5286,61.2957,61.4081,29000.0
2020-02-27 14:05:00,76.51,76.55,76.23,76.29,34330.0,61.4483,61.4804,61.2234,61.2716,34330.0
2020-02-27 14:10:00,76.26,76.31,76.07,76.25,53267.0,61.2475,61.2877,61.0949,61.2395,53267.0
2020-02-27 14:15:00,76.25,76.4,76.07,76.07,47121.0,61.2395,61.3599,61.0949,61.0949,47121.0
2020-02-27 14:20:00,76.12,76.56,76.12,76.51,40185.0,61.1351,61.4884,61.1351,61.4483,40185.0
2020-02-27 14:25:00,76.51,76.8,76.45,76.74,34554.0,61.4483,61.6812,61.4001,61.633,34554.0
2020-02-27 14:30:00,76.74,76.76,76.39,76.55,30149.0,61.633,61.6491,61.3519,61.4804,30149.0
2020-02-27 14:35:00,76.53,76.55,76.33,76.34,52620.0,61.4643,61.4804,61.3037,61.3117,52620.0
2020-02-27 14:40:00,76.34,76.37,76.15,76.25,31239.0,61.3117,61.3358,61.1592,61.2395,31239.0
2020-02-27 14:45:00,76.25,76.25,76.01,76.11,32746.0,61.2395,61.2395,61.0467,61.127,32746.0
2020-02-27 14:50:00,76.08,76.14,75.92,75.96,47786.0,61.1029,61.1511,60.9744,61.0066,47786.0
2020-02-27 14:55:00,75.96,76.06,75.89,75.96,40019.0,61.0066,61.0869,60.9503,61.0066,40019.0
2020-02-27 15:00:00,75.93,75.97,75.77,75.96,63134.0,60.9825,61.0146,60.854,61.0066,63134.0
2020-02-27 15:05:00,75.94,76.19,75.86,76.15,45096.0,60.9905,61.1913,60.9262,61.1592,45096.0
2020-02-27 15:10:00,76.17,76.25,75.83,75.83,91610.0,61.1752,61.2395,60.9021,60.9021,91610.0
2020-02-27 15:15:00,75.84,75.85,75.5,75.57,74612.0,60.9102,60.9182,60.6371,60.6933,74612.0
2020-02-27 15:20:00,75.55,75.68,75.47,75.53,49165.0,60.6773,60.7817,60.613,60.6612,49165.0
2020-02-27 15:25:00,75.54,75.61,75.39,75.48,47912.0,60.6692,60.7255,60.5488,60.621,47912.0
2020-02-27 15:30:00,75.44,75.68,75.33,75.59,65296.0,60.5889,60.7817,60.5006,60.7094,65296.0
2020-02-27 15:35:00,75.59,75.59,75.24,75.26,60455.0,60.7094,60.7094,60.4283,60.4444,60455.0
2020-02-27 15:40:00,75.25,75.3,75.11,75.13,59628.0,60.4363,60.4765,60.3239,60.3399,59628.0
2020-02-27 15:45:00,75.11,75.32,75.11,75.24,101755.0,60.3239,60.4925,60.3239,60.4283,101755.0
2020-02-27 15:50:00,75.24,75.28,74.72,74.8,142368.0,60.4283,60.4604,60.0107,60.0749,142368.0
2020-02-27 15:55:00,74.77,74.83,74.24,74.27,414911.0,60.0508,60.099,59.6252,59.6492,414911.0
2020-02-28 09:30:00,71.7,73.57,71.39,73.49,161975.0,57.5852,59.087,57.3362,59.0228,161975.0
2020-02-28 09:35:00,73.62,74.12,73.36,73.36,66426.0,59.1272,59.5288,58.9184,58.9184,66426.0
2020-02-28 09:40:00,73.34,73.46,72.87,73.06,112000.0,58.9023,58.9987,58.5249,58.6774,112000.0
2020-02-28 09:45:00,73.02,73.41,72.29,73.03,56989.0,58.6453,58.9585,58.059,58.6534,56989.0
2020-02-28 09:50:00,73.03,73.08,72.41,72.68,51843.0,58.6534,58.6935,58.1554,58.3723,51843.0
2020-02-28 09:55:00,72.74,72.97,72.4,72.89,59893.0,58.4204,58.6052,58.1474,58.5409,59893.0
2020-02-28 10:00:00,72.9,73.04,72.33,72.49,109401.0,58.5489,58.6614,58.0912,58.2197,109401.0
2020-02-28 10:05:00,72.55,73.24,72.54,72.99,63360.0,58.2678,58.822,58.2598,58.6212,63360.0
2020-02-28 10:10:00,72.99,73.06,72.5,72.9,89051.0,58.6212,58.6774,58.2277,58.5489,89051.0
2020-02-28 10:15:00,72.94,73.49,72.88,73.12,70481.0,58.5811,59.0228,58.5329,58.7256,70481.0
2020-02-28 10:20:00,73.17,73.4,72.88,73.06,74171.0,58.7658,58.9505,58.5329,58.6774,74171.0
2020-02-28 10:25:00,73.08,73.57,72.75,72.75,63604.0,58.6935,59.087,58.4285,58.4285,63604.0
2020-02-28 10:30:00,72.75,73.11,72.64,73.0,51529.0,58.4285,58.7176,58.3401,58.6293,51529.0
2020-02-28 10:35:00,73.12,73.31,72.84,73.01,58796.0,58.7256,58.8782,58.5008,58.6373,58796.0
2020-02-28 10:40:00,73.02,73.29,72.89,72.91,62649.0,58.6453,58.8622,58.5409,58.557,62649.0
2020-02-28 10:45:00,72.91,73.23,72.77,72.9,54226.0,58.557,58.814,58.4445,58.5489,54226.0
2020-02-28 10:50:00,72.94,73.93,72.91,73.84,51109.0,58.5811,59.3762,58.557,59.3039,51109.0
2020-02-28 10:55:00,73.89,73.9,73.24,73.25,37714.0,59.3441,59.3521,58.822,58.83,37714.0
2020-02-28 11:00:00,73.23,73.58,73.07,73.31,44516.0,58.814,59.0951,58.6855,58.8782,44516.0
2020-02-28 11:05:00,73.38,73.38,72.93,73.2,39920.0,58.9345,58.9345,58.573,58.7899,39920.0
2020-02-28 11:10:00,73.22,73.45,73.05,73.29,52779.0,58.806,58.9907,58.6694,58.8622,52779.0
2020-02-28 11:15:00,73.25,73.62,73.22,73.58,44249.0,58.83,59.1272,58.806,59.0951,44249.0
2020-02-28 11:20:00,73.56,73.74,73.16,73.56,52393.0,59.079,59.2236,58.7578,59.079,52393.0
2020-02-28 11:25:00,73.59,73.87,73.4,73.75,40609.0,59.1031,59.328,58.9505,59.2316,40609.0
2020-02-28 11:30:00,73.78,74.36,73.7,74.0,52626.0,59.2557,59.7215,59.1915,59.4324,52626.0
2020-02-28 11:35:00,74.04,74.55,73.75,74.39,71296.0,59.4645,59.8741,59.2316,59.7456,71296.0
2020-02-28 11:40:00,74.36,75.0,74.2,74.74,52426.0,59.7215,60.2355,59.593,60.0267,52426.0
2020-02-28 11:45:00,74.79,74.79,74.3,74.58,50404.0,60.0669,60.0669,59.6733,59.8982,50404.0
2020-02-28 11:50:00,74.58,74.72,73.82,73.97,54970.0,59.8982,60.0107,59.2878,59.4083,54970.0
2020-02-28 11:55:00,73.92,74.07,73.6,73.78,53637.0,59.3681,59.4886,59.1111,59.2557,53637.0
2020-02-28 12:00:00,73.77,73.8,73.24,73.62,47401.0,59.2477,59.2718,58.822,59.1272,47401.0
2020-02-28 12:05:00,73.62,73.97,73.59,73.8,35475.0,59.1272,59.4083,59.1031,59.2718,35475.0
2020-02-28 12:10:00,73.85,74.0,73.45,73.57,28281.0,59.3119,59.4324,58.9907,59.087,28281.0
2020-02-28 12:15:00,73.56,73.56,73.25,73.48,47538.0,59.079,59.079,58.83,59.0148,47538.0
2020-02-28 12:20:00,73.46,73.75,73.22,73.25,28075.0,58.9987,59.2316,58.806,58.83,28075.0
2020-02-28 12:25:00,73.2,73.55,73.11,73.47,27447.0,58.7899,59.071,58.7176,59.0067,27447.0
2020-02-28 12:30:00,73.51,73.84,73.5,73.58,43936.0,59.0389,59.3039,59.0308,59.0951,43936.0
2020-02-28 12:35:00,73.56,73.95,73.28,73.63,74442.0,59.079,59.3922,58.8541,59.1352,74442.0
2020-02-28 12:40:00,73.74,74.0,73.62,73.73,32499.0,59.2236,59.4324,59.1272,59.2156,32499.0
2020-02-28 12:45:00,73.69,73.7,73.33,73.65,29732.0,59.1834,59.1915,58.8943,59.1513,29732.0
2020-02-28 12:50:00,73.66,74.31,73.66,74.29,32038.0,59.1593,59.6814,59.1593,59.6653,32038.0
2020-02-28 12:55:00,74.32,74.68,74.28,74.68,31303.0,59.6894,59.9785,59.6573,59.9785,31303.0
2020-02-28 13:00:00,74.56,74.83,74.48,74.65,39724.0,59.8822,60.099,59.8179,59.9544,39724.0
2020-02-28 13:05:00,74.65,75.19,74.65,75.06,78180.0,59.9544,60.3881,59.9544,60.2837,78180.0
2020-02-28 13:10:00,75.06,75.06,74.6,74.62,76399.0,60.2837,60.2837,59.9143,59.9303,76399.0
2020-02-28 13:15:00,74.6,75.3,74.58,75.14,64333.0,59.9143,60.4765,59.8982,60.348,64333.0
2020-02-28 13:20:00,75.17,75.22,74.96,75.17,45666.0,60.3721,60.4122,60.2034,60.3721,45666.0
2020-02-28 13:25:00,75.21,75.37,74.85,74.88,67960.0,60.4042,60.5327,60.1151,60.1392,67960.0
2020-02-28 13:30:00,74.84,74.88,74.24,74.28,52330.0,60.107,60.1392,59.6252,59.6573,52330.0
2020-02-28 13:35:00,74.26,74.6,74.1,74.57,52280.0,59.6412,59.9143,59.5127,59.8902,52280.0
2020-02-28 13:40:00,74.53,74.54,74.16,74.16,28536.0,59.8581,59.8661,59.5609,59.5609,28536.0
2020-02-28 13:45:00,74.16,74.19,73.9,74.14,38830.0,59.5609,59.585,59.3521,59.5448,38830.0
2020-02-28 13:50:00,74.14,74.14,73.75,73.95,38263.0,59.5448,59.5448,59.2316,59.3922,38263.0
2020-02-28 13:55:00,73.95,74.24,73.81,74.17,27358.0,59.3922,59.6252,59.2798,59.5689,27358.0
2020-02-28 14:00:00,74.17,74.18,73.78,73.79,28546.0,59.5689,59.577,59.2557,59.2637,28546.0
2020-02-28 14:05:00,73.79,73.89,73.5,73.55,26421.0,59.2637,59.3441,59.0308,59.071,26421.0
2020-02-28 14:10:00,73.53,73.8,73.53,73.56,34124.0,59.0549,59.2718,59.0549,59.079,34124.0
2020-02-28 14:15:00,73.57,73.9,73.52,73.87,34720.0,59.087,59.3521,59.0469,59.328,34720.0
2020-02-28 14:20:00,73.79,74.1,73.6,73.78,34818.0,59.2637,59.5127,59.1111,59.2557,34818.0
2020-02-28 14:25:00,73.79,73.94,73.64,73.9,28285.0,59.2637,59.3842,59.1433,59.3521,28285.0
2020-02-28 14:30:00,73.94,74.58,73.88,74.33,59395.0,59.3842,59.8982,59.336,59.6974,59395.0
2020-02-28 14:35:00,74.31,74.37,74.06,74.14,24226.0,59.6814,59.7296,59.4806,59.5448,24226.0
2020-02-28 14:40:00,74.17,75.04,74.07,75.03,36939.0,59.5689,60.2677,59.4886,60.2596,36939.0
2020-02-28 14:45:00,75.02,75.16,74.74,74.88,38943.0,60.2516,60.364,60.0267,60.1392,38943.0
2020-02-28 14:50:00,74.89,75.12,74.75,74.89,41416.0,60.1472,60.3319,60.0348,60.1472,41416.0
2020-02-28 14:55:00,74.85,74.88,74.5,74.63,44032.0,60.1151,60.1392,59.834,59.9384,44032.0
2020-02-28 15:00:00,74.64,74.74,74.16,74.17,45457.0,59.9464,60.0267,59.5609,59.5689,45457.0
2020-02-28 15:05:00,74.16,74.29,73.91,74.13,48271.0,59.5609,59.6653,59.3601,59.5368,48271.0
2020-02-28 15:10:00,74.14,74.16,73.81,74.02,56515.0,59.5448,59.5609,59.2798,59.4485,56515.0
2020-02-28 15:15:00,73.97,74.63,73.97,74.49,47120.0,59.4083,59.9384,59.4083,59.8259,47120.0
2020-02-28 15:20:00,74.48,74.51,74.09,74.13,54593.0,59.8179,59.842,59.5047,59.5368,54593.0
2020-02-28 15:25:00,74.15,74.33,73.66,73.69,61805.0,59.5529,59.6974,59.1593,59.1834,61805.0
2020-02-28 15:30:00,73.65,74.08,73.61,74.01,98604.0,59.1513,59.4967,59.1192,59.4404,98604.0
2020-02-28 15:35:00,74.0,74.27,73.9,74.05,86958.0,59.4324,59.6492,59.3521,59.4726,86958.0
2020-02-28 15:40:00,74.03,74.08,73.51,73.51,94281.0,59.4565,59.4967,59.0389,59.0389,94281.0
2020-02-28 15:45:00,73.53,74.31,73.53,74.26,115617.0,59.0549,59.6814,59.0549,59.6412,115617.0
2020-02-28 15:50:00,74.19,74.32,74.05,74.29,245668.0,59.585,59.6894,59.4726,59.6653,245668.0
2020-02-28 15:55:00,74.29,74.95,74.23,74.9,379216.0,59.6653,60.1954,59.6171,60.1552,379216.0
2020-03-02 09:30:00,75.27,75.45,74.31,74.37,182089.0,60.4524,60.597,59.6814,59.7296,182089.0
2020-03-02 09:35:00,74.3,74.37,73.53,73.55,51731.0,59.6733,59.7296,59.0549,59.071,51731.0
2020-03-02 09:40:00,73.55,73.91,73.5,73.7,27851.0,59.071,59.3601,59.0308,59.1915,27851.0
2020-03-02 09:45:00,73.73,74.12,73.67,73.77,27608.0,59.2156,59.5288,59.1674,59.2477,27608.0
2020-03-02 09:50:00,73.81,74.12,73.47,73.75,24743.0,59.2798,59.5288,59.0067,59.2316,24743.0
2020-03-02 09:55:00,73.83,73.83,73.21,73.36,24226.0,59.2959,59.2959,58.7979,58.9184,24226.0
2020-03-02 10:00:00,73.36,73.49,72.88,73.01,45844.0,58.9184,59.0228,58.5329,58.6373,45844.0
2020-03-02 10:05:00,72.97,73.0,72.25,72.36,48513.0,58.6052,58.6293,58.0269,58.1152,48513.0
2020-03-02 10:10:00,72.37,73.18,72.36,73.0,67303.0,58.1233,58.7738,58.1152,58.6293,67303.0
2020-03-02 10:15:00,73.0,73.06,72.54,73.0,90605.0,58.6293,58.6774,58.2598,58.6293,90605.0
2020-03-02 10:20:00,72.96,73.13,72.83,73.12,68464.0,58.5971,58.7337,58.4927,58.7256,68464.0
2020-03-02 10:25:00,73.12,73.45,73.05,73.34,27564.0,58.7256,58.9907,58.6694,58.9023,27564.0
2020-03-02 10:30:00,73.31,73.38,72.97,73.01,47020.0,58.8782,58.9345,58.6052,58.6373,47020.0
2020-03-02 10:35:00,73.01,73.36,72.98,73.31,31990.0,58.6373,58.9184,58.6132,58.8782,31990.0
2020-03-02 10:40:00,73.34,73.38,73.1,73.26,32431.0,58.9023,58.9345,58.7096,58.8381,32431.0
2020-03-02 10:45:00,73.29,73.74,73.28,73.73,39150.0,58.8622,59.2236,58.8541,59.2156,39150.0
2020-03-02 10:50:00,73.73,74.13,73.67,74.05,44594.0,59.2156,59.5368,59.1674,59.4726,44594.0
2020-03-02 10:55:00,74.1,74.2,73.72,73.74,34229.0,59.5127,59.593,59.2075,59.2236,34229.0
2020-03-02 11:00:00,73.72,73.96,73.69,73.77,51570.0,59.2075,59.4003,59.1834,59.2477,51570.0
2020-03-02 11:05:00,73.73,73.77,73.46,73.51,18492.0,59.2156,59.2477,58.9987,59.0389,18492.0
2020-03-02 11:10:00,73.5,74.23,73.41,74.2,39096.0,59.0308,59.6171,58.9585,59.593,39096.0
2020-03-02 11:15:00,74.19,74.47,74.13,74.18,32453.0,59.585,59.8099,59.5368,59.577,32453.0
2020-03-02 11:20:00,74.18,74.49,74.18,74.38,25224.0,59.577,59.8259,59.577,59.7376,25224.0
2020-03-02 11:25:00,74.38,74.72,74.38,74.62,46311.0,59.7376,60.0107,59.7376,59.9303,46311.0
2020-03-02 11:30:00,74.66,74.67,74.24,74.27,32710.0,59.9625,59.9705,59.6252,59.6492,32710.0
2020-03-02 11:35:00,74.28,74.59,74.22,74.55,22392.0,59.6573,59.9063,59.6091,59.8741,22392.0
2020-03-02 11:40:00,74.53,74.54,74.3,74.46,24656.0,59.8581,59.8661,59.6733,59.8018,24656.0
2020-03-02 11:45:00,74.48,74.52,74.34,74.41,21048.0,59.8179,59.85,59.7055,59.7617,21048.0
2020-03-02 11:50:00,74.47,74.74,74.38,74.66,18443.0,59.8099,60.0267,59.7376,59.9625,18443.0
2020-03-02 11:55:00,74.72,74.97,74.63,74.75,20514.0,60.0107,60.2114,59.9384,60.0348,20514.0
2020-03-02 12:00:00,74.76,74.87,74.66,74.68,20689.0,60.0428,60.1311,59.9625,59.9785,20689.0
2020-03-02 12:05:00,74.68,74.77,74.44,74.44,19096.0,59.9785,60.0508,59.7858,59.7858,19096.0
2020-03-02 12:10:00,74.44,74.44,74.13,74.24,28739.0,59.7858,59.7858,59.5368,59.6252,28739.0
2020-03-02 12:15:00,74.22,74.31,74.08,74.22,30523.0,59.6091,59.6814,59.4967,59.6091,30523.0
2020-03-02 12:20:00,74.24,74.26,74.02,74.06,40808.0,59.6252,59.6412,59.4485,59.4806,40808.0
2020-03-02 12:25:00,74.04,74.21,73.98,74.14,69006.0,59.4645,59.6011,59.4163,59.5448,69006.0
2020-03-02 12:30:00,74.15,74.34,74.13,74.17,45678.0,59.5529,59.7055,59.5368,59.5689,45678.0
2020-03-02 12:35:00,74.18,74.29,74.08,74.12,19216.0,59.577,59.6653,59.4967,59.5288,19216.0
2020-03-02 12:40:00,74.16,74.22,74.02,74.19,15505.0,59.5609,59.6091,59.4485,59.585,15505.0
2020-03-02 12:45:00,74.21,74.4,74.21,74.34,24944.0,59.6011,59.7537,59.6011,59.7055,24944.0
2020-03-02 12:50:00,74.36,74.38,74.09,74.29,43384.0,59.7215,59.7376,59.5047,59.6653,43384.0
2020-03-02 12:55:00,74.27,74.35,74.14,74.16,18578.0,59.6492,59.7135,59.5448,59.5609,18578.0
2020-03-02 13:00:00,74.17,74.28,73.99,74.07,32177.0,59.5689,59.6573,59.4244,59.4886,32177.0
2020-03-02 13:05:00,74.07,74.07,73.64,73.74,31766.0,59.4886,59.4886,59.1433,59.2236,31766.0
2020-03-02 13:10:00,73.72,73.79,73.62,73.74,30168.0,59.2075,59.2637,59.1272,59.2236,30168.0
2020-03-02 13:15:00,73.77,73.77,73.32,73.32,19759.0,59.2477,59.2477,58.8863,58.8863,19759.0
2020-03-02 13:20:00,73.36,73.44,72.91,72.91,34857.0,58.9184,58.9826,58.557,58.557,34857.0
2020-03-02 13:25:00,72.91,72.92,72.67,72.92,44319.0,58.557,58.565,58.3642,58.565,44319.0
2020-03-02 13:30:00,72.95,72.97,72.6,72.68,30892.0,58.5891,58.6052,58.308,58.3723,30892.0
2020-03-02 13:35:00,72.62,72.9,72.62,72.88,28694.0,58.3241,58.5489,58.3241,58.5329,28694.0
2020-03-02 13:40:00,72.9,72.98,72.8,72.9,20831.0,58.5489,58.6132,58.4686,58.5489,20831.0
2020-03-02 13:45:00,72.91,72.95,72.52,72.63,39292.0,58.557,58.5891,58.2438,58.3321,39292.0
2020-03-02 13:50:00,72.63,72.74,72.28,72.31,37803.0,58.3321,58.4204,58.051,58.0751,37803.0
2020-03-02 13:55:00,72.28,72.72,72.26,72.71,39800.0,58.051,58.4044,58.0349,58.3963,39800.0
2020-03-02 14:00:00,72.7,72.87,72.66,72.78,21943.0,58.3883,58.5249,58.3562,58.4526,21943.0
2020-03-02 14:05:00,72.78,73.04,72.67,73.02,31418.0,58.4526,58.6614,58.3642,58.6453,31418.0
2020-03-02 14:10:00,73.04,73.07,72.87,72.95,27230.0,58.6614,58.6855,58.5249,58.5891,27230.0
2020-03-02 14:15:00,72.94,72.95,72.74,72.76,23785.0,58.5811,58.5891,58.4204,58.4365,23785.0
2020-03-02 14:20:00,72.8,73.08,72.74,72.92,88095.0,58.4686,58.6935,58.4204,58.565,88095.0
2020-03-02 14:25:00,72.92,73.14,72.82,72.9,85281.0,58.565,58.7417,58.4847,58.5489,85281.0
2020-03-02 14:30:00,72.9,72.98,72.71,72.73,22958.0,58.5489,58.6132,58.3963,58.4124,22958.0
2020-03-02 14:35:00,72.71,72.78,72.59,72.61,43335.0,58.3963,58.4526,58.3,58.316,43335.0
2020-03-02 14:40:00,72.61,72.61,72.23,72.33,50074.0,58.316,58.316,58.0108,58.0912,50074.0
2020-03-02 14:45:00,72.33,72.62,72.22,72.6,33054.0,58.0912,58.3241,58.0028,58.308,33054.0
2020-03-02 14:50:00,72.57,72.82,72.37,72.82,29585.0,58.2839,58.4847,58.1233,58.4847,29585.0
2020-03-02 14:55:00,72.81,72.87,72.43,72.47,34700.0,58.4767,58.5249,58.1715,58.2036,34700.0
2020-03-02 15:00:00,72.48,72.71,72.44,72.69,60808.0,58.2116,58.3963,58.1795,58.3803,60808.0
2020-03-02 15:05:00,72.68,73.0,72.61,72.95,41307.0,58.3723,58.6293,58.316,58.5891,41307.0
2020-03-02 15:10:00,72.91,73.15,72.87,73.11,50143.0,58.557,58.7497,58.5249,58.7176,50143.0
2020-03-02 15:15:00,73.07,73.2,73.05,73.09,65058.0,58.6855,58.7899,58.6694,58.7015,65058.0
2020-03-02 15:20:00,73.09,73.54,73.04,73.47,34648.0,58.7015,59.063,58.6614,59.0067,34648.0
2020-03-02 15:25:00,73.51,73.6,73.37,73.45,38480.0,59.0389,59.1111,58.9264,58.9907,38480.0
2020-03-02 15:30:00,73.46,73.58,73.38,73.55,79572.0,58.9987,59.0951,58.9345,59.071,79572.0
2020-03-02 15:35:00,73.54,73.87,73.54,73.87,62231.0,59.063,59.328,59.063,59.328,62231.0
2020-03-02 15:40:00,73.88,73.98,73.69,73.79,55540.0,59.336,59.4163,59.1834,59.2637,55540.0
2020-03-02 15:45:00,73.81,74.27,73.77,74.22,90850.0,59.2798,59.6492,59.2477,59.6091,90850.0
2020-03-02 15:50:00,74.26,75.04,74.24,74.99,157317.0,59.6412,60.2677,59.6252,60.2275,157317.0
2020-03-02 15:55:00,75.0,75.18,74.65,75.14,259078.0,60.2355,60.3801,59.9544,60.348,259078.0
2020-03-03 09:30:00,75.46,75.73,75.19,75.54,172335.0,60.605,60.8218,60.3881,60.6692,172335.0
2020-03-03 09:35:00,75.54,76.37,75.4,76.37,77077.0,60.6692,61.3358,60.5568,61.3358,77077.0
2020-03-03 09:40:00,76.3,76.39,75.48,75.64,50669.0,61.2796,61.3519,60.621,60.7496,50669.0
2020-03-03 09:45:00,75.65,75.69,75.25,75.48,53945.0,60.7576,60.7897,60.4363,60.621,53945.0
2020-03-03 09:50:00,75.44,75.63,75.12,75.21,58668.0,60.5889,60.7415,60.3319,60.4042,58668.0
2020-03-03 09:55:00,75.19,75.51,74.94,75.1,74533.0,60.3881,60.6451,60.1874,60.3159,74533.0
2020-03-03 10:00:00,75.14,77.58,75.1,77.18,106592.0,60.348,62.3076,60.3159,61.9864,106592.0
2020-03-03 10:05:00,77.34,77.42,76.27,76.47,52592.0,62.1149,62.1791,61.2555,61.4162,52592.0
2020-03-03 10:10:00,76.54,76.64,75.44,75.45,85169.0,61.4724,61.5527,60.5889,60.597,85169.0
2020-03-03 10:15:00,75.44,75.66,75.01,75.29,55552.0,60.5889,60.7656,60.2436,60.4685,55552.0
2020-03-03 10:20:00,75.29,76.2,75.14,76.12,80213.0,60.4685,61.1993,60.348,61.1351,80213.0
2020-03-03 10:25:00,76.1,76.28,75.66,75.78,31424.0,61.119,61.2636,60.7656,60.862,31424.0
2020-03-03 10:30:00,75.74,76.23,75.7,75.84,40997.0,60.8299,61.2234,60.7977,60.9102,40997.0
2020-03-03 10:35:00,75.83,76.03,75.61,75.63,51542.0,60.9021,61.0628,60.7255,60.7415,51542.0
2020-03-03 10:40:00,75.61,75.98,75.56,75.73,38452.0,60.7255,61.0226,60.6853,60.8218,38452.0
2020-03-03 10:45:00,75.75,75.83,75.08,75.09,37925.0,60.8379,60.9021,60.2998,60.3078,37925.0
2020-03-03 10:50:00,75.14,75.29,74.97,75.23,38834.0,60.348,60.4685,60.2114,60.4203,38834.0
2020-03-03 10:55:00,75.21,75.58,75.15,75.54,35071.0,60.4042,60.7014,60.356,60.6692,35071.0
2020-03-03 11:00:00,75.5,75.62,74.93,75.09,33338.0,60.6371,60.7335,60.1793,60.3078,33338.0
2020-03-03 11:05:00,75.06,75.09,74.75,74.98,48688.0,60.2837,60.3078,60.0348,60.2195,48688.0
2020-03-03 11:10:00,74.94,74.95,74.39,74.5,40641.0,60.1874,60.1954,59.7456,59.834,40641.0
2020-03-03 11:15:00,74.51,74.92,74.51,74.56,35067.0,59.842,60.1713,59.842,59.8822,35067.0
2020-03-03 11:20:00,74.56,74.61,73.82,73.85,32697.0,59.8822,59.9223,59.2878,59.3119,32697.0
2020-03-03 11:25:00,73.78,74.28,73.6,73.87,36037.0,59.2557,59.6573,59.1111,59.328,36037.0
2020-03-03 11:30:00,73.86,74.11,73.66,74.0,37200.0,59.32,59.5207,59.1593,59.4324,37200.0
2020-03-03 11:35:00,74.0,74.42,73.76,74.42,27542.0,59.4324,59.7697,59.2396,59.7697,27542.0
2020-03-03 11:40:00,74.44,74.59,74.11,74.27,31986.0,59.7858,59.9063,59.5207,59.6492,31986.0
2020-03-03 11:45:00,74.28,74.36,73.98,74.03,41785.0,59.6573,59.7215,59.4163,59.4565,41785.0
2020-03-03 11:50:00,73.99,74.55,73.92,74.5,21487.0,59.4244,59.8741,59.3681,59.834,21487.0
2020-03-03 11:55:00,74.49,74.59,74.35,74.5,25773.0,59.8259,59.9063,59.7135,59.834,25773.0
2020-03-03 12:00:00,74.46,74.49,74.11,74.27,29165.0,59.8018,59.8259,59.5207,59.6492,29165.0
2020-03-03 12:05:00,74.33,74.55,74.26,74.49,20625.0,59.6974,59.8741,59.6412,59.8259,20625.0
2020-03-03 12:10:00,74.47,74.47,74.1,74.16,21169.0,59.8099,59.8099,59.5127,59.5609,21169.0
2020-03-03 12:15:00,74.15,74.17,73.87,73.97,23648.0,59.5529,59.5689,59.328,59.4083,23648.0
2020-03-03 12:20:00,73.98,74.04,73.84,73.99,22618.0,59.4163,59.4645,59.3039,59.4244,22618.0
2020-03-03 12:25:00,74.0,74.13,73.6,73.69,19497.0,59.4324,59.5368,59.1111,59.1834,19497.0
2020-03-03 12:30:00,73.71,73.72,73.44,73.51,24077.0,59.1995,59.2075,58.9826,59.0389,24077.0
2020-03-03 12:35:00,73.52,73.65,73.38,73.63,25414.0,59.0469,59.1513,58.9345,59.1352,25414.0
2020-03-03 12:40:00,73.62,73.7,73.49,73.5,17417.0,59.1272,59.1915,59.0228,59.0308,17417.0
2020-03-03 12:45:00,73.54,73.87,73.54,73.74,16111.0,59.063,59.328,59.063,59.2236,16111.0
2020-03-03 12:50:00,73.69,73.69,73.3,73.3,17383.0,59.1834,59.1834,58.8702,58.8702,17383.0
2020-03-03 12:55:00,73.32,73.54,73.2,73.5,23948.0,58.8863,59.063,58.7899,59.0308,23948.0
2020-03-03 13:00:00,73.43,73.44,72.96,73.18,32404.0,58.9746,58.9826,58.5971,58.7738,32404.0
2020-03-03 13:05:00,73.19,73.28,73.08,73.11,12033.0,58.7819,58.8541,58.6935,58.7176,12033.0
2020-03-03 13:10:00,73.1,73.33,73.1,73.21,67368.0,58.7096,58.8943,58.7096,58.7979,67368.0
2020-03-03 13:15:00,73.23,73.29,72.94,73.09,34835.0,58.814,58.8622,58.5811,58.7015,34835.0
2020-03-03 13:20:00,73.12,73.21,72.89,73.08,27192.0,58.7256,58.7979,58.5409,58.6935,27192.0
2020-03-03 13:25:00,73.06,73.21,72.81,73.16,45073.0,58.6774,58.7979,58.4767,58.7578,45073.0
2020-03-03 13:30:00,73.18,73.35,72.92,73.33,22847.0,58.7738,58.9104,58.565,58.8943,22847.0
2020-03-03 13:35:00,73.28,73.35,73.07,73.12,15660.0,58.8541,58.9104,58.6855,58.7256,15660.0
2020-03-03 13:40:00,73.16,73.22,72.84,72.84,22499.0,58.7578,58.806,58.5008,58.5008,22499.0
2020-03-03 13:45:00,72.89,73.06,72.68,72.69,24092.0,58.5409,58.6774,58.3723,58.3803,24092.0
2020-03-03 13:50:00,72.65,72.8,72.55,72.63,22221.0,58.3482,58.4686,58.2678,58.3321,22221.0
2020-03-03 13:55:00,72.61,72.87,72.5,72.53,26095.0,58.316,58.5249,58.2277,58.2518,26095.0
2020-03-03 14:00:00,72.54,72.82,72.46,72.5,30013.0,58.2598,58.4847,58.1956,58.2277,30013.0
2020-03-03 14:05:00,72.47,72.55,72.1,72.1,32739.0,58.2036,58.2678,57.9064,57.9064,32739.0
2020-03-03 14:10:00,72.14,72.73,72.12,72.61,30086.0,57.9386,58.4124,57.9225,58.316,30086.0
2020-03-03 14:15:00,72.62,72.67,72.2,72.28,30240.0,58.3241,58.3642,57.9867,58.051,30240.0
2020-03-03 14:20:00,72.27,72.59,72.13,72.2,31641.0,58.043,58.3,57.9305,57.9867,31641.0
2020-03-03 14:25:00,72.15,72.93,72.15,72.74,39209.0,57.9466,58.573,57.9466,58.4204,39209.0
2020-03-03 14:30:00,72.74,72.93,72.62,72.82,18565.0,58.4204,58.573,58.3241,58.4847,18565.0
2020-03-03 14:35:00,72.83,73.01,72.33,72.33,66889.0,58.4927,58.6373,58.0912,58.0912,66889.0
2020-03-03 14:40:00,72.32,72.42,72.15,72.32,32940.0,58.0831,58.1634,57.9466,58.0831,32940.0
2020-03-03 14:45:00,72.31,72.91,72.3,72.9,30441.0,58.0751,58.557,58.0671,58.5489,30441.0
2020-03-03 14:50:00,72.9,73.1,72.61,73.1,21526.0,58.5489,58.7096,58.316,58.7096,21526.0
2020-03-03 14:55:00,73.09,73.23,72.88,73.04,51320.0,58.7015,58.814,58.5329,58.6614,51320.0
2020-03-03 15:00:00,73.05,73.27,72.93,73.18,56981.0,58.6694,58.8461,58.573,58.7738,56981.0
2020-03-03 15:05:00,73.17,73.18,72.82,72.88,34680.0,58.7658,58.7738,58.4847,58.5329,34680.0
2020-03-03 15:10:00,72.93,73.44,72.83,73.31,55957.0,58.573,58.9826,58.4927,58.8782,55957.0
2020-03-03 15:15:00,73.27,73.58,73.18,73.53,29340.0,58.8461,59.0951,58.7738,59.0549,29340.0
2020-03-03 15:20:00,73.59,73.6,73.07,73.14,39492.0,59.1031,59.1111,58.6855,58.7417,39492.0
2020-03-03 15:25:00,73.17,73.83,73.12,73.71,37865.0,58.7658,59.2959,58.7256,59.1995,37865.0
2020-03-03 15:30:00,73.71,73.71,73.24,73.44,47165.0,59.1995,59.1995,58.822,58.9826,47165.0
2020-03-03 15:35:00,73.43,73.55,72.86,72.98,45482.0,58.9746,59.071,58.5168,58.6132,45482.0
2020-03-03 15:40:00,73.02,73.57,72.95,73.39,67576.0,58.6453,59.087,58.5891,58.9425,67576.0
2020-03-03 15:45:00,73.41,73.72,73.07,73.07,67237.0,58.9585,59.2075,58.6855,58.6855,67237.0
2020-03-03 15:50:00,73.01,73.08,72.5,72.95,160915.0,58.6373,58.6935,58.2277,58.5891,160915.0
2020-03-03 15:55:00,72.94,73.51,72.79,72.86,242593.0,58.5811,59.0389,58.4606,58.5168,242593.0
2020-03-04 09:30:00,74.02,74.02,73.08,73.2,99093.0,59.4485,59.4485,58.6935,58.7899,99093.0
2020-03-04 09:35:00,73.35,73.5,72.65,73.03,53040.0,58.9104,59.0308,58.3482,58.6534,53040.0
2020-03-04 09:40:00,73.26,73.9,73.26,73.56,25051.0,58.8381,59.3521,58.8381,59.079,25051.0
2020-03-04 09:45:00,73.61,73.92,73.53,73.75,32491.0,59.1192,59.3681,59.0549,59.2316,32491.0
2020-03-04 09:50:00,73.69,73.86,73.5,73.51,33324.0,59.1834,59.32,59.0308,59.0389,33324.0
2020-03-04 09:55:00,73.46,73.61,73.02,73.12,29987.0,58.9987,59.1192,58.6453,58.7256,29987.0
2020-03-04 10:00:00,73.13,73.44,72.94,72.94,44818.0,58.7337,58.9826,58.5811,58.5811,44818.0
2020-03-04 10:05:00,72.98,73.32,72.77,73.19,34248.0,58.6132,58.8863,58.4445,58.7819,34248.0
2020-03-04 10:10:00,73.18,73.34,73.16,73.21,27277.0,58.7738,58.9023,58.7578,58.7979,27277.0
2020-03-04 10:15:00,73.22,73.41,73.07,73.4,41872.0,58.806,58.9585,58.6855,58.9505,41872.0
2020-03-04 10:20:00,73.4,73.65,73.3,73.42,51491.0,58.9505,59.1513,58.8702,58.9666,51491.0
2020-03-04 10:25:00,73.42,73.51,73.19,73.29,26045.0,58.9666,59.0389,58.7819,58.8622,26045.0
2020-03-04 10:30:00,73.34,73.55,73.21,73.25,40328.0,58.9023,59.071,58.7979,58.83,40328.0
2020-03-04 10:35:00,73.16,73.22,72.57,72.61,24267.0,58.7578,58.806,58.2839,58.316,24267.0
2020-03-04 10:40:00,72.57,72.98,72.52,72.95,30793.0,58.2839,58.6132,58.2438,58.5891,30793.0
2020-03-04 10:45:00,72.99,73.06,72.82,73.03,40844.0,58.6212,58.6774,58.4847,58.6534,40844.0
2020-03-04 10:50:00,73.06,73.13,72.82,72.89,33500.0,58.6774,58.7337,58.4847,58.5409,33500.0
2020-03-04 10:55:00,72.88,72.96,72.7,72.78,15235.0,58.5329,58.5971,58.3883,58.4526,15235.0
2020-03-04 11:00:00,72.86,73.23,72.86,73.05,16109.0,58.5168,58.814,58.5168,58.6694,16109.0
2020-03-04 11:05:00,73.08,73.19,72.81,72.88,24282.0,58.6935,58.7819,58.4767,58.5329,24282.0
2020-03-04 11:10:00,72.86,72.95,72.77,72.77,25902.0,58.5168,58.5891,58.4445,58.4445,25902.0
2020-03-04 11:15:00,72.79,72.93,72.71,72.79,21648.0,58.4606,58.573,58.3963,58.4606,21648.0
2020-03-04 11:20:00,72.83,72.91,72.54,72.87,22687.0,58.4927,58.557,58.2598,58.5249,22687.0
2020-03-04 11:25:00,72.88,73.02,72.86,72.96,16608.0,58.5329,58.6453,58.5168,58.5971,16608.0
2020-03-04 11:30:00,72.97,73.0,72.61,72.73,24618.0,58.6052,58.6293,58.316,58.4124,24618.0
2020-03-04 11:35:00,72.77,72.8,72.62,72.72,24240.0,58.4445,58.4686,58.3241,58.4044,24240.0
2020-03-04 11:40:00,72.73,72.85,72.63,72.78,19223.0,58.4124,58.5088,58.3321,58.4526,19223.0
2020-03-04 11:45:00,72.78,72.86,72.57,72.62,23857.0,58.4526,58.5168,58.2839,58.3241,23857.0
2020-03-04 11:50:00,72.59,72.74,72.5,72.57,22393.0,58.3,58.4204,58.2277,58.2839,22393.0
2020-03-04 11:55:00,72.55,72.76,72.42,72.66,18414.0,58.2678,58.4365,58.1634,58.3562,18414.0
2020-03-04 12:00:00,72.68,72.93,72.66,72.81,22930.0,58.3723,58.573,58.3562,58.4767,22930.0
2020-03-04 12:05:00,72.85,72.99,72.74,72.95,22888.0,58.5088,58.6212,58.4204,58.5891,22888.0
2020-03-04 12:10:00,72.94,73.3,72.93,73.25,29822.0,58.5811,58.8702,58.573,58.83,29822.0
2020-03-04 12:15:00,73.24,73.36,73.15,73.27,35327.0,58.822,58.9184,58.7497,58.8461,35327.0
2020-03-04 12:20:00,73.28,73.45,73.26,73.35,29486.0,58.8541,58.9907,58.8381,58.9104,29486.0
2020-03-04 12:25:00,73.33,73.73,73.25,73.66,51477.0,58.8943,59.2156,58.83,59.1593,51477.0
2020-03-04 12:30:00,73.7,73.7,73.49,73.58,21414.0,59.1915,59.1915,59.0228,59.0951,21414.0
2020-03-04 12:35:00,73.57,73.61,73.47,73.56,14655.0,59.087,59.1192,59.0067,59.079,14655.0
2020-03-04 12:40:00,73.56,73.59,73.46,73.51,17138.0,59.079,59.1031,58.9987,59.0389,17138.0
2020-03-04 12:45:00,73.51,73.66,73.48,73.63,22820.0,59.0389,59.1593,59.0148,59.1352,22820.0
2020-03-04 12:50:00,73.64,73.69,73.46,73.46,21035.0,59.1433,59.1834,58.9987,58.9987,21035.0
2020-03-04 12:55:00,73.49,73.58,73.37,73.49,38369.0,59.0228,59.0951,58.9264,59.0228,38369.0
2020-03-04 13:00:00,73.48,73.55,73.27,73.41,34515.0,59.0148,59.071,58.8461,58.9585,34515.0
2020-03-04 13:05:00,73.42,73.53,73.37,73.41,26227.0,58.9666,59.0549,58.9264,58.9585,26227.0
2020-03-04 13:10:00,73.42,73.44,73.28,73.38,14930.0,58.9666,58.9826,58.8541,58.9345,14930.0
2020-03-04 13:15:00,73.4,73.7,73.38,73.7,13924.0,58.9505,59.1915,58.9345,59.1915,13924.0
2020-03-04 13:20:00,73.69,73.86,73.63,73.86,24072.0,59.1834,59.32,59.1352,59.32,24072.0
2020-03-04 13:25:00,73.86,73.88,73.73,73.79,15870.0,59.32,59.336,59.2156,59.2637,15870.0
2020-03-04 13:30:00,73.79,73.82,73.62,73.75,28015.0,59.2637,59.2878,59.1272,59.2316,28015.0
2020-03-04 13:35:00,73.79,73.8,73.53,73.55,17515.0,59.2637,59.2718,59.0549,59.071,17515.0
2020-03-04 13:40:00,73.55,73.58,73.37,73.4,18601.0,59.071,59.0951,58.9264,58.9505,18601.0
2020-03-04 13:45:00,73.4,73.64,73.4,73.64,11290.0,58.9505,59.1433,58.9505,59.1433,11290.0
2020-03-04 13:50:00,73.64,73.83,73.59,73.8,13483.0,59.1433,59.2959,59.1031,59.2718,13483.0
2020-03-04 13:55:00,73.8,73.83,73.59,73.76,13647.0,59.2718,59.2959,59.1031,59.2396,13647.0
2020-03-04 14:00:00,73.73,73.85,73.62,73.73,26236.0,59.2156,59.3119,59.1272,59.2156,26236.0
2020-03-04 14:05:00,73.73,73.91,73.64,73.78,22602.0,59.2156,59.3601,59.1433,59.2557,22602.0
2020-03-04 14:10:00,73.8,73.85,73.65,73.65,14809.0,59.2718,59.3119,59.1513,59.1513,14809.0
2020-03-04 14:15:00,73.67,73.82,73.66,73.75,22654.0,59.1674,59.2878,59.1593,59.2316,22654.0
2020-03-04 14:20:00,73.75,73.87,73.71,73.84,14139.0,59.2316,59.328,59.1995,59.3039,14139.0
2020-03-04 14:25:00,73.81,73.98,73.77,73.91,13261.0,59.2798,59.4163,59.2477,59.3601,13261.0
2020-03-04 14:30:00,73.91,74.17,73.91,74.07,31461.0,59.3601,59.5689,59.3601,59.4886,31461.0
2020-03-04 14:35:00,74.07,74.11,73.91,73.98,15714.0,59.4886,59.5207,59.3601,59.4163,15714.0
2020-03-04 14:40:00,73.99,74.07,73.89,74.02,17438.0,59.4244,59.4886,59.3441,59.4485,17438.0
2020-03-04 14:45:00,74.06,74.06,73.87,73.92,18513.0,59.4806,59.4806,59.328,59.3681,18513.0
2020-03-04 14:50:00,73.91,74.03,73.69,73.81,56640.0,59.3601,59.4565,59.1834,59.2798,56640.0
2020-03-04 14:55:00,73.83,74.08,73.81,74.03,41198.0,59.2959,59.4967,59.2798,59.4565,41198.0
2020-03-04 15:00:00,73.99,74.1,73.97,74.06,17633.0,59.4244,59.5127,59.4083,59.4806,17633.0
2020-03-04 15:05:00,74.03,74.14,73.97,74.09,19158.0,59.4565,59.5448,59.4083,59.5047,19158.0
2020-03-04 15:10:00,74.09,74.26,74.07,74.22,25214.0,59.5047,59.6412,59.4886,59.6091,25214.0
2020-03-04 15:15:00,74.2,74.23,74.12,74.18,28341.0,59.593,59.6171,59.5288,59.577,28341.0
2020-03-04 15:20:00,74.2,74.39,74.15,74.34,25146.0,59.593,59.7456,59.5529,59.7055,25146.0
2020-03-04 15:25:00,74.36,74.43,74.31,74.4,34483.0,59.7215,59.7778,59.6814,59.7537,34483.0
2020-03-04 15:30:00,74.41,74.68,74.38,74.63,39305.0,59.7617,59.9785,59.7376,59.9384,39305.0
2020-03-04 15:35:00,74.65,74.7,74.56,74.66,38758.0,59.9544,59.9946,59.8822,59.9625,38758.0
2020-03-04 15:40:00,74.67,74.69,74.38,74.48,37496.0,59.9705,59.9866,59.7376,59.8179,37496.0
2020-03-04 15:45:00,74.45,74.54,74.26,74.41,42595.0,59.7938,59.8661,59.6412,59.7617,42595.0
2020-03-04 15:50:00,74.42,74.77,74.42,74.67,85474.0,59.7697,60.0508,59.7697,59.9705,85474.0
2020-03-04 15:55:00,74.68,74.74,74.46,74.56,360048.0,59.9785,60.0267,59.8018,59.8822,360048.0
2020-03-05 09:30:00,72.15,72.43,71.53,72.0,126660.0,57.9466,58.1715,57.4486,57.8261,126660.0
2020-03-05 09:35:00,72.0,72.66,71.88,72.44,62652.0,57.8261,58.3562,57.7297,58.1795,62652.0
2020-03-05 09:40:00,72.44,72.9,72.18,72.78,56068.0,58.1795,58.5489,57.9707,58.4526,56068.0
2020-03-05 09:45:00,72.73,73.21,72.37,72.89,77272.0,58.4124,58.7979,58.1233,58.5409,77272.0
2020-03-05 09:50:00,72.89,72.95,72.42,72.45,67105.0,58.5409,58.5891,58.1634,58.1875,67105.0
2020-03-05 09:55:00,72.43,72.46,72.04,72.29,47573.0,58.1715,58.1956,57.8582,58.059,47573.0
2020-03-05 10:00:00,72.28,72.43,72.19,72.25,29286.0,58.051,58.1715,57.9787,58.0269,29286.0
2020-03-05 10:05:00,72.26,72.28,71.98,72.23,55854.0,58.0349,58.051,57.8101,58.0108,55854.0
2020-03-05 10:10:00,72.22,73.25,72.21,73.08,56039.0,58.0028,58.83,57.9948,58.6935,56039.0
2020-03-05 10:15:00,73.06,73.27,72.82,73.22,49849.0,58.6774,58.8461,58.4847,58.806,49849.0
2020-03-05 10:20:00,73.2,73.45,73.01,73.01,31225.0,58.7899,58.9907,58.6373,58.6373,31225.0
2020-03-05 10:25:00,73.05,73.15,72.49,72.49,29830.0,58.6694,58.7497,58.2197,58.2197,29830.0
2020-03-05 10:30:00,72.49,72.58,72.31,72.42,25792.0,58.2197,58.2919,58.0751,58.1634,25792.0
2020-03-05 10:35:00,72.44,72.46,72.13,72.19,39987.0,58.1795,58.1956,57.9305,57.9787,39987.0
2020-03-05 10:40:00,72.21,72.52,72.18,72.19,38796.0,57.9948,58.2438,57.9707,57.9787,38796.0
2020-03-05 10:45:00,72.17,72.52,72.14,72.46,44933.0,57.9627,58.2438,57.9386,58.1956,44933.0
2020-03-05 10:50:00,72.46,72.55,72.33,72.48,60932.0,58.1956,58.2678,58.0912,58.2116,60932.0
2020-03-05 10:55:00,72.48,72.48,72.16,72.3,28521.0,58.2116,58.2116,57.9546,58.0671,28521.0
2020-03-05 11:00:00,72.28,72.49,72.26,72.38,38550.0,58.051,58.2197,58.0349,58.1313,38550.0
2020-03-05 11:05:00,72.38,72.98,72.38,72.94,97962.0,58.1313,58.6132,58.1313,58.5811,97962.0
2020-03-05 11:10:00,72.91,73.32,72.83,73.26,52781.0,58.557,58.8863,58.4927,58.8381,52781.0
2020-03-05 11:15:00,73.25,73.56,73.12,73.51,38904.0,58.83,59.079,58.7256,59.0389,38904.0
2020-03-05 11:20:00,73.5,73.59,73.31,73.32,35353.0,59.0308,59.1031,58.8782,58.8863,35353.0
2020-03-05 11:25:00,73.3,73.4,73.11,73.4,35067.0,58.8702,58.9505,58.7176,58.9505,35067.0
2020-03-05 11:30:00,73.4,73.66,73.38,73.56,30739.0,58.9505,59.1593,58.9345,59.079,30739.0
2020-03-05 11:35:00,73.56,73.8,73.51,73.75,27354.0,59.079,59.2718,59.0389,59.2316,27354.0
2020-03-05 11:40:00,73.78,73.82,73.56,73.59,26232.0,59.2557,59.2878,59.079,59.1031,26232.0
2020-03-05 11:45:00,73.56,73.69,73.42,73.45,26171.0,59.079,59.1834,58.9666,58.9907,26171.0
2020-03-05 11:50:00,73.47,73.54,73.25,73.34,31653.0,59.0067,59.063,58.83,58.9023,31653.0
2020-03-05 11:55:00,73.34,73.35,73.1,73.2,25007.0,58.9023,58.9104,58.7096,58.7899,25007.0
2020-03-05 12:00:00,73.24,73.41,73.2,73.24,27497.0,58.822,58.9585,58.7899,58.822,27497.0
2020-03-05 12:05:00,73.22,73.24,73.06,73.08,34634.0,58.806,58.822,58.6774,58.6935,34634.0
2020-03-05 12:10:00,73.08,73.18,72.98,73.06,21044.0,58.6935,58.7738,58.6132,58.6774,21044.0
2020-03-05 12:15:00,73.04,73.17,72.85,72.87,33586.0,58.6614,58.7658,58.5088,58.5249,33586.0
2020-03-05 12:20:00,72.86,72.89,72.51,72.56,22174.0,58.5168,58.5409,58.2357,58.2759,22174.0
2020-03-05 12:25:00,72.56,72.78,72.51,72.74,21645.0,58.2759,58.4526,58.2357,58.4204,21645.0
2020-03-05 12:30:00,72.71,72.91,72.71,72.79,29216.0,58.3963,58.557,58.3963,58.4606,29216.0
2020-03-05 12:35:00,72.79,72.81,72.47,72.51,18327.0,58.4606,58.4767,58.2036,58.2357,18327.0
2020-03-05 12:40:00,72.52,72.58,72.31,72.34,26757.0,58.2438,58.2919,58.0751,58.0992,26757.0
2020-03-05 12:45:00,72.31,72.41,72.13,72.36,26979.0,58.0751,58.1554,57.9305,58.1152,26979.0
2020-03-05 12:50:00,72.39,72.53,72.3,72.45,16715.0,58.1393,58.2518,58.0671,58.1875,16715.0
2020-03-05 12:55:00,72.47,72.53,71.97,71.99,32599.0,58.2036,58.2518,57.802,57.8181,32599.0
2020-03-05 13:00:00,71.99,72.26,71.95,72.08,16433.0,57.8181,58.0349,57.786,57.8904,16433.0
2020-03-05 13:05:00,72.11,72.29,72.11,72.25,26504.0,57.9145,58.059,57.9145,58.0269,26504.0
2020-03-05 13:10:00,72.2,72.48,72.1,72.43,26650.0,57.9867,58.2116,57.9064,58.1715,26650.0
2020-03-05 13:15:00,72.43,72.55,72.11,72.18,19019.0,58.1715,58.2678,57.9145,57.9707,19019.0
2020-03-05 13:20:00,72.18,72.4,72.08,72.4,22334.0,57.9707,58.1474,57.8904,58.1474,22334.0
2020-03-05 13:25:00,72.42,72.57,72.26,72.33,27067.0,58.1634,58.2839,58.0349,58.0912,27067.0
2020-03-05 13:30:00,72.28,72.3,72.09,72.18,18106.0,58.051,58.0671,57.8984,57.9707,18106.0
2020-03-05 13:35:00,72.18,72.36,72.12,72.12,15128.0,57.9707,58.1152,57.9225,57.9225,15128.0
2020-03-05 13:40:00,72.16,72.23,71.97,72.01,23783.0,57.9546,58.0108,57.802,57.8342,23783.0
2020-03-05 13:45:00,72.06,72.31,72.0,72.28,14448.0,57.8743,58.0751,57.8261,58.051,14448.0
2020-03-05 13:50:00,72.3,72.41,72.19,72.39,25797.0,58.0671,58.1554,57.9787,58.1393,25797.0
2020-03-05 13:55:00,72.39,72.64,72.34,72.64,21777.0,58.1393,58.3401,58.0992,58.3401,21777.0
2020-03-05 14:00:00,72.62,72.7,72.45,72.51,20109.0,58.3241,58.3883,58.1875,58.2357,20109.0
2020-03-05 14:05:00,72.51,72.67,72.44,72.56,21127.0,58.2357,58.3642,58.1795,58.2759,21127.0
2020-03-05 14:10:00,72.51,72.75,72.51,72.67,31341.0,58.2357,58.4285,58.2357,58.3642,31341.0
2020-03-05 14:15:00,72.7,72.7,72.47,72.55,30130.0,58.3883,58.3883,58.2036,58.2678,30130.0
2020-03-05 14:20:00,72.57,72.64,72.34,72.36,23968.0,58.2839,58.3401,58.0992,58.1152,23968.0
2020-03-05 14:25:00,72.34,72.37,72.15,72.25,23520.0,58.0992,58.1233,57.9466,58.0269,23520.0
2020-03-05 14:30:00,72.3,72.45,72.2,72.22,20647.0,58.0671,58.1875,57.9867,58.0028,20647.0
2020-03-05 14:35:00,72.22,72.61,72.09,72.55,19342.0,58.0028,58.316,57.8984,58.2678,19342.0
2020-03-05 14:40:00,72.58,72.67,72.48,72.52,19733.0,58.2919,58.3642,58.2116,58.2438,19733.0
2020-03-05 14:45:00,72.48,72.51,72.31,72.44,26379.0,58.2116,58.2357,58.0751,58.1795,26379.0
2020-03-05 14:50:00,72.44,72.61,72.26,72.26,44260.0,58.1795,58.316,58.0349,58.0349,44260.0
2020-03-05 14:55:00,72.32,72.43,72.28,72.35,17839.0,58.0831,58.1715,58.051,58.1072,17839.0
2020-03-05 15:00:00,72.37,72.37,72.16,72.2,25362.0,58.1233,58.1233,57.9546,57.9867,25362.0
2020-03-05 15:05:00,72.2,72.3,72.19,72.29,20405.0,57.9867,58.0671,57.9787,58.059,20405.0
2020-03-05 15:10:00,72.28,72.29,71.8,71.83,36361.0,58.051,58.059,57.6655,57.6896,36361.0
2020-03-05 15:15:00,71.86,71.87,71.63,71.65,53722.0,57.7137,57.7217,57.529,57.545,53722.0
2020-03-05 15:20:00,71.65,71.69,71.52,71.6,53598.0,57.545,57.5771,57.4406,57.5049,53598.0
2020-03-05 15:25:00,71.62,71.69,71.54,71.61,55676.0,57.5209,57.5771,57.4567,57.5129,55676.0
2020-03-05 15:30:00,71.58,72.03,71.57,71.95,104294.0,57.4888,57.8502,57.4808,57.786,104294.0
2020-03-05 15:35:00,71.93,72.04,71.83,71.87,72668.0,57.7699,57.8582,57.6896,57.7217,72668.0
2020-03-05 15:40:00,71.88,71.9,71.65,71.82,44933.0,57.7297,57.7458,57.545,57.6816,44933.0
2020-03-05 15:45:00,71.84,71.9,71.7,71.75,55763.0,57.6976,57.7458,57.5852,57.6253,55763.0
2020-03-05 15:50:00,71.78,72.06,71.73,71.86,158850.0,57.6494,57.8743,57.6093,57.7137,158850.0
2020-03-05 15:55:00,71.84,72.09,71.55,72.02,531778.0,57.6976,57.8984,57.4647,57.8422,531778.0
2020-03-06 09:30:00,70.0,70.0,69.08,69.62,162810.0,56.2198,56.2198,55.4809,55.9146,162810.0
2020-03-06 09:35:00,69.53,70.12,69.33,69.9,44689.0,55.8424,56.3162,55.6817,56.1395,44689.0
2020-03-06 09:40:00,69.87,70.46,69.53,70.42,36340.0,56.1154,56.5893,55.8424,56.5572,36340.0
2020-03-06 09:45:00,70.45,70.6,69.86,69.87,73963.0,56.5813,56.7017,56.1074,56.1154,73963.0
2020-03-06 09:50:00,69.83,69.86,69.3,69.35,151339.0,56.0833,56.1074,55.6576,55.6978,151339.0
2020-03-06 09:55:00,69.34,70.3,69.34,69.99,77357.0,55.6898,56.4608,55.6898,56.2118,77357.0
2020-03-06 10:00:00,69.93,70.4,69.93,70.2,60213.0,56.1636,56.5411,56.1636,56.3805,60213.0
2020-03-06 10:05:00,70.18,70.44,69.56,69.61,48734.0,56.3644,56.5732,55.8665,55.9066,48734.0
2020-03-06 10:10:00,69.62,69.88,69.4,69.81,40665.0,55.9146,56.1235,55.738,56.0672,40665.0
2020-03-06 10:15:00,69.85,70.05,69.73,69.84,48598.0,56.0994,56.26,56.003,56.0913,48598.0
2020-03-06 10:20:00,69.83,70.35,69.79,70.15,80738.0,56.0833,56.5009,56.0512,56.3403,80738.0
2020-03-06 10:25:00,70.18,70.84,70.18,70.75,84198.0,56.3644,56.8945,56.3644,56.8222,84198.0
2020-03-06 10:30:00,70.77,71.03,70.77,70.78,56389.0,56.8383,57.0471,56.8383,56.8463,56389.0
2020-03-06 10:35:00,70.78,70.86,70.42,70.86,48039.0,56.8463,56.9105,56.5572,56.9105,48039.0
2020-03-06 10:40:00,70.82,71.16,70.7,71.0,43496.0,56.8784,57.1515,56.782,57.023,43496.0
2020-03-06 10:45:00,71.03,71.1,70.51,70.84,52260.0,57.0471,57.1033,56.6294,56.8945,52260.0
2020-03-06 10:50:00,70.92,70.94,70.67,70.68,23395.0,56.9587,56.9748,56.7579,56.766,23395.0
2020-03-06 10:55:00,70.73,70.84,70.52,70.57,35523.0,56.8061,56.8945,56.6375,56.6776,35523.0
2020-03-06 11:00:00,70.55,70.61,70.2,70.23,38870.0,56.6616,56.7098,56.3805,56.4046,38870.0
2020-03-06 11:05:00,70.25,70.35,69.87,69.93,29965.0,56.4206,56.5009,56.1154,56.1636,29965.0
2020-03-06 11:10:00,69.84,69.88,69.5,69.61,58325.0,56.0913,56.1235,55.8183,55.9066,58325.0
2020-03-06 11:15:00,69.58,69.72,69.36,69.36,36980.0,55.8825,55.995,55.7058,55.7058,36980.0
2020-03-06 11:20:00,69.36,69.5,69.02,69.05,53962.0,55.7058,55.8183,55.4328,55.4569,53962.0
2020-03-06 11:25:00,69.05,69.26,68.94,69.18,53277.0,55.4569,55.6255,55.3685,55.5613,53277.0
2020-03-06 11:30:00,69.17,69.31,68.78,69.14,69188.0,55.5532,55.6657,55.24,55.5291,69188.0
2020-03-06 11:35:00,69.15,69.54,69.14,69.52,24019.0,55.5372,55.8504,55.5291,55.8343,24019.0
2020-03-06 11:40:00,69.5,69.5,69.12,69.2,28163.0,55.8183,55.8183,55.5131,55.5773,28163.0
2020-03-06 11:45:00,69.19,69.24,69.01,69.05,34444.0,55.5693,55.6095,55.4247,55.4569,34444.0
2020-03-06 11:50:00,69.03,69.46,69.01,69.38,38015.0,55.4408,55.7861,55.4247,55.7219,38015.0
2020-03-06 11:55:00,69.39,69.52,69.26,69.45,25847.0,55.7299,55.8343,55.6255,55.7781,25847.0
2020-03-06 12:00:00,69.44,69.46,69.21,69.25,34346.0,55.7701,55.7861,55.5854,55.6175,34346.0
2020-03-06 12:05:00,69.24,69.33,69.2,69.29,45735.0,55.6095,55.6817,55.5773,55.6496,45735.0
2020-03-06 12:10:00,69.28,69.35,69.2,69.25,31186.0,55.6416,55.6978,55.5773,55.6175,31186.0
2020-03-06 12:15:00,69.25,69.39,68.96,68.97,38517.0,55.6175,55.7299,55.3846,55.3926,38517.0
2020-03-06 12:20:00,68.98,69.16,68.84,68.85,39696.0,55.4006,55.5452,55.2882,55.2962,39696.0
2020-03-06 12:25:00,68.83,68.95,68.65,68.88,47699.0,55.2802,55.3765,55.1356,55.3203,47699.0
2020-03-06 12:30:00,68.86,69.32,68.84,69.29,45496.0,55.3043,55.6737,55.2882,55.6496,45496.0
2020-03-06 12:35:00,69.3,69.63,69.18,69.57,41804.0,55.6576,55.9227,55.5613,55.8745,41804.0
2020-03-06 12:40:00,69.6,69.95,69.56,69.91,41614.0,55.8986,56.1797,55.8665,56.1476,41614.0
2020-03-06 12:45:00,69.9,69.97,69.69,69.78,52737.0,56.1395,56.1957,55.9709,56.0431,52737.0
2020-03-06 12:50:00,69.77,69.78,69.36,69.4,43366.0,56.0351,56.0431,55.7058,55.738,43366.0
2020-03-06 12:55:00,69.41,69.71,69.38,69.61,28114.0,55.746,55.9869,55.7219,55.9066,28114.0
2020-03-06 13:00:00,69.65,69.8,69.6,69.72,41977.0,55.9387,56.0592,55.8986,55.995,41977.0
2020-03-06 13:05:00,69.74,69.92,69.74,69.85,23926.0,56.011,56.1556,56.011,56.0994,23926.0
2020-03-06 13:10:00,69.86,69.97,69.72,69.77,31011.0,56.1074,56.1957,55.995,56.0351,31011.0
2020-03-06 13:15:00,69.8,69.96,69.75,69.8,39227.0,56.0592,56.1877,56.0191,56.0592,39227.0
2020-03-06 13:20:00,69.78,70.09,69.78,70.0,41387.0,56.0431,56.2921,56.0431,56.2198,41387.0
2020-03-06 13:25:00,70.01,70.01,69.67,69.73,37854.0,56.2279,56.2279,55.9548,56.003,37854.0
2020-03-06 13:30:00,69.73,69.88,69.68,69.74,22469.0,56.003,56.1235,55.9628,56.011,22469.0
2020-03-06 13:35:00,69.75,69.85,69.58,69.82,27762.0,56.0191,56.0994,55.8825,56.0753,27762.0
2020-03-06 13:40:00,69.79,69.89,69.63,69.7,30496.0,56.0512,56.1315,55.9227,55.9789,30496.0
2020-03-06 13:45:00,69.72,69.72,69.47,69.61,35675.0,55.995,55.995,55.7942,55.9066,35675.0
2020-03-06 13:50:00,69.6,69.69,69.31,69.36,47720.0,55.8986,55.9709,55.6657,55.7058,47720.0
2020-03-06 13:55:00,69.36,69.5,69.36,69.39,40479.0,55.7058,55.8183,55.7058,55.7299,40479.0
2020-03-06 14:00:00,69.38,69.42,69.19,69.31,28758.0,55.7219,55.754,55.5693,55.6657,28758.0
2020-03-06 14:05:00,69.31,69.33,69.01,69.12,17358.0,55.6657,55.6817,55.4247,55.5131,17358.0
2020-03-06 14:10:00,69.09,69.14,69.01,69.02,28814.0,55.489,55.5291,55.4247,55.4328,28814.0
2020-03-06 14:15:00,69.02,69.02,68.78,68.78,34637.0,55.4328,55.4328,55.24,55.24,34637.0
2020-03-06 14:20:00,68.78,68.83,68.55,68.6,66595.0,55.24,55.2802,55.0553,55.0954,66595.0
2020-03-06 14:25:00,68.62,68.85,68.58,68.59,37496.0,55.1115,55.2962,55.0794,55.0874,37496.0
2020-03-06 14:30:00,68.61,68.62,68.43,68.49,48426.0,55.1035,55.1115,54.9589,55.0071,48426.0
2020-03-06 14:35:00,68.48,68.51,68.41,68.48,32337.0,54.9991,55.0232,54.9428,54.9991,32337.0
2020-03-06 14:40:00,68.48,68.51,68.27,68.44,45299.0,54.9991,55.0232,54.8304,54.9669,45299.0
2020-03-06 14:45:00,68.44,68.61,68.34,68.34,32389.0,54.9669,55.1035,54.8866,54.8866,32389.0
2020-03-06 14:50:00,68.35,68.44,68.32,68.39,34556.0,54.8947,54.9669,54.8706,54.9268,34556.0
2020-03-06 14:55:00,68.4,68.55,68.35,68.35,42098.0,54.9348,55.0553,54.8947,54.8947,42098.0
2020-03-06 15:00:00,68.38,68.42,68.21,68.29,59752.0,54.9188,54.9509,54.7822,54.8465,59752.0
2020-03-06 15:05:00,68.29,68.33,68.1,68.18,49711.0,54.8465,54.8786,54.6939,54.7581,49711.0
2020-03-06 15:10:00,68.16,68.33,68.03,68.09,61413.0,54.7421,54.8786,54.6377,54.6858,61413.0
2020-03-06 15:15:00,68.06,68.6,68.02,68.53,98595.0,54.6617,55.0954,54.6296,55.0392,98595.0
2020-03-06 15:20:00,68.52,68.55,68.26,68.52,43810.0,55.0312,55.0553,54.8224,55.0312,43810.0
2020-03-06 15:25:00,68.54,68.56,68.2,68.23,55311.0,55.0473,55.0633,54.7742,54.7983,55311.0
2020-03-06 15:30:00,68.2,68.83,68.16,68.72,78756.0,54.7742,55.2802,54.7421,55.1918,78756.0
2020-03-06 15:35:00,68.71,69.02,68.41,68.41,87503.0,55.1838,55.4328,54.9428,54.9428,87503.0
2020-03-06 15:40:00,68.42,68.79,68.37,68.74,77471.0,54.9509,55.248,54.9107,55.2079,77471.0
2020-03-06 15:45:00,68.76,69.13,68.7,68.86,214030.0,55.2239,55.5211,55.1758,55.3043,214030.0
2020-03-06 15:50:00,68.87,69.29,68.82,69.09,183430.0,55.3123,55.6496,55.2721,55.489,183430.0
2020-03-06 15:55:00,69.1,69.37,69.02,69.34,300060.0,55.497,55.7139,55.4328,55.6898,300060.0
2020-03-09 09:30:00,62.65,62.65,61.47,61.73,4448.0,50.3168,50.3168,49.369,49.5779,4448.0
2020-03-09 09:35:00,61.73,61.73,61.73,61.73,0.0,49.5779,49.5779,49.5779,49.5779,0.0
2020-03-09 09:40:00,61.73,61.73,61.73,61.73,0.0,49.5779,49.5779,49.5779,49.5779,0.0
2020-03-09 09:45:00,61.73,61.73,61.73,61.73,0.0,49.5779,49.5779,49.5779,49.5779,0.0
2020-03-09 09:50:00,61.0,62.59,60.2,62.59,198427.0,48.9916,50.2686,48.3491,50.2686,198427.0
2020-03-09 09:55:00,62.54,65.85,61.14,65.48,124779.0,50.2284,52.8868,49.104,52.5896,124779.0
2020-03-09 10:00:00,65.72,66.36,64.94,65.31,135084.0,52.7824,53.2964,52.1559,52.4531,135084.0
2020-03-09 10:05:00,65.27,65.84,65.02,65.83,99013.0,52.421,52.8788,52.2202,52.8707,99013.0
2020-03-09 10:10:00,65.75,68.21,65.75,68.21,119732.0,52.8065,54.7822,52.8065,54.7822,119732.0
2020-03-09 10:15:00,68.23,69.1,68.01,68.51,94182.0,54.7983,55.497,54.6216,55.0232,94182.0
2020-03-09 10:20:00,68.28,68.32,65.78,65.78,102134.0,54.8384,54.8706,52.8306,52.8306,102134.0
2020-03-09 10:25:00,65.78,66.26,65.49,66.11,86489.0,52.8306,53.2161,52.5977,53.0956,86489.0
2020-03-09 10:30:00,66.03,67.5,65.98,67.11,105919.0,53.0314,54.212,52.9912,53.8988,105919.0
2020-03-09 10:35:00,67.08,67.14,66.3,66.38,72924.0,53.8747,53.9229,53.2482,53.3125,72924.0
2020-03-09 10:40:00,66.43,66.69,65.89,65.93,95415.0,53.3526,53.5614,52.9189,52.9511,95415.0
2020-03-09 10:45:00,65.99,66.07,64.95,65.06,103944.0,52.9992,53.0635,52.164,52.2523,103944.0
2020-03-09 10:50:00,65.05,65.49,64.87,64.9,95071.0,52.2443,52.5977,52.0997,52.1238,95071.0
2020-03-09 10:55:00,64.88,64.88,64.47,64.57,74491.0,52.1078,52.1078,51.7785,51.8588,74491.0
2020-03-09 11:00:00,64.61,64.65,64.31,64.43,54847.0,51.8909,51.923,51.65,51.7463,54847.0
2020-03-09 11:05:00,64.47,65.38,64.41,65.31,95425.0,51.7785,52.5093,51.7303,52.4531,95425.0
2020-03-09 11:10:00,65.32,65.52,65.29,65.45,68739.0,52.4611,52.6218,52.437,52.5655,68739.0
2020-03-09 11:15:00,65.43,65.5,65.0,65.0,56155.0,52.5495,52.6057,52.2041,52.2041,56155.0
2020-03-09 11:20:00,65.03,65.45,64.89,65.2,70911.0,52.2282,52.5655,52.1158,52.3648,70911.0
2020-03-09 11:25:00,65.24,65.64,65.22,65.56,54805.0,52.3969,52.7181,52.3808,52.6539,54805.0
2020-03-09 11:30:00,65.54,65.61,65.19,65.54,63133.0,52.6378,52.6941,52.3567,52.6378,63133.0
2020-03-09 11:35:00,65.56,66.45,65.56,66.33,79536.0,52.6539,53.3687,52.6539,53.2723,79536.0
2020-03-09 11:40:00,66.36,66.44,65.87,66.13,52009.0,53.2964,53.3607,52.9029,53.1117,52009.0
2020-03-09 11:45:00,66.08,66.57,66.0,66.36,37203.0,53.0715,53.4651,53.0073,53.2964,37203.0
2020-03-09 11:50:00,66.34,66.5,66.02,66.17,41723.0,53.2803,53.4088,53.0233,53.1438,41723.0
2020-03-09 11:55:00,66.17,66.25,65.81,65.81,37720.0,53.1438,53.2081,52.8547,52.8547,37720.0
2020-03-09 12:00:00,65.78,66.32,65.78,66.25,57881.0,52.8306,53.2643,52.8306,53.2081,57881.0
2020-03-09 12:05:00,66.21,66.87,66.21,66.81,74658.0,53.1759,53.706,53.1759,53.6578,74658.0
2020-03-09 12:10:00,66.8,67.02,66.44,66.5,74785.0,53.6498,53.8265,53.3607,53.4088,74785.0
2020-03-09 12:15:00,66.49,66.61,66.2,66.25,46347.0,53.4008,53.4972,53.1679,53.2081,46347.0
2020-03-09 12:20:00,66.26,66.27,66.01,66.06,46939.0,53.2161,53.2241,53.0153,53.0555,46939.0
2020-03-09 12:25:00,66.05,66.19,65.39,65.4,50172.0,53.0474,53.1599,52.5174,52.5254,50172.0
2020-03-09 12:30:00,65.37,65.41,65.17,65.17,58075.0,52.5013,52.5334,52.3407,52.3407,58075.0
2020-03-09 12:35:00,65.19,65.38,65.03,65.27,53089.0,52.3567,52.5093,52.2282,52.421,53089.0
2020-03-09 12:40:00,65.28,65.29,65.04,65.1,41065.0,52.429,52.437,52.2363,52.2844,41065.0
2020-03-09 12:45:00,65.1,65.34,65.02,65.02,48957.0,52.2844,52.4772,52.2202,52.2202,48957.0
2020-03-09 12:50:00,65.1,65.16,64.69,64.71,59034.0,52.2844,52.3326,51.9552,51.9712,59034.0
2020-03-09 12:55:00,64.7,64.77,64.56,64.73,43919.0,51.9632,52.0194,51.8508,51.9873,43919.0
2020-03-09 13:00:00,64.71,64.91,64.39,64.4,58430.0,51.9712,52.1319,51.7142,51.7223,58430.0
2020-03-09 13:05:00,64.39,64.69,64.35,64.35,45503.0,51.7142,51.9552,51.6821,51.6821,45503.0
2020-03-09 13:10:00,64.33,64.5,64.22,64.46,57051.0,51.666,51.8026,51.5777,51.7704,57051.0
2020-03-09 13:15:00,64.43,64.47,64.06,64.24,51977.0,51.7463,51.7785,51.4492,51.5937,51977.0
2020-03-09 13:20:00,64.26,64.3,64.03,64.03,49910.0,51.6098,51.6419,51.4251,51.4251,49910.0
2020-03-09 13:25:00,64.06,64.07,63.68,63.72,52100.0,51.4492,51.4572,51.144,51.1761,52100.0
2020-03-09 13:30:00,63.76,63.99,63.71,63.79,38209.0,51.2082,51.393,51.1681,51.2323,38209.0
2020-03-09 13:35:00,63.76,63.9,63.47,63.5,70309.0,51.2082,51.3207,50.9753,50.9994,70309.0
2020-03-09 13:40:00,63.52,63.54,63.36,63.46,38535.0,51.0155,51.0315,50.887,50.9673,38535.0
2020-03-09 13:45:00,63.43,63.72,63.39,63.57,44013.0,50.9432,51.1761,50.9111,51.0556,44013.0
2020-03-09 13:50:00,63.53,63.54,62.98,63.04,58792.0,51.0235,51.0315,50.5818,50.63,58792.0
2020-03-09 13:55:00,63.02,63.34,62.95,63.2,60757.0,50.6139,50.8709,50.5577,50.7585,60757.0
2020-03-09 14:00:00,63.2,63.24,62.86,62.92,53736.0,50.7585,50.7906,50.4854,50.5336,53736.0
2020-03-09 14:05:00,62.94,63.34,62.86,63.16,49188.0,50.5497,50.8709,50.4854,50.7264,49188.0
2020-03-09 14:10:00,63.16,63.66,63.1,63.64,51370.0,50.7264,51.1279,50.6782,51.1119,51370.0
2020-03-09 14:15:00,63.65,64.11,63.62,63.87,55508.0,51.1199,51.4893,51.0958,51.2966,55508.0
2020-03-09 14:20:00,63.88,63.98,63.54,63.7,76773.0,51.3046,51.3849,51.0315,51.1601,76773.0
2020-03-09 14:25:00,63.7,63.72,63.52,63.58,54262.0,51.1601,51.1761,51.0155,51.0637,54262.0
2020-03-09 14:30:00,63.57,63.6,63.29,63.32,71032.0,51.0556,51.0797,50.8308,50.8549,71032.0
2020-03-09 14:35:00,63.32,63.75,63.12,63.61,57375.0,50.8549,51.2002,50.6942,51.0878,57375.0
2020-03-09 14:40:00,63.59,63.64,63.31,63.41,40641.0,51.0717,51.1119,50.8468,50.9271,40641.0
2020-03-09 14:45:00,63.4,64.0,63.32,63.68,58013.0,50.9191,51.401,50.8549,51.144,58013.0
2020-03-09 14:50:00,63.67,64.39,63.64,64.34,86423.0,51.136,51.7142,51.1119,51.6741,86423.0
2020-03-09 14:55:00,64.34,64.38,64.14,64.18,69686.0,51.6741,51.7062,51.5134,51.5456,69686.0
2020-03-09 15:00:00,64.19,64.35,63.85,64.14,79921.0,51.5536,51.6821,51.2805,51.5134,79921.0
2020-03-09 15:05:00,64.17,64.22,63.81,63.82,61885.0,51.5375,51.5777,51.2484,51.2564,61885.0
2020-03-09 15:10:00,63.82,63.89,63.57,63.59,75206.0,51.2564,51.3126,51.0556,51.0717,75206.0
2020-03-09 15:15:00,63.57,63.98,63.53,63.75,63673.0,51.0556,51.3849,51.0235,51.2002,63673.0
2020-03-09 15:20:00,63.76,64.0,63.69,63.97,62744.0,51.2082,51.401,51.152,51.3769,62744.0
2020-03-09 15:25:00,63.96,64.28,63.88,64.09,77880.0,51.3689,51.6259,51.3046,51.4733,77880.0
2020-03-09 15:30:00,64.08,64.09,63.7,63.73,95605.0,51.4652,51.4733,51.1601,51.1841,95605.0
2020-03-09 15:35:00,63.75,64.01,63.63,63.71,69629.0,51.2002,51.409,51.1038,51.1681,69629.0
2020-03-09 15:40:00,63.71,64.51,63.4,63.4,220878.0,51.1681,51.8106,50.9191,50.9191,220878.0
2020-03-09 15:45:00,63.41,63.41,62.89,62.9,135789.0,50.9271,50.9271,50.5095,50.5175,135789.0
2020-03-09 15:50:00,62.89,62.96,62.16,62.31,254886.0,50.5095,50.5657,49.9232,50.0437,254886.0
2020-03-09 15:55:00,62.26,62.27,62.02,62.07,355475.0,50.0035,50.0116,49.8108,49.8509,355475.0
2020-03-10 09:30:00,65.95,66.87,65.52,66.41,158257.0,52.9671,53.706,52.6218,53.3366,158257.0
2020-03-10 09:35:00,66.4,66.6,65.42,65.65,73810.0,53.3285,53.4892,52.5415,52.7262,73810.0
2020-03-10 09:40:00,65.56,65.64,64.89,64.9,99534.0,52.6539,52.7181,52.1158,52.1238,99534.0
2020-03-10 09:45:00,64.89,65.21,64.82,65.08,100528.0,52.1158,52.3728,52.0596,52.2684,100528.0
2020-03-10 09:50:00,65.08,66.21,65.07,66.18,42357.0,52.2684,53.1759,52.2604,53.1518,42357.0
2020-03-10 09:55:00,66.08,66.69,65.62,65.62,48059.0,53.0715,53.5614,52.7021,52.7021,48059.0
2020-03-10 10:00:00,65.64,65.85,65.09,65.79,82409.0,52.7181,52.8868,52.2764,52.8386,82409.0
2020-03-10 10:05:00,65.77,66.46,65.67,66.39,45252.0,52.8226,53.3767,52.7422,53.3205,45252.0
2020-03-10 10:10:00,66.38,66.61,66.09,66.16,54514.0,53.3125,53.4972,53.0796,53.1358,54514.0
2020-03-10 10:15:00,66.21,66.42,66.12,66.19,42712.0,53.1759,53.3446,53.1037,53.1599,42712.0
2020-03-10 10:20:00,66.25,66.46,66.02,66.27,34788.0,53.2081,53.3767,53.0233,53.2241,34788.0
2020-03-10 10:25:00,66.27,66.45,65.57,65.66,31819.0,53.2241,53.3687,52.6619,52.7342,31819.0
2020-03-10 10:30:00,65.63,65.63,65.03,65.28,93447.0,52.7101,52.7101,52.2282,52.429,93447.0
2020-03-10 10:35:00,65.29,65.69,65.0,65.0,64622.0,52.437,52.7583,52.2041,52.2041,64622.0
2020-03-10 10:40:00,65.06,65.08,64.59,64.66,39555.0,52.2523,52.2684,51.8748,51.9311,39555.0
2020-03-10 10:45:00,64.63,64.64,64.32,64.51,30200.0,51.907,51.915,51.658,51.8106,30200.0
2020-03-10 10:50:00,64.5,64.54,63.91,63.98,36085.0,51.8026,51.8347,51.3287,51.3849,36085.0
2020-03-10 10:55:00,63.96,64.3,63.91,63.94,32416.0,51.3689,51.6419,51.3287,51.3528,32416.0
2020-03-10 11:00:00,63.99,64.09,63.76,63.81,42831.0,51.393,51.4733,51.2082,51.2484,42831.0
2020-03-10 11:05:00,63.82,63.85,63.64,63.66,57762.0,51.2564,51.2805,51.1119,51.1279,57762.0
2020-03-10 11:10:00,63.62,63.63,62.91,62.93,57120.0,51.0958,51.1038,50.5256,50.5416,57120.0
2020-03-10 11:15:00,62.93,62.98,62.29,62.33,46449.0,50.5416,50.5818,50.0276,50.0597,46449.0
2020-03-10 11:20:00,62.37,62.39,62.0,62.01,68745.0,50.0919,50.1079,49.7947,49.8027,68745.0
2020-03-10 11:25:00,62.05,62.05,61.12,61.13,71096.0,49.8349,49.8349,49.0879,49.096,71096.0
2020-03-10 11:30:00,61.13,61.3,60.92,61.18,70586.0,49.096,49.2325,48.9273,49.1361,70586.0
2020-03-10 11:35:00,61.21,61.21,60.74,61.09,36143.0,49.1602,49.1602,48.7828,49.0639,36143.0
2020-03-10 11:40:00,61.11,61.56,60.91,61.52,47807.0,49.0799,49.4413,48.9193,49.4092,47807.0
2020-03-10 11:45:00,61.52,61.86,61.38,61.75,47740.0,49.4092,49.6823,49.2968,49.5939,47740.0
2020-03-10 11:50:00,61.83,61.85,60.63,60.63,54848.0,49.6582,49.6742,48.6944,48.6944,54848.0
2020-03-10 11:55:00,60.7,61.05,60.46,60.77,52229.0,48.7506,49.0317,48.5579,48.8069,52229.0
2020-03-10 12:00:00,60.81,61.62,60.49,61.5,73832.0,48.839,49.4895,48.582,49.3931,73832.0
2020-03-10 12:05:00,61.5,61.52,61.26,61.45,50098.0,49.3931,49.4092,49.2004,49.353,50098.0
2020-03-10 12:10:00,61.44,62.0,61.42,61.95,53783.0,49.345,49.7947,49.3289,49.7546,53783.0
2020-03-10 12:15:00,61.94,62.07,61.54,61.6,41724.0,49.7465,49.8509,49.4253,49.4735,41724.0
2020-03-10 12:20:00,61.55,61.67,61.16,61.16,42291.0,49.4333,49.5297,49.1201,49.1201,42291.0
2020-03-10 12:25:00,61.18,61.29,60.7,60.72,42193.0,49.1361,49.2245,48.7506,48.7667,42193.0
2020-03-10 12:30:00,60.7,60.79,60.33,60.62,85789.0,48.7506,48.8229,48.4535,48.6864,85789.0
2020-03-10 12:35:00,60.6,60.86,60.38,60.68,45207.0,48.6703,48.8791,48.4936,48.7346,45207.0
2020-03-10 12:40:00,60.68,60.9,60.29,60.9,74642.0,48.7346,48.9113,48.4213,48.9113,74642.0
2020-03-10 12:45:00,60.89,60.92,60.43,60.45,41512.0,48.9032,48.9273,48.5338,48.5498,41512.0
2020-03-10 12:50:00,60.43,60.79,60.34,60.74,35185.0,48.5338,48.8229,48.4615,48.7828,35185.0
2020-03-10 12:55:00,60.71,61.06,60.64,60.8,48662.0,48.7587,49.0398,48.7024,48.8309,48662.0
2020-03-10 13:00:00,60.82,60.82,60.5,60.76,48334.0,48.847,48.847,48.59,48.7988,48334.0
2020-03-10 13:05:00,60.8,61.26,60.64,61.22,48491.0,48.8309,49.2004,48.7024,49.1683,48491.0
2020-03-10 13:10:00,61.21,61.54,61.18,61.48,69044.0,49.1602,49.4253,49.1361,49.3771,69044.0
2020-03-10 13:15:00,61.51,61.7,61.0,61.46,73824.0,49.4012,49.5538,48.9916,49.361,73824.0
2020-03-10 13:20:00,61.49,61.66,61.22,61.24,40562.0,49.3851,49.5216,49.1683,49.1843,40562.0
2020-03-10 13:25:00,61.25,61.45,60.8,61.3,39303.0,49.1924,49.353,48.8309,49.2325,39303.0
2020-03-10 13:30:00,61.32,62.01,61.18,62.0,35965.0,49.2486,49.8027,49.1361,49.7947,35965.0
2020-03-10 13:35:00,62.0,62.09,61.26,61.57,35030.0,49.7947,49.867,49.2004,49.4494,35030.0
2020-03-10 13:40:00,61.64,61.73,61.21,61.28,43722.0,49.5056,49.5779,49.1602,49.2165,43722.0
2020-03-10 13:45:00,61.26,61.28,60.73,60.75,55565.0,49.2004,49.2165,48.7747,48.7908,55565.0
2020-03-10 13:50:00,60.78,60.92,60.61,60.74,32487.0,48.8149,48.9273,48.6783,48.7828,32487.0
2020-03-10 13:55:00,60.76,60.94,60.59,60.71,30642.0,48.7988,48.9434,48.6623,48.7587,30642.0
2020-03-10 14:00:00,60.72,60.79,60.46,60.79,25756.0,48.7667,48.8229,48.5579,48.8229,25756.0
2020-03-10 14:05:00,60.76,61.33,60.67,61.32,36509.0,48.7988,49.2566,48.7265,49.2486,36509.0
2020-03-10 14:10:00,61.32,61.6,61.21,61.5,37011.0,49.2486,49.4735,49.1602,49.3931,37011.0
2020-03-10 14:15:00,61.5,61.89,61.49,61.85,45903.0,49.3931,49.7064,49.3851,49.6742,45903.0
2020-03-10 14:20:00,61.88,62.12,61.65,61.69,54905.0,49.6983,49.8911,49.5136,49.5457,54905.0
2020-03-10 14:25:00,61.72,62.38,61.67,62.29,59026.0,49.5698,50.0999,49.5297,50.0276,59026.0
2020-03-10 14:30:00,62.32,62.67,62.15,62.67,29227.0,50.0517,50.3328,49.9152,50.3328,29227.0
2020-03-10 14:35:00,62.63,62.99,62.62,62.8,36216.0,50.3007,50.5898,50.2927,50.4372,36216.0
2020-03-10 14:40:00,62.8,63.22,62.75,62.98,49817.0,50.4372,50.7745,50.3971,50.5818,49817.0
2020-03-10 14:45:00,63.0,63.44,62.82,63.41,91878.0,50.5979,50.9512,50.4533,50.9271,91878.0
2020-03-10 14:50:00,63.41,63.41,62.56,63.09,44566.0,50.9271,50.9271,50.2445,50.6701,44566.0
2020-03-10 14:55:00,63.12,63.17,62.71,62.92,34165.0,50.6942,50.7344,50.3649,50.5336,34165.0
2020-03-10 15:00:00,62.94,63.15,62.7,63.15,50535.0,50.5497,50.7183,50.3569,50.7183,50535.0
2020-03-10 15:05:00,63.15,63.43,63.1,63.22,51186.0,50.7183,50.9432,50.6782,50.7745,51186.0
2020-03-10 15:10:00,63.22,63.26,62.72,62.79,81289.0,50.7745,50.8067,50.373,50.4292,81289.0
2020-03-10 15:15:00,62.79,63.39,62.64,63.33,71698.0,50.4292,50.9111,50.3087,50.8629,71698.0
2020-03-10 15:20:00,63.31,63.33,62.91,63.0,75577.0,50.8468,50.8629,50.5256,50.5979,75577.0
2020-03-10 15:25:00,62.99,63.0,62.58,62.6,77738.0,50.5898,50.5979,50.2605,50.2766,77738.0
2020-03-10 15:30:00,62.63,62.69,62.22,62.24,118816.0,50.3007,50.3489,49.9714,49.9875,118816.0
2020-03-10 15:35:00,62.24,62.8,62.2,62.77,82603.0,49.9875,50.4372,49.9553,50.4131,82603.0
2020-03-10 15:40:00,62.77,62.91,62.62,62.77,73843.0,50.4131,50.5256,50.2927,50.4131,73843.0
2020-03-10 15:45:00,62.76,63.13,62.74,62.99,72841.0,50.4051,50.7023,50.389,50.5898,72841.0
2020-03-10 15:50:00,63.01,63.44,62.96,63.44,124880.0,50.6059,50.9512,50.5657,50.9512,124880.0
2020-03-10 15:55:00,63.42,63.57,63.04,63.35,368875.0,50.9352,51.0556,50.63,50.879,368875.0
2020-03-11 09:30:00,61.04,61.48,60.09,61.48,149686.0,49.0237,49.3771,48.2607,49.3771,149686.0
2020-03-11 09:35:00,61.33,61.67,60.27,60.27,67729.0,49.2566,49.5297,48.4053,48.4053,67729.0
2020-03-11 09:40:00,60.37,60.65,59.72,59.84,94247.0,48.4856,48.7105,47.9636,48.0599,94247.0
2020-03-11 09:45:00,59.81,60.37,59.61,59.7,54192.0,48.0358,48.4856,47.8752,47.9475,54192.0
2020-03-11 09:50:00,59.61,59.62,58.86,58.97,98892.0,47.8752,47.8832,47.2729,47.3612,98892.0
2020-03-11 09:55:00,59.0,59.37,58.62,58.78,78128.0,47.3853,47.6825,47.0801,47.2086,78128.0
2020-03-11 10:00:00,58.78,58.9,58.34,58.41,86013.0,47.2086,47.305,46.8552,46.9114,86013.0
2020-03-11 10:05:00,58.41,58.82,58.22,58.54,73574.0,46.9114,47.2407,46.7588,47.0158,73574.0
2020-03-11 10:10:00,58.56,58.79,58.23,58.42,93781.0,47.0319,47.2166,46.7669,46.9195,93781.0
2020-03-11 10:15:00,58.37,58.65,58.22,58.43,67598.0,46.8793,47.1042,46.7588,46.9275,67598.0
2020-03-11 10:20:00,58.44,58.44,57.77,58.06,123686.0,46.9355,46.9355,46.3974,46.6303,123686.0
2020-03-11 10:25:00,58.04,58.39,57.91,58.28,87111.0,46.6143,46.8954,46.5099,46.807,87111.0
2020-03-11 10:30:00,58.19,58.5,57.99,58.34,69389.0,46.7347,46.9837,46.5741,46.8552,69389.0
2020-03-11 10:35:00,58.32,58.58,58.01,58.39,47933.0,46.8392,47.048,46.5902,46.8954,47933.0
2020-03-11 10:40:00,58.33,58.78,58.18,58.23,80156.0,46.8472,47.2086,46.7267,46.7669,80156.0
2020-03-11 10:45:00,58.15,58.82,58.15,58.36,57438.0,46.7026,47.2407,46.7026,46.8713,57438.0
2020-03-11 10:50:00,58.37,59.14,58.23,58.23,70860.0,46.8793,47.4977,46.7669,46.7669,70860.0
2020-03-11 10:55:00,58.27,58.51,58.06,58.38,84526.0,46.799,46.9918,46.6303,46.8873,84526.0
2020-03-11 11:00:00,58.42,58.42,57.54,57.69,68949.0,46.9195,46.9195,46.2127,46.3332,68949.0
2020-03-11 11:05:00,57.63,57.86,57.41,57.75,60680.0,46.285,46.4697,46.1083,46.3814,60680.0
2020-03-11 11:10:00,57.8,57.8,57.42,57.49,44060.0,46.4215,46.4215,46.1163,46.1725,44060.0
2020-03-11 11:15:00,57.49,57.52,57.15,57.27,39980.0,46.1725,46.1966,45.8995,45.9959,39980.0
2020-03-11 11:20:00,57.28,57.39,57.02,57.1,89772.0,46.0039,46.0922,45.7951,45.8593,89772.0
2020-03-11 11:25:00,57.1,57.25,57.0,57.02,58418.0,45.8593,45.9798,45.779,45.7951,58418.0
2020-03-11 11:30:00,57.02,57.47,56.92,57.45,63795.0,45.7951,46.1565,45.7148,46.1404,63795.0
2020-03-11 11:35:00,57.49,57.8,57.29,57.75,33263.0,46.1725,46.4215,46.0119,46.3814,33263.0
2020-03-11 11:40:00,57.76,57.85,57.47,57.7,73504.0,46.3894,46.4617,46.1565,46.3412,73504.0
2020-03-11 11:45:00,57.69,57.79,57.37,57.71,44876.0,46.3332,46.4135,46.0762,46.3492,44876.0
2020-03-11 11:50:00,57.76,57.84,57.51,57.52,49072.0,46.3894,46.4536,46.1886,46.1966,49072.0
2020-03-11 11:55:00,57.55,57.83,57.41,57.64,36626.0,46.2207,46.4456,46.1083,46.293,36626.0
2020-03-11 12:00:00,57.6,57.92,57.47,57.86,37890.0,46.2609,46.5179,46.1565,46.4697,37890.0
2020-03-11 12:05:00,57.86,58.08,57.69,58.04,57872.0,46.4697,46.6464,46.3332,46.6143,57872.0
2020-03-11 12:10:00,58.02,58.28,58.02,58.21,41850.0,46.5982,46.807,46.5982,46.7508,41850.0
2020-03-11 12:15:00,58.24,58.7,58.16,58.44,42645.0,46.7749,47.1443,46.7107,46.9355,42645.0
2020-03-11 12:20:00,58.46,58.6,58.17,58.18,45121.0,46.9516,47.064,46.7187,46.7267,45121.0
2020-03-11 12:25:00,58.21,58.26,57.98,58.02,69267.0,46.7508,46.791,46.5661,46.5982,69267.0
2020-03-11 12:30:00,58.01,58.08,57.55,57.6,42251.0,46.5902,46.6464,46.2207,46.2609,42251.0
2020-03-11 12:35:00,57.63,57.67,57.42,57.51,52782.0,46.285,46.3171,46.1163,46.1886,52782.0
2020-03-11 12:40:00,57.5,57.78,57.3,57.52,40023.0,46.1806,46.4055,46.02,46.1966,40023.0
2020-03-11 12:45:00,57.5,57.54,57.21,57.37,34648.0,46.1806,46.2127,45.9477,46.0762,34648.0
2020-03-11 12:50:00,57.36,57.76,57.36,57.5,37587.0,46.0681,46.3894,46.0681,46.1806,37587.0
2020-03-11 12:55:00,57.47,57.53,57.19,57.5,41027.0,46.1565,46.2047,45.9316,46.1806,41027.0
2020-03-11 13:00:00,57.48,57.48,57.08,57.08,21478.0,46.1645,46.1645,45.8433,45.8433,21478.0
2020-03-11 13:05:00,57.08,57.33,57.01,57.25,47463.0,45.8433,46.044,45.787,45.9798,47463.0
2020-03-11 13:10:00,57.27,57.35,57.01,57.04,35651.0,45.9959,46.0601,45.787,45.8111,35651.0
2020-03-11 13:15:00,57.04,57.18,56.94,56.98,34450.0,45.8111,45.9236,45.7308,45.7629,34450.0
2020-03-11 13:20:00,57.0,57.12,56.73,56.76,38934.0,45.779,45.8754,45.5622,45.5863,38934.0
2020-03-11 13:25:00,56.75,57.06,56.67,56.9,40501.0,45.5782,45.8272,45.514,45.6987,40501.0
2020-03-11 13:30:00,56.9,57.01,56.58,56.59,40580.0,45.6987,45.787,45.4417,45.4497,40580.0
2020-03-11 13:35:00,56.59,56.73,56.47,56.7,45534.0,45.4497,45.5622,45.3533,45.5381,45534.0
2020-03-11 13:40:00,56.7,56.76,56.58,56.6,40181.0,45.5381,45.5863,45.4417,45.4578,40181.0
2020-03-11 13:45:00,56.58,56.67,56.45,56.45,66487.0,45.4417,45.514,45.3373,45.3373,66487.0
2020-03-11 13:50:00,56.47,56.75,56.43,56.61,67343.0,45.3533,45.5782,45.3212,45.4658,67343.0
2020-03-11 13:55:00,56.62,57.1,56.6,57.04,108995.0,45.4738,45.8593,45.4578,45.8111,108995.0
2020-03-11 14:00:00,57.07,57.3,56.83,56.83,113288.0,45.8352,46.02,45.6425,45.6425,113288.0
2020-03-11 14:05:00,56.85,56.86,56.53,56.66,46680.0,45.6585,45.6666,45.4015,45.5059,46680.0
2020-03-11 14:10:00,56.66,56.82,56.51,56.56,53529.0,45.5059,45.6344,45.3855,45.4256,53529.0
2020-03-11 14:15:00,56.55,56.61,56.36,56.39,57365.0,45.4176,45.4658,45.265,45.2891,57365.0
2020-03-11 14:20:00,56.41,56.43,56.15,56.19,57605.0,45.3052,45.3212,45.0963,45.1285,57605.0
2020-03-11 14:25:00,56.17,56.37,56.11,56.12,52393.0,45.1124,45.273,45.0642,45.0722,52393.0
2020-03-11 14:30:00,56.15,56.47,56.06,56.08,43963.0,45.0963,45.3533,45.0241,45.0401,43963.0
2020-03-11 14:35:00,56.09,56.28,55.98,56.27,59054.0,45.0482,45.2007,44.9598,45.1927,59054.0
2020-03-11 14:40:00,56.26,56.6,55.95,56.02,50598.0,45.1847,45.4578,44.9357,44.9919,50598.0
2020-03-11 14:45:00,56.02,56.03,55.53,55.54,75813.0,44.9919,45.0,44.5984,44.6064,75813.0
2020-03-11 14:50:00,55.54,55.61,55.15,55.22,99026.0,44.6064,44.6626,44.2932,44.3494,99026.0
2020-03-11 14:55:00,55.23,55.42,55.16,55.19,108654.0,44.3575,44.51,44.3012,44.3253,108654.0
2020-03-11 15:00:00,55.2,55.24,55.0,55.0,80592.0,44.3334,44.3655,44.1727,44.1727,80592.0
2020-03-11 15:05:00,55.01,55.05,54.66,54.66,132558.0,44.1808,44.2129,43.8997,43.8997,132558.0
2020-03-11 15:10:00,54.66,56.66,54.53,54.56,272517.0,43.8997,45.5059,43.7953,43.8193,272517.0
2020-03-11 15:15:00,54.56,54.96,54.55,54.81,93305.0,43.8193,44.1406,43.8113,44.0201,93305.0
2020-03-11 15:20:00,54.81,54.99,54.43,54.44,147862.0,44.0201,44.1647,43.7149,43.723,147862.0
2020-03-11 15:25:00,54.44,54.85,54.32,54.45,138589.0,43.723,44.0523,43.6266,43.731,138589.0
2020-03-11 15:30:00,54.45,55.05,54.12,55.0,170781.0,43.731,44.2129,43.466,44.1727,170781.0
2020-03-11 15:35:00,54.97,55.18,54.9,55.13,123430.0,44.1486,44.3173,44.0924,44.2771,123430.0
2020-03-11 15:40:00,55.11,55.18,54.71,54.79,111938.0,44.2611,44.3173,43.9398,44.0041,111938.0
2020-03-11 15:45:00,54.82,55.09,54.74,54.99,169938.0,44.0282,44.245,43.9639,44.1647,169938.0
2020-03-11 15:50:00,54.98,55.09,54.53,55.08,233853.0,44.1567,44.245,43.7953,44.237,233853.0
2020-03-11 15:55:00,55.06,55.53,54.86,55.16,449528.0,44.2209,44.5984,44.0603,44.3012,449528.0
2020-03-12 09:30:00,51.02,51.21,50.92,51.0,11185.0,40.9762,41.1288,40.8959,40.9602,11185.0
2020-03-12 09:35:00,51.0,51.0,51.0,51.0,0.0,40.9602,40.9602,40.9602,40.9602,0.0
2020-03-12 09:40:00,51.0,51.0,51.0,51.0,0.0,40.9602,40.9602,40.9602,40.9602,0.0
2020-03-12 09:45:00,51.0,51.0,51.0,51.0,0.0,40.9602,40.9602,40.9602,40.9602,0.0
2020-03-12 09:50:00,48.53,50.24,48.53,49.73,199362.0,38.9764,40.3498,38.9764,39.9402,199362.0
2020-03-12 09:55:00,49.72,51.18,49.66,51.05,114754.0,39.9321,41.1047,39.884,41.0003,114754.0
2020-03-12 10:00:00,51.09,51.09,50.09,50.57,140746.0,41.0325,41.0325,40.2293,40.6148,140746.0
2020-03-12 10:05:00,50.5,50.96,49.53,49.59,190189.0,40.5586,40.928,39.7796,39.8277,190189.0
2020-03-12 10:10:00,49.58,49.76,48.81,49.02,120601.0,39.8197,39.9643,39.2013,39.3699,120601.0
2020-03-12 10:15:00,49.0,49.34,48.39,48.48,145398.0,39.3539,39.627,38.864,38.9363,145398.0
2020-03-12 10:20:00,48.5,48.5,47.5,48.0,152333.0,38.9523,38.9523,38.1492,38.5507,152333.0
2020-03-12 10:25:00,47.94,48.05,46.85,47.0,141387.0,38.5026,38.5909,37.6271,37.7476,141387.0
2020-03-12 10:30:00,47.0,47.4,46.33,46.83,213424.0,37.7476,38.0689,37.2095,37.6111,213424.0
2020-03-12 10:35:00,46.77,47.33,46.56,47.04,112666.0,37.5629,38.0126,37.3942,37.7797,112666.0
2020-03-12 10:40:00,47.0,47.4,46.86,47.35,88178.0,37.7476,38.0689,37.6352,38.0287,88178.0
2020-03-12 10:45:00,47.36,47.43,46.96,47.2,131634.0,38.0367,38.093,37.7155,37.9082,131634.0
2020-03-12 10:50:00,47.22,47.39,47.06,47.32,133103.0,37.9243,38.0608,37.7958,38.0046,133103.0
2020-03-12 10:55:00,47.32,47.48,47.06,47.08,121235.0,38.0046,38.1331,37.7958,37.8119,121235.0
2020-03-12 11:00:00,47.09,47.12,46.61,46.66,115113.0,37.8199,37.844,37.4344,37.4745,115113.0
2020-03-12 11:05:00,46.65,46.68,46.44,46.48,92443.0,37.4665,37.4906,37.2978,37.33,92443.0
2020-03-12 11:10:00,46.48,46.49,45.32,45.32,103487.0,37.33,37.338,36.3983,36.3983,103487.0
2020-03-12 11:15:00,45.33,45.63,44.95,45.12,182380.0,36.4064,36.6473,36.1012,36.2377,182380.0
2020-03-12 11:20:00,45.15,45.23,44.95,45.07,123542.0,36.2618,36.326,36.1012,36.1975,123542.0
2020-03-12 11:25:00,45.07,45.61,44.9,45.59,148832.0,36.1975,36.6312,36.061,36.6152,148832.0
2020-03-12 11:30:00,45.58,46.19,45.47,45.63,140523.0,36.6071,37.0971,36.5188,36.6473,140523.0
2020-03-12 11:35:00,45.64,46.1,45.64,45.76,78033.0,36.6553,37.0248,36.6553,36.7517,78033.0
2020-03-12 11:40:00,45.76,45.82,45.22,45.25,103311.0,36.7517,36.7999,36.318,36.3421,103311.0
2020-03-12 11:45:00,45.26,45.41,45.17,45.27,181693.0,36.3501,36.4706,36.2779,36.3582,181693.0
2020-03-12 11:50:00,45.28,45.28,44.81,45.11,131542.0,36.3662,36.3662,35.9887,36.2297,131542.0
2020-03-12 11:55:00,45.11,46.0,45.11,45.95,113817.0,36.2297,36.9445,36.2297,36.9043,113817.0
2020-03-12 12:00:00,45.92,46.3,45.91,46.3,116171.0,36.8802,37.1854,36.8722,37.1854,116171.0
2020-03-12 12:05:00,46.3,46.65,46.15,46.15,98862.0,37.1854,37.4665,37.0649,37.0649,98862.0
2020-03-12 12:10:00,46.17,46.32,45.83,46.04,84410.0,37.081,37.2015,36.8079,36.9766,84410.0
2020-03-12 12:15:00,46.01,46.2,45.65,45.9,58304.0,36.9525,37.1051,36.6634,36.8642,58304.0
2020-03-12 12:20:00,45.87,46.28,45.61,46.19,86173.0,36.8401,37.1693,36.6312,37.0971,86173.0
2020-03-12 12:25:00,46.17,46.37,46.02,46.24,71055.0,37.081,37.2416,36.9605,37.1372,71055.0
2020-03-12 12:30:00,46.23,46.24,45.89,45.95,57928.0,37.1292,37.1372,36.8561,36.9043,57928.0
2020-03-12 12:35:00,45.95,46.01,45.61,45.61,88015.0,36.9043,36.9525,36.6312,36.6312,88015.0
2020-03-12 12:40:00,45.6,45.7,45.33,45.59,60971.0,36.6232,36.7035,36.4064,36.6152,60971.0
2020-03-12 12:45:00,45.6,45.62,45.28,45.47,101789.0,36.6232,36.6393,36.3662,36.5188,101789.0
2020-03-12 12:50:00,45.47,46.87,45.47,46.48,102627.0,36.5188,37.6432,36.5188,37.33,102627.0
2020-03-12 12:55:00,46.46,49.53,46.41,48.95,156751.0,37.3139,39.7796,37.2738,39.3137,156751.0
2020-03-12 13:00:00,48.95,48.98,48.1,48.62,112394.0,39.3137,39.3378,38.6311,39.0487,112394.0
2020-03-12 13:05:00,48.65,49.1,48.54,48.81,86136.0,39.0728,39.4342,38.9844,39.2013,86136.0
2020-03-12 13:10:00,48.89,49.02,48.27,48.29,270283.0,39.2655,39.3699,38.7676,38.7837,270283.0
2020-03-12 13:15:00,48.3,48.4,47.81,48.31,84858.0,38.7917,38.872,38.3981,38.7997,84858.0
2020-03-12 13:20:00,48.29,48.29,47.96,47.96,157273.0,38.7837,38.7837,38.5186,38.5186,157273.0
2020-03-12 13:25:00,47.98,47.98,47.58,47.73,61347.0,38.5347,38.5347,38.2134,38.3339,61347.0
2020-03-12 13:30:00,47.72,47.85,47.25,47.34,59782.0,38.3259,38.4303,37.9484,38.0207,59782.0
2020-03-12 13:35:00,47.35,47.41,46.53,46.53,76735.0,38.0287,38.0769,37.3701,37.3701,76735.0
2020-03-12 13:40:00,46.52,46.84,46.21,46.23,60747.0,37.3621,37.6191,37.1131,37.1292,60747.0
2020-03-12 13:45:00,46.23,47.12,46.09,46.92,48851.0,37.1292,37.844,37.0167,37.6834,48851.0
2020-03-12 13:50:00,46.97,47.09,46.81,46.97,35284.0,37.7235,37.8199,37.595,37.7235,35284.0
2020-03-12 13:55:00,46.98,47.58,46.98,47.48,83702.0,37.7315,38.2134,37.7315,38.1331,83702.0
2020-03-12 14:00:00,47.47,47.58,46.86,47.24,71626.0,38.1251,38.2134,37.6352,37.9404,71626.0
2020-03-12 14:05:00,47.24,47.29,47.0,47.13,34425.0,37.9404,37.9805,37.7476,37.852,34425.0
2020-03-12 14:10:00,47.18,47.28,46.98,47.17,53373.0,37.8922,37.9725,37.7315,37.8841,53373.0
2020-03-12 14:15:00,47.16,47.19,46.8,46.91,73869.0,37.8761,37.9002,37.587,37.6753,73869.0
2020-03-12 14:20:00,46.91,47.12,46.91,47.1,53243.0,37.6753,37.844,37.6753,37.8279,53243.0
2020-03-12 14:25:00,47.11,47.65,46.49,47.35,221926.0,37.836,38.2696,37.338,38.0287,221926.0
2020-03-12 14:30:00,47.41,47.41,46.92,46.94,48556.0,38.0769,38.0769,37.6834,37.6994,48556.0
2020-03-12 14:35:00,46.93,46.96,46.44,46.54,53295.0,37.6914,37.7155,37.2978,37.3782,53295.0
2020-03-12 14:40:00,46.54,46.92,46.52,46.89,49464.0,37.3782,37.6834,37.3621,37.6593,49464.0
2020-03-12 14:45:00,46.95,47.33,46.65,47.18,87572.0,37.7074,38.0126,37.4665,37.8922,87572.0
2020-03-12 14:50:00,47.17,47.42,47.03,47.06,54140.0,37.8841,38.0849,37.7717,37.7958,54140.0
2020-03-12 14:55:00,47.06,47.08,46.59,46.62,66027.0,37.7958,37.8119,37.4183,37.4424,66027.0
2020-03-12 15:00:00,46.58,46.78,46.56,46.69,124800.0,37.4103,37.5709,37.3942,37.4986,124800.0
2020-03-12 15:05:00,46.68,46.94,46.45,46.66,132205.0,37.4906,37.6994,37.3059,37.4745,132205.0
2020-03-12 15:10:00,46.69,47.14,46.61,47.11,160733.0,37.4986,37.86,37.4344,37.836,160733.0
2020-03-12 15:15:00,47.1,47.14,46.83,46.93,149467.0,37.8279,37.86,37.6111,37.6914,149467.0
2020-03-12 15:20:00,46.97,46.98,46.37,46.38,95200.0,37.7235,37.7315,37.2416,37.2497,95200.0
2020-03-12 15:25:00,46.36,46.76,46.16,46.2,114921.0,37.2336,37.5549,37.073,37.1051,114921.0
2020-03-12 15:30:00,46.2,46.4,46.06,46.09,111127.0,37.1051,37.2657,36.9927,37.0167,111127.0
2020-03-12 15:35:00,46.09,46.25,46.04,46.21,126637.0,37.0167,37.1453,36.9766,37.1131,126637.0
2020-03-12 15:40:00,46.22,46.65,46.1,46.15,150482.0,37.1212,37.4665,37.0248,37.0649,150482.0
2020-03-12 15:45:00,46.16,46.95,46.05,46.93,172250.0,37.073,37.7074,36.9846,37.6914,172250.0
2020-03-12 15:50:00,46.96,47.36,46.68,46.77,182463.0,37.7155,38.0367,37.4906,37.5629,182463.0
2020-03-12 15:55:00,46.76,46.76,46.2,46.46,343899.0,37.5549,37.5549,37.1051,37.3139,343899.0
2020-03-13 09:30:00,50.71,51.03,50.03,50.17,138497.0,40.7273,40.9843,40.1811,40.2936,138497.0
2020-03-13 09:35:00,50.26,50.26,48.6,48.62,86366.0,40.3658,40.3658,39.0326,39.0487,86366.0
2020-03-13 09:40:00,48.64,48.65,47.82,47.85,99111.0,39.0648,39.0728,38.4062,38.4303,99111.0
2020-03-13 09:45:00,47.88,48.1,47.55,47.73,93979.0,38.4544,38.6311,38.1893,38.3339,93979.0
2020-03-13 09:50:00,47.8,47.82,46.77,46.86,94199.0,38.3901,38.4062,37.5629,37.6352,94199.0
2020-03-13 09:55:00,46.92,47.05,46.65,47.0,67014.0,37.6834,37.7878,37.4665,37.7476,67014.0
2020-03-13 10:00:00,47.0,47.93,46.94,47.93,75898.0,37.7476,38.4945,37.6994,38.4945,75898.0
2020-03-13 10:05:00,47.86,48.28,47.84,48.14,49160.0,38.4383,38.7756,38.4222,38.6632,49160.0
2020-03-13 10:10:00,48.14,48.24,47.66,48.22,69773.0,38.6632,38.7435,38.2777,38.7274,69773.0
2020-03-13 10:15:00,48.22,49.3,48.02,49.11,61213.0,38.7274,39.5948,38.5668,39.4422,61213.0
2020-03-13 10:20:00,49.28,49.82,49.13,49.69,86308.0,39.5788,40.0125,39.4583,39.9081,86308.0
2020-03-13 10:25:00,49.69,49.84,49.14,49.35,43668.0,39.9081,40.0285,39.4663,39.635,43668.0
2020-03-13 10:30:00,49.35,49.68,49.19,49.34,52975.0,39.635,39.9,39.5065,39.627,52975.0
2020-03-13 10:35:00,49.34,49.43,49.19,49.33,60094.0,39.627,39.6992,39.5065,39.6189,60094.0
2020-03-13 10:40:00,49.36,49.41,49.01,49.13,48601.0,39.643,39.6832,39.3619,39.4583,48601.0
2020-03-13 10:45:00,49.08,49.13,48.85,49.02,47859.0,39.4181,39.4583,39.2334,39.3699,47859.0
2020-03-13 10:50:00,49.01,49.11,48.6,48.66,37608.0,39.3619,39.4422,39.0326,39.0808,37608.0
2020-03-13 10:55:00,48.64,48.7,47.74,47.82,69723.0,39.0648,39.1129,38.3419,38.4062,69723.0
2020-03-13 11:00:00,47.85,48.55,47.85,48.51,67903.0,38.4303,38.9925,38.4303,38.9603,67903.0
2020-03-13 11:05:00,48.51,49.05,48.44,49.0,46241.0,38.9603,39.394,38.9041,39.3539,46241.0
2020-03-13 11:10:00,49.02,49.03,48.51,48.95,43395.0,39.3699,39.378,38.9603,39.3137,43395.0
2020-03-13 11:15:00,48.94,49.03,48.83,48.95,50223.0,39.3057,39.378,39.2174,39.3137,50223.0
2020-03-13 11:20:00,48.97,49.09,48.7,49.01,38420.0,39.3298,39.4262,39.1129,39.3619,38420.0
2020-03-13 11:25:00,49.0,49.02,48.07,48.07,40575.0,39.3539,39.3699,38.607,38.607,40575.0
2020-03-13 11:30:00,48.04,48.11,47.52,47.71,38003.0,38.5829,38.6391,38.1652,38.3178,38003.0
2020-03-13 11:35:00,47.71,47.95,47.69,47.77,36517.0,38.3178,38.5106,38.3018,38.366,36517.0
2020-03-13 11:40:00,47.7,47.73,47.33,47.33,47841.0,38.3098,38.3339,38.0126,38.0126,47841.0
2020-03-13 11:45:00,47.39,47.59,47.06,47.26,54767.0,38.0608,38.2215,37.7958,37.9564,54767.0
2020-03-13 11:50:00,47.28,47.38,47.19,47.34,32045.0,37.9725,38.0528,37.9002,38.0207,32045.0
2020-03-13 11:55:00,47.32,47.81,47.26,47.29,48803.0,38.0046,38.3981,37.9564,37.9805,48803.0
2020-03-13 12:00:00,47.25,47.46,47.0,47.09,36874.0,37.9484,38.1171,37.7476,37.8199,36874.0
2020-03-13 12:05:00,47.1,47.48,46.93,47.37,60614.0,37.8279,38.1331,37.6914,38.0448,60614.0
2020-03-13 12:10:00,47.33,47.57,47.26,47.56,41342.0,38.0126,38.2054,37.9564,38.1974,41342.0
2020-03-13 12:15:00,47.57,47.73,47.38,47.52,21779.0,38.2054,38.3339,38.0528,38.1652,21779.0
2020-03-13 12:20:00,47.52,47.64,47.49,47.55,24087.0,38.1652,38.2616,38.1411,38.1893,24087.0
2020-03-13 12:25:00,47.56,47.84,47.5,47.65,21350.0,38.1974,38.4222,38.1492,38.2696,21350.0
2020-03-13 12:30:00,47.59,48.13,47.49,48.03,35307.0,38.2215,38.6552,38.1411,38.5748,35307.0
2020-03-13 12:35:00,48.05,48.55,48.03,48.12,64666.0,38.5909,38.9925,38.5748,38.6471,64666.0
2020-03-13 12:40:00,48.12,48.38,48.12,48.32,40014.0,38.6471,38.8559,38.6471,38.8078,40014.0
2020-03-13 12:45:00,48.32,48.66,48.28,48.52,56294.0,38.8078,39.0808,38.7756,38.9684,56294.0
2020-03-13 12:50:00,48.52,48.63,48.25,48.3,41683.0,38.9684,39.0567,38.7515,38.7917,41683.0
2020-03-13 12:55:00,48.29,48.45,48.2,48.26,47066.0,38.7837,38.9122,38.7114,38.7596,47066.0
2020-03-13 13:00:00,48.28,48.59,48.28,48.45,58832.0,38.7756,39.0246,38.7756,38.9122,58832.0
2020-03-13 13:05:00,48.47,48.5,48.28,48.45,52078.0,38.9282,38.9523,38.7756,38.9122,52078.0
2020-03-13 13:10:00,48.44,48.69,48.34,48.4,29349.0,38.9041,39.1049,38.8238,38.872,29349.0
2020-03-13 13:15:00,48.41,48.65,48.25,48.55,41940.0,38.88,39.0728,38.7515,38.9925,41940.0
2020-03-13 13:20:00,48.55,48.83,48.48,48.69,24391.0,38.9925,39.2174,38.9363,39.1049,24391.0
2020-03-13 13:25:00,48.67,49.14,48.67,49.11,21562.0,39.0889,39.4663,39.0889,39.4422,21562.0
2020-03-13 13:30:00,49.1,49.3,49.02,49.1,33826.0,39.4342,39.5948,39.3699,39.4342,33826.0
2020-03-13 13:35:00,49.1,49.17,48.91,49.17,35187.0,39.4342,39.4904,39.2816,39.4904,35187.0
2020-03-13 13:40:00,49.17,49.39,49.14,49.16,35148.0,39.4904,39.6671,39.4663,39.4824,35148.0
2020-03-13 13:45:00,49.27,49.95,49.22,49.53,59365.0,39.5707,40.1169,39.5306,39.7796,59365.0
2020-03-13 13:50:00,49.57,49.82,49.51,49.78,57397.0,39.8117,40.0125,39.7635,39.9803,57397.0
2020-03-13 13:55:00,49.78,49.98,49.74,49.95,62705.0,39.9803,40.141,39.9482,40.1169,62705.0
2020-03-13 14:00:00,49.95,49.97,49.64,49.85,51115.0,40.1169,40.1329,39.8679,40.0366,51115.0
2020-03-13 14:05:00,49.84,49.98,49.38,49.68,36297.0,40.0285,40.141,39.6591,39.9,36297.0
2020-03-13 14:10:00,49.71,49.97,49.57,49.85,63323.0,39.9241,40.1329,39.8117,40.0366,63323.0
2020-03-13 14:15:00,49.88,50.02,49.8,49.85,34773.0,40.0607,40.1731,39.9964,40.0366,34773.0
2020-03-13 14:20:00,49.83,50.04,49.75,50.04,64140.0,40.0205,40.1892,39.9562,40.1892,64140.0
2020-03-13 14:25:00,50.04,50.04,49.74,49.81,49897.0,40.1892,40.1892,39.9482,40.0044,49897.0
2020-03-13 14:30:00,49.82,49.89,49.56,49.79,41639.0,40.0125,40.0687,39.8036,39.9884,41639.0
2020-03-13 14:35:00,49.83,49.83,49.13,49.16,39382.0,40.0205,40.0205,39.4583,39.4824,39382.0
2020-03-13 14:40:00,49.14,49.83,48.92,49.79,43714.0,39.4663,40.0205,39.2896,39.9884,43714.0
2020-03-13 14:45:00,49.78,49.83,49.15,49.32,45998.0,39.9803,40.0205,39.4744,39.6109,45998.0
2020-03-13 14:50:00,49.31,49.46,49.12,49.3,44035.0,39.6029,39.7233,39.4503,39.5948,44035.0
2020-03-13 14:55:00,49.3,49.56,49.19,49.56,64001.0,39.5948,39.8036,39.5065,39.8036,64001.0
2020-03-13 15:00:00,49.61,49.83,49.39,49.55,50940.0,39.8438,40.0205,39.6671,39.7956,50940.0
2020-03-13 15:05:00,49.56,49.73,49.33,49.36,58548.0,39.8036,39.9402,39.6189,39.643,58548.0
2020-03-13 15:10:00,49.37,49.56,49.14,49.56,44880.0,39.651,39.8036,39.4663,39.8036,44880.0
2020-03-13 15:15:00,49.55,49.93,49.53,49.84,38768.0,39.7956,40.1008,39.7796,40.0285,38768.0
2020-03-13 15:20:00,49.84,50.34,49.83,50.27,77581.0,40.0285,40.4301,40.0205,40.3739,77581.0
2020-03-13 15:25:00,50.27,50.73,50.27,50.55,65427.0,40.3739,40.7433,40.3739,40.5988,65427.0
2020-03-13 15:30:00,50.55,50.69,49.82,50.29,93163.0,40.5988,40.7112,40.0125,40.3899,93163.0
2020-03-13 15:35:00,50.3,50.94,50.11,50.83,117458.0,40.398,40.912,40.2454,40.8236,117458.0
2020-03-13 15:40:00,50.83,51.4,50.66,51.3,113244.0,40.8236,41.2814,40.6871,41.2011,113244.0
2020-03-13 15:45:00,51.3,51.77,51.29,51.66,106557.0,41.2011,41.5786,41.1931,41.4902,106557.0
2020-03-13 15:50:00,51.69,54.03,51.65,53.9,210696.0,41.5143,43.3937,41.4822,43.2893,210696.0
2020-03-13 15:55:00,53.89,54.41,53.22,54.36,723641.0,43.2812,43.6989,42.7431,43.6587,723641.0
2020-03-16 09:30:00,46.77,46.77,46.68,46.68,400.0,37.5629,37.5629,37.4906,37.4906,400.0
2020-03-16 09:35:00,46.68,46.68,46.68,46.68,0.0,37.4906,37.4906,37.4906,37.4906,0.0
2020-03-16 09:40:00,46.68,46.68,46.68,46.68,0.0,37.4906,37.4906,37.4906,37.4906,0.0
2020-03-16 09:45:00,45.36,46.37,45.32,45.43,163300.0,36.4305,37.2416,36.3983,36.4867,163300.0
2020-03-16 09:50:00,45.45,48.61,45.42,48.61,104087.0,36.5027,39.0407,36.4786,39.0407,104087.0
2020-03-16 09:55:00,48.61,48.61,48.61,48.61,0.0,39.0407,39.0407,39.0407,39.0407,0.0
2020-03-16 10:00:00,48.62,49.16,47.76,47.91,127484.0,39.0487,39.4824,38.358,38.4785,127484.0
2020-03-16 10:05:00,47.95,49.02,47.95,48.97,105817.0,38.5106,39.3699,38.5106,39.3298,105817.0
2020-03-16 10:10:00,48.99,50.47,48.74,50.36,89244.0,39.3459,40.5345,39.1451,40.4462,89244.0
2020-03-16 10:15:00,50.36,51.0,50.35,50.59,116569.0,40.4462,40.9602,40.4381,40.6309,116569.0
2020-03-16 10:20:00,50.65,51.21,50.34,50.9,89682.0,40.6791,41.1288,40.4301,40.8799,89682.0
2020-03-16 10:25:00,50.9,50.9,50.04,50.37,116455.0,40.8799,40.8799,40.1892,40.4542,116455.0
2020-03-16 10:30:00,50.36,51.2,50.35,51.2,93975.0,40.4462,41.1208,40.4381,41.1208,93975.0
2020-03-16 10:35:00,51.2,52.2,51.19,52.11,99624.0,41.1208,41.9239,41.1128,41.8517,99624.0
2020-03-16 10:40:00,52.16,52.76,51.77,52.6,61509.0,41.8918,42.3737,41.5786,42.2452,61509.0
2020-03-16 10:45:00,52.59,53.33,52.16,53.25,118312.0,42.2372,42.8315,41.8918,42.7672,118312.0
2020-03-16 10:50:00,53.2,53.43,52.52,52.73,80359.0,42.7271,42.9118,42.1809,42.3496,80359.0
2020-03-16 10:55:00,52.72,53.42,52.68,53.03,91876.0,42.3416,42.9038,42.3094,42.5905,91876.0
2020-03-16 11:00:00,53.04,53.82,52.72,53.6,78060.0,42.5986,43.225,42.3416,43.0483,78060.0
2020-03-16 11:05:00,53.61,54.22,53.24,53.99,66367.0,43.0564,43.5463,42.7592,43.3616,66367.0
2020-03-16 11:10:00,53.98,55.14,53.97,54.97,101575.0,43.3535,44.2852,43.3455,44.1486,101575.0
2020-03-16 11:15:00,54.99,56.54,54.94,56.11,120788.0,44.1647,45.4096,44.1245,45.0642,120788.0
2020-03-16 11:20:00,56.03,57.59,56.03,56.72,115643.0,45.0,46.2529,45.0,45.5541,115643.0
2020-03-16 11:25:00,56.72,56.88,56.03,56.31,102685.0,45.5541,45.6826,45.0,45.2248,102685.0
2020-03-16 11:30:00,56.3,56.33,54.73,54.9,86136.0,45.2168,45.2409,43.9559,44.0924,86136.0
2020-03-16 11:35:00,54.9,55.99,54.64,55.72,68661.0,44.0924,44.9678,43.8836,44.751,68661.0
2020-03-16 11:40:00,55.72,55.73,54.71,54.71,69592.0,44.751,44.759,43.9398,43.9398,69592.0
2020-03-16 11:45:00,54.68,54.68,53.63,54.07,115732.0,43.9157,43.9157,43.0724,43.4258,115732.0
2020-03-16 11:50:00,54.11,54.74,54.11,54.66,37470.0,43.4579,43.9639,43.4579,43.8997,37470.0
2020-03-16 11:55:00,54.67,55.11,53.46,54.22,74590.0,43.9077,44.2611,42.9359,43.5463,74590.0
2020-03-16 12:00:00,54.12,54.29,53.85,54.12,49355.0,43.466,43.6025,43.2491,43.466,49355.0
2020-03-16 12:05:00,54.13,54.19,53.43,53.6,70554.0,43.474,43.5222,42.9118,43.0483,70554.0
2020-03-16 12:10:00,53.67,53.81,52.41,52.42,59561.0,43.1046,43.217,42.0926,42.1006,59561.0
2020-03-16 12:15:00,52.41,52.62,52.17,52.17,72743.0,42.0926,42.2613,41.8998,41.8998,72743.0
2020-03-16 12:20:00,52.17,52.6,51.87,51.96,61844.0,41.8998,42.2452,41.6589,41.7312,61844.0
2020-03-16 12:25:00,51.95,52.12,51.81,51.86,60856.0,41.7232,41.8597,41.6107,41.6509,60856.0
2020-03-16 12:30:00,51.88,52.19,51.83,52.0,53821.0,41.6669,41.9159,41.6268,41.7633,53821.0
2020-03-16 12:35:00,52.01,52.54,52.0,52.42,40977.0,41.7713,42.197,41.7633,42.1006,40977.0
2020-03-16 12:40:00,52.38,52.42,51.81,51.91,34960.0,42.0685,42.1006,41.6107,41.691,34960.0
2020-03-16 12:45:00,51.88,52.01,51.67,51.77,47596.0,41.6669,41.7713,41.4983,41.5786,47596.0
2020-03-16 12:50:00,51.73,51.75,50.79,50.88,36886.0,41.5465,41.5625,40.7915,40.8638,36886.0
2020-03-16 12:55:00,50.92,50.99,50.29,50.82,69414.0,40.8959,40.9521,40.3899,40.8156,69414.0
2020-03-16 13:00:00,50.84,51.03,50.65,50.74,69770.0,40.8317,40.9843,40.6791,40.7514,69770.0
2020-03-16 13:05:00,50.77,50.78,50.35,50.37,47148.0,40.7754,40.7835,40.4381,40.4542,47148.0
2020-03-16 13:10:00,50.35,51.3,50.26,50.73,42031.0,40.4381,41.2011,40.3658,40.7433,42031.0
2020-03-16 13:15:00,50.75,50.75,50.3,50.53,76490.0,40.7594,40.7594,40.398,40.5827,76490.0
2020-03-16 13:20:00,50.5,50.65,50.24,50.59,47659.0,40.5586,40.6791,40.3498,40.6309,47659.0
2020-03-16 13:25:00,50.59,50.65,49.65,49.65,67389.0,40.6309,40.6791,39.8759,39.8759,67389.0
2020-03-16 13:30:00,49.66,49.66,49.04,49.16,46174.0,39.884,39.884,39.386,39.4824,46174.0
2020-03-16 13:35:00,49.13,49.46,49.01,49.33,60239.0,39.4583,39.7233,39.3619,39.6189,60239.0
2020-03-16 13:40:00,49.3,49.49,49.21,49.47,34166.0,39.5948,39.7474,39.5225,39.7314,34166.0
2020-03-16 13:45:00,49.44,49.72,49.35,49.68,55890.0,39.7073,39.9321,39.635,39.9,55890.0
2020-03-16 13:50:00,49.69,49.76,49.3,49.45,38585.0,39.9081,39.9643,39.5948,39.7153,38585.0
2020-03-16 13:55:00,49.41,49.78,49.41,49.48,32989.0,39.6832,39.9803,39.6832,39.7394,32989.0
2020-03-16 14:00:00,49.46,49.71,49.3,49.52,39463.0,39.7233,39.9241,39.5948,39.7715,39463.0
2020-03-16 14:05:00,49.58,49.79,49.25,49.28,30680.0,39.8197,39.9884,39.5547,39.5788,30680.0
2020-03-16 14:10:00,49.3,49.66,49.25,49.66,34487.0,39.5948,39.884,39.5547,39.884,34487.0
2020-03-16 14:15:00,49.66,50.15,49.65,49.71,52827.0,39.884,40.2775,39.8759,39.9241,52827.0
2020-03-16 14:20:00,49.71,49.86,49.44,49.45,32942.0,39.9241,40.0446,39.7073,39.7153,32942.0
2020-03-16 14:25:00,49.45,49.69,49.4,49.69,25639.0,39.7153,39.9081,39.6751,39.9081,25639.0
2020-03-16 14:30:00,49.65,50.97,49.51,50.93,32856.0,39.8759,40.9361,39.7635,40.9039,32856.0
2020-03-16 14:35:00,50.93,51.16,50.55,50.93,47877.0,40.9039,41.0887,40.5988,40.9039,47877.0
2020-03-16 14:40:00,50.9,50.91,50.53,50.91,38588.0,40.8799,40.8879,40.5827,40.8879,38588.0
2020-03-16 14:45:00,50.93,51.19,50.93,51.05,32082.0,40.9039,41.1128,40.9039,41.0003,32082.0
2020-03-16 14:50:00,51.05,51.31,50.78,51.01,28296.0,41.0003,41.2091,40.7835,40.9682,28296.0
2020-03-16 14:55:00,51.02,51.55,50.83,51.39,44431.0,40.9762,41.4019,40.8236,41.2734,44431.0
2020-03-16 15:00:00,51.41,51.86,51.24,51.43,52440.0,41.2895,41.6509,41.1529,41.3055,52440.0
2020-03-16 15:05:00,51.44,51.73,50.83,50.89,57009.0,41.3135,41.5465,40.8236,40.8718,57009.0
2020-03-16 15:10:00,50.88,50.96,50.43,50.5,57340.0,40.8638,40.928,40.5024,40.5586,57340.0
2020-03-16 15:15:00,50.48,50.86,50.44,50.51,43889.0,40.5425,40.8477,40.5104,40.5666,43889.0
2020-03-16 15:20:00,50.48,50.57,50.11,50.27,82875.0,40.5425,40.6148,40.2454,40.3739,82875.0
2020-03-16 15:25:00,50.27,50.36,49.74,49.74,58627.0,40.3739,40.4462,39.9482,39.9482,58627.0
2020-03-16 15:30:00,49.74,49.74,48.93,48.99,91943.0,39.9482,39.9482,39.2977,39.3459,91943.0
2020-03-16 15:35:00,49.03,49.05,48.62,48.75,89388.0,39.378,39.394,39.0487,39.1531,89388.0
2020-03-16 15:40:00,48.77,49.39,48.61,49.38,81089.0,39.1692,39.6671,39.0407,39.6591,81089.0
2020-03-16 15:45:00,49.39,49.39,48.61,48.64,144743.0,39.6671,39.6671,39.0407,39.0648,144743.0
2020-03-16 15:50:00,48.61,48.81,48.5,48.51,137066.0,39.0407,39.2013,38.9523,38.9603,137066.0
2020-03-16 15:55:00,48.51,48.51,48.0,48.27,279350.0,38.9603,38.9603,38.5507,38.7676,279350.0
2020-03-17 09:30:00,49.08,49.6,48.68,49.26,181994.0,39.4181,39.8358,39.0969,39.5627,181994.0
2020-03-17 09:35:00,49.3,49.59,48.32,48.33,76541.0,39.5948,39.8277,38.8078,38.8158,76541.0
2020-03-17 09:40:00,48.37,48.65,47.02,47.02,71583.0,38.8479,39.0728,37.7637,37.7637,71583.0
2020-03-17 09:45:00,47.04,48.54,47.02,48.26,70679.0,37.7797,38.9844,37.7637,38.7596,70679.0
2020-03-17 09:50:00,48.12,48.14,47.24,47.24,42437.0,38.6471,38.6632,37.9404,37.9404,42437.0
2020-03-17 09:55:00,47.15,47.76,47.04,47.72,46296.0,37.8681,38.358,37.7797,38.3259,46296.0
2020-03-17 10:00:00,47.57,47.71,47.12,47.35,55202.0,38.2054,38.3178,37.844,38.0287,55202.0
2020-03-17 10:05:00,47.35,47.66,47.16,47.22,63087.0,38.0287,38.2777,37.8761,37.9243,63087.0
2020-03-17 10:10:00,47.23,47.68,47.16,47.61,54070.0,37.9323,38.2937,37.8761,38.2375,54070.0
2020-03-17 10:15:00,47.58,47.61,46.84,46.84,43878.0,38.2134,38.2375,37.6191,37.6191,43878.0
2020-03-17 10:20:00,46.89,47.3,46.59,46.86,31304.0,37.6593,37.9885,37.4183,37.6352,31304.0
2020-03-17 10:25:00,46.97,47.38,46.86,47.02,30887.0,37.7235,38.0528,37.6352,37.7637,30887.0
2020-03-17 10:30:00,47.01,47.19,46.56,46.57,50547.0,37.7556,37.9002,37.3942,37.4023,50547.0
2020-03-17 10:35:00,46.57,47.3,46.53,46.63,47870.0,37.4023,37.9885,37.3701,37.4504,47870.0
2020-03-17 10:40:00,46.66,47.55,46.55,47.43,49553.0,37.4745,38.1893,37.3862,38.093,49553.0
2020-03-17 10:45:00,47.43,48.02,47.19,47.26,56270.0,38.093,38.5668,37.9002,37.9564,56270.0
2020-03-17 10:50:00,47.25,47.44,46.8,47.41,33523.0,37.9484,38.101,37.587,38.0769,33523.0
2020-03-17 10:55:00,47.45,47.54,46.84,47.06,44145.0,38.109,38.1813,37.6191,37.7958,44145.0
2020-03-17 11:00:00,47.12,47.51,46.92,47.21,41264.0,37.844,38.1572,37.6834,37.9163,41264.0
2020-03-17 11:05:00,47.21,47.66,47.14,47.65,28615.0,37.9163,38.2777,37.86,38.2696,28615.0
2020-03-17 11:10:00,47.66,48.46,47.49,48.39,64950.0,38.2777,38.9202,38.1411,38.864,64950.0
2020-03-17 11:15:00,48.4,48.58,47.38,47.94,68075.0,38.872,39.0166,38.0528,38.5026,68075.0
2020-03-17 11:20:00,47.95,48.46,47.85,48.14,97331.0,38.5106,38.9202,38.4303,38.6632,97331.0
2020-03-17 11:25:00,48.18,48.95,48.18,48.46,58256.0,38.6953,39.3137,38.6953,38.9202,58256.0
2020-03-17 11:30:00,48.31,48.95,48.29,48.47,42000.0,38.7997,39.3137,38.7837,38.9282,42000.0
2020-03-17 11:35:00,48.53,48.7,48.37,48.43,43336.0,38.9764,39.1129,38.8479,38.8961,43336.0
2020-03-17 11:40:00,48.44,48.61,48.15,48.58,33588.0,38.9041,39.0407,38.6712,39.0166,33588.0
2020-03-17 11:45:00,48.56,48.88,48.38,48.63,48081.0,39.0005,39.2575,38.8559,39.0567,48081.0
2020-03-17 11:50:00,48.65,49.25,48.64,49.1,56830.0,39.0728,39.5547,39.0648,39.4342,56830.0
2020-03-17 11:55:00,49.18,49.33,48.74,49.0,66181.0,39.4985,39.6189,39.1451,39.3539,66181.0
2020-03-17 12:00:00,49.01,49.18,48.66,49.09,81557.0,39.3619,39.4985,39.0808,39.4262,81557.0
2020-03-17 12:05:00,49.06,50.34,49.04,50.34,77175.0,39.4021,40.4301,39.386,40.4301,77175.0
2020-03-17 12:10:00,50.32,50.73,50.2,50.42,71231.0,40.414,40.7433,40.3177,40.4943,71231.0
2020-03-17 12:15:00,50.43,50.5,49.02,49.64,60450.0,40.5024,40.5586,39.3699,39.8679,60450.0
2020-03-17 12:20:00,49.62,49.65,48.75,49.34,46655.0,39.8518,39.8759,39.1531,39.627,46655.0
2020-03-17 12:25:00,49.34,49.43,48.96,49.0,42976.0,39.627,39.6992,39.3218,39.3539,42976.0
2020-03-17 12:30:00,49.02,49.02,48.36,48.36,34610.0,39.3699,39.3699,38.8399,38.8399,34610.0
2020-03-17 12:35:00,48.37,48.44,47.89,48.04,35161.0,38.8479,38.9041,38.4624,38.5829,35161.0
2020-03-17 12:40:00,48.03,48.34,47.81,47.95,28786.0,38.5748,38.8238,38.3981,38.5106,28786.0
2020-03-17 12:45:00,47.95,48.11,47.87,47.92,26995.0,38.5106,38.6391,38.4463,38.4865,26995.0
2020-03-17 12:50:00,47.88,47.88,47.32,47.39,37141.0,38.4544,38.4544,38.0046,38.0608,37141.0
2020-03-17 12:55:00,47.4,47.43,47.0,47.38,54784.0,38.0689,38.093,37.7476,38.0528,54784.0
2020-03-17 13:00:00,47.38,47.44,46.95,46.98,40165.0,38.0528,38.101,37.7074,37.7315,40165.0
2020-03-17 13:05:00,46.92,47.24,46.53,46.55,38495.0,37.6834,37.9404,37.3701,37.3862,38495.0
2020-03-17 13:10:00,46.54,46.6,46.0,46.01,50263.0,37.3782,37.4263,36.9445,36.9525,50263.0
2020-03-17 13:15:00,46.03,46.6,45.96,46.3,46924.0,36.9686,37.4263,36.9123,37.1854,46924.0
2020-03-17 13:20:00,46.27,46.42,46.01,46.12,36820.0,37.1613,37.2818,36.9525,37.0408,36820.0
2020-03-17 13:25:00,46.18,46.24,46.02,46.15,32992.0,37.089,37.1372,36.9605,37.0649,32992.0
2020-03-17 13:30:00,46.16,46.68,45.96,46.13,34101.0,37.073,37.4906,36.9123,37.0489,34101.0
2020-03-17 13:35:00,46.15,46.25,46.01,46.17,38843.0,37.0649,37.1453,36.9525,37.081,38843.0
2020-03-17 13:40:00,46.17,46.29,46.05,46.26,28275.0,37.081,37.1774,36.9846,37.1533,28275.0
2020-03-17 13:45:00,46.24,46.58,46.2,46.55,48170.0,37.1372,37.4103,37.1051,37.3862,48170.0
2020-03-17 13:50:00,46.55,46.75,46.17,46.3,36089.0,37.3862,37.5468,37.081,37.1854,36089.0
2020-03-17 13:55:00,46.3,46.41,46.09,46.15,39419.0,37.1854,37.2738,37.0167,37.0649,39419.0
2020-03-17 14:00:00,46.13,46.59,46.13,46.46,53860.0,37.0489,37.4183,37.0489,37.3139,53860.0
2020-03-17 14:05:00,46.45,47.1,46.42,47.1,43099.0,37.3059,37.8279,37.2818,37.8279,43099.0
2020-03-17 14:10:00,47.09,47.41,46.71,46.82,32679.0,37.8199,38.0769,37.5147,37.603,32679.0
2020-03-17 14:15:00,46.77,47.45,46.77,47.34,32518.0,37.5629,38.109,37.5629,38.0207,32518.0
2020-03-17 14:20:00,47.35,47.45,46.75,47.04,54782.0,38.0287,38.109,37.5468,37.7797,54782.0
2020-03-17 14:25:00,47.05,47.88,47.05,47.81,32278.0,37.7878,38.4544,37.7878,38.3981,32278.0
2020-03-17 14:30:00,47.86,48.46,47.86,48.39,47651.0,38.4383,38.9202,38.4383,38.864,47651.0
2020-03-17 14:35:00,48.41,48.93,48.07,48.31,46435.0,38.88,39.2977,38.607,38.7997,46435.0
2020-03-17 14:40:00,48.36,48.75,48.17,48.51,45864.0,38.8399,39.1531,38.6873,38.9603,45864.0
2020-03-17 14:45:00,48.53,48.53,47.69,47.71,46415.0,38.9764,38.9764,38.3018,38.3178,46415.0
2020-03-17 14:50:00,47.69,47.76,47.14,47.15,52387.0,38.3018,38.358,37.86,37.8681,52387.0
2020-03-17 14:55:00,47.15,47.33,47.05,47.29,62609.0,37.8681,38.0126,37.7878,37.9805,62609.0
2020-03-17 15:00:00,47.27,47.29,46.43,46.67,60069.0,37.9645,37.9805,37.2898,37.4826,60069.0
2020-03-17 15:05:00,46.63,47.16,46.47,46.94,44962.0,37.4504,37.8761,37.3219,37.6994,44962.0
2020-03-17 15:10:00,46.91,47.11,46.59,46.72,47147.0,37.6753,37.836,37.4183,37.5227,47147.0
2020-03-17 15:15:00,46.7,46.85,46.54,46.55,50493.0,37.5067,37.6271,37.3782,37.3862,50493.0
2020-03-17 15:20:00,46.59,46.63,46.3,46.48,62413.0,37.4183,37.4504,37.1854,37.33,62413.0
2020-03-17 15:25:00,46.45,46.48,46.06,46.12,62155.0,37.3059,37.33,36.9927,37.0408,62155.0
2020-03-17 15:30:00,46.1,46.46,46.08,46.26,82293.0,37.0248,37.3139,37.0087,37.1533,82293.0
2020-03-17 15:35:00,46.26,46.38,46.06,46.08,85549.0,37.1533,37.2497,36.9927,37.0087,85549.0
2020-03-17 15:40:00,46.07,46.43,46.0,46.41,135739.0,37.0007,37.2898,36.9445,37.2738,135739.0
2020-03-17 15:45:00,46.4,46.49,46.02,46.4,97136.0,37.2657,37.338,36.9605,37.2657,97136.0
2020-03-17 15:50:00,46.43,46.95,46.0,46.45,136395.0,37.2898,37.7074,36.9445,37.3059,136395.0
2020-03-17 15:55:00,46.45,46.77,46.02,46.71,276538.0,37.3059,37.5629,36.9605,37.5147,276538.0
2020-03-18 09:30:00,44.84,46.93,44.35,45.58,191158.0,36.0128,37.6914,35.6193,36.6071,191158.0
2020-03-18 09:35:00,45.51,45.71,45.01,45.48,77607.0,36.5509,36.7116,36.1494,36.5268,77607.0
2020-03-18 09:40:00,45.32,45.56,44.62,44.73,59155.0,36.3983,36.5911,35.8361,35.9245,59155.0
2020-03-18 09:45:00,44.78,44.84,44.03,44.19,72307.0,35.9646,36.0128,35.3623,35.4908,72307.0
2020-03-18 09:50:00,44.2,44.85,43.79,44.13,78582.0,35.4988,36.0209,35.1695,35.4426,78582.0
2020-03-18 09:55:00,44.21,44.56,43.1,43.14,98630.0,35.5068,35.7879,34.6154,34.6475,98630.0
2020-03-18 10:00:00,43.19,43.65,42.8,43.0,91221.0,34.6876,35.0571,34.3744,34.535,91221.0
2020-03-18 10:05:00,43.0,43.05,42.11,42.24,79744.0,34.535,34.5752,33.8202,33.9247,79744.0
2020-03-18 10:10:00,42.22,42.71,42.16,42.42,57414.0,33.9086,34.3021,33.8604,34.0692,57414.0
2020-03-18 10:15:00,42.38,42.97,42.24,42.47,43203.0,34.0371,34.5109,33.9247,34.1094,43203.0
2020-03-18 10:20:00,42.41,42.66,42.0,42.15,72267.0,34.0612,34.262,33.7319,33.8524,72267.0
2020-03-18 10:25:00,42.16,42.38,42.04,42.17,49401.0,33.8604,34.0371,33.764,33.8684,49401.0
2020-03-18 10:30:00,42.14,42.47,42.07,42.35,41897.0,33.8443,34.1094,33.7881,34.013,41897.0
2020-03-18 10:35:00,42.4,42.51,42.1,42.43,39081.0,34.0532,34.1415,33.8122,34.0773,39081.0
2020-03-18 10:40:00,42.39,42.55,42.11,42.34,26623.0,34.0451,34.1736,33.8202,34.005,26623.0
2020-03-18 10:45:00,42.34,42.38,42.02,42.12,28112.0,34.005,34.0371,33.748,33.8283,28112.0
2020-03-18 10:50:00,42.15,42.15,41.7,41.8,70693.0,33.8524,33.8524,33.491,33.5713,70693.0
2020-03-18 10:55:00,41.8,42.3,41.76,42.13,36644.0,33.5713,33.9728,33.5391,33.8363,36644.0
2020-03-18 11:00:00,42.15,42.3,41.92,42.28,32003.0,33.8524,33.9728,33.6677,33.9568,32003.0
2020-03-18 11:05:00,42.3,42.6,42.18,42.25,54743.0,33.9728,34.2138,33.8765,33.9327,54743.0
2020-03-18 11:10:00,42.26,42.37,42.02,42.27,32160.0,33.9407,34.0291,33.748,33.9488,32160.0
2020-03-18 11:15:00,42.3,42.58,42.15,42.24,38079.0,33.9728,34.1977,33.8524,33.9247,38079.0
2020-03-18 11:20:00,42.36,42.8,42.36,42.53,65880.0,34.021,34.3744,34.021,34.1576,65880.0
2020-03-18 11:25:00,42.55,42.62,42.01,42.08,42661.0,34.1736,34.2298,33.7399,33.7962,42661.0
2020-03-18 11:30:00,42.08,42.28,41.88,42.27,37220.0,33.7962,33.9568,33.6355,33.9488,37220.0
2020-03-18 11:35:00,42.19,42.72,42.16,42.66,41591.0,33.8845,34.3102,33.8604,34.262,41591.0
2020-03-18 11:40:00,42.66,42.84,42.61,42.75,27325.0,34.262,34.4065,34.2218,34.3343,27325.0
2020-03-18 11:45:00,42.8,42.8,42.29,42.32,36953.0,34.3744,34.3744,33.9648,33.9889,36953.0
2020-03-18 11:50:00,42.32,42.79,42.27,42.44,23027.0,33.9889,34.3664,33.9488,34.0853,23027.0
2020-03-18 11:55:00,42.43,42.95,42.42,42.9,50953.0,34.0773,34.4949,34.0692,34.4547,50953.0
2020-03-18 12:00:00,42.85,42.85,42.53,42.58,34758.0,34.4146,34.4146,34.1576,34.1977,34758.0
2020-03-18 12:05:00,42.58,42.65,42.27,42.42,68964.0,34.1977,34.2539,33.9488,34.0692,68964.0
2020-03-18 12:10:00,42.34,42.64,41.88,41.91,38697.0,34.005,34.2459,33.6355,33.6596,38697.0
2020-03-18 12:15:00,41.88,41.91,41.68,41.77,30364.0,33.6355,33.6596,33.4749,33.5472,30364.0
2020-03-18 12:20:00,41.8,41.84,41.61,41.72,47281.0,33.5713,33.6034,33.4187,33.507,47281.0
2020-03-18 12:25:00,41.75,41.96,41.67,41.76,30004.0,33.5311,33.6998,33.4669,33.5391,30004.0
2020-03-18 12:30:00,41.75,41.94,41.5,41.94,33293.0,33.5311,33.6837,33.3303,33.6837,33293.0
2020-03-18 12:35:00,41.91,41.91,41.51,41.64,33520.0,33.6596,33.6596,33.3384,33.4428,33520.0
2020-03-18 12:40:00,41.6,41.66,41.3,41.47,31224.0,33.4106,33.4588,33.1697,33.3062,31224.0
2020-03-18 12:45:00,41.5,41.51,41.11,41.17,62557.0,33.3303,33.3384,33.0171,33.0653,62557.0
2020-03-18 12:50:00,41.19,41.21,41.08,41.18,31322.0,33.0814,33.0974,32.993,33.0733,31322.0
2020-03-18 12:55:00,41.14,41.3,41.13,41.23,12890.0,33.0412,33.1697,33.0332,33.1135,12890.0
2020-03-18 13:00:00,41.23,41.23,41.23,41.23,0.0,33.1135,33.1135,33.1135,33.1135,0.0
2020-03-18 13:05:00,41.23,41.23,41.23,41.23,0.0,33.1135,33.1135,33.1135,33.1135,0.0
2020-03-18 13:10:00,40.81,41.26,40.77,40.78,87032.0,32.7762,33.1376,32.744,32.7521,87032.0
2020-03-18 13:15:00,40.75,40.95,40.62,40.63,66611.0,32.728,32.8886,32.6236,32.6316,66611.0
2020-03-18 13:20:00,40.63,40.65,40.23,40.26,65993.0,32.6316,32.6477,32.3103,32.3344,65993.0
2020-03-18 13:25:00,40.26,40.38,40.1,40.15,81454.0,32.3344,32.4308,32.2059,32.2461,81454.0
2020-03-18 13:30:00,40.15,40.19,40.04,40.13,88516.0,32.2461,32.2782,32.1577,32.23,88516.0
2020-03-18 13:35:00,40.11,41.42,40.08,41.41,94813.0,32.214,33.2661,32.1899,33.258,94813.0
2020-03-18 13:40:00,41.4,42.05,41.34,42.05,106290.0,33.25,33.7721,33.2018,33.7721,106290.0
2020-03-18 13:45:00,42.05,42.45,41.94,42.45,76041.0,33.7721,34.0933,33.6837,34.0933,76041.0
2020-03-18 13:50:00,42.45,43.25,42.39,43.17,73785.0,34.0933,34.7358,34.0451,34.6716,73785.0
2020-03-18 13:55:00,43.18,43.96,43.07,43.52,110388.0,34.6796,35.3061,34.5913,34.9527,110388.0
2020-03-18 14:00:00,43.52,43.55,42.8,42.86,59235.0,34.9527,34.9768,34.3744,34.4226,59235.0
2020-03-18 14:05:00,42.81,43.22,42.6,42.87,44407.0,34.3824,34.7117,34.2138,34.4306,44407.0
2020-03-18 14:10:00,42.88,42.89,42.33,42.34,38404.0,34.4387,34.4467,33.9969,34.005,38404.0
2020-03-18 14:15:00,42.36,42.38,41.43,41.43,38894.0,34.021,34.0371,33.2741,33.2741,38894.0
2020-03-18 14:20:00,41.38,41.38,40.83,40.85,59071.0,33.234,33.234,32.7922,32.8083,59071.0
2020-03-18 14:25:00,40.87,41.15,40.67,40.84,69366.0,32.8244,33.0492,32.6637,32.8003,69366.0
2020-03-18 14:30:00,40.83,40.84,40.32,40.44,53450.0,32.7922,32.8003,32.3826,32.479,53450.0
2020-03-18 14:35:00,40.41,41.34,40.29,41.33,48437.0,32.4549,33.2018,32.3585,33.1938,48437.0
2020-03-18 14:40:00,41.34,41.51,40.95,41.51,46735.0,33.2018,33.3384,32.8886,33.3384,46735.0
2020-03-18 14:45:00,41.4,41.81,41.4,41.75,41107.0,33.25,33.5793,33.25,33.5311,41107.0
2020-03-18 14:50:00,41.8,42.21,41.54,42.1,50595.0,33.5713,33.9006,33.3625,33.8122,50595.0
2020-03-18 14:55:00,42.17,42.62,41.91,42.59,49728.0,33.8684,34.2298,33.6596,34.2058,49728.0
2020-03-18 15:00:00,42.63,42.81,42.28,42.29,42297.0,34.2379,34.3824,33.9568,33.9648,42297.0
2020-03-18 15:05:00,42.29,43.24,42.27,43.04,41439.0,33.9648,34.7278,33.9488,34.5672,41439.0
2020-03-18 15:10:00,43.07,44.0,43.07,43.84,44440.0,34.5913,35.3382,34.5913,35.2097,44440.0
2020-03-18 15:15:00,43.8,43.99,43.21,43.43,67284.0,35.1776,35.3302,34.7037,34.8804,67284.0
2020-03-18 15:20:00,43.4,43.4,42.62,42.62,44978.0,34.8563,34.8563,34.2298,34.2298,44978.0
2020-03-18 15:25:00,42.68,43.03,42.23,42.25,69523.0,34.278,34.5591,33.9166,33.9327,69523.0
2020-03-18 15:30:00,42.29,42.63,42.24,42.34,65591.0,33.9648,34.2379,33.9247,34.005,65591.0
2020-03-18 15:35:00,42.32,42.48,42.0,42.05,81733.0,33.9889,34.1174,33.7319,33.7721,81733.0
2020-03-18 15:40:00,42.05,42.74,41.92,42.31,79220.0,33.7721,34.3262,33.6677,33.9809,79220.0
2020-03-18 15:45:00,42.31,42.31,41.88,42.02,125581.0,33.9809,33.9809,33.6355,33.748,125581.0
2020-03-18 15:50:00,42.01,42.41,41.97,42.32,174246.0,33.7399,34.0612,33.7078,33.9889,174246.0
2020-03-18 15:55:00,42.3,43.09,42.13,42.95,359244.0,33.9728,34.6073,33.8363,34.4949,359244.0
2020-03-19 09:30:00,43.25,43.85,42.76,43.21,128502.0,34.7358,35.2177,34.3423,34.7037,128502.0
2020-03-19 09:35:00,43.19,43.35,42.0,42.0,38853.0,34.6876,34.8161,33.7319,33.7319,38853.0
2020-03-19 09:40:00,42.02,42.36,41.81,42.21,55386.0,33.748,34.021,33.5793,33.9006,55386.0
2020-03-19 09:45:00,42.3,42.62,42.12,42.5,17707.0,33.9728,34.2298,33.8283,34.1335,17707.0
2020-03-19 09:50:00,42.57,43.31,42.52,43.29,31689.0,34.1897,34.784,34.1495,34.768,31689.0
2020-03-19 09:55:00,43.25,43.85,43.08,43.67,35100.0,34.7358,35.2177,34.5993,35.0731,35100.0
2020-03-19 10:00:00,43.5,44.5,43.1,44.39,38692.0,34.9366,35.7398,34.6154,35.6514,38692.0
2020-03-19 10:05:00,44.38,45.19,44.22,45.1,53912.0,35.6434,36.2939,35.5149,36.2216,53912.0
2020-03-19 10:10:00,45.1,46.25,44.53,46.02,48644.0,36.2216,37.1453,35.7638,36.9605,48644.0
2020-03-19 10:15:00,46.18,46.5,45.47,45.51,62631.0,37.089,37.346,36.5188,36.5509,62631.0
2020-03-19 10:20:00,45.49,45.57,45.07,45.37,31790.0,36.5349,36.5991,36.1975,36.4385,31790.0
2020-03-19 10:25:00,45.25,45.98,44.87,45.97,44638.0,36.3421,36.9284,36.0369,36.9204,44638.0
2020-03-19 10:30:00,45.91,46.23,45.12,45.84,40121.0,36.8722,37.1292,36.2377,36.816,40121.0
2020-03-19 10:35:00,45.74,45.86,44.58,44.76,22911.0,36.7356,36.832,35.804,35.9486,22911.0
2020-03-19 10:40:00,44.85,45.1,44.52,45.03,20724.0,36.0209,36.2216,35.7558,36.1654,20724.0
2020-03-19 10:45:00,45.07,45.29,44.51,44.59,15825.0,36.1975,36.3742,35.7478,35.812,15825.0
2020-03-19 10:50:00,44.65,44.65,44.06,44.23,19677.0,35.8602,35.8602,35.3864,35.5229,19677.0
2020-03-19 10:55:00,44.22,45.2,44.18,44.87,49593.0,35.5149,36.302,35.4827,36.0369,49593.0
2020-03-19 11:00:00,44.7,45.18,44.59,44.6,44434.0,35.9004,36.2859,35.812,35.8201,44434.0
2020-03-19 11:05:00,44.66,44.69,44.01,44.15,26180.0,35.8683,35.8924,35.3462,35.4587,26180.0
2020-03-19 11:10:00,44.05,45.0,44.02,44.73,31480.0,35.3783,36.1413,35.3542,35.9245,31480.0
2020-03-19 11:15:00,44.73,44.93,44.31,44.71,65217.0,35.9245,36.0851,35.5872,35.9084,65217.0
2020-03-19 11:20:00,44.72,45.7,44.68,45.41,27291.0,35.9164,36.7035,35.8843,36.4706,27291.0
2020-03-19 11:25:00,45.41,46.05,45.41,46.01,33177.0,36.4706,36.9846,36.4706,36.9525,33177.0
2020-03-19 11:30:00,46.05,46.2,45.68,46.16,30119.0,36.9846,37.1051,36.6875,37.073,30119.0
2020-03-19 11:35:00,46.11,46.64,45.74,45.87,33250.0,37.0328,37.4585,36.7356,36.8401,33250.0
2020-03-19 11:40:00,45.85,46.29,45.68,46.08,41702.0,36.824,37.1774,36.6875,37.0087,41702.0
2020-03-19 11:45:00,46.22,46.32,45.91,46.32,43292.0,37.1212,37.2015,36.8722,37.2015,43292.0
2020-03-19 11:50:00,46.29,46.42,46.1,46.1,32102.0,37.1774,37.2818,37.0248,37.0248,32102.0
2020-03-19 11:55:00,46.1,46.34,45.19,45.4,31135.0,37.0248,37.2175,36.2939,36.4626,31135.0
2020-03-19 12:00:00,45.3,45.66,45.06,45.28,36344.0,36.3823,36.6714,36.1895,36.3662,36344.0
2020-03-19 12:05:00,45.28,45.46,45.05,45.16,31561.0,36.3662,36.5108,36.1815,36.2698,31561.0
2020-03-19 12:10:00,45.2,45.2,44.76,45.08,56579.0,36.302,36.302,35.9486,36.2056,56579.0
2020-03-19 12:15:00,45.01,45.06,44.41,44.53,49467.0,36.1494,36.1895,35.6675,35.7638,49467.0
2020-03-19 12:20:00,44.48,44.69,44.07,44.08,53906.0,35.7237,35.8924,35.3944,35.4024,53906.0
2020-03-19 12:25:00,44.06,44.38,43.8,44.37,46246.0,35.3864,35.6434,35.1776,35.6353,46246.0
2020-03-19 12:30:00,44.33,44.37,43.6,43.96,50833.0,35.6032,35.6353,35.0169,35.3061,50833.0
2020-03-19 12:35:00,43.96,44.23,43.72,44.15,25771.0,35.3061,35.5229,35.1133,35.4587,25771.0
2020-03-19 12:40:00,44.15,45.37,44.09,45.0,43702.0,35.4587,36.4385,35.4105,36.1413,43702.0
2020-03-19 12:45:00,45.0,45.51,44.87,44.89,52009.0,36.1413,36.5509,36.0369,36.053,52009.0
2020-03-19 12:50:00,44.87,45.31,44.52,45.17,32800.0,36.0369,36.3903,35.7558,36.2779,32800.0
2020-03-19 12:55:00,45.21,45.47,44.96,45.02,20737.0,36.31,36.5188,36.1092,36.1574,20737.0
2020-03-19 13:00:00,45.02,45.34,44.97,45.24,23953.0,36.1574,36.4144,36.1172,36.3341,23953.0
2020-03-19 13:05:00,45.15,45.46,45.09,45.27,20145.0,36.2618,36.5108,36.2136,36.3582,20145.0
2020-03-19 13:10:00,45.28,45.42,45.14,45.19,19742.0,36.3662,36.4786,36.2538,36.2939,19742.0
2020-03-19 13:15:00,45.14,45.35,44.98,45.15,15518.0,36.2538,36.4224,36.1253,36.2618,15518.0
2020-03-19 13:20:00,45.16,45.21,45.01,45.21,20515.0,36.2698,36.31,36.1494,36.31,20515.0
2020-03-19 13:25:00,45.16,45.22,44.14,44.26,33473.0,36.2698,36.318,35.4506,35.547,33473.0
2020-03-19 13:30:00,44.18,44.34,43.77,43.77,37419.0,35.4827,35.6113,35.1535,35.1535,37419.0
2020-03-19 13:35:00,43.82,43.83,43.52,43.66,31787.0,35.1936,35.2016,34.9527,35.0651,31787.0
2020-03-19 13:40:00,43.62,43.66,43.02,43.15,55287.0,35.033,35.0651,34.5511,34.6555,55287.0
2020-03-19 13:45:00,43.15,43.32,42.83,42.93,39654.0,34.6555,34.792,34.3985,34.4788,39654.0
2020-03-19 13:50:00,42.84,43.59,42.84,43.41,44332.0,34.4065,35.0089,34.4065,34.8643,44332.0
2020-03-19 13:55:00,43.41,43.7,43.09,43.2,63157.0,34.8643,35.0972,34.6073,34.6957,63157.0
2020-03-19 14:00:00,43.22,43.31,42.95,43.15,39474.0,34.7117,34.784,34.4949,34.6555,39474.0
2020-03-19 14:05:00,43.07,43.28,42.88,43.14,27296.0,34.5913,34.7599,34.4387,34.6475,27296.0
2020-03-19 14:10:00,43.16,43.54,43.16,43.43,26413.0,34.6635,34.9687,34.6635,34.8804,26413.0
2020-03-19 14:15:00,43.43,43.83,43.43,43.79,46458.0,34.8804,35.2016,34.8804,35.1695,46458.0
2020-03-19 14:20:00,43.74,44.21,43.6,44.18,38129.0,35.1294,35.5068,35.0169,35.4827,38129.0
2020-03-19 14:25:00,44.16,44.49,43.99,44.0,26583.0,35.4667,35.7317,35.3302,35.3382,26583.0
2020-03-19 14:30:00,44.06,44.22,43.94,44.09,25054.0,35.3864,35.5149,35.29,35.4105,25054.0
2020-03-19 14:35:00,44.09,44.48,44.03,44.26,50204.0,35.4105,35.7237,35.3623,35.547,50204.0
2020-03-19 14:40:00,44.24,44.87,44.22,44.7,49051.0,35.5309,36.0369,35.5149,35.9004,49051.0
2020-03-19 14:45:00,44.74,44.97,44.35,44.97,33523.0,35.9325,36.1172,35.6193,36.1172,33523.0
2020-03-19 14:50:00,44.91,44.99,44.43,44.53,29982.0,36.069,36.1333,35.6835,35.7638,29982.0
2020-03-19 14:55:00,44.46,44.78,44.24,44.43,24258.0,35.7076,35.9646,35.5309,35.6835,24258.0
2020-03-19 15:00:00,44.39,44.46,43.75,44.18,36574.0,35.6514,35.7076,35.1374,35.4827,36574.0
2020-03-19 15:05:00,44.12,45.0,43.52,43.93,60463.0,35.4346,36.1413,34.9527,35.282,60463.0
2020-03-19 15:10:00,43.86,44.31,43.65,43.93,36146.0,35.2257,35.5872,35.0571,35.282,36146.0
2020-03-19 15:15:00,44.0,44.46,43.76,44.0,31357.0,35.3382,35.7076,35.1454,35.3382,31357.0
2020-03-19 15:20:00,43.93,44.25,43.93,44.2,24980.0,35.282,35.539,35.282,35.4988,24980.0
2020-03-19 15:25:00,44.16,44.91,44.15,44.74,45169.0,35.4667,36.069,35.4587,35.9325,45169.0
2020-03-19 15:30:00,44.67,45.08,44.66,45.08,80779.0,35.8763,36.2056,35.8683,36.2056,80779.0
2020-03-19 15:35:00,45.1,45.4,44.7,45.15,96338.0,36.2216,36.4626,35.9004,36.2618,96338.0
2020-03-19 15:40:00,45.38,45.38,44.99,45.09,53178.0,36.4465,36.4465,36.1333,36.2136,53178.0
2020-03-19 15:45:00,45.12,45.57,44.9,45.32,58601.0,36.2377,36.5991,36.061,36.3983,58601.0
2020-03-19 15:50:00,45.34,45.8,45.22,45.51,127052.0,36.4144,36.7838,36.318,36.5509,127052.0
2020-03-19 15:55:00,45.47,45.69,44.95,45.68,239484.0,36.5188,36.6955,36.1012,36.6875,239484.0
2020-03-20 09:30:00,47.19,47.29,45.79,47.02,456468.0,37.9002,37.9805,36.7758,37.7637,456468.0
2020-03-20 09:35:00,47.03,47.63,46.55,46.83,49558.0,37.7717,38.2536,37.3862,37.6111,49558.0
2020-03-20 09:40:00,46.88,46.89,46.03,46.15,74084.0,37.6512,37.6593,36.9686,37.0649,74084.0
2020-03-20 09:45:00,46.12,46.52,45.39,45.79,33824.0,37.0408,37.3621,36.4545,36.7758,33824.0
2020-03-20 09:50:00,45.95,46.94,45.69,46.4,40844.0,36.9043,37.6994,36.6955,37.2657,40844.0
2020-03-20 09:55:00,46.4,46.55,45.9,46.55,51313.0,37.2657,37.3862,36.8642,37.3862,51313.0
2020-03-20 10:00:00,46.71,47.59,46.61,47.51,58054.0,37.5147,38.2215,37.4344,38.1572,58054.0
2020-03-20 10:05:00,47.59,47.94,46.98,47.84,88137.0,38.2215,38.5026,37.7315,38.4222,88137.0
2020-03-20 10:10:00,47.84,48.39,47.51,47.95,43196.0,38.4222,38.864,38.1572,38.5106,43196.0
2020-03-20 10:15:00,47.96,48.6,47.81,47.9,42860.0,38.5186,39.0326,38.3981,38.4704,42860.0
2020-03-20 10:20:00,47.93,48.83,47.5,48.75,37931.0,38.4945,39.2174,38.1492,39.1531,37931.0
2020-03-20 10:25:00,48.75,49.48,48.75,49.23,31928.0,39.1531,39.7394,39.1531,39.5386,31928.0
2020-03-20 10:30:00,49.25,50.22,49.22,50.13,66971.0,39.5547,40.3337,39.5306,40.2614,66971.0
2020-03-20 10:35:00,50.13,50.13,49.14,49.22,56924.0,40.2614,40.2614,39.4663,39.5306,56924.0
2020-03-20 10:40:00,49.21,49.45,48.71,49.02,35238.0,39.5225,39.7153,39.121,39.3699,35238.0
2020-03-20 10:45:00,49.14,49.36,48.73,49.16,69613.0,39.4663,39.643,39.137,39.4824,69613.0
2020-03-20 10:50:00,49.17,49.99,49.1,49.86,32264.0,39.4904,40.149,39.4342,40.0446,32264.0
2020-03-20 10:55:00,49.91,50.67,49.76,50.66,51613.0,40.0847,40.6951,39.9643,40.6871,51613.0
2020-03-20 11:00:00,50.64,50.96,50.39,50.6,86636.0,40.671,40.928,40.4703,40.6389,86636.0
2020-03-20 11:05:00,50.68,50.82,50.34,50.38,58590.0,40.7032,40.8156,40.4301,40.4622,58590.0
2020-03-20 11:10:00,50.26,50.47,50.03,50.11,30897.0,40.3658,40.5345,40.1811,40.2454,30897.0
2020-03-20 11:15:00,50.01,50.02,49.13,49.23,57987.0,40.1651,40.1731,39.4583,39.5386,57987.0
2020-03-20 11:20:00,49.27,49.27,48.39,48.4,47065.0,39.5707,39.5707,38.864,38.872,47065.0
2020-03-20 11:25:00,48.34,49.01,48.06,48.8,37567.0,38.8238,39.3619,38.5989,39.1933,37567.0
2020-03-20 11:30:00,48.69,48.89,48.23,48.6,36457.0,39.1049,39.2655,38.7355,39.0326,36457.0
2020-03-20 11:35:00,48.53,48.98,48.32,48.77,24988.0,38.9764,39.3378,38.8078,39.1692,24988.0
2020-03-20 11:40:00,48.69,48.8,48.28,48.68,19034.0,39.1049,39.1933,38.7756,39.0969,19034.0
2020-03-20 11:45:00,48.69,48.85,48.18,48.6,20506.0,39.1049,39.2334,38.6953,39.0326,20506.0
2020-03-20 11:50:00,48.57,48.77,48.05,48.3,26903.0,39.0085,39.1692,38.5909,38.7917,26903.0
2020-03-20 11:55:00,48.18,48.52,47.89,48.17,30627.0,38.6953,38.9684,38.4624,38.6873,30627.0
2020-03-20 12:00:00,48.25,48.7,48.12,48.29,24259.0,38.7515,39.1129,38.6471,38.7837,24259.0
2020-03-20 12:05:00,48.34,48.41,47.33,47.46,43698.0,38.8238,38.88,38.0126,38.1171,43698.0
2020-03-20 12:10:00,47.45,48.72,47.44,48.48,24562.0,38.109,39.129,38.101,38.9363,24562.0
2020-03-20 12:15:00,48.51,48.58,47.9,48.1,19667.0,38.9603,39.0166,38.4704,38.6311,19667.0
2020-03-20 12:20:00,48.12,48.36,47.79,48.15,34525.0,38.6471,38.8399,38.3821,38.6712,34525.0
2020-03-20 12:25:00,48.25,48.28,47.71,48.06,22167.0,38.7515,38.7756,38.3178,38.5989,22167.0
2020-03-20 12:30:00,48.06,48.71,48.06,48.63,28401.0,38.5989,39.121,38.5989,39.0567,28401.0
2020-03-20 12:35:00,48.63,48.63,47.9,47.92,24821.0,39.0567,39.0567,38.4704,38.4865,24821.0
2020-03-20 12:40:00,47.95,48.18,47.75,47.84,19170.0,38.5106,38.6953,38.35,38.4222,19170.0
2020-03-20 12:45:00,47.89,48.33,47.66,47.71,44441.0,38.4624,38.8158,38.2777,38.3178,44441.0
2020-03-20 12:50:00,47.7,48.05,47.51,47.67,28614.0,38.3098,38.5909,38.1572,38.2857,28614.0
2020-03-20 12:55:00,47.64,47.96,47.49,47.83,21780.0,38.2616,38.5186,38.1411,38.4142,21780.0
2020-03-20 13:00:00,47.76,48.67,47.64,48.29,32309.0,38.358,39.0889,38.2616,38.7837,32309.0
2020-03-20 13:05:00,48.28,48.48,48.13,48.43,23309.0,38.7756,38.9363,38.6552,38.8961,23309.0
2020-03-20 13:10:00,48.38,48.59,47.81,47.81,27923.0,38.8559,39.0246,38.3981,38.3981,27923.0
2020-03-20 13:15:00,47.91,48.21,47.89,48.03,40797.0,38.4785,38.7194,38.4624,38.5748,40797.0
2020-03-20 13:20:00,47.94,48.19,47.66,47.68,14967.0,38.5026,38.7033,38.2777,38.2937,14967.0
2020-03-20 13:25:00,47.6,48.15,47.3,47.95,23447.0,38.2295,38.6712,37.9885,38.5106,23447.0
2020-03-20 13:30:00,48.02,48.38,47.88,48.01,34016.0,38.5668,38.8559,38.4544,38.5588,34016.0
2020-03-20 13:35:00,47.95,48.5,47.76,48.5,40435.0,38.5106,38.9523,38.358,38.9523,40435.0
2020-03-20 13:40:00,48.43,48.68,48.03,48.18,38520.0,38.8961,39.0969,38.5748,38.6953,38520.0
2020-03-20 13:45:00,48.16,48.44,48.0,48.09,24902.0,38.6792,38.9041,38.5507,38.623,24902.0
2020-03-20 13:50:00,48.01,48.44,48.01,48.12,36980.0,38.5588,38.9041,38.5588,38.6471,36980.0
2020-03-20 13:55:00,48.16,48.42,48.0,48.24,29187.0,38.6792,38.8881,38.5507,38.7435,29187.0
2020-03-20 14:00:00,48.17,48.46,48.03,48.46,25820.0,38.6873,38.9202,38.5748,38.9202,25820.0
2020-03-20 14:05:00,48.4,48.71,48.21,48.23,32930.0,38.872,39.121,38.7194,38.7355,32930.0
2020-03-20 14:10:00,48.28,48.3,47.87,47.87,74269.0,38.7756,38.7917,38.4463,38.4463,74269.0
2020-03-20 14:15:00,47.87,47.89,47.47,47.63,24660.0,38.4463,38.4624,38.1251,38.2536,24660.0
2020-03-20 14:20:00,47.65,47.85,47.47,47.53,30254.0,38.2696,38.4303,38.1251,38.1733,30254.0
2020-03-20 14:25:00,47.57,47.62,46.76,47.09,40723.0,38.2054,38.2456,37.5549,37.8199,40723.0
2020-03-20 14:30:00,47.16,47.4,46.67,46.68,48011.0,37.8761,38.0689,37.4826,37.4906,48011.0
2020-03-20 14:35:00,46.7,47.21,46.54,46.7,30736.0,37.5067,37.9163,37.3782,37.5067,30736.0
2020-03-20 14:40:00,46.76,46.84,46.41,46.75,67302.0,37.5549,37.6191,37.2738,37.5468,67302.0
2020-03-20 14:45:00,46.86,47.31,46.72,47.13,32876.0,37.6352,37.9966,37.5227,37.852,32876.0
2020-03-20 14:50:00,47.09,47.39,46.85,46.93,56778.0,37.8199,38.0608,37.6271,37.6914,56778.0
2020-03-20 14:55:00,46.93,47.09,46.66,46.82,45851.0,37.6914,37.8199,37.4745,37.603,45851.0
2020-03-20 15:00:00,46.88,46.91,46.28,46.41,34904.0,37.6512,37.6753,37.1693,37.2738,34904.0
2020-03-20 15:05:00,46.47,46.69,46.16,46.22,50975.0,37.3219,37.4986,37.073,37.1212,50975.0
2020-03-20 15:10:00,46.22,46.44,46.06,46.13,52787.0,37.1212,37.2978,36.9927,37.0489,52787.0
2020-03-20 15:15:00,46.14,46.25,45.35,45.36,52721.0,37.0569,37.1453,36.4224,36.4305,52721.0
2020-03-20 15:20:00,45.36,46.11,45.36,45.95,43565.0,36.4305,37.0328,36.4305,36.9043,43565.0
2020-03-20 15:25:00,45.97,47.14,45.93,46.83,68839.0,36.9204,37.86,36.8882,37.6111,68839.0
2020-03-20 15:30:00,46.92,48.63,46.91,48.56,91695.0,37.6834,39.0567,37.6753,39.0005,91695.0
2020-03-20 15:35:00,48.55,48.87,47.9,48.15,137545.0,38.9925,39.2495,38.4704,38.6712,137545.0
2020-03-20 15:40:00,48.17,48.87,48.04,48.55,107446.0,38.6873,39.2495,38.5829,38.9925,107446.0
2020-03-20 15:45:00,48.57,48.86,48.46,48.77,194815.0,39.0085,39.2414,38.9202,39.1692,194815.0
2020-03-20 15:50:00,48.8,49.3,48.14,48.2,282892.0,39.1933,39.5948,38.6632,38.7114,282892.0
2020-03-20 15:55:00,48.2,48.7,48.01,48.17,278598.0,38.7114,39.1129,38.5588,38.6873,278598.0
2020-03-23 09:30:00,47.71,48.0,46.25,46.44,166216.0,38.3178,38.5507,37.1453,37.2978,166216.0
2020-03-23 09:35:00,46.24,46.93,44.77,44.77,74203.0,37.1372,37.6914,35.9566,35.9566,74203.0
2020-03-23 09:40:00,45.04,46.52,44.78,45.76,71375.0,36.1734,37.3621,35.9646,36.7517,71375.0
2020-03-23 09:45:00,45.3,46.1,44.8,45.32,76966.0,36.3823,37.0248,35.9807,36.3983,76966.0
2020-03-23 09:50:00,45.4,46.0,44.52,45.48,75988.0,36.4626,36.9445,35.7558,36.5268,75988.0
2020-03-23 09:55:00,45.14,45.65,44.89,45.45,52679.0,36.2538,36.6634,36.053,36.5027,52679.0
2020-03-23 10:00:00,45.52,45.78,44.74,44.74,77634.0,36.559,36.7678,35.9325,35.9325,77634.0
2020-03-23 10:05:00,44.78,45.24,44.67,45.08,64181.0,35.9646,36.3341,35.8763,36.2056,64181.0
2020-03-23 10:10:00,45.11,45.94,45.03,45.73,57034.0,36.2297,36.8963,36.1654,36.7276,57034.0
2020-03-23 10:15:00,45.75,45.76,44.85,44.85,56561.0,36.7437,36.7517,36.0209,36.0209,56561.0
2020-03-23 10:20:00,44.91,45.27,44.81,45.07,55807.0,36.069,36.3582,35.9887,36.1975,55807.0
2020-03-23 10:25:00,45.14,45.37,44.76,45.01,64721.0,36.2538,36.4385,35.9486,36.1494,64721.0
2020-03-23 10:30:00,44.95,44.98,44.07,44.15,44432.0,36.1012,36.1253,35.3944,35.4587,44432.0
2020-03-23 10:35:00,44.15,44.42,43.88,44.19,55406.0,35.4587,35.6755,35.2418,35.4908,55406.0
2020-03-23 10:40:00,44.23,45.19,44.09,44.75,50676.0,35.5229,36.2939,35.4105,35.9405,50676.0
2020-03-23 10:45:00,44.78,44.81,43.89,43.89,64556.0,35.9646,35.9887,35.2498,35.2498,64556.0
2020-03-23 10:50:00,43.99,44.38,43.74,43.86,27190.0,35.3302,35.6434,35.1294,35.2257,27190.0
2020-03-23 10:55:00,43.96,44.47,43.66,44.33,49325.0,35.3061,35.7157,35.0651,35.6032,49325.0
2020-03-23 11:00:00,44.33,44.61,43.86,44.24,31005.0,35.6032,35.8281,35.2257,35.5309,31005.0
2020-03-23 11:05:00,44.27,44.4,43.84,44.15,19900.0,35.555,35.6594,35.2097,35.4587,19900.0
2020-03-23 11:10:00,44.2,44.55,43.93,44.2,29101.0,35.4988,35.7799,35.282,35.4988,29101.0
2020-03-23 11:15:00,44.33,44.33,43.5,43.5,27063.0,35.6032,35.6032,34.9366,34.9366,27063.0
2020-03-23 11:20:00,43.38,43.58,43.17,43.23,34347.0,34.8402,35.0009,34.6716,34.7198,34347.0
2020-03-23 11:25:00,43.23,43.27,42.73,42.8,56580.0,34.7198,34.7519,34.3182,34.3744,56580.0
2020-03-23 11:30:00,42.81,43.56,42.81,42.94,39925.0,34.3824,34.9848,34.3824,34.4869,39925.0
2020-03-23 11:35:00,42.98,43.09,42.72,42.87,28953.0,34.519,34.6073,34.3102,34.4306,28953.0
2020-03-23 11:40:00,42.91,42.96,42.5,42.73,35670.0,34.4628,34.5029,34.1335,34.3182,35670.0
2020-03-23 11:45:00,42.73,43.15,42.66,43.03,47192.0,34.3182,34.6555,34.262,34.5591,47192.0
2020-03-23 11:50:00,42.93,43.28,42.8,42.8,33445.0,34.4788,34.7599,34.3744,34.3744,33445.0
2020-03-23 11:55:00,42.79,43.17,42.67,42.96,22653.0,34.3664,34.6716,34.27,34.5029,22653.0
2020-03-23 12:00:00,42.97,43.64,42.96,43.13,34023.0,34.5109,35.0491,34.5029,34.6395,34023.0
2020-03-23 12:05:00,43.04,43.23,42.79,42.79,37718.0,34.5672,34.7198,34.3664,34.3664,37718.0
2020-03-23 12:10:00,42.81,43.04,42.67,42.9,27189.0,34.3824,34.5672,34.27,34.4547,27189.0
2020-03-23 12:15:00,42.86,43.73,42.72,43.39,39617.0,34.4226,35.1213,34.3102,34.8483,39617.0
2020-03-23 12:20:00,43.55,43.79,43.24,43.49,32210.0,34.9768,35.1695,34.7278,34.9286,32210.0
2020-03-23 12:25:00,43.3,43.54,42.67,42.84,57218.0,34.776,34.9687,34.27,34.4065,57218.0
2020-03-23 12:30:00,42.88,42.91,42.33,42.45,53802.0,34.4387,34.4628,33.9969,34.0933,53802.0
2020-03-23 12:35:00,42.35,42.6,42.12,42.18,26205.0,34.013,34.2138,33.8283,33.8765,26205.0
2020-03-23 12:40:00,42.17,42.62,42.08,42.23,61433.0,33.8684,34.2298,33.7962,33.9166,61433.0
2020-03-23 12:45:00,42.34,42.97,42.08,42.9,45391.0,34.005,34.5109,33.7962,34.4547,45391.0
2020-03-23 12:50:00,42.9,43.02,42.54,42.64,25918.0,34.4547,34.5511,34.1656,34.2459,25918.0
2020-03-23 12:55:00,42.67,43.14,42.61,42.83,29911.0,34.27,34.6475,34.2218,34.3985,29911.0
2020-03-23 13:00:00,42.83,42.95,42.6,42.63,25579.0,34.3985,34.4949,34.2138,34.2379,25579.0
2020-03-23 13:05:00,42.56,42.71,42.29,42.53,26466.0,34.1817,34.3021,33.9648,34.1576,26466.0
2020-03-23 13:10:00,42.48,43.55,42.48,43.41,19242.0,34.1174,34.9768,34.1174,34.8643,19242.0
2020-03-23 13:15:00,43.46,43.51,43.1,43.37,34769.0,34.9045,34.9446,34.6154,34.8322,34769.0
2020-03-23 13:20:00,43.4,43.54,43.07,43.2,32258.0,34.8563,34.9687,34.5913,34.6957,32258.0
2020-03-23 13:25:00,43.3,43.36,42.37,42.37,31954.0,34.776,34.8242,34.0291,34.0291,31954.0
2020-03-23 13:30:00,42.43,42.66,42.22,42.41,21641.0,34.0773,34.262,33.9086,34.0612,21641.0
2020-03-23 13:35:00,42.46,42.51,42.1,42.22,38504.0,34.1013,34.1415,33.8122,33.9086,38504.0
2020-03-23 13:40:00,42.18,42.53,42.02,42.24,35935.0,33.8765,34.1576,33.748,33.9247,35935.0
2020-03-23 13:45:00,42.19,42.69,42.13,42.66,31870.0,33.8845,34.2861,33.8363,34.262,31870.0
2020-03-23 13:50:00,42.58,43.26,42.5,42.51,40100.0,34.1977,34.7439,34.1335,34.1415,40100.0
2020-03-23 13:55:00,42.52,42.58,41.91,42.2,72550.0,34.1495,34.1977,33.6596,33.8925,72550.0
2020-03-23 14:00:00,42.21,42.3,41.53,41.76,26766.0,33.9006,33.9728,33.3544,33.5391,26766.0
2020-03-23 14:05:00,41.68,42.12,41.6,41.82,32211.0,33.4749,33.8283,33.4106,33.5873,32211.0
2020-03-23 14:10:00,41.87,42.15,41.67,41.92,25981.0,33.6275,33.8524,33.4669,33.6677,25981.0
2020-03-23 14:15:00,42.0,42.3,41.62,41.62,30769.0,33.7319,33.9728,33.4267,33.4267,30769.0
2020-03-23 14:20:00,41.63,41.94,41.55,41.76,41510.0,33.4347,33.6837,33.3705,33.5391,41510.0
2020-03-23 14:25:00,41.79,42.56,41.41,42.12,38067.0,33.5632,34.1817,33.258,33.8283,38067.0
2020-03-23 14:30:00,42.16,42.4,41.76,41.88,32384.0,33.8604,34.0532,33.5391,33.6355,32384.0
2020-03-23 14:35:00,41.91,42.12,41.54,41.79,43263.0,33.6596,33.8283,33.3625,33.5632,43263.0
2020-03-23 14:40:00,41.81,42.32,41.81,42.21,25528.0,33.5793,33.9889,33.5793,33.9006,25528.0
2020-03-23 14:45:00,42.2,43.11,41.84,43.11,42175.0,33.8925,34.6234,33.6034,34.6234,42175.0
2020-03-23 14:50:00,43.01,43.12,42.47,43.1,76623.0,34.5431,34.6314,34.1094,34.6154,76623.0
2020-03-23 14:55:00,43.08,43.34,42.74,43.09,100968.0,34.5993,34.8081,34.3262,34.6073,100968.0
2020-03-23 15:00:00,43.16,43.57,42.86,43.26,73888.0,34.6635,34.9928,34.4226,34.7439,73888.0
2020-03-23 15:05:00,43.31,43.66,43.07,43.08,71374.0,34.784,35.0651,34.5913,34.5993,71374.0
2020-03-23 15:10:00,43.08,43.2,42.88,43.02,53056.0,34.5993,34.6957,34.4387,34.5511,53056.0
2020-03-23 15:15:00,43.02,43.06,42.72,42.94,50811.0,34.5511,34.5832,34.3102,34.4869,50811.0
2020-03-23 15:20:00,42.92,43.03,42.7,42.71,57235.0,34.4708,34.5591,34.2941,34.3021,57235.0
2020-03-23 15:25:00,42.77,42.89,42.54,42.66,45325.0,34.3503,34.4467,34.1656,34.262,45325.0
2020-03-23 15:30:00,42.64,42.74,42.12,42.13,62078.0,34.2459,34.3262,33.8283,33.8363,62078.0
2020-03-23 15:35:00,42.11,42.19,41.8,41.98,126122.0,33.8202,33.8845,33.5713,33.7158,126122.0
2020-03-23 15:40:00,42.02,42.38,41.74,42.27,77286.0,33.748,34.0371,33.5231,33.9488,77286.0
2020-03-23 15:45:00,42.22,42.42,41.95,41.95,93860.0,33.9086,34.0692,33.6917,33.6917,93860.0
2020-03-23 15:50:00,41.86,42.36,41.85,42.36,125858.0,33.6195,34.021,33.6114,34.021,125858.0
2020-03-23 15:55:00,42.33,42.56,42.0,42.02,254668.0,33.9969,34.1817,33.7319,33.748,254668.0
2020-03-24 09:30:00,45.75,45.9,44.22,44.44,147032.0,36.7437,36.8642,35.5149,35.6916,147032.0
2020-03-24 09:35:00,44.74,45.24,43.87,44.14,67933.0,35.9325,36.3341,35.2338,35.4506,67933.0
2020-03-24 09:40:00,44.27,44.35,43.34,43.34,48151.0,35.555,35.6193,34.8081,34.8081,48151.0
2020-03-24 09:45:00,43.6,44.03,43.25,43.94,46724.0,35.0169,35.3623,34.7358,35.29,46724.0
2020-03-24 09:50:00,43.89,44.39,43.79,44.3,56118.0,35.2498,35.6514,35.1695,35.5791,56118.0
2020-03-24 09:55:00,44.22,44.53,43.92,44.08,44071.0,35.5149,35.7638,35.2739,35.4024,44071.0
2020-03-24 10:00:00,44.09,44.38,43.75,43.85,48198.0,35.4105,35.6434,35.1374,35.2177,48198.0
2020-03-24 10:05:00,43.88,44.23,43.6,43.61,43430.0,35.2418,35.5229,35.0169,35.025,43430.0
2020-03-24 10:10:00,43.6,44.09,43.31,43.92,34610.0,35.0169,35.4105,34.784,35.2739,34610.0
2020-03-24 10:15:00,43.93,44.19,43.74,44.06,52021.0,35.282,35.4908,35.1294,35.3864,52021.0
2020-03-24 10:20:00,44.06,44.75,44.0,44.66,56110.0,35.3864,35.9405,35.3382,35.8683,56110.0
2020-03-24 10:25:00,44.7,44.92,44.43,44.66,37900.0,35.9004,36.0771,35.6835,35.8683,37900.0
2020-03-24 10:30:00,44.67,44.76,44.36,44.66,35026.0,35.8763,35.9486,35.6273,35.8683,35026.0
2020-03-24 10:35:00,44.63,44.92,44.39,44.76,40410.0,35.8442,36.0771,35.6514,35.9486,40410.0
2020-03-24 10:40:00,44.76,44.92,44.46,44.6,48034.0,35.9486,36.0771,35.7076,35.8201,48034.0
2020-03-24 10:45:00,44.58,44.6,44.02,44.07,49460.0,35.804,35.8201,35.3542,35.3944,49460.0
2020-03-24 10:50:00,44.05,44.17,43.43,43.61,76240.0,35.3783,35.4747,34.8804,35.025,76240.0
2020-03-24 10:55:00,43.62,44.38,43.57,43.97,45752.0,35.033,35.6434,34.9928,35.3141,45752.0
2020-03-24 11:00:00,43.88,44.2,43.72,43.98,21438.0,35.2418,35.4988,35.1133,35.3221,21438.0
2020-03-24 11:05:00,43.93,44.08,43.76,43.8,16222.0,35.282,35.4024,35.1454,35.1776,16222.0
2020-03-24 11:10:00,43.78,44.24,43.75,44.2,21179.0,35.1615,35.5309,35.1374,35.4988,21179.0
2020-03-24 11:15:00,44.16,44.41,43.84,44.19,24908.0,35.4667,35.6675,35.2097,35.4908,24908.0
2020-03-24 11:20:00,44.07,44.4,44.02,44.08,18215.0,35.3944,35.6594,35.3542,35.4024,18215.0
2020-03-24 11:25:00,44.1,44.47,44.07,44.34,23743.0,35.4185,35.7157,35.3944,35.6113,23743.0
2020-03-24 11:30:00,44.34,44.64,44.33,44.57,19397.0,35.6113,35.8522,35.6032,35.796,19397.0
2020-03-24 11:35:00,44.53,44.6,44.16,44.35,25843.0,35.7638,35.8201,35.4667,35.6193,25843.0
2020-03-24 11:40:00,44.32,44.79,44.15,44.54,32790.0,35.5952,35.9727,35.4587,35.7719,32790.0
2020-03-24 11:45:00,44.49,44.66,44.21,44.44,55030.0,35.7317,35.8683,35.5068,35.6916,55030.0
2020-03-24 11:50:00,44.44,44.68,44.43,44.54,31114.0,35.6916,35.8843,35.6835,35.7719,31114.0
2020-03-24 11:55:00,44.53,44.93,44.51,44.91,42592.0,35.7638,36.0851,35.7478,36.069,42592.0
2020-03-24 12:00:00,44.93,44.93,44.58,44.64,39375.0,36.0851,36.0851,35.804,35.8522,39375.0
2020-03-24 12:05:00,44.66,44.83,44.58,44.71,43078.0,35.8683,36.0048,35.804,35.9084,43078.0
2020-03-24 12:10:00,44.77,45.02,44.51,44.89,43185.0,35.9566,36.1574,35.7478,36.053,43185.0
2020-03-24 12:15:00,44.97,45.25,44.94,45.22,30813.0,36.1172,36.3421,36.0931,36.318,30813.0
2020-03-24 12:20:00,45.23,45.99,45.19,45.99,36819.0,36.326,36.9364,36.2939,36.9364,36819.0
2020-03-24 12:25:00,45.99,46.31,45.95,46.23,38937.0,36.9364,37.1934,36.9043,37.1292,38937.0
2020-03-24 12:30:00,46.25,46.32,45.63,45.91,32782.0,37.1453,37.2015,36.6473,36.8722,32782.0
2020-03-24 12:35:00,45.91,45.95,45.43,45.8,40753.0,36.8722,36.9043,36.4867,36.7838,40753.0
2020-03-24 12:40:00,45.8,45.83,45.53,45.72,33246.0,36.7838,36.8079,36.567,36.7196,33246.0
2020-03-24 12:45:00,45.78,45.78,45.5,45.58,22218.0,36.7678,36.7678,36.5429,36.6071,22218.0
2020-03-24 12:50:00,45.61,45.61,45.13,45.27,27642.0,36.6312,36.6312,36.2457,36.3582,27642.0
2020-03-24 12:55:00,45.26,45.45,44.95,44.99,43254.0,36.3501,36.5027,36.1012,36.1333,43254.0
2020-03-24 13:00:00,44.97,45.1,44.7,44.71,25927.0,36.1172,36.2216,35.9004,35.9084,25927.0
2020-03-24 13:05:00,44.65,44.72,44.11,44.22,32173.0,35.8602,35.9164,35.4265,35.5149,32173.0
2020-03-24 13:10:00,44.17,45.15,44.16,44.95,27705.0,35.4747,36.2618,35.4667,36.1012,27705.0
2020-03-24 13:15:00,44.96,45.12,44.73,44.83,31002.0,36.1092,36.2377,35.9245,36.0048,31002.0
2020-03-24 13:20:00,44.83,44.83,44.52,44.52,18841.0,36.0048,36.0048,35.7558,35.7558,18841.0
2020-03-24 13:25:00,44.54,44.71,44.37,44.5,39189.0,35.7719,35.9084,35.6353,35.7398,39189.0
2020-03-24 13:30:00,44.52,44.85,44.44,44.55,47636.0,35.7558,36.0209,35.6916,35.7799,47636.0
2020-03-24 13:35:00,44.53,44.66,44.37,44.37,30230.0,35.7638,35.8683,35.6353,35.6353,30230.0
2020-03-24 13:40:00,44.37,44.48,44.12,44.19,22608.0,35.6353,35.7237,35.4346,35.4908,22608.0
2020-03-24 13:45:00,44.18,44.31,43.84,43.89,35326.0,35.4827,35.5872,35.2097,35.2498,35326.0
2020-03-24 13:50:00,43.84,43.85,43.16,43.25,62688.0,35.2097,35.2177,34.6635,34.7358,62688.0
2020-03-24 13:55:00,43.21,43.36,43.03,43.13,52244.0,34.7037,34.8242,34.5591,34.6395,52244.0
2020-03-24 14:00:00,43.15,43.25,42.6,42.63,64118.0,34.6555,34.7358,34.2138,34.2379,64118.0
2020-03-24 14:05:00,42.65,42.8,42.42,42.56,49625.0,34.2539,34.3744,34.0692,34.1817,49625.0
2020-03-24 14:10:00,42.55,42.91,42.4,42.79,47207.0,34.1736,34.4628,34.0532,34.3664,47207.0
2020-03-24 14:15:00,42.75,43.07,42.69,42.97,36676.0,34.3343,34.5913,34.2861,34.5109,36676.0
2020-03-24 14:20:00,42.93,43.42,42.93,43.35,24144.0,34.4788,34.8724,34.4788,34.8161,24144.0
2020-03-24 14:25:00,43.39,43.42,43.17,43.26,26865.0,34.8483,34.8724,34.6716,34.7439,26865.0
2020-03-24 14:30:00,43.26,43.3,42.9,43.06,27543.0,34.7439,34.776,34.4547,34.5832,27543.0
2020-03-24 14:35:00,43.08,43.63,43.08,43.49,38063.0,34.5993,35.041,34.5993,34.9286,38063.0
2020-03-24 14:40:00,43.54,44.08,43.46,44.03,50357.0,34.9687,35.4024,34.9045,35.3623,50357.0
2020-03-24 14:45:00,44.04,44.18,43.55,43.71,42508.0,35.3703,35.4827,34.9768,35.1053,42508.0
2020-03-24 14:50:00,43.73,44.15,43.73,43.94,31579.0,35.1213,35.4587,35.1213,35.29,31579.0
2020-03-24 14:55:00,43.95,44.55,43.95,44.5,37181.0,35.298,35.7799,35.298,35.7398,37181.0
2020-03-24 15:00:00,44.49,44.83,44.36,44.58,48355.0,35.7317,36.0048,35.6273,35.804,48355.0
2020-03-24 15:05:00,44.63,44.71,44.49,44.65,27153.0,35.8442,35.9084,35.7317,35.8602,27153.0
2020-03-24 15:10:00,44.69,44.86,44.42,44.86,27756.0,35.8924,36.0289,35.6755,36.0289,27756.0
2020-03-24 15:15:00,44.85,44.9,44.57,44.84,43585.0,36.0209,36.061,35.796,36.0128,43585.0
2020-03-24 15:20:00,44.88,45.03,44.59,44.62,47597.0,36.0449,36.1654,35.812,35.8361,47597.0
2020-03-24 15:25:00,44.68,45.06,44.63,45.05,57293.0,35.8843,36.1895,35.8442,36.1815,57293.0
2020-03-24 15:30:00,45.01,45.23,44.77,44.96,62536.0,36.1494,36.326,35.9566,36.1092,62536.0
2020-03-24 15:35:00,44.95,45.1,44.53,44.85,77449.0,36.1012,36.2216,35.7638,36.0209,77449.0
2020-03-24 15:40:00,44.9,45.19,44.83,44.86,69545.0,36.061,36.2939,36.0048,36.0289,69545.0
2020-03-24 15:45:00,44.84,44.87,44.2,44.31,83783.0,36.0128,36.0369,35.4988,35.5872,83783.0
2020-03-24 15:50:00,44.35,45.18,44.32,44.84,118611.0,35.6193,36.2859,35.5952,36.0128,118611.0
2020-03-24 15:55:00,44.86,46.14,44.82,45.69,386173.0,36.0289,37.0569,35.9968,36.6955,386173.0
2020-03-25 09:30:00,46.19,46.26,45.07,45.87,148734.0,37.0971,37.1533,36.1975,36.8401,148734.0
2020-03-25 09:35:00,45.91,47.5,45.65,47.2,90797.0,36.8722,38.1492,36.6634,37.9082,90797.0
2020-03-25 09:40:00,47.29,48.73,46.69,47.09,124878.0,37.9805,39.137,37.4986,37.8199,124878.0
2020-03-25 09:45:00,47.3,47.39,45.28,45.29,39886.0,37.9885,38.0608,36.3662,36.3742,39886.0
2020-03-25 09:50:00,45.29,45.4,44.43,44.94,48715.0,36.3742,36.4626,35.6835,36.0931,48715.0
2020-03-25 09:55:00,44.9,45.26,44.28,44.46,46702.0,36.061,36.3501,35.5631,35.7076,46702.0
2020-03-25 10:00:00,44.53,44.86,43.79,44.04,70655.0,35.7638,36.0289,35.1695,35.3703,70655.0
2020-03-25 10:05:00,43.8,44.71,43.66,44.55,61477.0,35.1776,35.9084,35.0651,35.7799,61477.0
2020-03-25 10:10:00,44.59,44.71,43.76,43.93,45866.0,35.812,35.9084,35.1454,35.282,45866.0
2020-03-25 10:15:00,43.96,44.27,43.78,44.04,26242.0,35.3061,35.555,35.1615,35.3703,26242.0
2020-03-25 10:20:00,44.05,44.63,43.9,44.3,38173.0,35.3783,35.8442,35.2579,35.5791,38173.0
2020-03-25 10:25:00,44.35,44.79,44.21,44.65,49713.0,35.6193,35.9727,35.5068,35.8602,49713.0
2020-03-25 10:30:00,44.65,45.0,44.38,45.0,39163.0,35.8602,36.1413,35.6434,36.1413,39163.0
2020-03-25 10:35:00,45.08,45.56,44.63,45.3,45774.0,36.2056,36.5911,35.8442,36.3823,45774.0
2020-03-25 10:40:00,45.45,45.74,45.06,45.1,33994.0,36.5027,36.7356,36.1895,36.2216,33994.0
2020-03-25 10:45:00,45.27,45.87,45.27,45.78,46981.0,36.3582,36.8401,36.3582,36.7678,46981.0
2020-03-25 10:50:00,45.79,46.29,45.7,46.03,45594.0,36.7758,37.1774,36.7035,36.9686,45594.0
2020-03-25 10:55:00,46.09,47.22,45.94,46.96,48584.0,37.0167,37.9243,36.8963,37.7155,48584.0
2020-03-25 11:00:00,46.97,47.35,46.59,47.22,64931.0,37.7235,38.0287,37.4183,37.9243,64931.0
2020-03-25 11:05:00,47.28,47.91,47.01,47.79,49072.0,37.9725,38.4785,37.7556,38.3821,49072.0
2020-03-25 11:10:00,47.78,48.17,47.28,47.38,56602.0,38.3741,38.6873,37.9725,38.0528,56602.0
2020-03-25 11:15:00,47.38,47.6,46.63,46.8,38191.0,38.0528,38.2295,37.4504,37.587,38191.0
2020-03-25 11:20:00,46.77,47.33,46.41,47.27,28612.0,37.5629,38.0126,37.2738,37.9645,28612.0
2020-03-25 11:25:00,47.35,47.77,47.3,47.55,63061.0,38.0287,38.366,37.9885,38.1893,63061.0
2020-03-25 11:30:00,47.42,47.95,47.21,47.62,32468.0,38.0849,38.5106,37.9163,38.2456,32468.0
2020-03-25 11:35:00,47.67,48.22,47.33,48.12,45917.0,38.2857,38.7274,38.0126,38.6471,45917.0
2020-03-25 11:40:00,48.05,49.18,48.05,48.6,78769.0,38.5909,39.4985,38.5909,39.0326,78769.0
2020-03-25 11:45:00,48.54,48.93,48.38,48.73,32203.0,38.9844,39.2977,38.8559,39.137,32203.0
2020-03-25 11:50:00,48.8,48.98,48.24,48.53,38939.0,39.1933,39.3378,38.7435,38.9764,38939.0
2020-03-25 11:55:00,48.57,48.9,48.33,48.68,35227.0,39.0085,39.2736,38.8158,39.0969,35227.0
2020-03-25 12:00:00,48.74,49.19,48.62,49.03,27677.0,39.1451,39.5065,39.0487,39.378,27677.0
2020-03-25 12:05:00,49.03,49.39,48.88,48.93,36336.0,39.378,39.6671,39.2575,39.2977,36336.0
2020-03-25 12:10:00,48.97,49.77,48.92,49.77,51474.0,39.3298,39.9723,39.2896,39.9723,51474.0
2020-03-25 12:15:00,49.65,50.27,49.51,49.95,72006.0,39.8759,40.3739,39.7635,40.1169,72006.0
2020-03-25 12:20:00,50.0,50.5,49.96,50.37,48168.0,40.157,40.5586,40.1249,40.4542,48168.0
2020-03-25 12:25:00,50.41,51.26,50.2,51.18,93194.0,40.4863,41.169,40.3177,41.1047,93194.0
2020-03-25 12:30:00,51.06,51.25,50.28,50.81,110648.0,41.0084,41.161,40.3819,40.8076,110648.0
2020-03-25 12:35:00,50.79,50.99,50.42,50.79,45335.0,40.7915,40.9521,40.4943,40.7915,45335.0
2020-03-25 12:40:00,50.75,51.02,50.2,50.96,99113.0,40.7594,40.9762,40.3177,40.928,99113.0
2020-03-25 12:45:00,50.9,51.73,50.73,51.28,51337.0,40.8799,41.5465,40.7433,41.185,51337.0
2020-03-25 12:50:00,51.28,51.5,50.52,50.7,46657.0,41.185,41.3617,40.5747,40.7192,46657.0
2020-03-25 12:55:00,50.63,50.96,49.87,50.27,44148.0,40.663,40.928,40.0526,40.3739,44148.0
2020-03-25 13:00:00,50.28,50.72,50.17,50.19,27591.0,40.3819,40.7353,40.2936,40.3096,27591.0
2020-03-25 13:05:00,50.2,50.94,50.2,50.91,27431.0,40.3177,40.912,40.3177,40.8879,27431.0
2020-03-25 13:10:00,50.86,50.86,50.39,50.5,30404.0,40.8477,40.8477,40.4703,40.5586,30404.0
2020-03-25 13:15:00,50.51,50.98,50.4,50.88,35709.0,40.5666,40.9441,40.4783,40.8638,35709.0
2020-03-25 13:20:00,50.9,51.06,50.7,50.94,38586.0,40.8799,41.0084,40.7192,40.912,38586.0
2020-03-25 13:25:00,51.0,51.04,50.34,50.83,40573.0,40.9602,40.9923,40.4301,40.8236,40573.0
2020-03-25 13:30:00,50.85,51.62,50.79,51.61,52336.0,40.8397,41.4581,40.7915,41.4501,52336.0
2020-03-25 13:35:00,51.47,51.99,51.25,51.83,34407.0,41.3376,41.7553,41.161,41.6268,34407.0
2020-03-25 13:40:00,51.9,52.48,51.76,52.47,45233.0,41.683,42.1488,41.5706,42.1408,45233.0
2020-03-25 13:45:00,52.5,52.9,52.38,52.72,122518.0,42.1649,42.4861,42.0685,42.3416,122518.0
2020-03-25 13:50:00,52.66,52.88,51.92,52.03,47799.0,42.2934,42.4701,41.6991,41.7874,47799.0
2020-03-25 13:55:00,52.05,52.18,51.48,51.67,38438.0,41.8035,41.9079,41.3457,41.4983,38438.0
2020-03-25 14:00:00,51.65,51.76,51.0,51.25,45064.0,41.4822,41.5706,40.9602,41.161,45064.0
2020-03-25 14:05:00,51.16,51.16,50.35,50.56,51333.0,41.0887,41.0887,40.4381,40.6068,51333.0
2020-03-25 14:10:00,50.49,51.0,50.01,50.96,46363.0,40.5506,40.9602,40.1651,40.928,46363.0
2020-03-25 14:15:00,50.97,51.01,50.49,50.96,28365.0,40.9361,40.9682,40.5506,40.928,28365.0
2020-03-25 14:20:00,51.0,51.25,50.46,50.48,21853.0,40.9602,41.161,40.5265,40.5425,21853.0
2020-03-25 14:25:00,50.54,50.69,50.08,50.1,37058.0,40.5907,40.7112,40.2213,40.2373,37058.0
2020-03-25 14:30:00,50.11,50.4,49.5,49.59,45778.0,40.2454,40.4783,39.7555,39.8277,45778.0
2020-03-25 14:35:00,49.59,50.33,49.59,50.33,45837.0,39.8277,40.4221,39.8277,40.4221,45837.0
2020-03-25 14:40:00,50.32,50.76,50.05,50.59,37679.0,40.414,40.7674,40.1972,40.6309,37679.0
2020-03-25 14:45:00,50.46,51.5,50.42,51.44,27681.0,40.5265,41.3617,40.4943,41.3135,27681.0
2020-03-25 14:50:00,51.39,51.55,50.99,51.18,36777.0,41.2734,41.4019,40.9521,41.1047,36777.0
2020-03-25 14:55:00,51.31,51.61,51.0,51.11,35837.0,41.2091,41.4501,40.9602,41.0485,35837.0
2020-03-25 15:00:00,51.22,52.0,51.07,51.89,96881.0,41.1369,41.7633,41.0164,41.675,96881.0
2020-03-25 15:05:00,51.91,51.92,51.34,51.48,55116.0,41.691,41.6991,41.2332,41.3457,55116.0
2020-03-25 15:10:00,51.52,51.52,50.88,51.09,55860.0,41.3778,41.3778,40.8638,41.0325,55860.0
2020-03-25 15:15:00,51.1,51.45,51.09,51.42,54419.0,41.0405,41.3216,41.0325,41.2975,54419.0
2020-03-25 15:20:00,51.38,51.66,51.28,51.4,36532.0,41.2654,41.4902,41.185,41.2814,36532.0
2020-03-25 15:25:00,51.37,51.63,51.17,51.21,43845.0,41.2573,41.4661,41.0967,41.1288,43845.0
2020-03-25 15:30:00,51.27,51.85,51.27,51.57,44178.0,41.177,41.6428,41.177,41.418,44178.0
2020-03-25 15:35:00,51.65,51.93,51.48,51.59,42746.0,41.4822,41.7071,41.3457,41.434,42746.0
2020-03-25 15:40:00,51.59,51.89,51.17,51.23,62515.0,41.434,41.675,41.0967,41.1449,62515.0
2020-03-25 15:45:00,51.18,51.47,50.71,50.75,62823.0,41.1047,41.3376,40.7273,40.7594,62823.0
2020-03-25 15:50:00,50.8,50.99,50.31,50.9,117644.0,40.7995,40.9521,40.406,40.8799,117644.0
2020-03-25 15:55:00,50.94,51.24,50.19,50.49,247477.0,40.912,41.1529,40.3096,40.5506,247477.0
2020-03-26 09:30:00,51.4,53.48,51.09,52.76,130874.0,41.2814,42.952,41.0325,42.3737,130874.0
2020-03-26 09:35:00,52.78,53.47,52.5,53.08,46959.0,42.3898,42.9439,42.1649,42.6307,46959.0
2020-03-26 09:40:00,53.29,53.56,51.06,51.64,100445.0,42.7994,43.0162,41.0084,41.4742,100445.0
2020-03-26 09:45:00,51.6,52.5,51.3,52.16,32660.0,41.4421,42.1649,41.2011,41.8918,32660.0
2020-03-26 09:50:00,52.1,53.4,51.91,53.27,42207.0,41.8436,42.8877,41.691,42.7833,42207.0
2020-03-26 09:55:00,53.16,53.56,51.86,52.71,47224.0,42.695,43.0162,41.6509,42.3335,47224.0
2020-03-26 10:00:00,52.7,52.98,52.03,52.42,54717.0,42.3255,42.5504,41.7874,42.1006,54717.0
2020-03-26 10:05:00,52.42,53.46,52.42,53.41,61082.0,42.1006,42.9359,42.1006,42.8957,61082.0
2020-03-26 10:10:00,53.43,54.12,53.07,53.72,70724.0,42.9118,43.466,42.6227,43.1447,70724.0
2020-03-26 10:15:00,53.63,54.67,53.33,54.54,70026.0,43.0724,43.9077,42.8315,43.8033,70026.0
2020-03-26 10:20:00,54.72,55.16,54.03,54.52,58613.0,43.9479,44.3012,43.3937,43.7872,58613.0
2020-03-26 10:25:00,54.38,54.5,53.96,54.25,36661.0,43.6748,43.7712,43.3375,43.5704,36661.0
2020-03-26 10:30:00,54.31,54.88,54.08,54.76,39969.0,43.6186,44.0764,43.4338,43.98,39969.0
2020-03-26 10:35:00,54.75,54.77,54.04,54.44,38741.0,43.9719,43.988,43.4017,43.723,38741.0
2020-03-26 10:40:00,54.55,54.62,53.65,54.54,43272.0,43.8113,43.8675,43.0885,43.8033,43272.0
2020-03-26 10:45:00,54.61,54.78,53.5,54.0,30631.0,43.8595,43.996,42.968,43.3696,30631.0
2020-03-26 10:50:00,53.92,54.45,53.74,54.26,53551.0,43.3053,43.731,43.1608,43.5784,53551.0
2020-03-26 10:55:00,54.34,54.76,54.04,54.7,15597.0,43.6427,43.98,43.4017,43.9318,15597.0
2020-03-26 11:00:00,54.71,54.78,53.87,54.78,26818.0,43.9398,43.996,43.2652,43.996,26818.0
2020-03-26 11:05:00,54.7,55.04,54.11,54.62,55604.0,43.9318,44.2049,43.4579,43.8675,55604.0
2020-03-26 11:10:00,54.62,54.81,54.35,54.76,27388.0,43.8675,44.0201,43.6507,43.98,27388.0
2020-03-26 11:15:00,54.76,55.06,54.48,55.06,33571.0,43.98,44.2209,43.7551,44.2209,33571.0
2020-03-26 11:20:00,54.96,55.63,54.86,55.55,46390.0,44.1406,44.6787,44.0603,44.6145,46390.0
2020-03-26 11:25:00,55.5,55.68,55.38,55.62,67967.0,44.5743,44.7189,44.4779,44.6707,67967.0
2020-03-26 11:30:00,55.55,56.45,55.41,56.41,80746.0,44.6145,45.3373,44.502,45.3052,80746.0
2020-03-26 11:35:00,56.32,56.6,55.88,56.39,36649.0,45.2329,45.4578,44.8795,45.2891,36649.0
2020-03-26 11:40:00,56.39,56.74,56.0,56.1,47306.0,45.2891,45.5702,44.9759,45.0562,47306.0
2020-03-26 11:45:00,56.11,56.44,55.67,56.06,26579.0,45.0642,45.3293,44.7108,45.0241,26579.0
2020-03-26 11:50:00,56.06,56.59,56.0,56.46,45744.0,45.0241,45.4497,44.9759,45.3453,45744.0
2020-03-26 11:55:00,56.39,56.54,56.06,56.21,40571.0,45.2891,45.4096,45.0241,45.1445,40571.0
2020-03-26 12:00:00,56.2,56.38,55.94,56.26,26338.0,45.1365,45.2811,44.9277,45.1847,26338.0
2020-03-26 12:05:00,56.22,56.3,55.19,55.51,47029.0,45.1526,45.2168,44.3253,44.5823,47029.0
2020-03-26 12:10:00,55.62,55.68,54.9,55.05,37886.0,44.6707,44.7189,44.0924,44.2129,37886.0
2020-03-26 12:15:00,55.05,55.3,54.68,54.75,44383.0,44.2129,44.4137,43.9157,43.9719,44383.0
2020-03-26 12:20:00,54.75,55.74,54.74,55.47,29994.0,43.9719,44.7671,43.9639,44.5502,29994.0
2020-03-26 12:25:00,55.46,56.07,55.34,55.48,22112.0,44.5422,45.0321,44.4458,44.5582,22112.0
2020-03-26 12:30:00,55.46,55.84,55.46,55.54,16494.0,44.5422,44.8474,44.5422,44.6064,16494.0
2020-03-26 12:35:00,55.55,55.8,55.25,55.3,39833.0,44.6145,44.8152,44.3735,44.4137,39833.0
2020-03-26 12:40:00,55.38,56.12,55.3,56.03,24830.0,44.4779,45.0722,44.4137,45.0,24830.0
2020-03-26 12:45:00,55.99,56.3,55.63,56.04,29847.0,44.9678,45.2168,44.6787,45.008,29847.0
2020-03-26 12:50:00,56.06,56.28,55.57,55.65,24112.0,45.0241,45.2007,44.6305,44.6948,24112.0
2020-03-26 12:55:00,55.7,55.89,55.67,55.74,15797.0,44.7349,44.8875,44.7108,44.7671,15797.0
2020-03-26 13:00:00,55.79,56.09,55.59,55.85,19688.0,44.8072,45.0482,44.6466,44.8554,19688.0
2020-03-26 13:05:00,55.76,55.92,55.24,55.3,29969.0,44.7831,44.9116,44.3655,44.4137,29969.0
2020-03-26 13:10:00,55.34,55.47,54.88,55.07,40337.0,44.4458,44.5502,44.0764,44.2289,40337.0
2020-03-26 13:15:00,54.99,55.5,54.87,54.94,25632.0,44.1647,44.5743,44.0683,44.1245,25632.0
2020-03-26 13:20:00,55.03,55.12,54.15,54.35,46049.0,44.1968,44.2691,43.4901,43.6507,46049.0
2020-03-26 13:25:00,54.33,54.55,53.86,54.33,53233.0,43.6346,43.8113,43.2571,43.6346,53233.0
2020-03-26 13:30:00,54.27,54.34,53.8,54.04,43182.0,43.5864,43.6427,43.209,43.4017,43182.0
2020-03-26 13:35:00,54.04,54.31,53.64,53.88,76323.0,43.4017,43.6186,43.0805,43.2732,76323.0
2020-03-26 13:40:00,53.92,54.24,53.75,53.92,31325.0,43.3053,43.5623,43.1688,43.3053,31325.0
2020-03-26 13:45:00,53.94,54.05,53.58,53.92,24187.0,43.3214,43.4097,43.0323,43.3053,24187.0
2020-03-26 13:50:00,53.92,53.93,53.57,53.72,21805.0,43.3053,43.3134,43.0242,43.1447,21805.0
2020-03-26 13:55:00,53.73,53.93,53.27,53.51,36571.0,43.1527,43.3134,42.7833,42.9761,36571.0
2020-03-26 14:00:00,53.51,53.66,53.01,53.18,40847.0,42.9761,43.0965,42.5745,42.711,40847.0
2020-03-26 14:05:00,53.18,53.18,52.62,52.74,48274.0,42.711,42.711,42.2613,42.3576,48274.0
2020-03-26 14:10:00,52.69,53.05,52.57,52.73,23659.0,42.3175,42.6066,42.2211,42.3496,23659.0
2020-03-26 14:15:00,52.69,52.75,52.33,52.49,58176.0,42.3175,42.3657,42.0283,42.1568,58176.0
2020-03-26 14:20:00,52.4,53.23,52.38,52.8,49881.0,42.0846,42.7512,42.0685,42.4058,49881.0
2020-03-26 14:25:00,52.77,53.15,52.67,53.0,36201.0,42.3817,42.6869,42.3014,42.5664,36201.0
2020-03-26 14:30:00,53.11,53.54,53.04,53.25,42111.0,42.6548,43.0001,42.5986,42.7672,42111.0
2020-03-26 14:35:00,53.28,53.72,53.24,53.41,46470.0,42.7913,43.1447,42.7592,42.8957,46470.0
2020-03-26 14:40:00,53.43,53.58,53.12,53.19,37175.0,42.9118,43.0323,42.6628,42.719,37175.0
2020-03-26 14:45:00,53.2,53.67,53.19,53.21,23565.0,42.7271,43.1046,42.719,42.7351,23565.0
2020-03-26 14:50:00,53.22,53.75,53.18,53.53,23802.0,42.7431,43.1688,42.711,42.9921,23802.0
2020-03-26 14:55:00,53.5,53.7,53.14,53.4,39594.0,42.968,43.1286,42.6789,42.8877,39594.0
2020-03-26 15:00:00,53.4,53.4,53.0,53.24,31317.0,42.8877,42.8877,42.5664,42.7592,31317.0
2020-03-26 15:05:00,53.27,53.5,52.92,53.26,37135.0,42.7833,42.968,42.5022,42.7753,37135.0
2020-03-26 15:10:00,53.27,53.43,52.77,52.84,37849.0,42.7833,42.9118,42.3817,42.4379,37849.0
2020-03-26 15:15:00,52.88,53.25,52.6,52.85,60920.0,42.4701,42.7672,42.2452,42.446,60920.0
2020-03-26 15:20:00,52.85,53.1,52.82,52.91,70090.0,42.446,42.6468,42.4219,42.4942,70090.0
2020-03-26 15:25:00,52.84,53.27,52.71,53.17,92043.0,42.4379,42.7833,42.3335,42.703,92043.0
2020-03-26 15:30:00,53.15,53.72,53.1,53.48,77210.0,42.6869,43.1447,42.6468,42.952,77210.0
2020-03-26 15:35:00,53.54,53.58,52.52,52.91,58851.0,43.0001,43.0323,42.1809,42.4942,58851.0
2020-03-26 15:40:00,52.98,53.19,52.85,53.02,44800.0,42.5504,42.719,42.446,42.5825,44800.0
2020-03-26 15:45:00,52.99,53.16,52.77,53.0,48834.0,42.5584,42.695,42.3817,42.5664,48834.0
2020-03-26 15:50:00,53.03,54.56,53.03,54.4,131574.0,42.5905,43.8193,42.5905,43.6908,131574.0
2020-03-26 15:55:00,54.34,54.56,53.85,54.39,280428.0,43.6427,43.8193,43.2491,43.6828,280428.0
2020-03-27 09:30:00,52.08,52.14,51.11,51.3,158279.0,41.8276,41.8757,41.0485,41.2011,158279.0
2020-03-27 09:35:00,51.2,51.97,51.01,51.41,67884.0,41.1208,41.7392,40.9682,41.2895,67884.0
2020-03-27 09:40:00,51.53,51.74,51.27,51.52,58731.0,41.3858,41.5545,41.177,41.3778,58731.0
2020-03-27 09:45:00,51.64,51.64,50.52,50.74,58979.0,41.4742,41.4742,40.5747,40.7514,58979.0
2020-03-27 09:50:00,50.84,51.4,50.62,50.78,48127.0,40.8317,41.2814,40.655,40.7835,48127.0
2020-03-27 09:55:00,50.9,51.14,50.59,50.96,29372.0,40.8799,41.0726,40.6309,40.928,29372.0
2020-03-27 10:00:00,50.9,51.11,50.3,50.38,62336.0,40.8799,41.0485,40.398,40.4622,62336.0
2020-03-27 10:05:00,50.42,50.89,50.05,50.89,46589.0,40.4943,40.8718,40.1972,40.8718,46589.0
2020-03-27 10:10:00,50.96,51.75,50.34,51.37,51461.0,40.928,41.5625,40.4301,41.2573,51461.0
2020-03-27 10:15:00,51.26,51.48,50.68,50.78,35446.0,41.169,41.3457,40.7032,40.7835,35446.0
2020-03-27 10:20:00,50.79,51.63,50.48,50.67,46777.0,40.7915,41.4661,40.5425,40.6951,46777.0
2020-03-27 10:25:00,50.84,51.02,50.57,50.8,29156.0,40.8317,40.9762,40.6148,40.7995,29156.0
2020-03-27 10:30:00,50.95,50.98,50.37,50.57,38405.0,40.92,40.9441,40.4542,40.6148,38405.0
2020-03-27 10:35:00,50.66,50.78,50.2,50.59,38286.0,40.6871,40.7835,40.3177,40.6309,38286.0
2020-03-27 10:40:00,50.61,51.42,50.53,50.94,38022.0,40.6469,41.2975,40.5827,40.912,38022.0
2020-03-27 10:45:00,50.83,51.3,50.73,51.03,25184.0,40.8236,41.2011,40.7433,40.9843,25184.0
2020-03-27 10:50:00,51.01,51.41,50.81,51.3,26283.0,40.9682,41.2895,40.8076,41.2011,26283.0
2020-03-27 10:55:00,51.34,51.56,50.75,51.28,43368.0,41.2332,41.4099,40.7594,41.185,43368.0
2020-03-27 11:00:00,51.23,51.72,51.23,51.43,32286.0,41.1449,41.5384,41.1449,41.3055,32286.0
2020-03-27 11:05:00,51.39,51.86,51.02,51.81,33121.0,41.2734,41.6509,40.9762,41.6107,33121.0
2020-03-27 11:10:00,51.84,51.95,51.46,51.55,41357.0,41.6348,41.7232,41.3296,41.4019,41357.0
2020-03-27 11:15:00,51.62,52.7,51.57,52.19,28785.0,41.4581,42.3255,41.418,41.9159,28785.0
2020-03-27 11:20:00,52.27,52.57,51.9,52.57,56278.0,41.9802,42.2211,41.683,42.2211,56278.0
2020-03-27 11:25:00,52.46,52.91,51.95,52.84,41575.0,42.1328,42.4942,41.7232,42.4379,41575.0
2020-03-27 11:30:00,52.91,52.97,52.21,52.21,30062.0,42.4942,42.5424,41.932,41.932,30062.0
2020-03-27 11:35:00,52.36,52.6,52.1,52.53,20469.0,42.0524,42.2452,41.8436,42.189,20469.0
2020-03-27 11:40:00,52.45,52.49,52.05,52.14,21596.0,42.1247,42.1568,41.8035,41.8757,21596.0
2020-03-27 11:45:00,52.24,52.24,51.76,52.01,33293.0,41.9561,41.9561,41.5706,41.7713,33293.0
2020-03-27 11:50:00,52.02,52.31,51.87,52.17,18270.0,41.7794,42.0123,41.6589,41.8998,18270.0
2020-03-27 11:55:00,52.13,52.34,51.83,52.11,17162.0,41.8677,42.0364,41.6268,41.8517,17162.0
2020-03-27 12:00:00,52.01,52.13,51.54,51.75,18040.0,41.7713,41.8677,41.3939,41.5625,18040.0
2020-03-27 12:05:00,51.72,51.86,51.25,51.36,27577.0,41.5384,41.6509,41.161,41.2493,27577.0
2020-03-27 12:10:00,51.31,51.64,51.23,51.53,13445.0,41.2091,41.4742,41.1449,41.3858,13445.0
2020-03-27 12:15:00,51.6,52.24,51.45,52.24,17488.0,41.4421,41.9561,41.3216,41.9561,17488.0
2020-03-27 12:20:00,52.15,52.39,51.74,52.24,20168.0,41.8838,42.0765,41.5545,41.9561,20168.0
2020-03-27 12:25:00,52.24,52.4,52.06,52.16,21781.0,41.9561,42.0846,41.8115,41.8918,21781.0
2020-03-27 12:30:00,52.1,52.61,51.96,52.52,26157.0,41.8436,42.2532,41.7312,42.1809,26157.0
2020-03-27 12:35:00,52.49,52.81,52.37,52.44,22461.0,42.1568,42.4139,42.0605,42.1167,22461.0
2020-03-27 12:40:00,52.36,52.85,52.31,52.73,15974.0,42.0524,42.446,42.0123,42.3496,15974.0
2020-03-27 12:45:00,52.71,52.9,52.62,52.7,28975.0,42.3335,42.4861,42.2613,42.3255,28975.0
2020-03-27 12:50:00,52.69,52.75,52.32,52.39,21452.0,42.3175,42.3657,42.0203,42.0765,21452.0
2020-03-27 12:55:00,52.32,52.57,52.12,52.49,17856.0,42.0203,42.2211,41.8597,42.1568,17856.0
2020-03-27 13:00:00,52.5,52.63,52.21,52.46,16054.0,42.1649,42.2693,41.932,42.1328,16054.0
2020-03-27 13:05:00,52.46,52.72,52.29,52.55,16278.0,42.1328,42.3416,41.9962,42.205,16278.0
2020-03-27 13:10:00,52.55,52.62,52.35,52.54,15854.0,42.205,42.2613,42.0444,42.197,15854.0
2020-03-27 13:15:00,52.46,52.76,52.28,52.54,47765.0,42.1328,42.3737,41.9882,42.197,47765.0
2020-03-27 13:20:00,52.65,53.0,52.58,52.89,19083.0,42.2853,42.5664,42.2291,42.4781,19083.0
2020-03-27 13:25:00,52.9,53.13,52.51,52.58,29084.0,42.4861,42.6709,42.1729,42.2291,29084.0
2020-03-27 13:30:00,52.63,53.47,52.52,53.35,27812.0,42.2693,42.9439,42.1809,42.8475,27812.0
2020-03-27 13:35:00,53.36,53.91,53.16,53.87,40572.0,42.8556,43.2973,42.695,43.2652,40572.0
2020-03-27 13:40:00,53.84,53.97,53.56,53.6,37303.0,43.2411,43.3455,43.0162,43.0483,37303.0
2020-03-27 13:45:00,53.64,53.84,53.4,53.57,31474.0,43.0805,43.2411,42.8877,43.0242,31474.0
2020-03-27 13:50:00,53.52,53.65,53.39,53.53,27132.0,42.9841,43.0885,42.8797,42.9921,27132.0
2020-03-27 13:55:00,53.56,53.57,53.19,53.23,37373.0,43.0162,43.0242,42.719,42.7512,37373.0
2020-03-27 14:00:00,53.23,53.43,53.0,53.33,49132.0,42.7512,42.9118,42.5664,42.8315,49132.0
2020-03-27 14:05:00,53.35,53.49,52.89,52.9,29630.0,42.8475,42.96,42.4781,42.4861,29630.0
2020-03-27 14:10:00,52.97,53.05,52.64,52.8,20469.0,42.5424,42.6066,42.2773,42.4058,20469.0
2020-03-27 14:15:00,52.75,52.93,52.6,52.81,25211.0,42.3657,42.5102,42.2452,42.4139,25211.0
2020-03-27 14:20:00,52.77,52.98,52.66,52.91,27818.0,42.3817,42.5504,42.2934,42.4942,27818.0
2020-03-27 14:25:00,52.96,53.12,52.64,52.94,23991.0,42.5343,42.6628,42.2773,42.5183,23991.0
2020-03-27 14:30:00,53.02,53.07,52.82,52.87,20700.0,42.5825,42.6227,42.4219,42.462,20700.0
2020-03-27 14:35:00,52.87,53.02,52.7,52.8,19673.0,42.462,42.5825,42.3255,42.4058,19673.0
2020-03-27 14:40:00,52.8,52.96,52.43,52.59,28490.0,42.4058,42.5343,42.1087,42.2372,28490.0
2020-03-27 14:45:00,52.54,52.9,52.52,52.83,30334.0,42.197,42.4861,42.1809,42.4299,30334.0
2020-03-27 14:50:00,52.77,53.12,52.71,52.86,26645.0,42.3817,42.6628,42.3335,42.454,26645.0
2020-03-27 14:55:00,52.81,53.2,52.8,53.15,27163.0,42.4139,42.7271,42.4058,42.6869,27163.0
2020-03-27 15:00:00,53.08,53.28,52.71,53.27,31667.0,42.6307,42.7913,42.3335,42.7833,31667.0
2020-03-27 15:05:00,53.22,53.38,53.05,53.34,29525.0,42.7431,42.8716,42.6066,42.8395,29525.0
2020-03-27 15:10:00,53.38,53.64,53.26,53.27,36590.0,42.8716,43.0805,42.7753,42.7833,36590.0
2020-03-27 15:15:00,53.31,53.66,53.15,53.47,35860.0,42.8154,43.0965,42.6869,42.9439,35860.0
2020-03-27 15:20:00,53.42,54.23,53.41,54.07,61143.0,42.9038,43.5543,42.8957,43.4258,61143.0
2020-03-27 15:25:00,54.06,54.34,53.93,54.05,35378.0,43.4178,43.6427,43.3134,43.4097,35378.0
2020-03-27 15:30:00,54.08,54.29,53.67,53.87,58360.0,43.4338,43.6025,43.1046,43.2652,58360.0
2020-03-27 15:35:00,53.81,53.86,53.05,53.05,59022.0,43.217,43.2571,42.6066,42.6066,59022.0
2020-03-27 15:40:00,52.97,53.12,52.61,52.64,54932.0,42.5424,42.6628,42.2532,42.2773,54932.0
2020-03-27 15:45:00,52.7,53.04,52.61,52.81,60531.0,42.3255,42.5986,42.2532,42.4139,60531.0
2020-03-27 15:50:00,52.76,52.81,51.97,52.43,94103.0,42.3737,42.4139,41.7392,42.1087,94103.0
2020-03-27 15:55:00,52.41,52.68,52.17,52.39,185674.0,42.0926,42.3094,41.8998,42.0765,185674.0
2020-03-30 09:30:00,50.67,51.44,50.25,50.51,257291.0,40.6951,41.3135,40.3578,40.5666,257291.0
2020-03-30 09:35:00,50.38,50.6,48.69,49.15,90506.0,40.4622,40.6389,39.1049,39.4744,90506.0
2020-03-30 09:40:00,49.39,50.12,49.23,49.53,33131.0,39.6671,40.2534,39.5386,39.7796,33131.0
2020-03-30 09:45:00,49.53,50.63,49.34,50.62,23861.0,39.7796,40.663,39.627,40.655,23861.0
2020-03-30 09:50:00,50.61,51.79,50.58,51.16,46980.0,40.6469,41.5946,40.6228,41.0887,46980.0
2020-03-30 09:55:00,51.1,51.22,50.47,51.11,29263.0,41.0405,41.1369,40.5345,41.0485,29263.0
2020-03-30 10:00:00,51.18,51.42,50.55,50.97,20386.0,41.1047,41.2975,40.5988,40.9361,20386.0
2020-03-30 10:05:00,51.07,51.7,50.57,51.11,46161.0,41.0164,41.5224,40.6148,41.0485,46161.0
2020-03-30 10:10:00,51.01,51.29,50.67,50.95,39079.0,40.9682,41.1931,40.6951,40.92,39079.0
2020-03-30 10:15:00,50.95,51.62,50.76,51.44,35505.0,40.92,41.4581,40.7674,41.3135,35505.0
2020-03-30 10:20:00,51.51,51.79,51.3,51.68,26073.0,41.3698,41.5946,41.2011,41.5063,26073.0
2020-03-30 10:25:00,51.69,52.35,51.63,52.06,32404.0,41.5143,42.0444,41.4661,41.8115,32404.0
2020-03-30 10:30:00,52.28,52.46,51.9,52.27,24115.0,41.9882,42.1328,41.683,41.9802,24115.0
2020-03-30 10:35:00,52.38,53.14,52.31,52.85,50862.0,42.0685,42.6789,42.0123,42.446,50862.0
2020-03-30 10:40:00,52.87,53.43,52.72,53.05,28185.0,42.462,42.9118,42.3416,42.6066,28185.0
2020-03-30 10:45:00,53.06,53.29,52.86,53.2,35165.0,42.6146,42.7994,42.454,42.7271,35165.0
2020-03-30 10:50:00,53.28,53.28,52.8,53.04,32037.0,42.7913,42.7913,42.4058,42.5986,32037.0
2020-03-30 10:55:00,52.94,52.99,52.0,52.19,31258.0,42.5183,42.5584,41.7633,41.9159,31258.0
2020-03-30 11:00:00,52.24,52.74,52.15,52.38,21241.0,41.9561,42.3576,41.8838,42.0685,21241.0
2020-03-30 11:05:00,52.39,52.66,52.25,52.39,22854.0,42.0765,42.2934,41.9641,42.0765,22854.0
2020-03-30 11:10:00,52.34,53.08,52.33,52.66,34192.0,42.0364,42.6307,42.0283,42.2934,34192.0
2020-03-30 11:15:00,52.61,53.32,52.61,53.3,39610.0,42.2532,42.8235,42.2532,42.8074,39610.0
2020-03-30 11:20:00,53.26,53.5,52.93,53.15,24869.0,42.7753,42.968,42.5102,42.6869,24869.0
2020-03-30 11:25:00,53.08,53.79,53.04,53.64,33640.0,42.6307,43.2009,42.5986,43.0805,33640.0
2020-03-30 11:30:00,53.67,53.89,53.34,53.55,39038.0,43.1046,43.2812,42.8395,43.0082,39038.0
2020-03-30 11:35:00,53.55,53.77,53.38,53.49,20304.0,43.0082,43.1849,42.8716,42.96,20304.0
2020-03-30 11:40:00,53.58,54.29,53.57,54.29,28712.0,43.0323,43.6025,43.0242,43.6025,28712.0
2020-03-30 11:45:00,54.28,54.42,53.78,54.03,38135.0,43.5945,43.7069,43.1929,43.3937,38135.0
2020-03-30 11:50:00,53.98,54.55,53.93,54.07,35570.0,43.3535,43.8113,43.3134,43.4258,35570.0
2020-03-30 11:55:00,53.91,54.55,53.86,54.3,32279.0,43.2973,43.8113,43.2571,43.6105,32279.0
2020-03-30 12:00:00,54.29,54.3,53.91,54.03,23015.0,43.6025,43.6105,43.2973,43.3937,23015.0
2020-03-30 12:05:00,54.0,54.33,53.9,54.23,11085.0,43.3696,43.6346,43.2893,43.5543,11085.0
2020-03-30 12:10:00,54.25,54.58,54.14,54.57,28685.0,43.5704,43.8354,43.482,43.8274,28685.0
2020-03-30 12:15:00,54.57,54.93,54.46,54.71,31808.0,43.8274,44.1165,43.739,43.9398,31808.0
2020-03-30 12:20:00,54.73,54.84,54.33,54.71,19162.0,43.9559,44.0442,43.6346,43.9398,19162.0
2020-03-30 12:25:00,54.71,54.84,54.5,54.6,22543.0,43.9398,44.0442,43.7712,43.8515,22543.0
2020-03-30 12:30:00,54.62,54.69,53.96,54.44,30853.0,43.8675,43.9238,43.3375,43.723,30853.0
2020-03-30 12:35:00,54.41,54.51,54.05,54.45,20574.0,43.6989,43.7792,43.4097,43.731,20574.0
2020-03-30 12:40:00,54.42,54.56,54.07,54.38,35437.0,43.7069,43.8193,43.4258,43.6748,35437.0
2020-03-30 12:45:00,54.42,54.51,54.19,54.37,22943.0,43.7069,43.7792,43.5222,43.6668,22943.0
2020-03-30 12:50:00,54.38,54.65,54.26,54.6,19925.0,43.6748,43.8916,43.5784,43.8515,19925.0
2020-03-30 12:55:00,54.59,54.62,54.05,54.34,27963.0,43.8434,43.8675,43.4097,43.6427,27963.0
2020-03-30 13:00:00,54.35,54.35,54.09,54.23,37955.0,43.6507,43.6507,43.4419,43.5543,37955.0
2020-03-30 13:05:00,54.23,54.33,54.08,54.25,17232.0,43.5543,43.6346,43.4338,43.5704,17232.0
2020-03-30 13:10:00,54.24,54.33,54.02,54.27,23809.0,43.5623,43.6346,43.3857,43.5864,23809.0
2020-03-30 13:15:00,54.34,54.44,54.22,54.41,23871.0,43.6427,43.723,43.5463,43.6989,23871.0
2020-03-30 13:20:00,54.43,54.43,53.78,53.78,61312.0,43.7149,43.7149,43.1929,43.1929,61312.0
2020-03-30 13:25:00,53.7,53.93,53.52,53.68,43314.0,43.1286,43.3134,42.9841,43.1126,43314.0
2020-03-30 13:30:00,53.71,53.83,53.49,53.75,30186.0,43.1367,43.2331,42.96,43.1688,30186.0
2020-03-30 13:35:00,53.76,53.76,53.36,53.56,27376.0,43.1768,43.1768,42.8556,43.0162,27376.0
2020-03-30 13:40:00,53.57,53.67,53.18,53.37,29437.0,43.0242,43.1046,42.711,42.8636,29437.0
2020-03-30 13:45:00,53.42,53.68,53.37,53.68,34272.0,42.9038,43.1126,42.8636,43.1126,34272.0
2020-03-30 13:50:00,53.65,53.66,53.32,53.64,24373.0,43.0885,43.0965,42.8235,43.0805,24373.0
2020-03-30 13:55:00,53.56,53.79,53.24,53.73,36172.0,43.0162,43.2009,42.7592,43.1527,36172.0
2020-03-30 14:00:00,53.75,53.92,53.44,53.83,38557.0,43.1688,43.3053,42.9198,43.2331,38557.0
2020-03-30 14:05:00,53.87,54.15,53.74,53.85,25919.0,43.2652,43.4901,43.1608,43.2491,25919.0
2020-03-30 14:10:00,53.88,53.96,53.19,53.32,44604.0,43.2732,43.3375,42.719,42.8235,44604.0
2020-03-30 14:15:00,53.31,53.59,53.01,53.42,36097.0,42.8154,43.0403,42.5745,42.9038,36097.0
2020-03-30 14:20:00,53.56,54.0,53.47,53.59,26257.0,43.0162,43.3696,42.9439,43.0403,26257.0
2020-03-30 14:25:00,53.64,54.2,53.51,54.07,24494.0,43.0805,43.5302,42.9761,43.4258,24494.0
2020-03-30 14:30:00,54.0,54.22,53.65,53.84,40361.0,43.3696,43.5463,43.0885,43.2411,40361.0
2020-03-30 14:35:00,53.87,54.08,53.83,53.94,21086.0,43.2652,43.4338,43.2331,43.3214,21086.0
2020-03-30 14:40:00,53.92,54.31,53.86,54.28,26696.0,43.3053,43.6186,43.2571,43.5945,26696.0
2020-03-30 14:45:00,54.31,54.31,54.0,54.02,20928.0,43.6186,43.6186,43.3696,43.3857,20928.0
2020-03-30 14:50:00,54.02,54.59,53.94,54.36,38593.0,43.3857,43.8434,43.3214,43.6587,38593.0
2020-03-30 14:55:00,54.37,54.6,54.08,54.49,57690.0,43.6668,43.8515,43.4338,43.7631,57690.0
2020-03-30 15:00:00,54.54,54.64,54.23,54.36,24747.0,43.8033,43.8836,43.5543,43.6587,24747.0
2020-03-30 15:05:00,54.33,54.71,54.25,54.58,32931.0,43.6346,43.9398,43.5704,43.8354,32931.0
2020-03-30 15:10:00,54.56,54.78,54.36,54.66,43907.0,43.8193,43.996,43.6587,43.8997,43907.0
2020-03-30 15:15:00,54.63,54.74,54.39,54.73,51532.0,43.8756,43.9639,43.6828,43.9559,51532.0
2020-03-30 15:20:00,54.67,54.75,54.33,54.44,67187.0,43.9077,43.9719,43.6346,43.723,67187.0
2020-03-30 15:25:00,54.38,54.55,54.0,54.51,78098.0,43.6748,43.8113,43.3696,43.7792,78098.0
2020-03-30 15:30:00,54.52,54.59,54.08,54.09,35576.0,43.7872,43.8434,43.4338,43.4419,35576.0
2020-03-30 15:35:00,54.08,54.46,53.76,54.38,51833.0,43.4338,43.739,43.1768,43.6748,51833.0
2020-03-30 15:40:00,54.38,54.63,54.12,54.63,57867.0,43.6748,43.8756,43.466,43.8756,57867.0
2020-03-30 15:45:00,54.63,54.68,54.34,54.51,49556.0,43.8756,43.9157,43.6427,43.7792,49556.0
2020-03-30 15:50:00,54.45,54.64,54.03,54.3,139811.0,43.731,43.8836,43.3937,43.6105,139811.0
2020-03-30 15:55:00,54.35,54.44,54.03,54.14,188289.0,43.6507,43.723,43.3937,43.482,188289.0
2020-03-31 09:30:00,55.71,56.5,54.6,55.25,132237.0,44.743,45.3774,43.8515,44.3735,132237.0
2020-03-31 09:35:00,55.34,56.16,55.01,55.32,77697.0,44.4458,45.1044,44.1808,44.4297,77697.0
2020-03-31 09:40:00,55.3,56.16,55.19,55.73,55660.0,44.4137,45.1044,44.3253,44.759,55660.0
2020-03-31 09:45:00,55.66,56.03,55.4,56.0,33554.0,44.7028,45.0,44.494,44.9759,33554.0
2020-03-31 09:50:00,55.94,55.95,55.25,55.46,41061.0,44.9277,44.9357,44.3735,44.5422,41061.0
2020-03-31 09:55:00,55.6,55.93,55.16,55.33,46963.0,44.6546,44.9197,44.3012,44.4378,46963.0
2020-03-31 10:00:00,55.27,55.58,55.13,55.27,23711.0,44.3896,44.6386,44.2771,44.3896,23711.0
2020-03-31 10:05:00,55.33,55.48,54.98,55.03,47672.0,44.4378,44.5582,44.1567,44.1968,47672.0
2020-03-31 10:10:00,55.07,55.41,55.05,55.24,54472.0,44.2289,44.502,44.2129,44.3655,54472.0
2020-03-31 10:15:00,55.23,55.31,55.0,55.25,49727.0,44.3575,44.4217,44.1727,44.3735,49727.0
2020-03-31 10:20:00,55.25,55.43,55.11,55.11,41858.0,44.3735,44.5181,44.2611,44.2611,41858.0
2020-03-31 10:25:00,55.1,55.17,54.59,54.7,62244.0,44.253,44.3093,43.8434,43.9318,62244.0
2020-03-31 10:30:00,54.64,54.94,54.55,54.82,29882.0,43.8836,44.1245,43.8113,44.0282,29882.0
2020-03-31 10:35:00,54.76,55.07,54.68,54.91,34226.0,43.98,44.2289,43.9157,44.1004,34226.0
2020-03-31 10:40:00,54.91,54.93,54.62,54.65,19286.0,44.1004,44.1165,43.8675,43.8916,19286.0
2020-03-31 10:45:00,54.66,54.85,54.38,54.79,31856.0,43.8997,44.0523,43.6748,44.0041,31856.0
2020-03-31 10:50:00,54.8,55.23,54.5,55.05,36450.0,44.0121,44.3575,43.7712,44.2129,36450.0
2020-03-31 10:55:00,55.13,55.25,54.82,54.97,25339.0,44.2771,44.3735,44.0282,44.1486,25339.0
2020-03-31 11:00:00,55.02,55.02,54.41,54.48,35090.0,44.1888,44.1888,43.6989,43.7551,35090.0
2020-03-31 11:05:00,54.49,54.6,54.31,54.54,17604.0,43.7631,43.8515,43.6186,43.8033,17604.0
2020-03-31 11:10:00,54.53,54.83,54.44,54.79,30251.0,43.7953,44.0362,43.723,44.0041,30251.0
2020-03-31 11:15:00,54.8,54.87,54.52,54.65,27748.0,44.0121,44.0683,43.7872,43.8916,27748.0
2020-03-31 11:20:00,54.62,54.9,54.48,54.61,27218.0,43.8675,44.0924,43.7551,43.8595,27218.0
2020-03-31 11:25:00,54.58,54.61,54.37,54.59,23292.0,43.8354,43.8595,43.6668,43.8434,23292.0
2020-03-31 11:30:00,54.57,54.75,54.46,54.67,23177.0,43.8274,43.9719,43.739,43.9077,23177.0
2020-03-31 11:35:00,54.75,54.88,54.58,54.77,16648.0,43.9719,44.0764,43.8354,43.988,16648.0
2020-03-31 11:40:00,54.83,55.18,54.83,55.13,15804.0,44.0362,44.3173,44.0362,44.2771,15804.0
2020-03-31 11:45:00,55.18,55.22,54.76,55.01,19224.0,44.3173,44.3494,43.98,44.1808,19224.0
2020-03-31 11:50:00,54.94,55.18,54.83,54.87,21612.0,44.1245,44.3173,44.0362,44.0683,21612.0
2020-03-31 11:55:00,54.88,55.2,54.81,55.07,19788.0,44.0764,44.3334,44.0201,44.2289,19788.0
2020-03-31 12:00:00,55.11,55.13,54.79,54.96,32895.0,44.2611,44.2771,44.0041,44.1406,32895.0
2020-03-31 12:05:00,55.0,55.13,54.9,55.05,8817.0,44.1727,44.2771,44.0924,44.2129,8817.0
2020-03-31 12:10:00,55.02,55.19,54.89,55.0,13666.0,44.1888,44.3253,44.0844,44.1727,13666.0
2020-03-31 12:15:00,54.99,55.26,54.97,55.02,15058.0,44.1647,44.3815,44.1486,44.1888,15058.0
2020-03-31 12:20:00,55.02,55.03,54.59,54.64,16891.0,44.1888,44.1968,43.8434,43.8836,16891.0
2020-03-31 12:25:00,54.59,54.8,54.42,54.75,35190.0,43.8434,44.0121,43.7069,43.9719,35190.0
2020-03-31 12:30:00,54.79,55.02,54.35,54.35,27456.0,44.0041,44.1888,43.6507,43.6507,27456.0
2020-03-31 12:35:00,54.34,54.34,53.66,53.72,33180.0,43.6427,43.6427,43.0965,43.1447,33180.0
2020-03-31 12:40:00,53.7,53.78,53.3,53.74,26016.0,43.1286,43.1929,42.8074,43.1608,26016.0
2020-03-31 12:45:00,53.72,53.79,53.5,53.66,19206.0,43.1447,43.2009,42.968,43.0965,19206.0
2020-03-31 12:50:00,53.62,53.71,53.21,53.63,32948.0,43.0644,43.1367,42.7351,43.0724,32948.0
2020-03-31 12:55:00,53.61,53.85,53.27,53.37,19918.0,43.0564,43.2491,42.7833,42.8636,19918.0
2020-03-31 13:00:00,53.29,53.75,53.29,53.35,31636.0,42.7994,43.1688,42.7994,42.8475,31636.0
2020-03-31 13:05:00,53.3,53.55,53.06,53.36,23535.0,42.8074,43.0082,42.6146,42.8556,23535.0
2020-03-31 13:10:00,53.29,53.3,53.03,53.1,20566.0,42.7994,42.8074,42.5905,42.6468,20566.0
2020-03-31 13:15:00,53.11,53.11,52.8,53.04,23685.0,42.6548,42.6548,42.4058,42.5986,23685.0
2020-03-31 13:20:00,53.03,53.04,52.62,52.74,30680.0,42.5905,42.5986,42.2613,42.3576,30680.0
2020-03-31 13:25:00,52.79,52.88,52.52,52.61,15106.0,42.3978,42.4701,42.1809,42.2532,15106.0
2020-03-31 13:30:00,52.65,53.02,52.39,52.9,29254.0,42.2853,42.5825,42.0765,42.4861,29254.0
2020-03-31 13:35:00,52.93,53.24,52.93,53.08,15128.0,42.5102,42.7592,42.5102,42.6307,15128.0
2020-03-31 13:40:00,53.16,53.19,52.72,52.83,21223.0,42.695,42.719,42.3416,42.4299,21223.0
2020-03-31 13:45:00,52.83,52.95,52.53,52.64,41262.0,42.4299,42.5263,42.189,42.2773,41262.0
2020-03-31 13:50:00,52.64,52.68,52.42,52.46,19212.0,42.2773,42.3094,42.1006,42.1328,19212.0
2020-03-31 13:55:00,52.49,52.96,52.49,52.87,18746.0,42.1568,42.5343,42.1568,42.462,18746.0
2020-03-31 14:00:00,52.8,52.95,52.71,52.77,14405.0,42.4058,42.5263,42.3335,42.3817,14405.0
2020-03-31 14:05:00,52.85,53.4,52.78,53.32,22854.0,42.446,42.8877,42.3898,42.8235,22854.0
2020-03-31 14:10:00,53.25,53.49,53.21,53.21,26276.0,42.7672,42.96,42.7351,42.7351,26276.0
2020-03-31 14:15:00,53.26,53.31,52.92,53.05,26803.0,42.7753,42.8154,42.5022,42.6066,26803.0
2020-03-31 14:20:00,53.05,53.28,53.03,53.13,28409.0,42.6066,42.7913,42.5905,42.6709,28409.0
2020-03-31 14:25:00,53.15,53.36,52.92,53.29,18051.0,42.6869,42.8556,42.5022,42.7994,18051.0
2020-03-31 14:30:00,53.19,53.4,53.09,53.27,24415.0,42.719,42.8877,42.6387,42.7833,24415.0
2020-03-31 14:35:00,53.34,53.37,53.02,53.05,25886.0,42.8395,42.8636,42.5825,42.6066,25886.0
2020-03-31 14:40:00,53.0,53.09,52.88,52.96,22329.0,42.5664,42.6387,42.4701,42.5343,22329.0
2020-03-31 14:45:00,52.99,53.03,52.72,52.88,17981.0,42.5584,42.5905,42.3416,42.4701,17981.0
2020-03-31 14:50:00,52.91,53.23,52.82,53.15,33862.0,42.4942,42.7512,42.4219,42.6869,33862.0
2020-03-31 14:55:00,53.12,53.36,53.11,53.24,28011.0,42.6628,42.8556,42.6548,42.7592,28011.0
2020-03-31 15:00:00,53.28,53.55,53.13,53.15,21546.0,42.7913,43.0082,42.6709,42.6869,21546.0
2020-03-31 15:05:00,53.18,53.19,52.96,53.03,19472.0,42.711,42.719,42.5343,42.5905,19472.0
2020-03-31 15:10:00,53.05,53.08,52.73,52.77,27804.0,42.6066,42.6307,42.3496,42.3817,27804.0
2020-03-31 15:15:00,52.76,52.81,52.14,52.24,47413.0,42.3737,42.4139,41.8757,41.9561,47413.0
2020-03-31 15:20:00,52.28,52.39,52.09,52.27,39626.0,41.9882,42.0765,41.8356,41.9802,39626.0
2020-03-31 15:25:00,52.23,52.41,52.05,52.05,36812.0,41.948,42.0926,41.8035,41.8035,36812.0
2020-03-31 15:30:00,52.11,52.67,52.11,52.67,41234.0,41.8517,42.3014,41.8517,42.3014,41234.0
2020-03-31 15:35:00,52.66,52.94,52.4,52.84,50313.0,42.2934,42.5183,42.0846,42.4379,50313.0
2020-03-31 15:40:00,52.9,53.35,52.83,53.11,76693.0,42.4861,42.8475,42.4299,42.6548,76693.0
2020-03-31 15:45:00,53.02,53.5,53.02,53.12,98838.0,42.5825,42.968,42.5825,42.6628,98838.0
2020-03-31 15:50:00,53.18,54.33,53.16,53.91,186949.0,42.711,43.6346,42.695,43.2973,186949.0
2020-03-31 15:55:00,53.86,54.3,53.45,53.62,232494.0,43.2571,43.6105,42.9279,43.0644,232494.0
2020-04-01 09:30:00,51.47,51.85,49.55,49.87,199086.0,41.3376,41.6428,39.7956,40.0526,199086.0
2020-04-01 09:35:00,49.64,50.78,49.64,49.77,59990.0,39.8679,40.7835,39.8679,39.9723,59990.0
2020-04-01 09:40:00,49.8,50.51,49.8,50.01,52809.0,39.9964,40.5666,39.9964,40.1651,52809.0
2020-04-01 09:45:00,50.07,50.39,49.71,50.16,36551.0,40.2132,40.4703,39.9241,40.2855,36551.0
2020-04-01 09:50:00,50.24,50.53,49.88,50.47,28032.0,40.3498,40.5827,40.0607,40.5345,28032.0
2020-04-01 09:55:00,50.37,50.5,49.86,50.34,53836.0,40.4542,40.5586,40.0446,40.4301,53836.0
2020-04-01 10:00:00,50.39,50.87,50.08,50.41,84694.0,40.4703,40.8558,40.2213,40.4863,84694.0
2020-04-01 10:05:00,50.43,50.84,50.25,50.5,28328.0,40.5024,40.8317,40.3578,40.5586,28328.0
2020-04-01 10:10:00,50.51,50.89,50.49,50.89,21992.0,40.5666,40.8718,40.5506,40.8718,21992.0
2020-04-01 10:15:00,50.8,51.47,50.75,51.27,48201.0,40.7995,41.3376,40.7594,41.177,48201.0
2020-04-01 10:20:00,51.29,51.35,50.83,51.1,31263.0,41.1931,41.2413,40.8236,41.0405,31263.0
2020-04-01 10:25:00,51.07,51.21,50.47,50.59,44707.0,41.0164,41.1288,40.5345,40.6309,44707.0
2020-04-01 10:30:00,50.5,50.99,50.49,50.84,23525.0,40.5586,40.9521,40.5506,40.8317,23525.0
2020-04-01 10:35:00,50.8,50.89,50.5,50.52,32595.0,40.7995,40.8718,40.5586,40.5747,32595.0
2020-04-01 10:40:00,50.52,50.63,50.36,50.51,26955.0,40.5747,40.663,40.4462,40.5666,26955.0
2020-04-01 10:45:00,50.54,50.73,50.39,50.52,25160.0,40.5907,40.7433,40.4703,40.5747,25160.0
2020-04-01 10:50:00,50.51,50.97,50.45,50.86,25519.0,40.5666,40.9361,40.5184,40.8477,25519.0
2020-04-01 10:55:00,50.88,51.0,50.64,50.82,16826.0,40.8638,40.9602,40.671,40.8156,16826.0
2020-04-01 11:00:00,50.83,51.03,50.7,50.96,19886.0,40.8236,40.9843,40.7192,40.928,19886.0
2020-04-01 11:05:00,50.92,51.17,50.69,51.06,35697.0,40.8959,41.0967,40.7112,41.0084,35697.0
2020-04-01 11:10:00,51.1,51.27,50.96,50.96,21916.0,41.0405,41.177,40.928,40.928,21916.0
2020-04-01 11:15:00,50.95,50.95,50.66,50.74,19071.0,40.92,40.92,40.6871,40.7514,19071.0
2020-04-01 11:20:00,50.7,50.86,50.59,50.63,28095.0,40.7192,40.8477,40.6309,40.663,28095.0
2020-04-01 11:25:00,50.58,50.7,50.4,50.55,32742.0,40.6228,40.7192,40.4783,40.5988,32742.0
2020-04-01 11:30:00,50.58,50.93,50.52,50.83,31257.0,40.6228,40.9039,40.5747,40.8236,31257.0
2020-04-01 11:35:00,50.86,51.08,50.73,50.91,35262.0,40.8477,41.0244,40.7433,40.8879,35262.0
2020-04-01 11:40:00,50.91,50.96,50.51,50.66,21334.0,40.8879,40.928,40.5666,40.6871,21334.0
2020-04-01 11:45:00,50.62,50.78,50.4,50.52,31236.0,40.655,40.7835,40.4783,40.5747,31236.0
2020-04-01 11:50:00,50.5,50.58,50.25,50.34,31656.0,40.5586,40.6228,40.3578,40.4301,31656.0
2020-04-01 11:55:00,50.33,50.54,50.1,50.2,18306.0,40.4221,40.5907,40.2373,40.3177,18306.0
2020-04-01 12:00:00,50.2,50.26,49.9,49.9,46953.0,40.3177,40.3658,40.0767,40.0767,46953.0
2020-04-01 12:05:00,49.94,50.11,49.85,49.86,39001.0,40.1088,40.2454,40.0366,40.0446,39001.0
2020-04-01 12:10:00,49.92,50.33,49.92,50.33,24842.0,40.0928,40.4221,40.0928,40.4221,24842.0
2020-04-01 12:15:00,50.28,50.28,49.88,49.93,30048.0,40.3819,40.3819,40.0607,40.1008,30048.0
2020-04-01 12:20:00,49.93,50.16,49.83,49.91,31119.0,40.1008,40.2855,40.0205,40.0847,31119.0
2020-04-01 12:25:00,49.93,50.21,49.85,49.99,45872.0,40.1008,40.3257,40.0366,40.149,45872.0
2020-04-01 12:30:00,49.95,50.18,49.95,50.01,56834.0,40.1169,40.3016,40.1169,40.1651,56834.0
2020-04-01 12:35:00,50.05,50.1,49.81,49.86,86602.0,40.1972,40.2373,40.0044,40.0446,86602.0
2020-04-01 12:40:00,49.85,49.91,49.59,49.77,33919.0,40.0366,40.0847,39.8277,39.9723,33919.0
2020-04-01 12:45:00,49.77,49.86,49.6,49.63,18438.0,39.9723,40.0446,39.8358,39.8599,18438.0
2020-04-01 12:50:00,49.66,50.02,49.64,49.95,27027.0,39.884,40.1731,39.8679,40.1169,27027.0
2020-04-01 12:55:00,49.98,49.99,49.63,49.78,25654.0,40.141,40.149,39.8599,39.9803,25654.0
2020-04-01 13:00:00,49.77,50.08,49.56,49.95,28103.0,39.9723,40.2213,39.8036,40.1169,28103.0
2020-04-01 13:05:00,49.97,50.1,49.83,49.98,30919.0,40.1329,40.2373,40.0205,40.141,30919.0
2020-04-01 13:10:00,50.01,50.2,49.89,50.04,19094.0,40.1651,40.3177,40.0687,40.1892,19094.0
2020-04-01 13:15:00,50.01,50.25,50.0,50.17,19206.0,40.1651,40.3578,40.157,40.2936,19206.0
2020-04-01 13:20:00,50.11,50.27,50.01,50.25,13577.0,40.2454,40.3739,40.1651,40.3578,13577.0
2020-04-01 13:25:00,50.25,50.4,50.12,50.33,22509.0,40.3578,40.4783,40.2534,40.4221,22509.0
2020-04-01 13:30:00,50.31,50.31,50.05,50.19,17432.0,40.406,40.406,40.1972,40.3096,17432.0
2020-04-01 13:35:00,50.24,50.31,50.12,50.29,30336.0,40.3498,40.406,40.2534,40.3899,30336.0
2020-04-01 13:40:00,50.33,50.36,50.16,50.24,31150.0,40.4221,40.4462,40.2855,40.3498,31150.0
2020-04-01 13:45:00,50.21,50.35,50.0,50.24,19775.0,40.3257,40.4381,40.157,40.3498,19775.0
2020-04-01 13:50:00,50.15,50.72,50.15,50.62,34173.0,40.2775,40.7353,40.2775,40.655,34173.0
2020-04-01 13:55:00,50.62,50.75,50.49,50.5,13938.0,40.655,40.7594,40.5506,40.5586,13938.0
2020-04-01 14:00:00,50.52,50.61,50.19,50.35,12587.0,40.5747,40.6469,40.3096,40.4381,12587.0
2020-04-01 14:05:00,50.37,50.6,50.23,50.47,24068.0,40.4542,40.6389,40.3417,40.5345,24068.0
2020-04-01 14:10:00,50.47,50.59,50.35,50.36,17921.0,40.5345,40.6309,40.4381,40.4462,17921.0
2020-04-01 14:15:00,50.31,50.46,50.11,50.28,27205.0,40.406,40.5265,40.2454,40.3819,27205.0
2020-04-01 14:20:00,50.31,50.41,50.1,50.25,36120.0,40.406,40.4863,40.2373,40.3578,36120.0
2020-04-01 14:25:00,50.22,50.34,49.89,49.93,51099.0,40.3337,40.4301,40.0687,40.1008,51099.0
2020-04-01 14:30:00,49.89,49.92,49.55,49.75,51308.0,40.0687,40.0928,39.7956,39.9562,51308.0
2020-04-01 14:35:00,49.69,50.06,49.65,50.02,27321.0,39.9081,40.2052,39.8759,40.1731,27321.0
2020-04-01 14:40:00,49.99,50.12,49.79,50.04,45258.0,40.149,40.2534,39.9884,40.1892,45258.0
2020-04-01 14:45:00,50.06,50.3,50.06,50.21,51783.0,40.2052,40.398,40.2052,40.3257,51783.0
2020-04-01 14:50:00,50.21,50.31,49.83,49.88,35567.0,40.3257,40.406,40.0205,40.0607,35567.0
2020-04-01 14:55:00,49.85,50.0,49.82,49.82,30238.0,40.0366,40.157,40.0125,40.0125,30238.0
2020-04-01 15:00:00,49.84,50.08,49.81,49.89,37165.0,40.0285,40.2213,40.0044,40.0687,37165.0
2020-04-01 15:05:00,49.86,49.91,49.63,49.69,27046.0,40.0446,40.0847,39.8599,39.9081,27046.0
2020-04-01 15:10:00,49.65,49.68,49.36,49.62,58710.0,39.8759,39.9,39.643,39.8518,58710.0
2020-04-01 15:15:00,49.54,49.7,49.47,49.7,25966.0,39.7876,39.9161,39.7314,39.9161,25966.0
2020-04-01 15:20:00,49.6,49.63,49.37,49.37,22525.0,39.8358,39.8599,39.651,39.651,22525.0
2020-04-01 15:25:00,49.36,49.46,49.25,49.44,40864.0,39.643,39.7233,39.5547,39.7073,40864.0
2020-04-01 15:30:00,49.45,49.55,49.31,49.34,57363.0,39.7153,39.7956,39.6029,39.627,57363.0
2020-04-01 15:35:00,49.34,49.36,49.04,49.04,60779.0,39.627,39.643,39.386,39.386,60779.0
2020-04-01 15:40:00,49.08,49.22,49.04,49.05,57725.0,39.4181,39.5306,39.386,39.394,57725.0
2020-04-01 15:45:00,49.13,49.46,49.04,49.41,43725.0,39.4583,39.7233,39.386,39.6832,43725.0
2020-04-01 15:50:00,49.47,49.78,49.22,49.66,81747.0,39.7314,39.9803,39.5306,39.884,81747.0
2020-04-01 15:55:00,49.65,49.71,49.27,49.48,143590.0,39.8759,39.9241,39.5707,39.7394,143590.0
2020-04-02 09:30:00,51.5,51.96,50.66,51.59,107341.0,41.3617,41.7312,40.6871,41.434,107341.0
2020-04-02 09:35:00,51.76,52.25,51.34,51.64,40779.0,41.5706,41.9641,41.2332,41.4742,40779.0
2020-04-02 09:40:00,51.68,51.98,51.36,51.59,48158.0,41.5063,41.7472,41.2493,41.434,48158.0
2020-04-02 09:45:00,51.52,51.56,51.0,51.1,42837.0,41.3778,41.4099,40.9602,41.0405,42837.0
2020-04-02 09:50:00,51.38,51.54,51.07,51.18,23986.0,41.2654,41.3939,41.0164,41.1047,23986.0
2020-04-02 09:55:00,51.12,51.88,51.12,51.74,25082.0,41.0565,41.6669,41.0565,41.5545,25082.0
2020-04-02 10:00:00,51.61,51.87,51.26,51.77,22838.0,41.4501,41.6589,41.169,41.5786,22838.0
2020-04-02 10:05:00,51.73,52.4,51.5,52.26,31427.0,41.5465,42.0846,41.3617,41.9721,31427.0
2020-04-02 10:10:00,52.29,52.66,52.14,52.4,26374.0,41.9962,42.2934,41.8757,42.0846,26374.0
2020-04-02 10:15:00,52.45,52.6,52.12,52.38,22640.0,42.1247,42.2452,41.8597,42.0685,22640.0
2020-04-02 10:20:00,52.4,52.49,51.74,51.85,39933.0,42.0846,42.1568,41.5545,41.6428,39933.0
2020-04-02 10:25:00,51.96,53.08,51.66,52.8,67943.0,41.7312,42.6307,41.4902,42.4058,67943.0
2020-04-02 10:30:00,52.63,54.26,52.4,54.25,71714.0,42.2693,43.5784,42.0846,43.5704,71714.0
2020-04-02 10:35:00,54.25,56.1,54.08,55.82,172588.0,43.5704,45.0562,43.4338,44.8313,172588.0
2020-04-02 10:40:00,55.7,55.86,53.5,53.5,76233.0,44.7349,44.8634,42.968,42.968,76233.0
2020-04-02 10:45:00,53.6,54.17,52.78,53.26,99098.0,43.0483,43.5061,42.3898,42.7753,99098.0
2020-04-02 10:50:00,53.29,53.75,52.88,53.33,116631.0,42.7994,43.1688,42.4701,42.8315,116631.0
2020-04-02 10:55:00,53.28,54.05,53.02,53.48,67933.0,42.7913,43.4097,42.5825,42.952,67933.0
2020-04-02 11:00:00,53.5,53.5,52.31,52.45,76569.0,42.968,42.968,42.0123,42.1247,76569.0
2020-04-02 11:05:00,52.46,52.7,51.44,51.52,117911.0,42.1328,42.3255,41.3135,41.3778,117911.0
2020-04-02 11:10:00,51.52,51.99,51.33,51.7,70815.0,41.3778,41.7553,41.2252,41.5224,70815.0
2020-04-02 11:15:00,51.74,52.22,51.44,51.66,55227.0,41.5545,41.94,41.3135,41.4902,55227.0
2020-04-02 11:20:00,51.55,51.87,51.12,51.27,60177.0,41.4019,41.6589,41.0565,41.177,60177.0
2020-04-02 11:25:00,51.2,51.41,51.02,51.38,61604.0,41.1208,41.2895,40.9762,41.2654,61604.0
2020-04-02 11:30:00,51.38,51.93,51.08,51.63,77399.0,41.2654,41.7071,41.0244,41.4661,77399.0
2020-04-02 11:35:00,51.72,52.19,51.37,51.79,67083.0,41.5384,41.9159,41.2573,41.5946,67083.0
2020-04-02 11:40:00,51.79,52.28,51.76,52.04,103987.0,41.5946,41.9882,41.5706,41.7954,103987.0
2020-04-02 11:45:00,51.94,52.48,51.84,52.39,43968.0,41.7151,42.1488,41.6348,42.0765,43968.0
2020-04-02 11:50:00,52.43,52.6,52.15,52.24,49247.0,42.1087,42.2452,41.8838,41.9561,49247.0
2020-04-02 11:55:00,52.37,53.14,52.25,52.74,46103.0,42.0605,42.6789,41.9641,42.3576,46103.0
2020-04-02 12:00:00,52.8,52.8,52.19,52.51,38419.0,42.4058,42.4058,41.9159,42.1729,38419.0
2020-04-02 12:05:00,52.5,52.75,52.35,52.35,71331.0,42.1649,42.3657,42.0444,42.0444,71331.0
2020-04-02 12:10:00,52.32,53.01,52.24,52.91,37198.0,42.0203,42.5745,41.9561,42.4942,37198.0
2020-04-02 12:15:00,52.9,53.24,52.77,53.07,36393.0,42.4861,42.7592,42.3817,42.6227,36393.0
2020-04-02 12:20:00,53.14,53.32,52.51,52.51,25064.0,42.6789,42.8235,42.1729,42.1729,25064.0
2020-04-02 12:25:00,52.5,52.64,52.12,52.2,17409.0,42.1649,42.2773,41.8597,41.9239,17409.0
2020-04-02 12:30:00,52.21,52.31,51.92,52.09,25994.0,41.932,42.0123,41.6991,41.8356,25994.0
2020-04-02 12:35:00,52.09,52.3,52.01,52.21,26186.0,41.8356,42.0043,41.7713,41.932,26186.0
2020-04-02 12:40:00,52.12,52.38,51.96,52.22,28841.0,41.8597,42.0685,41.7312,41.94,28841.0
2020-04-02 12:45:00,52.16,52.26,51.93,52.05,38149.0,41.8918,41.9721,41.7071,41.8035,38149.0
2020-04-02 12:50:00,52.08,52.32,52.02,52.25,20304.0,41.8276,42.0203,41.7794,41.9641,20304.0
2020-04-02 12:55:00,52.27,52.27,51.82,52.03,23593.0,41.9802,41.9802,41.6187,41.7874,23593.0
2020-04-02 13:00:00,52.04,52.41,51.89,51.97,25871.0,41.7954,42.0926,41.675,41.7392,25871.0
2020-04-02 13:05:00,51.97,52.02,51.55,51.62,47241.0,41.7392,41.7794,41.4019,41.4581,47241.0
2020-04-02 13:10:00,51.61,51.61,51.16,51.24,37600.0,41.4501,41.4501,41.0887,41.1529,37600.0
2020-04-02 13:15:00,51.23,51.36,51.0,51.04,27379.0,41.1449,41.2493,40.9602,40.9923,27379.0
2020-04-02 13:20:00,50.96,51.29,50.93,51.12,34159.0,40.928,41.1931,40.9039,41.0565,34159.0
2020-04-02 13:25:00,51.11,51.14,50.6,50.61,25100.0,41.0485,41.0726,40.6389,40.6469,25100.0
2020-04-02 13:30:00,50.67,50.93,50.61,50.8,31706.0,40.6951,40.9039,40.6469,40.7995,31706.0
2020-04-02 13:35:00,50.74,51.16,50.68,50.76,24791.0,40.7514,41.0887,40.7032,40.7674,24791.0
2020-04-02 13:40:00,50.73,51.06,50.64,51.03,19075.0,40.7433,41.0084,40.671,40.9843,19075.0
2020-04-02 13:45:00,51.03,51.13,50.76,50.94,25859.0,40.9843,41.0646,40.7674,40.912,25859.0
2020-04-02 13:50:00,50.87,51.28,50.83,51.22,29820.0,40.8558,41.185,40.8236,41.1369,29820.0
2020-04-02 13:55:00,51.15,51.17,50.91,50.99,34049.0,41.0806,41.0967,40.8879,40.9521,34049.0
2020-04-02 14:00:00,50.98,51.0,50.63,50.82,23890.0,40.9441,40.9602,40.663,40.8156,23890.0
2020-04-02 14:05:00,50.76,50.92,50.49,50.55,40562.0,40.7674,40.8959,40.5506,40.5988,40562.0
2020-04-02 14:10:00,50.51,50.61,50.26,50.5,44575.0,40.5666,40.6469,40.3658,40.5586,44575.0
2020-04-02 14:15:00,50.51,50.58,50.11,50.18,27443.0,40.5666,40.6228,40.2454,40.3016,27443.0
2020-04-02 14:20:00,50.19,50.51,50.06,50.38,44525.0,40.3096,40.5666,40.2052,40.4622,44525.0
2020-04-02 14:25:00,50.4,51.08,50.22,50.89,34271.0,40.4783,41.0244,40.3337,40.8718,34271.0
2020-04-02 14:30:00,50.81,50.99,50.56,50.74,23638.0,40.8076,40.9521,40.6068,40.7514,23638.0
2020-04-02 14:35:00,50.78,51.05,50.63,50.89,17692.0,40.7835,41.0003,40.663,40.8718,17692.0
2020-04-02 14:40:00,50.88,50.88,50.57,50.67,17053.0,40.8638,40.8638,40.6148,40.6951,17053.0
2020-04-02 14:45:00,50.58,50.66,50.36,50.58,27260.0,40.6228,40.6871,40.4462,40.6228,27260.0
2020-04-02 14:50:00,50.55,51.0,50.45,50.88,27318.0,40.5988,40.9602,40.5184,40.8638,27318.0
2020-04-02 14:55:00,50.89,51.37,50.82,51.25,35569.0,40.8718,41.2573,40.8156,41.161,35569.0
2020-04-02 15:00:00,51.28,51.52,50.86,51.22,26828.0,41.185,41.3778,40.8477,41.1369,26828.0
2020-04-02 15:05:00,51.22,51.23,50.83,51.15,28786.0,41.1369,41.1449,40.8236,41.0806,28786.0
2020-04-02 15:10:00,51.13,51.3,50.99,51.15,21322.0,41.0646,41.2011,40.9521,41.0806,21322.0
2020-04-02 15:15:00,51.14,51.48,51.03,51.44,37701.0,41.0726,41.3457,40.9843,41.3135,37701.0
2020-04-02 15:20:00,51.42,51.57,51.29,51.33,56834.0,41.2975,41.418,41.1931,41.2252,56834.0
2020-04-02 15:25:00,51.31,51.37,51.07,51.18,30402.0,41.2091,41.2573,41.0164,41.1047,30402.0
2020-04-02 15:30:00,51.25,51.35,51.02,51.05,41709.0,41.161,41.2413,40.9762,41.0003,41709.0
2020-04-02 15:35:00,51.08,51.15,50.75,50.91,43273.0,41.0244,41.0806,40.7594,40.8879,43273.0
2020-04-02 15:40:00,50.93,51.51,50.89,51.5,46200.0,40.9039,41.3698,40.8718,41.3617,46200.0
2020-04-02 15:45:00,51.47,51.47,50.59,50.63,37175.0,41.3376,41.3376,40.6309,40.663,37175.0
2020-04-02 15:50:00,50.79,51.73,50.73,51.34,103848.0,40.7915,41.5465,40.7433,41.2332,103848.0
2020-04-02 15:55:00,51.36,51.77,51.34,51.72,243430.0,41.2493,41.5786,41.2332,41.5384,243430.0
2020-04-03 09:30:00,53.0,53.35,52.07,52.64,98806.0,42.5664,42.8475,41.8195,42.2773,98806.0
2020-04-03 09:35:00,52.61,52.89,52.15,52.51,17085.0,42.2532,42.4781,41.8838,42.1729,17085.0
2020-04-03 09:40:00,52.55,53.29,52.42,52.67,59855.0,42.205,42.7994,42.1006,42.3014,59855.0
2020-04-03 09:45:00,52.75,52.89,52.11,52.14,66937.0,42.3657,42.4781,41.8517,41.8757,66937.0
2020-04-03 09:50:00,52.2,52.44,51.49,51.72,38633.0,41.9239,42.1167,41.3537,41.5384,38633.0
2020-04-03 09:55:00,51.91,52.25,51.76,51.86,20493.0,41.691,41.9641,41.5706,41.6509,20493.0
2020-04-03 10:00:00,51.93,52.28,51.65,51.7,28441.0,41.7071,41.9882,41.4822,41.5224,28441.0
2020-04-03 10:05:00,51.71,52.31,51.68,51.97,44891.0,41.5304,42.0123,41.5063,41.7392,44891.0
2020-04-03 10:10:00,51.94,52.37,51.82,52.37,16956.0,41.7151,42.0605,41.6187,42.0605,16956.0
2020-04-03 10:15:00,52.24,52.25,51.66,51.78,39756.0,41.9561,41.9641,41.4902,41.5866,39756.0
2020-04-03 10:20:00,51.82,52.25,51.72,52.22,37398.0,41.6187,41.9641,41.5384,41.94,37398.0
2020-04-03 10:25:00,52.2,52.32,51.73,52.12,29114.0,41.9239,42.0203,41.5465,41.8597,29114.0
2020-04-03 10:30:00,52.2,52.27,51.76,51.99,40445.0,41.9239,41.9802,41.5706,41.7553,40445.0
2020-04-03 10:35:00,51.95,52.2,51.42,51.46,87752.0,41.7232,41.9239,41.2975,41.3296,87752.0
2020-04-03 10:40:00,51.43,51.79,51.41,51.72,39805.0,41.3055,41.5946,41.2895,41.5384,39805.0
2020-04-03 10:45:00,51.66,52.03,51.34,51.83,42938.0,41.4902,41.7874,41.2332,41.6268,42938.0
2020-04-03 10:50:00,51.81,52.15,51.64,51.73,28657.0,41.6107,41.8838,41.4742,41.5465,28657.0
2020-04-03 10:55:00,51.69,52.05,51.65,51.88,23081.0,41.5143,41.8035,41.4822,41.6669,23081.0
2020-04-03 11:00:00,51.87,52.15,51.83,51.98,37073.0,41.6589,41.8838,41.6268,41.7472,37073.0
2020-04-03 11:05:00,51.93,52.04,51.67,52.0,20136.0,41.7071,41.7954,41.4983,41.7633,20136.0
2020-04-03 11:10:00,52.0,52.1,51.72,51.94,32720.0,41.7633,41.8436,41.5384,41.7151,32720.0
2020-04-03 11:15:00,51.9,52.11,51.69,51.89,36614.0,41.683,41.8517,41.5143,41.675,36614.0
2020-04-03 11:20:00,51.93,52.0,51.33,51.42,20828.0,41.7071,41.7633,41.2252,41.2975,20828.0
2020-04-03 11:25:00,51.46,51.82,51.36,51.72,30514.0,41.3296,41.6187,41.2493,41.5384,30514.0
2020-04-03 11:30:00,51.65,52.09,51.48,51.97,60037.0,41.4822,41.8356,41.3457,41.7392,60037.0
2020-04-03 11:35:00,51.94,52.47,51.86,52.32,49573.0,41.7151,42.1408,41.6509,42.0203,49573.0
2020-04-03 11:40:00,52.28,52.46,52.04,52.06,28572.0,41.9882,42.1328,41.7954,41.8115,28572.0
2020-04-03 11:45:00,52.1,52.11,51.62,51.77,28579.0,41.8436,41.8517,41.4581,41.5786,28579.0
2020-04-03 11:50:00,51.81,51.88,51.5,51.67,18716.0,41.6107,41.6669,41.3617,41.4983,18716.0
2020-04-03 11:55:00,51.64,51.8,51.4,51.43,15847.0,41.4742,41.6027,41.2814,41.3055,15847.0
2020-04-03 12:00:00,51.45,51.71,51.25,51.34,38147.0,41.3216,41.5304,41.161,41.2332,38147.0
2020-04-03 12:05:00,51.3,51.42,51.24,51.41,31746.0,41.2011,41.2975,41.1529,41.2895,31746.0
2020-04-03 12:10:00,51.42,51.49,51.08,51.09,19594.0,41.2975,41.3537,41.0244,41.0325,19594.0
2020-04-03 12:15:00,51.12,51.23,50.87,50.98,37584.0,41.0565,41.1449,40.8558,40.9441,37584.0
2020-04-03 12:20:00,51.04,51.28,50.97,51.07,26351.0,40.9923,41.185,40.9361,41.0164,26351.0
2020-04-03 12:25:00,51.07,51.2,50.92,51.1,15684.0,41.0164,41.1208,40.8959,41.0405,15684.0
2020-04-03 12:30:00,51.08,51.7,51.03,51.27,32487.0,41.0244,41.5224,40.9843,41.177,32487.0
2020-04-03 12:35:00,51.26,51.8,51.26,51.7,12254.0,41.169,41.6027,41.169,41.5224,12254.0
2020-04-03 12:40:00,51.78,51.98,51.61,51.87,26958.0,41.5866,41.7472,41.4501,41.6589,26958.0
2020-04-03 12:45:00,51.83,51.94,51.34,51.48,13972.0,41.6268,41.7151,41.2332,41.3457,13972.0
2020-04-03 12:50:00,51.44,51.75,51.37,51.59,15751.0,41.3135,41.5625,41.2573,41.434,15751.0
2020-04-03 12:55:00,51.6,51.79,51.46,51.61,10250.0,41.4421,41.5946,41.3296,41.4501,10250.0
2020-04-03 13:00:00,51.52,51.57,51.36,51.44,11999.0,41.3778,41.418,41.2493,41.3135,11999.0
2020-04-03 13:05:00,51.48,51.6,51.42,51.54,14928.0,41.3457,41.4421,41.2975,41.3939,14928.0
2020-04-03 13:10:00,51.51,51.63,51.2,51.25,16603.0,41.3698,41.4661,41.1208,41.161,16603.0
2020-04-03 13:15:00,51.24,51.58,51.24,51.48,23119.0,41.1529,41.426,41.1529,41.3457,23119.0
2020-04-03 13:20:00,51.52,51.53,51.31,51.31,10787.0,41.3778,41.3858,41.2091,41.2091,10787.0
2020-04-03 13:25:00,51.31,51.31,51.0,51.15,8714.0,41.2091,41.2091,40.9602,41.0806,8714.0
2020-04-03 13:30:00,51.05,51.09,50.77,50.82,18213.0,41.0003,41.0325,40.7754,40.8156,18213.0
2020-04-03 13:35:00,50.78,50.93,50.66,50.66,14013.0,40.7835,40.9039,40.6871,40.6871,14013.0
2020-04-03 13:40:00,50.66,50.71,50.34,50.71,17986.0,40.6871,40.7273,40.4301,40.7273,17986.0
2020-04-03 13:45:00,50.72,51.02,50.64,50.91,19493.0,40.7353,40.9762,40.671,40.8879,19493.0
2020-04-03 13:50:00,51.0,51.12,50.8,51.11,45947.0,40.9602,41.0565,40.7995,41.0485,45947.0
2020-04-03 13:55:00,51.06,51.06,50.86,51.04,12625.0,41.0084,41.0084,40.8477,40.9923,12625.0
2020-04-03 14:00:00,51.0,51.25,50.89,50.97,18878.0,40.9602,41.161,40.8718,40.9361,18878.0
2020-04-03 14:05:00,50.97,51.02,50.82,50.97,14855.0,40.9361,40.9762,40.8156,40.9361,14855.0
2020-04-03 14:10:00,50.95,51.0,50.86,50.95,18243.0,40.92,40.9602,40.8477,40.92,18243.0
2020-04-03 14:15:00,50.99,51.09,50.87,50.94,25833.0,40.9521,41.0325,40.8558,40.912,25833.0
2020-04-03 14:20:00,51.01,51.26,50.98,51.19,18656.0,40.9682,41.169,40.9441,41.1128,18656.0
2020-04-03 14:25:00,51.14,51.38,51.05,51.33,69341.0,41.0726,41.2654,41.0003,41.2252,69341.0
2020-04-03 14:30:00,51.29,51.39,51.11,51.16,23499.0,41.1931,41.2734,41.0485,41.0887,23499.0
2020-04-03 14:35:00,51.22,51.28,51.08,51.21,15311.0,41.1369,41.185,41.0244,41.1288,15311.0
2020-04-03 14:40:00,51.16,51.33,50.92,50.95,21717.0,41.0887,41.2252,40.8959,40.92,21717.0
2020-04-03 14:45:00,51.0,51.37,51.0,51.35,20038.0,40.9602,41.2573,40.9602,41.2413,20038.0
2020-04-03 14:50:00,51.41,51.69,51.38,51.39,22613.0,41.2895,41.5143,41.2654,41.2734,22613.0
2020-04-03 14:55:00,51.39,51.74,51.39,51.7,16265.0,41.2734,41.5545,41.2734,41.5224,16265.0
2020-04-03 15:00:00,51.7,52.0,51.55,51.64,38178.0,41.5224,41.7633,41.4019,41.4742,38178.0
2020-04-03 15:05:00,51.62,51.63,51.44,51.51,30555.0,41.4581,41.4661,41.3135,41.3698,30555.0
2020-04-03 15:10:00,51.5,51.71,51.31,51.59,25612.0,41.3617,41.5304,41.2091,41.434,25612.0
2020-04-03 15:15:00,51.57,52.06,51.52,51.86,34181.0,41.418,41.8115,41.3778,41.6509,34181.0
2020-04-03 15:20:00,51.89,51.96,51.54,51.6,27701.0,41.675,41.7312,41.3939,41.4421,27701.0
2020-04-03 15:25:00,51.58,51.97,51.56,51.85,43682.0,41.426,41.7392,41.4099,41.6428,43682.0
2020-04-03 15:30:00,51.85,52.1,51.54,51.54,40567.0,41.6428,41.8436,41.3939,41.3939,40567.0
2020-04-03 15:35:00,51.56,51.69,51.13,51.31,45037.0,41.4099,41.5143,41.0646,41.2091,45037.0
2020-04-03 15:40:00,51.33,51.37,50.99,51.04,31814.0,41.2252,41.2573,40.9521,40.9923,31814.0
2020-04-03 15:45:00,51.0,51.67,51.0,51.33,73624.0,40.9602,41.4983,40.9602,41.2252,73624.0
2020-04-03 15:50:00,51.35,51.9,51.33,51.61,101439.0,41.2413,41.683,41.2252,41.4501,101439.0
2020-04-03 15:55:00,51.57,51.72,51.16,51.54,176374.0,41.418,41.5384,41.0887,41.3939,176374.0
2020-04-06 09:30:00,54.09,54.1,53.43,53.64,147162.0,43.4419,43.4499,42.9118,43.0805,147162.0
2020-04-06 09:35:00,53.8,54.37,53.66,54.22,50572.0,43.209,43.6668,43.0965,43.5463,50572.0
2020-04-06 09:40:00,54.28,54.79,54.28,54.61,70902.0,43.5945,44.0041,43.5945,43.8595,70902.0
2020-04-06 09:45:00,54.58,55.26,54.5,54.94,64402.0,43.8354,44.3815,43.7712,44.1245,64402.0
2020-04-06 09:50:00,54.99,55.33,54.86,55.16,64956.0,44.1647,44.4378,44.0603,44.3012,64956.0
2020-04-06 09:55:00,55.12,55.26,54.56,54.86,51972.0,44.2691,44.3815,43.8193,44.0603,51972.0
2020-04-06 10:00:00,54.87,55.16,54.59,55.03,51395.0,44.0683,44.3012,43.8434,44.1968,51395.0
2020-04-06 10:05:00,55.04,55.38,54.89,55.22,49080.0,44.2049,44.4779,44.0844,44.3494,49080.0
2020-04-06 10:10:00,55.2,55.76,55.2,55.75,51521.0,44.3334,44.7831,44.3334,44.7751,51521.0
2020-04-06 10:15:00,55.75,55.92,55.64,55.9,37459.0,44.7751,44.9116,44.6867,44.8956,37459.0
2020-04-06 10:20:00,55.81,55.98,55.71,55.72,64146.0,44.8233,44.9598,44.743,44.751,64146.0
2020-04-06 10:25:00,55.71,55.79,54.97,54.97,31325.0,44.743,44.8072,44.1486,44.1486,31325.0
2020-04-06 10:30:00,54.92,55.01,54.44,54.85,33906.0,44.1085,44.1808,43.723,44.0523,33906.0
2020-04-06 10:35:00,54.8,54.86,54.23,54.34,36197.0,44.0121,44.0603,43.5543,43.6427,36197.0
2020-04-06 10:40:00,54.36,54.45,54.05,54.1,26768.0,43.6587,43.731,43.4097,43.4499,26768.0
2020-04-06 10:45:00,54.04,54.19,53.82,54.09,31965.0,43.4017,43.5222,43.225,43.4419,31965.0
2020-04-06 10:50:00,54.09,54.61,54.08,54.59,33461.0,43.4419,43.8595,43.4338,43.8434,33461.0
2020-04-06 10:55:00,54.56,54.76,54.54,54.73,20503.0,43.8193,43.98,43.8033,43.9559,20503.0
2020-04-06 11:00:00,54.83,54.93,54.57,54.78,22665.0,44.0362,44.1165,43.8274,43.996,22665.0
2020-04-06 11:05:00,54.79,54.91,54.51,54.55,21977.0,44.0041,44.1004,43.7792,43.8113,21977.0
2020-04-06 11:10:00,54.58,54.74,54.46,54.48,22371.0,43.8354,43.9639,43.739,43.7551,22371.0
2020-04-06 11:15:00,54.46,54.76,54.44,54.55,35892.0,43.739,43.98,43.723,43.8113,35892.0
2020-04-06 11:20:00,54.49,54.66,54.2,54.39,20706.0,43.7631,43.8997,43.5302,43.6828,20706.0
2020-04-06 11:25:00,54.32,54.56,54.21,54.55,25337.0,43.6266,43.8193,43.5382,43.8113,25337.0
2020-04-06 11:30:00,54.58,55.02,54.57,54.91,23329.0,43.8354,44.1888,43.8274,44.1004,23329.0
2020-04-06 11:35:00,54.95,55.19,54.88,55.19,16360.0,44.1326,44.3253,44.0764,44.3253,16360.0
2020-04-06 11:40:00,55.14,55.32,55.08,55.23,27280.0,44.2852,44.4297,44.237,44.3575,27280.0
2020-04-06 11:45:00,55.26,55.74,55.13,55.62,50340.0,44.3815,44.7671,44.2771,44.6707,50340.0
2020-04-06 11:50:00,55.57,55.76,55.54,55.68,24805.0,44.6305,44.7831,44.6064,44.7189,24805.0
2020-04-06 11:55:00,55.64,55.65,55.48,55.57,21217.0,44.6867,44.6948,44.5582,44.6305,21217.0
2020-04-06 12:00:00,55.59,55.72,55.35,55.66,18422.0,44.6466,44.751,44.4538,44.7028,18422.0
2020-04-06 12:05:00,55.65,55.71,55.27,55.49,60501.0,44.6948,44.743,44.3896,44.5663,60501.0
2020-04-06 12:10:00,55.52,55.83,55.37,55.73,31521.0,44.5904,44.8393,44.4699,44.759,31521.0
2020-04-06 12:15:00,55.71,55.84,55.58,55.59,20880.0,44.743,44.8474,44.6386,44.6466,20880.0
2020-04-06 12:20:00,55.67,55.91,55.64,55.84,27177.0,44.7108,44.9036,44.6867,44.8474,27177.0
2020-04-06 12:25:00,55.84,55.89,55.62,55.69,27520.0,44.8474,44.8875,44.6707,44.7269,27520.0
2020-04-06 12:30:00,55.65,55.7,55.43,55.66,34009.0,44.6948,44.7349,44.5181,44.7028,34009.0
2020-04-06 12:35:00,55.67,55.8,55.58,55.69,13220.0,44.7108,44.8152,44.6386,44.7269,13220.0
2020-04-06 12:40:00,55.65,55.79,55.45,55.55,14442.0,44.6948,44.8072,44.5341,44.6145,14442.0
2020-04-06 12:45:00,55.54,55.61,55.44,55.52,12512.0,44.6064,44.6626,44.5261,44.5904,12512.0
2020-04-06 12:50:00,55.49,55.52,55.34,55.41,14575.0,44.5663,44.5904,44.4458,44.502,14575.0
2020-04-06 12:55:00,55.38,55.63,55.34,55.63,15963.0,44.4779,44.6787,44.4458,44.6787,15963.0
2020-04-06 13:00:00,55.62,55.66,55.32,55.32,27392.0,44.6707,44.7028,44.4297,44.4297,27392.0
2020-04-06 13:05:00,55.31,55.56,55.28,55.5,19007.0,44.4217,44.6225,44.3976,44.5743,19007.0
2020-04-06 13:10:00,55.5,55.71,55.47,55.71,22199.0,44.5743,44.743,44.5502,44.743,22199.0
2020-04-06 13:15:00,55.69,55.98,55.63,55.96,30857.0,44.7269,44.9598,44.6787,44.9437,30857.0
2020-04-06 13:20:00,55.94,56.26,55.92,56.24,63462.0,44.9277,45.1847,44.9116,45.1686,63462.0
2020-04-06 13:25:00,56.21,56.28,56.1,56.24,33289.0,45.1445,45.2007,45.0562,45.1686,33289.0
2020-04-06 13:30:00,56.28,56.29,56.05,56.08,52027.0,45.2007,45.2088,45.016,45.0401,52027.0
2020-04-06 13:35:00,56.07,56.36,56.04,56.34,33491.0,45.0321,45.265,45.008,45.2489,33491.0
2020-04-06 13:40:00,56.31,56.47,56.29,56.39,38347.0,45.2248,45.3533,45.2088,45.2891,38347.0
2020-04-06 13:45:00,56.39,56.51,56.32,56.38,37985.0,45.2891,45.3855,45.2329,45.2811,37985.0
2020-04-06 13:50:00,56.39,56.61,56.39,56.58,19372.0,45.2891,45.4658,45.2891,45.4417,19372.0
2020-04-06 13:55:00,56.58,56.71,56.56,56.6,20097.0,45.4417,45.5461,45.4256,45.4578,20097.0
2020-04-06 14:00:00,56.6,56.67,56.17,56.33,25009.0,45.4578,45.514,45.1124,45.2409,25009.0
2020-04-06 14:05:00,56.29,56.3,56.1,56.17,14470.0,45.2088,45.2168,45.0562,45.1124,14470.0
2020-04-06 14:10:00,56.14,56.35,56.04,56.19,26157.0,45.0883,45.257,45.008,45.1285,26157.0
2020-04-06 14:15:00,56.24,56.43,56.21,56.41,22014.0,45.1686,45.3212,45.1445,45.3052,22014.0
2020-04-06 14:20:00,56.43,56.58,56.33,56.57,21193.0,45.3212,45.4417,45.2409,45.4337,21193.0
2020-04-06 14:25:00,56.57,56.59,56.39,56.55,29603.0,45.4337,45.4497,45.2891,45.4176,29603.0
2020-04-06 14:30:00,56.57,56.74,56.46,56.49,40149.0,45.4337,45.5702,45.3453,45.3694,40149.0
2020-04-06 14:35:00,56.49,56.64,56.46,56.54,13868.0,45.3694,45.4899,45.3453,45.4096,13868.0
2020-04-06 14:40:00,56.52,56.75,56.44,56.71,33426.0,45.3935,45.5782,45.3293,45.5461,33426.0
2020-04-06 14:45:00,56.72,56.93,56.69,56.84,21498.0,45.5541,45.7228,45.53,45.6505,21498.0
2020-04-06 14:50:00,56.9,56.96,56.68,56.73,28203.0,45.6987,45.7469,45.522,45.5622,28203.0
2020-04-06 14:55:00,56.68,56.9,56.68,56.78,27197.0,45.522,45.6987,45.522,45.6023,27197.0
2020-04-06 15:00:00,56.8,56.8,56.54,56.76,27909.0,45.6184,45.6184,45.4096,45.5863,27909.0
2020-04-06 15:05:00,56.73,57.1,56.73,57.03,56256.0,45.5622,45.8593,45.5622,45.8031,56256.0
2020-04-06 15:10:00,57.02,57.06,56.62,56.77,39001.0,45.7951,45.8272,45.4738,45.5943,39001.0
2020-04-06 15:15:00,56.78,56.88,56.46,56.48,37520.0,45.6023,45.6826,45.3453,45.3614,37520.0
2020-04-06 15:20:00,56.49,56.74,56.4,56.74,35739.0,45.3694,45.5702,45.2971,45.5702,35739.0
2020-04-06 15:25:00,56.78,56.98,56.73,56.94,44890.0,45.6023,45.7629,45.5622,45.7308,44890.0
2020-04-06 15:30:00,56.92,57.13,56.82,56.85,95466.0,45.7148,45.8834,45.6344,45.6585,95466.0
2020-04-06 15:35:00,56.89,57.05,56.75,56.97,51662.0,45.6907,45.8192,45.5782,45.7549,51662.0
2020-04-06 15:40:00,56.97,57.21,56.78,57.05,59544.0,45.7549,45.9477,45.6023,45.8192,59544.0
2020-04-06 15:45:00,57.05,57.18,56.89,57.11,88440.0,45.8192,45.9236,45.6907,45.8674,88440.0
2020-04-06 15:50:00,57.17,57.85,57.15,57.69,201356.0,45.9155,46.4617,45.8995,46.3332,201356.0
2020-04-06 15:55:00,57.71,57.93,57.26,57.26,310341.0,46.3492,46.5259,45.9878,45.9878,310341.0
2020-04-07 09:30:00,60.17,61.56,60.16,61.27,234228.0,48.325,49.4413,48.3169,49.2084,234228.0
2020-04-07 09:35:00,61.09,61.55,60.39,60.39,180885.0,49.0639,49.4333,48.5017,48.5017,180885.0
2020-04-07 09:40:00,60.48,60.85,60.31,60.51,62447.0,48.5739,48.8711,48.4374,48.598,62447.0
2020-04-07 09:45:00,60.66,61.19,60.56,60.73,61373.0,48.7185,49.1442,48.6382,48.7747,61373.0
2020-04-07 09:50:00,60.71,61.15,60.69,60.94,93177.0,48.7587,49.112,48.7426,48.9434,93177.0
2020-04-07 09:55:00,60.99,61.31,60.7,61.19,47240.0,48.9835,49.2405,48.7506,49.1442,47240.0
2020-04-07 10:00:00,61.2,61.31,60.63,60.69,60142.0,49.1522,49.2405,48.6944,48.7426,60142.0
2020-04-07 10:05:00,60.69,60.96,60.13,60.16,64656.0,48.7426,48.9594,48.2928,48.3169,64656.0
2020-04-07 10:10:00,60.1,60.39,59.23,59.71,86613.0,48.2687,48.5017,47.57,47.9555,86613.0
2020-04-07 10:15:00,59.65,59.68,58.74,59.38,53403.0,47.9073,47.9314,47.1765,47.6905,53403.0
2020-04-07 10:20:00,59.41,59.72,58.66,58.91,55731.0,47.7146,47.9636,47.1122,47.313,55731.0
2020-04-07 10:25:00,58.87,59.58,58.6,59.08,31016.0,47.2809,47.8511,47.064,47.4495,31016.0
2020-04-07 10:30:00,59.12,59.64,58.97,59.5,38938.0,47.4817,47.8993,47.3612,47.7869,38938.0
2020-04-07 10:35:00,59.46,59.64,59.15,59.47,33579.0,47.7547,47.8993,47.5058,47.7628,33579.0
2020-04-07 10:40:00,59.47,59.48,58.93,59.01,37628.0,47.7628,47.7708,47.3291,47.3933,37628.0
2020-04-07 10:45:00,59.03,59.17,58.35,58.35,51901.0,47.4094,47.5218,46.8633,46.8633,51901.0
2020-04-07 10:50:00,58.34,58.56,58.02,58.09,49886.0,46.8552,47.0319,46.5982,46.6544,49886.0
2020-04-07 10:55:00,58.16,59.04,58.01,59.03,57921.0,46.7107,47.4174,46.5902,47.4094,57921.0
2020-04-07 11:00:00,59.02,59.45,58.76,59.3,33835.0,47.4014,47.7467,47.1925,47.6262,33835.0
2020-04-07 11:05:00,59.26,59.98,59.25,59.72,41135.0,47.5941,48.1724,47.5861,47.9636,41135.0
2020-04-07 11:10:00,59.83,60.08,59.69,60.01,50439.0,48.0519,48.2527,47.9395,48.1965,50439.0
2020-04-07 11:15:00,60.04,60.35,59.91,59.98,32854.0,48.2206,48.4695,48.1161,48.1724,32854.0
2020-04-07 11:20:00,59.98,60.0,59.17,59.67,64691.0,48.1724,48.1884,47.5218,47.9234,64691.0
2020-04-07 11:25:00,59.52,59.66,59.09,59.54,33249.0,47.8029,47.9154,47.4576,47.819,33249.0
2020-04-07 11:30:00,59.5,59.78,59.37,59.67,52363.0,47.7869,48.0117,47.6825,47.9234,52363.0
2020-04-07 11:35:00,59.67,59.99,59.54,59.99,31070.0,47.9234,48.1804,47.819,48.1804,31070.0
2020-04-07 11:40:00,59.99,60.15,59.64,60.02,34019.0,48.1804,48.3089,47.8993,48.2045,34019.0
2020-04-07 11:45:00,60.02,60.26,59.77,59.94,28192.0,48.2045,48.3972,48.0037,48.1402,28192.0
2020-04-07 11:50:00,59.99,60.02,59.56,59.77,46463.0,48.1804,48.2045,47.8351,48.0037,46463.0
2020-04-07 11:55:00,59.74,60.07,59.6,59.81,34095.0,47.9796,48.2447,47.8672,48.0358,34095.0
2020-04-07 12:00:00,59.85,60.09,59.74,59.95,31668.0,48.068,48.2607,47.9796,48.1483,31668.0
2020-04-07 12:05:00,60.02,60.45,60.02,60.4,21628.0,48.2045,48.5498,48.2045,48.5097,21628.0
2020-04-07 12:10:00,60.4,60.45,60.15,60.37,16773.0,48.5097,48.5498,48.3089,48.4856,16773.0
2020-04-07 12:15:00,60.41,60.51,60.29,60.51,21769.0,48.5177,48.598,48.4213,48.598,21769.0
2020-04-07 12:20:00,60.44,60.53,60.14,60.24,15999.0,48.5418,48.6141,48.3009,48.3812,15999.0
2020-04-07 12:25:00,60.22,60.4,60.1,60.36,19167.0,48.3651,48.5097,48.2687,48.4776,19167.0
2020-04-07 12:30:00,60.4,60.59,60.12,60.27,18112.0,48.5097,48.6623,48.2848,48.4053,18112.0
2020-04-07 12:35:00,60.24,60.43,59.9,60.31,22773.0,48.3812,48.5338,48.1081,48.4374,22773.0
2020-04-07 12:40:00,60.29,60.35,59.93,60.27,24702.0,48.4213,48.4695,48.1322,48.4053,24702.0
2020-04-07 12:45:00,60.36,60.63,60.28,60.57,27162.0,48.4776,48.6944,48.4133,48.6462,27162.0
2020-04-07 12:50:00,60.58,60.68,60.26,60.36,23684.0,48.6543,48.7346,48.3972,48.4776,23684.0
2020-04-07 12:55:00,60.35,60.48,60.09,60.36,27361.0,48.4695,48.5739,48.2607,48.4776,27361.0
2020-04-07 13:00:00,60.39,60.53,60.26,60.34,23186.0,48.5017,48.6141,48.3972,48.4615,23186.0
2020-04-07 13:05:00,60.38,60.67,60.22,60.27,34136.0,48.4936,48.7265,48.3651,48.4053,34136.0
2020-04-07 13:10:00,60.35,60.35,59.62,59.79,40815.0,48.4695,48.4695,47.8832,48.0198,40815.0
2020-04-07 13:15:00,59.71,59.77,59.16,59.34,38491.0,47.9555,48.0037,47.5138,47.6584,38491.0
2020-04-07 13:20:00,59.27,59.59,59.01,59.59,37496.0,47.6021,47.8591,47.3933,47.8591,37496.0
2020-04-07 13:25:00,59.52,59.85,59.32,59.85,24292.0,47.8029,48.068,47.6423,48.068,24292.0
2020-04-07 13:30:00,59.86,60.14,59.71,59.95,36088.0,48.076,48.3009,47.9555,48.1483,36088.0
2020-04-07 13:35:00,59.99,60.21,59.91,60.08,30321.0,48.1804,48.3571,48.1161,48.2527,30321.0
2020-04-07 13:40:00,60.08,60.38,59.92,60.08,28502.0,48.2527,48.4936,48.1242,48.2527,28502.0
2020-04-07 13:45:00,60.08,60.19,59.72,59.9,24913.0,48.2527,48.341,47.9636,48.1081,24913.0
2020-04-07 13:50:00,59.89,59.96,59.58,59.75,20889.0,48.1001,48.1563,47.8511,47.9876,20889.0
2020-04-07 13:55:00,59.82,59.87,59.61,59.63,33043.0,48.0439,48.084,47.8752,47.8913,33043.0
2020-04-07 14:00:00,59.66,59.68,59.21,59.21,17489.0,47.9154,47.9314,47.554,47.554,17489.0
2020-04-07 14:05:00,59.21,59.21,58.71,58.83,46788.0,47.554,47.554,47.1524,47.2488,46788.0
2020-04-07 14:10:00,58.85,59.1,58.65,58.73,46424.0,47.2648,47.4656,47.1042,47.1684,46424.0
2020-04-07 14:15:00,58.69,58.85,58.25,58.3,29782.0,47.1363,47.2648,46.7829,46.8231,29782.0
2020-04-07 14:20:00,58.34,58.62,58.23,58.47,49389.0,46.8552,47.0801,46.7669,46.9596,49389.0
2020-04-07 14:25:00,58.46,58.68,58.41,58.45,29620.0,46.9516,47.1283,46.9114,46.9436,29620.0
2020-04-07 14:30:00,58.43,58.91,58.43,58.76,23647.0,46.9275,47.313,46.9275,47.1925,23647.0
2020-04-07 14:35:00,58.72,58.75,58.5,58.58,28098.0,47.1604,47.1845,46.9837,47.048,28098.0
2020-04-07 14:40:00,58.57,58.58,58.05,58.18,24900.0,47.0399,47.048,46.6223,46.7267,24900.0
2020-04-07 14:45:00,58.11,58.46,58.11,58.34,38296.0,46.6705,46.9516,46.6705,46.8552,38296.0
2020-04-07 14:50:00,58.3,58.52,58.16,58.24,28237.0,46.8231,46.9998,46.7107,46.7749,28237.0
2020-04-07 14:55:00,58.22,58.82,58.06,58.8,36219.0,46.7588,47.2407,46.6303,47.2247,36219.0
2020-04-07 15:00:00,58.81,59.17,58.68,58.92,61716.0,47.2327,47.5218,47.1283,47.321,61716.0
2020-04-07 15:05:00,58.92,59.16,58.69,59.07,34760.0,47.321,47.5138,47.1363,47.4415,34760.0
2020-04-07 15:10:00,59.05,59.5,58.88,59.39,65477.0,47.4254,47.7869,47.2889,47.6985,65477.0
2020-04-07 15:15:00,59.44,59.52,58.83,58.92,38854.0,47.7387,47.8029,47.2488,47.321,38854.0
2020-04-07 15:20:00,58.88,58.96,58.62,58.69,35507.0,47.2889,47.3532,47.0801,47.1363,35507.0
2020-04-07 15:25:00,58.79,59.35,58.75,59.0,51880.0,47.2166,47.6664,47.1845,47.3853,51880.0
2020-04-07 15:30:00,59.02,59.37,58.69,59.21,58138.0,47.4014,47.6825,47.1363,47.554,58138.0
2020-04-07 15:35:00,59.22,59.53,59.12,59.45,55121.0,47.562,47.811,47.4817,47.7467,55121.0
2020-04-07 15:40:00,59.48,59.72,59.37,59.5,48688.0,47.7708,47.9636,47.6825,47.7869,48688.0
2020-04-07 15:45:00,59.47,60.0,59.44,59.98,83254.0,47.7628,48.1884,47.7387,48.1724,83254.0
2020-04-07 15:50:00,59.87,59.9,58.82,58.91,111249.0,48.084,48.1081,47.2407,47.313,111249.0
2020-04-07 15:55:00,58.93,59.29,58.53,58.54,187413.0,47.3291,47.6182,47.0078,47.0158,187413.0
2020-04-08 09:30:00,59.62,60.25,59.39,60.25,66119.0,47.8832,48.3892,47.6985,48.3892,66119.0
2020-04-08 09:35:00,60.07,61.09,59.9,60.86,46651.0,48.2447,49.0639,48.1081,48.8791,46651.0
2020-04-08 09:40:00,60.67,61.55,60.67,61.44,43074.0,48.7265,49.4333,48.7265,49.345,43074.0
2020-04-08 09:45:00,61.38,61.67,60.55,60.55,39981.0,49.2968,49.5297,48.6302,48.6302,39981.0
2020-04-08 09:50:00,60.56,60.78,60.14,60.32,20751.0,48.6382,48.8149,48.3009,48.4454,20751.0
2020-04-08 09:55:00,60.26,60.46,59.66,59.68,19412.0,48.3972,48.5579,47.9154,47.9314,19412.0
2020-04-08 10:00:00,59.74,60.48,59.68,60.16,30194.0,47.9796,48.5739,47.9314,48.3169,30194.0
2020-04-08 10:05:00,60.2,60.64,60.13,60.39,29684.0,48.3491,48.7024,48.2928,48.5017,29684.0
2020-04-08 10:10:00,60.46,60.95,60.46,60.62,17249.0,48.5579,48.9514,48.5579,48.6864,17249.0
2020-04-08 10:15:00,60.63,60.84,60.51,60.82,16889.0,48.6944,48.8631,48.598,48.847,16889.0
2020-04-08 10:20:00,60.76,60.88,60.43,60.68,24105.0,48.7988,48.8952,48.5338,48.7346,24105.0
2020-04-08 10:25:00,60.67,61.39,60.66,61.23,27848.0,48.7265,49.3048,48.7185,49.1763,27848.0
2020-04-08 10:30:00,61.19,61.31,60.82,61.21,18132.0,49.1442,49.2405,48.847,49.1602,18132.0
2020-04-08 10:35:00,61.28,61.32,60.84,60.91,29591.0,49.2165,49.2486,48.8631,48.9193,29591.0
2020-04-08 10:40:00,60.91,61.05,60.3,60.42,24738.0,48.9193,49.0317,48.4294,48.5258,24738.0
2020-04-08 10:45:00,60.33,60.7,60.28,60.59,11173.0,48.4535,48.7506,48.4133,48.6623,11173.0
2020-04-08 10:50:00,60.63,60.77,60.4,60.61,18311.0,48.6944,48.8069,48.5097,48.6783,18311.0
2020-04-08 10:55:00,60.63,61.02,60.52,60.95,16846.0,48.6944,49.0076,48.6061,48.9514,16846.0
2020-04-08 11:00:00,61.02,61.32,60.95,61.19,33276.0,49.0076,49.2486,48.9514,49.1442,33276.0
2020-04-08 11:05:00,61.18,61.43,61.18,61.32,17336.0,49.1361,49.3369,49.1361,49.2486,17336.0
2020-04-08 11:10:00,61.35,61.9,61.31,61.77,38258.0,49.2727,49.7144,49.2405,49.61,38258.0
2020-04-08 11:15:00,61.77,61.95,61.65,61.76,25874.0,49.61,49.7546,49.5136,49.602,25874.0
2020-04-08 11:20:00,61.79,62.02,61.76,61.85,24392.0,49.6261,49.8108,49.602,49.6742,24392.0
2020-04-08 11:25:00,61.88,61.98,61.74,61.87,17766.0,49.6983,49.7787,49.5859,49.6903,17766.0
2020-04-08 11:30:00,61.99,62.35,61.73,62.35,22056.0,49.7867,50.0758,49.5779,50.0758,22056.0
2020-04-08 11:35:00,62.36,62.75,62.27,62.62,32805.0,50.0838,50.3971,50.0116,50.2927,32805.0
2020-04-08 11:40:00,62.64,62.78,62.41,62.48,31955.0,50.3087,50.4212,50.124,50.1802,31955.0
2020-04-08 11:45:00,62.48,62.91,62.48,62.73,39019.0,50.1802,50.5256,50.1802,50.381,39019.0
2020-04-08 11:50:00,62.7,62.7,62.38,62.53,29765.0,50.3569,50.3569,50.0999,50.2204,29765.0
2020-04-08 11:55:00,62.54,62.66,62.4,62.56,29945.0,50.2284,50.3248,50.116,50.2445,29945.0
2020-04-08 12:00:00,62.51,62.57,62.26,62.34,41162.0,50.2043,50.2525,50.0035,50.0678,41162.0
2020-04-08 12:05:00,62.37,62.47,62.09,62.3,54427.0,50.0919,50.1722,49.867,50.0357,54427.0
2020-04-08 12:10:00,62.26,62.48,62.11,62.47,25575.0,50.0035,50.1802,49.8831,50.1722,25575.0
2020-04-08 12:15:00,62.5,62.8,62.42,62.78,16409.0,50.1963,50.4372,50.132,50.4212,16409.0
2020-04-08 12:20:00,62.76,62.95,62.72,62.91,16148.0,50.4051,50.5577,50.373,50.5256,16148.0
2020-04-08 12:25:00,62.93,63.19,62.87,63.06,38095.0,50.5416,50.7505,50.4934,50.646,38095.0
2020-04-08 12:30:00,63.05,63.17,62.94,62.94,25494.0,50.638,50.7344,50.5497,50.5497,25494.0
2020-04-08 12:35:00,63.05,63.09,62.57,62.85,44222.0,50.638,50.6701,50.2525,50.4774,44222.0
2020-04-08 12:40:00,62.85,63.15,62.83,63.12,18354.0,50.4774,50.7183,50.4613,50.6942,18354.0
2020-04-08 12:45:00,63.08,63.2,63.01,63.08,22965.0,50.6621,50.7585,50.6059,50.6621,22965.0
2020-04-08 12:50:00,63.14,63.23,62.94,63.02,14112.0,50.7103,50.7826,50.5497,50.6139,14112.0
2020-04-08 12:55:00,63.03,63.15,62.62,62.99,47586.0,50.6219,50.7183,50.2927,50.5898,47586.0
2020-04-08 13:00:00,62.94,62.99,62.66,62.71,12760.0,50.5497,50.5898,50.3248,50.3649,12760.0
2020-04-08 13:05:00,62.7,62.83,62.56,62.75,12658.0,50.3569,50.4613,50.2445,50.3971,12658.0
2020-04-08 13:10:00,62.78,62.86,62.65,62.77,14184.0,50.4212,50.4854,50.3168,50.4131,14184.0
2020-04-08 13:15:00,62.76,62.86,62.62,62.7,14075.0,50.4051,50.4854,50.2927,50.3569,14075.0
2020-04-08 13:20:00,62.69,62.89,62.63,62.85,19309.0,50.3489,50.5095,50.3007,50.4774,19309.0
2020-04-08 13:25:00,62.88,62.95,62.71,62.75,16831.0,50.5015,50.5577,50.3649,50.3971,16831.0
2020-04-08 13:30:00,62.78,62.81,62.5,62.52,16491.0,50.4212,50.4453,50.1963,50.2123,16491.0
2020-04-08 13:35:00,62.51,62.51,62.1,62.18,27061.0,50.2043,50.2043,49.875,49.9393,27061.0
2020-04-08 13:40:00,62.16,62.41,62.14,62.22,12670.0,49.9232,50.124,49.9072,49.9714,12670.0
2020-04-08 13:45:00,62.28,62.54,62.28,62.42,12397.0,50.0196,50.2284,50.0196,50.132,12397.0
2020-04-08 13:50:00,62.44,62.59,62.36,62.47,14449.0,50.1481,50.2686,50.0838,50.1722,14449.0
2020-04-08 13:55:00,62.46,62.46,61.93,61.96,23176.0,50.1642,50.1642,49.7385,49.7626,23176.0
2020-04-08 14:00:00,62.02,62.53,61.99,62.52,21802.0,49.8108,50.2204,49.7867,50.2123,21802.0
2020-04-08 14:05:00,62.51,62.62,62.29,62.59,23275.0,50.2043,50.2927,50.0276,50.2686,23275.0
2020-04-08 14:10:00,62.57,62.7,62.32,62.47,21958.0,50.2525,50.3569,50.0517,50.1722,21958.0
2020-04-08 14:15:00,62.53,62.84,62.47,62.83,29780.0,50.2204,50.4694,50.1722,50.4613,29780.0
2020-04-08 14:20:00,62.78,62.9,62.42,62.89,44743.0,50.4212,50.5175,50.132,50.5095,44743.0
2020-04-08 14:25:00,62.94,63.0,62.78,62.92,38682.0,50.5497,50.5979,50.4212,50.5336,38682.0
2020-04-08 14:30:00,62.95,63.1,62.9,63.05,24327.0,50.5577,50.6782,50.5175,50.638,24327.0
2020-04-08 14:35:00,63.04,63.17,62.97,63.05,22875.0,50.63,50.7344,50.5738,50.638,22875.0
2020-04-08 14:40:00,63.03,63.3,63.01,63.15,55464.0,50.6219,50.8388,50.6059,50.7183,55464.0
2020-04-08 14:45:00,63.14,63.27,62.93,62.93,34714.0,50.7103,50.8147,50.5416,50.5416,34714.0
2020-04-08 14:50:00,62.95,63.22,62.93,63.22,28052.0,50.5577,50.7745,50.5416,50.7745,28052.0
2020-04-08 14:55:00,63.22,63.22,63.0,63.17,26376.0,50.7745,50.7745,50.5979,50.7344,26376.0
2020-04-08 15:00:00,63.16,63.47,63.04,63.43,30464.0,50.7264,50.9753,50.63,50.9432,30464.0
2020-04-08 15:05:00,63.4,63.79,63.38,63.76,31849.0,50.9191,51.2323,50.903,51.2082,31849.0
2020-04-08 15:10:00,63.73,63.74,63.38,63.42,50656.0,51.1841,51.1922,50.903,50.9352,50656.0
2020-04-08 15:15:00,63.49,63.86,63.47,63.78,41663.0,50.9914,51.2886,50.9753,51.2243,41663.0
2020-04-08 15:20:00,63.8,63.93,63.54,63.78,64810.0,51.2404,51.3448,51.0315,51.2243,64810.0
2020-04-08 15:25:00,63.76,63.96,63.73,63.79,64543.0,51.2082,51.3689,51.1841,51.2323,64543.0
2020-04-08 15:30:00,63.82,64.12,63.6,63.76,69826.0,51.2564,51.4974,51.0797,51.2082,69826.0
2020-04-08 15:35:00,63.75,63.94,63.67,63.93,79651.0,51.2002,51.3528,51.136,51.3448,79651.0
2020-04-08 15:40:00,63.96,64.0,63.67,63.9,90193.0,51.3689,51.401,51.136,51.3207,90193.0
2020-04-08 15:45:00,63.8,63.85,63.55,63.64,59615.0,51.2404,51.2805,51.0396,51.1119,59615.0
2020-04-08 15:50:00,63.69,64.2,63.69,63.91,114122.0,51.152,51.5616,51.152,51.3287,114122.0
2020-04-08 15:55:00,63.92,63.93,63.51,63.69,192720.0,51.3367,51.3448,51.0075,51.152,192720.0
2020-04-09 09:30:00,67.11,67.44,65.81,65.81,181366.0,53.8988,54.1638,52.8547,52.8547,181366.0
2020-04-09 09:35:00,65.81,66.1,64.84,65.04,94796.0,52.8547,53.0876,52.0756,52.2363,94796.0
2020-04-09 09:40:00,65.07,65.85,65.06,65.26,66399.0,52.2604,52.8868,52.2523,52.413,66399.0
2020-04-09 09:45:00,65.25,65.48,64.97,64.97,89000.0,52.4049,52.5896,52.18,52.18,89000.0
2020-04-09 09:50:00,65.0,65.22,64.94,65.15,62658.0,52.2041,52.3808,52.1559,52.3246,62658.0
2020-04-09 09:55:00,65.12,65.19,64.97,65.14,47751.0,52.3005,52.3567,52.18,52.3166,47751.0
2020-04-09 10:00:00,65.13,65.26,64.65,64.67,87612.0,52.3085,52.413,51.923,51.9391,87612.0
2020-04-09 10:05:00,64.56,64.75,64.28,64.34,69164.0,51.8508,52.0034,51.6259,51.6741,69164.0
2020-04-09 10:10:00,64.34,64.46,64.08,64.46,64619.0,51.6741,51.7704,51.4652,51.7704,64619.0
2020-04-09 10:15:00,64.49,64.56,63.9,63.9,41837.0,51.7945,51.8508,51.3207,51.3207,41837.0
2020-04-09 10:20:00,63.86,64.49,63.79,64.2,49688.0,51.2886,51.7945,51.2323,51.5616,49688.0
2020-04-09 10:25:00,64.19,64.96,64.01,64.75,61173.0,51.5536,52.172,51.409,52.0034,61173.0
2020-04-09 10:30:00,64.8,65.4,64.69,65.4,94391.0,52.0435,52.5254,51.9552,52.5254,94391.0
2020-04-09 10:35:00,65.39,65.39,64.79,65.0,73501.0,52.5174,52.5174,52.0355,52.2041,73501.0
2020-04-09 10:40:00,64.96,65.1,64.58,64.95,27295.0,52.172,52.2844,51.8668,52.164,27295.0
2020-04-09 10:45:00,64.87,65.17,64.52,64.64,50905.0,52.0997,52.3407,51.8186,51.915,50905.0
2020-04-09 10:50:00,64.62,64.8,64.29,64.62,46164.0,51.8989,52.0435,51.6339,51.8989,46164.0
2020-04-09 10:55:00,64.7,65.14,64.62,65.13,42950.0,51.9632,52.3166,51.8989,52.3085,42950.0
2020-04-09 11:00:00,65.05,65.05,64.34,64.34,85325.0,52.2443,52.2443,51.6741,51.6741,85325.0
2020-04-09 11:05:00,64.54,64.83,64.34,64.74,40631.0,51.8347,52.0676,51.6741,51.9953,40631.0
2020-04-09 11:10:00,64.75,64.99,64.52,64.99,62809.0,52.0034,52.1961,51.8186,52.1961,62809.0
2020-04-09 11:15:00,64.9,64.9,64.15,64.32,37191.0,52.1238,52.1238,51.5215,51.658,37191.0
2020-04-09 11:20:00,64.39,64.54,63.72,63.85,45412.0,51.7142,51.8347,51.1761,51.2805,45412.0
2020-04-09 11:25:00,63.83,64.14,63.31,63.91,35681.0,51.2645,51.5134,50.8468,51.3287,35681.0
2020-04-09 11:30:00,63.9,63.98,63.61,63.71,22016.0,51.3207,51.3849,51.0878,51.1681,22016.0
2020-04-09 11:35:00,63.73,63.73,63.35,63.52,38536.0,51.1841,51.1841,50.879,51.0155,38536.0
2020-04-09 11:40:00,63.56,63.59,62.91,63.17,51621.0,51.0476,51.0717,50.5256,50.7344,51621.0
2020-04-09 11:45:00,63.24,63.33,62.99,63.26,13534.0,50.7906,50.8629,50.5898,50.8067,13534.0
2020-04-09 11:50:00,63.25,63.25,62.88,62.98,26856.0,50.7986,50.7986,50.5015,50.5818,26856.0
2020-04-09 11:55:00,62.94,63.09,62.79,62.96,29028.0,50.5497,50.6701,50.4292,50.5657,29028.0
2020-04-09 12:00:00,62.91,63.3,62.85,63.3,66117.0,50.5256,50.8388,50.4774,50.8388,66117.0
2020-04-09 12:05:00,63.3,63.38,63.06,63.21,38586.0,50.8388,50.903,50.646,50.7665,38586.0
2020-04-09 12:10:00,63.2,63.35,62.98,63.26,45001.0,50.7585,50.879,50.5818,50.8067,45001.0
2020-04-09 12:15:00,63.23,63.41,63.14,63.38,47786.0,50.7826,50.9271,50.7103,50.903,47786.0
2020-04-09 12:20:00,63.32,63.32,63.07,63.21,18199.0,50.8549,50.8549,50.6541,50.7665,18199.0
2020-04-09 12:25:00,63.2,63.22,62.93,63.08,31140.0,50.7585,50.7745,50.5416,50.6621,31140.0
2020-04-09 12:30:00,63.09,63.24,62.9,63.0,21458.0,50.6701,50.7906,50.5175,50.5979,21458.0
2020-04-09 12:35:00,63.08,63.17,63.0,63.08,42875.0,50.6621,50.7344,50.5979,50.6621,42875.0
2020-04-09 12:40:00,63.07,63.09,62.91,62.95,33950.0,50.6541,50.6701,50.5256,50.5577,33950.0
2020-04-09 12:45:00,62.93,63.18,62.84,62.85,33101.0,50.5416,50.7424,50.4694,50.4774,33101.0
2020-04-09 12:50:00,62.79,62.99,62.7,62.94,43510.0,50.4292,50.5898,50.3569,50.5497,43510.0
2020-04-09 12:55:00,62.95,63.43,62.86,63.38,26038.0,50.5577,50.9432,50.4854,50.903,26038.0
2020-04-09 13:00:00,63.39,63.76,63.28,63.51,96299.0,50.9111,51.2082,50.8227,51.0075,96299.0
2020-04-09 13:05:00,63.5,63.82,63.49,63.82,32362.0,50.9994,51.2564,50.9914,51.2564,32362.0
2020-04-09 13:10:00,63.84,63.91,63.57,63.87,12695.0,51.2725,51.3287,51.0556,51.2966,12695.0
2020-04-09 13:15:00,63.88,64.16,63.81,64.11,13858.0,51.3046,51.5295,51.2484,51.4893,13858.0
2020-04-09 13:20:00,64.1,64.21,63.95,64.01,18563.0,51.4813,51.5697,51.3608,51.409,18563.0
2020-04-09 13:25:00,64.0,64.17,63.95,64.13,33138.0,51.401,51.5375,51.3608,51.5054,33138.0
2020-04-09 13:30:00,64.2,64.38,64.11,64.18,16639.0,51.5616,51.7062,51.4893,51.5456,16639.0
2020-04-09 13:35:00,64.22,64.22,63.55,63.56,25404.0,51.5777,51.5777,51.0396,51.0476,25404.0
2020-04-09 13:40:00,63.58,63.63,63.43,63.51,10006.0,51.0637,51.1038,50.9432,51.0075,10006.0
2020-04-09 13:45:00,63.47,63.58,63.07,63.07,22084.0,50.9753,51.0637,50.6541,50.6541,22084.0
2020-04-09 13:50:00,63.01,63.1,62.62,62.74,35656.0,50.6059,50.6782,50.2927,50.389,35656.0
2020-04-09 13:55:00,62.7,62.84,62.62,62.8,41052.0,50.3569,50.4694,50.2927,50.4372,41052.0
2020-04-09 14:00:00,62.81,62.93,62.1,62.22,39789.0,50.4453,50.5416,49.875,49.9714,39789.0
2020-04-09 14:05:00,62.16,62.32,61.85,61.86,42321.0,49.9232,50.0517,49.6742,49.6823,42321.0
2020-04-09 14:10:00,61.99,62.01,61.73,61.73,30007.0,49.7867,49.8027,49.5779,49.5779,30007.0
2020-04-09 14:15:00,61.73,61.74,61.51,61.61,24873.0,49.5779,49.5859,49.4012,49.4815,24873.0
2020-04-09 14:20:00,61.61,61.64,61.39,61.61,42784.0,49.4815,49.5056,49.3048,49.4815,42784.0
2020-04-09 14:25:00,61.6,61.73,60.87,60.9,61384.0,49.4735,49.5779,48.8872,48.9113,61384.0
2020-04-09 14:30:00,60.9,60.9,60.13,60.22,43038.0,48.9113,48.9113,48.2928,48.3651,43038.0
2020-04-09 14:35:00,60.16,60.22,59.76,60.14,83221.0,48.3169,48.3651,47.9957,48.3009,83221.0
2020-04-09 14:40:00,60.16,60.34,60.06,60.17,65790.0,48.3169,48.4615,48.2366,48.325,65790.0
2020-04-09 14:45:00,60.23,60.37,59.95,60.08,52002.0,48.3732,48.4856,48.1483,48.2527,52002.0
2020-04-09 14:50:00,60.0,60.16,59.54,59.55,50852.0,48.1884,48.3169,47.819,47.827,50852.0
2020-04-09 14:55:00,59.56,60.0,59.4,60.0,38076.0,47.8351,48.1884,47.7065,48.1884,38076.0
2020-04-09 15:00:00,60.0,60.13,59.85,59.98,32286.0,48.1884,48.2928,48.068,48.1724,32286.0
2020-04-09 15:05:00,60.03,60.99,59.91,60.98,36356.0,48.2125,48.9835,48.1161,48.9755,36356.0
2020-04-09 15:10:00,61.02,61.24,60.8,61.1,42538.0,49.0076,49.1843,48.8309,49.0719,42538.0
2020-04-09 15:15:00,61.1,61.27,60.9,61.2,45229.0,49.0719,49.2084,48.9113,49.1522,45229.0
2020-04-09 15:20:00,61.23,61.36,60.83,60.94,47463.0,49.1763,49.2807,48.855,48.9434,47463.0
2020-04-09 15:25:00,60.9,61.43,60.9,61.42,31499.0,48.9113,49.3369,48.9113,49.3289,31499.0
2020-04-09 15:30:00,61.47,61.86,61.44,61.86,40151.0,49.369,49.6823,49.345,49.6823,40151.0
2020-04-09 15:35:00,61.86,61.87,61.43,61.73,42925.0,49.6823,49.6903,49.3369,49.5779,42925.0
2020-04-09 15:40:00,61.71,62.01,61.65,61.83,52658.0,49.5618,49.8027,49.5136,49.6582,52658.0
2020-04-09 15:45:00,61.83,61.91,61.4,61.45,52302.0,49.6582,49.7224,49.3128,49.353,52302.0
2020-04-09 15:50:00,61.44,61.75,61.38,61.75,86644.0,49.345,49.5939,49.2968,49.5939,86644.0
2020-04-09 15:55:00,61.75,61.91,61.5,61.58,144238.0,49.5939,49.7224,49.3931,49.4574,144238.0
2020-04-13 09:30:00,63.74,63.74,61.94,62.0,105792.0,51.1922,51.1922,49.7465,49.7947,105792.0
2020-04-13 09:35:00,61.98,62.55,61.42,62.13,50851.0,49.7787,50.2364,49.3289,49.8991,50851.0
2020-04-13 09:40:00,61.77,62.12,61.34,61.65,20965.0,49.61,49.8911,49.2646,49.5136,20965.0
2020-04-13 09:45:00,61.79,62.18,61.56,61.69,20106.0,49.6261,49.9393,49.4413,49.5457,20106.0
2020-04-13 09:50:00,61.7,62.43,61.68,62.43,21856.0,49.5538,50.1401,49.5377,50.1401,21856.0
2020-04-13 09:55:00,62.43,63.1,62.43,62.93,41661.0,50.1401,50.6782,50.1401,50.5416,41661.0
2020-04-13 10:00:00,63.0,63.8,62.92,63.68,36068.0,50.5979,51.2404,50.5336,51.144,36068.0
2020-04-13 10:05:00,63.69,63.75,63.09,63.19,29065.0,51.152,51.2002,50.6701,50.7505,29065.0
2020-04-13 10:10:00,63.25,63.41,62.91,63.06,24695.0,50.7986,50.9271,50.5256,50.646,24695.0
2020-04-13 10:15:00,63.04,63.06,62.41,62.63,22671.0,50.63,50.646,50.124,50.3007,22671.0
2020-04-13 10:20:00,62.68,62.8,62.07,62.13,19924.0,50.3408,50.4372,49.8509,49.8991,19924.0
2020-04-13 10:25:00,62.08,62.5,62.07,62.39,17551.0,49.859,50.1963,49.8509,50.1079,17551.0
2020-04-13 10:30:00,62.36,62.46,62.12,62.23,16302.0,50.0838,50.1642,49.8911,49.9794,16302.0
2020-04-13 10:35:00,62.33,62.37,61.91,62.08,13735.0,50.0597,50.0919,49.7224,49.859,13735.0
2020-04-13 10:40:00,62.06,62.19,61.9,62.02,17665.0,49.8429,49.9473,49.7144,49.8108,17665.0
2020-04-13 10:45:00,62.14,62.16,61.75,61.76,14128.0,49.9072,49.9232,49.5939,49.602,14128.0
2020-04-13 10:50:00,61.75,61.82,61.34,61.47,29985.0,49.5939,49.6501,49.2646,49.369,29985.0
2020-04-13 10:55:00,61.36,61.71,61.3,61.65,24639.0,49.2807,49.5618,49.2325,49.5136,24639.0
2020-04-13 11:00:00,61.61,61.61,61.18,61.3,21463.0,49.4815,49.4815,49.1361,49.2325,21463.0
2020-04-13 11:05:00,61.38,61.38,60.98,61.07,27965.0,49.2968,49.2968,48.9755,49.0478,27965.0
2020-04-13 11:10:00,61.1,61.96,61.1,61.95,20042.0,49.0719,49.7626,49.0719,49.7546,20042.0
2020-04-13 11:15:00,61.91,62.17,61.91,62.08,10530.0,49.7224,49.9312,49.7224,49.859,10530.0
2020-04-13 11:20:00,62.03,62.59,61.95,62.49,27470.0,49.8188,50.2686,49.7546,50.1883,27470.0
2020-04-13 11:25:00,62.45,62.75,62.41,62.75,17300.0,50.1561,50.3971,50.124,50.3971,17300.0
2020-04-13 11:30:00,62.71,62.72,62.25,62.51,28717.0,50.3649,50.373,49.9955,50.2043,28717.0
2020-04-13 11:35:00,62.47,62.6,62.34,62.38,21234.0,50.1722,50.2766,50.0678,50.0999,21234.0
2020-04-13 11:40:00,62.31,62.39,61.92,62.0,20680.0,50.0437,50.1079,49.7305,49.7947,20680.0
2020-04-13 11:45:00,61.9,62.31,61.9,62.23,10705.0,49.7144,50.0437,49.7144,49.9794,10705.0
2020-04-13 11:50:00,62.22,62.49,62.22,62.23,12687.0,49.9714,50.1883,49.9714,49.9794,12687.0
2020-04-13 11:55:00,62.23,62.37,62.15,62.17,10524.0,49.9794,50.0919,49.9152,49.9312,10524.0
2020-04-13 12:00:00,62.22,62.42,62.21,62.34,23958.0,49.9714,50.132,49.9634,50.0678,23958.0
2020-04-13 12:05:00,62.34,62.63,62.26,62.57,30944.0,50.0678,50.3007,50.0035,50.2525,30944.0
2020-04-13 12:10:00,62.65,63.12,62.63,63.07,24993.0,50.3168,50.6942,50.3007,50.6541,24993.0
2020-04-13 12:15:00,63.1,63.1,62.85,63.05,24195.0,50.6782,50.6782,50.4774,50.638,24195.0
2020-04-13 12:20:00,63.08,63.09,62.66,62.66,18321.0,50.6621,50.6701,50.3248,50.3248,18321.0
2020-04-13 12:25:00,62.72,62.79,62.26,62.26,32216.0,50.373,50.4292,50.0035,50.0035,32216.0
2020-04-13 12:30:00,62.22,62.24,61.9,61.94,9906.0,49.9714,49.9875,49.7144,49.7465,9906.0
2020-04-13 12:35:00,61.92,62.07,61.87,62.0,13047.0,49.7305,49.8509,49.6903,49.7947,13047.0
2020-04-13 12:40:00,62.04,62.13,61.93,62.01,15685.0,49.8268,49.8991,49.7385,49.8027,15685.0
2020-04-13 12:45:00,62.02,62.31,62.01,62.26,18838.0,49.8108,50.0437,49.8027,50.0035,18838.0
2020-04-13 12:50:00,62.15,62.15,61.75,61.86,10915.0,49.9152,49.9152,49.5939,49.6823,10915.0
2020-04-13 12:55:00,61.91,61.91,61.67,61.68,13185.0,49.7224,49.7224,49.5297,49.5377,13185.0
2020-04-13 13:00:00,61.73,61.77,61.24,61.38,44301.0,49.5779,49.61,49.1843,49.2968,44301.0
2020-04-13 13:05:00,61.34,61.69,61.34,61.69,12800.0,49.2646,49.5457,49.2646,49.5457,12800.0
2020-04-13 13:10:00,61.76,61.76,61.45,61.53,13393.0,49.602,49.602,49.353,49.4172,13393.0
2020-04-13 13:15:00,61.53,61.58,61.3,61.45,10951.0,49.4172,49.4574,49.2325,49.353,10951.0
2020-04-13 13:20:00,61.4,61.84,61.39,61.8,31093.0,49.3128,49.6662,49.3048,49.6341,31093.0
2020-04-13 13:25:00,61.77,62.1,61.77,62.03,22052.0,49.61,49.875,49.61,49.8188,22052.0
2020-04-13 13:30:00,61.97,62.19,61.91,61.96,20053.0,49.7706,49.9473,49.7224,49.7626,20053.0
2020-04-13 13:35:00,62.03,62.32,61.99,62.31,4242.0,49.8188,50.0517,49.7867,50.0437,4242.0
2020-04-13 13:40:00,62.22,62.35,62.17,62.24,7728.0,49.9714,50.0758,49.9312,49.9875,7728.0
2020-04-13 13:45:00,62.21,62.28,61.8,61.82,21202.0,49.9634,50.0196,49.6341,49.6501,21202.0
2020-04-13 13:50:00,61.8,61.93,61.72,61.85,13028.0,49.6341,49.7385,49.5698,49.6742,13028.0
2020-04-13 13:55:00,61.85,62.01,61.81,61.81,7561.0,49.6742,49.8027,49.6421,49.6421,7561.0
2020-04-13 14:00:00,61.89,62.07,61.81,62.01,10400.0,49.7064,49.8509,49.6421,49.8027,10400.0
2020-04-13 14:05:00,62.0,62.16,61.79,61.84,9621.0,49.7947,49.9232,49.6261,49.6662,9621.0
2020-04-13 14:10:00,61.87,61.87,61.22,61.25,15769.0,49.6903,49.6903,49.1683,49.1924,15769.0
2020-04-13 14:15:00,61.25,61.57,61.12,61.44,33319.0,49.1924,49.4494,49.0879,49.345,33319.0
2020-04-13 14:20:00,61.51,61.52,61.3,61.48,10833.0,49.4012,49.4092,49.2325,49.3771,10833.0
2020-04-13 14:25:00,61.49,61.49,61.16,61.37,27087.0,49.3851,49.3851,49.1201,49.2887,27087.0
2020-04-13 14:30:00,61.48,61.55,61.37,61.45,8306.0,49.3771,49.4333,49.2887,49.353,8306.0
2020-04-13 14:35:00,61.39,61.46,61.18,61.25,8883.0,49.3048,49.361,49.1361,49.1924,8883.0
2020-04-13 14:40:00,61.26,61.3,61.06,61.3,12287.0,49.2004,49.2325,49.0398,49.2325,12287.0
2020-04-13 14:45:00,61.28,61.54,61.22,61.44,18567.0,49.2165,49.4253,49.1683,49.345,18567.0
2020-04-13 14:50:00,61.38,61.59,61.2,61.23,15094.0,49.2968,49.4654,49.1522,49.1763,15094.0
2020-04-13 14:55:00,61.25,61.62,61.25,61.62,28670.0,49.1924,49.4895,49.1924,49.4895,28670.0
2020-04-13 15:00:00,61.59,61.63,61.34,61.47,21694.0,49.4654,49.4976,49.2646,49.369,21694.0
2020-04-13 15:05:00,61.49,61.67,61.49,61.54,16042.0,49.3851,49.5297,49.3851,49.4253,16042.0
2020-04-13 15:10:00,61.58,61.93,61.57,61.87,32317.0,49.4574,49.7385,49.4494,49.6903,32317.0
2020-04-13 15:15:00,61.85,62.32,61.79,62.32,32675.0,49.6742,50.0517,49.6261,50.0517,32675.0
2020-04-13 15:20:00,62.3,62.37,62.15,62.18,16608.0,50.0357,50.0919,49.9152,49.9393,16608.0
2020-04-13 15:25:00,62.21,62.36,62.08,62.36,16355.0,49.9634,50.0838,49.859,50.0838,16355.0
2020-04-13 15:30:00,62.36,62.64,62.28,62.63,27167.0,50.0838,50.3087,50.0196,50.3007,27167.0
2020-04-13 15:35:00,62.64,62.74,62.46,62.58,58055.0,50.3087,50.389,50.1642,50.2605,58055.0
2020-04-13 15:40:00,62.6,62.77,62.47,62.74,23147.0,50.2766,50.4131,50.1722,50.389,23147.0
2020-04-13 15:45:00,62.71,62.81,62.58,62.71,21711.0,50.3649,50.4453,50.2605,50.3649,21711.0
2020-04-13 15:50:00,62.72,62.72,61.31,61.39,141470.0,50.373,50.373,49.2405,49.3048,141470.0
2020-04-13 15:55:00,61.4,61.55,61.12,61.55,170671.0,49.3128,49.4333,49.0879,49.4333,170671.0
2020-04-14 09:30:00,61.81,62.0,61.03,61.69,97410.0,49.6421,49.7947,49.0157,49.5457,97410.0
2020-04-14 09:35:00,61.63,62.0,61.56,61.82,42694.0,49.4976,49.7947,49.4413,49.6501,42694.0
2020-04-14 09:40:00,61.8,62.41,61.62,62.33,77226.0,49.6341,50.124,49.4895,50.0597,77226.0
2020-04-14 09:45:00,62.21,62.31,61.97,62.07,16090.0,49.9634,50.0437,49.7706,49.8509,16090.0
2020-04-14 09:50:00,62.18,62.26,61.82,62.14,87109.0,49.9393,50.0035,49.6501,49.9072,87109.0
2020-04-14 09:55:00,62.12,62.23,61.97,62.0,14683.0,49.8911,49.9794,49.7706,49.7947,14683.0
2020-04-14 10:00:00,62.05,62.08,61.8,61.8,28482.0,49.8349,49.859,49.6341,49.6341,28482.0
2020-04-14 10:05:00,61.75,61.75,61.38,61.38,25871.0,49.5939,49.5939,49.2968,49.2968,25871.0
2020-04-14 10:10:00,61.41,61.7,61.34,61.54,36460.0,49.3209,49.5538,49.2646,49.4253,36460.0
2020-04-14 10:15:00,61.54,61.84,61.54,61.84,22731.0,49.4253,49.6662,49.4253,49.6662,22731.0
2020-04-14 10:20:00,61.84,61.94,61.64,61.7,24484.0,49.6662,49.7465,49.5056,49.5538,24484.0
2020-04-14 10:25:00,61.71,61.74,61.31,61.46,37515.0,49.5618,49.5859,49.2405,49.361,37515.0
2020-04-14 10:30:00,61.47,61.52,61.16,61.34,36106.0,49.369,49.4092,49.1201,49.2646,36106.0
2020-04-14 10:35:00,61.28,61.48,61.28,61.3,17229.0,49.2165,49.3771,49.2165,49.2325,17229.0
2020-04-14 10:40:00,61.37,61.49,61.22,61.49,16201.0,49.2887,49.3851,49.1683,49.3851,16201.0
2020-04-14 10:45:00,61.5,61.62,61.28,61.36,24112.0,49.3931,49.4895,49.2165,49.2807,24112.0
2020-04-14 10:50:00,61.31,61.48,61.25,61.27,16943.0,49.2405,49.3771,49.1924,49.2084,16943.0
2020-04-14 10:55:00,61.24,61.3,60.92,60.92,36157.0,49.1843,49.2325,48.9273,48.9273,36157.0
2020-04-14 11:00:00,60.89,61.06,60.77,60.79,27865.0,48.9032,49.0398,48.8069,48.8229,27865.0
2020-04-14 11:05:00,60.78,61.06,60.67,61.06,20073.0,48.8149,49.0398,48.7265,49.0398,20073.0
2020-04-14 11:10:00,61.03,61.22,60.86,61.02,21745.0,49.0157,49.1683,48.8791,49.0076,21745.0
2020-04-14 11:15:00,61.07,61.45,61.01,61.27,19391.0,49.0478,49.353,48.9996,49.2084,19391.0
2020-04-14 11:20:00,61.33,61.87,61.23,61.84,12767.0,49.2566,49.6903,49.1763,49.6662,12767.0
2020-04-14 11:25:00,61.88,61.94,61.52,61.6,21709.0,49.6983,49.7465,49.4092,49.4735,21709.0
2020-04-14 11:30:00,61.59,61.89,61.38,61.38,32857.0,49.4654,49.7064,49.2968,49.2968,32857.0
2020-04-14 11:35:00,61.37,61.46,61.17,61.29,19746.0,49.2887,49.361,49.1281,49.2245,19746.0
2020-04-14 11:40:00,61.28,61.4,61.15,61.3,24499.0,49.2165,49.3128,49.112,49.2325,24499.0
2020-04-14 11:45:00,61.3,61.3,60.92,61.02,24266.0,49.2325,49.2325,48.9273,49.0076,24266.0
2020-04-14 11:50:00,61.05,61.15,60.65,60.74,20922.0,49.0317,49.112,48.7105,48.7828,20922.0
2020-04-14 11:55:00,60.73,60.81,60.61,60.72,20327.0,48.7747,48.839,48.6783,48.7667,20327.0
2020-04-14 12:00:00,60.76,61.24,60.75,61.15,14381.0,48.7988,49.1843,48.7908,49.112,14381.0
2020-04-14 12:05:00,61.18,61.37,61.16,61.33,13078.0,49.1361,49.2887,49.1201,49.2566,13078.0
2020-04-14 12:10:00,61.3,61.36,61.17,61.29,12794.0,49.2325,49.2807,49.1281,49.2245,12794.0
2020-04-14 12:15:00,61.32,61.38,61.1,61.18,32862.0,49.2486,49.2968,49.0719,49.1361,32862.0
2020-04-14 12:20:00,61.12,61.15,60.79,60.82,17726.0,49.0879,49.112,48.8229,48.847,17726.0
2020-04-14 12:25:00,60.81,60.97,60.73,60.9,16195.0,48.839,48.9675,48.7747,48.9113,16195.0
2020-04-14 12:30:00,60.9,60.97,60.67,60.68,27147.0,48.9113,48.9675,48.7265,48.7346,27147.0
2020-04-14 12:35:00,60.68,60.88,60.65,60.65,36193.0,48.7346,48.8952,48.7105,48.7105,36193.0
2020-04-14 12:40:00,60.62,60.71,60.38,60.43,49969.0,48.6864,48.7587,48.4936,48.5338,49969.0
2020-04-14 12:45:00,60.43,60.58,60.38,60.43,21918.0,48.5338,48.6543,48.4936,48.5338,21918.0
2020-04-14 12:50:00,60.5,60.55,60.35,60.53,15263.0,48.59,48.6302,48.4695,48.6141,15263.0
2020-04-14 12:55:00,60.5,60.68,60.46,60.46,17445.0,48.59,48.7346,48.5579,48.5579,17445.0
2020-04-14 13:00:00,60.51,60.54,60.2,60.21,16739.0,48.598,48.6221,48.3491,48.3571,16739.0
2020-04-14 13:05:00,60.25,60.34,60.09,60.12,28437.0,48.3892,48.4615,48.2607,48.2848,28437.0
2020-04-14 13:10:00,60.12,60.35,60.08,60.26,46088.0,48.2848,48.4695,48.2527,48.3972,46088.0
2020-04-14 13:15:00,60.25,60.35,60.15,60.2,57995.0,48.3892,48.4695,48.3089,48.3491,57995.0
2020-04-14 13:20:00,60.18,60.44,60.18,60.44,19783.0,48.333,48.5418,48.333,48.5418,19783.0
2020-04-14 13:25:00,60.41,60.47,60.34,60.35,26176.0,48.5177,48.5659,48.4615,48.4695,26176.0
2020-04-14 13:30:00,60.34,60.58,60.34,60.46,19952.0,48.4615,48.6543,48.4615,48.5579,19952.0
2020-04-14 13:35:00,60.47,60.47,60.18,60.29,29307.0,48.5659,48.5659,48.333,48.4213,29307.0
2020-04-14 13:40:00,60.29,60.29,60.16,60.2,20872.0,48.4213,48.4213,48.3169,48.3491,20872.0
2020-04-14 13:45:00,60.22,60.44,60.2,60.44,33578.0,48.3651,48.5418,48.3491,48.5418,33578.0
2020-04-14 13:50:00,60.47,60.61,60.41,60.51,14851.0,48.5659,48.6783,48.5177,48.598,14851.0
2020-04-14 13:55:00,60.54,60.54,60.4,60.49,29616.0,48.6221,48.6221,48.5097,48.582,29616.0
2020-04-14 14:00:00,60.52,60.52,60.32,60.33,20557.0,48.6061,48.6061,48.4454,48.4535,20557.0
2020-04-14 14:05:00,60.35,60.41,60.24,60.35,20311.0,48.4695,48.5177,48.3812,48.4695,20311.0
2020-04-14 14:10:00,60.35,60.69,60.34,60.68,21193.0,48.4695,48.7426,48.4615,48.7346,21193.0
2020-04-14 14:15:00,60.63,60.73,60.52,60.61,23553.0,48.6944,48.7747,48.6061,48.6783,23553.0
2020-04-14 14:20:00,60.59,60.66,60.5,60.53,36543.0,48.6623,48.7185,48.59,48.6141,36543.0
2020-04-14 14:25:00,60.51,60.56,60.36,60.37,18646.0,48.598,48.6382,48.4776,48.4856,18646.0
2020-04-14 14:30:00,60.42,60.57,60.37,60.46,13214.0,48.5258,48.6462,48.4856,48.5579,13214.0
2020-04-14 14:35:00,60.46,60.53,60.39,60.39,19060.0,48.5579,48.6141,48.5017,48.5017,19060.0
2020-04-14 14:40:00,60.43,60.54,60.39,60.52,18563.0,48.5338,48.6221,48.5017,48.6061,18563.0
2020-04-14 14:45:00,60.52,60.7,60.46,60.7,21406.0,48.6061,48.7506,48.5579,48.7506,21406.0
2020-04-14 14:50:00,60.7,60.86,60.69,60.8,33672.0,48.7506,48.8791,48.7426,48.8309,33672.0
2020-04-14 14:55:00,60.78,60.84,60.7,60.73,16183.0,48.8149,48.8631,48.7506,48.7747,16183.0
2020-04-14 15:00:00,60.71,60.77,60.59,60.67,12976.0,48.7587,48.8069,48.6623,48.7265,12976.0
2020-04-14 15:05:00,60.7,60.74,60.5,60.52,19386.0,48.7506,48.7828,48.59,48.6061,19386.0
2020-04-14 15:10:00,60.55,60.58,60.37,60.47,30913.0,48.6302,48.6543,48.4856,48.5659,30913.0
2020-04-14 15:15:00,60.41,60.43,60.26,60.34,11633.0,48.5177,48.5338,48.3972,48.4615,11633.0
2020-04-14 15:20:00,60.32,60.32,60.11,60.22,32785.0,48.4454,48.4454,48.2768,48.3651,32785.0
2020-04-14 15:25:00,60.2,60.4,60.2,60.39,28624.0,48.3491,48.5097,48.3491,48.5017,28624.0
2020-04-14 15:30:00,60.35,60.55,60.24,60.51,29614.0,48.4695,48.6302,48.3812,48.598,29614.0
2020-04-14 15:35:00,60.48,60.68,60.46,60.58,34423.0,48.5739,48.7346,48.5579,48.6543,34423.0
2020-04-14 15:40:00,60.59,60.78,60.57,60.71,39595.0,48.6623,48.8149,48.6462,48.7587,39595.0
2020-04-14 15:45:00,60.73,60.96,60.66,60.86,44573.0,48.7747,48.9594,48.7185,48.8791,44573.0
2020-04-14 15:50:00,60.88,61.12,60.74,61.06,91517.0,48.8952,49.0879,48.7828,49.0398,91517.0
2020-04-14 15:55:00,61.08,61.24,60.99,61.09,199900.0,49.0558,49.1843,48.9835,49.0639,199900.0
2020-04-15 09:30:00,58.31,58.4,57.26,57.53,152884.0,46.8311,46.9034,45.9878,46.2047,152884.0
2020-04-15 09:35:00,57.34,57.71,57.14,57.55,57785.0,46.0521,46.3492,45.8915,46.2207,57785.0
2020-04-15 09:40:00,57.57,57.66,57.12,57.14,68354.0,46.2368,46.3091,45.8754,45.8915,68354.0
2020-04-15 09:45:00,57.19,57.3,56.73,57.01,51158.0,45.9316,46.02,45.5622,45.787,51158.0
2020-04-15 09:50:00,56.96,57.14,56.46,56.54,71050.0,45.7469,45.8915,45.3453,45.4096,71050.0
2020-04-15 09:55:00,56.61,56.74,56.4,56.56,35157.0,45.4658,45.5702,45.2971,45.4256,35157.0
2020-04-15 10:00:00,56.61,56.61,56.08,56.26,78586.0,45.4658,45.4658,45.0401,45.1847,78586.0
2020-04-15 10:05:00,56.26,56.59,56.12,56.45,45235.0,45.1847,45.4497,45.0722,45.3373,45235.0
2020-04-15 10:10:00,56.47,56.66,56.18,56.25,89354.0,45.3533,45.5059,45.1204,45.1767,89354.0
2020-04-15 10:15:00,56.21,56.33,55.81,55.82,40144.0,45.1445,45.2409,44.8233,44.8313,40144.0
2020-04-15 10:20:00,55.85,56.04,55.67,55.69,40635.0,44.8554,45.008,44.7108,44.7269,40635.0
2020-04-15 10:25:00,55.69,55.92,55.5,55.65,55527.0,44.7269,44.9116,44.5743,44.6948,55527.0
2020-04-15 10:30:00,55.61,55.78,55.56,55.58,24011.0,44.6626,44.7992,44.6225,44.6386,24011.0
2020-04-15 10:35:00,55.59,55.63,55.06,55.16,56334.0,44.6466,44.6787,44.2209,44.3012,56334.0
2020-04-15 10:40:00,55.18,55.49,55.13,55.42,40703.0,44.3173,44.5663,44.2771,44.51,40703.0
2020-04-15 10:45:00,55.43,55.76,55.42,55.76,52440.0,44.5181,44.7831,44.51,44.7831,52440.0
2020-04-15 10:50:00,55.83,55.83,55.46,55.57,34959.0,44.8393,44.8393,44.5422,44.6305,34959.0
2020-04-15 10:55:00,55.57,55.73,55.42,55.63,29801.0,44.6305,44.759,44.51,44.6787,29801.0
2020-04-15 11:00:00,55.63,55.69,55.5,55.64,39804.0,44.6787,44.7269,44.5743,44.6867,39804.0
2020-04-15 11:05:00,55.61,55.61,55.36,55.38,34048.0,44.6626,44.6626,44.4619,44.4779,34048.0
2020-04-15 11:10:00,55.41,55.49,55.28,55.29,32017.0,44.502,44.5663,44.3976,44.4056,32017.0
2020-04-15 11:15:00,55.32,55.4,55.25,55.39,18160.0,44.4297,44.494,44.3735,44.486,18160.0
2020-04-15 11:20:00,55.36,55.5,55.3,55.46,16373.0,44.4619,44.5743,44.4137,44.5422,16373.0
2020-04-15 11:25:00,55.46,55.73,55.41,55.72,22114.0,44.5422,44.759,44.502,44.751,22114.0
2020-04-15 11:30:00,55.66,56.08,55.66,55.91,27248.0,44.7028,45.0401,44.7028,44.9036,27248.0
2020-04-15 11:35:00,55.88,55.88,55.56,55.6,22326.0,44.8795,44.8795,44.6225,44.6546,22326.0
2020-04-15 11:40:00,55.6,55.67,55.37,55.45,24470.0,44.6546,44.7108,44.4699,44.5341,24470.0
2020-04-15 11:45:00,55.47,55.66,55.38,55.53,15043.0,44.5502,44.7028,44.4779,44.5984,15043.0
2020-04-15 11:50:00,55.56,55.9,55.56,55.86,13728.0,44.6225,44.8956,44.6225,44.8634,13728.0
2020-04-15 11:55:00,55.85,55.91,55.76,55.8,12717.0,44.8554,44.9036,44.7831,44.8152,12717.0
2020-04-15 12:00:00,55.82,56.23,55.76,56.12,13820.0,44.8313,45.1606,44.7831,45.0722,13820.0
2020-04-15 12:05:00,56.15,56.16,55.95,56.13,19412.0,45.0963,45.1044,44.9357,45.0803,19412.0
2020-04-15 12:10:00,56.16,56.16,55.76,55.99,16204.0,45.1044,45.1044,44.7831,44.9678,16204.0
2020-04-15 12:15:00,56.01,56.35,55.94,56.35,32403.0,44.9839,45.257,44.9277,45.257,32403.0
2020-04-15 12:20:00,56.26,56.55,56.26,56.49,26085.0,45.1847,45.4176,45.1847,45.3694,26085.0
2020-04-15 12:25:00,56.52,56.85,56.48,56.82,24283.0,45.3935,45.6585,45.3614,45.6344,24283.0
2020-04-15 12:30:00,56.82,57.06,56.76,56.93,31807.0,45.6344,45.8272,45.5863,45.7228,31807.0
2020-04-15 12:35:00,56.86,56.94,56.59,56.61,27514.0,45.6666,45.7308,45.4497,45.4658,27514.0
2020-04-15 12:40:00,56.59,56.79,56.49,56.73,19696.0,45.4497,45.6104,45.3694,45.5622,19696.0
2020-04-15 12:45:00,56.7,56.76,56.52,56.73,22874.0,45.5381,45.5863,45.3935,45.5622,22874.0
2020-04-15 12:50:00,56.74,56.88,56.55,56.67,15530.0,45.5702,45.6826,45.4176,45.514,15530.0
2020-04-15 12:55:00,56.56,56.57,56.42,56.54,11481.0,45.4256,45.4337,45.3132,45.4096,11481.0
2020-04-15 13:00:00,56.53,56.6,56.44,56.6,10981.0,45.4015,45.4578,45.3293,45.4578,10981.0
2020-04-15 13:05:00,56.6,56.88,56.56,56.88,11728.0,45.4578,45.6826,45.4256,45.6826,11728.0
2020-04-15 13:10:00,56.87,57.01,56.82,56.94,16539.0,45.6746,45.787,45.6344,45.7308,16539.0
2020-04-15 13:15:00,56.96,57.13,56.95,57.1,11459.0,45.7469,45.8834,45.7389,45.8593,11459.0
2020-04-15 13:20:00,57.08,57.08,56.74,56.82,21225.0,45.8433,45.8433,45.5702,45.6344,21225.0
2020-04-15 13:25:00,56.8,56.83,56.47,56.56,16688.0,45.6184,45.6425,45.3533,45.4256,16688.0
2020-04-15 13:30:00,56.54,56.56,56.45,56.47,15338.0,45.4096,45.4256,45.3373,45.3533,15338.0
2020-04-15 13:35:00,56.45,56.54,56.35,56.36,12720.0,45.3373,45.4096,45.257,45.265,12720.0
2020-04-15 13:40:00,56.37,56.42,56.21,56.22,13480.0,45.273,45.3132,45.1445,45.1526,13480.0
2020-04-15 13:45:00,56.23,56.51,56.21,56.45,20776.0,45.1606,45.3855,45.1445,45.3373,20776.0
2020-04-15 13:50:00,56.47,56.51,56.26,56.26,13395.0,45.3533,45.3855,45.1847,45.1847,13395.0
2020-04-15 13:55:00,56.26,56.35,56.19,56.29,19878.0,45.1847,45.257,45.1285,45.2088,19878.0
2020-04-15 14:00:00,56.29,56.73,56.28,56.54,22079.0,45.2088,45.5622,45.2007,45.4096,22079.0
2020-04-15 14:05:00,56.51,56.63,56.28,56.29,65968.0,45.3855,45.4818,45.2007,45.2088,65968.0
2020-04-15 14:10:00,56.26,56.43,56.08,56.17,34818.0,45.1847,45.3212,45.0401,45.1124,34818.0
2020-04-15 14:15:00,56.14,56.19,55.98,55.98,38286.0,45.0883,45.1285,44.9598,44.9598,38286.0
2020-04-15 14:20:00,55.98,56.19,55.91,56.09,28375.0,44.9598,45.1285,44.9036,45.0482,28375.0
2020-04-15 14:25:00,56.06,56.25,55.97,56.19,26973.0,45.0241,45.1767,44.9518,45.1285,26973.0
2020-04-15 14:30:00,56.22,56.34,56.09,56.27,18036.0,45.1526,45.2489,45.0482,45.1927,18036.0
2020-04-15 14:35:00,56.27,56.4,56.22,56.37,16879.0,45.1927,45.2971,45.1526,45.273,16879.0
2020-04-15 14:40:00,56.32,56.37,56.21,56.23,17903.0,45.2329,45.273,45.1445,45.1606,17903.0
2020-04-15 14:45:00,56.25,56.32,56.18,56.18,13095.0,45.1767,45.2329,45.1204,45.1204,13095.0
2020-04-15 14:50:00,56.18,56.18,55.97,55.97,15803.0,45.1204,45.1204,44.9518,44.9518,15803.0
2020-04-15 14:55:00,55.99,56.34,55.99,56.31,15984.0,44.9678,45.2489,44.9678,45.2248,15984.0
2020-04-15 15:00:00,56.29,56.34,56.23,56.3,18990.0,45.2088,45.2489,45.1606,45.2168,18990.0
2020-04-15 15:05:00,56.3,56.31,56.15,56.28,29815.0,45.2168,45.2248,45.0963,45.2007,29815.0
2020-04-15 15:10:00,56.25,56.58,56.24,56.55,39458.0,45.1767,45.4417,45.1686,45.4176,39458.0
2020-04-15 15:15:00,56.56,57.31,56.51,56.87,67609.0,45.4256,46.028,45.3855,45.6746,67609.0
2020-04-15 15:20:00,56.89,57.12,56.55,56.72,34726.0,45.6907,45.8754,45.4176,45.5541,34726.0
2020-04-15 15:25:00,56.73,56.73,56.44,56.51,39746.0,45.5622,45.5622,45.3293,45.3855,39746.0
2020-04-15 15:30:00,56.48,56.57,56.37,56.46,22251.0,45.3614,45.4337,45.273,45.3453,22251.0
2020-04-15 15:35:00,56.48,56.5,56.33,56.42,35657.0,45.3614,45.3774,45.2409,45.3132,35657.0
2020-04-15 15:40:00,56.48,56.55,56.33,56.49,28475.0,45.3614,45.4176,45.2409,45.3694,28475.0
2020-04-15 15:45:00,56.48,56.94,56.48,56.8,43749.0,45.3614,45.7308,45.3614,45.6184,43749.0
2020-04-15 15:50:00,56.73,56.82,56.4,56.45,138487.0,45.5622,45.6344,45.2971,45.3373,138487.0
2020-04-15 15:55:00,56.42,56.6,56.4,56.48,140065.0,45.3132,45.4578,45.2971,45.3614,140065.0
2020-04-16 09:30:00,55.97,56.39,54.66,54.77,155792.0,44.9518,45.2891,43.8997,43.988,155792.0
2020-04-16 09:35:00,54.7,54.88,54.26,54.38,46307.0,43.9318,44.0764,43.5784,43.6748,46307.0
2020-04-16 09:40:00,54.47,54.92,54.3,54.7,36089.0,43.7471,44.1085,43.6105,43.9318,36089.0
2020-04-16 09:45:00,54.74,54.81,54.42,54.5,36830.0,43.9639,44.0201,43.7069,43.7712,36830.0
2020-04-16 09:50:00,54.51,54.73,54.32,54.4,41831.0,43.7792,43.9559,43.6266,43.6908,41831.0
2020-04-16 09:55:00,54.39,54.48,53.75,53.76,48202.0,43.6828,43.7551,43.1688,43.1768,48202.0
2020-04-16 10:00:00,53.77,54.44,53.74,54.35,33306.0,43.1849,43.723,43.1608,43.6507,33306.0
2020-04-16 10:05:00,54.29,54.44,54.14,54.29,30187.0,43.6025,43.723,43.482,43.6025,30187.0
2020-04-16 10:10:00,54.24,54.26,53.79,53.85,33404.0,43.5623,43.5784,43.2009,43.2491,33404.0
2020-04-16 10:15:00,53.87,54.08,53.65,53.65,36511.0,43.2652,43.4338,43.0885,43.0885,36511.0
2020-04-16 10:20:00,53.59,53.86,53.56,53.84,28998.0,43.0403,43.2571,43.0162,43.2411,28998.0
2020-04-16 10:25:00,53.84,54.29,53.74,54.29,27921.0,43.2411,43.6025,43.1608,43.6025,27921.0
2020-04-16 10:30:00,54.29,54.32,54.12,54.2,26778.0,43.6025,43.6266,43.466,43.5302,26778.0
2020-04-16 10:35:00,54.25,54.41,54.11,54.18,31479.0,43.5704,43.6989,43.4579,43.5142,31479.0
2020-04-16 10:40:00,54.15,54.44,54.05,54.2,27227.0,43.4901,43.723,43.4097,43.5302,27227.0
2020-04-16 10:45:00,54.19,54.21,53.95,54.04,24587.0,43.5222,43.5382,43.3294,43.4017,24587.0
2020-04-16 10:50:00,54.01,54.16,53.91,54.14,25887.0,43.3776,43.4981,43.2973,43.482,25887.0
2020-04-16 10:55:00,54.14,54.58,54.12,54.41,33589.0,43.482,43.8354,43.466,43.6989,33589.0
2020-04-16 11:00:00,54.4,54.62,54.3,54.54,37096.0,43.6908,43.8675,43.6105,43.8033,37096.0
2020-04-16 11:05:00,54.56,54.78,54.53,54.73,38641.0,43.8193,43.996,43.7953,43.9559,38641.0
2020-04-16 11:10:00,54.73,54.76,54.41,54.5,27722.0,43.9559,43.98,43.6989,43.7712,27722.0
2020-04-16 11:15:00,54.48,54.5,54.24,54.27,22879.0,43.7551,43.7712,43.5623,43.5864,22879.0
2020-04-16 11:20:00,54.3,54.32,53.96,53.96,26939.0,43.6105,43.6266,43.3375,43.3375,26939.0
2020-04-16 11:25:00,53.98,54.18,53.86,53.86,22932.0,43.3535,43.5142,43.2571,43.2571,22932.0
2020-04-16 11:30:00,53.86,53.89,53.56,53.57,53108.0,43.2571,43.2812,43.0162,43.0242,53108.0
2020-04-16 11:35:00,53.55,53.74,53.52,53.74,22048.0,43.0082,43.1608,42.9841,43.1608,22048.0
2020-04-16 11:40:00,53.75,53.88,53.71,53.78,21530.0,43.1688,43.2732,43.1367,43.1929,21530.0
2020-04-16 11:45:00,53.77,53.94,53.75,53.81,24574.0,43.1849,43.3214,43.1688,43.217,24574.0
2020-04-16 11:50:00,53.82,54.21,53.79,54.2,24266.0,43.225,43.5382,43.2009,43.5302,24266.0
2020-04-16 11:55:00,54.2,54.2,54.04,54.1,18454.0,43.5302,43.5302,43.4017,43.4499,18454.0
2020-04-16 12:00:00,54.11,54.29,54.06,54.29,32662.0,43.4579,43.6025,43.4178,43.6025,32662.0
2020-04-16 12:05:00,54.25,54.28,54.14,54.21,26394.0,43.5704,43.5945,43.482,43.5382,26394.0
2020-04-16 12:10:00,54.2,54.27,54.11,54.16,30435.0,43.5302,43.5864,43.4579,43.4981,30435.0
2020-04-16 12:15:00,54.16,54.2,54.05,54.09,47459.0,43.4981,43.5302,43.4097,43.4419,47459.0
2020-04-16 12:20:00,54.1,54.26,54.08,54.17,36448.0,43.4499,43.5784,43.4338,43.5061,36448.0
2020-04-16 12:25:00,54.17,54.44,54.15,54.4,34544.0,43.5061,43.723,43.4901,43.6908,34544.0
2020-04-16 12:30:00,54.41,54.41,54.21,54.38,23802.0,43.6989,43.6989,43.5382,43.6748,23802.0
2020-04-16 12:35:00,54.39,54.46,54.28,54.41,33028.0,43.6828,43.739,43.5945,43.6989,33028.0
2020-04-16 12:40:00,54.38,54.5,54.36,54.39,39150.0,43.6748,43.7712,43.6587,43.6828,39150.0
2020-04-16 12:45:00,54.34,54.35,54.04,54.25,27136.0,43.6427,43.6507,43.4017,43.5704,27136.0
2020-04-16 12:50:00,54.26,54.29,54.03,54.03,24893.0,43.5784,43.6025,43.3937,43.3937,24893.0
2020-04-16 12:55:00,54.01,54.14,53.86,54.11,23710.0,43.3776,43.482,43.2571,43.4579,23710.0
2020-04-16 13:00:00,54.11,54.2,54.0,54.11,33663.0,43.4579,43.5302,43.3696,43.4579,33663.0
2020-04-16 13:05:00,54.11,54.2,53.97,54.0,12528.0,43.4579,43.5302,43.3455,43.3696,12528.0
2020-04-16 13:10:00,54.03,54.04,53.68,53.76,23969.0,43.3937,43.4017,43.1126,43.1768,23969.0
2020-04-16 13:15:00,53.79,53.91,53.68,53.86,13990.0,43.2009,43.2973,43.1126,43.2571,13990.0
2020-04-16 13:20:00,53.9,53.91,53.79,53.89,19391.0,43.2893,43.2973,43.2009,43.2812,19391.0
2020-04-16 13:25:00,53.86,54.06,53.86,54.02,16314.0,43.2571,43.4178,43.2571,43.3857,16314.0
2020-04-16 13:30:00,54.01,54.34,54.01,54.29,23419.0,43.3776,43.6427,43.3776,43.6025,23419.0
2020-04-16 13:35:00,54.26,54.26,54.17,54.19,29505.0,43.5784,43.5784,43.5061,43.5222,29505.0
2020-04-16 13:40:00,54.22,54.33,54.18,54.28,15211.0,43.5463,43.6346,43.5142,43.5945,15211.0
2020-04-16 13:45:00,54.28,54.31,53.93,53.94,35858.0,43.5945,43.6186,43.3134,43.3214,35858.0
2020-04-16 13:50:00,53.95,53.98,53.75,53.8,29098.0,43.3294,43.3535,43.1688,43.209,29098.0
2020-04-16 13:55:00,53.75,53.85,53.67,53.84,31039.0,43.1688,43.2491,43.1046,43.2411,31039.0
2020-04-16 14:00:00,53.84,53.89,53.7,53.89,31210.0,43.2411,43.2812,43.1286,43.2812,31210.0
2020-04-16 14:05:00,53.89,54.21,53.8,54.17,19205.0,43.2812,43.5382,43.209,43.5061,19205.0
2020-04-16 14:10:00,54.19,54.22,54.03,54.1,24221.0,43.5222,43.5463,43.3937,43.4499,24221.0
2020-04-16 14:15:00,54.12,54.24,54.12,54.22,23182.0,43.466,43.5623,43.466,43.5463,23182.0
2020-04-16 14:20:00,54.22,54.27,54.05,54.16,20261.0,43.5463,43.5864,43.4097,43.4981,20261.0
2020-04-16 14:25:00,54.13,54.35,54.12,54.3,19896.0,43.474,43.6507,43.466,43.6105,19896.0
2020-04-16 14:30:00,54.26,54.27,54.18,54.19,31590.0,43.5784,43.5864,43.5142,43.5222,31590.0
2020-04-16 14:35:00,54.15,54.18,53.9,54.01,18365.0,43.4901,43.5142,43.2893,43.3776,18365.0
2020-04-16 14:40:00,53.95,54.01,53.79,53.9,27998.0,43.3294,43.3776,43.2009,43.2893,27998.0
2020-04-16 14:45:00,53.9,53.92,53.82,53.85,23436.0,43.2893,43.3053,43.225,43.2491,23436.0
2020-04-16 14:50:00,53.84,53.96,53.76,53.87,41150.0,43.2411,43.3375,43.1768,43.2652,41150.0
2020-04-16 14:55:00,53.89,54.0,53.79,53.79,22661.0,43.2812,43.3696,43.2009,43.2009,22661.0
2020-04-16 15:00:00,53.8,53.85,53.66,53.7,30539.0,43.209,43.2491,43.0965,43.1286,30539.0
2020-04-16 15:05:00,53.7,53.74,53.58,53.58,26887.0,43.1286,43.1608,43.0323,43.0323,26887.0
2020-04-16 15:10:00,53.59,53.71,53.57,53.64,25611.0,43.0403,43.1367,43.0242,43.0805,25611.0
2020-04-16 15:15:00,53.63,53.74,53.54,53.55,21470.0,43.0724,43.1608,43.0001,43.0082,21470.0
2020-04-16 15:20:00,53.53,53.8,53.53,53.75,33873.0,42.9921,43.209,42.9921,43.1688,33873.0
2020-04-16 15:25:00,53.75,53.76,53.62,53.7,36436.0,43.1688,43.1768,43.0644,43.1286,36436.0
2020-04-16 15:30:00,53.7,53.79,53.61,53.71,35727.0,43.1286,43.2009,43.0564,43.1367,35727.0
2020-04-16 15:35:00,53.71,53.74,53.53,53.57,49904.0,43.1367,43.1608,42.9921,43.0242,49904.0
2020-04-16 15:40:00,53.57,53.64,53.53,53.59,45190.0,43.0242,43.0805,42.9921,43.0403,45190.0
2020-04-16 15:45:00,53.6,53.66,53.57,53.59,42279.0,43.0483,43.0965,43.0242,43.0403,42279.0
2020-04-16 15:50:00,53.58,53.73,53.16,53.71,236356.0,43.0323,43.1527,42.695,43.1367,236356.0
2020-04-16 15:55:00,53.71,53.77,53.42,53.53,332020.0,43.1367,43.1849,42.9038,42.9921,332020.0
2020-04-17 09:30:00,54.95,56.0,54.64,55.78,222335.0,44.1326,44.9759,43.8836,44.7992,222335.0
2020-04-17 09:35:00,55.96,56.44,55.62,56.3,63756.0,44.9437,45.3293,44.6707,45.2168,63756.0
2020-04-17 09:40:00,56.33,56.43,56.03,56.27,56135.0,45.2409,45.3212,45.0,45.1927,56135.0
2020-04-17 09:45:00,56.34,56.75,56.28,56.58,72250.0,45.2489,45.5782,45.2007,45.4417,72250.0
2020-04-17 09:50:00,56.55,56.65,56.38,56.59,50376.0,45.4176,45.4979,45.2811,45.4497,50376.0
2020-04-17 09:55:00,56.62,57.21,56.62,56.89,62628.0,45.4738,45.9477,45.4738,45.6907,62628.0
2020-04-17 10:00:00,56.82,57.16,56.76,57.06,45864.0,45.6344,45.9075,45.5863,45.8272,45864.0
2020-04-17 10:05:00,57.04,57.13,56.65,56.85,55662.0,45.8111,45.8834,45.4979,45.6585,55662.0
2020-04-17 10:10:00,56.9,57.06,56.53,56.61,51280.0,45.6987,45.8272,45.4015,45.4658,51280.0
2020-04-17 10:15:00,56.61,56.67,56.06,56.15,58785.0,45.4658,45.514,45.0241,45.0963,58785.0
2020-04-17 10:20:00,56.06,56.44,56.04,56.43,27811.0,45.0241,45.3293,45.008,45.3212,27811.0
2020-04-17 10:25:00,56.44,56.55,56.27,56.27,44528.0,45.3293,45.4176,45.1927,45.1927,44528.0
2020-04-17 10:30:00,56.23,56.26,55.99,56.02,41686.0,45.1606,45.1847,44.9678,44.9919,41686.0
2020-04-17 10:35:00,56.0,56.17,55.94,56.17,40730.0,44.9759,45.1124,44.9277,45.1124,40730.0
2020-04-17 10:40:00,56.19,56.35,56.1,56.29,68232.0,45.1285,45.257,45.0562,45.2088,68232.0
2020-04-17 10:45:00,56.27,56.28,56.05,56.17,62265.0,45.1927,45.2007,45.016,45.1124,62265.0
2020-04-17 10:50:00,56.16,56.43,56.12,56.36,41187.0,45.1044,45.3212,45.0722,45.265,41187.0
2020-04-17 10:55:00,56.37,56.61,56.23,56.47,74591.0,45.273,45.4658,45.1606,45.3533,74591.0
2020-04-17 11:00:00,56.44,56.77,56.38,56.57,37402.0,45.3293,45.5943,45.2811,45.4337,37402.0
2020-04-17 11:05:00,56.56,56.77,56.48,56.74,26872.0,45.4256,45.5943,45.3614,45.5702,26872.0
2020-04-17 11:10:00,56.73,56.81,56.67,56.81,38438.0,45.5622,45.6264,45.514,45.6264,38438.0
2020-04-17 11:15:00,56.79,57.08,56.72,57.01,48615.0,45.6104,45.8433,45.5541,45.787,48615.0
2020-04-17 11:20:00,56.99,57.15,56.82,57.1,45819.0,45.771,45.8995,45.6344,45.8593,45819.0
2020-04-17 11:25:00,57.06,57.3,57.06,57.24,44294.0,45.8272,46.02,45.8272,45.9718,44294.0
2020-04-17 11:30:00,57.25,57.44,57.07,57.42,48621.0,45.9798,46.1324,45.8352,46.1163,48621.0
2020-04-17 11:35:00,57.41,57.92,57.39,57.9,45007.0,46.1083,46.5179,46.0922,46.5018,45007.0
2020-04-17 11:40:00,57.89,58.05,57.65,57.74,27864.0,46.4938,46.6223,46.3011,46.3733,27864.0
2020-04-17 11:45:00,57.69,57.86,57.56,57.61,29874.0,46.3332,46.4697,46.2288,46.2689,29874.0
2020-04-17 11:50:00,57.56,57.56,57.3,57.37,22751.0,46.2288,46.2288,46.02,46.0762,22751.0
2020-04-17 11:55:00,57.39,57.64,57.2,57.63,31312.0,46.0922,46.293,45.9396,46.285,31312.0
2020-04-17 12:00:00,57.68,57.83,57.53,57.73,28187.0,46.3251,46.4456,46.2047,46.3653,28187.0
2020-04-17 12:05:00,57.74,57.93,57.7,57.84,37818.0,46.3733,46.5259,46.3412,46.4536,37818.0
2020-04-17 12:10:00,57.84,58.02,57.79,57.95,54664.0,46.4536,46.5982,46.4135,46.542,54664.0
2020-04-17 12:15:00,57.96,58.2,57.85,58.2,39409.0,46.55,46.7428,46.4617,46.7428,39409.0
2020-04-17 12:20:00,58.19,58.39,58.0,58.0,43090.0,46.7347,46.8954,46.5822,46.5822,43090.0
2020-04-17 12:25:00,58.05,58.07,57.69,57.76,48804.0,46.6223,46.6384,46.3332,46.3894,48804.0
2020-04-17 12:30:00,57.74,58.14,57.7,58.13,24690.0,46.3733,46.6946,46.3412,46.6866,24690.0
2020-04-17 12:35:00,58.14,58.17,58.08,58.16,30382.0,46.6946,46.7187,46.6464,46.7107,30382.0
2020-04-17 12:40:00,58.16,58.66,58.15,58.59,59345.0,46.7107,47.1122,46.7026,47.056,59345.0
2020-04-17 12:45:00,58.61,58.93,58.59,58.9,29673.0,47.0721,47.3291,47.056,47.305,29673.0
2020-04-17 12:50:00,58.88,58.94,58.77,58.86,23949.0,47.2889,47.3371,47.2006,47.2729,23949.0
2020-04-17 12:55:00,58.82,58.86,58.67,58.75,31690.0,47.2407,47.2729,47.1203,47.1845,31690.0
2020-04-17 13:00:00,58.73,58.79,58.53,58.69,29773.0,47.1684,47.2166,47.0078,47.1363,29773.0
2020-04-17 13:05:00,58.71,58.73,58.6,58.65,14678.0,47.1524,47.1684,47.064,47.1042,14678.0
2020-04-17 13:10:00,58.62,58.85,58.58,58.83,28859.0,47.0801,47.2648,47.048,47.2488,28859.0
2020-04-17 13:15:00,58.83,59.23,58.83,59.11,41431.0,47.2488,47.57,47.2488,47.4736,41431.0
2020-04-17 13:20:00,59.1,59.16,58.8,58.92,31176.0,47.4656,47.5138,47.2247,47.321,31176.0
2020-04-17 13:25:00,58.9,59.2,58.88,59.09,85518.0,47.305,47.5459,47.2889,47.4576,85518.0
2020-04-17 13:30:00,59.08,59.1,58.93,58.95,29052.0,47.4495,47.4656,47.3291,47.3451,29052.0
2020-04-17 13:35:00,58.93,59.18,58.93,59.18,34777.0,47.3291,47.5299,47.3291,47.5299,34777.0
2020-04-17 13:40:00,59.17,59.17,58.79,58.89,29329.0,47.5218,47.5218,47.2166,47.2969,29329.0
2020-04-17 13:45:00,58.89,58.89,58.46,58.46,28079.0,47.2969,47.2969,46.9516,46.9516,28079.0
2020-04-17 13:50:00,58.45,58.77,58.4,58.74,20753.0,46.9436,47.2006,46.9034,47.1765,20753.0
2020-04-17 13:55:00,58.73,58.99,58.68,58.73,38447.0,47.1684,47.3773,47.1283,47.1684,38447.0
2020-04-17 14:00:00,58.75,58.75,58.62,58.63,16939.0,47.1845,47.1845,47.0801,47.0881,16939.0
2020-04-17 14:05:00,58.65,58.8,58.64,58.77,22300.0,47.1042,47.2247,47.0962,47.2006,22300.0
2020-04-17 14:10:00,58.75,58.83,58.47,58.58,25098.0,47.1845,47.2488,46.9596,47.048,25098.0
2020-04-17 14:15:00,58.6,58.67,58.48,58.66,19069.0,47.064,47.1203,46.9677,47.1122,19069.0
2020-04-17 14:20:00,58.63,58.82,58.56,58.68,39656.0,47.0881,47.2407,47.0319,47.1283,39656.0
2020-04-17 14:25:00,58.69,58.8,58.56,58.58,22746.0,47.1363,47.2247,47.0319,47.048,22746.0
2020-04-17 14:30:00,58.6,58.89,58.36,58.86,71903.0,47.064,47.2969,46.8713,47.2729,71903.0
2020-04-17 14:35:00,58.86,58.86,58.64,58.72,26633.0,47.2729,47.2729,47.0962,47.1604,26633.0
2020-04-17 14:40:00,58.72,58.84,58.64,58.8,31669.0,47.1604,47.2568,47.0962,47.2247,31669.0
2020-04-17 14:45:00,58.81,58.81,58.66,58.66,29222.0,47.2327,47.2327,47.1122,47.1122,29222.0
2020-04-17 14:50:00,58.66,58.67,58.37,58.39,25506.0,47.1122,47.1203,46.8793,46.8954,25506.0
2020-04-17 14:55:00,58.4,58.56,58.3,58.5,28104.0,46.9034,47.0319,46.8231,46.9837,28104.0
2020-04-17 15:00:00,58.51,58.63,58.43,58.6,19605.0,46.9918,47.0881,46.9275,47.064,19605.0
2020-04-17 15:05:00,58.6,58.72,58.55,58.68,25573.0,47.064,47.1604,47.0239,47.1283,25573.0
2020-04-17 15:10:00,58.7,58.74,58.6,58.65,21338.0,47.1443,47.1765,47.064,47.1042,21338.0
2020-04-17 15:15:00,58.65,58.7,58.61,58.67,21816.0,47.1042,47.1443,47.0721,47.1203,21816.0
2020-04-17 15:20:00,58.65,58.67,58.43,58.49,34790.0,47.1042,47.1203,46.9275,46.9757,34790.0
2020-04-17 15:25:00,58.49,58.6,58.44,58.56,28749.0,46.9757,47.064,46.9355,47.0319,28749.0
2020-04-17 15:30:00,58.56,58.72,58.56,58.58,41056.0,47.0319,47.1604,47.0319,47.048,41056.0
2020-04-17 15:35:00,58.58,58.94,58.57,58.92,36821.0,47.048,47.3371,47.0399,47.321,36821.0
2020-04-17 15:40:00,58.91,59.09,58.88,59.0,63788.0,47.313,47.4576,47.2889,47.3853,63788.0
2020-04-17 15:45:00,59.01,59.28,58.99,59.2,73480.0,47.3933,47.6102,47.3773,47.5459,73480.0
2020-04-17 15:50:00,59.21,59.69,59.21,59.56,103485.0,47.554,47.9395,47.554,47.8351,103485.0
2020-04-17 15:55:00,59.55,59.62,59.2,59.54,190767.0,47.827,47.8832,47.5459,47.819,190767.0
2020-04-20 09:30:00,57.0,57.9,56.51,57.07,158724.0,45.779,46.5018,45.3855,45.8352,158724.0
2020-04-20 09:35:00,57.18,57.98,57.16,57.82,42241.0,45.9236,46.5661,45.9075,46.4376,42241.0
2020-04-20 09:40:00,57.82,58.78,57.77,58.51,26999.0,46.4376,47.2086,46.3974,46.9918,26999.0
2020-04-20 09:45:00,58.45,59.08,58.26,58.99,39956.0,46.9436,47.4495,46.791,47.3773,39956.0
2020-04-20 09:50:00,58.91,59.5,58.91,59.25,59229.0,47.313,47.7869,47.313,47.5861,59229.0
2020-04-20 09:55:00,59.27,59.52,59.17,59.39,54478.0,47.6021,47.8029,47.5218,47.6985,54478.0
2020-04-20 10:00:00,59.32,59.35,58.77,59.0,45955.0,47.6423,47.6664,47.2006,47.3853,45955.0
2020-04-20 10:05:00,58.94,59.18,58.69,58.78,38005.0,47.3371,47.5299,47.1363,47.2086,38005.0
2020-04-20 10:10:00,58.83,58.86,58.39,58.41,32646.0,47.2488,47.2729,46.8954,46.9114,32646.0
2020-04-20 10:15:00,58.35,58.57,58.2,58.35,24508.0,46.8633,47.0399,46.7428,46.8633,24508.0
2020-04-20 10:20:00,58.35,58.37,58.01,58.16,26832.0,46.8633,46.8793,46.5902,46.7107,26832.0
2020-04-20 10:25:00,58.11,58.24,57.92,57.99,23436.0,46.6705,46.7749,46.5179,46.5741,23436.0
2020-04-20 10:30:00,58.02,58.4,57.98,58.24,24692.0,46.5982,46.9034,46.5661,46.7749,24692.0
2020-04-20 10:35:00,58.22,58.62,58.21,58.56,24633.0,46.7588,47.0801,46.7508,47.0319,24633.0
2020-04-20 10:40:00,58.55,59.23,58.52,59.11,32838.0,47.0239,47.57,46.9998,47.4736,32838.0
2020-04-20 10:45:00,59.08,59.82,59.08,59.72,71792.0,47.4495,48.0439,47.4495,47.9636,71792.0
2020-04-20 10:50:00,59.69,60.1,59.65,59.78,24726.0,47.9395,48.2687,47.9073,48.0117,24726.0
2020-04-20 10:55:00,59.85,59.95,59.74,59.83,51675.0,48.068,48.1483,47.9796,48.0519,51675.0
2020-04-20 11:00:00,59.85,60.28,59.73,59.77,45622.0,48.068,48.4133,47.9716,48.0037,45622.0
2020-04-20 11:05:00,59.79,59.9,59.6,59.69,23126.0,48.0198,48.1081,47.8672,47.9395,23126.0
2020-04-20 11:10:00,59.73,59.73,59.14,59.18,24923.0,47.9716,47.9716,47.4977,47.5299,24923.0
2020-04-20 11:15:00,59.21,59.75,59.18,59.62,45095.0,47.554,47.9876,47.5299,47.8832,45095.0
2020-04-20 11:20:00,59.53,59.68,59.41,59.6,16815.0,47.811,47.9314,47.7146,47.8672,16815.0
2020-04-20 11:25:00,59.58,59.8,59.53,59.59,14760.0,47.8511,48.0278,47.811,47.8591,14760.0
2020-04-20 11:30:00,59.6,59.62,59.39,59.55,14358.0,47.8672,47.8832,47.6985,47.827,14358.0
2020-04-20 11:35:00,59.55,59.93,59.55,59.77,21440.0,47.827,48.1322,47.827,48.0037,21440.0
2020-04-20 11:40:00,59.79,59.86,59.64,59.68,21852.0,48.0198,48.076,47.8993,47.9314,21852.0
2020-04-20 11:45:00,59.69,59.83,59.66,59.78,24144.0,47.9395,48.0519,47.9154,48.0117,24144.0
2020-04-20 11:50:00,59.77,59.8,59.53,59.55,24220.0,48.0037,48.0278,47.811,47.827,24220.0
2020-04-20 11:55:00,59.62,59.68,59.51,59.61,16288.0,47.8832,47.9314,47.7949,47.8752,16288.0
2020-04-20 12:00:00,59.6,59.61,59.48,59.51,17972.0,47.8672,47.8752,47.7708,47.7949,17972.0
2020-04-20 12:05:00,59.55,59.65,59.46,59.53,25039.0,47.827,47.9073,47.7547,47.811,25039.0
2020-04-20 12:10:00,59.5,59.5,59.05,59.11,24887.0,47.7869,47.7869,47.4254,47.4736,24887.0
2020-04-20 12:15:00,59.12,59.28,59.08,59.26,14248.0,47.4817,47.6102,47.4495,47.5941,14248.0
2020-04-20 12:20:00,59.23,59.35,59.01,59.16,33552.0,47.57,47.6664,47.3933,47.5138,33552.0
2020-04-20 12:25:00,59.17,59.41,59.16,59.21,22525.0,47.5218,47.7146,47.5138,47.554,22525.0
2020-04-20 12:30:00,59.28,59.6,59.19,59.41,16650.0,47.6102,47.8672,47.5379,47.7146,16650.0
2020-04-20 12:35:00,59.41,59.5,59.36,59.42,10759.0,47.7146,47.7869,47.6744,47.7226,10759.0
2020-04-20 12:40:00,59.49,59.5,59.22,59.32,6337.0,47.7788,47.7869,47.562,47.6423,6337.0
2020-04-20 12:45:00,59.4,59.45,59.29,59.34,17884.0,47.7065,47.7467,47.6182,47.6584,17884.0
2020-04-20 12:50:00,59.35,59.39,58.96,59.03,23441.0,47.6664,47.6985,47.3532,47.4094,23441.0
2020-04-20 12:55:00,59.04,59.17,58.97,59.07,25665.0,47.4174,47.5218,47.3612,47.4415,25665.0
2020-04-20 13:00:00,59.1,59.15,58.73,58.93,27147.0,47.4656,47.5058,47.1684,47.3291,27147.0
2020-04-20 13:05:00,58.86,58.96,58.78,58.96,12618.0,47.2729,47.3532,47.2086,47.3532,12618.0
2020-04-20 13:10:00,58.96,59.07,58.88,58.89,12600.0,47.3532,47.4415,47.2889,47.2969,12600.0
2020-04-20 13:15:00,58.81,58.9,58.68,58.73,13700.0,47.2327,47.305,47.1283,47.1684,13700.0
2020-04-20 13:20:00,58.73,58.86,58.61,58.65,12562.0,47.1684,47.2729,47.0721,47.1042,12562.0
2020-04-20 13:25:00,58.63,58.82,58.56,58.75,40903.0,47.0881,47.2407,47.0319,47.1845,40903.0
2020-04-20 13:30:00,58.76,58.8,58.42,58.52,14775.0,47.1925,47.2247,46.9195,46.9998,14775.0
2020-04-20 13:35:00,58.54,58.72,58.36,58.72,12229.0,47.0158,47.1604,46.8713,47.1604,12229.0
2020-04-20 13:40:00,58.73,58.97,58.73,58.93,19653.0,47.1684,47.3612,47.1684,47.3291,19653.0
2020-04-20 13:45:00,58.86,58.89,58.71,58.79,19746.0,47.2729,47.2969,47.1524,47.2166,19746.0
2020-04-20 13:50:00,58.84,58.93,58.75,58.82,15619.0,47.2568,47.3291,47.1845,47.2407,15619.0
2020-04-20 13:55:00,58.82,58.92,58.77,58.77,17936.0,47.2407,47.321,47.2006,47.2006,17936.0
2020-04-20 14:00:00,58.75,58.99,58.68,58.87,18406.0,47.1845,47.3773,47.1283,47.2809,18406.0
2020-04-20 14:05:00,58.89,58.89,58.57,58.65,18562.0,47.2969,47.2969,47.0399,47.1042,18562.0
2020-04-20 14:10:00,58.64,58.73,58.22,58.26,24581.0,47.0962,47.1684,46.7588,46.791,24581.0
2020-04-20 14:15:00,58.27,58.44,58.0,58.08,28432.0,46.799,46.9355,46.5822,46.6464,28432.0
2020-04-20 14:20:00,58.1,58.16,57.76,57.8,39566.0,46.6625,46.7107,46.3894,46.4215,39566.0
2020-04-20 14:25:00,57.83,57.85,57.37,57.38,14293.0,46.4456,46.4617,46.0762,46.0842,14293.0
2020-04-20 14:30:00,57.37,58.03,57.36,57.87,27381.0,46.0762,46.6062,46.0681,46.4777,27381.0
2020-04-20 14:35:00,57.86,58.06,57.77,57.87,29075.0,46.4697,46.6303,46.3974,46.4777,29075.0
2020-04-20 14:40:00,57.89,57.94,57.59,57.78,26957.0,46.4938,46.534,46.2529,46.4055,26957.0
2020-04-20 14:45:00,57.75,58.06,57.61,57.8,30787.0,46.3814,46.6303,46.2689,46.4215,30787.0
2020-04-20 14:50:00,57.84,57.95,57.62,57.77,29292.0,46.4536,46.542,46.277,46.3974,29292.0
2020-04-20 14:55:00,57.68,57.77,57.51,57.55,57914.0,46.3251,46.3974,46.1886,46.2207,57914.0
2020-04-20 15:00:00,57.59,58.23,57.56,57.96,39466.0,46.2529,46.7669,46.2288,46.55,39466.0
2020-04-20 15:05:00,57.96,57.97,57.7,57.78,27659.0,46.55,46.5581,46.3412,46.4055,27659.0
2020-04-20 15:10:00,57.8,57.89,57.64,57.83,14524.0,46.4215,46.4938,46.293,46.4456,14524.0
2020-04-20 15:15:00,57.8,57.92,57.69,57.77,18245.0,46.4215,46.5179,46.3332,46.3974,18245.0
2020-04-20 15:20:00,57.78,57.94,57.71,57.9,19932.0,46.4055,46.534,46.3492,46.5018,19932.0
2020-04-20 15:25:00,57.91,58.15,57.91,58.09,36142.0,46.5099,46.7026,46.5099,46.6544,36142.0
2020-04-20 15:30:00,58.09,58.31,57.93,58.29,33892.0,46.6544,46.8311,46.5259,46.8151,33892.0
2020-04-20 15:35:00,58.32,58.55,58.26,58.33,32969.0,46.8392,47.0239,46.791,46.8472,32969.0
2020-04-20 15:40:00,58.35,58.57,58.27,58.42,28559.0,46.8633,47.0399,46.799,46.9195,28559.0
2020-04-20 15:45:00,58.36,58.45,58.28,58.41,27283.0,46.8713,46.9436,46.807,46.9114,27283.0
2020-04-20 15:50:00,58.36,58.41,58.08,58.16,73635.0,46.8713,46.9114,46.6464,46.7107,73635.0
2020-04-20 15:55:00,58.15,58.29,58.1,58.11,128823.0,46.7026,46.8151,46.6625,46.6705,128823.0
2020-04-21 09:30:00,55.51,56.0,54.41,55.09,180501.0,44.5823,44.9759,43.6989,44.245,180501.0
2020-04-21 09:35:00,55.09,55.6,54.76,55.38,50793.0,44.245,44.6546,43.98,44.4779,50793.0
2020-04-21 09:40:00,55.44,56.26,55.32,56.2,77616.0,44.5261,45.1847,44.4297,45.1365,77616.0
2020-04-21 09:45:00,56.26,56.61,56.14,56.42,56242.0,45.1847,45.4658,45.0883,45.3132,56242.0
2020-04-21 09:50:00,56.41,56.78,56.23,56.57,51491.0,45.3052,45.6023,45.1606,45.4337,51491.0
2020-04-21 09:55:00,56.6,57.29,56.56,56.8,43932.0,45.4578,46.0119,45.4256,45.6184,43932.0
2020-04-21 10:00:00,56.8,56.91,56.61,56.7,64321.0,45.6184,45.7067,45.4658,45.5381,64321.0
2020-04-21 10:05:00,56.68,56.68,56.29,56.45,91401.0,45.522,45.522,45.2088,45.3373,91401.0
2020-04-21 10:10:00,56.48,56.82,56.26,56.82,23511.0,45.3614,45.6344,45.1847,45.6344,23511.0
2020-04-21 10:15:00,56.78,57.27,56.71,57.22,26582.0,45.6023,45.9959,45.5461,45.9557,26582.0
2020-04-21 10:20:00,57.21,57.69,57.18,57.37,31622.0,45.9477,46.3332,45.9236,46.0762,31622.0
2020-04-21 10:25:00,57.26,57.77,57.19,57.68,14792.0,45.9878,46.3974,45.9316,46.3251,14792.0
2020-04-21 10:30:00,57.74,57.78,57.48,57.48,8121.0,46.3733,46.4055,46.1645,46.1645,8121.0
2020-04-21 10:35:00,57.48,57.53,57.16,57.4,18114.0,46.1645,46.2047,45.9075,46.1003,18114.0
2020-04-21 10:40:00,57.36,57.39,57.11,57.34,19147.0,46.0681,46.0922,45.8674,46.0521,19147.0
2020-04-21 10:45:00,57.25,57.49,57.17,57.43,10969.0,45.9798,46.1725,45.9155,46.1244,10969.0
2020-04-21 10:50:00,57.45,57.9,57.45,57.77,16340.0,46.1404,46.5018,46.1404,46.3974,16340.0
2020-04-21 10:55:00,57.85,58.0,57.66,57.95,33462.0,46.4617,46.5822,46.3091,46.542,33462.0
2020-04-21 11:00:00,57.86,57.86,57.1,57.1,27779.0,46.4697,46.4697,45.8593,45.8593,27779.0
2020-04-21 11:05:00,57.14,57.2,56.82,56.93,36335.0,45.8915,45.9396,45.6344,45.7228,36335.0
2020-04-21 11:10:00,56.87,57.14,56.71,57.07,26618.0,45.6746,45.8915,45.5461,45.8352,26618.0
2020-04-21 11:15:00,57.07,57.2,56.93,57.2,13718.0,45.8352,45.9396,45.7228,45.9396,13718.0
2020-04-21 11:20:00,57.12,57.32,56.99,57.01,24544.0,45.8754,46.036,45.771,45.787,24544.0
2020-04-21 11:25:00,56.98,57.11,56.65,56.65,15594.0,45.7629,45.8674,45.4979,45.4979,15594.0
2020-04-21 11:30:00,56.69,57.11,56.41,56.51,33409.0,45.53,45.8674,45.3052,45.3855,33409.0
2020-04-21 11:35:00,56.52,56.59,56.34,56.52,27330.0,45.3935,45.4497,45.2489,45.3935,27330.0
2020-04-21 11:40:00,56.45,56.53,56.29,56.39,23846.0,45.3373,45.4015,45.2088,45.2891,23846.0
2020-04-21 11:45:00,56.4,56.46,56.22,56.22,16264.0,45.2971,45.3453,45.1526,45.1526,16264.0
2020-04-21 11:50:00,56.21,56.27,56.0,56.24,49679.0,45.1445,45.1927,44.9759,45.1686,49679.0
2020-04-21 11:55:00,56.23,56.49,56.2,56.41,20054.0,45.1606,45.3694,45.1365,45.3052,20054.0
2020-04-21 12:00:00,56.44,56.44,56.13,56.29,11593.0,45.3293,45.3293,45.0803,45.2088,11593.0
2020-04-21 12:05:00,56.28,56.41,56.23,56.38,12614.0,45.2007,45.3052,45.1606,45.2811,12614.0
2020-04-21 12:10:00,56.43,56.69,56.42,56.51,21073.0,45.3212,45.53,45.3132,45.3855,21073.0
2020-04-21 12:15:00,56.52,56.59,56.33,56.45,14056.0,45.3935,45.4497,45.2409,45.3373,14056.0
2020-04-21 12:20:00,56.33,56.52,56.33,56.46,8624.0,45.2409,45.3935,45.2409,45.3453,8624.0
2020-04-21 12:25:00,56.47,56.56,56.2,56.22,14362.0,45.3533,45.4256,45.1365,45.1526,14362.0
2020-04-21 12:30:00,56.22,56.28,56.07,56.1,26122.0,45.1526,45.2007,45.0321,45.0562,26122.0
2020-04-21 12:35:00,56.11,56.23,56.02,56.15,14886.0,45.0642,45.1606,44.9919,45.0963,14886.0
2020-04-21 12:40:00,56.16,56.27,56.03,56.09,16862.0,45.1044,45.1927,45.0,45.0482,16862.0
2020-04-21 12:45:00,56.11,56.32,56.07,56.22,24301.0,45.0642,45.2329,45.0321,45.1526,24301.0
2020-04-21 12:50:00,56.3,56.51,56.26,56.45,12939.0,45.2168,45.3855,45.1847,45.3373,12939.0
2020-04-21 12:55:00,56.43,56.49,56.29,56.39,13255.0,45.3212,45.3694,45.2088,45.2891,13255.0
2020-04-21 13:00:00,56.36,56.6,56.3,56.31,16637.0,45.265,45.4578,45.2168,45.2248,16637.0
2020-04-21 13:05:00,56.24,56.33,56.14,56.23,16285.0,45.1686,45.2409,45.0883,45.1606,16285.0
2020-04-21 13:10:00,56.12,56.32,56.02,56.02,28678.0,45.0722,45.2329,44.9919,44.9919,28678.0
2020-04-21 13:15:00,56.1,56.26,55.98,56.17,34694.0,45.0562,45.1847,44.9598,45.1124,34694.0
2020-04-21 13:20:00,56.19,56.46,56.16,56.41,16355.0,45.1285,45.3453,45.1044,45.3052,16355.0
2020-04-21 13:25:00,56.36,56.59,56.26,56.49,15817.0,45.265,45.4497,45.1847,45.3694,15817.0
2020-04-21 13:30:00,56.49,56.56,56.41,56.5,20390.0,45.3694,45.4256,45.3052,45.3774,20390.0
2020-04-21 13:35:00,56.47,56.53,56.34,56.47,11151.0,45.3533,45.4015,45.2489,45.3533,11151.0
2020-04-21 13:40:00,56.37,56.42,56.06,56.12,15427.0,45.273,45.3132,45.0241,45.0722,15427.0
2020-04-21 13:45:00,56.07,56.08,55.82,55.84,27845.0,45.0321,45.0401,44.8313,44.8474,27845.0
2020-04-21 13:50:00,55.81,56.0,55.74,55.93,33059.0,44.8233,44.9759,44.7671,44.9197,33059.0
2020-04-21 13:55:00,56.02,56.09,55.89,56.07,13436.0,44.9919,45.0482,44.8875,45.0321,13436.0
2020-04-21 14:00:00,56.01,56.19,55.88,56.12,12588.0,44.9839,45.1285,44.8795,45.0722,12588.0
2020-04-21 14:05:00,56.09,56.2,55.97,56.01,13368.0,45.0482,45.1365,44.9518,44.9839,13368.0
2020-04-21 14:10:00,55.96,56.16,55.96,56.08,19057.0,44.9437,45.1044,44.9437,45.0401,19057.0
2020-04-21 14:15:00,56.09,56.19,56.04,56.14,14468.0,45.0482,45.1285,45.008,45.0883,14468.0
2020-04-21 14:20:00,56.12,56.4,56.09,56.26,20277.0,45.0722,45.2971,45.0482,45.1847,20277.0
2020-04-21 14:25:00,56.3,56.64,56.28,56.53,53200.0,45.2168,45.4899,45.2007,45.4015,53200.0
2020-04-21 14:30:00,56.57,56.59,56.37,56.46,24236.0,45.4337,45.4497,45.273,45.3453,24236.0
2020-04-21 14:35:00,56.48,56.79,56.48,56.78,35864.0,45.3614,45.6104,45.3614,45.6023,35864.0
2020-04-21 14:40:00,56.75,56.75,56.46,56.54,35806.0,45.5782,45.5782,45.3453,45.4096,35806.0
2020-04-21 14:45:00,56.56,56.89,56.55,56.86,34281.0,45.4256,45.6907,45.4176,45.6666,34281.0
2020-04-21 14:50:00,56.89,57.27,56.83,57.17,33861.0,45.6907,45.9959,45.6425,45.9155,33861.0
2020-04-21 14:55:00,57.21,57.29,57.01,57.22,24966.0,45.9477,46.0119,45.787,45.9557,24966.0
2020-04-21 15:00:00,57.19,57.45,57.16,57.42,26704.0,45.9316,46.1404,45.9075,46.1163,26704.0
2020-04-21 15:05:00,57.43,57.47,56.94,57.07,25413.0,46.1244,46.1565,45.7308,45.8352,25413.0
2020-04-21 15:10:00,57.09,57.18,57.0,57.1,26920.0,45.8513,45.9236,45.779,45.8593,26920.0
2020-04-21 15:15:00,57.09,57.2,57.03,57.1,21668.0,45.8513,45.9396,45.8031,45.8593,21668.0
2020-04-21 15:20:00,57.09,57.25,57.02,57.1,20564.0,45.8513,45.9798,45.7951,45.8593,20564.0
2020-04-21 15:25:00,57.13,57.21,56.91,56.91,23663.0,45.8834,45.9477,45.7067,45.7067,23663.0
2020-04-21 15:30:00,56.92,57.1,56.78,57.03,59713.0,45.7148,45.8593,45.6023,45.8031,59713.0
2020-04-21 15:35:00,57.04,57.38,57.03,57.18,36667.0,45.8111,46.0842,45.8031,45.9236,36667.0
2020-04-21 15:40:00,57.18,57.39,57.11,57.26,43700.0,45.9236,46.0922,45.8674,45.9878,43700.0
2020-04-21 15:45:00,57.24,57.32,57.03,57.03,36549.0,45.9718,46.036,45.8031,45.8031,36549.0
2020-04-21 15:50:00,57.0,57.18,56.87,56.87,56471.0,45.779,45.9236,45.6746,45.6746,56471.0
2020-04-21 15:55:00,56.91,57.07,56.78,56.81,123442.0,45.7067,45.8352,45.6023,45.6264,123442.0
2020-04-22 09:30:00,59.67,59.67,58.51,59.18,96652.0,47.9234,47.9234,46.9918,47.5299,96652.0
2020-04-22 09:35:00,59.38,59.87,59.3,59.73,47396.0,47.6905,48.084,47.6262,47.9716,47396.0
2020-04-22 09:40:00,59.73,59.73,59.04,59.2,47961.0,47.9716,47.9716,47.4174,47.5459,47961.0
2020-04-22 09:45:00,59.4,59.4,58.42,58.42,25875.0,47.7065,47.7065,46.9195,46.9195,25875.0
2020-04-22 09:50:00,58.43,58.65,58.0,58.09,46170.0,46.9275,47.1042,46.5822,46.6544,46170.0
2020-04-22 09:55:00,58.08,58.42,57.92,57.93,43537.0,46.6464,46.9195,46.5179,46.5259,43537.0
2020-04-22 10:00:00,58.04,58.04,57.53,57.82,38162.0,46.6143,46.6143,46.2047,46.4376,38162.0
2020-04-22 10:05:00,57.79,57.99,57.62,57.9,22928.0,46.4135,46.5741,46.277,46.5018,22928.0
2020-04-22 10:10:00,57.88,57.94,57.35,57.54,60434.0,46.4858,46.534,46.0601,46.2127,60434.0
2020-04-22 10:15:00,57.45,57.92,57.37,57.88,31302.0,46.1404,46.5179,46.0762,46.4858,31302.0
2020-04-22 10:20:00,57.8,57.95,57.62,57.8,38492.0,46.4215,46.542,46.277,46.4215,38492.0
2020-04-22 10:25:00,57.81,58.06,57.81,57.92,35666.0,46.4296,46.6303,46.4296,46.5179,35666.0
2020-04-22 10:30:00,57.91,57.94,57.46,57.75,76199.0,46.5099,46.534,46.1485,46.3814,76199.0
2020-04-22 10:35:00,57.68,58.4,57.68,58.4,24686.0,46.3251,46.9034,46.3251,46.9034,24686.0
2020-04-22 10:40:00,58.4,58.7,58.33,58.57,43145.0,46.9034,47.1443,46.8472,47.0399,43145.0
2020-04-22 10:45:00,58.56,58.82,58.31,58.49,32136.0,47.0319,47.2407,46.8311,46.9757,32136.0
2020-04-22 10:50:00,58.49,58.56,58.16,58.2,29692.0,46.9757,47.0319,46.7107,46.7428,29692.0
2020-04-22 10:55:00,58.22,58.26,57.99,58.11,27110.0,46.7588,46.791,46.5741,46.6705,27110.0
2020-04-22 11:00:00,58.18,58.18,57.98,58.03,23959.0,46.7267,46.7267,46.5661,46.6062,23959.0
2020-04-22 11:05:00,58.08,58.1,57.85,57.99,29544.0,46.6464,46.6625,46.4617,46.5741,29544.0
2020-04-22 11:10:00,57.93,58.09,57.88,58.03,13972.0,46.5259,46.6544,46.4858,46.6062,13972.0
2020-04-22 11:15:00,58.09,58.38,57.99,58.12,36569.0,46.6544,46.8873,46.5741,46.6785,36569.0
2020-04-22 11:20:00,58.09,58.25,57.92,58.25,19131.0,46.6544,46.7829,46.5179,46.7829,19131.0
2020-04-22 11:25:00,58.28,58.28,57.95,58.04,12999.0,46.807,46.807,46.542,46.6143,12999.0
2020-04-22 11:30:00,58.11,58.43,58.07,58.25,16683.0,46.6705,46.9275,46.6384,46.7829,16683.0
2020-04-22 11:35:00,58.25,58.26,58.1,58.14,41327.0,46.7829,46.791,46.6625,46.6946,41327.0
2020-04-22 11:40:00,58.14,58.46,58.08,58.35,11560.0,46.6946,46.9516,46.6464,46.8633,11560.0
2020-04-22 11:45:00,58.36,58.46,58.36,58.42,16462.0,46.8713,46.9516,46.8713,46.9195,16462.0
2020-04-22 11:50:00,58.37,58.42,58.26,58.35,16645.0,46.8793,46.9195,46.791,46.8633,16645.0
2020-04-22 11:55:00,58.34,58.37,58.04,58.14,15473.0,46.8552,46.8793,46.6143,46.6946,15473.0
2020-04-22 12:00:00,58.12,58.18,57.99,58.18,17123.0,46.6785,46.7267,46.5741,46.7267,17123.0
2020-04-22 12:05:00,58.13,58.24,58.01,58.04,16179.0,46.6866,46.7749,46.5902,46.6143,16179.0
2020-04-22 12:10:00,58.06,58.14,57.83,57.9,55541.0,46.6303,46.6946,46.4456,46.5018,55541.0
2020-04-22 12:15:00,57.91,57.95,57.82,57.93,16722.0,46.5099,46.542,46.4376,46.5259,16722.0
2020-04-22 12:20:00,57.93,57.99,57.85,57.98,55755.0,46.5259,46.5741,46.4617,46.5661,55755.0
2020-04-22 12:25:00,58.0,58.22,57.96,58.2,14212.0,46.5822,46.7588,46.55,46.7428,14212.0
2020-04-22 12:30:00,58.2,58.35,58.17,58.22,13973.0,46.7428,46.8633,46.7187,46.7588,13973.0
2020-04-22 12:35:00,58.22,58.22,57.96,58.03,30922.0,46.7588,46.7588,46.55,46.6062,30922.0
2020-04-22 12:40:00,58.03,58.13,57.95,57.97,23626.0,46.6062,46.6866,46.542,46.5581,23626.0
2020-04-22 12:45:00,57.98,58.15,57.95,58.0,13053.0,46.5661,46.7026,46.542,46.5822,13053.0
2020-04-22 12:50:00,58.01,58.01,57.83,57.84,13519.0,46.5902,46.5902,46.4456,46.4536,13519.0
2020-04-22 12:55:00,57.87,57.9,57.69,57.72,20895.0,46.4777,46.5018,46.3332,46.3573,20895.0
2020-04-22 13:00:00,57.7,57.77,57.61,57.67,16456.0,46.3412,46.3974,46.2689,46.3171,16456.0
2020-04-22 13:05:00,57.69,57.74,57.56,57.7,32689.0,46.3332,46.3733,46.2288,46.3412,32689.0
2020-04-22 13:10:00,57.71,57.84,57.7,57.83,11540.0,46.3492,46.4536,46.3412,46.4456,11540.0
2020-04-22 13:15:00,57.85,57.85,57.71,57.78,14798.0,46.4617,46.4617,46.3492,46.4055,14798.0
2020-04-22 13:20:00,57.75,57.8,57.59,57.59,15171.0,46.3814,46.4215,46.2529,46.2529,15171.0
2020-04-22 13:25:00,57.62,57.91,57.62,57.88,30898.0,46.277,46.5099,46.277,46.4858,30898.0
2020-04-22 13:30:00,57.87,57.95,57.86,57.89,10847.0,46.4777,46.542,46.4697,46.4938,10847.0
2020-04-22 13:35:00,57.91,58.04,57.79,57.86,16497.0,46.5099,46.6143,46.4135,46.4697,16497.0
2020-04-22 13:40:00,57.92,57.93,57.8,57.83,9688.0,46.5179,46.5259,46.4215,46.4456,9688.0
2020-04-22 13:45:00,57.86,57.91,57.81,57.81,8690.0,46.4697,46.5099,46.4296,46.4296,8690.0
2020-04-22 13:50:00,57.8,57.92,57.73,57.91,24355.0,46.4215,46.5179,46.3653,46.5099,24355.0
2020-04-22 13:55:00,57.89,57.89,57.76,57.78,13832.0,46.4938,46.4938,46.3894,46.4055,13832.0
2020-04-22 14:00:00,57.78,57.92,57.72,57.88,15308.0,46.4055,46.5179,46.3573,46.4858,15308.0
2020-04-22 14:05:00,57.84,57.96,57.81,57.93,15956.0,46.4536,46.55,46.4296,46.5259,15956.0
2020-04-22 14:10:00,57.93,58.0,57.83,57.99,21209.0,46.5259,46.5822,46.4456,46.5741,21209.0
2020-04-22 14:15:00,57.99,57.99,57.77,57.79,13081.0,46.5741,46.5741,46.3974,46.4135,13081.0
2020-04-22 14:20:00,57.81,57.95,57.8,57.92,11381.0,46.4296,46.542,46.4215,46.5179,11381.0
2020-04-22 14:25:00,57.9,57.91,57.78,57.86,10902.0,46.5018,46.5099,46.4055,46.4697,10902.0
2020-04-22 14:30:00,57.87,58.14,57.87,58.11,12480.0,46.4777,46.6946,46.4777,46.6705,12480.0
2020-04-22 14:35:00,58.1,58.16,58.07,58.12,7158.0,46.6625,46.7107,46.6384,46.6785,7158.0
2020-04-22 14:40:00,58.14,58.21,58.05,58.06,13203.0,46.6946,46.7508,46.6223,46.6303,13203.0
2020-04-22 14:45:00,58.03,58.24,58.03,58.19,15852.0,46.6062,46.7749,46.6062,46.7347,15852.0
2020-04-22 14:50:00,58.21,58.29,58.16,58.2,8673.0,46.7508,46.8151,46.7107,46.7428,8673.0
2020-04-22 14:55:00,58.17,58.33,58.17,58.26,14372.0,46.7187,46.8472,46.7187,46.791,14372.0
2020-04-22 15:00:00,58.28,58.31,58.19,58.31,14086.0,46.807,46.8311,46.7347,46.8311,14086.0
2020-04-22 15:05:00,58.28,58.29,58.16,58.24,13620.0,46.807,46.8151,46.7107,46.7749,13620.0
2020-04-22 15:10:00,58.22,58.24,58.07,58.11,29424.0,46.7588,46.7749,46.6384,46.6705,29424.0
2020-04-22 15:15:00,58.1,58.29,58.02,58.29,31580.0,46.6625,46.8151,46.5982,46.8151,31580.0
2020-04-22 15:20:00,58.29,58.38,58.25,58.32,12047.0,46.8151,46.8873,46.7829,46.8392,12047.0
2020-04-22 15:25:00,58.33,58.35,58.13,58.16,27805.0,46.8472,46.8633,46.6866,46.7107,27805.0
2020-04-22 15:30:00,58.14,58.26,58.0,58.21,32582.0,46.6946,46.791,46.5822,46.7508,32582.0
2020-04-22 15:35:00,58.2,58.3,58.15,58.3,21411.0,46.7428,46.8231,46.7026,46.8231,21411.0
2020-04-22 15:40:00,58.31,58.45,58.26,58.42,20678.0,46.8311,46.9436,46.791,46.9195,20678.0
2020-04-22 15:45:00,58.42,58.42,58.28,58.4,25380.0,46.9195,46.9195,46.807,46.9034,25380.0
2020-04-22 15:50:00,58.42,58.58,58.24,58.38,56737.0,46.9195,47.048,46.7749,46.8873,56737.0
2020-04-22 15:55:00,58.39,58.45,58.12,58.14,110642.0,46.8954,46.9436,46.6785,46.6946,110642.0
2020-04-23 09:30:00,60.07,60.07,59.15,59.6,97022.0,48.2447,48.2447,47.5058,47.8672,97022.0
2020-04-23 09:35:00,59.68,59.84,59.44,59.61,27448.0,47.9314,48.0599,47.7387,47.8752,27448.0
2020-04-23 09:40:00,59.64,59.66,58.85,58.89,48940.0,47.8993,47.9154,47.2648,47.2969,48940.0
2020-04-23 09:45:00,58.89,59.08,58.85,58.91,29090.0,47.2969,47.4495,47.2648,47.313,29090.0
2020-04-23 09:50:00,58.96,59.02,58.48,58.63,33331.0,47.3532,47.4014,46.9677,47.0881,33331.0
2020-04-23 09:55:00,58.6,59.0,58.56,59.0,33495.0,47.064,47.3853,47.0319,47.3853,33495.0
2020-04-23 10:00:00,58.98,59.0,58.65,58.89,35614.0,47.3692,47.3853,47.1042,47.2969,35614.0
2020-04-23 10:05:00,58.88,59.1,58.85,59.08,54482.0,47.2889,47.4656,47.2648,47.4495,54482.0
2020-04-23 10:10:00,59.1,59.26,58.91,59.09,53622.0,47.4656,47.5941,47.313,47.4576,53622.0
2020-04-23 10:15:00,59.1,59.11,58.94,58.96,35722.0,47.4656,47.4736,47.3371,47.3532,35722.0
2020-04-23 10:20:00,59.0,59.2,58.95,59.07,78811.0,47.3853,47.5459,47.3451,47.4415,78811.0
2020-04-23 10:25:00,59.11,59.45,59.11,59.41,50958.0,47.4736,47.7467,47.4736,47.7146,50958.0
2020-04-23 10:30:00,59.4,59.64,59.24,59.61,52572.0,47.7065,47.8993,47.578,47.8752,52572.0
2020-04-23 10:35:00,59.61,59.73,59.53,59.71,53347.0,47.8752,47.9716,47.811,47.9555,53347.0
2020-04-23 10:40:00,59.71,60.2,59.69,60.17,58701.0,47.9555,48.3491,47.9395,48.325,58701.0
2020-04-23 10:45:00,60.19,60.32,60.06,60.11,37818.0,48.341,48.4454,48.2366,48.2768,37818.0
2020-04-23 10:50:00,60.12,60.13,59.76,60.1,28061.0,48.2848,48.2928,47.9957,48.2687,28061.0
2020-04-23 10:55:00,60.06,60.22,59.87,60.17,29360.0,48.2366,48.3651,48.084,48.325,29360.0
2020-04-23 11:00:00,60.06,60.2,59.84,60.15,28043.0,48.2366,48.3491,48.0599,48.3089,28043.0
2020-04-23 11:05:00,60.12,60.41,60.06,60.39,29290.0,48.2848,48.5177,48.2366,48.5017,29290.0
2020-04-23 11:10:00,60.39,60.43,60.25,60.29,16658.0,48.5017,48.5338,48.3892,48.4213,16658.0
2020-04-23 11:15:00,60.27,60.54,60.12,60.52,40114.0,48.4053,48.6221,48.2848,48.6061,40114.0
2020-04-23 11:20:00,60.5,60.62,60.32,60.47,16451.0,48.59,48.6864,48.4454,48.5659,16451.0
2020-04-23 11:25:00,60.58,60.64,60.45,60.5,16264.0,48.6543,48.7024,48.5498,48.59,16264.0
2020-04-23 11:30:00,60.51,60.55,60.01,60.02,29070.0,48.598,48.6302,48.1965,48.2045,29070.0
2020-04-23 11:35:00,60.04,60.06,59.53,59.53,38872.0,48.2206,48.2366,47.811,47.811,38872.0
2020-04-23 11:40:00,59.59,59.94,59.57,59.92,26072.0,47.8591,48.1402,47.8431,48.1242,26072.0
2020-04-23 11:45:00,59.89,59.89,59.6,59.74,19240.0,48.1001,48.1001,47.8672,47.9796,19240.0
2020-04-23 11:50:00,59.71,59.94,59.66,59.83,15698.0,47.9555,48.1402,47.9154,48.0519,15698.0
2020-04-23 11:55:00,59.83,60.0,59.81,59.92,45515.0,48.0519,48.1884,48.0358,48.1242,45515.0
2020-04-23 12:00:00,59.94,60.17,59.88,60.12,63292.0,48.1402,48.325,48.0921,48.2848,63292.0
2020-04-23 12:05:00,60.13,60.26,60.01,60.02,87108.0,48.2928,48.3972,48.1965,48.2045,87108.0
2020-04-23 12:10:00,60.01,60.11,59.72,59.86,62145.0,48.1965,48.2768,47.9636,48.076,62145.0
2020-04-23 12:15:00,59.87,59.96,59.83,59.91,9969.0,48.084,48.1563,48.0519,48.1161,9969.0
2020-04-23 12:20:00,59.9,60.17,59.87,60.14,42896.0,48.1081,48.325,48.084,48.3009,42896.0
2020-04-23 12:25:00,60.13,60.26,60.01,60.02,15232.0,48.2928,48.3972,48.1965,48.2045,15232.0
2020-04-23 12:30:00,60.03,60.05,59.9,59.93,15688.0,48.2125,48.2286,48.1081,48.1322,15688.0
2020-04-23 12:35:00,59.92,60.1,59.88,60.04,7809.0,48.1242,48.2687,48.0921,48.2206,7809.0
2020-04-23 12:40:00,60.02,60.11,59.57,59.64,25463.0,48.2045,48.2768,47.8431,47.8993,25463.0
2020-04-23 12:45:00,59.71,59.76,58.74,59.01,103405.0,47.9555,47.9957,47.1765,47.3933,103405.0
2020-04-23 12:50:00,58.98,58.98,58.36,58.81,46777.0,47.3692,47.3692,46.8713,47.2327,46777.0
2020-04-23 12:55:00,58.78,59.11,58.6,58.93,25784.0,47.2086,47.4736,47.064,47.3291,25784.0
2020-04-23 13:00:00,58.97,59.36,58.92,59.11,25319.0,47.3612,47.6744,47.321,47.4736,25319.0
2020-04-23 13:05:00,59.08,59.23,59.06,59.23,32656.0,47.4495,47.57,47.4335,47.57,32656.0
2020-04-23 13:10:00,59.25,59.72,59.24,59.71,26973.0,47.5861,47.9636,47.578,47.9555,26973.0
2020-04-23 13:15:00,59.68,59.73,59.38,59.4,20002.0,47.9314,47.9716,47.6905,47.7065,20002.0
2020-04-23 13:20:00,59.4,59.4,59.07,59.18,17939.0,47.7065,47.7065,47.4415,47.5299,17939.0
2020-04-23 13:25:00,59.18,59.22,59.0,59.19,10448.0,47.5299,47.562,47.3853,47.5379,10448.0
2020-04-23 13:30:00,59.2,59.5,59.16,59.35,14323.0,47.5459,47.7869,47.5138,47.6664,14323.0
2020-04-23 13:35:00,59.41,59.52,59.21,59.27,21302.0,47.7146,47.8029,47.554,47.6021,21302.0
2020-04-23 13:40:00,59.28,59.32,58.89,59.04,24997.0,47.6102,47.6423,47.2969,47.4174,24997.0
2020-04-23 13:45:00,59.03,59.33,59.02,59.03,22375.0,47.4094,47.6503,47.4014,47.4094,22375.0
2020-04-23 13:50:00,59.04,59.11,58.98,59.04,22049.0,47.4174,47.4736,47.3692,47.4174,22049.0
2020-04-23 13:55:00,59.02,59.22,58.95,59.22,13949.0,47.4014,47.562,47.3451,47.562,13949.0
2020-04-23 14:00:00,59.15,59.39,59.1,59.18,12298.0,47.5058,47.6985,47.4656,47.5299,12298.0
2020-04-23 14:05:00,59.14,59.29,58.98,58.99,20702.0,47.4977,47.6182,47.3692,47.3773,20702.0
2020-04-23 14:10:00,58.99,59.14,58.85,59.09,22191.0,47.3773,47.4977,47.2648,47.4576,22191.0
2020-04-23 14:15:00,59.11,59.36,59.08,59.27,15590.0,47.4736,47.6744,47.4495,47.6021,15590.0
2020-04-23 14:20:00,59.26,59.33,59.2,59.33,13213.0,47.5941,47.6503,47.5459,47.6503,13213.0
2020-04-23 14:25:00,59.34,59.5,59.33,59.49,13609.0,47.6584,47.7869,47.6503,47.7788,13609.0
2020-04-23 14:30:00,59.47,59.5,59.35,59.39,26141.0,47.7628,47.7869,47.6664,47.6985,26141.0
2020-04-23 14:35:00,59.39,59.58,59.37,59.47,15898.0,47.6985,47.8511,47.6825,47.7628,15898.0
2020-04-23 14:40:00,59.5,59.79,59.5,59.76,13326.0,47.7869,48.0198,47.7869,47.9957,13326.0
2020-04-23 14:45:00,59.74,59.81,59.67,59.73,24373.0,47.9796,48.0358,47.9234,47.9716,24373.0
2020-04-23 14:50:00,59.69,60.19,59.66,59.99,66840.0,47.9395,48.341,47.9154,48.1804,66840.0
2020-04-23 14:55:00,59.95,60.23,59.95,60.1,31277.0,48.1483,48.3732,48.1483,48.2687,31277.0
2020-04-23 15:00:00,60.11,60.23,60.07,60.12,22867.0,48.2768,48.3732,48.2447,48.2848,22867.0
2020-04-23 15:05:00,60.11,60.17,60.03,60.09,32351.0,48.2768,48.325,48.2125,48.2607,32351.0
2020-04-23 15:10:00,60.09,60.13,59.87,59.94,51930.0,48.2607,48.2928,48.084,48.1402,51930.0
2020-04-23 15:15:00,59.9,59.91,59.79,59.84,19860.0,48.1081,48.1161,48.0198,48.0599,19860.0
2020-04-23 15:20:00,59.82,60.04,59.79,60.04,21354.0,48.0439,48.2206,48.0198,48.2206,21354.0
2020-04-23 15:25:00,59.97,60.2,59.95,60.18,18962.0,48.1643,48.3491,48.1483,48.333,18962.0
2020-04-23 15:30:00,60.18,60.38,60.07,60.3,35954.0,48.333,48.4936,48.2447,48.4294,35954.0
2020-04-23 15:35:00,60.33,60.4,60.2,60.26,28096.0,48.4535,48.5097,48.3491,48.3972,28096.0
2020-04-23 15:40:00,60.32,60.33,60.17,60.23,30809.0,48.4454,48.4535,48.325,48.3732,30809.0
2020-04-23 15:45:00,60.25,60.38,60.13,60.38,59141.0,48.3892,48.4936,48.2928,48.4936,59141.0
2020-04-23 15:50:00,60.32,60.39,59.98,60.02,54130.0,48.4454,48.5017,48.1724,48.2045,54130.0
2020-04-23 15:55:00,60.02,60.09,59.91,59.92,77027.0,48.2045,48.2607,48.1161,48.1242,77027.0
2020-04-24 09:30:00,61.0,61.24,60.62,60.9,97819.0,48.9916,49.1843,48.6864,48.9113,97819.0
2020-04-24 09:35:00,60.98,61.62,60.87,61.56,70116.0,48.9755,49.4895,48.8872,49.4413,70116.0
2020-04-24 09:40:00,61.51,61.51,60.64,60.85,49387.0,49.4012,49.4012,48.7024,48.8711,49387.0
2020-04-24 09:45:00,60.89,61.03,60.71,60.87,26980.0,48.9032,49.0157,48.7587,48.8872,26980.0
2020-04-24 09:50:00,60.89,61.02,60.69,60.84,62399.0,48.9032,49.0076,48.7426,48.8631,62399.0
2020-04-24 09:55:00,60.81,60.81,60.59,60.8,24907.0,48.839,48.839,48.6623,48.8309,24907.0
2020-04-24 10:00:00,60.78,61.0,60.68,60.97,16704.0,48.8149,48.9916,48.7346,48.9675,16704.0
2020-04-24 10:05:00,60.99,60.99,60.53,60.53,31498.0,48.9835,48.9835,48.6141,48.6141,31498.0
2020-04-24 10:10:00,60.58,60.59,59.99,60.11,48301.0,48.6543,48.6623,48.1804,48.2768,48301.0
2020-04-24 10:15:00,60.05,60.38,59.93,60.29,67756.0,48.2286,48.4936,48.1322,48.4213,67756.0
2020-04-24 10:20:00,60.26,60.28,60.08,60.18,23604.0,48.3972,48.4133,48.2527,48.333,23604.0
2020-04-24 10:25:00,60.22,60.22,59.66,59.8,27338.0,48.3651,48.3651,47.9154,48.0278,27338.0
2020-04-24 10:30:00,59.78,60.03,59.71,59.93,11944.0,48.0117,48.2125,47.9555,48.1322,11944.0
2020-04-24 10:35:00,59.94,60.07,59.9,60.02,21714.0,48.1402,48.2447,48.1081,48.2045,21714.0
2020-04-24 10:40:00,60.09,60.41,59.96,60.39,49871.0,48.2607,48.5177,48.1563,48.5017,49871.0
2020-04-24 10:45:00,60.37,60.54,60.3,60.49,48725.0,48.4856,48.6221,48.4294,48.582,48725.0
2020-04-24 10:50:00,60.57,60.65,60.31,60.34,55039.0,48.6462,48.7105,48.4374,48.4615,55039.0
2020-04-24 10:55:00,60.38,60.58,60.28,60.54,13080.0,48.4936,48.6543,48.4133,48.6221,13080.0
2020-04-24 11:00:00,60.57,60.63,60.43,60.45,19416.0,48.6462,48.6944,48.5338,48.5498,19416.0
2020-04-24 11:05:00,60.46,60.46,60.1,60.1,19757.0,48.5579,48.5579,48.2687,48.2687,19757.0
2020-04-24 11:10:00,60.07,60.13,59.8,59.89,25963.0,48.2447,48.2928,48.0278,48.1001,25963.0
2020-04-24 11:15:00,59.86,59.95,59.75,59.87,23060.0,48.076,48.1483,47.9876,48.084,23060.0
2020-04-24 11:20:00,59.89,60.17,59.89,60.11,21779.0,48.1001,48.325,48.1001,48.2768,21779.0
2020-04-24 11:25:00,60.07,60.08,59.89,59.9,16182.0,48.2447,48.2527,48.1001,48.1081,16182.0
2020-04-24 11:30:00,59.92,59.98,59.64,59.65,30381.0,48.1242,48.1724,47.8993,47.9073,30381.0
2020-04-24 11:35:00,59.63,59.98,59.62,59.94,31064.0,47.8913,48.1724,47.8832,48.1402,31064.0
2020-04-24 11:40:00,59.93,60.0,59.79,59.99,28542.0,48.1322,48.1884,48.0198,48.1804,28542.0
2020-04-24 11:45:00,59.98,60.27,59.93,60.24,14641.0,48.1724,48.4053,48.1322,48.3812,14641.0
2020-04-24 11:50:00,60.23,60.23,60.03,60.03,13914.0,48.3732,48.3732,48.2125,48.2125,13914.0
2020-04-24 11:55:00,60.07,60.17,60.03,60.14,6741.0,48.2447,48.325,48.2125,48.3009,6741.0
2020-04-24 12:00:00,60.12,60.12,60.0,60.05,15538.0,48.2848,48.2848,48.1884,48.2286,15538.0
2020-04-24 12:05:00,60.03,60.24,60.03,60.21,13803.0,48.2125,48.3812,48.2125,48.3571,13803.0
2020-04-24 12:10:00,60.18,60.19,59.85,59.91,19525.0,48.333,48.341,48.068,48.1161,19525.0
2020-04-24 12:15:00,59.91,59.97,59.75,59.8,13050.0,48.1161,48.1643,47.9876,48.0278,13050.0
2020-04-24 12:20:00,59.8,59.8,59.53,59.64,17832.0,48.0278,48.0278,47.811,47.8993,17832.0
2020-04-24 12:25:00,59.68,59.88,59.64,59.87,18550.0,47.9314,48.0921,47.8993,48.084,18550.0
2020-04-24 12:30:00,59.76,59.94,59.76,59.91,12230.0,47.9957,48.1402,47.9957,48.1161,12230.0
2020-04-24 12:35:00,59.87,60.0,59.78,60.0,9495.0,48.084,48.1884,48.0117,48.1884,9495.0
2020-04-24 12:40:00,60.02,60.28,59.94,60.21,23294.0,48.2045,48.4133,48.1402,48.3571,23294.0
2020-04-24 12:45:00,60.2,60.44,60.19,60.39,12555.0,48.3491,48.5418,48.341,48.5017,12555.0
2020-04-24 12:50:00,60.42,60.5,60.28,60.29,12626.0,48.5258,48.59,48.4133,48.4213,12626.0
2020-04-24 12:55:00,60.28,60.35,60.19,60.35,5351.0,48.4133,48.4695,48.341,48.4695,5351.0
2020-04-24 13:00:00,60.33,60.33,60.2,60.24,11670.0,48.4535,48.4535,48.3491,48.3812,11670.0
2020-04-24 13:05:00,60.27,60.34,60.19,60.32,10545.0,48.4053,48.4615,48.341,48.4454,10545.0
2020-04-24 13:10:00,60.31,60.33,60.22,60.33,9187.0,48.4374,48.4535,48.3651,48.4535,9187.0
2020-04-24 13:15:00,60.3,60.45,60.24,60.42,7662.0,48.4294,48.5498,48.3812,48.5258,7662.0
2020-04-24 13:20:00,60.42,60.64,60.38,60.58,12563.0,48.5258,48.7024,48.4936,48.6543,12563.0
2020-04-24 13:25:00,60.55,60.72,60.53,60.72,10480.0,48.6302,48.7667,48.6141,48.7667,10480.0
2020-04-24 13:30:00,60.71,60.76,60.44,60.47,20289.0,48.7587,48.7988,48.5418,48.5659,20289.0
2020-04-24 13:35:00,60.49,60.65,60.48,60.58,11567.0,48.582,48.7105,48.5739,48.6543,11567.0
2020-04-24 13:40:00,60.6,60.94,60.6,60.94,11170.0,48.6703,48.9434,48.6703,48.9434,11170.0
2020-04-24 13:45:00,60.9,60.91,60.75,60.84,15229.0,48.9113,48.9193,48.7908,48.8631,15229.0
2020-04-24 13:50:00,60.87,61.08,60.81,61.05,33655.0,48.8872,49.0558,48.839,49.0317,33655.0
2020-04-24 13:55:00,61.08,61.21,61.01,61.17,28495.0,49.0558,49.1602,48.9996,49.1281,28495.0
2020-04-24 14:00:00,61.17,61.18,60.99,61.1,15185.0,49.1281,49.1361,48.9835,49.0719,15185.0
2020-04-24 14:05:00,61.09,61.21,60.98,61.07,17511.0,49.0639,49.1602,48.9755,49.0478,17511.0
2020-04-24 14:10:00,61.06,61.07,60.95,61.0,14576.0,49.0398,49.0478,48.9514,48.9916,14576.0
2020-04-24 14:15:00,60.98,61.06,60.91,60.96,18546.0,48.9755,49.0398,48.9193,48.9594,18546.0
2020-04-24 14:20:00,61.03,61.06,60.9,60.96,20678.0,49.0157,49.0398,48.9113,48.9594,20678.0
2020-04-24 14:25:00,60.96,61.07,60.91,61.05,23616.0,48.9594,49.0478,48.9193,49.0317,23616.0
2020-04-24 14:30:00,61.04,61.14,60.92,60.95,27726.0,49.0237,49.104,48.9273,48.9514,27726.0
2020-04-24 14:35:00,60.96,61.17,60.93,61.17,17593.0,48.9594,49.1281,48.9354,49.1281,17593.0
2020-04-24 14:40:00,61.16,61.36,61.16,61.26,14435.0,49.1201,49.2807,49.1201,49.2004,14435.0
2020-04-24 14:45:00,61.25,61.42,61.24,61.38,18175.0,49.1924,49.3289,49.1843,49.2968,18175.0
2020-04-24 14:50:00,61.39,61.43,61.21,61.29,17555.0,49.3048,49.3369,49.1602,49.2245,17555.0
2020-04-24 14:55:00,61.29,61.38,61.23,61.27,7743.0,49.2245,49.2968,49.1763,49.2084,7743.0
2020-04-24 15:00:00,61.27,61.27,61.12,61.15,24829.0,49.2084,49.2084,49.0879,49.112,24829.0
2020-04-24 15:05:00,61.17,61.37,61.17,61.35,22098.0,49.1281,49.2887,49.1281,49.2727,22098.0
2020-04-24 15:10:00,61.35,61.38,61.2,61.34,20821.0,49.2727,49.2968,49.1522,49.2646,20821.0
2020-04-24 15:15:00,61.33,61.46,61.27,61.42,18227.0,49.2566,49.361,49.2084,49.3289,18227.0
2020-04-24 15:20:00,61.4,61.45,61.33,61.41,21473.0,49.3128,49.353,49.2566,49.3209,21473.0
2020-04-24 15:25:00,61.39,61.51,61.35,61.4,30865.0,49.3048,49.4012,49.2727,49.3128,30865.0
2020-04-24 15:30:00,61.41,61.41,61.11,61.26,30763.0,49.3209,49.3209,49.0799,49.2004,30763.0
2020-04-24 15:35:00,61.26,61.32,61.21,61.29,57411.0,49.2004,49.2486,49.1602,49.2245,57411.0
2020-04-24 15:40:00,61.3,61.36,61.19,61.19,80211.0,49.2325,49.2807,49.1442,49.1442,80211.0
2020-04-24 15:45:00,61.2,61.26,61.06,61.21,28737.0,49.1522,49.2004,49.0398,49.1602,28737.0
2020-04-24 15:50:00,61.21,61.22,60.5,60.61,97382.0,49.1602,49.1683,48.59,48.6783,97382.0
2020-04-24 15:55:00,60.6,60.79,60.43,60.61,140969.0,48.6703,48.8229,48.5338,48.6783,140969.0
2020-04-27 09:30:00,60.7,61.2,60.37,61.18,149127.0,48.7506,49.1522,48.4856,49.1361,149127.0
2020-04-27 09:35:00,61.2,61.4,60.94,60.94,60953.0,49.1522,49.3128,48.9434,48.9434,60953.0
2020-04-27 09:40:00,60.94,60.98,60.27,60.38,54133.0,48.9434,48.9755,48.4053,48.4936,54133.0
2020-04-27 09:45:00,60.36,60.77,60.29,60.75,48837.0,48.4776,48.8069,48.4213,48.7908,48837.0
2020-04-27 09:50:00,60.75,60.95,60.5,60.69,53568.0,48.7908,48.9514,48.59,48.7426,53568.0
2020-04-27 09:55:00,60.7,60.83,60.55,60.62,42711.0,48.7506,48.855,48.6302,48.6864,42711.0
2020-04-27 10:00:00,60.61,60.66,60.33,60.34,41444.0,48.6783,48.7185,48.4535,48.4615,41444.0
2020-04-27 10:05:00,60.34,60.69,60.17,60.69,53384.0,48.4615,48.7426,48.325,48.7426,53384.0
2020-04-27 10:10:00,60.71,61.16,60.66,61.1,27352.0,48.7587,49.1201,48.7185,49.0719,27352.0
2020-04-27 10:15:00,61.08,61.44,60.99,61.42,24993.0,49.0558,49.345,48.9835,49.3289,24993.0
2020-04-27 10:20:00,61.41,61.91,61.39,61.88,50526.0,49.3209,49.7224,49.3048,49.6983,50526.0
2020-04-27 10:25:00,61.88,61.89,61.47,61.58,25084.0,49.6983,49.7064,49.369,49.4574,25084.0
2020-04-27 10:30:00,61.56,61.68,61.39,61.64,35116.0,49.4413,49.5377,49.3048,49.5056,35116.0
2020-04-27 10:35:00,61.64,61.67,61.11,61.21,52220.0,49.5056,49.5297,49.0799,49.1602,52220.0
2020-04-27 10:40:00,61.21,61.49,61.18,61.47,25500.0,49.1602,49.3851,49.1361,49.369,25500.0
2020-04-27 10:45:00,61.47,61.62,61.41,61.46,32547.0,49.369,49.4895,49.3209,49.361,32547.0
2020-04-27 10:50:00,61.51,61.62,61.39,61.58,15075.0,49.4012,49.4895,49.3048,49.4574,15075.0
2020-04-27 10:55:00,61.61,61.64,61.51,61.53,19756.0,49.4815,49.5056,49.4012,49.4172,19756.0
2020-04-27 11:00:00,61.54,61.84,61.44,61.76,28291.0,49.4253,49.6662,49.345,49.602,28291.0
2020-04-27 11:05:00,61.76,61.79,61.53,61.77,25316.0,49.602,49.6261,49.4172,49.61,25316.0
2020-04-27 11:10:00,61.77,61.8,61.54,61.72,14724.0,49.61,49.6341,49.4253,49.5698,14724.0
2020-04-27 11:15:00,61.74,61.78,61.5,61.6,20193.0,49.5859,49.618,49.3931,49.4735,20193.0
2020-04-27 11:20:00,61.6,61.63,61.42,61.55,10021.0,49.4735,49.4976,49.3289,49.4333,10021.0
2020-04-27 11:25:00,61.56,61.66,61.5,61.6,21478.0,49.4413,49.5216,49.3931,49.4735,21478.0
2020-04-27 11:30:00,61.6,62.06,61.58,62.06,29248.0,49.4735,49.8429,49.4574,49.8429,29248.0
2020-04-27 11:35:00,62.06,62.27,62.0,62.15,24510.0,49.8429,50.0116,49.7947,49.9152,24510.0
2020-04-27 11:40:00,62.19,62.26,62.12,62.16,13612.0,49.9473,50.0035,49.8911,49.9232,13612.0
2020-04-27 11:45:00,62.14,62.22,62.1,62.16,19810.0,49.9072,49.9714,49.875,49.9232,19810.0
2020-04-27 11:50:00,62.16,62.17,61.94,62.1,20508.0,49.9232,49.9312,49.7465,49.875,20508.0
2020-04-27 11:55:00,62.08,62.11,62.01,62.05,9172.0,49.859,49.8831,49.8027,49.8349,9172.0
2020-04-27 12:00:00,62.07,62.19,62.01,62.13,23931.0,49.8509,49.9473,49.8027,49.8991,23931.0
2020-04-27 12:05:00,62.14,62.45,62.14,62.24,24107.0,49.9072,50.1561,49.9072,49.9875,24107.0
2020-04-27 12:10:00,62.21,62.31,62.14,62.31,21078.0,49.9634,50.0437,49.9072,50.0437,21078.0
2020-04-27 12:15:00,62.3,62.43,62.25,62.3,28064.0,50.0357,50.1401,49.9955,50.0357,28064.0
2020-04-27 12:20:00,62.32,62.52,62.28,62.52,24893.0,50.0517,50.2123,50.0196,50.2123,24893.0
2020-04-27 12:25:00,62.5,62.56,62.34,62.38,20289.0,50.1963,50.2445,50.0678,50.0999,20289.0
2020-04-27 12:30:00,62.45,62.5,62.38,62.5,21443.0,50.1561,50.1963,50.0999,50.1963,21443.0
2020-04-27 12:35:00,62.49,62.7,62.46,62.68,23911.0,50.1883,50.3569,50.1642,50.3408,23911.0
2020-04-27 12:40:00,62.67,62.76,62.5,62.51,35284.0,50.3328,50.4051,50.1963,50.2043,35284.0
2020-04-27 12:45:00,62.53,62.64,62.4,62.59,20595.0,50.2204,50.3087,50.116,50.2686,20595.0
2020-04-27 12:50:00,62.61,62.8,62.59,62.77,23136.0,50.2846,50.4372,50.2686,50.4131,23136.0
2020-04-27 12:55:00,62.78,62.94,62.76,62.88,32745.0,50.4212,50.5497,50.4051,50.5015,32745.0
2020-04-27 13:00:00,62.81,62.83,62.58,62.63,24947.0,50.4453,50.4613,50.2605,50.3007,24947.0
2020-04-27 13:05:00,62.61,62.62,62.36,62.41,24383.0,50.2846,50.2927,50.0838,50.124,24383.0
2020-04-27 13:10:00,62.4,62.69,62.4,62.59,20226.0,50.116,50.3489,50.116,50.2686,20226.0
2020-04-27 13:15:00,62.57,62.62,62.42,62.42,23368.0,50.2525,50.2927,50.132,50.132,23368.0
2020-04-27 13:20:00,62.42,62.49,62.28,62.49,33330.0,50.132,50.1883,50.0196,50.1883,33330.0
2020-04-27 13:25:00,62.5,62.7,62.5,62.69,21696.0,50.1963,50.3569,50.1963,50.3489,21696.0
2020-04-27 13:30:00,62.66,62.68,62.47,62.54,35657.0,50.3248,50.3408,50.1722,50.2284,35657.0
2020-04-27 13:35:00,62.54,62.61,62.41,62.43,30964.0,50.2284,50.2846,50.124,50.1401,30964.0
2020-04-27 13:40:00,62.46,62.55,62.43,62.5,21638.0,50.1642,50.2364,50.1401,50.1963,21638.0
2020-04-27 13:45:00,62.48,62.66,62.44,62.66,14949.0,50.1802,50.3248,50.1481,50.3248,14949.0
2020-04-27 13:50:00,62.65,62.78,62.61,62.78,15528.0,50.3168,50.4212,50.2846,50.4212,15528.0
2020-04-27 13:55:00,62.78,62.83,62.68,62.8,16911.0,50.4212,50.4613,50.3408,50.4372,16911.0
2020-04-27 14:00:00,62.82,62.88,62.8,62.83,17445.0,50.4533,50.5015,50.4372,50.4613,17445.0
2020-04-27 14:05:00,62.83,62.88,62.78,62.86,13269.0,50.4613,50.5015,50.4212,50.4854,13269.0
2020-04-27 14:10:00,62.85,62.96,62.84,62.92,18016.0,50.4774,50.5657,50.4694,50.5336,18016.0
2020-04-27 14:15:00,62.93,63.09,62.92,63.08,25808.0,50.5416,50.6701,50.5336,50.6621,25808.0
2020-04-27 14:20:00,63.12,63.18,63.08,63.14,17908.0,50.6942,50.7424,50.6621,50.7103,17908.0
2020-04-27 14:25:00,63.16,63.22,63.06,63.15,14813.0,50.7264,50.7745,50.646,50.7183,14813.0
2020-04-27 14:30:00,63.14,63.35,63.11,63.25,21744.0,50.7103,50.879,50.6862,50.7986,21744.0
2020-04-27 14:35:00,63.25,63.25,62.91,62.93,30918.0,50.7986,50.7986,50.5256,50.5416,30918.0
2020-04-27 14:40:00,62.95,63.24,62.95,63.19,21151.0,50.5577,50.7906,50.5577,50.7505,21151.0
2020-04-27 14:45:00,63.22,63.32,63.19,63.23,17087.0,50.7745,50.8549,50.7505,50.7826,17087.0
2020-04-27 14:50:00,63.23,63.47,63.21,63.4,34620.0,50.7826,50.9753,50.7665,50.9191,34620.0
2020-04-27 14:55:00,63.41,63.5,63.35,63.49,22345.0,50.9271,50.9994,50.879,50.9914,22345.0
2020-04-27 15:00:00,63.47,63.73,63.47,63.7,46091.0,50.9753,51.1841,50.9753,51.1601,46091.0
2020-04-27 15:05:00,63.72,63.72,63.6,63.62,35631.0,51.1761,51.1761,51.0797,51.0958,35631.0
2020-04-27 15:10:00,63.62,63.83,63.61,63.67,22189.0,51.0958,51.2645,51.0878,51.136,22189.0
2020-04-27 15:15:00,63.65,63.67,63.5,63.62,28784.0,51.1199,51.136,50.9994,51.0958,28784.0
2020-04-27 15:20:00,63.63,63.68,63.52,63.6,32108.0,51.1038,51.144,51.0155,51.0797,32108.0
2020-04-27 15:25:00,63.59,63.75,63.53,63.56,45735.0,51.0717,51.2002,51.0235,51.0476,45735.0
2020-04-27 15:30:00,63.57,63.67,63.51,63.63,27313.0,51.0556,51.136,51.0075,51.1038,27313.0
2020-04-27 15:35:00,63.63,64.0,63.63,63.96,60397.0,51.1038,51.401,51.1038,51.3689,60397.0
2020-04-27 15:40:00,63.96,64.13,63.88,64.03,48760.0,51.3689,51.5054,51.3046,51.4251,48760.0
2020-04-27 15:45:00,64.03,64.12,63.96,64.03,48749.0,51.4251,51.4974,51.3689,51.4251,48749.0
2020-04-27 15:50:00,64.06,64.07,63.54,63.63,112072.0,51.4492,51.4572,51.0315,51.1038,112072.0
2020-04-27 15:55:00,63.65,63.77,63.46,63.48,142990.0,51.1199,51.2163,50.9673,50.9834,142990.0
2020-04-28 09:30:00,65.15,66.19,65.14,65.67,166213.0,52.3246,53.1599,52.3166,52.7422,166213.0
2020-04-28 09:35:00,65.71,66.23,65.38,65.52,59756.0,52.7744,53.192,52.5093,52.6218,59756.0
2020-04-28 09:40:00,65.5,65.84,65.25,65.7,24681.0,52.6057,52.8788,52.4049,52.7663,24681.0
2020-04-28 09:45:00,65.7,65.76,65.34,65.37,46597.0,52.7663,52.8145,52.4772,52.5013,46597.0
2020-04-28 09:50:00,65.38,65.57,65.28,65.42,29367.0,52.5093,52.6619,52.429,52.5415,29367.0
2020-04-28 09:55:00,65.49,65.59,65.09,65.12,37621.0,52.5977,52.678,52.2764,52.3005,37621.0
2020-04-28 10:00:00,65.1,65.16,64.63,64.9,39017.0,52.2844,52.3326,51.907,52.1238,39017.0
2020-04-28 10:05:00,64.93,65.32,64.93,65.27,38620.0,52.1479,52.4611,52.1479,52.421,38620.0
2020-04-28 10:10:00,65.24,65.29,65.03,65.29,29072.0,52.3969,52.437,52.2282,52.437,29072.0
2020-04-28 10:15:00,65.29,65.71,65.29,65.66,51724.0,52.437,52.7744,52.437,52.7342,51724.0
2020-04-28 10:20:00,65.63,65.66,65.04,65.21,34649.0,52.7101,52.7342,52.2363,52.3728,34649.0
2020-04-28 10:25:00,65.15,65.45,65.13,65.24,10450.0,52.3246,52.5655,52.3085,52.3969,10450.0
2020-04-28 10:30:00,65.3,65.48,65.05,65.06,24937.0,52.4451,52.5896,52.2443,52.2523,24937.0
2020-04-28 10:35:00,65.05,65.51,65.04,65.49,21415.0,52.2443,52.6137,52.2363,52.5977,21415.0
2020-04-28 10:40:00,65.51,65.59,65.03,65.12,19875.0,52.6137,52.678,52.2282,52.3005,19875.0
2020-04-28 10:45:00,65.14,65.25,65.03,65.12,25334.0,52.3166,52.4049,52.2282,52.3005,25334.0
2020-04-28 10:50:00,65.16,65.16,64.57,64.59,48653.0,52.3326,52.3326,51.8588,51.8748,48653.0
2020-04-28 10:55:00,64.59,64.6,64.23,64.25,35305.0,51.8748,51.8829,51.5857,51.6018,35305.0
2020-04-28 11:00:00,64.29,64.73,64.29,64.72,19005.0,51.6339,51.9873,51.6339,51.9793,19005.0
2020-04-28 11:05:00,64.72,65.15,64.56,65.03,25262.0,51.9793,52.3246,51.8508,52.2282,25262.0
2020-04-28 11:10:00,65.01,65.56,65.0,65.52,46942.0,52.2122,52.6539,52.2041,52.6218,46942.0
2020-04-28 11:15:00,65.53,66.05,65.39,66.05,104838.0,52.6298,53.0474,52.5174,53.0474,104838.0
2020-04-28 11:20:00,66.1,66.52,66.05,66.37,90346.0,53.0876,53.4249,53.0474,53.3044,90346.0
2020-04-28 11:25:00,66.41,66.92,66.36,66.83,71103.0,53.3366,53.7462,53.2964,53.6739,71103.0
2020-04-28 11:30:00,66.83,67.25,66.71,67.02,81351.0,53.6739,54.0112,53.5775,53.8265,81351.0
2020-04-28 11:35:00,67.03,67.04,66.54,66.58,27850.0,53.8345,53.8425,53.441,53.4731,27850.0
2020-04-28 11:40:00,66.56,67.1,66.42,67.08,36085.0,53.457,53.8907,53.3446,53.8747,36085.0
2020-04-28 11:45:00,67.04,67.08,66.79,66.84,29521.0,53.8425,53.8747,53.6418,53.6819,29521.0
2020-04-28 11:50:00,66.79,66.8,66.43,66.75,36497.0,53.6418,53.6498,53.3526,53.6096,36497.0
2020-04-28 11:55:00,66.76,66.85,66.58,66.78,23895.0,53.6177,53.6899,53.4731,53.6337,23895.0
2020-04-28 12:00:00,66.78,66.95,66.66,66.77,50982.0,53.6337,53.7703,53.5373,53.6257,50982.0
2020-04-28 12:05:00,66.77,67.23,66.65,67.03,58434.0,53.6257,53.9951,53.5293,53.8345,58434.0
2020-04-28 12:10:00,67.08,67.31,67.03,67.06,35996.0,53.8747,54.0594,53.8345,53.8586,35996.0
2020-04-28 12:15:00,67.04,67.08,66.57,66.64,38143.0,53.8425,53.8747,53.4651,53.5213,38143.0
2020-04-28 12:20:00,66.64,66.83,66.58,66.64,21471.0,53.5213,53.6739,53.4731,53.5213,21471.0
2020-04-28 12:25:00,66.63,67.08,66.63,67.08,35376.0,53.5133,53.8747,53.5133,53.8747,35376.0
2020-04-28 12:30:00,67.06,67.19,66.97,67.09,34121.0,53.8586,53.963,53.7863,53.8827,34121.0
2020-04-28 12:35:00,67.13,67.15,66.88,66.95,31459.0,53.9148,53.9309,53.714,53.7703,31459.0
2020-04-28 12:40:00,66.95,67.0,66.77,66.88,21802.0,53.7703,53.8104,53.6257,53.714,21802.0
2020-04-28 12:45:00,66.86,66.86,66.52,66.75,26987.0,53.698,53.698,53.4249,53.6096,26987.0
2020-04-28 12:50:00,66.73,66.82,66.63,66.68,21168.0,53.5936,53.6659,53.5133,53.5534,21168.0
2020-04-28 12:55:00,66.66,67.14,66.65,67.06,25220.0,53.5373,53.9229,53.5293,53.8586,25220.0
2020-04-28 13:00:00,67.02,67.17,66.98,67.11,28054.0,53.8265,53.947,53.7944,53.8988,28054.0
2020-04-28 13:05:00,67.09,67.14,66.93,66.97,20861.0,53.8827,53.9229,53.7542,53.7863,20861.0
2020-04-28 13:10:00,66.98,67.02,66.89,66.97,22858.0,53.7944,53.8265,53.7221,53.7863,22858.0
2020-04-28 13:15:00,66.92,67.01,66.76,66.77,32570.0,53.7462,53.8184,53.6177,53.6257,32570.0
2020-04-28 13:20:00,66.79,66.87,66.71,66.78,16957.0,53.6418,53.706,53.5775,53.6337,16957.0
2020-04-28 13:25:00,66.81,67.04,66.79,67.0,24412.0,53.6578,53.8425,53.6418,53.8104,24412.0
2020-04-28 13:30:00,66.97,67.05,66.55,66.67,52878.0,53.7863,53.8506,53.449,53.5454,52878.0
2020-04-28 13:35:00,66.64,66.71,66.56,66.66,26804.0,53.5213,53.5775,53.457,53.5373,26804.0
2020-04-28 13:40:00,66.66,67.1,66.66,67.07,29519.0,53.5373,53.8907,53.5373,53.8666,29519.0
2020-04-28 13:45:00,67.07,67.13,67.0,67.0,27077.0,53.8666,53.9148,53.8104,53.8104,27077.0
2020-04-28 13:50:00,67.02,67.17,66.96,67.11,18551.0,53.8265,53.947,53.7783,53.8988,18551.0
2020-04-28 13:55:00,67.1,67.14,66.86,66.86,22846.0,53.8907,53.9229,53.698,53.698,22846.0
2020-04-28 14:00:00,66.82,67.23,66.82,67.19,20423.0,53.6659,53.9951,53.6659,53.963,20423.0
2020-04-28 14:05:00,67.21,67.21,66.91,66.93,18279.0,53.9791,53.9791,53.7381,53.7542,18279.0
2020-04-28 14:10:00,66.94,67.18,66.93,67.04,19531.0,53.7622,53.955,53.7542,53.8425,19531.0
2020-04-28 14:15:00,67.06,67.2,67.05,67.07,17651.0,53.8586,53.971,53.8506,53.8666,17651.0
2020-04-28 14:20:00,67.08,67.41,67.07,67.39,16519.0,53.8747,54.1397,53.8666,54.1236,16519.0
2020-04-28 14:25:00,67.36,67.52,67.36,67.52,29044.0,54.0995,54.228,54.0995,54.228,29044.0
2020-04-28 14:30:00,67.52,67.67,67.42,67.63,30050.0,54.228,54.3485,54.1477,54.3164,30050.0
2020-04-28 14:35:00,67.67,67.67,67.38,67.39,30820.0,54.3485,54.3485,54.1156,54.1236,30820.0
2020-04-28 14:40:00,67.39,67.55,67.38,67.47,24639.0,54.1236,54.2521,54.1156,54.1879,24639.0
2020-04-28 14:45:00,67.46,67.57,67.42,67.53,15850.0,54.1799,54.2682,54.1477,54.2361,15850.0
2020-04-28 14:50:00,67.55,67.6,67.26,67.26,29306.0,54.2521,54.2923,54.0192,54.0192,29306.0
2020-04-28 14:55:00,67.28,67.34,67.21,67.31,22337.0,54.0353,54.0835,53.9791,54.0594,22337.0
2020-04-28 15:00:00,67.3,67.46,67.26,67.41,23687.0,54.0514,54.1799,54.0192,54.1397,23687.0
2020-04-28 15:05:00,67.43,67.45,67.28,67.3,24339.0,54.1558,54.1718,54.0353,54.0514,24339.0
2020-04-28 15:10:00,67.31,67.37,67.21,67.27,24807.0,54.0594,54.1076,53.9791,54.0273,24807.0
2020-04-28 15:15:00,67.26,67.34,67.24,67.34,21479.0,54.0192,54.0835,54.0032,54.0835,21479.0
2020-04-28 15:20:00,67.34,67.51,67.07,67.17,44845.0,54.0835,54.22,53.8666,53.947,44845.0
2020-04-28 15:25:00,67.18,67.53,67.18,67.52,27306.0,53.955,54.2361,53.955,54.228,27306.0
2020-04-28 15:30:00,67.5,67.65,67.48,67.53,35371.0,54.212,54.3325,54.1959,54.2361,35371.0
2020-04-28 15:35:00,67.53,67.53,67.38,67.41,40365.0,54.2361,54.2361,54.1156,54.1397,40365.0
2020-04-28 15:40:00,67.4,67.53,67.37,67.44,45879.0,54.1317,54.2361,54.1076,54.1638,45879.0
2020-04-28 15:45:00,67.44,67.53,67.28,67.32,54723.0,54.1638,54.2361,54.0353,54.0674,54723.0
2020-04-28 15:50:00,67.31,67.39,67.09,67.23,71100.0,54.0594,54.1236,53.8827,53.9951,71100.0
2020-04-28 15:55:00,67.21,67.44,67.12,67.34,188502.0,53.9791,54.1638,53.9068,54.0835,188502.0
2020-04-29 09:30:00,70.0,70.94,69.5,70.94,144030.0,56.2198,56.9748,55.8183,56.9748,144030.0
2020-04-29 09:35:00,70.9,71.1,70.3,70.34,116851.0,56.9427,57.1033,56.4608,56.4929,116851.0
2020-04-29 09:40:00,70.37,70.74,70.24,70.61,60967.0,56.517,56.8142,56.4126,56.7098,60967.0
2020-04-29 09:45:00,70.67,70.67,70.13,70.14,58207.0,56.7579,56.7579,56.3242,56.3323,58207.0
2020-04-29 09:50:00,70.1,70.39,70.0,70.33,69649.0,56.3002,56.5331,56.2198,56.4849,69649.0
2020-04-29 09:55:00,70.32,70.68,70.16,70.27,60349.0,56.4768,56.766,56.3483,56.4367,60349.0
2020-04-29 10:00:00,70.29,70.41,70.0,70.11,69726.0,56.4527,56.5491,56.2198,56.3082,69726.0
2020-04-29 10:05:00,70.14,70.46,70.1,70.45,29104.0,56.3323,56.5893,56.3002,56.5813,29104.0
2020-04-29 10:10:00,70.42,70.49,70.1,70.31,52682.0,56.5572,56.6134,56.3002,56.4688,52682.0
2020-04-29 10:15:00,70.35,70.65,70.35,70.52,28895.0,56.5009,56.7419,56.5009,56.6375,28895.0
2020-04-29 10:20:00,70.49,70.64,70.38,70.64,20635.0,56.6134,56.7338,56.525,56.7338,20635.0
2020-04-29 10:25:00,70.67,71.14,70.64,71.12,54253.0,56.7579,57.1354,56.7338,57.1194,54253.0
2020-04-29 10:30:00,71.15,71.56,71.15,71.55,54517.0,57.1434,57.4727,57.1434,57.4647,54517.0
2020-04-29 10:35:00,71.49,71.78,71.42,71.74,45060.0,57.4165,57.6494,57.3603,57.6173,45060.0
2020-04-29 10:40:00,71.76,72.24,71.76,72.16,47588.0,57.6334,58.0189,57.6334,57.9546,47588.0
2020-04-29 10:45:00,72.21,72.41,72.13,72.24,53511.0,57.9948,58.1554,57.9305,58.0189,53511.0
2020-04-29 10:50:00,72.23,72.7,72.23,72.68,59931.0,58.0108,58.3883,58.0108,58.3723,59931.0
2020-04-29 10:55:00,72.68,72.81,72.06,72.15,72743.0,58.3723,58.4767,57.8743,57.9466,72743.0
2020-04-29 11:00:00,72.12,72.44,71.78,71.86,46950.0,57.9225,58.1795,57.6494,57.7137,46950.0
2020-04-29 11:05:00,71.82,71.95,71.36,71.44,31503.0,57.6816,57.786,57.3121,57.3764,31503.0
2020-04-29 11:10:00,71.38,71.65,71.25,71.37,41241.0,57.3282,57.545,57.2238,57.3201,41241.0
2020-04-29 11:15:00,71.4,71.82,71.32,71.75,46942.0,57.3442,57.6816,57.28,57.6253,46942.0
2020-04-29 11:20:00,71.78,72.1,71.71,72.09,64046.0,57.6494,57.9064,57.5932,57.8984,64046.0
2020-04-29 11:25:00,72.1,72.28,71.96,72.0,44130.0,57.9064,58.051,57.794,57.8261,44130.0
2020-04-29 11:30:00,71.96,72.28,71.81,72.05,46609.0,57.794,58.051,57.6735,57.8663,46609.0
2020-04-29 11:35:00,72.13,72.13,71.46,71.51,47817.0,57.9305,57.9305,57.3924,57.4326,47817.0
2020-04-29 11:40:00,71.51,71.81,71.42,71.63,51499.0,57.4326,57.6735,57.3603,57.529,51499.0
2020-04-29 11:45:00,71.65,71.84,71.37,71.4,61572.0,57.545,57.6976,57.3201,57.3442,61572.0
2020-04-29 11:50:00,71.53,71.78,71.48,71.69,23980.0,57.4486,57.6494,57.4085,57.5771,23980.0
2020-04-29 11:55:00,71.68,71.71,71.47,71.6,22767.0,57.5691,57.5932,57.4005,57.5049,22767.0
2020-04-29 12:00:00,71.63,71.92,71.4,71.92,42322.0,57.529,57.7619,57.3442,57.7619,42322.0
2020-04-29 12:05:00,71.91,72.3,71.91,72.29,56975.0,57.7538,58.0671,57.7538,58.059,56975.0
2020-04-29 12:10:00,72.3,72.54,72.21,72.45,50691.0,58.0671,58.2598,57.9948,58.1875,50691.0
2020-04-29 12:15:00,72.45,72.55,72.31,72.4,48396.0,58.1875,58.2678,58.0751,58.1474,48396.0
2020-04-29 12:20:00,72.42,72.69,72.38,72.65,34127.0,58.1634,58.3803,58.1313,58.3482,34127.0
2020-04-29 12:25:00,72.64,72.64,72.35,72.54,45526.0,58.3401,58.3401,58.1072,58.2598,45526.0
2020-04-29 12:30:00,72.54,72.61,72.4,72.45,41765.0,58.2598,58.316,58.1474,58.1875,41765.0
2020-04-29 12:35:00,72.47,72.75,72.47,72.64,44489.0,58.2036,58.4285,58.2036,58.3401,44489.0
2020-04-29 12:40:00,72.61,72.9,72.58,72.89,41015.0,58.316,58.5489,58.2919,58.5409,41015.0
2020-04-29 12:45:00,72.9,72.98,72.8,72.95,41936.0,58.5489,58.6132,58.4686,58.5891,41936.0
2020-04-29 12:50:00,72.93,73.1,72.87,73.09,50598.0,58.573,58.7096,58.5249,58.7015,50598.0
2020-04-29 12:55:00,73.12,73.25,72.95,73.03,38303.0,58.7256,58.83,58.5891,58.6534,38303.0
2020-04-29 13:00:00,73.05,73.13,72.95,73.05,33428.0,58.6694,58.7337,58.5891,58.6694,33428.0
2020-04-29 13:05:00,73.09,73.41,73.02,73.05,54387.0,58.7015,58.9585,58.6453,58.6694,54387.0
2020-04-29 13:10:00,73.05,73.39,73.01,73.36,31372.0,58.6694,58.9425,58.6373,58.9184,31372.0
2020-04-29 13:15:00,73.33,73.44,73.26,73.43,56958.0,58.8943,58.9826,58.8381,58.9746,56958.0
2020-04-29 13:20:00,73.44,73.52,72.9,72.91,62613.0,58.9826,59.0469,58.5489,58.557,62613.0
2020-04-29 13:25:00,72.91,73.04,72.86,72.91,28389.0,58.557,58.6614,58.5168,58.557,28389.0
2020-04-29 13:30:00,72.9,72.94,72.56,72.63,33469.0,58.5489,58.5811,58.2759,58.3321,33469.0
2020-04-29 13:35:00,72.63,72.76,72.58,72.63,28148.0,58.3321,58.4365,58.2919,58.3321,28148.0
2020-04-29 13:40:00,72.63,72.68,72.13,72.19,44766.0,58.3321,58.3723,57.9305,57.9787,44766.0
2020-04-29 13:45:00,72.2,72.52,72.2,72.52,26596.0,57.9867,58.2438,57.9867,58.2438,26596.0
2020-04-29 13:50:00,72.51,72.58,72.18,72.24,34337.0,58.2357,58.2919,57.9707,58.0189,34337.0
2020-04-29 13:55:00,72.23,72.42,72.16,72.42,22401.0,58.0108,58.1634,57.9546,58.1634,22401.0
2020-04-29 14:00:00,72.41,72.55,72.16,72.24,43509.0,58.1554,58.2678,57.9546,58.0189,43509.0
2020-04-29 14:05:00,72.21,72.32,71.9,72.11,29859.0,57.9948,58.0831,57.7458,57.9145,29859.0
2020-04-29 14:10:00,72.11,72.48,72.06,72.47,24613.0,57.9145,58.2116,57.8743,58.2036,24613.0
2020-04-29 14:15:00,72.47,72.67,72.31,72.54,23325.0,58.2036,58.3642,58.0751,58.2598,23325.0
2020-04-29 14:20:00,72.58,72.61,72.42,72.57,23136.0,58.2919,58.316,58.1634,58.2839,23136.0
2020-04-29 14:25:00,72.55,72.64,72.42,72.61,29415.0,58.2678,58.3401,58.1634,58.316,29415.0
2020-04-29 14:30:00,72.63,72.65,72.42,72.44,34119.0,58.3321,58.3482,58.1634,58.1795,34119.0
2020-04-29 14:35:00,72.43,72.63,72.29,72.61,28538.0,58.1715,58.3321,58.059,58.316,28538.0
2020-04-29 14:40:00,72.6,72.97,72.57,72.94,23782.0,58.308,58.6052,58.2839,58.5811,23782.0
2020-04-29 14:45:00,72.94,72.95,72.75,72.76,25032.0,58.5811,58.5891,58.4285,58.4365,25032.0
2020-04-29 14:50:00,72.76,72.83,72.55,72.57,29071.0,58.4365,58.4927,58.2678,58.2839,29071.0
2020-04-29 14:55:00,72.57,72.82,72.46,72.75,26704.0,58.2839,58.4847,58.1956,58.4285,26704.0
2020-04-29 15:00:00,72.72,73.11,72.69,73.11,59148.0,58.4044,58.7176,58.3803,58.7176,59148.0
2020-04-29 15:05:00,73.12,73.35,73.1,73.33,40545.0,58.7256,58.9104,58.7096,58.8943,40545.0
2020-04-29 15:10:00,73.33,73.44,73.2,73.42,35267.0,58.8943,58.9826,58.7899,58.9666,35267.0
2020-04-29 15:15:00,73.4,73.4,73.1,73.28,46534.0,58.9505,58.9505,58.7096,58.8541,46534.0
2020-04-29 15:20:00,73.28,73.59,73.28,73.55,38617.0,58.8541,59.1031,58.8541,59.071,38617.0
2020-04-29 15:25:00,73.57,73.77,73.49,73.59,45709.0,59.087,59.2477,59.0228,59.1031,45709.0
2020-04-29 15:30:00,73.61,73.8,73.38,73.43,46496.0,59.1192,59.2718,58.9345,58.9746,46496.0
2020-04-29 15:35:00,73.43,73.59,73.26,73.57,39041.0,58.9746,59.1031,58.8381,59.087,39041.0
2020-04-29 15:40:00,73.53,73.59,73.34,73.42,50964.0,59.0549,59.1031,58.9023,58.9666,50964.0
2020-04-29 15:45:00,73.38,73.45,73.34,73.37,56840.0,58.9345,58.9907,58.9023,58.9264,56840.0
2020-04-29 15:50:00,73.4,73.64,73.31,73.47,110376.0,58.9505,59.1433,58.8782,59.0067,110376.0
2020-04-29 15:55:00,73.47,73.66,73.44,73.44,187581.0,59.0067,59.1593,58.9826,58.9826,187581.0
2020-04-30 09:30:00,73.52,73.52,72.01,73.23,176140.0,59.0469,59.0469,57.8342,58.814,176140.0
2020-04-30 09:35:00,73.12,73.24,72.5,72.95,75567.0,58.7256,58.822,58.2277,58.5891,75567.0
2020-04-30 09:40:00,73.0,74.4,72.93,73.59,92449.0,58.6293,59.7537,58.573,59.1031,92449.0
2020-04-30 09:45:00,73.5,73.88,73.08,73.1,59296.0,59.0308,59.336,58.6935,58.7096,59296.0
2020-04-30 09:50:00,73.11,73.74,73.07,73.69,54504.0,58.7176,59.2236,58.6855,59.1834,54504.0
2020-04-30 09:55:00,73.63,74.7,73.58,74.59,136851.0,59.1352,59.9946,59.0951,59.9063,136851.0
2020-04-30 10:00:00,74.56,75.38,74.46,74.79,151689.0,59.8822,60.5407,59.8018,60.0669,151689.0
2020-04-30 10:05:00,74.7,74.99,74.36,74.91,77159.0,59.9946,60.2275,59.7215,60.1633,77159.0
2020-04-30 10:10:00,74.92,75.64,74.89,75.12,98730.0,60.1713,60.7496,60.1472,60.3319,98730.0
2020-04-30 10:15:00,75.11,75.45,74.85,75.32,58578.0,60.3239,60.597,60.1151,60.4925,58578.0
2020-04-30 10:20:00,75.26,75.44,74.85,75.05,60674.0,60.4444,60.5889,60.1151,60.2757,60674.0
2020-04-30 10:25:00,75.06,75.14,74.55,74.95,79358.0,60.2837,60.348,59.8741,60.1954,79358.0
2020-04-30 10:30:00,74.99,75.39,74.86,75.26,61467.0,60.2275,60.5488,60.1231,60.4444,61467.0
2020-04-30 10:35:00,75.22,75.25,74.9,75.02,45814.0,60.4122,60.4363,60.1552,60.2516,45814.0
2020-04-30 10:40:00,75.04,75.19,74.92,74.92,78150.0,60.2677,60.3881,60.1713,60.1713,78150.0
2020-04-30 10:45:00,74.92,75.29,74.89,74.97,52229.0,60.1713,60.4685,60.1472,60.2114,52229.0
2020-04-30 10:50:00,75.0,75.19,74.92,75.16,81825.0,60.2355,60.3881,60.1713,60.364,81825.0
2020-04-30 10:55:00,75.12,75.4,75.02,75.21,78454.0,60.3319,60.5568,60.2516,60.4042,78454.0
2020-04-30 11:00:00,75.25,75.41,74.85,75.05,58045.0,60.4363,60.5648,60.1151,60.2757,58045.0
2020-04-30 11:05:00,75.06,75.09,74.71,74.83,63139.0,60.2837,60.3078,60.0026,60.099,63139.0
2020-04-30 11:10:00,74.81,74.93,74.5,74.82,56134.0,60.0829,60.1793,59.834,60.091,56134.0
2020-04-30 11:15:00,74.81,74.92,74.46,74.47,41837.0,60.0829,60.1713,59.8018,59.8099,41837.0
2020-04-30 11:20:00,74.44,74.72,74.41,74.63,27757.0,59.7858,60.0107,59.7617,59.9384,27757.0
2020-04-30 11:25:00,74.61,74.74,74.56,74.7,31967.0,59.9223,60.0267,59.8822,59.9946,31967.0
2020-04-30 11:30:00,74.67,74.74,74.59,74.61,29282.0,59.9705,60.0267,59.9063,59.9223,29282.0
2020-04-30 11:35:00,74.58,74.79,74.55,74.72,15772.0,59.8982,60.0669,59.8741,60.0107,15772.0
2020-04-30 11:40:00,74.78,74.87,74.49,74.5,23425.0,60.0588,60.1311,59.8259,59.834,23425.0
2020-04-30 11:45:00,74.52,74.66,74.44,74.46,48757.0,59.85,59.9625,59.7858,59.8018,48757.0
2020-04-30 11:50:00,74.4,74.55,74.35,74.39,62914.0,59.7537,59.8741,59.7135,59.7456,62914.0
2020-04-30 11:55:00,74.37,74.4,73.7,73.99,83532.0,59.7296,59.7537,59.1915,59.4244,83532.0
2020-04-30 12:00:00,73.95,74.06,73.45,73.5,172055.0,59.3922,59.4806,58.9907,59.0308,172055.0
2020-04-30 12:05:00,73.5,74.13,73.23,73.9,64321.0,59.0308,59.5368,58.814,59.3521,64321.0
2020-04-30 12:10:00,73.88,74.16,73.77,74.04,55844.0,59.336,59.5609,59.2477,59.4645,55844.0
2020-04-30 12:15:00,74.04,74.25,73.8,73.8,62043.0,59.4645,59.6332,59.2718,59.2718,62043.0
2020-04-30 12:20:00,73.81,73.96,73.72,73.84,36173.0,59.2798,59.4003,59.2075,59.3039,36173.0
2020-04-30 12:25:00,73.84,73.9,73.6,73.73,21706.0,59.3039,59.3521,59.1111,59.2156,21706.0
2020-04-30 12:30:00,73.67,73.67,73.2,73.37,52409.0,59.1674,59.1674,58.7899,58.9264,52409.0
2020-04-30 12:35:00,73.39,73.84,73.27,73.84,43036.0,58.9425,59.3039,58.8461,59.3039,43036.0
2020-04-30 12:40:00,73.81,73.93,73.74,73.79,35440.0,59.2798,59.3762,59.2236,59.2637,35440.0
2020-04-30 12:45:00,73.8,73.89,73.63,73.84,23417.0,59.2718,59.3441,59.1352,59.3039,23417.0
2020-04-30 12:50:00,73.84,73.99,73.82,73.95,20072.0,59.3039,59.4244,59.2878,59.3922,20072.0
2020-04-30 12:55:00,73.92,73.92,73.63,73.67,33906.0,59.3681,59.3681,59.1352,59.1674,33906.0
2020-04-30 13:00:00,73.64,73.64,73.09,73.09,70780.0,59.1433,59.1433,58.7015,58.7015,70780.0
2020-04-30 13:05:00,73.1,73.25,73.04,73.06,58775.0,58.7096,58.83,58.6614,58.6774,58775.0
2020-04-30 13:10:00,73.06,73.55,73.03,73.55,51440.0,58.6774,59.071,58.6534,59.071,51440.0
2020-04-30 13:15:00,73.57,73.7,73.54,73.69,18757.0,59.087,59.1915,59.063,59.1834,18757.0
2020-04-30 13:20:00,73.73,73.85,73.52,73.52,19454.0,59.2156,59.3119,59.0469,59.0469,19454.0
2020-04-30 13:25:00,73.48,73.52,73.17,73.17,15680.0,59.0148,59.0469,58.7658,58.7658,15680.0
2020-04-30 13:30:00,73.18,73.34,73.11,73.19,31686.0,58.7738,58.9023,58.7176,58.7819,31686.0
2020-04-30 13:35:00,73.16,73.52,73.15,73.49,27764.0,58.7578,59.0469,58.7497,59.0228,27764.0
2020-04-30 13:40:00,73.47,73.48,73.05,73.1,15647.0,59.0067,59.0148,58.6694,58.7096,15647.0
2020-04-30 13:45:00,73.09,73.14,72.93,73.08,53368.0,58.7015,58.7417,58.573,58.6935,53368.0
2020-04-30 13:50:00,73.06,73.12,72.9,73.04,34485.0,58.6774,58.7256,58.5489,58.6614,34485.0
2020-04-30 13:55:00,73.04,73.13,72.8,72.84,21287.0,58.6614,58.7337,58.4686,58.5008,21287.0
2020-04-30 14:00:00,72.86,73.21,72.85,73.16,16744.0,58.5168,58.7979,58.5088,58.7578,16744.0
2020-04-30 14:05:00,73.17,73.42,73.05,73.1,20839.0,58.7658,58.9666,58.6694,58.7096,20839.0
2020-04-30 14:10:00,73.11,73.11,72.75,73.0,35897.0,58.7176,58.7176,58.4285,58.6293,35897.0
2020-04-30 14:15:00,72.99,73.02,72.79,72.88,18131.0,58.6212,58.6453,58.4606,58.5329,18131.0
2020-04-30 14:20:00,72.86,72.94,72.76,72.85,13252.0,58.5168,58.5811,58.4365,58.5088,13252.0
2020-04-30 14:25:00,72.87,73.14,72.87,73.02,32086.0,58.5249,58.7417,58.5249,58.6453,32086.0
2020-04-30 14:30:00,73.05,73.22,72.98,73.11,58541.0,58.6694,58.806,58.6132,58.7176,58541.0
2020-04-30 14:35:00,73.09,73.12,72.86,72.93,28199.0,58.7015,58.7256,58.5168,58.573,28199.0
2020-04-30 14:40:00,72.92,72.93,72.75,72.83,22811.0,58.565,58.573,58.4285,58.4927,22811.0
2020-04-30 14:45:00,72.84,73.0,72.78,73.0,20010.0,58.5008,58.6293,58.4526,58.6293,20010.0
2020-04-30 14:50:00,73.01,73.06,72.82,72.95,19222.0,58.6373,58.6774,58.4847,58.5891,19222.0
2020-04-30 14:55:00,72.93,73.01,72.82,72.96,20112.0,58.573,58.6373,58.4847,58.5971,20112.0
2020-04-30 15:00:00,72.98,73.05,72.67,72.69,24442.0,58.6132,58.6694,58.3642,58.3803,24442.0
2020-04-30 15:05:00,72.68,73.0,72.67,72.92,28920.0,58.3723,58.6293,58.3642,58.565,28920.0
2020-04-30 15:10:00,72.93,73.1,72.83,73.09,26529.0,58.573,58.7096,58.4927,58.7015,26529.0
2020-04-30 15:15:00,73.09,73.26,72.8,72.83,41306.0,58.7015,58.8381,58.4686,58.4927,41306.0
2020-04-30 15:20:00,72.8,72.89,72.68,72.73,50702.0,58.4686,58.5409,58.3723,58.4124,50702.0
2020-04-30 15:25:00,72.74,72.96,72.7,72.96,29279.0,58.4204,58.5971,58.3883,58.5971,29279.0
2020-04-30 15:30:00,72.95,73.09,72.73,72.75,40933.0,58.5891,58.7015,58.4124,58.4285,40933.0
2020-04-30 15:35:00,72.73,72.78,72.51,72.6,48077.0,58.4124,58.4526,58.2357,58.308,48077.0
2020-04-30 15:40:00,72.6,72.76,72.51,72.72,41020.0,58.308,58.4365,58.2357,58.4044,41020.0
2020-04-30 15:45:00,72.72,72.82,72.6,72.64,58015.0,58.4044,58.4847,58.308,58.3401,58015.0
2020-04-30 15:50:00,72.68,73.4,72.64,73.37,145623.0,58.3723,58.9505,58.3401,58.9264,145623.0
2020-04-30 15:55:00,73.38,73.38,72.96,72.98,307028.0,58.9345,58.9345,58.5971,58.6132,307028.0
2020-05-01 09:30:00,70.55,71.37,68.0,70.85,123157.0,56.6616,57.3201,54.6136,56.9025,123157.0
2020-05-01 09:35:00,70.72,71.12,69.1,69.34,46814.0,56.7981,57.1194,55.497,55.6898,46814.0
2020-05-01 09:40:00,69.46,70.0,69.08,69.43,47429.0,55.7861,56.2198,55.4809,55.762,47429.0
2020-05-01 09:45:00,69.52,69.54,68.5,68.62,74137.0,55.8343,55.8504,55.0151,55.1115,74137.0
2020-05-01 09:50:00,68.63,68.93,67.32,67.36,68440.0,55.1195,55.3605,54.0674,54.0995,68440.0
2020-05-01 09:55:00,67.43,67.69,66.76,67.19,87454.0,54.1558,54.3646,53.6177,53.963,87454.0
2020-05-01 10:00:00,67.34,67.59,66.88,67.05,76386.0,54.0835,54.2843,53.714,53.8506,76386.0
2020-05-01 10:05:00,67.07,67.7,67.05,67.25,47705.0,53.8666,54.3726,53.8506,54.0112,47705.0
2020-05-01 10:10:00,67.12,67.22,66.16,66.18,105359.0,53.9068,53.9871,53.1358,53.1518,105359.0
2020-05-01 10:15:00,66.24,66.57,66.11,66.2,67617.0,53.2,53.4651,53.0956,53.1679,67617.0
2020-05-01 10:20:00,66.18,66.73,66.0,66.19,54813.0,53.1518,53.5936,53.0073,53.1599,54813.0
2020-05-01 10:25:00,66.15,66.4,66.09,66.34,63081.0,53.1277,53.3285,53.0796,53.2803,63081.0
2020-05-01 10:30:00,66.38,66.47,66.17,66.42,70776.0,53.3125,53.3848,53.1438,53.3446,70776.0
2020-05-01 10:35:00,66.44,66.77,66.36,66.65,51492.0,53.3607,53.6257,53.2964,53.5293,51492.0
2020-05-01 10:40:00,66.61,67.1,66.38,66.41,123285.0,53.4972,53.8907,53.3125,53.3366,123285.0
2020-05-01 10:45:00,66.41,67.1,66.4,66.75,122391.0,53.3366,53.8907,53.3285,53.6096,122391.0
2020-05-01 10:50:00,66.8,67.03,66.73,66.85,53537.0,53.6498,53.8345,53.5936,53.6899,53537.0
2020-05-01 10:55:00,66.82,67.23,66.8,67.08,81179.0,53.6659,53.9951,53.6498,53.8747,81179.0
2020-05-01 11:00:00,67.05,67.71,67.04,67.43,73631.0,53.8506,54.3806,53.8425,54.1558,73631.0
2020-05-01 11:05:00,67.4,68.02,67.31,67.59,98396.0,54.1317,54.6296,54.0594,54.2843,98396.0
2020-05-01 11:10:00,67.6,67.68,67.07,67.3,50375.0,54.2923,54.3566,53.8666,54.0514,50375.0
2020-05-01 11:15:00,67.26,67.26,66.9,66.93,54535.0,54.0192,54.0192,53.7301,53.7542,54535.0
2020-05-01 11:20:00,66.96,67.2,66.81,67.06,79720.0,53.7783,53.971,53.6578,53.8586,79720.0
2020-05-01 11:25:00,67.03,67.23,66.95,67.08,42779.0,53.8345,53.9951,53.7703,53.8747,42779.0
2020-05-01 11:30:00,67.08,67.13,66.93,67.1,52605.0,53.8747,53.9148,53.7542,53.8907,52605.0
2020-05-01 11:35:00,67.09,67.09,66.94,66.99,48668.0,53.8827,53.8827,53.7622,53.8024,48668.0
2020-05-01 11:40:00,66.99,67.32,66.91,67.31,82149.0,53.8024,54.0674,53.7381,54.0594,82149.0
2020-05-01 11:45:00,67.33,67.48,66.72,66.91,132173.0,54.0755,54.1959,53.5855,53.7381,132173.0
2020-05-01 11:50:00,66.87,66.92,66.42,66.43,176673.0,53.706,53.7462,53.3446,53.3526,176673.0
2020-05-01 11:55:00,66.46,66.58,66.34,66.43,65387.0,53.3767,53.4731,53.2803,53.3526,65387.0
2020-05-01 12:00:00,66.45,66.53,66.05,66.12,65000.0,53.3687,53.4329,53.0474,53.1037,65000.0
2020-05-01 12:05:00,66.12,66.41,66.12,66.19,23514.0,53.1037,53.3366,53.1037,53.1599,23514.0
2020-05-01 12:10:00,66.22,66.8,66.15,66.7,43127.0,53.184,53.6498,53.1277,53.5695,43127.0
2020-05-01 12:15:00,66.66,66.77,66.16,66.22,25292.0,53.5373,53.6257,53.1358,53.184,25292.0
2020-05-01 12:20:00,66.22,66.23,65.66,65.67,73733.0,53.184,53.192,52.7342,52.7422,73733.0
2020-05-01 12:25:00,65.67,65.73,65.42,65.64,79256.0,52.7422,52.7904,52.5415,52.7181,79256.0
2020-05-01 12:30:00,65.62,65.63,65.26,65.42,53790.0,52.7021,52.7101,52.413,52.5415,53790.0
2020-05-01 12:35:00,65.38,65.47,65.34,65.42,23763.0,52.5093,52.5816,52.4772,52.5415,23763.0
2020-05-01 12:40:00,65.43,65.6,65.33,65.59,27617.0,52.5495,52.686,52.4692,52.678,27617.0
2020-05-01 12:45:00,65.57,66.22,65.55,66.07,42312.0,52.6619,53.184,52.6459,53.0635,42312.0
2020-05-01 12:50:00,66.03,66.09,65.85,65.91,12781.0,53.0314,53.0796,52.8868,52.935,12781.0
2020-05-01 12:55:00,65.92,65.97,65.78,65.86,39403.0,52.943,52.9832,52.8306,52.8948,39403.0
2020-05-01 13:00:00,65.86,66.2,65.85,66.18,26293.0,52.8948,53.1679,52.8868,53.1518,26293.0
2020-05-01 13:05:00,66.18,66.36,66.13,66.16,17674.0,53.1518,53.2964,53.1117,53.1358,17674.0
2020-05-01 13:10:00,66.19,66.3,66.08,66.09,13122.0,53.1599,53.2482,53.0715,53.0796,13122.0
2020-05-01 13:15:00,66.09,66.2,65.92,66.0,22480.0,53.0796,53.1679,52.943,53.0073,22480.0
2020-05-01 13:20:00,66.03,66.23,65.81,66.17,50475.0,53.0314,53.192,52.8547,53.1438,50475.0
2020-05-01 13:25:00,66.17,66.69,66.15,66.68,54893.0,53.1438,53.5614,53.1277,53.5534,54893.0
2020-05-01 13:30:00,66.7,67.01,66.67,66.76,51414.0,53.5695,53.8184,53.5454,53.6177,51414.0
2020-05-01 13:35:00,66.75,66.75,66.39,66.52,31552.0,53.6096,53.6096,53.3205,53.4249,31552.0
2020-05-01 13:40:00,66.52,66.74,66.21,66.39,31398.0,53.4249,53.6016,53.1759,53.3205,31398.0
2020-05-01 13:45:00,66.34,66.35,65.8,65.84,28404.0,53.2803,53.2884,52.8466,52.8788,28404.0
2020-05-01 13:50:00,65.84,66.29,65.72,66.17,28282.0,52.8788,53.2402,52.7824,53.1438,28282.0
2020-05-01 13:55:00,66.19,66.36,66.17,66.22,20608.0,53.1599,53.2964,53.1438,53.184,20608.0
2020-05-01 14:00:00,66.22,66.47,66.2,66.37,29303.0,53.184,53.3848,53.1679,53.3044,29303.0
2020-05-01 14:05:00,66.37,66.72,66.36,66.72,26990.0,53.3044,53.5855,53.2964,53.5855,26990.0
2020-05-01 14:10:00,66.73,66.89,66.72,66.83,26732.0,53.5936,53.7221,53.5855,53.6739,26732.0
2020-05-01 14:15:00,66.84,67.24,66.82,67.24,41285.0,53.6819,54.0032,53.6659,54.0032,41285.0
2020-05-01 14:20:00,67.25,67.51,67.23,67.51,39061.0,54.0112,54.22,53.9951,54.22,39061.0
2020-05-01 14:25:00,67.48,67.86,67.47,67.61,38731.0,54.1959,54.5011,54.1879,54.3003,38731.0
2020-05-01 14:30:00,67.61,67.61,67.26,67.26,35609.0,54.3003,54.3003,54.0192,54.0192,35609.0
2020-05-01 14:35:00,67.27,67.61,67.13,67.59,41958.0,54.0273,54.3003,53.9148,54.2843,41958.0
2020-05-01 14:40:00,67.56,67.79,67.49,67.67,61780.0,54.2602,54.4449,54.204,54.3485,61780.0
2020-05-01 14:45:00,67.65,67.67,67.1,67.24,66643.0,54.3325,54.3485,53.8907,54.0032,66643.0
2020-05-01 14:50:00,67.22,67.23,66.88,67.02,53728.0,53.9871,53.9951,53.714,53.8265,53728.0
2020-05-01 14:55:00,67.04,67.07,66.83,66.86,23713.0,53.8425,53.8666,53.6739,53.698,23713.0
2020-05-01 15:00:00,66.84,67.01,66.29,66.29,78032.0,53.6819,53.8184,53.2402,53.2402,78032.0
2020-05-01 15:05:00,66.3,66.37,66.01,66.35,80083.0,53.2482,53.3044,53.0153,53.2884,80083.0
2020-05-01 15:10:00,66.33,66.43,66.19,66.36,58450.0,53.2723,53.3526,53.1599,53.2964,58450.0
2020-05-01 15:15:00,66.35,66.59,66.02,66.51,88299.0,53.2884,53.4811,53.0233,53.4169,88299.0
2020-05-01 15:20:00,66.48,66.49,66.0,66.01,55995.0,53.3928,53.4008,53.0073,53.0153,55995.0
2020-05-01 15:25:00,66.0,66.01,65.7,65.79,93763.0,53.0073,53.0153,52.7663,52.8386,93763.0
2020-05-01 15:30:00,65.77,65.85,65.54,65.84,77987.0,52.8226,52.8868,52.6378,52.8788,77987.0
2020-05-01 15:35:00,65.85,66.02,65.6,65.6,74898.0,52.8868,53.0233,52.686,52.686,74898.0
2020-05-01 15:40:00,65.6,65.68,65.5,65.58,108279.0,52.686,52.7503,52.6057,52.67,108279.0
2020-05-01 15:45:00,65.57,65.76,65.42,65.67,99915.0,52.6619,52.8145,52.5415,52.7422,99915.0
2020-05-01 15:50:00,65.65,66.21,65.38,66.19,175278.0,52.7262,53.1759,52.5093,53.1599,175278.0
2020-05-01 15:55:00,66.19,66.6,66.18,66.36,262149.0,53.1599,53.4892,53.1518,53.2964,262149.0
2020-05-04 09:30:00,66.24,68.22,65.7,67.9,273864.0,53.2,54.7902,52.7663,54.5332,273864.0
2020-05-04 09:35:00,67.96,68.8,67.55,68.39,142913.0,54.5814,55.2561,54.2521,54.9268,142913.0
2020-05-04 09:40:00,68.39,68.94,67.94,68.74,102861.0,54.9268,55.3685,54.5654,55.2079,102861.0
2020-05-04 09:45:00,68.7,69.14,68.39,68.86,97683.0,55.1758,55.5291,54.9268,55.3043,97683.0
2020-05-04 09:50:00,68.8,69.41,68.41,69.15,92888.0,55.2561,55.746,54.9428,55.5372,92888.0
2020-05-04 09:55:00,69.18,69.67,69.02,69.18,79586.0,55.5613,55.9548,55.4328,55.5613,79586.0
2020-05-04 10:00:00,69.18,69.72,69.08,69.38,80684.0,55.5613,55.995,55.4809,55.7219,80684.0
2020-05-04 10:05:00,69.38,70.36,69.34,70.13,95341.0,55.7219,56.509,55.6898,56.3242,95341.0
2020-05-04 10:10:00,70.02,70.36,69.75,70.0,83530.0,56.2359,56.509,56.0191,56.2198,83530.0
2020-05-04 10:15:00,69.96,70.58,69.67,70.37,82948.0,56.1877,56.6857,55.9548,56.517,82948.0
2020-05-04 10:20:00,70.41,70.68,70.22,70.3,80362.0,56.5491,56.766,56.3965,56.4608,80362.0
2020-05-04 10:25:00,70.31,70.82,70.27,70.69,85577.0,56.4688,56.8784,56.4367,56.774,85577.0
2020-05-04 10:30:00,70.66,70.89,70.35,70.52,119566.0,56.7499,56.9346,56.5009,56.6375,119566.0
2020-05-04 10:35:00,70.53,70.74,70.13,70.73,67245.0,56.6455,56.8142,56.3242,56.8061,67245.0
2020-05-04 10:40:00,70.74,70.78,70.32,70.37,41798.0,56.8142,56.8463,56.4768,56.517,41798.0
2020-05-04 10:45:00,70.35,70.85,70.33,70.82,69729.0,56.5009,56.9025,56.4849,56.8784,69729.0
2020-05-04 10:50:00,70.84,70.89,70.66,70.89,66959.0,56.8945,56.9346,56.7499,56.9346,66959.0
2020-05-04 10:55:00,70.87,70.9,70.63,70.75,66292.0,56.9186,56.9427,56.7258,56.8222,66292.0
2020-05-04 11:00:00,70.75,70.91,70.0,70.06,75493.0,56.8222,56.9507,56.2198,56.268,75493.0
2020-05-04 11:05:00,70.06,70.42,70.0,70.37,42681.0,56.268,56.5572,56.2198,56.517,42681.0
2020-05-04 11:10:00,70.38,70.7,70.11,70.69,88207.0,56.525,56.782,56.3082,56.774,88207.0
2020-05-04 11:15:00,70.66,70.8,70.29,70.53,63726.0,56.7499,56.8624,56.4527,56.6455,63726.0
2020-05-04 11:20:00,70.53,70.74,70.15,70.23,85491.0,56.6455,56.8142,56.3403,56.4046,85491.0
2020-05-04 11:25:00,70.26,70.33,69.89,70.19,67688.0,56.4287,56.4849,56.1315,56.3724,67688.0
2020-05-04 11:30:00,70.17,70.26,69.97,70.16,66074.0,56.3564,56.4287,56.1957,56.3483,66074.0
2020-05-04 11:35:00,70.17,70.73,70.08,70.72,73881.0,56.3564,56.8061,56.2841,56.7981,73881.0
2020-05-04 11:40:00,70.72,70.72,70.05,70.05,33453.0,56.7981,56.7981,56.26,56.26,33453.0
2020-05-04 11:45:00,70.07,70.43,70.07,70.32,39230.0,56.2761,56.5652,56.2761,56.4768,39230.0
2020-05-04 11:50:00,70.32,70.56,70.22,70.34,62748.0,56.4768,56.6696,56.3965,56.4929,62748.0
2020-05-04 11:55:00,70.34,70.34,70.11,70.16,27680.0,56.4929,56.4929,56.3082,56.3483,27680.0
2020-05-04 12:00:00,70.16,70.29,70.15,70.19,32204.0,56.3483,56.4527,56.3403,56.3724,32204.0
2020-05-04 12:05:00,70.19,70.37,70.18,70.35,30661.0,56.3724,56.517,56.3644,56.5009,30661.0
2020-05-04 12:10:00,70.34,70.49,70.2,70.28,34815.0,56.4929,56.6134,56.3805,56.4447,34815.0
2020-05-04 12:15:00,70.21,70.31,70.21,70.28,43357.0,56.3885,56.4688,56.3885,56.4447,43357.0
2020-05-04 12:20:00,70.27,70.34,70.25,70.33,28436.0,56.4367,56.4929,56.4206,56.4849,28436.0
2020-05-04 12:25:00,70.34,70.77,70.34,70.73,45443.0,56.4929,56.8383,56.4929,56.8061,45443.0
2020-05-04 12:30:00,70.73,70.82,70.56,70.71,58237.0,56.8061,56.8784,56.6696,56.7901,58237.0
2020-05-04 12:35:00,70.72,70.72,70.54,70.57,21933.0,56.7981,56.7981,56.6535,56.6776,21933.0
2020-05-04 12:40:00,70.57,71.0,70.54,70.97,57225.0,56.6776,57.023,56.6535,56.9989,57225.0
2020-05-04 12:45:00,70.97,71.1,70.92,70.99,52721.0,56.9989,57.1033,56.9587,57.0149,52721.0
2020-05-04 12:50:00,70.96,71.41,70.89,71.4,50614.0,56.9909,57.3523,56.9346,57.3442,50614.0
2020-05-04 12:55:00,71.39,71.61,71.38,71.57,42032.0,57.3362,57.5129,57.3282,57.4808,42032.0
2020-05-04 13:00:00,71.58,71.71,71.3,71.31,28777.0,57.4888,57.5932,57.2639,57.272,28777.0
2020-05-04 13:05:00,71.26,71.26,71.0,71.0,33026.0,57.2318,57.2318,57.023,57.023,33026.0
2020-05-04 13:10:00,71.0,71.02,70.37,70.53,48038.0,57.023,57.039,56.517,56.6455,48038.0
2020-05-04 13:15:00,70.54,70.89,70.52,70.63,58286.0,56.6535,56.9346,56.6375,56.7258,58286.0
2020-05-04 13:20:00,70.59,70.69,70.3,70.41,20364.0,56.6937,56.774,56.4608,56.5491,20364.0
2020-05-04 13:25:00,70.4,70.6,70.37,70.57,29342.0,56.5411,56.7017,56.517,56.6776,29342.0
2020-05-04 13:30:00,70.58,70.66,70.38,70.39,37377.0,56.6857,56.7499,56.525,56.5331,37377.0
2020-05-04 13:35:00,70.39,70.66,70.24,70.33,50388.0,56.5331,56.7499,56.4126,56.4849,50388.0
2020-05-04 13:40:00,70.33,70.55,70.29,70.49,29650.0,56.4849,56.6616,56.4527,56.6134,29650.0
2020-05-04 13:45:00,70.51,70.8,70.47,70.8,40509.0,56.6294,56.8624,56.5973,56.8624,40509.0
2020-05-04 13:50:00,70.77,70.89,70.72,70.78,29195.0,56.8383,56.9346,56.7981,56.8463,29195.0
2020-05-04 13:55:00,70.78,70.82,70.5,70.5,20020.0,56.8463,56.8784,56.6214,56.6214,20020.0
2020-05-04 14:00:00,70.48,70.55,70.39,70.55,22151.0,56.6053,56.6616,56.5331,56.6616,22151.0
2020-05-04 14:05:00,70.54,70.63,70.5,70.61,13592.0,56.6535,56.7258,56.6214,56.7098,13592.0
2020-05-04 14:10:00,70.62,70.82,70.59,70.59,27671.0,56.7178,56.8784,56.6937,56.6937,27671.0
2020-05-04 14:15:00,70.59,70.88,70.55,70.85,33129.0,56.6937,56.9266,56.6616,56.9025,33129.0
2020-05-04 14:20:00,70.82,70.9,70.72,70.86,28550.0,56.8784,56.9427,56.7981,56.9105,28550.0
2020-05-04 14:25:00,70.87,70.9,70.86,70.88,36359.0,56.9186,56.9427,56.9105,56.9266,36359.0
2020-05-04 14:30:00,70.88,71.16,70.84,71.14,53285.0,56.9266,57.1515,56.8945,57.1354,53285.0
2020-05-04 14:35:00,71.15,71.16,70.99,71.0,49491.0,57.1434,57.1515,57.0149,57.023,49491.0
2020-05-04 14:40:00,71.0,71.17,70.97,71.08,37796.0,57.023,57.1595,56.9989,57.0872,37796.0
2020-05-04 14:45:00,71.03,71.37,71.02,71.29,35771.0,57.0471,57.3201,57.039,57.2559,35771.0
2020-05-04 14:50:00,71.26,71.42,71.06,71.06,35365.0,57.2318,57.3603,57.0712,57.0712,35365.0
2020-05-04 14:55:00,71.06,71.25,71.02,71.17,36363.0,57.0712,57.2238,57.039,57.1595,36363.0
2020-05-04 15:00:00,71.13,71.96,71.13,71.91,68234.0,57.1274,57.794,57.1274,57.7538,68234.0
2020-05-04 15:05:00,71.91,72.32,71.76,72.01,95868.0,57.7538,58.0831,57.6334,57.8342,95868.0
2020-05-04 15:10:00,72.02,72.69,71.97,72.57,90295.0,57.8422,58.3803,57.802,58.2839,90295.0
2020-05-04 15:15:00,72.58,73.32,72.52,73.24,121217.0,58.2919,58.8863,58.2438,58.822,121217.0
2020-05-04 15:20:00,73.24,73.5,73.06,73.49,118104.0,58.822,59.0308,58.6774,59.0228,118104.0
2020-05-04 15:25:00,73.48,73.86,73.23,73.34,162889.0,59.0148,59.32,58.814,58.9023,162889.0
2020-05-04 15:30:00,73.29,74.38,73.29,74.22,184314.0,58.8622,59.7376,58.8622,59.6091,184314.0
2020-05-04 15:35:00,74.24,74.41,73.23,73.61,232902.0,59.6252,59.7617,58.814,59.1192,232902.0
2020-05-04 15:40:00,73.61,73.65,72.79,72.84,135212.0,59.1192,59.1513,58.4606,58.5008,135212.0
2020-05-04 15:45:00,72.82,73.29,72.81,73.17,176911.0,58.4847,58.8622,58.4767,58.7658,176911.0
2020-05-04 15:50:00,73.15,73.74,73.14,73.38,208218.0,58.7497,59.2236,58.7417,58.9345,208218.0
2020-05-04 15:55:00,73.38,73.56,73.23,73.41,382929.0,58.9345,59.079,58.814,58.9585,382929.0
2020-05-05 09:30:00,75.5,76.24,75.36,75.96,260563.0,60.6371,61.2314,60.5247,61.0066,260563.0
2020-05-05 09:35:00,76.04,76.77,75.73,76.58,130141.0,61.0708,61.6571,60.8218,61.5045,130141.0
2020-05-05 09:40:00,76.6,76.76,76.11,76.25,114375.0,61.5206,61.6491,61.127,61.2395,114375.0
2020-05-05 09:45:00,76.31,76.63,76.13,76.22,150772.0,61.2877,61.5447,61.1431,61.2154,150772.0
2020-05-05 09:50:00,76.24,76.3,75.64,75.72,147490.0,61.2314,61.2796,60.7496,60.8138,147490.0
2020-05-05 09:55:00,75.7,76.08,75.6,75.82,139273.0,60.7977,61.1029,60.7174,60.8941,139273.0
2020-05-05 10:00:00,75.8,75.82,75.41,75.66,94696.0,60.8781,60.8941,60.5648,60.7656,94696.0
2020-05-05 10:05:00,75.64,75.84,75.29,75.53,133641.0,60.7496,60.9102,60.4685,60.6612,133641.0
2020-05-05 10:10:00,75.57,75.85,75.42,75.46,107515.0,60.6933,60.9182,60.5729,60.605,107515.0
2020-05-05 10:15:00,75.43,75.68,74.93,75.02,82921.0,60.5809,60.7817,60.1793,60.2516,82921.0
2020-05-05 10:20:00,75.0,75.09,74.38,74.86,102646.0,60.2355,60.3078,59.7376,60.1231,102646.0
2020-05-05 10:25:00,74.86,74.9,73.97,74.18,68345.0,60.1231,60.1552,59.4083,59.577,68345.0
2020-05-05 10:30:00,74.17,74.4,74.0,74.32,64804.0,59.5689,59.7537,59.4324,59.6894,64804.0
2020-05-05 10:35:00,74.36,74.74,74.36,74.55,41792.0,59.7215,60.0267,59.7215,59.8741,41792.0
2020-05-05 10:40:00,74.6,74.91,74.47,74.7,92772.0,59.9143,60.1633,59.8099,59.9946,92772.0
2020-05-05 10:45:00,74.68,74.68,73.91,73.94,79303.0,59.9785,59.9785,59.3601,59.3842,79303.0
2020-05-05 10:50:00,73.98,74.88,73.97,74.87,38046.0,59.4163,60.1392,59.4083,60.1311,38046.0
2020-05-05 10:55:00,74.86,75.12,74.66,74.8,85159.0,60.1231,60.3319,59.9625,60.0749,85159.0
2020-05-05 11:00:00,74.83,75.14,74.69,75.1,46886.0,60.099,60.348,59.9866,60.3159,46886.0
2020-05-05 11:05:00,75.12,75.39,75.01,75.21,44504.0,60.3319,60.5488,60.2436,60.4042,44504.0
2020-05-05 11:10:00,75.2,75.2,74.68,74.99,30276.0,60.3962,60.3962,59.9785,60.2275,30276.0
2020-05-05 11:15:00,75.01,75.03,74.19,74.31,68572.0,60.2436,60.2596,59.585,59.6814,68572.0
2020-05-05 11:20:00,74.29,74.66,74.2,74.66,46416.0,59.6653,59.9625,59.593,59.9625,46416.0
2020-05-05 11:25:00,74.64,74.72,74.4,74.7,28403.0,59.9464,60.0107,59.7537,59.9946,28403.0
2020-05-05 11:30:00,74.75,75.1,74.74,75.09,28210.0,60.0348,60.3159,60.0267,60.3078,28210.0
2020-05-05 11:35:00,75.16,75.22,74.7,74.77,37194.0,60.364,60.4122,59.9946,60.0508,37194.0
2020-05-05 11:40:00,74.76,75.0,74.71,74.96,21085.0,60.0428,60.2355,60.0026,60.2034,21085.0
2020-05-05 11:45:00,75.05,75.5,75.0,75.42,60478.0,60.2757,60.6371,60.2355,60.5729,60478.0
2020-05-05 11:50:00,75.39,75.44,75.08,75.33,36384.0,60.5488,60.5889,60.2998,60.5006,36384.0
2020-05-05 11:55:00,75.37,75.38,74.94,75.03,50101.0,60.5327,60.5407,60.1874,60.2596,50101.0
2020-05-05 12:00:00,75.05,75.17,74.72,75.17,62413.0,60.2757,60.3721,60.0107,60.3721,62413.0
2020-05-05 12:05:00,75.16,75.55,75.1,75.35,69234.0,60.364,60.6773,60.3159,60.5166,69234.0
2020-05-05 12:10:00,75.34,75.66,75.31,75.59,42332.0,60.5086,60.7656,60.4845,60.7094,42332.0
2020-05-05 12:15:00,75.58,75.73,75.51,75.58,32080.0,60.7014,60.8218,60.6451,60.7014,32080.0
2020-05-05 12:20:00,75.56,75.62,75.43,75.55,37811.0,60.6853,60.7335,60.5809,60.6773,37811.0
2020-05-05 12:25:00,75.52,75.71,75.45,75.52,23987.0,60.6532,60.8058,60.597,60.6532,23987.0
2020-05-05 12:30:00,75.52,75.79,75.48,75.73,42326.0,60.6532,60.87,60.621,60.8218,42326.0
2020-05-05 12:35:00,75.75,75.75,75.19,75.26,39676.0,60.8379,60.8379,60.3881,60.4444,39676.0
2020-05-05 12:40:00,75.23,75.23,74.95,75.02,39704.0,60.4203,60.4203,60.1954,60.2516,39704.0
2020-05-05 12:45:00,75.03,75.07,74.76,74.88,46620.0,60.2596,60.2918,60.0428,60.1392,46620.0
2020-05-05 12:50:00,74.91,74.97,74.72,74.91,36021.0,60.1633,60.2114,60.0107,60.1633,36021.0
2020-05-05 12:55:00,74.95,75.15,74.9,75.06,30488.0,60.1954,60.356,60.1552,60.2837,30488.0
2020-05-05 13:00:00,75.09,75.39,75.06,75.22,63740.0,60.3078,60.5488,60.2837,60.4122,63740.0
2020-05-05 13:05:00,75.21,75.3,75.04,75.28,27286.0,60.4042,60.4765,60.2677,60.4604,27286.0
2020-05-05 13:10:00,75.28,75.5,75.24,75.34,37791.0,60.4604,60.6371,60.4283,60.5086,37791.0
2020-05-05 13:15:00,75.35,75.75,75.34,75.72,41987.0,60.5166,60.8379,60.5086,60.8138,41987.0
2020-05-05 13:20:00,75.74,75.77,75.59,75.64,53380.0,60.8299,60.854,60.7094,60.7496,53380.0
2020-05-05 13:25:00,75.64,75.88,75.52,75.71,34938.0,60.7496,60.9423,60.6532,60.8058,34938.0
2020-05-05 13:30:00,75.74,75.87,75.59,75.72,26919.0,60.8299,60.9343,60.7094,60.8138,26919.0
2020-05-05 13:35:00,75.71,75.71,75.55,75.56,52861.0,60.8058,60.8058,60.6773,60.6853,52861.0
2020-05-05 13:40:00,75.58,75.71,75.52,75.59,39904.0,60.7014,60.8058,60.6532,60.7094,39904.0
2020-05-05 13:45:00,75.59,75.77,75.32,75.66,88828.0,60.7094,60.854,60.4925,60.7656,88828.0
2020-05-05 13:50:00,75.68,75.87,75.66,75.85,29514.0,60.7817,60.9343,60.7656,60.9182,29514.0
2020-05-05 13:55:00,75.87,76.08,75.83,75.88,76852.0,60.9343,61.1029,60.9021,60.9423,76852.0
2020-05-05 14:00:00,75.84,75.88,75.65,75.79,32375.0,60.9102,60.9423,60.7576,60.87,32375.0
2020-05-05 14:05:00,75.81,76.3,75.81,76.14,88769.0,60.8861,61.2796,60.8861,61.1511,88769.0
2020-05-05 14:10:00,76.13,76.48,76.11,76.44,62119.0,61.1431,61.4242,61.127,61.3921,62119.0
2020-05-05 14:15:00,76.42,76.42,75.91,75.91,63978.0,61.376,61.376,60.9664,60.9664,63978.0
2020-05-05 14:20:00,75.93,76.02,75.85,76.01,39363.0,60.9825,61.0547,60.9182,61.0467,39363.0
2020-05-05 14:25:00,76.02,76.23,76.02,76.15,55919.0,61.0547,61.2234,61.0547,61.1592,55919.0
2020-05-05 14:30:00,76.17,76.28,75.89,76.05,44884.0,61.1752,61.2636,60.9503,61.0788,44884.0
2020-05-05 14:35:00,76.08,76.22,75.97,76.13,58343.0,61.1029,61.2154,61.0146,61.1431,58343.0
2020-05-05 14:40:00,76.13,76.13,75.91,75.98,41285.0,61.1431,61.1431,60.9664,61.0226,41285.0
2020-05-05 14:45:00,75.98,76.05,75.81,76.05,66868.0,61.0226,61.0788,60.8861,61.0788,66868.0
2020-05-05 14:50:00,76.05,76.15,75.84,75.91,116188.0,61.0788,61.1592,60.9102,60.9664,116188.0
2020-05-05 14:55:00,75.91,75.99,75.4,75.45,30973.0,60.9664,61.0306,60.5568,60.597,30973.0
2020-05-05 15:00:00,75.43,75.56,75.33,75.48,51931.0,60.5809,60.6853,60.5006,60.621,51931.0
2020-05-05 15:05:00,75.49,75.89,75.44,75.87,66519.0,60.6291,60.9503,60.5889,60.9343,66519.0
2020-05-05 15:10:00,75.87,76.19,75.82,76.01,88793.0,60.9343,61.1913,60.8941,61.0467,88793.0
2020-05-05 15:15:00,76.01,76.02,75.2,75.28,105023.0,61.0467,61.0547,60.3962,60.4604,105023.0
2020-05-05 15:20:00,75.31,75.6,75.2,75.59,74954.0,60.4845,60.7174,60.3962,60.7094,74954.0
2020-05-05 15:25:00,75.58,75.64,75.23,75.33,80157.0,60.7014,60.7496,60.4203,60.5006,80157.0
2020-05-05 15:30:00,75.31,75.48,75.22,75.34,101678.0,60.4845,60.621,60.4122,60.5086,101678.0
2020-05-05 15:35:00,75.37,75.41,74.98,75.06,88760.0,60.5327,60.5648,60.2195,60.2837,88760.0
2020-05-05 15:40:00,75.06,75.31,74.89,75.03,87488.0,60.2837,60.4845,60.1472,60.2596,87488.0
2020-05-05 15:45:00,75.06,75.23,74.91,75.22,159645.0,60.2837,60.4203,60.1633,60.4122,159645.0
2020-05-05 15:50:00,75.23,75.8,75.14,75.44,185217.0,60.4203,60.8781,60.348,60.5889,185217.0
2020-05-05 15:55:00,75.44,75.67,75.05,75.19,325770.0,60.5889,60.7736,60.2757,60.3881,325770.0
2020-05-06 09:30:00,75.86,76.29,75.38,75.86,121413.0,60.9262,61.2716,60.5407,60.9262,121413.0
2020-05-06 09:35:00,75.88,75.93,75.42,75.48,43957.0,60.9423,60.9825,60.5729,60.621,43957.0
2020-05-06 09:40:00,75.46,75.68,74.96,75.26,93236.0,60.605,60.7817,60.2034,60.4444,93236.0
2020-05-06 09:45:00,75.26,75.66,75.08,75.12,39201.0,60.4444,60.7656,60.2998,60.3319,39201.0
2020-05-06 09:50:00,75.04,75.04,74.15,74.22,34928.0,60.2677,60.2677,59.5529,59.6091,34928.0
2020-05-06 09:55:00,74.24,74.55,73.85,74.3,54435.0,59.6252,59.8741,59.3119,59.6733,54435.0
2020-05-06 10:00:00,74.23,74.7,73.9,74.03,49661.0,59.6171,59.9946,59.3521,59.4565,49661.0
2020-05-06 10:05:00,73.98,74.12,73.52,73.53,49812.0,59.4163,59.5288,59.0469,59.0549,49812.0
2020-05-06 10:10:00,73.56,73.89,73.3,73.41,93655.0,59.079,59.3441,58.8702,58.9585,93655.0
2020-05-06 10:15:00,73.41,73.8,73.29,73.67,61961.0,58.9585,59.2718,58.8622,59.1674,61961.0
2020-05-06 10:20:00,73.65,74.13,73.56,73.91,37653.0,59.1513,59.5368,59.079,59.3601,37653.0
2020-05-06 10:25:00,73.93,74.1,73.51,73.59,65565.0,59.3762,59.5127,59.0389,59.1031,65565.0
2020-05-06 10:30:00,73.57,74.61,73.57,74.23,50625.0,59.087,59.9223,59.087,59.6171,50625.0
2020-05-06 10:35:00,74.23,74.4,73.04,73.04,124068.0,59.6171,59.7537,58.6614,58.6614,124068.0
2020-05-06 10:40:00,73.04,73.66,72.63,73.23,82259.0,58.6614,59.1593,58.3321,58.814,82259.0
2020-05-06 10:45:00,73.16,73.54,73.09,73.3,23160.0,58.7578,59.063,58.7015,58.8702,23160.0
2020-05-06 10:50:00,73.26,73.73,73.25,73.63,25980.0,58.8381,59.2156,58.83,59.1352,25980.0
2020-05-06 10:55:00,73.63,73.63,73.07,73.12,20064.0,59.1352,59.1352,58.6855,58.7256,20064.0
2020-05-06 11:00:00,73.12,73.31,72.96,72.97,17234.0,58.7256,58.8782,58.5971,58.6052,17234.0
2020-05-06 11:05:00,73.01,73.17,72.94,72.98,25563.0,58.6373,58.7658,58.5811,58.6132,25563.0
2020-05-06 11:10:00,73.06,73.06,72.5,72.64,47909.0,58.6774,58.6774,58.2277,58.3401,47909.0
2020-05-06 11:15:00,72.61,72.86,72.57,72.84,46127.0,58.316,58.5168,58.2839,58.5008,46127.0
2020-05-06 11:20:00,72.89,72.91,72.09,72.09,57564.0,58.5409,58.557,57.8984,57.8984,57564.0
2020-05-06 11:25:00,72.08,72.38,71.89,72.11,80206.0,57.8904,58.1313,57.7378,57.9145,80206.0
2020-05-06 11:30:00,72.11,72.3,71.97,72.2,38992.0,57.9145,58.0671,57.802,57.9867,38992.0
2020-05-06 11:35:00,72.24,72.32,72.0,72.22,42004.0,58.0189,58.0831,57.8261,58.0028,42004.0
2020-05-06 11:40:00,72.21,72.5,72.17,72.36,28172.0,57.9948,58.2277,57.9627,58.1152,28172.0
2020-05-06 11:45:00,72.37,72.74,72.3,72.41,18131.0,58.1233,58.4204,58.0671,58.1554,18131.0
2020-05-06 11:50:00,72.44,72.47,72.12,72.31,18309.0,58.1795,58.2036,57.9225,58.0751,18309.0
2020-05-06 11:55:00,72.28,72.62,72.25,72.48,17495.0,58.051,58.3241,58.0269,58.2116,17495.0
2020-05-06 12:00:00,72.49,72.59,72.27,72.59,24699.0,58.2197,58.3,58.043,58.3,24699.0
2020-05-06 12:05:00,72.6,72.6,72.21,72.27,15008.0,58.308,58.308,57.9948,58.043,15008.0
2020-05-06 12:10:00,72.29,72.75,72.28,72.73,40347.0,58.059,58.4285,58.051,58.4124,40347.0
2020-05-06 12:15:00,72.72,72.91,72.7,72.84,21963.0,58.4044,58.557,58.3883,58.5008,21963.0
2020-05-06 12:20:00,72.9,73.23,72.87,73.23,41533.0,58.5489,58.814,58.5249,58.814,41533.0
2020-05-06 12:25:00,73.24,73.4,73.11,73.24,38659.0,58.822,58.9505,58.7176,58.822,38659.0
2020-05-06 12:30:00,73.24,73.26,73.09,73.17,17675.0,58.822,58.8381,58.7015,58.7658,17675.0
2020-05-06 12:35:00,73.15,73.38,73.06,73.29,21724.0,58.7497,58.9345,58.6774,58.8622,21724.0
2020-05-06 12:40:00,73.31,73.6,73.29,73.42,57221.0,58.8782,59.1111,58.8622,58.9666,57221.0
2020-05-06 12:45:00,73.4,73.5,73.35,73.4,18674.0,58.9505,59.0308,58.9104,58.9505,18674.0
2020-05-06 12:50:00,73.42,73.42,73.1,73.26,42578.0,58.9666,58.9666,58.7096,58.8381,42578.0
2020-05-06 12:55:00,73.19,73.4,73.11,73.13,17167.0,58.7819,58.9505,58.7176,58.7337,17167.0
2020-05-06 13:00:00,73.12,73.13,72.87,73.01,64566.0,58.7256,58.7337,58.5249,58.6373,64566.0
2020-05-06 13:05:00,73.02,73.03,72.79,72.79,16658.0,58.6453,58.6534,58.4606,58.4606,16658.0
2020-05-06 13:10:00,72.8,72.89,72.7,72.74,19851.0,58.4686,58.5409,58.3883,58.4204,19851.0
2020-05-06 13:15:00,72.73,72.96,72.67,72.94,25748.0,58.4124,58.5971,58.3642,58.5811,25748.0
2020-05-06 13:20:00,72.93,72.94,72.72,72.83,23139.0,58.573,58.5811,58.4044,58.4927,23139.0
2020-05-06 13:25:00,72.8,73.0,72.8,72.94,14621.0,58.4686,58.6293,58.4686,58.5811,14621.0
2020-05-06 13:30:00,72.94,73.05,72.86,72.88,20086.0,58.5811,58.6694,58.5168,58.5329,20086.0
2020-05-06 13:35:00,72.89,73.26,72.89,73.24,34877.0,58.5409,58.8381,58.5409,58.822,34877.0
2020-05-06 13:40:00,73.22,73.29,73.14,73.24,15171.0,58.806,58.8622,58.7417,58.822,15171.0
2020-05-06 13:45:00,73.23,73.43,73.21,73.21,18761.0,58.814,58.9746,58.7979,58.7979,18761.0
2020-05-06 13:50:00,73.21,73.42,73.19,73.33,14726.0,58.7979,58.9666,58.7819,58.8943,14726.0
2020-05-06 13:55:00,73.34,73.51,73.34,73.5,22414.0,58.9023,59.0389,58.9023,59.0308,22414.0
2020-05-06 14:00:00,73.48,73.5,73.21,73.3,24181.0,59.0148,59.0308,58.7979,58.8702,24181.0
2020-05-06 14:05:00,73.25,73.36,73.22,73.27,26072.0,58.83,58.9184,58.806,58.8461,26072.0
2020-05-06 14:10:00,73.25,73.36,73.07,73.18,29730.0,58.83,58.9184,58.6855,58.7738,29730.0
2020-05-06 14:15:00,73.18,73.39,73.14,73.37,25608.0,58.7738,58.9425,58.7417,58.9264,25608.0
2020-05-06 14:20:00,73.37,73.39,73.15,73.22,18147.0,58.9264,58.9425,58.7497,58.806,18147.0
2020-05-06 14:25:00,73.24,73.32,72.92,72.92,20387.0,58.822,58.8863,58.565,58.565,20387.0
2020-05-06 14:30:00,72.9,73.05,72.82,72.95,18972.0,58.5489,58.6694,58.4847,58.5891,18972.0
2020-05-06 14:35:00,72.98,73.02,72.86,72.99,21531.0,58.6132,58.6453,58.5168,58.6212,21531.0
2020-05-06 14:40:00,73.01,73.17,72.92,73.17,30486.0,58.6373,58.7658,58.565,58.7658,30486.0
2020-05-06 14:45:00,73.15,73.33,73.15,73.16,25074.0,58.7497,58.8943,58.7497,58.7578,25074.0
2020-05-06 14:50:00,73.13,73.6,73.12,73.6,49035.0,58.7337,59.1111,58.7256,59.1111,49035.0
2020-05-06 14:55:00,73.62,73.85,73.58,73.62,46687.0,59.1272,59.3119,59.0951,59.1272,46687.0
2020-05-06 15:00:00,73.63,73.68,73.32,73.33,41054.0,59.1352,59.1754,58.8863,58.8943,41054.0
2020-05-06 15:05:00,73.35,73.41,73.3,73.39,42253.0,58.9104,58.9585,58.8702,58.9425,42253.0
2020-05-06 15:10:00,73.38,73.43,73.03,73.04,40576.0,58.9345,58.9746,58.6534,58.6614,40576.0
2020-05-06 15:15:00,73.07,73.15,73.03,73.09,19290.0,58.6855,58.7497,58.6534,58.7015,19290.0
2020-05-06 15:20:00,73.1,73.11,73.01,73.07,28183.0,58.7096,58.7176,58.6373,58.6855,28183.0
2020-05-06 15:25:00,73.12,73.41,73.0,73.08,81687.0,58.7256,58.9585,58.6293,58.6935,81687.0
2020-05-06 15:30:00,73.08,73.08,72.78,72.84,36284.0,58.6935,58.6935,58.4526,58.5008,36284.0
2020-05-06 15:35:00,72.84,72.87,72.63,72.69,43956.0,58.5008,58.5249,58.3321,58.3803,43956.0
2020-05-06 15:40:00,72.7,73.06,72.69,73.05,56396.0,58.3883,58.6774,58.3803,58.6694,56396.0
2020-05-06 15:45:00,73.05,73.08,72.32,72.38,93325.0,58.6694,58.6935,58.0831,58.1313,93325.0
2020-05-06 15:50:00,72.38,72.38,72.01,72.05,177793.0,58.1313,58.1313,57.8342,57.8663,177793.0
2020-05-06 15:55:00,72.06,72.13,71.82,71.89,223354.0,57.8743,57.9305,57.6816,57.7378,223354.0
2020-05-07 09:30:00,73.79,74.97,73.56,74.75,155412.0,59.2637,60.2114,59.079,60.0348,155412.0
2020-05-07 09:35:00,74.8,75.22,74.69,74.98,61640.0,60.0749,60.4122,59.9866,60.2195,61640.0
2020-05-07 09:40:00,74.92,75.62,74.81,75.43,54467.0,60.1713,60.7335,60.0829,60.5809,54467.0
2020-05-07 09:45:00,75.42,75.63,74.93,75.5,53406.0,60.5729,60.7415,60.1793,60.6371,53406.0
2020-05-07 09:50:00,75.57,75.57,75.14,75.34,53083.0,60.6933,60.6933,60.348,60.5086,53083.0
2020-05-07 09:55:00,75.34,75.45,74.79,74.79,45027.0,60.5086,60.597,60.0669,60.0669,45027.0
2020-05-07 10:00:00,74.78,74.8,74.26,74.26,56851.0,60.0588,60.0749,59.6412,59.6412,56851.0
2020-05-07 10:05:00,74.27,74.29,73.73,73.98,41076.0,59.6492,59.6653,59.2156,59.4163,41076.0
2020-05-07 10:10:00,73.96,74.2,73.7,73.89,66691.0,59.4003,59.593,59.1915,59.3441,66691.0
2020-05-07 10:15:00,73.89,74.15,73.72,74.15,46026.0,59.3441,59.5529,59.2075,59.5529,46026.0
2020-05-07 10:20:00,74.15,74.16,73.9,73.92,34091.0,59.5529,59.5609,59.3521,59.3681,34091.0
2020-05-07 10:25:00,73.9,73.91,73.65,73.65,62868.0,59.3521,59.3601,59.1513,59.1513,62868.0
2020-05-07 10:30:00,73.65,73.79,73.33,73.72,49576.0,59.1513,59.2637,58.8943,59.2075,49576.0
2020-05-07 10:35:00,73.71,74.02,73.6,73.63,49352.0,59.1995,59.4485,59.1111,59.1352,49352.0
2020-05-07 10:40:00,73.6,74.07,73.59,74.03,36441.0,59.1111,59.4886,59.1031,59.4565,36441.0
2020-05-07 10:45:00,74.06,74.46,74.06,74.24,44422.0,59.4806,59.8018,59.4806,59.6252,44422.0
2020-05-07 10:50:00,74.23,74.25,73.8,74.06,22565.0,59.6171,59.6332,59.2718,59.4806,22565.0
2020-05-07 10:55:00,74.08,74.18,73.78,74.08,32300.0,59.4967,59.577,59.2557,59.4967,32300.0
2020-05-07 11:00:00,74.08,74.25,74.04,74.04,18960.0,59.4967,59.6332,59.4645,59.4645,18960.0
2020-05-07 11:05:00,74.04,74.1,73.7,73.78,25860.0,59.4645,59.5127,59.1915,59.2557,25860.0
2020-05-07 11:10:00,73.78,74.03,73.78,73.95,15837.0,59.2557,59.4565,59.2557,59.3922,15837.0
2020-05-07 11:15:00,73.97,74.04,73.86,73.91,16839.0,59.4083,59.4645,59.32,59.3601,16839.0
2020-05-07 11:20:00,73.91,73.91,73.57,73.65,24327.0,59.3601,59.3601,59.087,59.1513,24327.0
2020-05-07 11:25:00,73.64,74.06,73.59,74.03,19993.0,59.1433,59.4806,59.1031,59.4565,19993.0
2020-05-07 11:30:00,74.0,74.06,73.69,73.7,18518.0,59.4324,59.4806,59.1834,59.1915,18518.0
2020-05-07 11:35:00,73.71,73.76,73.55,73.64,21965.0,59.1995,59.2396,59.071,59.1433,21965.0
2020-05-07 11:40:00,73.67,73.91,73.66,73.84,11916.0,59.1674,59.3601,59.1593,59.3039,11916.0
2020-05-07 11:45:00,73.84,73.99,73.8,73.84,15518.0,59.3039,59.4244,59.2718,59.3039,15518.0
2020-05-07 11:50:00,73.86,73.86,73.43,73.46,16470.0,59.32,59.32,58.9746,58.9987,16470.0
2020-05-07 11:55:00,73.51,73.57,73.38,73.43,18189.0,59.0389,59.087,58.9345,58.9746,18189.0
2020-05-07 12:00:00,73.45,73.77,73.45,73.7,31307.0,58.9907,59.2477,58.9907,59.1915,31307.0
2020-05-07 12:05:00,73.74,73.84,73.72,73.78,16941.0,59.2236,59.3039,59.2075,59.2557,16941.0
2020-05-07 12:10:00,73.76,74.12,73.75,74.12,28024.0,59.2396,59.5288,59.2316,59.5288,28024.0
2020-05-07 12:15:00,74.12,74.18,73.89,73.95,22771.0,59.5288,59.577,59.3441,59.3922,22771.0
2020-05-07 12:20:00,73.95,74.01,73.87,73.98,16645.0,59.3922,59.4404,59.328,59.4163,16645.0
2020-05-07 12:25:00,73.98,73.98,73.74,73.74,17796.0,59.4163,59.4163,59.2236,59.2236,17796.0
2020-05-07 12:30:00,73.75,73.75,73.51,73.61,20357.0,59.2316,59.2316,59.0389,59.1192,20357.0
2020-05-07 12:35:00,73.59,73.63,73.29,73.3,18936.0,59.1031,59.1352,58.8622,58.8702,18936.0
2020-05-07 12:40:00,73.28,73.4,73.12,73.17,23771.0,58.8541,58.9505,58.7256,58.7658,23771.0
2020-05-07 12:45:00,73.15,73.24,72.86,72.88,15031.0,58.7497,58.822,58.5168,58.5329,15031.0
2020-05-07 12:50:00,72.89,73.1,72.82,72.97,35143.0,58.5409,58.7096,58.4847,58.6052,35143.0
2020-05-07 12:55:00,72.98,73.21,72.95,73.16,31892.0,58.6132,58.7979,58.5891,58.7578,31892.0
2020-05-07 13:00:00,73.14,73.16,72.85,72.86,23517.0,58.7417,58.7578,58.5088,58.5168,23517.0
2020-05-07 13:05:00,72.87,73.06,72.82,73.06,12987.0,58.5249,58.6774,58.4847,58.6774,12987.0
2020-05-07 13:10:00,73.05,73.1,72.9,72.91,20587.0,58.6694,58.7096,58.5489,58.557,20587.0
2020-05-07 13:15:00,72.89,72.99,72.81,72.82,21831.0,58.5409,58.6212,58.4767,58.4847,21831.0
2020-05-07 13:20:00,72.8,72.84,72.57,72.59,17267.0,58.4686,58.5008,58.2839,58.3,17267.0
2020-05-07 13:25:00,72.6,72.63,72.53,72.59,16187.0,58.308,58.3321,58.2518,58.3,16187.0
2020-05-07 13:30:00,72.61,72.93,72.6,72.78,41216.0,58.316,58.573,58.308,58.4526,41216.0
2020-05-07 13:35:00,72.78,72.81,72.61,72.77,16475.0,58.4526,58.4767,58.316,58.4445,16475.0
2020-05-07 13:40:00,72.79,72.99,72.78,72.95,20075.0,58.4606,58.6212,58.4526,58.5891,20075.0
2020-05-07 13:45:00,72.95,73.27,72.93,73.14,30492.0,58.5891,58.8461,58.573,58.7417,30492.0
2020-05-07 13:50:00,73.16,73.2,72.97,73.07,58984.0,58.7578,58.7899,58.6052,58.6855,58984.0
2020-05-07 13:55:00,73.11,73.56,73.09,73.44,47446.0,58.7176,59.079,58.7015,58.9826,47446.0
2020-05-07 14:00:00,73.44,73.53,73.21,73.23,19588.0,58.9826,59.0549,58.7979,58.814,19588.0
2020-05-07 14:05:00,73.23,73.33,73.17,73.27,13894.0,58.814,58.8943,58.7658,58.8461,13894.0
2020-05-07 14:10:00,73.27,73.32,73.06,73.2,18279.0,58.8461,58.8863,58.6774,58.7899,18279.0
2020-05-07 14:15:00,73.2,73.46,73.2,73.34,22562.0,58.7899,58.9987,58.7899,58.9023,22562.0
2020-05-07 14:20:00,73.35,73.52,73.3,73.37,39033.0,58.9104,59.0469,58.8702,58.9264,39033.0
2020-05-07 14:25:00,73.38,73.74,73.38,73.62,32248.0,58.9345,59.2236,58.9345,59.1272,32248.0
2020-05-07 14:30:00,73.64,73.86,73.37,73.41,23385.0,59.1433,59.32,58.9264,58.9585,23385.0
2020-05-07 14:35:00,73.39,73.39,73.06,73.17,14927.0,58.9425,58.9425,58.6774,58.7658,14927.0
2020-05-07 14:40:00,73.19,73.22,72.95,72.98,30878.0,58.7819,58.806,58.5891,58.6132,30878.0
2020-05-07 14:45:00,73.0,73.11,72.93,73.09,28950.0,58.6293,58.7176,58.573,58.7015,28950.0
2020-05-07 14:50:00,73.07,73.36,72.98,73.27,26870.0,58.6855,58.9184,58.6132,58.8461,26870.0
2020-05-07 14:55:00,73.31,73.37,73.09,73.09,17377.0,58.8782,58.9264,58.7015,58.7015,17377.0
2020-05-07 15:00:00,73.08,73.17,72.94,73.05,21481.0,58.6935,58.7658,58.5811,58.6694,21481.0
2020-05-07 15:05:00,73.06,73.27,73.06,73.13,21047.0,58.6774,58.8461,58.6774,58.7337,21047.0
2020-05-07 15:10:00,73.15,73.24,72.99,73.02,18167.0,58.7497,58.822,58.6212,58.6453,18167.0
2020-05-07 15:15:00,73.02,73.14,72.82,73.13,32602.0,58.6453,58.7417,58.4847,58.7337,32602.0
2020-05-07 15:20:00,73.11,73.15,72.98,73.11,52604.0,58.7176,58.7497,58.6132,58.7176,52604.0
2020-05-07 15:25:00,73.1,73.17,73.0,73.09,17708.0,58.7096,58.7658,58.6293,58.7015,17708.0
2020-05-07 15:30:00,73.09,73.14,72.95,73.02,59582.0,58.7015,58.7417,58.5891,58.6453,59582.0
2020-05-07 15:35:00,73.03,73.08,72.97,73.01,33153.0,58.6534,58.6935,58.6052,58.6373,33153.0
2020-05-07 15:40:00,72.99,73.23,72.96,73.13,35773.0,58.6212,58.814,58.5971,58.7337,35773.0
2020-05-07 15:45:00,73.15,73.35,73.07,73.1,33875.0,58.7497,58.9104,58.6855,58.7096,33875.0
2020-05-07 15:50:00,73.1,73.39,73.09,73.23,65839.0,58.7096,58.9425,58.7015,58.814,65839.0
2020-05-07 15:55:00,73.22,73.32,73.03,73.26,108652.0,58.806,58.8863,58.6534,58.8381,108652.0
2020-05-08 09:30:00,74.63,75.09,74.38,74.53,81930.0,59.9384,60.3078,59.7376,59.8581,81930.0
2020-05-08 09:35:00,74.52,74.53,73.84,73.88,53489.0,59.85,59.8581,59.3039,59.336,53489.0
2020-05-08 09:40:00,73.79,74.59,73.78,74.46,28373.0,59.2637,59.9063,59.2557,59.8018,28373.0
2020-05-08 09:45:00,74.45,74.46,73.97,73.97,36820.0,59.7938,59.8018,59.4083,59.4083,36820.0
2020-05-08 09:50:00,73.98,74.1,73.82,73.91,34204.0,59.4163,59.5127,59.2878,59.3601,34204.0
2020-05-08 09:55:00,73.87,74.61,73.82,74.32,47811.0,59.328,59.9223,59.2878,59.6894,47811.0
2020-05-08 10:00:00,74.32,74.5,74.21,74.4,72668.0,59.6894,59.834,59.6011,59.7537,72668.0
2020-05-08 10:05:00,74.4,74.69,74.4,74.5,18915.0,59.7537,59.9866,59.7537,59.834,18915.0
2020-05-08 10:10:00,74.46,74.87,74.42,74.83,27761.0,59.8018,60.1311,59.7697,60.099,27761.0
2020-05-08 10:15:00,74.86,75.15,74.61,74.66,54707.0,60.1231,60.356,59.9223,59.9625,54707.0
2020-05-08 10:20:00,74.63,75.37,74.48,75.14,71451.0,59.9384,60.5327,59.8179,60.348,71451.0
2020-05-08 10:25:00,75.14,75.21,74.87,74.99,39581.0,60.348,60.4042,60.1311,60.2275,39581.0
2020-05-08 10:30:00,74.94,75.27,74.9,75.02,48360.0,60.1874,60.4524,60.1552,60.2516,48360.0
2020-05-08 10:35:00,75.04,75.24,74.87,74.87,31053.0,60.2677,60.4283,60.1311,60.1311,31053.0
2020-05-08 10:40:00,74.89,74.89,74.41,74.59,28286.0,60.1472,60.1472,59.7617,59.9063,28286.0
2020-05-08 10:45:00,74.63,74.89,74.54,74.84,28262.0,59.9384,60.1472,59.8661,60.107,28262.0
2020-05-08 10:50:00,74.78,75.02,74.7,75.01,16063.0,60.0588,60.2516,59.9946,60.2436,16063.0
2020-05-08 10:55:00,75.01,75.17,74.89,75.13,31085.0,60.2436,60.3721,60.1472,60.3399,31085.0
2020-05-08 11:00:00,75.08,75.27,74.66,74.83,31691.0,60.2998,60.4524,59.9625,60.099,31691.0
2020-05-08 11:05:00,74.92,74.97,74.84,74.92,22678.0,60.1713,60.2114,60.107,60.1713,22678.0
2020-05-08 11:10:00,74.88,75.25,74.84,75.12,30407.0,60.1392,60.4363,60.107,60.3319,30407.0
2020-05-08 11:15:00,75.14,75.4,75.13,75.28,28054.0,60.348,60.5568,60.3399,60.4604,28054.0
2020-05-08 11:20:00,75.27,75.45,75.27,75.4,12959.0,60.4524,60.597,60.4524,60.5568,12959.0
2020-05-08 11:25:00,75.43,75.73,75.34,75.56,76241.0,60.5809,60.8218,60.5086,60.6853,76241.0
2020-05-08 11:30:00,75.57,75.83,75.54,75.68,33399.0,60.6933,60.9021,60.6692,60.7817,33399.0
2020-05-08 11:35:00,75.7,75.73,75.32,75.51,38767.0,60.7977,60.8218,60.4925,60.6451,38767.0
2020-05-08 11:40:00,75.49,75.57,75.32,75.45,35278.0,60.6291,60.6933,60.4925,60.597,35278.0
2020-05-08 11:45:00,75.42,75.42,75.2,75.29,17269.0,60.5729,60.5729,60.3962,60.4685,17269.0
2020-05-08 11:50:00,75.29,75.57,75.28,75.41,14354.0,60.4685,60.6933,60.4604,60.5648,14354.0
2020-05-08 11:55:00,75.39,75.59,75.32,75.59,15162.0,60.5488,60.7094,60.4925,60.7094,15162.0
2020-05-08 12:00:00,75.59,75.79,75.56,75.76,20244.0,60.7094,60.87,60.6853,60.8459,20244.0
2020-05-08 12:05:00,75.78,75.78,75.48,75.51,15668.0,60.862,60.862,60.621,60.6451,15668.0
2020-05-08 12:10:00,75.49,75.83,75.49,75.73,19466.0,60.6291,60.9021,60.6291,60.8218,19466.0
2020-05-08 12:15:00,75.71,75.78,75.59,75.65,12083.0,60.8058,60.862,60.7094,60.7576,12083.0
2020-05-08 12:20:00,75.63,75.68,75.48,75.48,11205.0,60.7415,60.7817,60.621,60.621,11205.0
2020-05-08 12:25:00,75.48,75.5,75.33,75.46,10226.0,60.621,60.6371,60.5006,60.605,10226.0
2020-05-08 12:30:00,75.46,75.69,75.46,75.65,24068.0,60.605,60.7897,60.605,60.7576,24068.0
2020-05-08 12:35:00,75.66,75.87,75.66,75.87,21824.0,60.7656,60.9343,60.7656,60.9343,21824.0
2020-05-08 12:40:00,75.87,75.94,75.77,75.81,29479.0,60.9343,60.9905,60.854,60.8861,29479.0
2020-05-08 12:45:00,75.8,75.91,75.76,75.81,34645.0,60.8781,60.9664,60.8459,60.8861,34645.0
2020-05-08 12:50:00,75.81,76.12,75.81,76.11,35145.0,60.8861,61.1351,60.8861,61.127,35145.0
2020-05-08 12:55:00,76.13,76.2,76.09,76.13,22444.0,61.1431,61.1993,61.111,61.1431,22444.0
2020-05-08 13:00:00,76.14,76.17,76.04,76.08,19011.0,61.1511,61.1752,61.0708,61.1029,19011.0
2020-05-08 13:05:00,76.09,76.14,75.97,76.12,28145.0,61.111,61.1511,61.0146,61.1351,28145.0
2020-05-08 13:10:00,76.13,76.3,76.11,76.26,22099.0,61.1431,61.2796,61.127,61.2475,22099.0
2020-05-08 13:15:00,76.28,76.42,76.27,76.4,16681.0,61.2636,61.376,61.2555,61.3599,16681.0
2020-05-08 13:20:00,76.39,76.55,76.36,76.5,16050.0,61.3519,61.4804,61.3278,61.4403,16050.0
2020-05-08 13:25:00,76.5,76.58,76.41,76.58,19455.0,61.4403,61.5045,61.368,61.5045,19455.0
2020-05-08 13:30:00,76.58,76.88,76.56,76.88,25277.0,61.5045,61.7454,61.4884,61.7454,25277.0
2020-05-08 13:35:00,76.86,77.05,76.84,77.02,37977.0,61.7294,61.882,61.7133,61.8579,37977.0
2020-05-08 13:40:00,77.02,77.02,76.82,76.88,30877.0,61.8579,61.8579,61.6973,61.7454,30877.0
2020-05-08 13:45:00,76.89,77.14,76.89,76.99,35494.0,61.7535,61.9543,61.7535,61.8338,35494.0
2020-05-08 13:50:00,76.98,77.1,76.65,76.65,32883.0,61.8258,61.9221,61.5607,61.5607,32883.0
2020-05-08 13:55:00,76.67,76.67,76.38,76.54,43289.0,61.5768,61.5768,61.3439,61.4724,43289.0
2020-05-08 14:00:00,76.54,76.58,76.41,76.45,49251.0,61.4724,61.5045,61.368,61.4001,49251.0
2020-05-08 14:05:00,76.47,76.66,76.44,76.66,16111.0,61.4162,61.5688,61.3921,61.5688,16111.0
2020-05-08 14:10:00,76.66,76.84,76.61,76.83,15892.0,61.5688,61.7133,61.5286,61.7053,15892.0
2020-05-08 14:15:00,76.8,76.88,76.73,76.73,18909.0,61.6812,61.7454,61.625,61.625,18909.0
2020-05-08 14:20:00,76.73,76.79,76.6,76.63,12956.0,61.625,61.6732,61.5206,61.5447,12956.0
2020-05-08 14:25:00,76.63,76.65,76.46,76.56,22436.0,61.5447,61.5607,61.4081,61.4884,22436.0
2020-05-08 14:30:00,76.55,76.81,76.54,76.59,30981.0,61.4804,61.6892,61.4724,61.5125,30981.0
2020-05-08 14:35:00,76.56,76.63,76.42,76.42,17281.0,61.4884,61.5447,61.376,61.376,17281.0
2020-05-08 14:40:00,76.43,76.52,76.38,76.47,20003.0,61.384,61.4563,61.3439,61.4162,20003.0
2020-05-08 14:45:00,76.54,76.8,76.49,76.67,13716.0,61.4724,61.6812,61.4322,61.5768,13716.0
2020-05-08 14:50:00,76.67,76.69,76.49,76.57,16859.0,61.5768,61.5928,61.4322,61.4965,16859.0
2020-05-08 14:55:00,76.54,76.71,76.47,76.7,17295.0,61.4724,61.6089,61.4162,61.6009,17295.0
2020-05-08 15:00:00,76.7,76.75,76.58,76.59,23495.0,61.6009,61.641,61.5045,61.5125,23495.0
2020-05-08 15:05:00,76.62,76.65,76.55,76.58,12180.0,61.5366,61.5607,61.4804,61.5045,12180.0
2020-05-08 15:10:00,76.57,76.69,76.56,76.6,14311.0,61.4965,61.5928,61.4884,61.5206,14311.0
2020-05-08 15:15:00,76.6,76.77,76.53,76.77,13934.0,61.5206,61.6571,61.4643,61.6571,13934.0
2020-05-08 15:20:00,76.78,76.83,76.67,76.81,18791.0,61.6651,61.7053,61.5768,61.6892,18791.0
2020-05-08 15:25:00,76.81,76.82,76.53,76.53,29893.0,61.6892,61.6973,61.4643,61.4643,29893.0
2020-05-08 15:30:00,76.53,76.76,76.52,76.73,27373.0,61.4643,61.6491,61.4563,61.625,27373.0
2020-05-08 15:35:00,76.73,77.1,76.67,77.08,49658.0,61.625,61.9221,61.5768,61.9061,49658.0
2020-05-08 15:40:00,77.08,77.23,77.05,77.19,50307.0,61.9061,62.0265,61.882,61.9944,50307.0
2020-05-08 15:45:00,77.18,77.24,77.1,77.15,59397.0,61.9864,62.0346,61.9221,61.9623,59397.0
2020-05-08 15:50:00,77.16,77.44,77.04,77.2,86491.0,61.9703,62.1952,61.8739,62.0024,86491.0
2020-05-08 15:55:00,77.19,77.23,76.84,77.01,132125.0,61.9944,62.0265,61.7133,61.8499,132125.0
2020-05-11 09:30:00,76.16,77.12,75.97,76.78,111371.0,61.1672,61.9382,61.0146,61.6651,111371.0
2020-05-11 09:35:00,76.76,77.01,76.19,76.2,40815.0,61.6491,61.8499,61.1913,61.1993,40815.0
2020-05-11 09:40:00,76.18,76.91,76.17,76.83,37427.0,61.1832,61.7695,61.1752,61.7053,37427.0
2020-05-11 09:45:00,76.84,77.04,76.73,76.85,33127.0,61.7133,61.8739,61.625,61.7214,33127.0
2020-05-11 09:50:00,76.85,77.04,76.72,76.93,29195.0,61.7214,61.8739,61.6169,61.7856,29195.0
2020-05-11 09:55:00,76.89,76.92,76.4,76.87,53934.0,61.7535,61.7776,61.3599,61.7374,53934.0
2020-05-11 10:00:00,76.91,77.22,76.84,77.03,33887.0,61.7695,62.0185,61.7133,61.8659,33887.0
2020-05-11 10:05:00,77.06,77.34,77.06,77.27,36722.0,61.89,62.1149,61.89,62.0587,36722.0
2020-05-11 10:10:00,77.29,77.47,76.85,76.9,31649.0,62.0747,62.2193,61.7214,61.7615,31649.0
2020-05-11 10:15:00,76.94,76.97,76.52,76.74,37567.0,61.7936,61.8177,61.4563,61.633,37567.0
2020-05-11 10:20:00,76.77,76.89,76.51,76.56,17548.0,61.6571,61.7535,61.4483,61.4884,17548.0
2020-05-11 10:25:00,76.58,76.73,76.57,76.64,12668.0,61.5045,61.625,61.4965,61.5527,12668.0
2020-05-11 10:30:00,76.63,77.06,76.56,77.06,13121.0,61.5447,61.89,61.4884,61.89,13121.0
2020-05-11 10:35:00,77.13,77.21,76.92,76.94,24873.0,61.9462,62.0105,61.7776,61.7936,24873.0
2020-05-11 10:40:00,76.93,76.99,76.58,76.67,16269.0,61.7856,61.8338,61.5045,61.5768,16269.0
2020-05-11 10:45:00,76.68,76.68,76.31,76.36,22742.0,61.5848,61.5848,61.2877,61.3278,22742.0
2020-05-11 10:50:00,76.37,76.6,76.17,76.28,63553.0,61.3358,61.5206,61.1752,61.2636,63553.0
2020-05-11 10:55:00,76.26,76.32,75.93,76.02,39839.0,61.2475,61.2957,60.9825,61.0547,39839.0
2020-05-11 11:00:00,76.01,76.3,75.96,76.26,17031.0,61.0467,61.2796,61.0066,61.2475,17031.0
2020-05-11 11:05:00,76.25,76.51,76.2,76.3,32749.0,61.2395,61.4483,61.1993,61.2796,32749.0
2020-05-11 11:10:00,76.29,76.56,76.29,76.49,18863.0,61.2716,61.4884,61.2716,61.4322,18863.0
2020-05-11 11:15:00,76.5,76.5,76.17,76.34,21621.0,61.4403,61.4403,61.1752,61.3117,21621.0
2020-05-11 11:20:00,76.42,76.42,76.06,76.15,16349.0,61.376,61.376,61.0869,61.1592,16349.0
2020-05-11 11:25:00,76.14,76.15,75.85,75.96,32312.0,61.1511,61.1592,60.9182,61.0066,32312.0
2020-05-11 11:30:00,75.96,76.2,75.95,76.11,30846.0,61.0066,61.1993,60.9985,61.127,30846.0
2020-05-11 11:35:00,76.1,76.44,76.08,76.42,14129.0,61.119,61.3921,61.1029,61.376,14129.0
2020-05-11 11:40:00,76.44,76.48,76.33,76.45,20816.0,61.3921,61.4242,61.3037,61.4001,20816.0
2020-05-11 11:45:00,76.45,76.69,76.41,76.62,15682.0,61.4001,61.5928,61.368,61.5366,15682.0
2020-05-11 11:50:00,76.6,76.7,76.55,76.62,16663.0,61.5206,61.6009,61.4804,61.5366,16663.0
2020-05-11 11:55:00,76.66,76.75,76.53,76.75,34216.0,61.5688,61.641,61.4643,61.641,34216.0
2020-05-11 12:00:00,76.72,76.77,76.62,76.63,15042.0,61.6169,61.6571,61.5366,61.5447,15042.0
2020-05-11 12:05:00,76.65,76.81,76.61,76.8,15436.0,61.5607,61.6892,61.5286,61.6812,15436.0
2020-05-11 12:10:00,76.81,76.89,76.69,76.85,11083.0,61.6892,61.7535,61.5928,61.7214,11083.0
2020-05-11 12:15:00,76.83,77.17,76.81,77.15,20458.0,61.7053,61.9784,61.6892,61.9623,20458.0
2020-05-11 12:20:00,77.15,77.59,77.12,77.59,28468.0,61.9623,62.3157,61.9382,62.3157,28468.0
2020-05-11 12:25:00,77.62,77.74,77.46,77.5,22896.0,62.3398,62.4361,62.2113,62.2434,22896.0
2020-05-11 12:30:00,77.51,77.52,77.37,77.38,20777.0,62.2514,62.2595,62.139,62.147,20777.0
2020-05-11 12:35:00,77.37,77.44,77.27,77.42,18429.0,62.139,62.1952,62.0587,62.1791,18429.0
2020-05-11 12:40:00,77.44,77.45,77.11,77.14,14721.0,62.1952,62.2032,61.9302,61.9543,14721.0
2020-05-11 12:45:00,77.16,77.28,76.94,77.0,17227.0,61.9703,62.0667,61.7936,61.8418,17227.0
2020-05-11 12:50:00,76.93,77.14,76.93,77.11,12464.0,61.7856,61.9543,61.7856,61.9302,12464.0
2020-05-11 12:55:00,77.09,77.1,76.93,77.03,12952.0,61.9141,61.9221,61.7856,61.8659,12952.0
2020-05-11 13:00:00,77.02,77.06,76.92,77.06,13480.0,61.8579,61.89,61.7776,61.89,13480.0
2020-05-11 13:05:00,77.06,77.14,77.02,77.1,11826.0,61.89,61.9543,61.8579,61.9221,11826.0
2020-05-11 13:10:00,77.16,77.19,77.0,77.01,8413.0,61.9703,61.9944,61.8418,61.8499,8413.0
2020-05-11 13:15:00,77.01,77.1,76.95,77.0,15473.0,61.8499,61.9221,61.8017,61.8418,15473.0
2020-05-11 13:20:00,77.02,77.11,76.96,76.96,11918.0,61.8579,61.9302,61.8097,61.8097,11918.0
2020-05-11 13:25:00,76.98,76.99,76.67,76.7,15084.0,61.8258,61.8338,61.5768,61.6009,15084.0
2020-05-11 13:30:00,76.71,76.72,76.53,76.69,11944.0,61.6089,61.6169,61.4643,61.5928,11944.0
2020-05-11 13:35:00,76.67,76.68,76.56,76.68,6476.0,61.5768,61.5848,61.4884,61.5848,6476.0
2020-05-11 13:40:00,76.7,76.73,76.52,76.54,19062.0,61.6009,61.625,61.4563,61.4724,19062.0
2020-05-11 13:45:00,76.54,76.65,76.47,76.64,17603.0,61.4724,61.5607,61.4162,61.5527,17603.0
2020-05-11 13:50:00,76.64,76.83,76.61,76.78,20164.0,61.5527,61.7053,61.5286,61.6651,20164.0
2020-05-11 13:55:00,76.77,76.78,76.62,76.67,37473.0,61.6571,61.6651,61.5366,61.5768,37473.0
2020-05-11 14:00:00,76.68,76.78,76.6,76.65,14468.0,61.5848,61.6651,61.5206,61.5607,14468.0
2020-05-11 14:05:00,76.62,76.7,76.58,76.6,11618.0,61.5366,61.6009,61.5045,61.5206,11618.0
2020-05-11 14:10:00,76.56,76.57,76.44,76.52,14750.0,61.4884,61.4965,61.3921,61.4563,14750.0
2020-05-11 14:15:00,76.43,76.69,76.43,76.63,13395.0,61.384,61.5928,61.384,61.5447,13395.0
2020-05-11 14:20:00,76.61,76.69,76.5,76.54,9263.0,61.5286,61.5928,61.4403,61.4724,9263.0
2020-05-11 14:25:00,76.52,76.59,76.32,76.44,28121.0,61.4563,61.5125,61.2957,61.3921,28121.0
2020-05-11 14:30:00,76.44,76.64,76.41,76.64,16416.0,61.3921,61.5527,61.368,61.5527,16416.0
2020-05-11 14:35:00,76.65,76.76,76.58,76.7,19863.0,61.5607,61.6491,61.5045,61.6009,19863.0
2020-05-11 14:40:00,76.71,76.71,76.55,76.6,11446.0,61.6089,61.6089,61.4804,61.5206,11446.0
2020-05-11 14:45:00,76.61,76.65,76.58,76.65,12636.0,61.5286,61.5607,61.5045,61.5607,12636.0
2020-05-11 14:50:00,76.62,76.71,76.52,76.53,23675.0,61.5366,61.6089,61.4563,61.4643,23675.0
2020-05-11 14:55:00,76.54,76.57,76.44,76.49,30418.0,61.4724,61.4965,61.3921,61.4322,30418.0
2020-05-11 15:00:00,76.48,76.9,76.48,76.79,43449.0,61.4242,61.7615,61.4242,61.6732,43449.0
2020-05-11 15:05:00,76.78,76.89,76.74,76.84,12941.0,61.6651,61.7535,61.633,61.7133,12941.0
2020-05-11 15:10:00,76.84,76.93,76.84,76.9,15301.0,61.7133,61.7856,61.7133,61.7615,15301.0
2020-05-11 15:15:00,76.9,76.99,76.88,76.97,24435.0,61.7615,61.8338,61.7454,61.8177,24435.0
2020-05-11 15:20:00,76.94,77.03,76.91,76.95,20430.0,61.7936,61.8659,61.7695,61.8017,20430.0
2020-05-11 15:25:00,76.92,77.03,76.85,76.96,21432.0,61.7776,61.8659,61.7214,61.8097,21432.0
2020-05-11 15:30:00,76.92,77.08,76.88,77.05,27057.0,61.7776,61.9061,61.7454,61.882,27057.0
2020-05-11 15:35:00,77.03,77.12,76.96,77.0,33067.0,61.8659,61.9382,61.8097,61.8418,33067.0
2020-05-11 15:40:00,77.01,77.12,76.95,77.12,28121.0,61.8499,61.9382,61.8017,61.9382,28121.0
2020-05-11 15:45:00,77.13,77.15,77.02,77.1,39068.0,61.9462,61.9623,61.8579,61.9221,39068.0
2020-05-11 15:50:00,77.07,77.1,76.97,77.1,42703.0,61.898,61.9221,61.8177,61.9221,42703.0
2020-05-11 15:55:00,77.1,77.11,76.58,76.65,150667.0,61.9221,61.9302,61.5045,61.5607,150667.0
2020-05-12 09:30:00,77.12,77.37,76.58,77.22,86869.0,61.9382,62.139,61.5045,62.0185,86869.0
2020-05-12 09:35:00,77.11,77.3,77.07,77.2,44226.0,61.9302,62.0828,61.898,62.0024,44226.0
2020-05-12 09:40:00,77.19,77.22,76.65,76.77,32671.0,61.9944,62.0185,61.5607,61.6571,32671.0
2020-05-12 09:45:00,76.71,76.74,76.13,76.16,28359.0,61.6089,61.633,61.1431,61.1672,28359.0
2020-05-12 09:50:00,76.11,76.26,76.04,76.09,27869.0,61.127,61.2475,61.0708,61.111,27869.0
2020-05-12 09:55:00,76.11,76.39,76.05,76.23,23878.0,61.127,61.3519,61.0788,61.2234,23878.0
2020-05-12 10:00:00,76.25,76.38,76.18,76.29,24036.0,61.2395,61.3439,61.1832,61.2716,24036.0
2020-05-12 10:05:00,76.33,76.48,76.12,76.48,21742.0,61.3037,61.4242,61.1351,61.4242,21742.0
2020-05-12 10:10:00,76.49,76.75,76.41,76.75,23751.0,61.4322,61.641,61.368,61.641,23751.0
2020-05-12 10:15:00,76.77,76.9,76.66,76.72,22928.0,61.6571,61.7615,61.5688,61.6169,22928.0
2020-05-12 10:20:00,76.73,76.77,76.57,76.65,13395.0,61.625,61.6571,61.4965,61.5607,13395.0
2020-05-12 10:25:00,76.69,76.75,76.27,76.27,24331.0,61.5928,61.641,61.2555,61.2555,24331.0
2020-05-12 10:30:00,76.29,76.33,76.03,76.11,27875.0,61.2716,61.3037,61.0628,61.127,27875.0
2020-05-12 10:35:00,76.1,76.12,75.54,75.64,36880.0,61.119,61.1351,60.6692,60.7496,36880.0
2020-05-12 10:40:00,75.64,75.77,75.5,75.54,24902.0,60.7496,60.854,60.6371,60.6692,24902.0
2020-05-12 10:45:00,75.58,75.62,75.12,75.22,40420.0,60.7014,60.7335,60.3319,60.4122,40420.0
2020-05-12 10:50:00,75.19,75.26,75.07,75.23,33058.0,60.3881,60.4444,60.2918,60.4203,33058.0
2020-05-12 10:55:00,75.24,75.51,75.2,75.26,47783.0,60.4283,60.6451,60.3962,60.4444,47783.0
2020-05-12 11:00:00,75.28,75.45,75.19,75.4,23621.0,60.4604,60.597,60.3881,60.5568,23621.0
2020-05-12 11:05:00,75.37,75.54,75.03,75.54,39765.0,60.5327,60.6692,60.2596,60.6692,39765.0
2020-05-12 11:10:00,75.59,75.59,75.34,75.4,19290.0,60.7094,60.7094,60.5086,60.5568,19290.0
2020-05-12 11:15:00,75.37,75.48,75.3,75.39,20646.0,60.5327,60.621,60.4765,60.5488,20646.0
2020-05-12 11:20:00,75.36,75.46,75.21,75.28,18784.0,60.5247,60.605,60.4042,60.4604,18784.0
2020-05-12 11:25:00,75.28,75.43,75.17,75.42,16488.0,60.4604,60.5809,60.3721,60.5729,16488.0
2020-05-12 11:30:00,75.4,75.51,75.24,75.34,24948.0,60.5568,60.6451,60.4283,60.5086,24948.0
2020-05-12 11:35:00,75.29,75.38,75.12,75.28,13502.0,60.4685,60.5407,60.3319,60.4604,13502.0
2020-05-12 11:40:00,75.28,75.33,75.2,75.26,17854.0,60.4604,60.5006,60.3962,60.4444,17854.0
2020-05-12 11:45:00,75.27,75.29,75.06,75.13,12348.0,60.4524,60.4685,60.2837,60.3399,12348.0
2020-05-12 11:50:00,75.09,75.24,75.08,75.18,14981.0,60.3078,60.4283,60.2998,60.3801,14981.0
2020-05-12 11:55:00,75.14,75.29,75.09,75.2,12613.0,60.348,60.4685,60.3078,60.3962,12613.0
2020-05-12 12:00:00,75.2,75.33,75.12,75.33,18480.0,60.3962,60.5006,60.3319,60.5006,18480.0
2020-05-12 12:05:00,75.28,75.5,75.27,75.49,19439.0,60.4604,60.6371,60.4524,60.6291,19439.0
2020-05-12 12:10:00,75.46,75.65,75.31,75.63,25732.0,60.605,60.7576,60.4845,60.7415,25732.0
2020-05-12 12:15:00,75.65,75.75,75.57,75.68,18806.0,60.7576,60.8379,60.6933,60.7817,18806.0
2020-05-12 12:20:00,75.66,75.84,75.64,75.8,17514.0,60.7656,60.9102,60.7496,60.8781,17514.0
2020-05-12 12:25:00,75.77,75.86,75.71,75.83,17100.0,60.854,60.9262,60.8058,60.9021,17100.0
2020-05-12 12:30:00,75.79,75.89,75.57,75.61,16218.0,60.87,60.9503,60.6933,60.7255,16218.0
2020-05-12 12:35:00,75.64,75.97,75.58,75.93,29420.0,60.7496,61.0146,60.7014,60.9825,29420.0
2020-05-12 12:40:00,75.95,75.99,75.82,75.83,25211.0,60.9985,61.0306,60.8941,60.9021,25211.0
2020-05-12 12:45:00,75.89,75.98,75.89,75.94,7377.0,60.9503,61.0226,60.9503,60.9905,7377.0
2020-05-12 12:50:00,75.89,75.91,75.76,75.79,10721.0,60.9503,60.9664,60.8459,60.87,10721.0
2020-05-12 12:55:00,75.83,75.95,75.8,75.9,12234.0,60.9021,60.9985,60.8781,60.9584,12234.0
2020-05-12 13:00:00,75.9,75.93,75.59,75.7,12526.0,60.9584,60.9825,60.7094,60.7977,12526.0
2020-05-12 13:05:00,75.73,75.77,75.62,75.69,11886.0,60.8218,60.854,60.7335,60.7897,11886.0
2020-05-12 13:10:00,75.63,75.63,75.36,75.38,42656.0,60.7415,60.7415,60.5247,60.5407,42656.0
2020-05-12 13:15:00,75.38,75.43,74.86,74.87,56788.0,60.5407,60.5809,60.1231,60.1311,56788.0
2020-05-12 13:20:00,74.89,74.99,74.74,74.74,20262.0,60.1472,60.2275,60.0267,60.0267,20262.0
2020-05-12 13:25:00,74.75,74.77,74.53,74.61,25400.0,60.0348,60.0508,59.8581,59.9223,25400.0
2020-05-12 13:30:00,74.64,74.87,74.64,74.87,11231.0,59.9464,60.1311,59.9464,60.1311,11231.0
2020-05-12 13:35:00,74.85,74.9,74.72,74.85,15652.0,60.1151,60.1552,60.0107,60.1151,15652.0
2020-05-12 13:40:00,74.8,74.82,74.72,74.73,11907.0,60.0749,60.091,60.0107,60.0187,11907.0
2020-05-12 13:45:00,74.73,74.85,74.66,74.75,12356.0,60.0187,60.1151,59.9625,60.0348,12356.0
2020-05-12 13:50:00,74.72,74.8,74.65,74.78,16510.0,60.0107,60.0749,59.9544,60.0588,16510.0
2020-05-12 13:55:00,74.75,74.81,74.65,74.76,14986.0,60.0348,60.0829,59.9544,60.0428,14986.0
2020-05-12 14:00:00,74.78,74.87,74.7,74.79,22663.0,60.0588,60.1311,59.9946,60.0669,22663.0
2020-05-12 14:05:00,74.78,74.88,74.68,74.71,14509.0,60.0588,60.1392,59.9785,60.0026,14509.0
2020-05-12 14:10:00,74.67,74.67,74.53,74.55,13275.0,59.9705,59.9705,59.8581,59.8741,13275.0
2020-05-12 14:15:00,74.53,74.61,74.42,74.44,16706.0,59.8581,59.9223,59.7697,59.7858,16706.0
2020-05-12 14:20:00,74.48,74.6,74.47,74.55,11395.0,59.8179,59.9143,59.8099,59.8741,11395.0
2020-05-12 14:25:00,74.54,74.56,74.26,74.29,11563.0,59.8661,59.8822,59.6412,59.6653,11563.0
2020-05-12 14:30:00,74.28,74.28,74.13,74.21,23462.0,59.6573,59.6573,59.5368,59.6011,23462.0
2020-05-12 14:35:00,74.2,74.43,74.14,74.39,27043.0,59.593,59.7778,59.5448,59.7456,27043.0
2020-05-12 14:40:00,74.4,74.45,74.21,74.34,29611.0,59.7537,59.7938,59.6011,59.7055,29611.0
2020-05-12 14:45:00,74.33,74.46,74.26,74.41,42595.0,59.6974,59.8018,59.6412,59.7617,42595.0
2020-05-12 14:50:00,74.4,74.66,74.39,74.65,22950.0,59.7537,59.9625,59.7456,59.9544,22950.0
2020-05-12 14:55:00,74.63,74.69,74.54,74.59,22629.0,59.9384,59.9866,59.8661,59.9063,22629.0
2020-05-12 15:00:00,74.58,74.72,74.52,74.69,24109.0,59.8982,60.0107,59.85,59.9866,24109.0
2020-05-12 15:05:00,74.68,74.82,74.66,74.76,24520.0,59.9785,60.091,59.9625,60.0428,24520.0
2020-05-12 15:10:00,74.74,74.74,74.59,74.68,29174.0,60.0267,60.0267,59.9063,59.9785,29174.0
2020-05-12 15:15:00,74.69,74.8,74.59,74.64,31832.0,59.9866,60.0749,59.9063,59.9464,31832.0
2020-05-12 15:20:00,74.6,74.74,74.57,74.61,24727.0,59.9143,60.0267,59.8902,59.9223,24727.0
2020-05-12 15:25:00,74.59,74.79,74.56,74.58,28505.0,59.9063,60.0669,59.8822,59.8982,28505.0
2020-05-12 15:30:00,74.58,74.61,74.43,74.44,34228.0,59.8982,59.9223,59.7778,59.7858,34228.0
2020-05-12 15:35:00,74.42,74.43,74.25,74.37,31608.0,59.7697,59.7778,59.6332,59.7296,31608.0
2020-05-12 15:40:00,74.38,74.38,74.11,74.12,46941.0,59.7376,59.7376,59.5207,59.5288,46941.0
2020-05-12 15:45:00,74.12,74.15,73.9,73.95,56121.0,59.5288,59.5529,59.3521,59.3922,56121.0
2020-05-12 15:50:00,73.94,74.08,73.63,73.77,105374.0,59.3842,59.4967,59.1352,59.2477,105374.0
2020-05-12 15:55:00,73.77,73.83,73.49,73.52,201230.0,59.2477,59.2959,59.0228,59.0469,201230.0
2020-05-13 09:30:00,73.0,73.15,72.11,72.45,112550.0,58.6293,58.7497,57.9145,58.1875,112550.0
2020-05-13 09:35:00,72.34,72.37,71.64,72.08,68559.0,58.0992,58.1233,57.537,57.8904,68559.0
2020-05-13 09:40:00,72.08,72.86,71.98,72.75,59443.0,57.8904,58.5168,57.8101,58.4285,59443.0
2020-05-13 09:45:00,72.78,73.36,72.73,73.0,26853.0,58.4526,58.9184,58.4124,58.6293,26853.0
2020-05-13 09:50:00,73.02,73.06,72.3,72.37,36417.0,58.6453,58.6774,58.0671,58.1233,36417.0
2020-05-13 09:55:00,72.36,72.37,71.65,72.34,46041.0,58.1152,58.1233,57.545,58.0992,46041.0
2020-05-13 10:00:00,72.39,72.86,72.2,72.56,30360.0,58.1393,58.5168,57.9867,58.2759,30360.0
2020-05-13 10:05:00,72.54,72.82,72.27,72.27,25694.0,58.2598,58.4847,58.043,58.043,25694.0
2020-05-13 10:10:00,72.27,72.59,72.19,72.54,38088.0,58.043,58.3,57.9787,58.2598,38088.0
2020-05-13 10:15:00,72.55,72.83,72.44,72.62,15235.0,58.2678,58.4927,58.1795,58.3241,15235.0
2020-05-13 10:20:00,72.58,72.62,71.94,72.07,30291.0,58.2919,58.3241,57.7779,57.8823,30291.0
2020-05-13 10:25:00,72.09,72.43,72.01,72.21,15327.0,57.8984,58.1715,57.8342,57.9948,15327.0
2020-05-13 10:30:00,72.22,73.03,72.22,72.7,31836.0,58.0028,58.6534,58.0028,58.3883,31836.0
2020-05-13 10:35:00,72.7,72.78,72.2,72.3,26901.0,58.3883,58.4526,57.9867,58.0671,26901.0
2020-05-13 10:40:00,72.35,72.5,71.72,71.93,35815.0,58.1072,58.2277,57.6012,57.7699,35815.0
2020-05-13 10:45:00,71.88,72.05,71.59,71.64,37637.0,57.7297,57.8663,57.4968,57.537,37637.0
2020-05-13 10:50:00,71.64,71.95,71.56,71.92,16722.0,57.537,57.786,57.4727,57.7619,16722.0
2020-05-13 10:55:00,71.97,72.08,71.59,71.68,34928.0,57.802,57.8904,57.4968,57.5691,34928.0
2020-05-13 11:00:00,71.74,71.92,71.4,71.88,31391.0,57.6173,57.7619,57.3442,57.7297,31391.0
2020-05-13 11:05:00,71.91,72.15,71.69,71.69,28440.0,57.7538,57.9466,57.5771,57.5771,28440.0
2020-05-13 11:10:00,71.65,71.72,71.44,71.65,37238.0,57.545,57.6012,57.3764,57.545,37238.0
2020-05-13 11:15:00,71.66,71.93,71.27,71.33,19418.0,57.5531,57.7699,57.2398,57.288,19418.0
2020-05-13 11:20:00,71.33,71.33,70.86,71.09,36425.0,57.288,57.288,56.9105,57.0953,36425.0
2020-05-13 11:25:00,71.1,71.41,70.94,71.33,26316.0,57.1033,57.3523,56.9748,57.288,26316.0
2020-05-13 11:30:00,71.34,71.5,71.1,71.13,21208.0,57.296,57.4245,57.1033,57.1274,21208.0
2020-05-13 11:35:00,71.17,71.2,70.73,70.84,25185.0,57.1595,57.1836,56.8061,56.8945,25185.0
2020-05-13 11:40:00,70.85,71.12,70.75,70.82,21208.0,56.9025,57.1194,56.8222,56.8784,21208.0
2020-05-13 11:45:00,70.8,70.95,70.65,70.82,23771.0,56.8624,56.9828,56.7419,56.8784,23771.0
2020-05-13 11:50:00,70.86,71.1,70.65,70.87,51975.0,56.9105,57.1033,56.7419,56.9186,51975.0
2020-05-13 11:55:00,70.85,71.09,70.7,71.08,32012.0,56.9025,57.0953,56.782,57.0872,32012.0
2020-05-13 12:00:00,71.05,71.31,70.85,70.95,23681.0,57.0631,57.272,56.9025,56.9828,23681.0
2020-05-13 12:05:00,70.98,71.14,70.88,70.98,26924.0,57.0069,57.1354,56.9266,57.0069,26924.0
2020-05-13 12:10:00,70.98,71.17,70.92,71.08,32020.0,57.0069,57.1595,56.9587,57.0872,32020.0
2020-05-13 12:15:00,71.09,71.19,70.72,70.76,26298.0,57.0953,57.1756,56.7981,56.8302,26298.0
2020-05-13 12:20:00,70.73,71.16,70.65,71.02,38316.0,56.8061,57.1515,56.7419,57.039,38316.0
2020-05-13 12:25:00,71.0,71.19,70.94,71.1,20577.0,57.023,57.1756,56.9748,57.1033,20577.0
2020-05-13 12:30:00,71.11,71.4,71.11,71.37,24507.0,57.1113,57.3442,57.1113,57.3201,24507.0
2020-05-13 12:35:00,71.38,71.46,71.23,71.46,13198.0,57.3282,57.3924,57.2077,57.3924,13198.0
2020-05-13 12:40:00,71.44,71.45,71.07,71.17,22288.0,57.3764,57.3844,57.0792,57.1595,22288.0
2020-05-13 12:45:00,71.21,71.36,71.14,71.23,12059.0,57.1916,57.3121,57.1354,57.2077,12059.0
2020-05-13 12:50:00,71.22,71.32,71.06,71.32,16804.0,57.1997,57.28,57.0712,57.28,16804.0
2020-05-13 12:55:00,71.31,71.35,71.13,71.3,7797.0,57.272,57.3041,57.1274,57.2639,7797.0
2020-05-13 13:00:00,71.31,71.4,71.23,71.28,16529.0,57.272,57.3442,57.2077,57.2479,16529.0
2020-05-13 13:05:00,71.3,71.36,71.06,71.35,16794.0,57.2639,57.3121,57.0712,57.3041,16794.0
2020-05-13 13:10:00,71.34,72.0,71.34,71.88,38195.0,57.296,57.8261,57.296,57.7297,38195.0
2020-05-13 13:15:00,71.88,72.33,71.74,72.3,34636.0,57.7297,58.0912,57.6173,58.0671,34636.0
2020-05-13 13:20:00,72.31,72.35,72.03,72.03,20146.0,58.0751,58.1072,57.8502,57.8502,20146.0
2020-05-13 13:25:00,72.03,72.1,71.94,72.02,33655.0,57.8502,57.9064,57.7779,57.8422,33655.0
2020-05-13 13:30:00,72.05,72.1,71.77,71.79,32932.0,57.8663,57.9064,57.6414,57.6575,32932.0
2020-05-13 13:35:00,71.76,71.8,71.63,71.77,11482.0,57.6334,57.6655,57.529,57.6414,11482.0
2020-05-13 13:40:00,71.85,71.89,71.57,71.65,17225.0,57.7056,57.7378,57.4808,57.545,17225.0
2020-05-13 13:45:00,71.65,71.81,71.54,71.81,13402.0,57.545,57.6735,57.4567,57.6735,13402.0
2020-05-13 13:50:00,71.79,71.79,71.4,71.4,12865.0,57.6575,57.6575,57.3442,57.3442,12865.0
2020-05-13 13:55:00,71.43,71.46,71.2,71.21,15282.0,57.3683,57.3924,57.1836,57.1916,15282.0
2020-05-13 14:00:00,71.22,71.24,70.89,70.99,33464.0,57.1997,57.2157,56.9346,57.0149,33464.0
2020-05-13 14:05:00,71.0,71.24,70.97,71.1,12306.0,57.023,57.2157,56.9989,57.1033,12306.0
2020-05-13 14:10:00,71.11,71.35,71.01,71.05,15228.0,57.1113,57.3041,57.031,57.0631,15228.0
2020-05-13 14:15:00,71.1,71.39,71.07,71.25,11553.0,57.1033,57.3362,57.0792,57.2238,11553.0
2020-05-13 14:20:00,71.23,71.43,70.99,71.02,36891.0,57.2077,57.3683,57.0149,57.039,36891.0
2020-05-13 14:25:00,71.03,71.17,70.97,71.14,16270.0,57.0471,57.1595,56.9989,57.1354,16270.0
2020-05-13 14:30:00,71.17,71.32,71.09,71.19,15294.0,57.1595,57.28,57.0953,57.1756,15294.0
2020-05-13 14:35:00,71.17,71.27,71.04,71.08,12875.0,57.1595,57.2398,57.0551,57.0872,12875.0
2020-05-13 14:40:00,71.06,71.09,70.76,70.8,20448.0,57.0712,57.0953,56.8302,56.8624,20448.0
2020-05-13 14:45:00,70.8,70.99,70.77,70.91,26533.0,56.8624,57.0149,56.8383,56.9507,26533.0
2020-05-13 14:50:00,70.9,71.0,70.8,70.94,26367.0,56.9427,57.023,56.8624,56.9748,26367.0
2020-05-13 14:55:00,70.93,71.0,70.78,70.78,16205.0,56.9668,57.023,56.8463,56.8463,16205.0
2020-05-13 15:00:00,70.81,71.26,70.8,71.14,14983.0,56.8704,57.2318,56.8624,57.1354,14983.0
2020-05-13 15:05:00,71.11,71.12,70.84,70.88,19266.0,57.1113,57.1194,56.8945,56.9266,19266.0
2020-05-13 15:10:00,70.9,71.11,70.89,71.04,15672.0,56.9427,57.1113,56.9346,57.0551,15672.0
2020-05-13 15:15:00,71.03,71.19,70.9,70.96,27703.0,57.0471,57.1756,56.9427,56.9909,27703.0
2020-05-13 15:20:00,70.94,70.98,70.59,70.65,28277.0,56.9748,57.0069,56.6937,56.7419,28277.0
2020-05-13 15:25:00,70.65,70.72,70.52,70.69,28837.0,56.7419,56.7981,56.6375,56.774,28837.0
2020-05-13 15:30:00,70.67,71.14,70.64,71.1,57710.0,56.7579,57.1354,56.7338,57.1033,57710.0
2020-05-13 15:35:00,71.09,71.25,70.84,71.24,37286.0,57.0953,57.2238,56.8945,57.2157,37286.0
2020-05-13 15:40:00,71.26,71.36,71.13,71.16,52477.0,57.2318,57.3121,57.1274,57.1515,52477.0
2020-05-13 15:45:00,71.15,71.31,70.87,71.21,51446.0,57.1434,57.272,56.9186,57.1916,51446.0
2020-05-13 15:50:00,71.19,71.31,71.04,71.29,90693.0,57.1756,57.272,57.0551,57.2559,90693.0
2020-05-13 15:55:00,71.27,71.29,71.01,71.02,180748.0,57.2398,57.2559,57.031,57.039,180748.0
2020-05-14 09:30:00,69.6,70.35,69.32,69.57,137894.0,55.8986,56.5009,55.6737,55.8745,137894.0
2020-05-14 09:35:00,69.71,69.83,68.86,68.93,49401.0,55.9869,56.0833,55.3043,55.3605,49401.0
2020-05-14 09:40:00,68.97,69.01,68.42,68.45,42191.0,55.3926,55.4247,54.9509,54.975,42191.0
2020-05-14 09:45:00,68.53,68.75,68.08,68.12,32482.0,55.0392,55.2159,54.6778,54.7099,32482.0
2020-05-14 09:50:00,68.04,68.25,67.88,67.95,38887.0,54.6457,54.8143,54.5172,54.5734,38887.0
2020-05-14 09:55:00,68.02,68.57,67.87,68.45,66730.0,54.6296,55.0713,54.5091,54.975,66730.0
2020-05-14 10:00:00,68.41,68.69,68.01,68.05,31327.0,54.9428,55.1677,54.6216,54.6537,31327.0
2020-05-14 10:05:00,68.1,68.91,68.04,68.76,37050.0,54.6939,55.3444,54.6457,55.2239,37050.0
2020-05-14 10:10:00,68.77,69.1,68.66,68.88,43786.0,55.232,55.497,55.1436,55.3203,43786.0
2020-05-14 10:15:00,68.69,69.51,68.69,69.34,42228.0,55.1677,55.8263,55.1677,55.6898,42228.0
2020-05-14 10:20:00,69.38,69.6,69.19,69.3,23433.0,55.7219,55.8986,55.5693,55.6576,23433.0
2020-05-14 10:25:00,69.29,69.89,69.29,69.54,13290.0,55.6496,56.1315,55.6496,55.8504,13290.0
2020-05-14 10:30:00,69.52,70.15,69.52,70.13,31191.0,55.8343,56.3403,55.8343,56.3242,31191.0
2020-05-14 10:35:00,70.06,71.18,70.06,71.18,46771.0,56.268,57.1675,56.268,57.1675,46771.0
2020-05-14 10:40:00,71.17,71.29,70.43,70.52,46627.0,57.1595,57.2559,56.5652,56.6375,46627.0
2020-05-14 10:45:00,70.52,71.6,70.52,71.6,44796.0,56.6375,57.5049,56.6375,57.5049,44796.0
2020-05-14 10:50:00,71.6,72.56,71.49,72.01,98644.0,57.5049,58.2759,57.4165,57.8342,98644.0
2020-05-14 10:55:00,72.01,72.19,71.51,72.05,79844.0,57.8342,57.9787,57.4326,57.8663,79844.0
2020-05-14 11:00:00,72.12,72.39,71.69,71.97,47928.0,57.9225,58.1393,57.5771,57.802,47928.0
2020-05-14 11:05:00,71.97,72.53,71.89,71.97,48258.0,57.802,58.2518,57.7378,57.802,48258.0
2020-05-14 11:10:00,72.0,72.3,71.82,72.17,25634.0,57.8261,58.0671,57.6816,57.9627,25634.0
2020-05-14 11:15:00,72.2,72.76,72.2,72.64,31758.0,57.9867,58.4365,57.9867,58.3401,31758.0
2020-05-14 11:20:00,72.66,72.79,71.82,71.85,48169.0,58.3562,58.4606,57.6816,57.7056,48169.0
2020-05-14 11:25:00,71.95,71.97,71.43,71.43,15211.0,57.786,57.802,57.3683,57.3683,15211.0
2020-05-14 11:30:00,71.44,71.73,70.78,70.8,54309.0,57.3764,57.6093,56.8463,56.8624,54309.0
2020-05-14 11:35:00,70.77,71.05,70.41,70.42,18835.0,56.8383,57.0631,56.5491,56.5572,18835.0
2020-05-14 11:40:00,70.49,70.57,70.15,70.35,16824.0,56.6134,56.6776,56.3403,56.5009,16824.0
2020-05-14 11:45:00,70.42,70.48,70.12,70.33,16896.0,56.5572,56.6053,56.3162,56.4849,16896.0
2020-05-14 11:50:00,70.3,71.19,70.28,71.14,19556.0,56.4608,57.1756,56.4447,57.1354,19556.0
2020-05-14 11:55:00,71.12,71.14,70.77,70.78,11915.0,57.1194,57.1354,56.8383,56.8463,11915.0
2020-05-14 12:00:00,70.78,71.01,70.72,71.01,9240.0,56.8463,57.031,56.7981,57.031,9240.0
2020-05-14 12:05:00,71.01,71.29,70.97,71.26,8868.0,57.031,57.2559,56.9989,57.2318,8868.0
2020-05-14 12:10:00,71.23,71.56,71.14,71.34,14469.0,57.2077,57.4727,57.1354,57.296,14469.0
2020-05-14 12:15:00,71.4,71.66,71.06,71.41,45210.0,57.3442,57.5531,57.0712,57.3523,45210.0
2020-05-14 12:20:00,71.39,71.6,71.22,71.54,14802.0,57.3362,57.5049,57.1997,57.4567,14802.0
2020-05-14 12:25:00,71.51,71.54,71.11,71.23,12317.0,57.4326,57.4567,57.1113,57.2077,12317.0
2020-05-14 12:30:00,71.21,71.58,71.21,71.37,20234.0,57.1916,57.4888,57.1916,57.3201,20234.0
2020-05-14 12:35:00,71.4,71.59,71.26,71.55,11869.0,57.3442,57.4968,57.2318,57.4647,11869.0
2020-05-14 12:40:00,71.5,71.59,71.38,71.52,8908.0,57.4245,57.4968,57.3282,57.4406,8908.0
2020-05-14 12:45:00,71.52,71.55,71.35,71.41,5983.0,57.4406,57.4647,57.3041,57.3523,5983.0
2020-05-14 12:50:00,71.4,72.0,71.38,72.0,11404.0,57.3442,57.8261,57.3282,57.8261,11404.0
2020-05-14 12:55:00,72.06,72.29,71.93,71.99,31026.0,57.8743,58.059,57.7699,57.8181,31026.0
2020-05-14 13:00:00,71.99,72.02,71.54,71.54,11014.0,57.8181,57.8422,57.4567,57.4567,11014.0
2020-05-14 13:05:00,71.55,71.7,71.53,71.7,9637.0,57.4647,57.5852,57.4486,57.5852,9637.0
2020-05-14 13:10:00,71.67,71.87,71.64,71.68,20317.0,57.5611,57.7217,57.537,57.5691,20317.0
2020-05-14 13:15:00,71.7,71.86,71.66,71.86,9412.0,57.5852,57.7137,57.5531,57.7137,9412.0
2020-05-14 13:20:00,71.87,72.1,71.87,72.08,15060.0,57.7217,57.9064,57.7217,57.8904,15060.0
2020-05-14 13:25:00,72.1,72.43,72.1,72.42,24311.0,57.9064,58.1715,57.9064,58.1634,24311.0
2020-05-14 13:30:00,72.4,72.52,72.26,72.3,16898.0,58.1474,58.2438,58.0349,58.0671,16898.0
2020-05-14 13:35:00,72.31,72.63,72.22,72.58,111235.0,58.0751,58.3321,58.0028,58.2919,111235.0
2020-05-14 13:40:00,72.55,72.56,72.14,72.14,26823.0,58.2678,58.2759,57.9386,57.9386,26823.0
2020-05-14 13:45:00,72.15,72.42,72.14,72.29,35369.0,57.9466,58.1634,57.9386,58.059,35369.0
2020-05-14 13:50:00,72.31,72.33,71.98,71.99,13084.0,58.0751,58.0912,57.8101,57.8181,13084.0
2020-05-14 13:55:00,71.97,72.06,71.66,71.68,14819.0,57.802,57.8743,57.5531,57.5691,14819.0
2020-05-14 14:00:00,71.65,71.65,71.31,71.38,25322.0,57.545,57.545,57.272,57.3282,25322.0
2020-05-14 14:05:00,71.39,71.49,71.21,71.49,9990.0,57.3362,57.4165,57.1916,57.4165,9990.0
2020-05-14 14:10:00,71.49,71.62,71.49,71.49,11681.0,57.4165,57.5209,57.4165,57.4165,11681.0
2020-05-14 14:15:00,71.52,71.63,71.4,71.51,16931.0,57.4406,57.529,57.3442,57.4326,16931.0
2020-05-14 14:20:00,71.51,71.7,71.47,71.59,25464.0,57.4326,57.5852,57.4005,57.4968,25464.0
2020-05-14 14:25:00,71.52,71.76,71.48,71.71,18038.0,57.4406,57.6334,57.4085,57.5932,18038.0
2020-05-14 14:30:00,71.72,71.79,71.58,71.58,13438.0,57.6012,57.6575,57.4888,57.4888,13438.0
2020-05-14 14:35:00,71.58,71.62,71.28,71.29,14989.0,57.4888,57.5209,57.2479,57.2559,14989.0
2020-05-14 14:40:00,71.33,71.43,71.17,71.29,14667.0,57.288,57.3683,57.1595,57.2559,14667.0
2020-05-14 14:45:00,71.31,71.32,71.23,71.31,12325.0,57.272,57.28,57.2077,57.272,12325.0
2020-05-14 14:50:00,71.29,71.55,71.25,71.54,9195.0,57.2559,57.4647,57.2238,57.4567,9195.0
2020-05-14 14:55:00,71.57,71.73,71.52,71.6,7926.0,57.4808,57.6093,57.4406,57.5049,7926.0
2020-05-14 15:00:00,71.55,71.74,71.53,71.74,10701.0,57.4647,57.6173,57.4486,57.6173,10701.0
2020-05-14 15:05:00,71.71,71.9,71.61,71.85,15080.0,57.5932,57.7458,57.5129,57.7056,15080.0
2020-05-14 15:10:00,71.86,71.86,71.63,71.7,17172.0,57.7137,57.7137,57.529,57.5852,17172.0
2020-05-14 15:15:00,71.66,71.85,71.58,71.61,14156.0,57.5531,57.7056,57.4888,57.5129,14156.0
2020-05-14 15:20:00,71.62,71.64,71.38,71.6,21033.0,57.5209,57.537,57.3282,57.5049,21033.0
2020-05-14 15:25:00,71.57,71.73,71.44,71.59,17673.0,57.4808,57.6093,57.3764,57.4968,17673.0
2020-05-14 15:30:00,71.62,71.69,71.41,71.45,31870.0,57.5209,57.5771,57.3523,57.3844,31870.0
2020-05-14 15:35:00,71.42,71.42,71.16,71.21,23468.0,57.3603,57.3603,57.1515,57.1916,23468.0
2020-05-14 15:40:00,71.2,71.25,71.03,71.25,36123.0,57.1836,57.2238,57.0471,57.2238,36123.0
2020-05-14 15:45:00,71.28,71.44,71.21,71.37,34746.0,57.2479,57.3764,57.1916,57.3201,34746.0
2020-05-14 15:50:00,71.44,71.6,71.41,71.56,34784.0,57.3764,57.5049,57.3523,57.4727,34784.0
2020-05-14 15:55:00,71.57,71.78,71.43,71.76,115966.0,57.4808,57.6494,57.3683,57.6334,115966.0
2020-05-15 09:30:00,70.47,70.72,69.3,69.43,120594.0,57.3155,57.5188,56.3639,56.4696,120594.0
2020-05-15 09:35:00,69.41,70.75,69.13,70.57,44235.0,56.4533,57.5432,56.2256,57.3968,44235.0
2020-05-15 09:40:00,70.44,71.12,70.28,71.01,33424.0,57.2911,57.8441,57.1609,57.7547,33424.0
2020-05-15 09:45:00,71.05,71.2,70.39,70.45,32257.0,57.7872,57.9092,57.2504,57.2992,32257.0
2020-05-15 09:50:00,70.48,71.37,70.45,71.27,35342.0,57.3236,58.0475,57.2992,57.9661,35342.0
2020-05-15 09:55:00,71.33,71.61,71.15,71.15,37589.0,58.0149,58.2427,57.8685,57.8685,37589.0
2020-05-15 10:00:00,71.14,71.64,70.89,71.13,37100.0,57.8604,58.2671,57.6571,57.8523,37100.0
2020-05-15 10:05:00,71.0,71.52,71.0,71.48,15589.0,57.7465,58.1695,57.7465,58.1369,15589.0
2020-05-15 10:10:00,71.44,71.67,71.35,71.44,19359.0,58.1044,58.2915,58.0312,58.1044,19359.0
2020-05-15 10:15:00,71.46,71.55,71.26,71.27,25194.0,58.1207,58.1939,57.958,57.9661,25194.0
2020-05-15 10:20:00,71.27,71.67,71.21,71.27,19724.0,57.9661,58.2915,57.9173,57.9661,19724.0
2020-05-15 10:25:00,71.34,71.59,71.26,71.38,16105.0,58.0231,58.2264,57.958,58.0556,16105.0
2020-05-15 10:30:00,71.29,71.66,71.2,71.53,24053.0,57.9824,58.2833,57.9092,58.1776,24053.0
2020-05-15 10:35:00,71.56,71.9,71.39,71.79,16968.0,58.202,58.4785,58.0637,58.389,16968.0
2020-05-15 10:40:00,71.76,71.89,71.71,71.81,15309.0,58.3646,58.4704,58.324,58.4053,15309.0
2020-05-15 10:45:00,71.77,71.88,71.56,71.62,11527.0,58.3728,58.4622,58.202,58.2508,11527.0
2020-05-15 10:50:00,71.6,71.65,71.06,71.09,40594.0,58.2345,58.2752,57.7953,57.8197,40594.0
2020-05-15 10:55:00,71.08,71.12,70.77,70.96,43555.0,57.8116,57.8441,57.5595,57.714,43555.0
2020-05-15 11:00:00,70.95,70.95,70.57,70.7,12266.0,57.7059,57.7059,57.3968,57.5025,12266.0
2020-05-15 11:05:00,70.64,71.13,70.63,71.07,19841.0,57.4537,57.8523,57.4456,57.8035,19841.0
2020-05-15 11:10:00,71.03,71.24,70.6,71.21,27125.0,57.7709,57.9417,57.4212,57.9173,27125.0
2020-05-15 11:15:00,71.2,71.26,71.08,71.26,11117.0,57.9092,57.958,57.8116,57.958,11117.0
2020-05-15 11:20:00,71.25,71.72,71.24,71.6,10741.0,57.9499,58.3321,57.9417,58.2345,10741.0
2020-05-15 11:25:00,71.56,71.82,71.56,71.58,13298.0,58.202,58.4134,58.202,58.2183,13298.0
2020-05-15 11:30:00,71.6,71.6,71.34,71.45,11539.0,58.2345,58.2345,58.0231,58.1125,11539.0
2020-05-15 11:35:00,71.42,71.42,71.11,71.21,9704.0,58.0881,58.0881,57.836,57.9173,9704.0
2020-05-15 11:40:00,71.18,71.22,70.95,71.1,33683.0,57.8929,57.9255,57.7059,57.8279,33683.0
2020-05-15 11:45:00,71.09,71.11,70.8,70.88,16889.0,57.8197,57.836,57.5839,57.6489,16889.0
2020-05-15 11:50:00,70.93,70.95,70.62,70.78,18960.0,57.6896,57.7059,57.4375,57.5676,18960.0
2020-05-15 11:55:00,70.79,71.16,70.79,70.98,30459.0,57.5757,57.8767,57.5757,57.7303,30459.0
2020-05-15 12:00:00,70.96,71.11,70.95,70.97,43939.0,57.714,57.836,57.7059,57.7221,43939.0
2020-05-15 12:05:00,71.0,71.32,70.94,71.32,15702.0,57.7465,58.0068,57.6977,58.0068,15702.0
2020-05-15 12:10:00,71.3,71.35,71.15,71.2,9691.0,57.9905,58.0312,57.8685,57.9092,9691.0
2020-05-15 12:15:00,71.16,71.25,70.99,71.25,10558.0,57.8767,57.9499,57.7384,57.9499,10558.0
2020-05-15 12:20:00,71.44,71.53,71.32,71.5,4521.0,58.1044,58.1776,58.0068,58.1532,4521.0
2020-05-15 12:25:00,71.45,71.56,71.3,71.42,4324.0,58.1125,58.202,57.9905,58.0881,4324.0
2020-05-15 12:30:00,71.39,71.5,71.35,71.5,5878.0,58.0637,58.1532,58.0312,58.1532,5878.0
2020-05-15 12:35:00,71.54,71.57,71.39,71.42,8094.0,58.1857,58.2101,58.0637,58.0881,8094.0
2020-05-15 12:40:00,71.44,71.5,71.22,71.22,14947.0,58.1044,58.1532,57.9255,57.9255,14947.0
2020-05-15 12:45:00,71.26,71.27,71.1,71.21,7491.0,57.958,57.9661,57.8279,57.9173,7491.0
2020-05-15 12:50:00,71.22,71.27,71.09,71.14,9020.0,57.9255,57.9661,57.8197,57.8604,9020.0
2020-05-15 12:55:00,71.09,71.09,70.83,70.99,7075.0,57.8197,57.8197,57.6083,57.7384,7075.0
2020-05-15 13:00:00,70.97,71.13,70.97,71.06,14538.0,57.7221,57.8523,57.7221,57.7953,14538.0
2020-05-15 13:05:00,71.06,71.06,70.8,70.81,6924.0,57.7953,57.7953,57.5839,57.592,6924.0
2020-05-15 13:10:00,70.8,71.13,70.8,71.13,6008.0,57.5839,57.8523,57.5839,57.8523,6008.0
2020-05-15 13:15:00,71.09,71.09,70.79,70.9,6413.0,57.8197,57.8197,57.5757,57.6652,6413.0
2020-05-15 13:20:00,70.88,70.94,70.73,70.73,4879.0,57.6489,57.6977,57.5269,57.5269,4879.0
2020-05-15 13:25:00,70.76,70.95,70.75,70.85,5837.0,57.5513,57.7059,57.5432,57.6245,5837.0
2020-05-15 13:30:00,70.86,71.05,70.82,70.91,12337.0,57.6327,57.7872,57.6001,57.6733,12337.0
2020-05-15 13:35:00,70.87,71.09,70.87,71.09,8178.0,57.6408,57.8197,57.6408,57.8197,8178.0
2020-05-15 13:40:00,71.08,71.22,71.07,71.14,4837.0,57.8116,57.9255,57.8035,57.8604,4837.0
2020-05-15 13:45:00,71.14,71.18,70.95,70.99,8453.0,57.8604,57.8929,57.7059,57.7384,8453.0
2020-05-15 13:50:00,70.95,71.18,70.89,71.18,6465.0,57.7059,57.8929,57.6571,57.8929,6465.0
2020-05-15 13:55:00,71.17,71.28,71.13,71.28,13746.0,57.8848,57.9743,57.8523,57.9743,13746.0
2020-05-15 14:00:00,71.23,71.64,71.23,71.57,11616.0,57.9336,58.2671,57.9336,58.2101,11616.0
2020-05-15 14:05:00,71.55,71.6,71.45,71.54,18148.0,58.1939,58.2345,58.1125,58.1857,18148.0
2020-05-15 14:10:00,71.54,71.54,71.38,71.45,9990.0,58.1857,58.1857,58.0556,58.1125,9990.0
2020-05-15 14:15:00,71.48,71.58,71.41,71.44,12013.0,58.1369,58.2183,58.08,58.1044,12013.0
2020-05-15 14:20:00,71.51,71.71,71.5,71.52,14365.0,58.1613,58.324,58.1532,58.1695,14365.0
2020-05-15 14:25:00,71.5,71.7,71.38,71.66,29241.0,58.1532,58.3159,58.0556,58.2833,29241.0
2020-05-15 14:30:00,71.67,71.75,71.4,71.49,16057.0,58.2915,58.3565,58.0719,58.1451,16057.0
2020-05-15 14:35:00,71.48,71.5,71.35,71.5,28546.0,58.1369,58.1532,58.0312,58.1532,28546.0
2020-05-15 14:40:00,71.52,71.55,71.35,71.35,16577.0,58.1695,58.1939,58.0312,58.0312,16577.0
2020-05-15 14:45:00,71.33,71.43,71.3,71.37,12510.0,58.0149,58.0963,57.9905,58.0475,12510.0
2020-05-15 14:50:00,71.36,71.47,71.33,71.33,16501.0,58.0393,58.1288,58.0149,58.0149,16501.0
2020-05-15 14:55:00,71.36,71.42,71.19,71.19,21254.0,58.0393,58.0881,57.9011,57.9011,21254.0
2020-05-15 15:00:00,71.21,71.38,71.11,71.28,19896.0,57.9173,58.0556,57.836,57.9743,19896.0
2020-05-15 15:05:00,71.25,71.35,71.18,71.25,16546.0,57.9499,58.0312,57.8929,57.9499,16546.0
2020-05-15 15:10:00,71.23,71.27,71.09,71.25,9352.0,57.9336,57.9661,57.8197,57.9499,9352.0
2020-05-15 15:15:00,71.23,71.32,71.15,71.24,9732.0,57.9336,58.0068,57.8685,57.9417,9732.0
2020-05-15 15:20:00,71.25,71.32,71.13,71.15,29401.0,57.9499,58.0068,57.8523,57.8685,29401.0
2020-05-15 15:25:00,71.16,71.27,71.07,71.11,11747.0,57.8767,57.9661,57.8035,57.836,11747.0
2020-05-15 15:30:00,71.15,71.24,71.04,71.04,24768.0,57.8685,57.9417,57.7791,57.7791,24768.0
2020-05-15 15:35:00,71.06,71.1,70.78,70.83,45244.0,57.7953,57.8279,57.5676,57.6083,45244.0
2020-05-15 15:40:00,70.82,70.84,70.57,70.69,27217.0,57.6001,57.6164,57.3968,57.4944,27217.0
2020-05-15 15:45:00,70.67,71.27,70.67,71.27,58288.0,57.4781,57.9661,57.4781,57.9661,58288.0
2020-05-15 15:50:00,71.44,71.5,70.86,70.91,130954.0,58.1044,58.1532,57.6327,57.6733,130954.0
2020-05-15 15:55:00,70.92,70.97,70.67,70.9,193169.0,57.6815,57.7221,57.4781,57.6652,193169.0
2020-05-18 09:30:00,75.0,76.19,74.74,76.11,174403.0,60.9998,61.9677,60.7884,61.9026,174403.0
2020-05-18 09:35:00,76.05,76.45,75.87,76.26,109448.0,61.8538,62.1792,61.7074,62.0246,109448.0
2020-05-18 09:40:00,76.26,76.38,75.81,76.16,77062.0,62.0246,62.1222,61.6586,61.9433,77062.0
2020-05-18 09:45:00,76.1,76.71,75.65,76.58,99587.0,61.8945,62.3906,61.5285,62.2849,99587.0
2020-05-18 09:50:00,76.53,76.95,76.27,76.58,48349.0,62.2442,62.5858,62.0328,62.2849,48349.0
2020-05-18 09:55:00,76.52,76.8,75.94,75.94,43601.0,62.2361,62.4638,61.7644,61.7644,43601.0
2020-05-18 10:00:00,75.98,76.35,75.77,76.0,37285.0,61.7969,62.0978,61.6261,61.8132,37285.0
2020-05-18 10:05:00,75.97,76.23,75.68,75.87,32240.0,61.7888,62.0002,61.5529,61.7074,32240.0
2020-05-18 10:10:00,75.87,75.97,75.34,75.51,29242.0,61.7074,61.7888,61.2764,61.4146,29242.0
2020-05-18 10:15:00,75.55,75.98,75.34,75.94,24641.0,61.4472,61.7969,61.2764,61.7644,24641.0
2020-05-18 10:20:00,75.92,76.16,75.66,75.67,28185.0,61.7481,61.9433,61.5366,61.5448,28185.0
2020-05-18 10:25:00,75.76,75.98,75.66,75.82,15291.0,61.618,61.7969,61.5366,61.6668,15291.0
2020-05-18 10:30:00,75.83,76.11,75.64,76.11,20835.0,61.6749,61.9026,61.5204,61.9026,20835.0
2020-05-18 10:35:00,76.11,76.63,76.11,76.37,53391.0,61.9026,62.3256,61.9026,62.1141,53391.0
2020-05-18 10:40:00,76.4,76.61,76.29,76.59,27331.0,62.1385,62.3093,62.049,62.293,27331.0
2020-05-18 10:45:00,76.61,76.9,76.51,76.86,34143.0,62.3093,62.5452,62.228,62.5126,34143.0
2020-05-18 10:50:00,76.82,77.13,76.78,76.87,46094.0,62.4801,62.7322,62.4476,62.5208,46094.0
2020-05-18 10:55:00,76.91,77.12,76.75,76.84,26104.0,62.5533,62.7241,62.4232,62.4964,26104.0
2020-05-18 11:00:00,76.84,77.2,76.78,77.17,30070.0,62.4964,62.7892,62.4476,62.7648,30070.0
2020-05-18 11:05:00,77.15,77.55,77.15,77.41,40421.0,62.7485,63.0738,62.7485,62.96,40421.0
2020-05-18 11:10:00,77.41,77.51,77.24,77.27,53494.0,62.96,63.0413,62.8217,62.8461,53494.0
2020-05-18 11:15:00,77.27,77.68,77.07,77.58,32500.0,62.8461,63.1796,62.6834,63.0982,32500.0
2020-05-18 11:20:00,77.52,77.74,77.5,77.66,21977.0,63.0494,63.2284,63.0332,63.1633,21977.0
2020-05-18 11:25:00,77.65,77.7,77.39,77.54,16599.0,63.1552,63.1958,62.9437,63.0657,16599.0
2020-05-18 11:30:00,77.49,77.54,77.08,77.22,18602.0,63.025,63.0657,62.6916,62.8054,18602.0
2020-05-18 11:35:00,77.26,77.28,76.75,76.76,23267.0,62.838,62.8542,62.4232,62.4313,23267.0
2020-05-18 11:40:00,76.8,77.02,76.79,76.92,23565.0,62.4638,62.6428,62.4557,62.5614,23565.0
2020-05-18 11:45:00,76.87,76.93,76.52,76.54,13732.0,62.5208,62.5696,62.2361,62.2524,13732.0
2020-05-18 11:50:00,76.52,76.65,76.44,76.63,25542.0,62.2361,62.3418,62.171,62.3256,25542.0
2020-05-18 11:55:00,76.57,76.93,76.57,76.9,12740.0,62.2768,62.5696,62.2768,62.5452,12740.0
2020-05-18 12:00:00,76.86,77.11,76.79,76.79,45625.0,62.5126,62.716,62.4557,62.4557,45625.0
2020-05-18 12:05:00,76.8,76.92,76.65,76.84,8542.0,62.4638,62.5614,62.3418,62.4964,8542.0
2020-05-18 12:10:00,76.82,76.88,76.65,76.75,12049.0,62.4801,62.5289,62.3418,62.4232,12049.0
2020-05-18 12:15:00,76.73,76.87,76.6,76.67,14281.0,62.4069,62.5208,62.3012,62.3581,14281.0
2020-05-18 12:20:00,76.65,76.83,76.64,76.77,14495.0,62.3418,62.4882,62.3337,62.4394,14495.0
2020-05-18 12:25:00,76.77,77.05,76.76,77.0,23935.0,62.4394,62.6672,62.4313,62.6265,23935.0
2020-05-18 12:30:00,76.99,77.12,76.91,77.05,17347.0,62.6184,62.7241,62.5533,62.6672,17347.0
2020-05-18 12:35:00,77.04,77.14,77.03,77.14,17485.0,62.659,62.7404,62.6509,62.7404,17485.0
2020-05-18 12:40:00,77.13,77.15,76.85,76.9,12481.0,62.7322,62.7485,62.5045,62.5452,12481.0
2020-05-18 12:45:00,76.88,76.88,76.55,76.62,11134.0,62.5289,62.5289,62.2605,62.3174,11134.0
2020-05-18 12:50:00,76.59,76.73,76.55,76.62,14798.0,62.293,62.4069,62.2605,62.3174,14798.0
2020-05-18 12:55:00,76.6,76.72,76.56,76.58,11943.0,62.3012,62.3988,62.2686,62.2849,11943.0
2020-05-18 13:00:00,76.61,76.8,76.58,76.77,15675.0,62.3093,62.4638,62.2849,62.4394,15675.0
2020-05-18 13:05:00,76.78,76.91,76.78,76.88,8079.0,62.4476,62.5533,62.4476,62.5289,8079.0
2020-05-18 13:10:00,76.86,76.89,76.68,76.77,13148.0,62.5126,62.537,62.3662,62.4394,13148.0
2020-05-18 13:15:00,76.79,76.91,76.72,76.82,16925.0,62.4557,62.5533,62.3988,62.4801,16925.0
2020-05-18 13:20:00,76.81,76.82,76.66,76.75,15532.0,62.472,62.4801,62.35,62.4232,15532.0
2020-05-18 13:25:00,76.73,76.9,76.66,76.88,16174.0,62.4069,62.5452,62.35,62.5289,16174.0
2020-05-18 13:30:00,76.89,76.92,76.52,76.59,18430.0,62.537,62.5614,62.2361,62.293,18430.0
2020-05-18 13:35:00,76.62,76.75,76.61,76.71,12663.0,62.3174,62.4232,62.3093,62.3906,12663.0
2020-05-18 13:40:00,76.69,76.84,76.65,76.81,26331.0,62.3744,62.4964,62.3418,62.472,26331.0
2020-05-18 13:45:00,76.82,76.86,76.65,76.66,55087.0,62.4801,62.5126,62.3418,62.35,55087.0
2020-05-18 13:50:00,76.65,76.67,76.45,76.48,23095.0,62.3418,62.3581,62.1792,62.2036,23095.0
2020-05-18 13:55:00,76.46,76.6,76.46,76.59,34333.0,62.1873,62.3012,62.1873,62.293,34333.0
2020-05-18 14:00:00,76.59,76.72,76.55,76.61,14293.0,62.293,62.3988,62.2605,62.3093,14293.0
2020-05-18 14:05:00,76.64,76.81,76.59,76.69,11693.0,62.3337,62.472,62.293,62.3744,11693.0
2020-05-18 14:10:00,76.67,76.68,76.44,76.49,17361.0,62.3581,62.3662,62.171,62.2117,17361.0
2020-05-18 14:15:00,76.5,76.5,76.14,76.14,27713.0,62.2198,62.2198,61.927,61.927,27713.0
2020-05-18 14:20:00,76.13,76.25,76.13,76.2,18193.0,61.9189,62.0165,61.9189,61.9758,18193.0
2020-05-18 14:25:00,76.21,76.38,76.19,76.37,18137.0,61.984,62.1222,61.9677,62.1141,18137.0
2020-05-18 14:30:00,76.34,76.74,76.34,76.72,19947.0,62.0897,62.415,62.0897,62.3988,19947.0
2020-05-18 14:35:00,76.74,76.9,76.56,76.9,18904.0,62.415,62.5452,62.2686,62.5452,18904.0
2020-05-18 14:40:00,76.89,76.89,76.76,76.87,35894.0,62.537,62.537,62.4313,62.5208,35894.0
2020-05-18 14:45:00,76.85,76.86,76.67,76.75,23853.0,62.5045,62.5126,62.3581,62.4232,23853.0
2020-05-18 14:50:00,76.67,76.8,76.64,76.65,19133.0,62.3581,62.4638,62.3337,62.3418,19133.0
2020-05-18 14:55:00,76.62,76.7,76.55,76.68,21115.0,62.3174,62.3825,62.2605,62.3662,21115.0
2020-05-18 15:00:00,76.65,76.72,76.6,76.64,17272.0,62.3418,62.3988,62.3012,62.3337,17272.0
2020-05-18 15:05:00,76.65,76.94,76.62,76.92,61133.0,62.3418,62.5777,62.3174,62.5614,61133.0
2020-05-18 15:10:00,76.92,76.94,76.74,76.8,28674.0,62.5614,62.5777,62.415,62.4638,28674.0
2020-05-18 15:15:00,76.8,76.88,76.71,76.85,26152.0,62.4638,62.5289,62.3906,62.5045,26152.0
2020-05-18 15:20:00,76.86,76.9,76.75,76.77,23871.0,62.5126,62.5452,62.4232,62.4394,23871.0
2020-05-18 15:25:00,76.78,76.96,76.76,76.84,33599.0,62.4476,62.594,62.4313,62.4964,33599.0
2020-05-18 15:30:00,76.83,76.99,76.8,76.98,40592.0,62.4882,62.6184,62.4638,62.6102,40592.0
2020-05-18 15:35:00,76.98,77.11,76.73,76.77,46455.0,62.6102,62.716,62.4069,62.4394,46455.0
2020-05-18 15:40:00,76.77,77.03,76.77,76.95,61715.0,62.4394,62.6509,62.4394,62.5858,61715.0
2020-05-18 15:45:00,76.94,77.02,76.85,76.86,72090.0,62.5777,62.6428,62.5045,62.5126,72090.0
2020-05-18 15:50:00,76.72,76.91,76.41,76.45,125662.0,62.3988,62.5533,62.1466,62.1792,125662.0
2020-05-18 15:55:00,76.44,76.57,76.23,76.27,190135.0,62.171,62.2768,62.0002,62.0328,190135.0
2020-05-19 09:30:00,76.0,76.38,74.92,75.04,88379.0,61.8132,62.1222,60.9348,61.0324,88379.0
2020-05-19 09:35:00,74.97,75.26,74.5,74.95,52404.0,60.9754,61.2113,60.5932,60.9592,52404.0
2020-05-19 09:40:00,74.98,75.01,74.11,74.36,57417.0,60.9836,61.008,60.276,60.4793,57417.0
2020-05-19 09:45:00,74.28,74.86,74.15,74.52,48890.0,60.4142,60.886,60.3085,60.6094,48890.0
2020-05-19 09:50:00,74.48,74.79,74.35,74.56,35361.0,60.5769,60.829,60.4712,60.642,35361.0
2020-05-19 09:55:00,74.45,75.26,74.4,75.23,33666.0,60.5525,61.2113,60.5118,61.1869,33666.0
2020-05-19 10:00:00,75.27,75.44,74.93,75.21,51514.0,61.2194,61.3577,60.9429,61.1706,51514.0
2020-05-19 10:05:00,75.21,75.86,75.21,75.68,56066.0,61.1706,61.6993,61.1706,61.5529,56066.0
2020-05-19 10:10:00,75.67,75.67,75.35,75.5,38579.0,61.5448,61.5448,61.2845,61.4065,38579.0
2020-05-19 10:15:00,75.47,75.51,74.94,74.98,36794.0,61.3821,61.4146,60.951,60.9836,36794.0
2020-05-19 10:20:00,74.98,75.26,74.94,75.21,38852.0,60.9836,61.2113,60.951,61.1706,38852.0
2020-05-19 10:25:00,75.21,75.5,74.95,75.04,29692.0,61.1706,61.4065,60.9592,61.0324,29692.0
2020-05-19 10:30:00,75.05,75.25,74.78,74.92,35138.0,61.0405,61.2032,60.8209,60.9348,35138.0
2020-05-19 10:35:00,74.94,75.13,74.72,75.02,35456.0,60.951,61.1056,60.7721,61.0161,35456.0
2020-05-19 10:40:00,74.92,74.94,74.4,74.52,82114.0,60.9348,60.951,60.5118,60.6094,82114.0
2020-05-19 10:45:00,74.5,75.22,74.48,75.16,25172.0,60.5932,61.1788,60.5769,61.13,25172.0
2020-05-19 10:50:00,75.13,75.47,75.13,75.47,19777.0,61.1056,61.3821,61.1056,61.3821,19777.0
2020-05-19 10:55:00,75.48,75.51,75.2,75.28,28975.0,61.3902,61.4146,61.1625,61.2276,28975.0
2020-05-19 11:00:00,75.29,75.64,75.2,75.64,19507.0,61.2357,61.5204,61.1625,61.5204,19507.0
2020-05-19 11:05:00,75.61,75.78,75.55,75.65,57031.0,61.496,61.6342,61.4472,61.5285,57031.0
2020-05-19 11:10:00,75.65,75.65,75.12,75.13,18529.0,61.5285,61.5285,61.0974,61.1056,18529.0
2020-05-19 11:15:00,75.16,75.66,75.15,75.62,17401.0,61.13,61.5366,61.1218,61.5041,17401.0
2020-05-19 11:20:00,75.64,76.0,75.55,75.96,22752.0,61.5204,61.8132,61.4472,61.7806,22752.0
2020-05-19 11:25:00,75.94,76.05,75.8,75.86,20258.0,61.7644,61.8538,61.6505,61.6993,20258.0
2020-05-19 11:30:00,75.82,76.03,75.77,75.84,23170.0,61.6668,61.8376,61.6261,61.683,23170.0
2020-05-19 11:35:00,75.84,75.9,75.73,75.79,62697.0,61.683,61.7318,61.5936,61.6424,62697.0
2020-05-19 11:40:00,75.81,76.09,75.78,75.85,27290.0,61.6586,61.8864,61.6342,61.6912,27290.0
2020-05-19 11:45:00,75.88,75.89,75.5,75.51,18516.0,61.7156,61.7237,61.4065,61.4146,18516.0
2020-05-19 11:50:00,75.49,75.58,75.46,75.58,14057.0,61.3984,61.4716,61.374,61.4716,14057.0
2020-05-19 11:55:00,75.53,75.77,75.51,75.72,13892.0,61.4309,61.6261,61.4146,61.5854,13892.0
2020-05-19 12:00:00,75.76,75.86,75.71,75.81,12954.0,61.618,61.6993,61.5773,61.6586,12954.0
2020-05-19 12:05:00,75.79,76.1,75.79,76.09,10950.0,61.6424,61.8945,61.6424,61.8864,10950.0
2020-05-19 12:10:00,76.07,76.25,76.0,76.22,33150.0,61.8701,62.0165,61.8132,61.9921,33150.0
2020-05-19 12:15:00,76.25,76.42,76.18,76.28,65838.0,62.0165,62.1548,61.9596,62.0409,65838.0
2020-05-19 12:20:00,76.29,76.5,76.23,76.5,15293.0,62.049,62.2198,62.0002,62.2198,15293.0
2020-05-19 12:25:00,76.46,76.49,76.27,76.31,23888.0,62.1873,62.2117,62.0328,62.0653,23888.0
2020-05-19 12:30:00,76.31,76.46,76.27,76.35,17564.0,62.0653,62.1873,62.0328,62.0978,17564.0
2020-05-19 12:35:00,76.33,76.46,76.27,76.28,11151.0,62.0816,62.1873,62.0328,62.0409,11151.0
2020-05-19 12:40:00,76.28,76.35,76.1,76.17,12206.0,62.0409,62.0978,61.8945,61.9514,12206.0
2020-05-19 12:45:00,76.17,76.25,76.12,76.16,11633.0,61.9514,62.0165,61.9108,61.9433,11633.0
2020-05-19 12:50:00,76.16,76.17,75.95,75.98,13791.0,61.9433,61.9514,61.7725,61.7969,13791.0
2020-05-19 12:55:00,75.97,75.97,75.74,75.81,10834.0,61.7888,61.7888,61.6017,61.6586,10834.0
2020-05-19 13:00:00,75.8,75.99,75.7,75.87,12065.0,61.6505,61.805,61.5692,61.7074,12065.0
2020-05-19 13:05:00,75.83,75.95,75.76,75.95,13041.0,61.6749,61.7725,61.618,61.7725,13041.0
2020-05-19 13:10:00,75.95,76.19,75.94,76.16,15683.0,61.7725,61.9677,61.7644,61.9433,15683.0
2020-05-19 13:15:00,76.17,76.31,75.99,76.31,15901.0,61.9514,62.0653,61.805,62.0653,15901.0
2020-05-19 13:20:00,76.32,76.33,76.23,76.3,16025.0,62.0734,62.0816,62.0002,62.0572,16025.0
2020-05-19 13:25:00,76.33,76.42,76.3,76.31,12875.0,62.0816,62.1548,62.0572,62.0653,12875.0
2020-05-19 13:30:00,76.27,76.27,76.08,76.21,17861.0,62.0328,62.0328,61.8782,61.984,17861.0
2020-05-19 13:35:00,76.22,76.4,76.21,76.33,16377.0,61.9921,62.1385,61.984,62.0816,16377.0
2020-05-19 13:40:00,76.31,76.49,76.29,76.49,16430.0,62.0653,62.2117,62.049,62.2117,16430.0
2020-05-19 13:45:00,76.48,76.57,76.45,76.56,14129.0,62.2036,62.2768,62.1792,62.2686,14129.0
2020-05-19 13:50:00,76.53,76.63,76.45,76.61,21875.0,62.2442,62.3256,62.1792,62.3093,21875.0
2020-05-19 13:55:00,76.59,76.63,76.5,76.53,17303.0,62.293,62.3256,62.2198,62.2442,17303.0
2020-05-19 14:00:00,76.52,76.59,76.41,76.48,18198.0,62.2361,62.293,62.1466,62.2036,18198.0
2020-05-19 14:05:00,76.46,76.76,76.46,76.69,15447.0,62.1873,62.4313,62.1873,62.3744,15447.0
2020-05-19 14:10:00,76.71,76.71,76.53,76.61,13793.0,62.3906,62.3906,62.2442,62.3093,13793.0
2020-05-19 14:15:00,76.6,76.62,76.49,76.56,9436.0,62.3012,62.3174,62.2117,62.2686,9436.0
2020-05-19 14:20:00,76.57,76.67,76.55,76.63,12508.0,62.2768,62.3581,62.2605,62.3256,12508.0
2020-05-19 14:25:00,76.65,76.81,76.64,76.75,11460.0,62.3418,62.472,62.3337,62.4232,11460.0
2020-05-19 14:30:00,76.73,76.76,76.58,76.7,11487.0,62.4069,62.4313,62.2849,62.3825,11487.0
2020-05-19 14:35:00,76.68,76.72,76.5,76.51,15381.0,62.3662,62.3988,62.2198,62.228,15381.0
2020-05-19 14:40:00,76.5,76.52,76.13,76.13,31327.0,62.2198,62.2361,61.9189,61.9189,31327.0
2020-05-19 14:45:00,76.13,76.3,76.13,76.18,27328.0,61.9189,62.0572,61.9189,61.9596,27328.0
2020-05-19 14:50:00,76.23,76.23,75.91,75.98,30525.0,62.0002,62.0002,61.74,61.7969,30525.0
2020-05-19 14:55:00,75.97,76.03,75.31,75.47,90699.0,61.7888,61.8376,61.252,61.3821,90699.0
2020-05-19 15:00:00,75.46,75.88,75.44,75.66,30191.0,61.374,61.7156,61.3577,61.5366,30191.0
2020-05-19 15:05:00,75.67,75.76,75.48,75.67,29724.0,61.5448,61.618,61.3902,61.5448,29724.0
2020-05-19 15:10:00,75.72,76.19,75.68,76.12,52588.0,61.5854,61.9677,61.5529,61.9108,52588.0
2020-05-19 15:15:00,76.14,76.24,76.0,76.11,38350.0,61.927,62.0084,61.8132,61.9026,38350.0
2020-05-19 15:20:00,76.12,76.12,75.72,75.76,42207.0,61.9108,61.9108,61.5854,61.618,42207.0
2020-05-19 15:25:00,75.74,76.01,75.66,75.95,54227.0,61.6017,61.8213,61.5366,61.7725,54227.0
2020-05-19 15:30:00,75.97,75.97,75.71,75.86,43890.0,61.7888,61.7888,61.5773,61.6993,43890.0
2020-05-19 15:35:00,75.83,75.83,75.48,75.68,33916.0,61.6749,61.6749,61.3902,61.5529,33916.0
2020-05-19 15:40:00,75.63,75.7,75.24,75.3,59145.0,61.5122,61.5692,61.195,61.2438,59145.0
2020-05-19 15:45:00,75.27,75.69,75.23,75.47,59424.0,61.2194,61.561,61.1869,61.3821,59424.0
2020-05-19 15:50:00,75.36,75.59,75.24,75.28,78386.0,61.2926,61.4797,61.195,61.2276,78386.0
2020-05-19 15:55:00,75.28,75.42,75.08,75.24,168495.0,61.2276,61.3414,61.0649,61.195,168495.0
2020-05-20 09:30:00,76.81,77.64,76.65,77.4,69359.0,62.472,63.147,62.3418,62.9518,69359.0
2020-05-20 09:35:00,77.41,77.46,76.89,77.4,33005.0,62.96,63.0006,62.537,62.9518,33005.0
2020-05-20 09:40:00,77.4,77.98,77.33,77.88,70601.0,62.9518,63.4236,62.8949,63.3422,70601.0
2020-05-20 09:45:00,77.81,78.25,77.53,78.24,54526.0,63.2853,63.6432,63.0576,63.635,54526.0
2020-05-20 09:50:00,78.19,78.56,77.8,77.89,65236.0,63.5944,63.8953,63.2772,63.3504,65236.0
2020-05-20 09:55:00,77.89,78.34,77.84,78.3,60517.0,63.3504,63.7164,63.3097,63.6838,60517.0
2020-05-20 10:00:00,78.31,78.72,78.15,78.5,34723.0,63.692,64.0254,63.5618,63.8465,34723.0
2020-05-20 10:05:00,78.45,78.89,78.39,78.52,36489.0,63.8058,64.1637,63.757,63.8628,36489.0
2020-05-20 10:10:00,78.46,78.6,78.25,78.33,35125.0,63.814,63.9278,63.6432,63.7082,35125.0
2020-05-20 10:15:00,78.35,78.58,78.13,78.58,41328.0,63.7245,63.9116,63.5456,63.9116,41328.0
2020-05-20 10:20:00,78.53,78.63,78.42,78.5,23745.0,63.8709,63.9522,63.7814,63.8465,23745.0
2020-05-20 10:25:00,78.45,78.69,77.93,78.69,22989.0,63.8058,64.001,63.3829,64.001,22989.0
2020-05-20 10:30:00,78.67,78.88,78.23,78.28,64090.0,63.9848,64.1556,63.6269,63.6676,64090.0
2020-05-20 10:35:00,78.29,78.48,77.95,78.06,66607.0,63.6757,63.8302,63.3992,63.4886,66607.0
2020-05-20 10:40:00,78.09,78.18,77.86,78.11,52959.0,63.513,63.5862,63.326,63.5293,52959.0
2020-05-20 10:45:00,78.11,78.53,77.96,78.28,55015.0,63.5293,63.8709,63.4073,63.6676,55015.0
2020-05-20 10:50:00,78.28,78.67,78.28,78.63,26131.0,63.6676,63.9848,63.6676,63.9522,26131.0
2020-05-20 10:55:00,78.61,78.67,78.33,78.52,28329.0,63.936,63.9848,63.7082,63.8628,28329.0
2020-05-20 11:00:00,78.54,78.96,78.46,78.62,29757.0,63.879,64.2206,63.814,63.9441,29757.0
2020-05-20 11:05:00,78.57,78.63,78.11,78.19,21840.0,63.9034,63.9522,63.5293,63.5944,21840.0
2020-05-20 11:10:00,78.22,78.62,78.13,78.59,22212.0,63.6188,63.9441,63.5456,63.9197,22212.0
2020-05-20 11:15:00,78.62,78.76,78.36,78.69,24862.0,63.9441,64.058,63.7326,64.001,24862.0
2020-05-20 11:20:00,78.7,78.89,78.58,78.88,46117.0,64.0092,64.1637,63.9116,64.1556,46117.0
2020-05-20 11:25:00,78.85,78.94,78.64,78.64,25675.0,64.1312,64.2044,63.9604,63.9604,25675.0
2020-05-20 11:30:00,78.62,78.62,78.2,78.31,28463.0,63.9441,63.9441,63.6025,63.692,28463.0
2020-05-20 11:35:00,78.35,78.38,77.93,78.05,30094.0,63.7245,63.7489,63.3829,63.4805,30094.0
2020-05-20 11:40:00,78.07,78.32,77.99,78.23,17213.0,63.4968,63.7001,63.4317,63.6269,17213.0
2020-05-20 11:45:00,78.23,78.28,78.1,78.28,14956.0,63.6269,63.6676,63.5212,63.6676,14956.0
2020-05-20 11:50:00,78.27,78.31,78.07,78.07,8968.0,63.6594,63.692,63.4968,63.4968,8968.0
2020-05-20 11:55:00,78.09,78.14,77.95,77.99,11316.0,63.513,63.5537,63.3992,63.4317,11316.0
2020-05-20 12:00:00,78.03,78.04,77.73,78.04,23844.0,63.4642,63.4724,63.2202,63.4724,23844.0
2020-05-20 12:05:00,77.98,78.05,77.87,77.93,15333.0,63.4236,63.4805,63.3341,63.3829,15333.0
2020-05-20 12:10:00,77.85,77.86,77.51,77.83,15465.0,63.3178,63.326,63.0413,63.3016,15465.0
2020-05-20 12:15:00,77.82,78.11,77.73,78.09,72735.0,63.2934,63.5293,63.2202,63.513,72735.0
2020-05-20 12:20:00,78.07,78.34,78.03,78.05,102341.0,63.4968,63.7164,63.4642,63.4805,102341.0
2020-05-20 12:25:00,78.08,78.5,78.02,78.39,32029.0,63.5049,63.8465,63.4561,63.757,32029.0
2020-05-20 12:30:00,78.44,78.46,78.22,78.41,22015.0,63.7977,63.814,63.6188,63.7733,22015.0
2020-05-20 12:35:00,78.4,78.59,78.33,78.54,20635.0,63.7652,63.9197,63.7082,63.879,20635.0
2020-05-20 12:40:00,78.49,78.7,78.48,78.55,12261.0,63.8384,64.0092,63.8302,63.8872,12261.0
2020-05-20 12:45:00,78.6,78.74,78.48,78.68,21881.0,63.9278,64.0417,63.8302,63.9929,21881.0
2020-05-20 12:50:00,78.72,78.79,78.55,78.56,18664.0,64.0254,64.0824,63.8872,63.8953,18664.0
2020-05-20 12:55:00,78.56,78.58,78.4,78.43,13454.0,63.8953,63.9116,63.7652,63.7896,13454.0
2020-05-20 13:00:00,78.47,78.65,78.38,78.62,20945.0,63.8221,63.9685,63.7489,63.9441,20945.0
2020-05-20 13:05:00,78.63,78.67,78.4,78.45,14248.0,63.9522,63.9848,63.7652,63.8058,14248.0
2020-05-20 13:10:00,78.45,78.69,78.35,78.61,18764.0,63.8058,64.001,63.7245,63.936,18764.0
2020-05-20 13:15:00,78.54,78.76,78.51,78.75,21089.0,63.879,64.058,63.8546,64.0498,21089.0
2020-05-20 13:20:00,78.74,78.78,78.46,78.5,14214.0,64.0417,64.0742,63.814,63.8465,14214.0
2020-05-20 13:25:00,78.47,78.51,78.29,78.3,7846.0,63.8221,63.8546,63.6757,63.6838,7846.0
2020-05-20 13:30:00,78.33,78.48,78.29,78.4,14920.0,63.7082,63.8302,63.6757,63.7652,14920.0
2020-05-20 13:35:00,78.35,78.42,78.3,78.38,11706.0,63.7245,63.7814,63.6838,63.7489,11706.0
2020-05-20 13:40:00,78.38,78.44,78.27,78.44,12457.0,63.7489,63.7977,63.6594,63.7977,12457.0
2020-05-20 13:45:00,78.4,78.54,78.25,78.25,19221.0,63.7652,63.879,63.6432,63.6432,19221.0
2020-05-20 13:50:00,78.26,78.31,78.18,78.23,22585.0,63.6513,63.692,63.5862,63.6269,22585.0
2020-05-20 13:55:00,78.21,78.4,78.16,78.4,14303.0,63.6106,63.7652,63.57,63.7652,14303.0
2020-05-20 14:00:00,78.42,78.47,78.28,78.38,18321.0,63.7814,63.8221,63.6676,63.7489,18321.0
2020-05-20 14:05:00,78.46,78.64,78.33,78.34,14981.0,63.814,63.9604,63.7082,63.7164,14981.0
2020-05-20 14:10:00,78.4,78.49,78.29,78.31,12396.0,63.7652,63.8384,63.6757,63.692,12396.0
2020-05-20 14:15:00,78.33,78.33,78.12,78.3,23821.0,63.7082,63.7082,63.5374,63.6838,23821.0
2020-05-20 14:20:00,78.29,78.48,78.22,78.38,23241.0,63.6757,63.8302,63.6188,63.7489,23241.0
2020-05-20 14:25:00,78.41,78.52,78.27,78.48,9049.0,63.7733,63.8628,63.6594,63.8302,9049.0
2020-05-20 14:30:00,78.48,78.61,78.4,78.47,13846.0,63.8302,63.936,63.7652,63.8221,13846.0
2020-05-20 14:35:00,78.42,78.57,78.36,78.43,14331.0,63.7814,63.9034,63.7326,63.7896,14331.0
2020-05-20 14:40:00,78.46,78.66,78.43,78.66,15014.0,63.814,63.9766,63.7896,63.9766,15014.0
2020-05-20 14:45:00,78.65,78.94,78.63,78.92,27054.0,63.9685,64.2044,63.9522,64.1881,27054.0
2020-05-20 14:50:00,78.92,79.11,78.87,78.96,35947.0,64.1881,64.3426,64.1474,64.2206,35947.0
2020-05-20 14:55:00,79.0,79.0,78.41,78.45,25976.0,64.2532,64.2532,63.7733,63.8058,25976.0
2020-05-20 15:00:00,78.43,78.65,78.42,78.56,17852.0,63.7896,63.9685,63.7814,63.8953,17852.0
2020-05-20 15:05:00,78.54,78.56,78.41,78.56,12219.0,63.879,63.8953,63.7733,63.8953,12219.0
2020-05-20 15:10:00,78.55,78.6,78.19,78.28,40427.0,63.8872,63.9278,63.5944,63.6676,40427.0
2020-05-20 15:15:00,78.29,78.36,78.21,78.29,26052.0,63.6757,63.7326,63.6106,63.6757,26052.0
2020-05-20 15:20:00,78.31,78.42,78.28,78.42,15411.0,63.692,63.7814,63.6676,63.7814,15411.0
2020-05-20 15:25:00,78.4,78.57,78.3,78.56,30068.0,63.7652,63.9034,63.6838,63.8953,30068.0
2020-05-20 15:30:00,78.57,78.59,78.41,78.44,37808.0,63.9034,63.9197,63.7733,63.7977,37808.0
2020-05-20 15:35:00,78.44,78.47,78.34,78.43,32516.0,63.7977,63.8221,63.7164,63.7896,32516.0
2020-05-20 15:40:00,78.4,78.6,78.38,78.56,29739.0,63.7652,63.9278,63.7489,63.8953,29739.0
2020-05-20 15:45:00,78.56,78.72,78.26,78.28,42405.0,63.8953,64.0254,63.6513,63.6676,42405.0
2020-05-20 15:50:00,78.3,78.36,78.04,78.15,52467.0,63.6838,63.7326,63.4724,63.5618,52467.0
2020-05-20 15:55:00,78.11,78.33,78.07,78.25,91163.0,63.5293,63.7082,63.4968,63.6432,91163.0
2020-05-21 09:30:00,78.65,78.98,78.14,78.98,74303.0,63.9685,64.2369,63.5537,64.2369,74303.0
2020-05-21 09:35:00,78.9,79.11,78.48,78.52,27284.0,64.1718,64.3426,63.8302,63.8628,27284.0
2020-05-21 09:40:00,78.59,78.81,78.28,78.81,46363.0,63.9197,64.0986,63.6676,64.0986,46363.0
2020-05-21 09:45:00,78.76,78.76,77.91,78.21,34306.0,64.058,64.058,63.3666,63.6106,34306.0
2020-05-21 09:50:00,78.15,78.39,77.81,77.91,31045.0,63.5618,63.757,63.2853,63.3666,31045.0
2020-05-21 09:55:00,77.88,78.4,77.71,78.38,41121.0,63.3422,63.7652,63.204,63.7489,41121.0
2020-05-21 10:00:00,78.43,78.7,78.43,78.56,50878.0,63.7896,64.0092,63.7896,63.8953,50878.0
2020-05-21 10:05:00,78.57,78.65,78.42,78.48,40575.0,63.9034,63.9685,63.7814,63.8302,40575.0
2020-05-21 10:10:00,78.58,78.7,78.44,78.68,38734.0,63.9116,64.0092,63.7977,63.9929,38734.0
2020-05-21 10:15:00,78.68,78.69,78.46,78.61,26287.0,63.9929,64.001,63.814,63.936,26287.0
2020-05-21 10:20:00,78.64,78.73,78.5,78.72,22259.0,63.9604,64.0336,63.8465,64.0254,22259.0
2020-05-21 10:25:00,78.69,78.77,78.32,78.38,14815.0,64.001,64.0661,63.7001,63.7489,14815.0
2020-05-21 10:30:00,78.44,78.44,78.07,78.27,15720.0,63.7977,63.7977,63.4968,63.6594,15720.0
2020-05-21 10:35:00,78.22,78.22,77.87,77.97,40364.0,63.6188,63.6188,63.3341,63.4154,40364.0
2020-05-21 10:40:00,77.97,78.43,77.88,78.37,26213.0,63.4154,63.7896,63.3422,63.7408,26213.0
2020-05-21 10:45:00,78.33,78.48,78.15,78.45,19776.0,63.7082,63.8302,63.5618,63.8058,19776.0
2020-05-21 10:50:00,78.47,78.54,78.33,78.44,17526.0,63.8221,63.879,63.7082,63.7977,17526.0
2020-05-21 10:55:00,78.44,78.56,78.32,78.38,17746.0,63.7977,63.8953,63.7001,63.7489,17746.0
2020-05-21 11:00:00,78.32,78.32,77.71,77.74,26272.0,63.7001,63.7001,63.204,63.2284,26272.0
2020-05-21 11:05:00,77.77,77.77,77.47,77.56,18309.0,63.2528,63.2528,63.0088,63.082,18309.0
2020-05-21 11:10:00,77.56,77.83,77.45,77.65,17485.0,63.082,63.3016,62.9925,63.1552,17485.0
2020-05-21 11:15:00,77.65,77.66,77.22,77.32,18810.0,63.1552,63.1633,62.8054,62.8868,18810.0
2020-05-21 11:20:00,77.34,77.39,76.94,76.99,28537.0,62.903,62.9437,62.5777,62.6184,28537.0
2020-05-21 11:25:00,77.03,77.05,76.82,77.05,27588.0,62.6509,62.6672,62.4801,62.6672,27588.0
2020-05-21 11:30:00,76.98,77.23,76.97,77.06,15035.0,62.6102,62.8136,62.6021,62.6753,15035.0
2020-05-21 11:35:00,77.07,77.47,77.07,77.46,16213.0,62.6834,63.0088,62.6834,63.0006,16213.0
2020-05-21 11:40:00,77.45,77.63,77.38,77.38,14782.0,62.9925,63.1389,62.9356,62.9356,14782.0
2020-05-21 11:45:00,77.48,77.54,77.3,77.42,9950.0,63.0169,63.0657,62.8705,62.9681,9950.0
2020-05-21 11:50:00,77.46,77.51,77.27,77.34,13352.0,63.0006,63.0413,62.8461,62.903,13352.0
2020-05-21 11:55:00,77.4,77.51,77.33,77.41,6303.0,62.9518,63.0413,62.8949,62.96,6303.0
2020-05-21 12:00:00,77.49,77.74,77.42,77.74,10050.0,63.025,63.2284,62.9681,63.2284,10050.0
2020-05-21 12:05:00,77.73,77.75,77.43,77.54,15205.0,63.2202,63.2365,62.9762,63.0657,15205.0
2020-05-21 12:10:00,77.54,77.76,77.48,77.69,8490.0,63.0657,63.2446,63.0169,63.1877,8490.0
2020-05-21 12:15:00,77.69,77.85,77.65,77.73,8210.0,63.1877,63.3178,63.1552,63.2202,8210.0
2020-05-21 12:20:00,77.71,77.92,77.68,77.88,9441.0,63.204,63.3748,63.1796,63.3422,9441.0
2020-05-21 12:25:00,77.88,78.0,77.65,77.65,7545.0,63.3422,63.4398,63.1552,63.1552,7545.0
2020-05-21 12:30:00,77.62,77.65,77.4,77.44,11235.0,63.1308,63.1552,62.9518,62.9844,11235.0
2020-05-21 12:35:00,77.42,77.6,77.36,77.36,16137.0,62.9681,63.1145,62.9193,62.9193,16137.0
2020-05-21 12:40:00,77.4,77.69,77.4,77.65,14499.0,62.9518,63.1877,62.9518,63.1552,14499.0
2020-05-21 12:45:00,77.62,77.71,77.6,77.6,5715.0,63.1308,63.204,63.1145,63.1145,5715.0
2020-05-21 12:50:00,77.62,77.63,77.44,77.57,6623.0,63.1308,63.1389,62.9844,63.0901,6623.0
2020-05-21 12:55:00,77.56,77.59,77.4,77.49,15033.0,63.082,63.1064,62.9518,63.025,15033.0
2020-05-21 13:00:00,77.5,77.74,77.38,77.65,11841.0,63.0332,63.2284,62.9356,63.1552,11841.0
2020-05-21 13:05:00,77.7,77.7,77.43,77.49,5608.0,63.1958,63.1958,62.9762,63.025,5608.0
2020-05-21 13:10:00,77.52,77.69,77.48,77.64,6507.0,63.0494,63.1877,63.0169,63.147,6507.0
2020-05-21 13:15:00,77.62,77.76,77.6,77.75,13476.0,63.1308,63.2446,63.1145,63.2365,13476.0
2020-05-21 13:20:00,77.71,77.76,77.64,77.76,7131.0,63.204,63.2446,63.147,63.2446,7131.0
2020-05-21 13:25:00,77.73,77.83,77.73,77.78,6812.0,63.2202,63.3016,63.2202,63.2609,6812.0
2020-05-21 13:30:00,77.76,77.76,77.61,77.68,12471.0,63.2446,63.2446,63.1226,63.1796,12471.0
2020-05-21 13:35:00,77.7,77.83,77.64,77.67,19734.0,63.1958,63.3016,63.147,63.1714,19734.0
2020-05-21 13:40:00,77.67,77.68,77.5,77.63,9770.0,63.1714,63.1796,63.0332,63.1389,9770.0
2020-05-21 13:45:00,77.63,77.75,77.56,77.63,11432.0,63.1389,63.2365,63.082,63.1389,11432.0
2020-05-21 13:50:00,77.63,77.7,77.47,77.47,12711.0,63.1389,63.1958,63.0088,63.0088,12711.0
2020-05-21 13:55:00,77.47,77.53,77.42,77.43,14095.0,63.0088,63.0576,62.9681,62.9762,14095.0
2020-05-21 14:00:00,77.43,77.7,77.4,77.7,11401.0,62.9762,63.1958,62.9518,63.1958,11401.0
2020-05-21 14:05:00,77.71,77.72,77.56,77.67,9500.0,63.204,63.2121,63.082,63.1714,9500.0
2020-05-21 14:10:00,77.68,77.73,77.53,77.65,13090.0,63.1796,63.2202,63.0576,63.1552,13090.0
2020-05-21 14:15:00,77.67,77.81,77.62,77.79,5956.0,63.1714,63.2853,63.1308,63.269,5956.0
2020-05-21 14:20:00,77.82,77.98,77.82,77.97,11231.0,63.2934,63.4236,63.2934,63.4154,11231.0
2020-05-21 14:25:00,77.95,77.98,77.86,77.95,54473.0,63.3992,63.4236,63.326,63.3992,54473.0
2020-05-21 14:30:00,78.01,78.03,77.92,77.93,16430.0,63.448,63.4642,63.3748,63.3829,16430.0
2020-05-21 14:35:00,77.95,77.99,77.7,77.81,32929.0,63.3992,63.4317,63.1958,63.2853,32929.0
2020-05-21 14:40:00,77.83,78.02,77.79,78.02,13604.0,63.3016,63.4561,63.269,63.4561,13604.0
2020-05-21 14:45:00,77.97,77.97,77.57,77.59,10205.0,63.4154,63.4154,63.0901,63.1064,10205.0
2020-05-21 14:50:00,77.61,77.66,77.44,77.54,10243.0,63.1226,63.1633,62.9844,63.0657,10243.0
2020-05-21 14:55:00,77.55,77.64,77.49,77.56,36648.0,63.0738,63.147,63.025,63.082,36648.0
2020-05-21 15:00:00,77.56,77.75,77.5,77.65,22331.0,63.082,63.2365,63.0332,63.1552,22331.0
2020-05-21 15:05:00,77.63,77.76,77.61,77.74,16971.0,63.1389,63.2446,63.1226,63.2284,16971.0
2020-05-21 15:10:00,77.7,77.74,77.47,77.58,24877.0,63.1958,63.2284,63.0088,63.0982,24877.0
2020-05-21 15:15:00,77.57,77.69,77.48,77.59,10096.0,63.0901,63.1877,63.0169,63.1064,10096.0
2020-05-21 15:20:00,77.58,77.69,77.55,77.69,17348.0,63.0982,63.1877,63.0738,63.1877,17348.0
2020-05-21 15:25:00,77.7,77.77,77.62,77.66,8908.0,63.1958,63.2528,63.1308,63.1633,8908.0
2020-05-21 15:30:00,77.69,77.74,77.55,77.64,14866.0,63.1877,63.2284,63.0738,63.147,14866.0
2020-05-21 15:35:00,77.6,77.65,77.45,77.5,15831.0,63.1145,63.1552,62.9925,63.0332,15831.0
2020-05-21 15:40:00,77.5,77.55,77.33,77.39,27006.0,63.0332,63.0738,62.8949,62.9437,27006.0
2020-05-21 15:45:00,77.38,77.4,77.18,77.36,27703.0,62.9356,62.9518,62.7729,62.9193,27703.0
2020-05-21 15:50:00,77.41,77.42,77.04,77.05,39264.0,62.96,62.9681,62.659,62.6672,39264.0
2020-05-21 15:55:00,77.06,77.16,77.03,77.1,104979.0,62.6753,62.7566,62.6509,62.7078,104979.0
2020-05-22 09:30:00,76.34,76.64,75.72,75.97,65239.0,62.0897,62.3337,61.5854,61.7888,65239.0
2020-05-22 09:35:00,75.96,75.99,75.5,75.61,21966.0,61.7806,61.805,61.4065,61.496,21966.0
2020-05-22 09:40:00,75.53,75.72,75.47,75.64,19145.0,61.4309,61.5854,61.3821,61.5204,19145.0
2020-05-22 09:45:00,75.63,75.96,75.6,75.93,16257.0,61.5122,61.7806,61.4878,61.7562,16257.0
2020-05-22 09:50:00,75.86,76.19,75.73,76.08,15845.0,61.6993,61.9677,61.5936,61.8782,15845.0
2020-05-22 09:55:00,76.13,76.27,75.71,75.78,14046.0,61.9189,62.0328,61.5773,61.6342,14046.0
2020-05-22 10:00:00,75.7,75.75,75.47,75.47,22415.0,61.5692,61.6098,61.3821,61.3821,22415.0
2020-05-22 10:05:00,75.47,75.51,75.17,75.36,14377.0,61.3821,61.4146,61.1381,61.2926,14377.0
2020-05-22 10:10:00,75.4,75.41,75.15,75.17,19270.0,61.3252,61.3333,61.1218,61.1381,19270.0
2020-05-22 10:15:00,75.15,75.55,75.15,75.48,12168.0,61.1218,61.4472,61.1218,61.3902,12168.0
2020-05-22 10:20:00,75.54,76.16,75.49,76.14,17706.0,61.439,61.9433,61.3984,61.927,17706.0
2020-05-22 10:25:00,76.11,76.32,75.98,76.32,14780.0,61.9026,62.0734,61.7969,62.0734,14780.0
2020-05-22 10:30:00,76.33,76.47,76.27,76.32,19481.0,62.0816,62.1954,62.0328,62.0734,19481.0
2020-05-22 10:35:00,76.34,76.37,76.07,76.19,18958.0,62.0897,62.1141,61.8701,61.9677,18958.0
2020-05-22 10:40:00,76.2,76.21,75.81,75.81,9679.0,61.9758,61.984,61.6586,61.6586,9679.0
2020-05-22 10:45:00,75.85,75.85,75.64,75.75,9718.0,61.6912,61.6912,61.5204,61.6098,9718.0
2020-05-22 10:50:00,75.58,75.61,75.45,75.49,16258.0,61.4716,61.496,61.3658,61.3984,16258.0
2020-05-22 10:55:00,75.48,75.59,75.39,75.59,12524.0,61.3902,61.4797,61.317,61.4797,12524.0
2020-05-22 11:00:00,75.58,76.09,75.56,76.09,17418.0,61.4716,61.8864,61.4553,61.8864,17418.0
2020-05-22 11:05:00,76.07,76.26,76.04,76.16,12008.0,61.8701,62.0246,61.8457,61.9433,12008.0
2020-05-22 11:10:00,76.12,76.15,75.86,76.09,15719.0,61.9108,61.9352,61.6993,61.8864,15719.0
2020-05-22 11:15:00,76.13,76.43,76.06,76.36,33218.0,61.9189,62.1629,61.862,62.106,33218.0
2020-05-22 11:20:00,76.36,76.38,76.12,76.12,9260.0,62.106,62.1222,61.9108,61.9108,9260.0
2020-05-22 11:25:00,76.05,76.09,75.89,75.99,8803.0,61.8538,61.8864,61.7237,61.805,8803.0
2020-05-22 11:30:00,75.95,75.96,75.68,75.87,12800.0,61.7725,61.7806,61.5529,61.7074,12800.0
2020-05-22 11:35:00,75.9,75.96,75.77,75.86,7871.0,61.7318,61.7806,61.6261,61.6993,7871.0
2020-05-22 11:40:00,75.86,75.98,75.72,75.95,7913.0,61.6993,61.7969,61.5854,61.7725,7913.0
2020-05-22 11:45:00,75.95,75.99,75.82,75.97,3729.0,61.7725,61.805,61.6668,61.7888,3729.0
2020-05-22 11:50:00,75.99,76.17,75.99,76.09,7774.0,61.805,61.9514,61.805,61.8864,7774.0
2020-05-22 11:55:00,76.1,76.13,75.87,75.96,6796.0,61.8945,61.9189,61.7074,61.7806,6796.0
2020-05-22 12:00:00,75.98,76.11,75.87,76.04,5837.0,61.7969,61.9026,61.7074,61.8457,5837.0
2020-05-22 12:05:00,76.03,76.03,75.9,75.93,4471.0,61.8376,61.8376,61.7318,61.7562,4471.0
2020-05-22 12:10:00,75.91,75.99,75.88,75.92,10516.0,61.74,61.805,61.7156,61.7481,10516.0
2020-05-22 12:15:00,75.92,76.0,75.84,76.0,10705.0,61.7481,61.8132,61.683,61.8132,10705.0
2020-05-22 12:20:00,76.02,76.24,75.99,76.24,11986.0,61.8294,62.0084,61.805,62.0084,11986.0
2020-05-22 12:25:00,76.23,76.23,76.12,76.15,6646.0,62.0002,62.0002,61.9108,61.9352,6646.0
2020-05-22 12:30:00,76.15,76.29,76.11,76.29,10257.0,61.9352,62.049,61.9026,62.049,10257.0
2020-05-22 12:35:00,76.3,76.46,76.27,76.28,13513.0,62.0572,62.1873,62.0328,62.0409,13513.0
2020-05-22 12:40:00,76.21,76.26,76.15,76.15,10351.0,61.984,62.0246,61.9352,61.9352,10351.0
2020-05-22 12:45:00,76.12,76.21,76.03,76.05,10146.0,61.9108,61.984,61.8376,61.8538,10146.0
2020-05-22 12:50:00,76.06,76.17,76.03,76.16,7975.0,61.862,61.9514,61.8376,61.9433,7975.0
2020-05-22 12:55:00,76.15,76.31,76.14,76.3,9439.0,61.9352,62.0653,61.927,62.0572,9439.0
2020-05-22 13:00:00,76.31,76.4,76.28,76.31,13213.0,62.0653,62.1385,62.0409,62.0653,13213.0
2020-05-22 13:05:00,76.28,76.28,76.17,76.22,8281.0,62.0409,62.0409,61.9514,61.9921,8281.0
2020-05-22 13:10:00,76.23,76.23,75.99,76.05,9213.0,62.0002,62.0002,61.805,61.8538,9213.0
2020-05-22 13:15:00,76.04,76.2,76.02,76.16,10492.0,61.8457,61.9758,61.8294,61.9433,10492.0
2020-05-22 13:20:00,76.12,76.22,76.12,76.17,11579.0,61.9108,61.9921,61.9108,61.9514,11579.0
2020-05-22 13:25:00,76.19,76.3,76.13,76.14,19090.0,61.9677,62.0572,61.9189,61.927,19090.0
2020-05-22 13:30:00,76.14,76.18,76.01,76.05,10978.0,61.927,61.9596,61.8213,61.8538,10978.0
2020-05-22 13:35:00,76.06,76.09,76.01,76.01,9981.0,61.862,61.8864,61.8213,61.8213,9981.0
2020-05-22 13:40:00,76.01,76.07,75.96,76.05,12331.0,61.8213,61.8701,61.7806,61.8538,12331.0
2020-05-22 13:45:00,76.08,76.21,76.08,76.17,7799.0,61.8782,61.984,61.8782,61.9514,7799.0
2020-05-22 13:50:00,76.12,76.13,75.98,76.05,8956.0,61.9108,61.9189,61.7969,61.8538,8956.0
2020-05-22 13:55:00,76.05,76.42,76.05,76.41,14215.0,61.8538,62.1548,61.8538,62.1466,14215.0
2020-05-22 14:00:00,76.4,76.56,76.39,76.54,13379.0,62.1385,62.2686,62.1304,62.2524,13379.0
2020-05-22 14:05:00,76.56,76.6,76.48,76.57,6107.0,62.2686,62.3012,62.2036,62.2768,6107.0
2020-05-22 14:10:00,76.57,76.67,76.53,76.57,11074.0,62.2768,62.3581,62.2442,62.2768,11074.0
2020-05-22 14:15:00,76.6,76.64,76.47,76.58,10556.0,62.3012,62.3337,62.1954,62.2849,10556.0
2020-05-22 14:20:00,76.58,76.61,76.47,76.48,7678.0,62.2849,62.3093,62.1954,62.2036,7678.0
2020-05-22 14:25:00,76.5,76.63,76.5,76.63,9510.0,62.2198,62.3256,62.2198,62.3256,9510.0
2020-05-22 14:30:00,76.61,76.63,76.49,76.53,10389.0,62.3093,62.3256,62.2117,62.2442,10389.0
2020-05-22 14:35:00,76.54,76.66,76.5,76.65,23419.0,62.2524,62.35,62.2198,62.3418,23419.0
2020-05-22 14:40:00,76.62,76.73,76.34,76.46,17475.0,62.3174,62.4069,62.0897,62.1873,17475.0
2020-05-22 14:45:00,76.47,76.58,76.43,76.58,20466.0,62.1954,62.2849,62.1629,62.2849,20466.0
2020-05-22 14:50:00,76.59,76.67,76.5,76.57,18919.0,62.293,62.3581,62.2198,62.2768,18919.0
2020-05-22 14:55:00,76.58,76.68,76.58,76.64,9673.0,62.2849,62.3662,62.2849,62.3337,9673.0
2020-05-22 15:00:00,76.62,76.75,76.56,76.7,44995.0,62.3174,62.4232,62.2686,62.3825,44995.0
2020-05-22 15:05:00,76.7,76.84,76.69,76.83,12700.0,62.3825,62.4964,62.3744,62.4882,12700.0
2020-05-22 15:10:00,76.82,76.84,76.64,76.66,10734.0,62.4801,62.4964,62.3337,62.35,10734.0
2020-05-22 15:15:00,76.66,76.66,76.53,76.55,19128.0,62.35,62.35,62.2442,62.2605,19128.0
2020-05-22 15:20:00,76.58,76.59,76.27,76.39,13734.0,62.2849,62.293,62.0328,62.1304,13734.0
2020-05-22 15:25:00,76.38,76.41,76.29,76.4,21703.0,62.1222,62.1466,62.049,62.1385,21703.0
2020-05-22 15:30:00,76.39,76.53,76.34,76.5,18163.0,62.1304,62.2442,62.0897,62.2198,18163.0
2020-05-22 15:35:00,76.53,76.53,76.38,76.44,16877.0,62.2442,62.2442,62.1222,62.171,16877.0
2020-05-22 15:40:00,76.43,76.53,76.37,76.53,14315.0,62.1629,62.2442,62.1141,62.2442,14315.0
2020-05-22 15:45:00,76.5,76.71,76.5,76.59,24496.0,62.2198,62.3906,62.2198,62.293,24496.0
2020-05-22 15:50:00,76.55,76.61,76.43,76.5,42299.0,62.2605,62.3093,62.1629,62.2198,42299.0
2020-05-22 15:55:00,76.49,76.54,76.39,76.46,93525.0,62.2117,62.2524,62.1304,62.1873,93525.0
2020-05-26 09:30:00,79.16,79.34,78.79,79.09,115986.0,64.3833,64.5297,64.0824,64.3264,115986.0
2020-05-26 09:35:00,79.09,79.13,78.55,78.9,46440.0,64.3264,64.3589,63.8872,64.1718,46440.0
2020-05-26 09:40:00,78.93,79.59,78.9,79.52,51659.0,64.1962,64.733,64.1718,64.6761,51659.0
2020-05-26 09:45:00,79.54,79.77,79.49,79.56,33953.0,64.6924,64.8794,64.6517,64.7086,33953.0
2020-05-26 09:50:00,79.5,79.83,79.46,79.79,30083.0,64.6598,64.9282,64.6273,64.8957,30083.0
2020-05-26 09:55:00,79.81,79.92,79.41,79.51,31464.0,64.912,65.0014,64.5866,64.668,31464.0
2020-05-26 10:00:00,79.5,79.65,79.37,79.53,36217.0,64.6598,64.7818,64.5541,64.6842,36217.0
2020-05-26 10:05:00,79.52,79.71,79.07,79.17,35050.0,64.6761,64.8306,64.3101,64.3914,35050.0
2020-05-26 10:10:00,79.18,79.18,78.93,79.01,20679.0,64.3996,64.3996,64.1962,64.2613,20679.0
2020-05-26 10:15:00,79.03,79.11,78.87,79.03,20769.0,64.2776,64.3426,64.1474,64.2776,20769.0
2020-05-26 10:20:00,79.02,79.08,78.74,78.77,20887.0,64.2694,64.3182,64.0417,64.0661,20887.0
2020-05-26 10:25:00,78.76,79.08,78.58,79.04,35148.0,64.058,64.3182,63.9116,64.2857,35148.0
2020-05-26 10:30:00,79.06,79.24,78.95,79.23,16153.0,64.302,64.4484,64.2125,64.4402,16153.0
2020-05-26 10:35:00,79.27,79.3,78.95,79.06,26304.0,64.4728,64.4972,64.2125,64.302,26304.0
2020-05-26 10:40:00,79.08,79.23,79.03,79.03,12067.0,64.3182,64.4402,64.2776,64.2776,12067.0
2020-05-26 10:45:00,79.06,79.33,79.05,79.08,22235.0,64.302,64.5216,64.2938,64.3182,22235.0
2020-05-26 10:50:00,79.03,79.27,79.03,79.1,12688.0,64.2776,64.4728,64.2776,64.3345,12688.0
2020-05-26 10:55:00,79.1,79.14,78.91,79.08,22078.0,64.3345,64.367,64.18,64.3182,22078.0
2020-05-26 11:00:00,79.05,79.16,78.89,79.09,21324.0,64.2938,64.3833,64.1637,64.3264,21324.0
2020-05-26 11:05:00,79.08,79.36,79.05,79.1,18805.0,64.3182,64.546,64.2938,64.3345,18805.0
2020-05-26 11:10:00,79.11,79.34,79.1,79.23,14172.0,64.3426,64.5297,64.3345,64.4402,14172.0
2020-05-26 11:15:00,79.21,79.38,79.14,79.36,14082.0,64.424,64.5622,64.367,64.546,14082.0
2020-05-26 11:20:00,79.33,79.34,79.08,79.09,16892.0,64.5216,64.5297,64.3182,64.3264,16892.0
2020-05-26 11:25:00,79.06,79.09,78.81,78.94,22992.0,64.302,64.3264,64.0986,64.2044,22992.0
2020-05-26 11:30:00,78.93,78.95,78.78,78.9,21338.0,64.1962,64.2125,64.0742,64.1718,21338.0
2020-05-26 11:35:00,78.89,78.99,78.66,78.85,16831.0,64.1637,64.245,63.9766,64.1312,16831.0
2020-05-26 11:40:00,78.9,79.06,78.75,78.96,12647.0,64.1718,64.302,64.0498,64.2206,12647.0
2020-05-26 11:45:00,78.99,79.09,78.92,79.02,8528.0,64.245,64.3264,64.1881,64.2694,8528.0
2020-05-26 11:50:00,79.05,79.07,78.65,78.67,22315.0,64.2938,64.3101,63.9685,63.9848,22315.0
2020-05-26 11:55:00,78.66,78.69,78.57,78.67,20091.0,63.9766,64.001,63.9034,63.9848,20091.0
2020-05-26 12:00:00,78.66,78.68,78.46,78.6,15960.0,63.9766,63.9929,63.814,63.9278,15960.0
2020-05-26 12:05:00,78.6,78.67,78.51,78.67,9273.0,63.9278,63.9848,63.8546,63.9848,9273.0
2020-05-26 12:10:00,78.63,78.87,78.63,78.82,6004.0,63.9522,64.1474,63.9522,64.1068,6004.0
2020-05-26 12:15:00,78.79,78.89,78.75,78.88,13972.0,64.0824,64.1637,64.0498,64.1556,13972.0
2020-05-26 12:20:00,78.86,79.01,78.83,78.93,15528.0,64.1393,64.2613,64.1149,64.1962,15528.0
2020-05-26 12:25:00,78.95,79.11,78.94,78.96,8051.0,64.2125,64.3426,64.2044,64.2206,8051.0
2020-05-26 12:30:00,78.96,79.04,78.91,79.01,12466.0,64.2206,64.2857,64.18,64.2613,12466.0
2020-05-26 12:35:00,79.01,79.12,78.98,79.12,10386.0,64.2613,64.3508,64.2369,64.3508,10386.0
2020-05-26 12:40:00,79.11,79.13,78.95,78.98,10177.0,64.3426,64.3589,64.2125,64.2369,10177.0
2020-05-26 12:45:00,78.98,79.03,78.91,79.01,13978.0,64.2369,64.2776,64.18,64.2613,13978.0
2020-05-26 12:50:00,79.0,79.08,78.96,78.99,12859.0,64.2532,64.3182,64.2206,64.245,12859.0
2020-05-26 12:55:00,79.0,79.1,78.87,78.95,22916.0,64.2532,64.3345,64.1474,64.2125,22916.0
2020-05-26 13:00:00,78.92,79.1,78.92,79.0,13846.0,64.1881,64.3345,64.1881,64.2532,13846.0
2020-05-26 13:05:00,79.01,79.18,79.0,79.06,20584.0,64.2613,64.3996,64.2532,64.302,20584.0
2020-05-26 13:10:00,79.09,79.3,79.06,79.3,12093.0,64.3264,64.4972,64.302,64.4972,12093.0
2020-05-26 13:15:00,79.29,79.46,79.27,79.33,12953.0,64.489,64.6273,64.4728,64.5216,12953.0
2020-05-26 13:20:00,79.31,79.46,79.28,79.28,20362.0,64.5053,64.6273,64.4809,64.4809,20362.0
2020-05-26 13:25:00,79.28,79.45,79.25,79.25,18312.0,64.4809,64.6192,64.4565,64.4565,18312.0
2020-05-26 13:30:00,79.25,79.32,79.14,79.16,10833.0,64.4565,64.5134,64.367,64.3833,10833.0
2020-05-26 13:35:00,79.14,79.19,79.08,79.14,25437.0,64.367,64.4077,64.3182,64.367,25437.0
2020-05-26 13:40:00,79.15,79.17,79.07,79.09,20530.0,64.3752,64.3914,64.3101,64.3264,20530.0
2020-05-26 13:45:00,79.07,79.16,78.95,79.12,25703.0,64.3101,64.3833,64.2125,64.3508,25703.0
2020-05-26 13:50:00,79.13,79.13,78.98,79.04,10218.0,64.3589,64.3589,64.2369,64.2857,10218.0
2020-05-26 13:55:00,79.07,79.15,79.0,79.04,13104.0,64.3101,64.3752,64.2532,64.2857,13104.0
2020-05-26 14:00:00,79.01,79.11,78.98,79.07,17776.0,64.2613,64.3426,64.2369,64.3101,17776.0
2020-05-26 14:05:00,79.06,79.13,78.97,79.05,15820.0,64.302,64.3589,64.2288,64.2938,15820.0
2020-05-26 14:10:00,79.07,79.12,79.02,79.05,15107.0,64.3101,64.3508,64.2694,64.2938,15107.0
2020-05-26 14:15:00,79.05,79.13,78.97,79.06,13738.0,64.2938,64.3589,64.2288,64.302,13738.0
2020-05-26 14:20:00,79.09,79.16,78.95,78.98,17403.0,64.3264,64.3833,64.2125,64.2369,17403.0
2020-05-26 14:25:00,78.98,79.02,78.95,78.97,15982.0,64.2369,64.2694,64.2125,64.2288,15982.0
2020-05-26 14:30:00,78.97,79.09,78.93,78.94,17131.0,64.2288,64.3264,64.1962,64.2044,17131.0
2020-05-26 14:35:00,78.94,79.03,78.88,78.99,14393.0,64.2044,64.2776,64.1556,64.245,14393.0
2020-05-26 14:40:00,79.01,79.34,78.89,79.3,47569.0,64.2613,64.5297,64.1637,64.4972,47569.0
2020-05-26 14:45:00,79.32,79.34,79.2,79.3,22308.0,64.5134,64.5297,64.4158,64.4972,22308.0
2020-05-26 14:50:00,79.28,79.43,79.19,79.31,32901.0,64.4809,64.6029,64.4077,64.5053,32901.0
2020-05-26 14:55:00,79.29,79.37,79.21,79.24,16734.0,64.489,64.5541,64.424,64.4484,16734.0
2020-05-26 15:00:00,79.23,79.23,79.03,79.08,19224.0,64.4402,64.4402,64.2776,64.3182,19224.0
2020-05-26 15:05:00,79.06,79.14,79.06,79.09,28724.0,64.302,64.367,64.302,64.3264,28724.0
2020-05-26 15:10:00,79.1,79.4,79.1,79.36,28820.0,64.3345,64.5785,64.3345,64.546,28820.0
2020-05-26 15:15:00,79.37,79.59,79.34,79.59,39231.0,64.5541,64.733,64.5297,64.733,39231.0
2020-05-26 15:20:00,79.56,79.76,79.52,79.76,24712.0,64.7086,64.8713,64.6761,64.8713,24712.0
2020-05-26 15:25:00,79.74,79.79,79.66,79.73,28637.0,64.855,64.8957,64.79,64.8469,28637.0
2020-05-26 15:30:00,79.72,79.76,79.39,79.58,44031.0,64.8388,64.8713,64.5704,64.7249,44031.0
2020-05-26 15:35:00,79.59,79.6,79.36,79.39,61900.0,64.733,64.7412,64.546,64.5704,61900.0
2020-05-26 15:40:00,79.37,79.37,78.99,79.05,35455.0,64.5541,64.5541,64.245,64.2938,35455.0
2020-05-26 15:45:00,79.07,79.25,78.99,79.08,47797.0,64.3101,64.4565,64.245,64.3182,47797.0
2020-05-26 15:50:00,79.11,79.23,79.04,79.12,80277.0,64.3426,64.4402,64.2857,64.3508,80277.0
2020-05-26 15:55:00,79.13,79.22,78.92,79.0,122465.0,64.3589,64.4321,64.1881,64.2532,122465.0
2020-05-27 09:30:00,80.0,80.88,79.82,80.81,106007.0,65.0665,65.7822,64.9201,65.7253,106007.0
2020-05-27 09:35:00,80.82,80.93,80.45,80.45,36330.0,65.7334,65.8229,65.4325,65.4325,36330.0
2020-05-27 09:40:00,80.4,80.69,80.33,80.64,35800.0,65.3918,65.6277,65.3349,65.587,35800.0
2020-05-27 09:45:00,80.62,80.64,79.95,80.08,52577.0,65.5708,65.587,65.0258,65.1316,52577.0
2020-05-27 09:50:00,80.08,80.24,79.58,79.68,37038.0,65.1316,65.2617,64.7249,64.8062,37038.0
2020-05-27 09:55:00,79.65,79.95,79.41,79.84,48452.0,64.7818,65.0258,64.5866,64.9364,48452.0
2020-05-27 10:00:00,79.81,79.98,79.68,79.88,28939.0,64.912,65.0502,64.8062,64.9689,28939.0
2020-05-27 10:05:00,79.85,80.48,79.78,80.38,69130.0,64.9445,65.4569,64.8876,65.3756,69130.0
2020-05-27 10:10:00,80.4,80.88,80.4,80.78,54503.0,65.3918,65.7822,65.3918,65.7009,54503.0
2020-05-27 10:15:00,80.77,81.11,80.72,81.03,51262.0,65.6928,65.9693,65.6521,65.9042,51262.0
2020-05-27 10:20:00,81.08,81.12,80.6,80.75,24381.0,65.9449,65.9774,65.5545,65.6765,24381.0
2020-05-27 10:25:00,80.72,80.96,80.52,80.75,25446.0,65.6521,65.8473,65.4894,65.6765,25446.0
2020-05-27 10:30:00,80.67,80.72,79.98,80.16,47606.0,65.6114,65.6521,65.0502,65.1966,47606.0
2020-05-27 10:35:00,80.13,80.24,79.62,79.67,28019.0,65.1722,65.2617,64.7574,64.7981,28019.0
2020-05-27 10:40:00,79.57,80.0,79.54,79.96,39533.0,64.7168,65.0665,64.6924,65.034,39533.0
2020-05-27 10:45:00,79.94,79.96,79.19,79.2,26148.0,65.0177,65.034,64.4077,64.4158,26148.0
2020-05-27 10:50:00,79.2,79.69,79.11,79.4,25149.0,64.4158,64.8144,64.3426,64.5785,25149.0
2020-05-27 10:55:00,79.4,79.58,79.2,79.49,27374.0,64.5785,64.7249,64.4158,64.6517,27374.0
2020-05-27 11:00:00,79.51,80.18,79.48,79.96,25957.0,64.668,65.2129,64.6436,65.034,25957.0
2020-05-27 11:05:00,79.93,80.17,79.81,79.99,16569.0,65.0096,65.2048,64.912,65.0584,16569.0
2020-05-27 11:10:00,79.96,80.0,79.74,79.77,12831.0,65.034,65.0665,64.855,64.8794,12831.0
2020-05-27 11:15:00,79.77,79.98,79.63,79.85,17307.0,64.8794,65.0502,64.7656,64.9445,17307.0
2020-05-27 11:20:00,79.86,79.9,79.6,79.67,25036.0,64.9526,64.9852,64.7412,64.7981,25036.0
2020-05-27 11:25:00,79.69,80.17,79.64,80.17,16867.0,64.8144,65.2048,64.7737,65.2048,16867.0
2020-05-27 11:30:00,80.15,80.59,80.1,80.59,34097.0,65.1885,65.5464,65.1478,65.5464,34097.0
2020-05-27 11:35:00,80.63,80.89,80.25,80.46,53020.0,65.5789,65.7904,65.2698,65.4406,53020.0
2020-05-27 11:40:00,80.52,80.65,80.4,80.54,12272.0,65.4894,65.5952,65.3918,65.5057,12272.0
2020-05-27 11:45:00,80.55,81.02,80.55,80.98,34837.0,65.5138,65.8961,65.5138,65.8636,34837.0
2020-05-27 11:50:00,80.92,81.07,80.81,80.88,36194.0,65.8148,65.9368,65.7253,65.7822,36194.0
2020-05-27 11:55:00,80.9,81.18,80.83,81.05,32557.0,65.7985,66.0262,65.7416,65.9205,32557.0
2020-05-27 12:00:00,81.08,81.25,80.85,81.24,73290.0,65.9449,66.0832,65.7578,66.075,73290.0
2020-05-27 12:05:00,81.24,81.25,81.07,81.17,22140.0,66.075,66.0832,65.9368,66.0181,22140.0
2020-05-27 12:10:00,81.16,81.25,80.97,81.03,19841.0,66.01,66.0832,65.8554,65.9042,19841.0
2020-05-27 12:15:00,80.98,81.36,80.98,81.34,17083.0,65.8636,66.1726,65.8636,66.1564,17083.0
2020-05-27 12:20:00,81.35,81.44,81.23,81.44,20523.0,66.1645,66.2377,66.0669,66.2377,20523.0
2020-05-27 12:25:00,81.43,81.62,81.36,81.55,47612.0,66.2296,66.3841,66.1726,66.3272,47612.0
2020-05-27 12:30:00,81.58,81.63,81.31,81.32,16375.0,66.3516,66.3922,66.132,66.1401,16375.0
2020-05-27 12:35:00,81.32,81.39,81.22,81.28,16670.0,66.1401,66.197,66.0588,66.1076,16670.0
2020-05-27 12:40:00,81.27,81.37,81.02,81.02,17318.0,66.0994,66.1808,65.8961,65.8961,17318.0
2020-05-27 12:45:00,80.98,81.15,80.92,81.0,11069.0,65.8636,66.0018,65.8148,65.8798,11069.0
2020-05-27 12:50:00,81.02,81.18,81.0,81.11,13078.0,65.8961,66.0262,65.8798,65.9693,13078.0
2020-05-27 12:55:00,81.06,81.08,80.6,80.63,13186.0,65.9286,65.9449,65.5545,65.5789,13186.0
2020-05-27 13:00:00,80.65,80.88,80.41,80.84,14457.0,65.5952,65.7822,65.4,65.7497,14457.0
2020-05-27 13:05:00,80.88,81.09,80.88,80.89,9827.0,65.7822,65.953,65.7822,65.7904,9827.0
2020-05-27 13:10:00,80.88,80.98,80.82,80.95,10255.0,65.7822,65.8636,65.7334,65.8392,10255.0
2020-05-27 13:15:00,80.98,81.02,80.78,80.93,10708.0,65.8636,65.8961,65.7009,65.8229,10708.0
2020-05-27 13:20:00,80.92,81.0,80.83,80.93,9813.0,65.8148,65.8798,65.7416,65.8229,9813.0
2020-05-27 13:25:00,80.92,80.97,80.75,80.76,10885.0,65.8148,65.8554,65.6765,65.6846,10885.0
2020-05-27 13:30:00,80.8,80.84,80.68,80.81,11229.0,65.7172,65.7497,65.6196,65.7253,11229.0
2020-05-27 13:35:00,80.82,80.97,80.79,80.96,24256.0,65.7334,65.8554,65.709,65.8473,24256.0
2020-05-27 13:40:00,80.96,81.06,80.9,81.05,9506.0,65.8473,65.9286,65.7985,65.9205,9506.0
2020-05-27 13:45:00,81.03,81.27,81.0,81.27,15506.0,65.9042,66.0994,65.8798,66.0994,15506.0
2020-05-27 13:50:00,81.24,81.25,80.99,81.0,8533.0,66.075,66.0832,65.8717,65.8798,8533.0
2020-05-27 13:55:00,80.98,81.13,80.96,81.04,28130.0,65.8636,65.9856,65.8473,65.9124,28130.0
2020-05-27 14:00:00,81.05,81.33,81.05,81.24,13936.0,65.9205,66.1482,65.9205,66.075,13936.0
2020-05-27 14:05:00,81.27,81.33,81.13,81.28,13232.0,66.0994,66.1482,65.9856,66.1076,13232.0
2020-05-27 14:10:00,81.31,81.61,81.31,81.61,22095.0,66.132,66.376,66.132,66.376,22095.0
2020-05-27 14:15:00,81.6,81.86,81.58,81.81,28826.0,66.3678,66.5793,66.3516,66.5386,28826.0
2020-05-27 14:20:00,81.81,81.92,81.71,81.78,23916.0,66.5386,66.6281,66.4573,66.5142,23916.0
2020-05-27 14:25:00,81.76,81.76,81.6,81.68,22628.0,66.498,66.498,66.3678,66.4329,22628.0
2020-05-27 14:30:00,81.69,81.84,81.58,81.72,14277.0,66.441,66.563,66.3516,66.4654,14277.0
2020-05-27 14:35:00,81.7,81.9,81.7,81.72,18343.0,66.4492,66.6118,66.4492,66.4654,18343.0
2020-05-27 14:40:00,81.66,81.66,81.31,81.34,22026.0,66.4166,66.4166,66.132,66.1564,22026.0
2020-05-27 14:45:00,81.34,81.35,81.24,81.27,31421.0,66.1564,66.1645,66.075,66.0994,31421.0
2020-05-27 14:50:00,81.27,81.43,81.22,81.29,24227.0,66.0994,66.2296,66.0588,66.1157,24227.0
2020-05-27 14:55:00,81.33,81.37,81.09,81.1,31131.0,66.1482,66.1808,65.953,65.9612,31131.0
2020-05-27 15:00:00,81.09,81.16,80.95,81.16,41421.0,65.953,66.01,65.8392,66.01,41421.0
2020-05-27 15:05:00,81.22,81.31,81.06,81.2,25902.0,66.0588,66.132,65.9286,66.0425,25902.0
2020-05-27 15:10:00,81.23,81.4,81.22,81.29,25399.0,66.0669,66.2052,66.0588,66.1157,25399.0
2020-05-27 15:15:00,81.32,81.32,81.13,81.25,25149.0,66.1401,66.1401,65.9856,66.0832,25149.0
2020-05-27 15:20:00,81.25,81.3,81.18,81.26,32544.0,66.0832,66.1238,66.0262,66.0913,32544.0
2020-05-27 15:25:00,81.25,81.38,81.11,81.36,25235.0,66.0832,66.1889,65.9693,66.1726,25235.0
2020-05-27 15:30:00,81.34,81.45,81.11,81.14,43357.0,66.1564,66.2458,65.9693,65.9937,43357.0
2020-05-27 15:35:00,81.14,81.28,80.98,81.24,40245.0,65.9937,66.1076,65.8636,66.075,40245.0
2020-05-27 15:40:00,81.22,81.54,81.22,81.5,30081.0,66.0588,66.319,66.0588,66.2865,30081.0
2020-05-27 15:45:00,81.5,81.68,81.45,81.57,47136.0,66.2865,66.4329,66.2458,66.3434,47136.0
2020-05-27 15:50:00,81.56,81.78,81.5,81.5,84891.0,66.3353,66.5142,66.2865,66.2865,84891.0
2020-05-27 15:55:00,81.51,81.76,81.46,81.73,138372.0,66.2946,66.498,66.254,66.4736,138372.0
2020-05-28 09:30:00,81.92,81.92,81.13,81.87,99948.0,66.6281,66.6281,65.9856,66.5874,99948.0
2020-05-28 09:35:00,81.84,82.03,80.23,80.23,61403.0,66.563,66.7176,65.2536,65.2536,61403.0
2020-05-28 09:40:00,80.17,80.56,79.68,80.39,53788.0,65.2048,65.522,64.8062,65.3837,53788.0
2020-05-28 09:45:00,80.45,80.5,79.71,79.73,60720.0,65.4325,65.4732,64.8306,64.8469,60720.0
2020-05-28 09:50:00,79.67,80.01,79.54,79.62,31792.0,64.7981,65.0746,64.6924,64.7574,31792.0
2020-05-28 09:55:00,79.6,79.83,79.5,79.8,38505.0,64.7412,64.9282,64.6598,64.9038,38505.0
2020-05-28 10:00:00,79.78,79.82,79.59,79.59,46645.0,64.8876,64.9201,64.733,64.733,46645.0
2020-05-28 10:05:00,79.63,79.77,79.51,79.57,35378.0,64.7656,64.8794,64.668,64.7168,35378.0
2020-05-28 10:10:00,79.55,79.72,79.44,79.54,54499.0,64.7005,64.8388,64.611,64.6924,54499.0
2020-05-28 10:15:00,79.58,79.7,79.37,79.56,29190.0,64.7249,64.8225,64.5541,64.7086,29190.0
2020-05-28 10:20:00,79.56,80.1,79.52,79.84,28056.0,64.7086,65.1478,64.6761,64.9364,28056.0
2020-05-28 10:25:00,79.87,80.0,79.77,79.97,18622.0,64.9608,65.0665,64.8794,65.0421,18622.0
2020-05-28 10:30:00,79.99,80.02,79.65,79.87,18156.0,65.0584,65.0828,64.7818,64.9608,18156.0
2020-05-28 10:35:00,79.87,80.06,79.83,79.96,27463.0,64.9608,65.1153,64.9282,65.034,27463.0
2020-05-28 10:40:00,79.96,80.2,79.93,80.19,25070.0,65.034,65.2292,65.0096,65.221,25070.0
2020-05-28 10:45:00,80.17,80.31,80.1,80.12,23010.0,65.2048,65.3186,65.1478,65.1641,23010.0
2020-05-28 10:50:00,80.14,80.25,80.06,80.15,19658.0,65.1804,65.2698,65.1153,65.1885,19658.0
2020-05-28 10:55:00,80.08,80.25,79.99,80.01,21771.0,65.1316,65.2698,65.0584,65.0746,21771.0
2020-05-28 11:00:00,80.05,80.07,79.82,79.82,39079.0,65.1072,65.1234,64.9201,64.9201,39079.0
2020-05-28 11:05:00,79.81,80.06,79.64,79.94,32940.0,64.912,65.1153,64.7737,65.0177,32940.0
2020-05-28 11:10:00,79.95,80.07,79.8,79.88,29468.0,65.0258,65.1234,64.9038,64.9689,29468.0
2020-05-28 11:15:00,79.87,80.13,79.86,80.13,16532.0,64.9608,65.1722,64.9526,65.1722,16532.0
2020-05-28 11:20:00,80.1,80.15,79.96,80.04,17217.0,65.1478,65.1885,65.034,65.099,17217.0
2020-05-28 11:25:00,80.05,80.51,79.98,80.51,28381.0,65.1072,65.4813,65.0502,65.4813,28381.0
2020-05-28 11:30:00,80.49,80.59,80.4,80.4,87471.0,65.465,65.5464,65.3918,65.3918,87471.0
2020-05-28 11:35:00,80.4,80.47,80.17,80.19,24803.0,65.3918,65.4488,65.2048,65.221,24803.0
2020-05-28 11:40:00,80.18,80.34,80.04,80.2,16494.0,65.2129,65.343,65.099,65.2292,16494.0
2020-05-28 11:45:00,80.22,80.35,80.13,80.28,14776.0,65.2454,65.3512,65.1722,65.2942,14776.0
2020-05-28 11:50:00,80.3,80.43,80.12,80.42,19085.0,65.3105,65.4162,65.1641,65.4081,19085.0
2020-05-28 11:55:00,80.45,80.47,80.17,80.22,14795.0,65.4325,65.4488,65.2048,65.2454,14795.0
2020-05-28 12:00:00,80.22,80.31,80.05,80.12,17750.0,65.2454,65.3186,65.1072,65.1641,17750.0
2020-05-28 12:05:00,80.11,80.36,80.11,80.31,15260.0,65.156,65.3593,65.156,65.3186,15260.0
2020-05-28 12:10:00,80.3,80.4,80.12,80.12,31698.0,65.3105,65.3918,65.1641,65.1641,31698.0
2020-05-28 12:15:00,80.15,80.22,79.97,80.05,26299.0,65.1885,65.2454,65.0421,65.1072,26299.0
2020-05-28 12:20:00,80.03,80.17,79.98,80.06,14043.0,65.0909,65.2048,65.0502,65.1153,14043.0
2020-05-28 12:25:00,80.02,80.05,79.9,79.97,23203.0,65.0828,65.1072,64.9852,65.0421,23203.0
2020-05-28 12:30:00,79.99,80.0,79.77,79.83,21455.0,65.0584,65.0665,64.8794,64.9282,21455.0
2020-05-28 12:35:00,79.81,80.08,79.81,80.07,11815.0,64.912,65.1316,64.912,65.1234,11815.0
2020-05-28 12:40:00,80.06,80.12,79.91,80.02,16685.0,65.1153,65.1641,64.9933,65.0828,16685.0
2020-05-28 12:45:00,80.04,80.1,79.95,80.06,56463.0,65.099,65.1478,65.0258,65.1153,56463.0
2020-05-28 12:50:00,80.04,80.04,79.71,79.83,54837.0,65.099,65.099,64.8306,64.9282,54837.0
2020-05-28 12:55:00,79.82,80.1,79.79,80.1,22089.0,64.9201,65.1478,64.8957,65.1478,22089.0
2020-05-28 13:00:00,80.12,80.27,80.02,80.04,41001.0,65.1641,65.2861,65.0828,65.099,41001.0
2020-05-28 13:05:00,80.04,80.16,79.96,80.0,28103.0,65.099,65.1966,65.034,65.0665,28103.0
2020-05-28 13:10:00,79.94,79.97,79.79,79.9,11906.0,65.0177,65.0421,64.8957,64.9852,11906.0
2020-05-28 13:15:00,79.9,79.95,79.81,79.81,10968.0,64.9852,65.0258,64.912,64.912,10968.0
2020-05-28 13:20:00,79.83,79.97,79.81,79.81,9378.0,64.9282,65.0421,64.912,64.912,9378.0
2020-05-28 13:25:00,79.84,80.02,79.83,79.97,13556.0,64.9364,65.0828,64.9282,65.0421,13556.0
2020-05-28 13:30:00,79.97,80.0,79.87,80.0,14025.0,65.0421,65.0665,64.9608,65.0665,14025.0
2020-05-28 13:35:00,80.03,80.04,79.94,79.97,12742.0,65.0909,65.099,65.0177,65.0421,12742.0
2020-05-28 13:40:00,80.0,80.14,79.95,79.96,29983.0,65.0665,65.1804,65.0258,65.034,29983.0
2020-05-28 13:45:00,79.97,80.08,79.93,79.99,36839.0,65.0421,65.1316,65.0096,65.0584,36839.0
2020-05-28 13:50:00,80.0,80.08,79.89,80.08,19508.0,65.0665,65.1316,64.977,65.1316,19508.0
2020-05-28 13:55:00,80.05,80.46,80.05,80.42,32448.0,65.1072,65.4406,65.1072,65.4081,32448.0
2020-05-28 14:00:00,80.42,80.62,80.42,80.5,36188.0,65.4081,65.5708,65.4081,65.4732,36188.0
2020-05-28 14:05:00,80.48,80.56,80.31,80.31,13376.0,65.4569,65.522,65.3186,65.3186,13376.0
2020-05-28 14:10:00,80.31,80.33,80.21,80.3,9662.0,65.3186,65.3349,65.2373,65.3105,9662.0
2020-05-28 14:15:00,80.29,80.47,80.29,80.36,18406.0,65.3024,65.4488,65.3024,65.3593,18406.0
2020-05-28 14:20:00,80.36,80.38,80.1,80.16,14636.0,65.3593,65.3756,65.1478,65.1966,14636.0
2020-05-28 14:25:00,80.13,80.23,80.13,80.18,10470.0,65.1722,65.2536,65.1722,65.2129,10470.0
2020-05-28 14:30:00,80.2,80.3,80.14,80.24,11138.0,65.2292,65.3105,65.1804,65.2617,11138.0
2020-05-28 14:35:00,80.25,80.31,80.08,80.09,15381.0,65.2698,65.3186,65.1316,65.1397,15381.0
2020-05-28 14:40:00,80.12,80.19,79.81,79.84,13312.0,65.1641,65.221,64.912,64.9364,13312.0
2020-05-28 14:45:00,79.84,79.97,79.82,79.94,11981.0,64.9364,65.0421,64.9201,65.0177,11981.0
2020-05-28 14:50:00,79.98,80.02,79.73,79.75,14237.0,65.0502,65.0828,64.8469,64.8632,14237.0
2020-05-28 14:55:00,79.73,80.0,79.71,79.99,15433.0,64.8469,65.0665,64.8306,65.0584,15433.0
2020-05-28 15:00:00,80.02,80.08,79.91,79.94,16318.0,65.0828,65.1316,64.9933,65.0177,16318.0
2020-05-28 15:05:00,79.95,79.95,79.81,79.92,18059.0,65.0258,65.0258,64.912,65.0014,18059.0
2020-05-28 15:10:00,79.89,80.0,79.83,79.95,13540.0,64.977,65.0665,64.9282,65.0258,13540.0
2020-05-28 15:15:00,79.95,79.98,79.57,79.57,33270.0,65.0258,65.0502,64.7168,64.7168,33270.0
2020-05-28 15:20:00,79.57,79.63,79.45,79.46,39110.0,64.7168,64.7656,64.6192,64.6273,39110.0
2020-05-28 15:25:00,79.45,79.46,79.22,79.23,27726.0,64.6192,64.6273,64.4321,64.4402,27726.0
2020-05-28 15:30:00,79.26,79.34,78.96,79.17,63632.0,64.4646,64.5297,64.2206,64.3914,63632.0
2020-05-28 15:35:00,79.15,79.15,78.83,79.0,62416.0,64.3752,64.3752,64.1149,64.2532,62416.0
2020-05-28 15:40:00,78.98,78.98,78.73,78.73,61751.0,64.2369,64.2369,64.0336,64.0336,61751.0
2020-05-28 15:45:00,78.73,78.82,78.38,78.49,71619.0,64.0336,64.1068,63.7489,63.8384,71619.0
2020-05-28 15:50:00,78.45,78.6,78.2,78.56,98596.0,63.8058,63.9278,63.6025,63.8953,98596.0
2020-05-28 15:55:00,78.56,78.85,78.5,78.6,155669.0,63.8953,64.1312,63.8465,63.9278,155669.0
2020-05-29 09:30:00,78.66,78.7,77.3,78.09,84879.0,63.9766,64.0092,62.8705,63.513,84879.0
2020-05-29 09:35:00,78.01,78.87,77.95,78.6,27143.0,63.448,64.1474,63.3992,63.9278,27143.0
2020-05-29 09:40:00,78.42,78.43,77.78,78.2,38279.0,63.7814,63.7896,63.2609,63.6025,38279.0
2020-05-29 09:45:00,78.24,78.55,78.15,78.37,29990.0,63.635,63.8872,63.5618,63.7408,29990.0
2020-05-29 09:50:00,78.4,78.41,78.08,78.12,27223.0,63.7652,63.7733,63.5049,63.5374,27223.0
2020-05-29 09:55:00,78.12,78.19,77.93,78.02,16604.0,63.5374,63.5944,63.3829,63.4561,16604.0
2020-05-29 10:00:00,78.0,78.05,77.62,77.63,41497.0,63.4398,63.4805,63.1308,63.1389,41497.0
2020-05-29 10:05:00,77.6,77.86,77.37,77.41,50706.0,63.1145,63.326,62.9274,62.96,50706.0
2020-05-29 10:10:00,77.41,78.24,77.41,78.24,39985.0,62.96,63.635,62.96,63.635,39985.0
2020-05-29 10:15:00,78.2,78.77,78.05,78.74,37099.0,63.6025,64.0661,63.4805,64.0417,37099.0
2020-05-29 10:20:00,78.74,78.95,78.64,78.81,35421.0,64.0417,64.2125,63.9604,64.0986,35421.0
2020-05-29 10:25:00,78.79,78.86,78.22,78.44,19755.0,64.0824,64.1393,63.6188,63.7977,19755.0
2020-05-29 10:30:00,78.47,78.62,78.11,78.11,31822.0,63.8221,63.9441,63.5293,63.5293,31822.0
2020-05-29 10:35:00,78.11,78.16,77.71,77.71,27417.0,63.5293,63.57,63.204,63.204,27417.0
2020-05-29 10:40:00,77.71,77.9,77.61,77.79,28685.0,63.204,63.3585,63.1226,63.269,28685.0
2020-05-29 10:45:00,77.82,77.95,77.66,77.87,13301.0,63.2934,63.3992,63.1633,63.3341,13301.0
2020-05-29 10:50:00,77.94,78.04,77.69,77.72,24090.0,63.391,63.4724,63.1877,63.2121,24090.0
2020-05-29 10:55:00,77.69,77.69,77.42,77.54,21026.0,63.1877,63.1877,62.9681,63.0657,21026.0
2020-05-29 11:00:00,77.54,77.86,77.52,77.65,15052.0,63.0657,63.326,63.0494,63.1552,15052.0
2020-05-29 11:05:00,77.69,77.88,77.69,77.75,14498.0,63.1877,63.3422,63.1877,63.2365,14498.0
2020-05-29 11:10:00,77.7,78.01,77.7,77.83,14782.0,63.1958,63.448,63.1958,63.3016,14782.0
2020-05-29 11:15:00,77.83,77.94,77.6,77.72,21442.0,63.3016,63.391,63.1145,63.2121,21442.0
2020-05-29 11:20:00,77.69,77.87,77.56,77.74,16792.0,63.1877,63.3341,63.082,63.2284,16792.0
2020-05-29 11:25:00,77.72,77.81,77.64,77.7,12071.0,63.2121,63.2853,63.147,63.1958,12071.0
2020-05-29 11:30:00,77.68,77.96,77.62,77.94,17074.0,63.1796,63.4073,63.1308,63.391,17074.0
2020-05-29 11:35:00,77.97,78.34,77.95,78.18,16997.0,63.4154,63.7164,63.3992,63.5862,16997.0
2020-05-29 11:40:00,78.24,78.4,78.1,78.22,15181.0,63.635,63.7652,63.5212,63.6188,15181.0
2020-05-29 11:45:00,78.2,78.29,78.01,78.25,15053.0,63.6025,63.6757,63.448,63.6432,15053.0
2020-05-29 11:50:00,78.27,78.33,78.0,78.05,6223.0,63.6594,63.7082,63.4398,63.4805,6223.0
2020-05-29 11:55:00,78.06,78.06,77.77,77.77,12548.0,63.4886,63.4886,63.2528,63.2528,12548.0
2020-05-29 12:00:00,77.76,77.77,77.57,77.64,11132.0,63.2446,63.2528,63.0901,63.147,11132.0
2020-05-29 12:05:00,77.65,77.69,77.44,77.44,25383.0,63.1552,63.1877,62.9844,62.9844,25383.0
2020-05-29 12:10:00,77.45,77.54,77.39,77.4,18566.0,62.9925,63.0657,62.9437,62.9518,18566.0
2020-05-29 12:15:00,77.42,77.56,77.34,77.5,10059.0,62.9681,63.082,62.903,63.0332,10059.0
2020-05-29 12:20:00,77.5,77.58,77.5,77.51,6728.0,63.0332,63.0982,63.0332,63.0413,6728.0
2020-05-29 12:25:00,77.55,77.74,77.55,77.74,12579.0,63.0738,63.2284,63.0738,63.2284,12579.0
2020-05-29 12:30:00,77.68,77.72,77.58,77.58,27267.0,63.1796,63.2121,63.0982,63.0982,27267.0
2020-05-29 12:35:00,77.58,77.61,77.35,77.56,15256.0,63.0982,63.1226,62.9112,63.082,15256.0
2020-05-29 12:40:00,77.58,77.59,77.44,77.5,9429.0,63.0982,63.1064,62.9844,63.0332,9429.0
2020-05-29 12:45:00,77.47,77.48,77.32,77.35,7675.0,63.0088,63.0169,62.8868,62.9112,7675.0
2020-05-29 12:50:00,77.38,77.42,77.14,77.3,15745.0,62.9356,62.9681,62.7404,62.8705,15745.0
2020-05-29 12:55:00,77.24,77.9,77.24,77.74,19326.0,62.8217,63.3585,62.8217,63.2284,19326.0
2020-05-29 13:00:00,77.82,77.87,77.61,77.68,5320.0,63.2934,63.3341,63.1226,63.1796,5320.0
2020-05-29 13:05:00,77.69,77.93,77.64,77.86,10256.0,63.1877,63.3829,63.147,63.326,10256.0
2020-05-29 13:10:00,77.83,78.0,77.79,77.84,14713.0,63.3016,63.4398,63.269,63.3097,14713.0
2020-05-29 13:15:00,77.85,77.91,77.74,77.85,7961.0,63.3178,63.3666,63.2284,63.3178,7961.0
2020-05-29 13:20:00,77.83,78.02,77.83,77.92,8726.0,63.3016,63.4561,63.3016,63.3748,8726.0
2020-05-29 13:25:00,77.88,77.9,77.66,77.69,7792.0,63.3422,63.3585,63.1633,63.1877,7792.0
2020-05-29 13:30:00,77.69,77.75,77.58,77.58,9872.0,63.1877,63.2365,63.0982,63.0982,9872.0
2020-05-29 13:35:00,77.59,77.59,77.37,77.43,12984.0,63.1064,63.1064,62.9274,62.9762,12984.0
2020-05-29 13:40:00,77.42,77.74,77.42,77.57,11952.0,62.9681,63.2284,62.9681,63.0901,11952.0
2020-05-29 13:45:00,77.64,77.73,77.53,77.66,10250.0,63.147,63.2202,63.0576,63.1633,10250.0
2020-05-29 13:50:00,77.67,77.68,77.51,77.66,14858.0,63.1714,63.1796,63.0413,63.1633,14858.0
2020-05-29 13:55:00,77.67,77.68,77.55,77.56,19328.0,63.1714,63.1796,63.0738,63.082,19328.0
2020-05-29 14:00:00,77.54,77.83,77.53,77.66,16779.0,63.0657,63.3016,63.0576,63.1633,16779.0
2020-05-29 14:05:00,77.67,78.04,77.53,78.04,23225.0,63.1714,63.4724,63.0576,63.4724,23225.0
2020-05-29 14:10:00,78.03,78.11,77.8,77.86,9347.0,63.4642,63.5293,63.2772,63.326,9347.0
2020-05-29 14:15:00,77.87,78.12,77.8,78.11,12584.0,63.3341,63.5374,63.2772,63.5293,12584.0
2020-05-29 14:20:00,78.13,78.21,78.02,78.17,14070.0,63.5456,63.6106,63.4561,63.5781,14070.0
2020-05-29 14:25:00,78.18,78.42,78.15,78.36,16693.0,63.5862,63.7814,63.5618,63.7326,16693.0
2020-05-29 14:30:00,78.4,78.57,78.34,78.47,15866.0,63.7652,63.9034,63.7164,63.8221,15866.0
2020-05-29 14:35:00,78.46,78.57,78.4,78.48,15093.0,63.814,63.9034,63.7652,63.8302,15093.0
2020-05-29 14:40:00,78.47,78.54,78.27,78.27,13547.0,63.8221,63.879,63.6594,63.6594,13547.0
2020-05-29 14:45:00,78.29,78.36,78.01,78.01,14616.0,63.6757,63.7326,63.448,63.448,14616.0
2020-05-29 14:50:00,78.01,78.04,77.54,77.94,46273.0,63.448,63.4724,63.0657,63.391,46273.0
2020-05-29 14:55:00,77.96,79.0,77.9,78.94,35061.0,63.4073,64.2532,63.3585,64.2044,35061.0
2020-05-29 15:00:00,78.98,79.2,78.91,79.2,31042.0,64.2369,64.4158,64.18,64.4158,31042.0
2020-05-29 15:05:00,79.15,79.23,78.96,79.01,27269.0,64.3752,64.4402,64.2206,64.2613,27269.0
2020-05-29 15:10:00,79.02,79.3,78.82,78.88,20974.0,64.2694,64.4972,64.1068,64.1556,20974.0
2020-05-29 15:15:00,78.88,78.99,78.73,78.89,13540.0,64.1556,64.245,64.0336,64.1637,13540.0
2020-05-29 15:20:00,78.93,79.15,78.81,79.14,20575.0,64.1962,64.3752,64.0986,64.367,20575.0
2020-05-29 15:25:00,79.12,79.13,78.6,78.66,42640.0,64.3508,64.3589,63.9278,63.9766,42640.0
2020-05-29 15:30:00,78.68,78.91,78.56,78.6,31544.0,63.9929,64.18,63.8953,63.9278,31544.0
2020-05-29 15:35:00,78.59,78.8,78.43,78.66,41025.0,63.9197,64.0905,63.7896,63.9766,41025.0
2020-05-29 15:40:00,78.63,78.65,78.28,78.42,58688.0,63.9522,63.9685,63.6676,63.7814,58688.0
2020-05-29 15:45:00,78.4,78.42,77.95,77.96,65622.0,63.7652,63.7814,63.3992,63.4073,65622.0
2020-05-29 15:50:00,77.97,78.73,77.91,78.4,82961.0,63.4154,64.0336,63.3666,63.7652,82961.0
2020-05-29 15:55:00,78.4,78.59,78.24,78.27,218132.0,63.7652,63.9197,63.635,63.6594,218132.0
2020-06-01 09:30:00,78.03,78.37,76.49,76.73,144579.0,63.4642,63.7408,62.2117,62.4069,144579.0
2020-06-01 09:35:00,76.61,77.13,76.31,77.01,33974.0,62.3093,62.7322,62.0653,62.6346,33974.0
2020-06-01 09:40:00,76.96,77.36,76.9,77.34,23045.0,62.594,62.9193,62.5452,62.903,23045.0
2020-06-01 09:45:00,77.4,77.62,77.16,77.41,45075.0,62.9518,63.1308,62.7566,62.96,45075.0
2020-06-01 09:50:00,77.4,77.52,77.29,77.45,32086.0,62.9518,63.0494,62.8624,62.9925,32086.0
2020-06-01 09:55:00,77.49,77.79,77.37,77.65,14032.0,63.025,63.269,62.9274,63.1552,14032.0
2020-06-01 10:00:00,77.54,77.95,77.49,77.91,15256.0,63.0657,63.3992,63.025,63.3666,15256.0
2020-06-01 10:05:00,77.83,77.98,77.59,77.64,22170.0,63.3016,63.4236,63.1064,63.147,22170.0
2020-06-01 10:10:00,77.63,78.0,77.58,77.89,17454.0,63.1389,63.4398,63.0982,63.3504,17454.0
2020-06-01 10:15:00,78.03,78.22,77.91,78.14,29424.0,63.4642,63.6188,63.3666,63.5537,29424.0
2020-06-01 10:20:00,78.12,78.43,77.98,78.36,21219.0,63.5374,63.7896,63.4236,63.7326,21219.0
2020-06-01 10:25:00,78.36,78.73,78.26,78.54,19869.0,63.7326,64.0336,63.6513,63.879,19869.0
2020-06-01 10:30:00,78.5,78.72,78.49,78.59,7433.0,63.8465,64.0254,63.8384,63.9197,7433.0
2020-06-01 10:35:00,78.58,78.77,78.48,78.73,5918.0,63.9116,64.0661,63.8302,64.0336,5918.0
2020-06-01 10:40:00,78.69,78.78,78.56,78.7,11954.0,64.001,64.0742,63.8953,64.0092,11954.0
2020-06-01 10:45:00,78.66,78.69,78.43,78.6,15155.0,63.9766,64.001,63.7896,63.9278,15155.0
2020-06-01 10:50:00,78.61,78.61,78.15,78.42,11906.0,63.936,63.936,63.5618,63.7814,11906.0
2020-06-01 10:55:00,78.42,78.46,78.03,78.06,16476.0,63.7814,63.814,63.4642,63.4886,16476.0
2020-06-01 11:00:00,78.06,78.15,77.81,77.81,15751.0,63.4886,63.5618,63.2853,63.2853,15751.0
2020-06-01 11:05:00,77.83,77.92,77.75,77.83,20902.0,63.3016,63.3748,63.2365,63.3016,20902.0
2020-06-01 11:10:00,77.79,77.98,77.66,77.86,21243.0,63.269,63.4236,63.1633,63.326,21243.0
2020-06-01 11:15:00,77.82,78.27,77.78,78.23,14192.0,63.2934,63.6594,63.2609,63.6269,14192.0
2020-06-01 11:20:00,78.29,78.5,78.25,78.28,16447.0,63.6757,63.8465,63.6432,63.6676,16447.0
2020-06-01 11:25:00,78.25,78.35,78.11,78.15,17483.0,63.6432,63.7245,63.5293,63.5618,17483.0
2020-06-01 11:30:00,78.15,78.16,77.84,78.03,13084.0,63.5618,63.57,63.3097,63.4642,13084.0
2020-06-01 11:35:00,78.06,78.13,77.97,78.13,11151.0,63.4886,63.5456,63.4154,63.5456,11151.0
2020-06-01 11:40:00,78.12,78.16,78.02,78.03,42514.0,63.5374,63.57,63.4561,63.4642,42514.0
2020-06-01 11:45:00,78.03,78.14,77.85,78.12,16192.0,63.4642,63.5537,63.3178,63.5374,16192.0
2020-06-01 11:50:00,78.12,78.19,78.04,78.13,12632.0,63.5374,63.5944,63.4724,63.5456,12632.0
2020-06-01 11:55:00,78.11,78.13,77.98,78.02,15715.0,63.5293,63.5456,63.4236,63.4561,15715.0
2020-06-01 12:00:00,77.97,77.99,77.79,77.95,11030.0,63.4154,63.4317,63.269,63.3992,11030.0
2020-06-01 12:05:00,77.9,77.97,77.78,77.92,12420.0,63.3585,63.4154,63.2609,63.3748,12420.0
2020-06-01 12:10:00,77.93,78.0,77.87,77.87,6596.0,63.3829,63.4398,63.3341,63.3341,6596.0
2020-06-01 12:15:00,77.88,78.05,77.88,78.03,11672.0,63.3422,63.4805,63.3422,63.4642,11672.0
2020-06-01 12:20:00,78.04,78.2,77.98,78.16,13483.0,63.4724,63.6025,63.4236,63.57,13483.0
2020-06-01 12:25:00,78.18,78.18,77.97,78.04,6747.0,63.5862,63.5862,63.4154,63.4724,6747.0
2020-06-01 12:30:00,78.06,78.25,78.06,78.19,8751.0,63.4886,63.6432,63.4886,63.5944,8751.0
2020-06-01 12:35:00,78.21,78.35,78.15,78.17,12054.0,63.6106,63.7245,63.5618,63.5781,12054.0
2020-06-01 12:40:00,78.18,78.3,77.84,77.84,27387.0,63.5862,63.6838,63.3097,63.3097,27387.0
2020-06-01 12:45:00,77.83,78.12,77.82,78.12,66469.0,63.3016,63.5374,63.2934,63.5374,66469.0
2020-06-01 12:50:00,78.09,78.25,78.03,78.08,17003.0,63.513,63.6432,63.4642,63.5049,17003.0
2020-06-01 12:55:00,78.06,78.2,78.0,78.12,9830.0,63.4886,63.6025,63.4398,63.5374,9830.0
2020-06-01 13:00:00,78.14,78.23,78.08,78.17,7626.0,63.5537,63.6269,63.5049,63.5781,7626.0
2020-06-01 13:05:00,78.13,78.4,78.08,78.36,9816.0,63.5456,63.7652,63.5049,63.7326,9816.0
2020-06-01 13:10:00,78.4,78.5,78.3,78.48,9998.0,63.7652,63.8465,63.6838,63.8302,9998.0
2020-06-01 13:15:00,78.46,78.6,78.36,78.6,10159.0,63.814,63.9278,63.7326,63.9278,10159.0
2020-06-01 13:20:00,78.6,78.64,78.49,78.53,6723.0,63.9278,63.9604,63.8384,63.8709,6723.0
2020-06-01 13:25:00,78.56,78.57,78.39,78.41,5640.0,63.8953,63.9034,63.757,63.7733,5640.0
2020-06-01 13:30:00,78.39,78.39,78.3,78.33,8403.0,63.757,63.757,63.6838,63.7082,8403.0
2020-06-01 13:35:00,78.28,78.45,78.21,78.4,13364.0,63.6676,63.8058,63.6106,63.7652,13364.0
2020-06-01 13:40:00,78.41,78.59,78.4,78.55,20609.0,63.7733,63.9197,63.7652,63.8872,20609.0
2020-06-01 13:45:00,78.54,78.62,78.47,78.48,10204.0,63.879,63.9441,63.8221,63.8302,10204.0
2020-06-01 13:50:00,78.49,78.6,78.48,78.54,6517.0,63.8384,63.9278,63.8302,63.879,6517.0
2020-06-01 13:55:00,78.57,78.59,78.3,78.33,11084.0,63.9034,63.9197,63.6838,63.7082,11084.0
2020-06-01 14:00:00,78.34,78.34,78.12,78.28,11590.0,63.7164,63.7164,63.5374,63.6676,11590.0
2020-06-01 14:05:00,78.29,78.44,78.29,78.39,9797.0,63.6757,63.7977,63.6757,63.757,9797.0
2020-06-01 14:10:00,78.38,78.52,78.37,78.48,9803.0,63.7489,63.8628,63.7408,63.8302,9803.0
2020-06-01 14:15:00,78.5,78.52,78.35,78.42,10527.0,63.8465,63.8628,63.7245,63.7814,10527.0
2020-06-01 14:20:00,78.46,78.61,78.42,78.5,8389.0,63.814,63.936,63.7814,63.8465,8389.0
2020-06-01 14:25:00,78.51,78.52,78.2,78.2,12042.0,63.8546,63.8628,63.6025,63.6025,12042.0
2020-06-01 14:30:00,78.14,78.25,78.04,78.15,10363.0,63.5537,63.6432,63.4724,63.5618,10363.0
2020-06-01 14:35:00,78.15,78.3,78.05,78.22,9456.0,63.5618,63.6838,63.4805,63.6188,9456.0
2020-06-01 14:40:00,78.22,78.3,78.19,78.2,8439.0,63.6188,63.6838,63.5944,63.6025,8439.0
2020-06-01 14:45:00,78.23,78.5,78.21,78.46,9913.0,63.6269,63.8465,63.6106,63.814,9913.0
2020-06-01 14:50:00,78.46,78.57,78.46,78.52,33677.0,63.814,63.9034,63.814,63.8628,33677.0
2020-06-01 14:55:00,78.54,78.55,78.47,78.53,15724.0,63.879,63.8872,63.8221,63.8709,15724.0
2020-06-01 15:00:00,78.52,78.53,78.42,78.51,12514.0,63.8628,63.8709,63.7814,63.8546,12514.0
2020-06-01 15:05:00,78.5,78.55,78.44,78.44,12978.0,63.8465,63.8872,63.7977,63.7977,12978.0
2020-06-01 15:10:00,78.44,78.46,78.29,78.43,28862.0,63.7977,63.814,63.6757,63.7896,28862.0
2020-06-01 15:15:00,78.42,78.49,78.29,78.46,17614.0,63.7814,63.8384,63.6757,63.814,17614.0
2020-06-01 15:20:00,78.47,78.61,78.43,78.51,15838.0,63.8221,63.936,63.7896,63.8546,15838.0
2020-06-01 15:25:00,78.52,78.79,78.52,78.67,18552.0,63.8628,64.0824,63.8628,63.9848,18552.0
2020-06-01 15:30:00,78.65,78.97,78.65,78.89,32004.0,63.9685,64.2288,63.9685,64.1637,32004.0
2020-06-01 15:35:00,78.89,78.9,78.51,78.59,34215.0,64.1637,64.1718,63.8546,63.9197,34215.0
2020-06-01 15:40:00,78.59,78.7,78.58,78.68,26693.0,63.9197,64.0092,63.9116,63.9929,26693.0
2020-06-01 15:45:00,78.67,78.78,78.54,78.7,47970.0,63.9848,64.0742,63.879,64.0092,47970.0
2020-06-01 15:50:00,78.7,78.76,78.57,78.7,90000.0,64.0092,64.058,63.9034,64.0092,90000.0
2020-06-01 15:55:00,78.7,78.95,78.65,78.83,142946.0,64.0092,64.2125,63.9685,64.1149,142946.0
2020-06-02 09:30:00,79.64,79.99,79.19,79.86,71859.0,64.7737,65.0584,64.4077,64.9526,71859.0
2020-06-02 09:35:00,79.92,79.95,79.08,79.49,38834.0,65.0014,65.0258,64.3182,64.6517,38834.0
2020-06-02 09:40:00,79.57,79.98,79.55,79.7,16905.0,64.7168,65.0502,64.7005,64.8225,16905.0
2020-06-02 09:45:00,79.74,79.84,79.37,79.56,45996.0,64.855,64.9364,64.5541,64.7086,45996.0
2020-06-02 09:50:00,79.61,80.15,79.61,80.02,49888.0,64.7493,65.1885,64.7493,65.0828,49888.0
2020-06-02 09:55:00,80.09,80.17,79.84,80.16,28416.0,65.1397,65.2048,64.9364,65.1966,28416.0
2020-06-02 10:00:00,80.13,80.59,80.1,80.45,43200.0,65.1722,65.5464,65.1478,65.4325,43200.0
2020-06-02 10:05:00,80.42,80.71,80.27,80.65,42789.0,65.4081,65.644,65.2861,65.5952,42789.0
2020-06-02 10:10:00,80.64,80.76,80.59,80.68,35189.0,65.587,65.6846,65.5464,65.6196,35189.0
2020-06-02 10:15:00,80.68,80.84,80.51,80.82,29671.0,65.6196,65.7497,65.4813,65.7334,29671.0
2020-06-02 10:20:00,80.85,81.06,80.78,81.05,39984.0,65.7578,65.9286,65.7009,65.9205,39984.0
2020-06-02 10:25:00,80.99,81.17,80.81,81.16,15449.0,65.8717,66.0181,65.7253,66.01,15449.0
2020-06-02 10:30:00,81.19,81.24,80.88,80.89,21005.0,66.0344,66.075,65.7822,65.7904,21005.0
2020-06-02 10:35:00,80.83,81.11,80.77,81.1,23276.0,65.7416,65.9693,65.6928,65.9612,23276.0
2020-06-02 10:40:00,81.13,81.15,80.97,80.98,22164.0,65.9856,66.0018,65.8554,65.8636,22164.0
2020-06-02 10:45:00,80.95,81.03,80.65,80.8,34504.0,65.8392,65.9042,65.5952,65.7172,34504.0
2020-06-02 10:50:00,80.77,81.07,80.65,81.07,28391.0,65.6928,65.9368,65.5952,65.9368,28391.0
2020-06-02 10:55:00,81.09,81.36,81.09,81.23,26985.0,65.953,66.1726,65.953,66.0669,26985.0
2020-06-02 11:00:00,81.19,81.22,80.89,81.03,17423.0,66.0344,66.0588,65.7904,65.9042,17423.0
2020-06-02 11:05:00,81.02,81.07,80.8,80.98,17854.0,65.8961,65.9368,65.7172,65.8636,17854.0
2020-06-02 11:10:00,80.99,81.32,80.97,81.15,22078.0,65.8717,66.1401,65.8554,66.0018,22078.0
2020-06-02 11:15:00,81.19,81.48,81.17,81.45,23952.0,66.0344,66.2702,66.0181,66.2458,23952.0
2020-06-02 11:20:00,81.41,81.47,81.21,81.38,19646.0,66.2133,66.2621,66.0506,66.1889,19646.0
2020-06-02 11:25:00,81.37,81.46,81.32,81.37,25380.0,66.1808,66.254,66.1401,66.1808,25380.0
2020-06-02 11:30:00,81.37,81.37,81.09,81.16,18102.0,66.1808,66.1808,65.953,66.01,18102.0
2020-06-02 11:35:00,81.17,81.35,81.09,81.28,14792.0,66.0181,66.1645,65.953,66.1076,14792.0
2020-06-02 11:40:00,81.29,81.5,81.27,81.45,25062.0,66.1157,66.2865,66.0994,66.2458,25062.0
2020-06-02 11:45:00,81.48,81.62,81.35,81.52,21362.0,66.2702,66.3841,66.1645,66.3028,21362.0
2020-06-02 11:50:00,81.49,81.67,81.41,81.66,44834.0,66.2784,66.4248,66.2133,66.4166,44834.0
2020-06-02 11:55:00,81.66,81.66,81.41,81.45,15487.0,66.4166,66.4166,66.2133,66.2458,15487.0
2020-06-02 12:00:00,81.42,81.43,81.18,81.27,16162.0,66.2214,66.2296,66.0262,66.0994,16162.0
2020-06-02 12:05:00,81.3,81.3,81.15,81.16,12989.0,66.1238,66.1238,66.0018,66.01,12989.0
2020-06-02 12:10:00,81.16,81.43,81.16,81.33,11971.0,66.01,66.2296,66.01,66.1482,11971.0
2020-06-02 12:15:00,81.33,81.43,81.32,81.34,11612.0,66.1482,66.2296,66.1401,66.1564,11612.0
2020-06-02 12:20:00,81.36,81.48,81.35,81.37,10798.0,66.1726,66.2702,66.1645,66.1808,10798.0
2020-06-02 12:25:00,81.34,81.53,81.34,81.51,11063.0,66.1564,66.3109,66.1564,66.2946,11063.0
2020-06-02 12:30:00,81.55,81.71,81.55,81.63,14965.0,66.3272,66.4573,66.3272,66.3922,14965.0
2020-06-02 12:35:00,81.62,81.73,81.58,81.68,15543.0,66.3841,66.4736,66.3516,66.4329,15543.0
2020-06-02 12:40:00,81.66,81.67,81.23,81.53,22079.0,66.4166,66.4248,66.0669,66.3109,22079.0
2020-06-02 12:45:00,81.54,81.63,81.47,81.5,11579.0,66.319,66.3922,66.2621,66.2865,11579.0
2020-06-02 12:50:00,81.52,81.54,81.24,81.26,11380.0,66.3028,66.319,66.075,66.0913,11380.0
2020-06-02 12:55:00,81.26,81.31,80.99,81.13,21603.0,66.0913,66.132,65.8717,65.9856,21603.0
2020-06-02 13:00:00,81.13,81.15,80.91,80.94,12346.0,65.9856,66.0018,65.8066,65.831,12346.0
2020-06-02 13:05:00,80.96,81.46,80.96,81.3,59299.0,65.8473,66.254,65.8473,66.1238,59299.0
2020-06-02 13:10:00,81.33,81.38,81.04,81.18,8503.0,66.1482,66.1889,65.9124,66.0262,8503.0
2020-06-02 13:15:00,81.23,81.4,81.21,81.36,8249.0,66.0669,66.2052,66.0506,66.1726,8249.0
2020-06-02 13:20:00,81.36,81.39,81.22,81.31,10858.0,66.1726,66.197,66.0588,66.132,10858.0
2020-06-02 13:25:00,81.33,81.44,81.32,81.41,11220.0,66.1482,66.2377,66.1401,66.2133,11220.0
2020-06-02 13:30:00,81.43,81.52,81.39,81.44,12096.0,66.2296,66.3028,66.197,66.2377,12096.0
2020-06-02 13:35:00,81.45,81.65,81.45,81.64,7533.0,66.2458,66.4085,66.2458,66.4004,7533.0
2020-06-02 13:40:00,81.65,81.65,81.4,81.45,10108.0,66.4085,66.4085,66.2052,66.2458,10108.0
2020-06-02 13:45:00,81.47,81.49,81.27,81.35,8616.0,66.2621,66.2784,66.0994,66.1645,8616.0
2020-06-02 13:50:00,81.39,81.4,81.24,81.29,5054.0,66.197,66.2052,66.075,66.1157,5054.0
2020-06-02 13:55:00,81.29,81.57,81.29,81.53,21084.0,66.1157,66.3434,66.1157,66.3109,21084.0
2020-06-02 14:00:00,81.57,81.63,81.5,81.54,14511.0,66.3434,66.3922,66.2865,66.319,14511.0
2020-06-02 14:05:00,81.52,81.52,81.23,81.29,11645.0,66.3028,66.3028,66.0669,66.1157,11645.0
2020-06-02 14:10:00,81.31,81.4,81.22,81.4,4785.0,66.132,66.2052,66.0588,66.2052,4785.0
2020-06-02 14:15:00,81.41,81.54,81.37,81.53,10902.0,66.2133,66.319,66.1808,66.3109,10902.0
2020-06-02 14:20:00,81.55,81.56,81.3,81.35,7808.0,66.3272,66.3353,66.1238,66.1645,7808.0
2020-06-02 14:25:00,81.35,81.37,81.16,81.28,13254.0,66.1645,66.1808,66.01,66.1076,13254.0
2020-06-02 14:30:00,81.29,81.29,81.02,81.02,9297.0,66.1157,66.1157,65.8961,65.8961,9297.0
2020-06-02 14:35:00,81.03,81.25,81.03,81.15,11115.0,65.9042,66.0832,65.9042,66.0018,11115.0
2020-06-02 14:40:00,81.16,81.37,81.16,81.34,13308.0,66.01,66.1808,66.01,66.1564,13308.0
2020-06-02 14:45:00,81.35,81.35,81.26,81.31,14361.0,66.1645,66.1645,66.0913,66.132,14361.0
2020-06-02 14:50:00,81.35,81.56,81.35,81.47,10688.0,66.1645,66.3353,66.1645,66.2621,10688.0
2020-06-02 14:55:00,81.45,81.63,81.38,81.59,7588.0,66.2458,66.3922,66.1889,66.3597,7588.0
2020-06-02 15:00:00,81.59,81.6,81.32,81.4,10729.0,66.3597,66.3678,66.1401,66.2052,10729.0
2020-06-02 15:05:00,81.38,81.56,81.37,81.53,14132.0,66.1889,66.3353,66.1808,66.3109,14132.0
2020-06-02 15:10:00,81.5,81.56,81.41,81.48,12343.0,66.2865,66.3353,66.2133,66.2702,12343.0
2020-06-02 15:15:00,81.47,81.5,81.34,81.49,14844.0,66.2621,66.2865,66.1564,66.2784,14844.0
2020-06-02 15:20:00,81.48,81.66,81.46,81.54,15835.0,66.2702,66.4166,66.254,66.319,15835.0
2020-06-02 15:25:00,81.56,81.61,81.36,81.58,13873.0,66.3353,66.376,66.1726,66.3516,13873.0
2020-06-02 15:30:00,81.6,81.71,81.51,81.51,29028.0,66.3678,66.4573,66.2946,66.2946,29028.0
2020-06-02 15:35:00,81.54,81.64,81.44,81.57,27429.0,66.319,66.4004,66.2377,66.3434,27429.0
2020-06-02 15:40:00,81.55,81.58,81.34,81.42,44577.0,66.3272,66.3516,66.1564,66.2214,44577.0
2020-06-02 15:45:00,81.41,81.54,81.34,81.54,36315.0,66.2133,66.319,66.1564,66.319,36315.0
2020-06-02 15:50:00,81.57,81.72,81.48,81.51,57370.0,66.3434,66.4654,66.2702,66.2946,57370.0
2020-06-02 15:55:00,81.49,81.69,81.42,81.6,138558.0,66.2784,66.441,66.2214,66.3678,138558.0
2020-06-03 09:30:00,82.85,83.59,82.66,83.58,70784.0,67.3845,67.9864,67.23,67.9782,70784.0
2020-06-03 09:35:00,83.6,83.65,82.9,83.19,20671.0,67.9945,68.0352,67.4252,67.661,20671.0
2020-06-03 09:40:00,83.19,83.24,82.86,83.05,17517.0,67.661,67.7017,67.3926,67.5472,17517.0
2020-06-03 09:45:00,83.08,83.32,82.92,83.07,18218.0,67.5716,67.7668,67.4414,67.5634,18218.0
2020-06-03 09:50:00,83.11,83.28,82.64,82.77,19659.0,67.596,67.7342,67.2137,67.3194,19659.0
2020-06-03 09:55:00,82.69,83.19,82.68,83.12,28646.0,67.2544,67.661,67.2462,67.6041,28646.0
2020-06-03 10:00:00,83.09,83.7,83.03,83.55,23948.0,67.5797,68.0758,67.5309,67.9538,23948.0
2020-06-03 10:05:00,83.51,83.62,83.38,83.47,27359.0,67.9213,68.0108,67.8156,67.8888,27359.0
2020-06-03 10:10:00,83.4,83.94,83.38,83.82,37817.0,67.8318,68.271,67.8156,68.1734,37817.0
2020-06-03 10:15:00,83.81,83.99,83.79,83.95,35713.0,68.1653,68.3117,68.149,68.2792,35713.0
2020-06-03 10:20:00,83.95,84.01,83.62,83.87,29357.0,68.2792,68.328,68.0108,68.2141,29357.0
2020-06-03 10:25:00,83.98,84.29,83.95,84.28,34538.0,68.3036,68.5557,68.2792,68.5476,34538.0
2020-06-03 10:30:00,84.29,84.37,83.92,83.95,52037.0,68.5557,68.6208,68.2548,68.2792,52037.0
2020-06-03 10:35:00,83.97,84.0,83.8,83.86,32340.0,68.2954,68.3198,68.1572,68.206,32340.0
2020-06-03 10:40:00,83.81,83.98,83.56,83.59,27901.0,68.1653,68.3036,67.962,67.9864,27901.0
2020-06-03 10:45:00,83.57,83.57,83.19,83.41,39392.0,67.9701,67.9701,67.661,67.84,39392.0
2020-06-03 10:50:00,83.43,83.77,83.43,83.76,22869.0,67.8562,68.1328,67.8562,68.1246,22869.0
2020-06-03 10:55:00,83.73,83.78,83.59,83.67,14149.0,68.1002,68.1409,67.9864,68.0514,14149.0
2020-06-03 11:00:00,83.62,83.8,83.19,83.19,23056.0,68.0108,68.1572,67.661,67.661,23056.0
2020-06-03 11:05:00,83.23,83.75,83.23,83.71,39000.0,67.6936,68.1165,67.6936,68.084,39000.0
2020-06-03 11:10:00,83.72,84.14,83.69,84.02,42792.0,68.0921,68.4337,68.0677,68.3361,42792.0
2020-06-03 11:15:00,84.11,84.19,83.91,84.06,19007.0,68.4093,68.4744,68.2466,68.3686,19007.0
2020-06-03 11:20:00,84.09,84.16,83.8,83.92,21960.0,68.393,68.45,68.1572,68.2548,21960.0
2020-06-03 11:25:00,83.91,83.91,83.64,83.81,11699.0,68.2466,68.2466,68.027,68.1653,11699.0
2020-06-03 11:30:00,83.78,84.15,83.78,84.14,14472.0,68.1409,68.4418,68.1409,68.4337,14472.0
2020-06-03 11:35:00,84.1,84.15,83.8,83.89,15826.0,68.4012,68.4418,68.1572,68.2304,15826.0
2020-06-03 11:40:00,83.9,83.97,83.59,83.64,40324.0,68.2385,68.2954,67.9864,68.027,40324.0
2020-06-03 11:45:00,83.64,83.69,83.45,83.61,24069.0,68.027,68.0677,67.8725,68.0026,24069.0
2020-06-03 11:50:00,83.65,83.66,83.38,83.56,16449.0,68.0352,68.0433,67.8156,67.962,16449.0
2020-06-03 11:55:00,83.55,83.71,83.52,83.53,21245.0,67.9538,68.084,67.9294,67.9376,21245.0
2020-06-03 12:00:00,83.55,83.59,83.21,83.3,26962.0,67.9538,67.9864,67.6773,67.7505,26962.0
2020-06-03 12:05:00,83.3,83.5,83.28,83.47,14131.0,67.7505,67.9132,67.7342,67.8888,14131.0
2020-06-03 12:10:00,83.49,83.59,83.45,83.59,15810.0,67.905,67.9864,67.8725,67.9864,15810.0
2020-06-03 12:15:00,83.54,83.57,83.35,83.4,25320.0,67.9457,67.9701,67.7912,67.8318,25320.0
2020-06-03 12:20:00,83.45,83.46,83.3,83.3,21909.0,67.8725,67.8806,67.7505,67.7505,21909.0
2020-06-03 12:25:00,83.31,83.57,83.26,83.53,13691.0,67.7586,67.9701,67.718,67.9376,13691.0
2020-06-03 12:30:00,83.56,83.56,83.26,83.29,7696.0,67.962,67.962,67.718,67.7424,7696.0
2020-06-03 12:35:00,83.3,83.38,83.26,83.26,6092.0,67.7505,67.8156,67.718,67.718,6092.0
2020-06-03 12:40:00,83.28,83.39,83.2,83.2,10722.0,67.7342,67.8237,67.6692,67.6692,10722.0
2020-06-03 12:45:00,83.2,83.21,82.89,82.94,25800.0,67.6692,67.6773,67.417,67.4577,25800.0
2020-06-03 12:50:00,82.97,83.11,82.93,83.08,15358.0,67.4821,67.596,67.4496,67.5716,15358.0
2020-06-03 12:55:00,83.06,83.2,82.95,83.0,10556.0,67.5553,67.6692,67.4658,67.5065,10556.0
2020-06-03 13:00:00,83.01,83.11,82.96,83.02,21438.0,67.5146,67.596,67.474,67.5228,21438.0
2020-06-03 13:05:00,83.01,83.13,82.95,83.01,12192.0,67.5146,67.6122,67.4658,67.5146,12192.0
2020-06-03 13:10:00,83.02,83.13,82.92,82.92,10584.0,67.5228,67.6122,67.4414,67.4414,10584.0
2020-06-03 13:15:00,82.94,83.04,82.93,82.97,21899.0,67.4577,67.539,67.4496,67.4821,21899.0
2020-06-03 13:20:00,82.97,82.97,82.77,82.94,13502.0,67.4821,67.4821,67.3194,67.4577,13502.0
2020-06-03 13:25:00,82.97,83.17,82.94,83.13,10413.0,67.4821,67.6448,67.4577,67.6122,10413.0
2020-06-03 13:30:00,83.1,83.1,82.96,82.98,9597.0,67.5878,67.5878,67.474,67.4902,9597.0
2020-06-03 13:35:00,82.98,83.1,82.97,83.02,31203.0,67.4902,67.5878,67.4821,67.5228,31203.0
2020-06-03 13:40:00,83.04,83.27,83.0,83.25,62998.0,67.539,67.7261,67.5065,67.7098,62998.0
2020-06-03 13:45:00,83.25,83.3,83.05,83.06,28694.0,67.7098,67.7505,67.5472,67.5553,28694.0
2020-06-03 13:50:00,83.08,83.18,82.96,83.06,19401.0,67.5716,67.6529,67.474,67.5553,19401.0
2020-06-03 13:55:00,83.06,83.07,82.85,82.91,17135.0,67.5553,67.5634,67.3845,67.4333,17135.0
2020-06-03 14:00:00,82.9,83.03,82.9,83.0,36648.0,67.4252,67.5309,67.4252,67.5065,36648.0
2020-06-03 14:05:00,83.0,83.17,82.99,83.08,44475.0,67.5065,67.6448,67.4984,67.5716,44475.0
2020-06-03 14:10:00,83.08,83.43,83.07,83.43,16721.0,67.5716,67.8562,67.5634,67.8562,16721.0
2020-06-03 14:15:00,83.43,83.65,83.39,83.62,9932.0,67.8562,68.0352,67.8237,68.0108,9932.0
2020-06-03 14:20:00,83.63,83.77,83.5,83.69,13475.0,68.0189,68.1328,67.9132,68.0677,13475.0
2020-06-03 14:25:00,83.72,83.81,83.66,83.79,8203.0,68.0921,68.1653,68.0433,68.149,8203.0
2020-06-03 14:30:00,83.82,83.82,83.68,83.76,9325.0,68.1734,68.1734,68.0596,68.1246,9325.0
2020-06-03 14:35:00,83.78,83.88,83.7,83.72,12282.0,68.1409,68.2222,68.0758,68.0921,12282.0
2020-06-03 14:40:00,83.73,83.77,83.58,83.66,11996.0,68.1002,68.1328,67.9782,68.0433,11996.0
2020-06-03 14:45:00,83.65,83.73,83.57,83.61,14337.0,68.0352,68.1002,67.9701,68.0026,14337.0
2020-06-03 14:50:00,83.65,83.72,83.55,83.68,9972.0,68.0352,68.0921,67.9538,68.0596,9972.0
2020-06-03 14:55:00,83.67,83.76,83.61,83.61,12367.0,68.0514,68.1246,68.0026,68.0026,12367.0
2020-06-03 15:00:00,83.61,83.75,83.59,83.7,12766.0,68.0026,68.1165,67.9864,68.0758,12766.0
2020-06-03 15:05:00,83.71,83.77,83.62,83.63,14525.0,68.084,68.1328,68.0108,68.0189,14525.0
2020-06-03 15:10:00,83.61,83.64,83.46,83.52,11088.0,68.0026,68.027,67.8806,67.9294,11088.0
2020-06-03 15:15:00,83.58,83.59,83.42,83.53,10514.0,67.9782,67.9864,67.8481,67.9376,10514.0
2020-06-03 15:20:00,83.56,83.66,83.44,83.65,9470.0,67.962,68.0433,67.8644,68.0352,9470.0
2020-06-03 15:25:00,83.64,83.7,83.57,83.6,12361.0,68.027,68.0758,67.9701,67.9945,12361.0
2020-06-03 15:30:00,83.58,83.74,83.56,83.59,17066.0,67.9782,68.1084,67.962,67.9864,17066.0
2020-06-03 15:35:00,83.6,83.98,83.6,83.94,21727.0,67.9945,68.3036,67.9945,68.271,21727.0
2020-06-03 15:40:00,83.94,84.2,83.93,84.08,37403.0,68.271,68.4825,68.2629,68.3849,37403.0
2020-06-03 15:45:00,84.11,84.2,84.04,84.09,36602.0,68.4093,68.4825,68.3524,68.393,36602.0
2020-06-03 15:50:00,84.06,84.15,83.8,83.88,62459.0,68.3686,68.4418,68.1572,68.2222,62459.0
2020-06-03 15:55:00,83.88,83.9,83.66,83.73,92120.0,68.2222,68.2385,68.0433,68.1002,92120.0
2020-06-04 09:30:00,82.56,83.0,82.29,82.45,54735.0,67.1486,67.5065,66.929,67.0592,54735.0
2020-06-04 09:35:00,82.29,82.5,81.76,82.03,51992.0,66.929,67.0998,66.498,66.7176,51992.0
2020-06-04 09:40:00,82.03,82.47,81.92,82.38,18075.0,66.7176,67.0754,66.6281,67.0022,18075.0
2020-06-04 09:45:00,82.47,82.58,82.12,82.25,20369.0,67.0754,67.1649,66.7908,66.8965,20369.0
2020-06-04 09:50:00,82.28,82.57,82.23,82.33,20651.0,66.9209,67.1568,66.8802,66.9616,20651.0
2020-06-04 09:55:00,82.25,82.4,82.11,82.18,19385.0,66.8965,67.0185,66.7826,66.8396,19385.0
2020-06-04 10:00:00,82.23,82.77,82.2,82.69,26690.0,66.8802,67.3194,66.8558,67.2544,26690.0
2020-06-04 10:05:00,82.64,82.74,82.48,82.6,18939.0,67.2137,67.295,67.0836,67.1812,18939.0
2020-06-04 10:10:00,82.62,82.81,82.39,82.81,13511.0,67.1974,67.352,67.0104,67.352,13511.0
2020-06-04 10:15:00,82.83,82.9,82.66,82.89,22446.0,67.3682,67.4252,67.23,67.417,22446.0
2020-06-04 10:20:00,82.97,83.01,82.65,82.65,14608.0,67.4821,67.5146,67.2218,67.2218,14608.0
2020-06-04 10:25:00,82.65,82.73,82.6,82.68,12247.0,67.2218,67.2869,67.1812,67.2462,12247.0
2020-06-04 10:30:00,82.73,83.05,82.73,83.01,12279.0,67.2869,67.5472,67.2869,67.5146,12279.0
2020-06-04 10:35:00,83.02,83.15,82.9,83.11,12994.0,67.5228,67.6285,67.4252,67.596,12994.0
2020-06-04 10:40:00,83.09,83.14,82.94,83.11,14320.0,67.5797,67.6204,67.4577,67.596,14320.0
2020-06-04 10:45:00,83.14,83.5,83.05,83.47,12859.0,67.6204,67.9132,67.5472,67.8888,12859.0
2020-06-04 10:50:00,83.44,83.58,83.26,83.48,14047.0,67.8644,67.9782,67.718,67.8969,14047.0
2020-06-04 10:55:00,83.47,83.64,83.41,83.41,21053.0,67.8888,68.027,67.84,67.84,21053.0
2020-06-04 11:00:00,83.36,83.36,83.11,83.11,6767.0,67.7993,67.7993,67.596,67.596,6767.0
2020-06-04 11:05:00,83.19,83.23,82.79,82.79,14351.0,67.661,67.6936,67.3357,67.3357,14351.0
2020-06-04 11:10:00,82.81,82.85,82.63,82.66,14264.0,67.352,67.3845,67.2056,67.23,14264.0
2020-06-04 11:15:00,82.69,82.77,82.34,82.37,12358.0,67.2544,67.3194,66.9697,66.9941,12358.0
2020-06-04 11:20:00,82.34,82.84,82.34,82.62,12059.0,66.9697,67.3764,66.9697,67.1974,12059.0
2020-06-04 11:25:00,82.58,82.69,82.51,82.64,10628.0,67.1649,67.2544,67.108,67.2137,10628.0
2020-06-04 11:30:00,82.59,82.75,82.54,82.61,11056.0,67.173,67.3032,67.1324,67.1893,11056.0
2020-06-04 11:35:00,82.61,82.62,82.43,82.5,13158.0,67.1893,67.1974,67.0429,67.0998,13158.0
2020-06-04 11:40:00,82.53,82.55,82.36,82.48,7793.0,67.1242,67.1405,66.986,67.0836,7793.0
2020-06-04 11:45:00,82.49,82.49,82.35,82.41,14500.0,67.0917,67.0917,66.9778,67.0266,14500.0
2020-06-04 11:50:00,82.4,82.5,82.32,82.46,8810.0,67.0185,67.0998,66.9534,67.0673,8810.0
2020-06-04 11:55:00,82.51,82.51,82.33,82.38,8384.0,67.108,67.108,66.9616,67.0022,8384.0
2020-06-04 12:00:00,82.42,82.5,82.21,82.21,8766.0,67.0348,67.0998,66.864,66.864,8766.0
2020-06-04 12:05:00,82.21,82.32,82.14,82.19,13714.0,66.864,66.9534,66.807,66.8477,13714.0
2020-06-04 12:10:00,82.2,82.24,82.06,82.06,5593.0,66.8558,66.8884,66.742,66.742,5593.0
2020-06-04 12:15:00,82.1,82.16,81.96,82.16,23735.0,66.7745,66.8233,66.6606,66.8233,23735.0
2020-06-04 12:20:00,82.16,82.27,82.09,82.26,6844.0,66.8233,66.9128,66.7664,66.9046,6844.0
2020-06-04 12:25:00,82.23,82.26,82.0,82.05,8590.0,66.8802,66.9046,66.6932,66.7338,8590.0
2020-06-04 12:30:00,82.02,82.03,81.82,81.86,15195.0,66.7094,66.7176,66.5468,66.5793,15195.0
2020-06-04 12:35:00,81.86,82.0,81.84,82.0,8109.0,66.5793,66.6932,66.563,66.6932,8109.0
2020-06-04 12:40:00,81.95,81.95,81.82,81.84,11245.0,66.6525,66.6525,66.5468,66.563,11245.0
2020-06-04 12:45:00,81.85,81.89,81.7,81.7,12003.0,66.5712,66.6037,66.4492,66.4492,12003.0
2020-06-04 12:50:00,81.7,81.87,81.68,81.79,7814.0,66.4492,66.5874,66.4329,66.5224,7814.0
2020-06-04 12:55:00,81.78,82.03,81.74,82.03,15593.0,66.5142,66.7176,66.4817,66.7176,15593.0
2020-06-04 13:00:00,82.03,82.11,81.86,81.92,12480.0,66.7176,66.7826,66.5793,66.6281,12480.0
2020-06-04 13:05:00,81.98,82.23,81.94,82.08,40749.0,66.6769,66.8802,66.6444,66.7582,40749.0
2020-06-04 13:10:00,82.08,82.09,81.91,81.98,14406.0,66.7582,66.7664,66.62,66.6769,14406.0
2020-06-04 13:15:00,81.98,82.01,81.85,81.9,8772.0,66.6769,66.7013,66.5712,66.6118,8772.0
2020-06-04 13:20:00,81.91,82.02,81.86,81.95,8563.0,66.62,66.7094,66.5793,66.6525,8563.0
2020-06-04 13:25:00,81.97,82.05,81.92,81.99,10697.0,66.6688,66.7338,66.6281,66.685,10697.0
2020-06-04 13:30:00,82.04,82.45,82.04,82.39,16580.0,66.7257,67.0592,66.7257,67.0104,16580.0
2020-06-04 13:35:00,82.4,82.62,82.38,82.62,17539.0,67.0185,67.1974,67.0022,67.1974,17539.0
2020-06-04 13:40:00,82.6,82.74,82.53,82.66,24322.0,67.1812,67.295,67.1242,67.23,24322.0
2020-06-04 13:45:00,82.66,82.87,82.61,82.82,25090.0,67.23,67.4008,67.1893,67.3601,25090.0
2020-06-04 13:50:00,82.8,82.98,82.8,82.91,10426.0,67.3438,67.4902,67.3438,67.4333,10426.0
2020-06-04 13:55:00,82.87,83.17,82.78,83.16,12769.0,67.4008,67.6448,67.3276,67.6366,12769.0
2020-06-04 14:00:00,83.17,83.23,82.99,83.14,15459.0,67.6448,67.6936,67.4984,67.6204,15459.0
2020-06-04 14:05:00,83.12,83.23,83.04,83.08,22869.0,67.6041,67.6936,67.539,67.5716,22869.0
2020-06-04 14:10:00,83.09,83.38,83.04,83.29,17771.0,67.5797,67.8156,67.539,67.7424,17771.0
2020-06-04 14:15:00,83.29,83.33,83.19,83.28,13991.0,67.7424,67.7749,67.661,67.7342,13991.0
2020-06-04 14:20:00,83.27,83.38,83.15,83.38,14605.0,67.7261,67.8156,67.6285,67.8156,14605.0
2020-06-04 14:25:00,83.36,83.51,83.32,83.46,13195.0,67.7993,67.9213,67.7668,67.8806,13195.0
2020-06-04 14:30:00,83.46,83.49,83.19,83.24,18051.0,67.8806,67.905,67.661,67.7017,18051.0
2020-06-04 14:35:00,83.23,83.4,83.15,83.4,12117.0,67.6936,67.8318,67.6285,67.8318,12117.0
2020-06-04 14:40:00,83.41,83.43,83.2,83.25,13118.0,67.84,67.8562,67.6692,67.7098,13118.0
2020-06-04 14:45:00,83.25,83.3,83.19,83.28,13883.0,67.7098,67.7505,67.661,67.7342,13883.0
2020-06-04 14:50:00,83.26,83.32,83.18,83.26,13186.0,67.718,67.7668,67.6529,67.718,13186.0
2020-06-04 14:55:00,83.25,83.28,82.74,82.75,19196.0,67.7098,67.7342,67.295,67.3032,19196.0
2020-06-04 15:00:00,82.7,82.85,82.68,82.8,18773.0,67.2625,67.3845,67.2462,67.3438,18773.0
2020-06-04 15:05:00,82.79,82.81,82.51,82.63,16728.0,67.3357,67.352,67.108,67.2056,16728.0
2020-06-04 15:10:00,82.63,82.65,82.24,82.24,24686.0,67.2056,67.2218,66.8884,66.8884,24686.0
2020-06-04 15:15:00,82.25,82.37,82.12,82.35,26950.0,66.8965,66.9941,66.7908,66.9778,26950.0
2020-06-04 15:20:00,82.32,82.4,82.2,82.26,20763.0,66.9534,67.0185,66.8558,66.9046,20763.0
2020-06-04 15:25:00,82.27,82.41,82.2,82.4,19795.0,66.9128,67.0266,66.8558,67.0185,19795.0
2020-06-04 15:30:00,82.4,82.67,82.4,82.64,27799.0,67.0185,67.2381,67.0185,67.2137,27799.0
2020-06-04 15:35:00,82.64,82.8,82.57,82.76,33528.0,67.2137,67.3438,67.1568,67.3113,33528.0
2020-06-04 15:40:00,82.75,82.85,82.65,82.67,33973.0,67.3032,67.3845,67.2218,67.2381,33973.0
2020-06-04 15:45:00,82.67,82.99,82.64,82.95,31846.0,67.2381,67.4984,67.2137,67.4658,31846.0
2020-06-04 15:50:00,82.94,83.0,82.62,82.85,58573.0,67.4577,67.5065,67.1974,67.3845,58573.0
2020-06-04 15:55:00,82.87,83.26,82.82,83.12,139982.0,67.4008,67.718,67.3601,67.6041,139982.0
2020-06-05 09:30:00,86.77,87.49,86.15,87.19,99159.0,70.5728,71.1584,70.0685,70.9144,99159.0
2020-06-05 09:35:00,87.25,87.65,87.03,87.58,63402.0,70.9632,71.2885,70.7842,71.2316,63402.0
2020-06-05 09:40:00,87.57,87.93,87.07,87.56,75384.0,71.2234,71.5162,70.8168,71.2153,75384.0
2020-06-05 09:45:00,87.56,87.95,87.39,87.74,49500.0,71.2153,71.5325,71.077,71.3617,49500.0
2020-06-05 09:50:00,87.68,87.99,87.42,87.8,51477.0,71.3129,71.565,71.1014,71.4105,51477.0
2020-06-05 09:55:00,87.74,87.74,86.9,87.02,41230.0,71.3617,71.3617,70.6785,70.7761,41230.0
2020-06-05 10:00:00,87.0,87.45,86.95,87.37,50017.0,70.7598,71.1258,70.7192,71.0608,50017.0
2020-06-05 10:05:00,87.36,87.77,87.26,87.69,38951.0,71.0526,71.3861,70.9713,71.321,38951.0
2020-06-05 10:10:00,87.62,87.7,87.28,87.4,18975.0,71.2641,71.3292,70.9876,71.0852,18975.0
2020-06-05 10:15:00,87.4,87.64,87.31,87.58,31891.0,71.0852,71.2804,71.012,71.2316,31891.0
2020-06-05 10:20:00,87.62,87.8,87.38,87.51,30308.0,71.2641,71.4105,71.0689,71.1746,30308.0
2020-06-05 10:25:00,87.51,87.7,87.29,87.31,25744.0,71.1746,71.3292,70.9957,71.012,25744.0
2020-06-05 10:30:00,87.31,87.39,86.96,87.15,28695.0,71.012,71.077,70.7273,70.8818,28695.0
2020-06-05 10:35:00,87.08,87.24,86.91,87.13,34914.0,70.8249,70.955,70.6866,70.8656,34914.0
2020-06-05 10:40:00,87.11,87.13,86.9,87.08,35282.0,70.8493,70.8656,70.6785,70.8249,35282.0
2020-06-05 10:45:00,87.1,87.5,87.04,87.49,13068.0,70.8412,71.1665,70.7924,71.1584,13068.0
2020-06-05 10:50:00,87.53,87.69,87.38,87.56,13483.0,71.1909,71.321,71.0689,71.2153,13483.0
2020-06-05 10:55:00,87.56,87.92,87.5,87.92,29793.0,71.2153,71.5081,71.1665,71.5081,29793.0
2020-06-05 11:00:00,87.85,88.06,87.75,87.89,32742.0,71.4511,71.6219,71.3698,71.4837,32742.0
2020-06-05 11:05:00,87.9,88.08,87.87,87.95,20184.0,71.4918,71.6382,71.4674,71.5325,20184.0
2020-06-05 11:10:00,87.99,88.02,87.88,87.95,24788.0,71.565,71.5894,71.4755,71.5325,24788.0
2020-06-05 11:15:00,87.94,88.17,87.91,88.17,18659.0,71.5243,71.7114,71.4999,71.7114,18659.0
2020-06-05 11:20:00,88.16,88.4,88.07,88.34,16933.0,71.7033,71.8985,71.6301,71.8497,16933.0
2020-06-05 11:25:00,88.31,88.31,88.16,88.26,17089.0,71.8253,71.8253,71.7033,71.7846,17089.0
2020-06-05 11:30:00,88.21,88.46,88.14,88.4,41611.0,71.7439,71.9473,71.687,71.8985,41611.0
2020-06-05 11:35:00,88.43,88.46,87.98,88.05,14366.0,71.9229,71.9473,71.5569,71.6138,14366.0
2020-06-05 11:40:00,88.02,88.1,87.89,88.05,12753.0,71.5894,71.6545,71.4837,71.6138,12753.0
2020-06-05 11:45:00,88.0,88.06,87.87,87.95,43052.0,71.5731,71.6219,71.4674,71.5325,43052.0
2020-06-05 11:50:00,88.06,88.18,87.96,88.09,13982.0,71.6219,71.7195,71.5406,71.6463,13982.0
2020-06-05 11:55:00,88.06,88.09,87.81,87.98,20239.0,71.6219,71.6463,71.4186,71.5569,20239.0
2020-06-05 12:00:00,88.0,88.11,87.83,87.92,19032.0,71.5731,71.6626,71.4349,71.5081,19032.0
2020-06-05 12:05:00,87.93,87.95,87.73,87.75,26062.0,71.5162,71.5325,71.3535,71.3698,26062.0
2020-06-05 12:10:00,87.7,87.75,87.49,87.5,21847.0,71.3292,71.3698,71.1584,71.1665,21847.0
2020-06-05 12:15:00,87.53,87.53,87.15,87.24,34562.0,71.1909,71.1909,70.8818,70.955,34562.0
2020-06-05 12:20:00,87.21,87.55,87.21,87.33,17578.0,70.9306,71.2072,70.9306,71.0282,17578.0
2020-06-05 12:25:00,87.33,87.61,87.32,87.54,13716.0,71.0282,71.256,71.0201,71.199,13716.0
2020-06-05 12:30:00,87.53,87.71,87.53,87.61,8002.0,71.1909,71.3373,71.1909,71.256,8002.0
2020-06-05 12:35:00,87.62,88.0,87.62,87.93,28825.0,71.2641,71.5731,71.2641,71.5162,28825.0
2020-06-05 12:40:00,87.91,88.07,87.77,87.96,18536.0,71.4999,71.6301,71.3861,71.5406,18536.0
2020-06-05 12:45:00,87.95,88.1,87.92,87.96,11540.0,71.5325,71.6545,71.5081,71.5406,11540.0
2020-06-05 12:50:00,87.95,88.07,87.86,88.04,15247.0,71.5325,71.6301,71.4593,71.6057,15247.0
2020-06-05 12:55:00,88.03,88.04,87.75,87.88,20479.0,71.5975,71.6057,71.3698,71.4755,20479.0
2020-06-05 13:00:00,87.85,87.95,87.54,87.59,18176.0,71.4511,71.5325,71.199,71.2397,18176.0
2020-06-05 13:05:00,87.58,87.77,87.54,87.66,18951.0,71.2316,71.3861,71.199,71.2966,18951.0
2020-06-05 13:10:00,87.58,87.71,87.54,87.63,15017.0,71.2316,71.3373,71.199,71.2722,15017.0
2020-06-05 13:15:00,87.62,87.84,87.58,87.81,9139.0,71.2641,71.443,71.2316,71.4186,9139.0
2020-06-05 13:20:00,87.79,87.98,87.66,87.87,26182.0,71.4023,71.5569,71.2966,71.4674,26182.0
2020-06-05 13:25:00,87.86,87.86,87.66,87.86,46448.0,71.4593,71.4593,71.2966,71.4593,46448.0
2020-06-05 13:30:00,87.86,88.03,87.78,87.89,44187.0,71.4593,71.5975,71.3942,71.4837,44187.0
2020-06-05 13:35:00,87.9,87.97,87.83,87.91,13831.0,71.4918,71.5487,71.4349,71.4999,13831.0
2020-06-05 13:40:00,87.92,88.0,87.79,87.94,28725.0,71.5081,71.5731,71.4023,71.5243,28725.0
2020-06-05 13:45:00,87.97,88.0,87.75,87.82,25431.0,71.5487,71.5731,71.3698,71.4267,25431.0
2020-06-05 13:50:00,87.83,87.93,87.75,87.83,10750.0,71.4349,71.5162,71.3698,71.4349,10750.0
2020-06-05 13:55:00,87.85,87.86,87.64,87.76,20828.0,71.4511,71.4593,71.2804,71.3779,20828.0
2020-06-05 14:00:00,87.82,87.93,87.75,87.91,11459.0,71.4267,71.5162,71.3698,71.4999,11459.0
2020-06-05 14:05:00,87.91,87.91,87.64,87.7,16711.0,71.4999,71.4999,71.2804,71.3292,16711.0
2020-06-05 14:10:00,87.71,87.77,87.53,87.62,11155.0,71.3373,71.3861,71.1909,71.2641,11155.0
2020-06-05 14:15:00,87.62,87.71,87.5,87.65,15369.0,71.2641,71.3373,71.1665,71.2885,15369.0
2020-06-05 14:20:00,87.67,87.72,87.53,87.65,12953.0,71.3048,71.3454,71.1909,71.2885,12953.0
2020-06-05 14:25:00,87.65,87.75,87.48,87.61,74442.0,71.2885,71.3698,71.1502,71.256,74442.0
2020-06-05 14:30:00,87.62,87.87,87.5,87.52,35794.0,71.2641,71.4674,71.1665,71.1828,35794.0
2020-06-05 14:35:00,87.51,87.79,87.2,87.74,41561.0,71.1746,71.4023,70.9225,71.3617,41561.0
2020-06-05 14:40:00,87.8,87.96,87.73,87.94,17825.0,71.4105,71.5406,71.3535,71.5243,17825.0
2020-06-05 14:45:00,87.91,87.92,87.72,87.78,25710.0,71.4999,71.5081,71.3454,71.3942,25710.0
2020-06-05 14:50:00,87.77,87.81,87.35,87.37,40903.0,71.3861,71.4186,71.0445,71.0608,40903.0
2020-06-05 14:55:00,87.37,87.5,87.26,87.29,25290.0,71.0608,71.1665,70.9713,70.9957,25290.0
2020-06-05 15:00:00,87.32,87.42,87.18,87.2,20463.0,71.0201,71.1014,70.9062,70.9225,20463.0
2020-06-05 15:05:00,87.25,87.29,86.95,87.01,26212.0,70.9632,70.9957,70.7192,70.768,26212.0
2020-06-05 15:10:00,87.04,87.1,86.88,86.98,32189.0,70.7924,70.8412,70.6622,70.7436,32189.0
2020-06-05 15:15:00,86.95,87.27,86.91,87.27,26485.0,70.7192,70.9794,70.6866,70.9794,26485.0
2020-06-05 15:20:00,87.31,87.52,87.2,87.38,31339.0,71.012,71.1828,70.9225,71.0689,31339.0
2020-06-05 15:25:00,87.39,87.82,87.39,87.81,29709.0,71.077,71.4267,71.077,71.4186,29709.0
2020-06-05 15:30:00,87.79,87.8,87.44,87.44,44468.0,71.4023,71.4105,71.1177,71.1177,44468.0
2020-06-05 15:35:00,87.44,87.61,87.39,87.43,48899.0,71.1177,71.256,71.077,71.1096,48899.0
2020-06-05 15:40:00,87.42,87.5,87.2,87.42,92433.0,71.1014,71.1665,70.9225,71.1014,92433.0
2020-06-05 15:45:00,87.43,87.51,86.95,87.05,55178.0,71.1096,71.1746,70.7192,70.8005,55178.0
2020-06-05 15:50:00,87.08,87.47,86.99,87.47,64972.0,70.8249,71.1421,70.7517,71.1421,64972.0
2020-06-05 15:55:00,87.49,87.69,87.41,87.46,145318.0,71.1584,71.321,71.0933,71.134,145318.0
2020-06-08 09:30:00,88.56,89.27,88.25,88.94,123442.0,72.0286,72.6061,71.7765,72.3377,123442.0
2020-06-08 09:35:00,88.91,89.08,88.23,89.07,33921.0,72.3133,72.4515,71.7602,72.4434,33921.0
2020-06-08 09:40:00,88.94,88.94,88.26,88.48,38500.0,72.3377,72.3377,71.7846,71.9635,38500.0
2020-06-08 09:45:00,88.45,88.82,88.41,88.6,45186.0,71.9391,72.2401,71.9066,72.0611,45186.0
2020-06-08 09:50:00,88.58,88.88,88.46,88.86,32166.0,72.0449,72.2889,71.9473,72.2726,32166.0
2020-06-08 09:55:00,88.84,89.14,88.7,89.05,28623.0,72.2563,72.5003,72.1425,72.4271,28623.0
2020-06-08 10:00:00,89.14,89.15,88.65,88.75,32372.0,72.5003,72.5085,72.1018,72.1831,32372.0
2020-06-08 10:05:00,88.67,88.8,88.31,88.55,52692.0,72.1181,72.2238,71.8253,72.0205,52692.0
2020-06-08 10:10:00,88.5,88.79,88.4,88.72,15571.0,71.9798,72.2157,71.8985,72.1587,15571.0
2020-06-08 10:15:00,88.68,88.85,88.5,88.5,23595.0,72.1262,72.2645,71.9798,71.9798,23595.0
2020-06-08 10:20:00,88.4,88.43,87.75,88.0,111223.0,71.8985,71.9229,71.3698,71.5731,111223.0
2020-06-08 10:25:00,87.99,88.02,87.7,87.94,75862.0,71.565,71.5894,71.3292,71.5243,75862.0
2020-06-08 10:30:00,87.97,88.11,87.79,87.96,34620.0,71.5487,71.6626,71.4023,71.5406,34620.0
2020-06-08 10:35:00,87.93,87.93,87.39,87.78,71593.0,71.5162,71.5162,71.077,71.3942,71593.0
2020-06-08 10:40:00,87.74,88.38,87.64,88.31,20209.0,71.3617,71.8822,71.2804,71.8253,20209.0
2020-06-08 10:45:00,88.34,88.39,88.02,88.36,14789.0,71.8497,71.8903,71.5894,71.8659,14789.0
2020-06-08 10:50:00,88.34,88.45,88.2,88.37,20325.0,71.8497,71.9391,71.7358,71.8741,20325.0
2020-06-08 10:55:00,88.43,88.49,87.98,88.06,22381.0,71.9229,71.9717,71.5569,71.6219,22381.0
2020-06-08 11:00:00,88.02,88.33,88.02,88.17,17090.0,71.5894,71.8415,71.5894,71.7114,17090.0
2020-06-08 11:05:00,88.13,88.19,87.95,88.03,17552.0,71.6789,71.7277,71.5325,71.5975,17552.0
2020-06-08 11:10:00,88.12,88.27,88.07,88.16,9436.0,71.6707,71.7927,71.6301,71.7033,9436.0
2020-06-08 11:15:00,88.11,88.25,88.0,88.15,15350.0,71.6626,71.7765,71.5731,71.6951,15350.0
2020-06-08 11:20:00,88.12,88.15,87.9,88.0,13514.0,71.6707,71.6951,71.4918,71.5731,13514.0
2020-06-08 11:25:00,87.98,88.14,87.9,87.99,21106.0,71.5569,71.687,71.4918,71.565,21106.0
2020-06-08 11:30:00,88.0,88.12,87.84,88.07,18932.0,71.5731,71.6707,71.443,71.6301,18932.0
2020-06-08 11:35:00,88.12,88.14,87.96,88.12,27413.0,71.6707,71.687,71.5406,71.6707,27413.0
2020-06-08 11:40:00,88.15,88.39,88.12,88.23,19267.0,71.6951,71.8903,71.6707,71.7602,19267.0
2020-06-08 11:45:00,88.21,88.34,88.13,88.26,12920.0,71.7439,71.8497,71.6789,71.7846,12920.0
2020-06-08 11:50:00,88.29,88.29,88.02,88.08,37696.0,71.809,71.809,71.5894,71.6382,37696.0
2020-06-08 11:55:00,88.05,88.31,88.04,88.23,34105.0,71.6138,71.8253,71.6057,71.7602,34105.0
2020-06-08 12:00:00,88.23,88.4,88.16,88.36,26065.0,71.7602,71.8985,71.7033,71.8659,26065.0
2020-06-08 12:05:00,88.38,88.42,88.18,88.3,42948.0,71.8822,71.9147,71.7195,71.8171,42948.0
2020-06-08 12:10:00,88.29,88.44,88.14,88.16,25557.0,71.809,71.931,71.687,71.7033,25557.0
2020-06-08 12:15:00,88.19,88.43,88.19,88.38,17061.0,71.7277,71.9229,71.7277,71.8822,17061.0
2020-06-08 12:20:00,88.32,88.45,88.29,88.33,7673.0,71.8334,71.9391,71.809,71.8415,7673.0
2020-06-08 12:25:00,88.34,88.41,88.27,88.4,10381.0,71.8497,71.9066,71.7927,71.8985,10381.0
2020-06-08 12:30:00,88.38,88.5,88.38,88.49,10679.0,71.8822,71.9798,71.8822,71.9717,10679.0
2020-06-08 12:35:00,88.49,88.58,88.41,88.49,23670.0,71.9717,72.0449,71.9066,71.9717,23670.0
2020-06-08 12:40:00,88.46,88.53,88.35,88.36,15768.0,71.9473,72.0042,71.8578,71.8659,15768.0
2020-06-08 12:45:00,88.38,88.56,88.37,88.56,15339.0,71.8822,72.0286,71.8741,72.0286,15339.0
2020-06-08 12:50:00,88.53,88.74,88.46,88.7,20549.0,72.0042,72.175,71.9473,72.1425,20549.0
2020-06-08 12:55:00,88.67,88.7,88.53,88.67,9571.0,72.1181,72.1425,72.0042,72.1181,9571.0
2020-06-08 13:00:00,88.68,88.73,88.6,88.72,7676.0,72.1262,72.1669,72.0611,72.1587,7676.0
2020-06-08 13:05:00,88.68,88.78,88.65,88.65,10518.0,72.1262,72.2075,72.1018,72.1018,10518.0
2020-06-08 13:10:00,88.64,88.73,88.62,88.7,8941.0,72.0937,72.1669,72.0774,72.1425,8941.0
2020-06-08 13:15:00,88.73,88.76,88.54,88.56,7043.0,72.1669,72.1913,72.0123,72.0286,7043.0
2020-06-08 13:20:00,88.57,88.62,88.5,88.6,8418.0,72.0367,72.0774,71.9798,72.0611,8418.0
2020-06-08 13:25:00,88.62,88.7,88.46,88.49,9783.0,72.0774,72.1425,71.9473,71.9717,9783.0
2020-06-08 13:30:00,88.51,88.62,88.32,88.59,12240.0,71.9879,72.0774,71.8334,72.053,12240.0
2020-06-08 13:35:00,88.59,88.72,88.55,88.66,12637.0,72.053,72.1587,72.0205,72.1099,12637.0
2020-06-08 13:40:00,88.65,88.71,88.51,88.53,6396.0,72.1018,72.1506,71.9879,72.0042,6396.0
2020-06-08 13:45:00,88.53,88.57,88.48,88.53,8174.0,72.0042,72.0367,71.9635,72.0042,8174.0
2020-06-08 13:50:00,88.54,88.58,88.37,88.44,10829.0,72.0123,72.0449,71.8741,71.931,10829.0
2020-06-08 13:55:00,88.43,88.46,88.29,88.29,12396.0,71.9229,71.9473,71.809,71.809,12396.0
2020-06-08 14:00:00,88.28,88.28,88.09,88.13,24195.0,71.8009,71.8009,71.6463,71.6789,24195.0
2020-06-08 14:05:00,88.11,88.2,88.1,88.16,16348.0,71.6626,71.7358,71.6545,71.7033,16348.0
2020-06-08 14:10:00,88.13,88.39,88.1,88.39,14152.0,71.6789,71.8903,71.6545,71.8903,14152.0
2020-06-08 14:15:00,88.43,88.45,88.2,88.3,15741.0,71.9229,71.9391,71.7358,71.8171,15741.0
2020-06-08 14:20:00,88.29,88.36,88.2,88.22,9373.0,71.809,71.8659,71.7358,71.7521,9373.0
2020-06-08 14:25:00,88.2,88.3,88.16,88.22,19548.0,71.7358,71.8171,71.7033,71.7521,19548.0
2020-06-08 14:30:00,88.24,88.32,88.19,88.28,14182.0,71.7683,71.8334,71.7277,71.8009,14182.0
2020-06-08 14:35:00,88.28,88.32,88.24,88.31,18544.0,71.8009,71.8334,71.7683,71.8253,18544.0
2020-06-08 14:40:00,88.3,88.44,88.24,88.39,13889.0,71.8171,71.931,71.7683,71.8903,13889.0
2020-06-08 14:45:00,88.38,88.48,88.34,88.47,11287.0,71.8822,71.9635,71.8497,71.9554,11287.0
2020-06-08 14:50:00,88.45,88.46,88.34,88.45,12589.0,71.9391,71.9473,71.8497,71.9391,12589.0
2020-06-08 14:55:00,88.45,88.5,88.35,88.48,14298.0,71.9391,71.9798,71.8578,71.9635,14298.0
2020-06-08 15:00:00,88.48,88.54,88.4,88.44,17325.0,71.9635,72.0123,71.8985,71.931,17325.0
2020-06-08 15:05:00,88.45,88.5,88.37,88.38,12585.0,71.9391,71.9798,71.8741,71.8822,12585.0
2020-06-08 15:10:00,88.39,88.6,88.31,88.55,29132.0,71.8903,72.0611,71.8253,72.0205,29132.0
2020-06-08 15:15:00,88.56,88.7,88.55,88.62,18183.0,72.0286,72.1425,72.0205,72.0774,18183.0
2020-06-08 15:20:00,88.6,88.77,88.6,88.73,22538.0,72.0611,72.1994,72.0611,72.1669,22538.0
2020-06-08 15:25:00,88.72,88.91,88.66,88.87,21207.0,72.1587,72.3133,72.1099,72.2807,21207.0
2020-06-08 15:30:00,88.89,89.13,88.88,89.0,27201.0,72.297,72.4922,72.2889,72.3865,27201.0
2020-06-08 15:35:00,89.02,89.27,89.02,89.25,27113.0,72.4027,72.6061,72.4027,72.5898,27113.0
2020-06-08 15:40:00,89.29,89.42,89.25,89.35,26086.0,72.6223,72.7281,72.5898,72.6711,26086.0
2020-06-08 15:45:00,89.35,89.39,89.15,89.28,43748.0,72.6711,72.7037,72.5085,72.6142,43748.0
2020-06-08 15:50:00,89.4,89.71,89.27,89.62,95038.0,72.7118,72.9639,72.6061,72.8907,95038.0
2020-06-08 15:55:00,89.62,89.79,89.47,89.73,144889.0,72.8907,73.029,72.7687,72.9802,144889.0
2020-06-09 09:30:00,86.56,86.68,85.59,86.5,110753.0,70.402,70.4996,69.613,70.3532,110753.0
2020-06-09 09:35:00,86.34,86.89,86.3,86.59,46931.0,70.223,70.6704,70.1905,70.4264,46931.0
2020-06-09 09:40:00,86.52,86.91,86.47,86.72,23966.0,70.3694,70.6866,70.3288,70.5321,23966.0
2020-06-09 09:45:00,86.71,86.83,86.29,86.41,40483.0,70.524,70.6216,70.1824,70.28,40483.0
2020-06-09 09:50:00,86.38,86.38,86.07,86.21,38688.0,70.2556,70.2556,70.0034,70.1173,38688.0
2020-06-09 09:55:00,86.24,86.36,86.02,86.09,52923.0,70.1417,70.2393,69.9628,70.0197,52923.0
2020-06-09 10:00:00,86.06,86.41,85.89,86.38,27602.0,69.9953,70.28,69.857,70.2556,27602.0
2020-06-09 10:05:00,86.34,86.37,85.72,85.83,96294.0,70.223,70.2474,69.7188,69.8082,96294.0
2020-06-09 10:10:00,85.83,86.03,85.73,85.9,39558.0,69.8082,69.9709,69.7269,69.8652,39558.0
2020-06-09 10:15:00,85.9,86.07,85.74,86.04,33240.0,69.8652,70.0034,69.735,69.979,33240.0
2020-06-09 10:20:00,86.04,86.12,85.93,86.0,55509.0,69.979,70.0441,69.8896,69.9465,55509.0
2020-06-09 10:25:00,86.02,86.07,85.81,85.84,39517.0,69.9628,70.0034,69.792,69.8164,39517.0
2020-06-09 10:30:00,85.82,85.95,85.64,85.67,61716.0,69.8001,69.9058,69.6537,69.6781,61716.0
2020-06-09 10:35:00,85.61,85.85,85.58,85.84,30824.0,69.6293,69.8245,69.6049,69.8164,30824.0
2020-06-09 10:40:00,85.8,85.91,85.66,85.72,21436.0,69.7838,69.8733,69.67,69.7188,21436.0
2020-06-09 10:45:00,85.69,86.04,85.55,86.04,33446.0,69.6944,69.979,69.5805,69.979,33446.0
2020-06-09 10:50:00,86.06,86.33,86.04,86.19,29650.0,69.9953,70.2149,69.979,70.101,29650.0
2020-06-09 10:55:00,86.23,86.49,86.02,86.12,28087.0,70.1336,70.345,69.9628,70.0441,28087.0
2020-06-09 11:00:00,86.18,86.21,85.8,86.12,19947.0,70.0929,70.1173,69.7838,70.0441,19947.0
2020-06-09 11:05:00,86.1,86.37,86.02,86.27,16167.0,70.0278,70.2474,69.9628,70.1661,16167.0
2020-06-09 11:10:00,86.32,86.48,86.15,86.22,25637.0,70.2068,70.3369,70.0685,70.1254,25637.0
2020-06-09 11:15:00,86.17,86.18,85.94,86.09,22462.0,70.0848,70.0929,69.8977,70.0197,22462.0
2020-06-09 11:20:00,86.11,86.46,86.11,86.45,14948.0,70.036,70.3206,70.036,70.3125,14948.0
2020-06-09 11:25:00,86.33,86.41,85.96,85.97,17736.0,70.2149,70.28,69.914,69.9221,17736.0
2020-06-09 11:30:00,85.97,85.97,85.72,85.72,22777.0,69.9221,69.9221,69.7188,69.7188,22777.0
2020-06-09 11:35:00,85.68,85.73,85.41,85.47,26292.0,69.6862,69.7269,69.4666,69.5154,26292.0
2020-06-09 11:40:00,85.4,85.53,85.22,85.47,31193.0,69.4585,69.5642,69.3121,69.5154,31193.0
2020-06-09 11:45:00,85.49,85.53,85.13,85.29,31267.0,69.5317,69.5642,69.2389,69.369,31267.0
2020-06-09 11:50:00,85.32,85.36,85.22,85.29,31023.0,69.3934,69.426,69.3121,69.369,31023.0
2020-06-09 11:55:00,85.31,85.64,85.27,85.51,10190.0,69.3853,69.6537,69.3528,69.548,10190.0
2020-06-09 12:00:00,85.53,85.56,85.18,85.21,26101.0,69.5642,69.5886,69.2796,69.304,26101.0
2020-06-09 12:05:00,85.19,85.5,85.19,85.46,20920.0,69.2877,69.5398,69.2877,69.5073,20920.0
2020-06-09 12:10:00,85.46,85.48,85.32,85.41,19070.0,69.5073,69.5236,69.3934,69.4666,19070.0
2020-06-09 12:15:00,85.44,85.48,85.38,85.46,10218.0,69.491,69.5236,69.4422,69.5073,10218.0
2020-06-09 12:20:00,85.47,85.64,85.45,85.53,20764.0,69.5154,69.6537,69.4992,69.5642,20764.0
2020-06-09 12:25:00,85.52,85.73,85.51,85.67,18789.0,69.5561,69.7269,69.548,69.6781,18789.0
2020-06-09 12:30:00,85.67,85.74,85.61,85.62,28818.0,69.6781,69.735,69.6293,69.6374,28818.0
2020-06-09 12:35:00,85.63,85.75,85.61,85.75,16440.0,69.6456,69.7432,69.6293,69.7432,16440.0
2020-06-09 12:40:00,85.72,85.8,85.66,85.76,14403.0,69.7188,69.7838,69.67,69.7513,14403.0
2020-06-09 12:45:00,85.76,85.77,85.61,85.64,33556.0,69.7513,69.7594,69.6293,69.6537,33556.0
2020-06-09 12:50:00,85.63,85.71,85.57,85.58,16089.0,69.6456,69.7106,69.5968,69.6049,16089.0
2020-06-09 12:55:00,85.59,85.84,85.59,85.74,10918.0,69.613,69.8164,69.613,69.735,10918.0
2020-06-09 13:00:00,85.74,85.83,85.62,85.67,25174.0,69.735,69.8082,69.6374,69.6781,25174.0
2020-06-09 13:05:00,85.67,85.83,85.63,85.77,9498.0,69.6781,69.8082,69.6456,69.7594,9498.0
2020-06-09 13:10:00,85.8,85.85,85.57,85.63,10648.0,69.7838,69.8245,69.5968,69.6456,10648.0
2020-06-09 13:15:00,85.62,85.83,85.61,85.79,11512.0,69.6374,69.8082,69.6293,69.7757,11512.0
2020-06-09 13:20:00,85.77,85.86,85.75,85.82,13583.0,69.7594,69.8326,69.7432,69.8001,13583.0
2020-06-09 13:25:00,85.85,85.9,85.72,85.86,18082.0,69.8245,69.8652,69.7188,69.8326,18082.0
2020-06-09 13:30:00,85.83,86.0,85.83,85.92,11899.0,69.8082,69.9465,69.8082,69.8814,11899.0
2020-06-09 13:35:00,85.95,85.99,85.82,85.85,7915.0,69.9058,69.9384,69.8001,69.8245,7915.0
2020-06-09 13:40:00,85.87,86.19,85.86,86.18,9006.0,69.8408,70.101,69.8326,70.0929,9006.0
2020-06-09 13:45:00,86.19,86.26,86.09,86.09,11653.0,70.101,70.158,70.0197,70.0197,11653.0
2020-06-09 13:50:00,86.09,86.17,85.96,85.96,13813.0,70.0197,70.0848,69.914,69.914,13813.0
2020-06-09 13:55:00,85.98,86.17,85.93,86.13,10177.0,69.9302,70.0848,69.8896,70.0522,10177.0
2020-06-09 14:00:00,86.12,86.12,85.8,85.95,9162.0,70.0441,70.0441,69.7838,69.9058,9162.0
2020-06-09 14:05:00,85.93,86.01,85.88,85.88,5032.0,69.8896,69.9546,69.8489,69.8489,5032.0
2020-06-09 14:10:00,85.92,86.03,85.76,85.8,7201.0,69.8814,69.9709,69.7513,69.7838,7201.0
2020-06-09 14:15:00,85.82,85.89,85.75,85.75,6981.0,69.8001,69.857,69.7432,69.7432,6981.0
2020-06-09 14:20:00,85.75,85.77,85.66,85.73,9770.0,69.7432,69.7594,69.67,69.7269,9770.0
2020-06-09 14:25:00,85.73,85.76,85.56,85.58,13303.0,69.7269,69.7513,69.5886,69.6049,13303.0
2020-06-09 14:30:00,85.56,85.83,85.54,85.78,21930.0,69.5886,69.8082,69.5724,69.7676,21930.0
2020-06-09 14:35:00,85.78,85.86,85.62,85.85,20326.0,69.7676,69.8326,69.6374,69.8245,20326.0
2020-06-09 14:40:00,85.83,85.98,85.81,85.9,12615.0,69.8082,69.9302,69.792,69.8652,12615.0
2020-06-09 14:45:00,85.89,86.07,85.86,86.05,16058.0,69.857,70.0034,69.8326,69.9872,16058.0
2020-06-09 14:50:00,86.07,86.22,86.01,86.2,13739.0,70.0034,70.1254,69.9546,70.1092,13739.0
2020-06-09 14:55:00,86.19,86.22,86.12,86.18,15555.0,70.101,70.1254,70.0441,70.0929,15555.0
2020-06-09 15:00:00,86.18,86.22,86.08,86.2,12775.0,70.0929,70.1254,70.0116,70.1092,12775.0
2020-06-09 15:05:00,86.2,86.23,86.13,86.2,12844.0,70.1092,70.1336,70.0522,70.1092,12844.0
2020-06-09 15:10:00,86.21,86.26,86.11,86.16,19189.0,70.1173,70.158,70.036,70.0766,19189.0
2020-06-09 15:15:00,86.14,86.26,86.12,86.26,17755.0,70.0604,70.158,70.0441,70.158,17755.0
2020-06-09 15:20:00,86.27,86.5,86.24,86.25,17414.0,70.1661,70.3532,70.1417,70.1498,17414.0
2020-06-09 15:25:00,86.27,86.36,86.25,86.35,12502.0,70.1661,70.2393,70.1498,70.2312,12502.0
2020-06-09 15:30:00,86.33,86.38,86.06,86.07,22511.0,70.2149,70.2556,69.9953,70.0034,22511.0
2020-06-09 15:35:00,86.06,86.45,86.04,86.45,31257.0,69.9953,70.3125,69.979,70.3125,31257.0
2020-06-09 15:40:00,86.43,86.63,86.39,86.49,31569.0,70.2962,70.4589,70.2637,70.345,31569.0
2020-06-09 15:45:00,86.47,86.49,86.21,86.25,36181.0,70.3288,70.345,70.1173,70.1498,36181.0
2020-06-09 15:50:00,86.24,86.26,85.94,86.11,59294.0,70.1417,70.158,69.8977,70.036,59294.0
2020-06-09 15:55:00,86.13,86.33,85.64,85.76,249530.0,70.0522,70.2149,69.6537,69.7513,249530.0
2020-06-10 09:30:00,85.05,85.9,84.8,84.96,102950.0,69.1738,69.8652,68.9705,69.1006,102950.0
2020-06-10 09:35:00,85.05,85.06,84.54,84.91,46273.0,69.1738,69.182,68.759,69.06,46273.0
2020-06-10 09:40:00,84.8,84.92,84.18,84.42,48062.0,68.9705,69.0681,68.4662,68.6614,48062.0
2020-06-10 09:45:00,84.45,84.99,84.44,84.89,47963.0,68.6858,69.125,68.6777,69.0437,47963.0
2020-06-10 09:50:00,84.92,85.06,84.57,84.59,48978.0,69.0681,69.182,68.7834,68.7997,48978.0
2020-06-10 09:55:00,84.56,84.8,84.48,84.79,27541.0,68.7753,68.9705,68.7102,68.9624,27541.0
2020-06-10 10:00:00,84.75,84.96,84.59,84.78,38889.0,68.9298,69.1006,68.7997,68.9542,38889.0
2020-06-10 10:05:00,84.74,85.01,84.74,84.92,26802.0,68.9217,69.1413,68.9217,69.0681,26802.0
2020-06-10 10:10:00,84.92,84.92,83.88,84.0,51526.0,69.0681,69.0681,68.2222,68.3198,51526.0
2020-06-10 10:15:00,83.92,84.25,83.83,83.89,22138.0,68.2548,68.5232,68.1816,68.2304,22138.0
2020-06-10 10:20:00,83.92,84.07,83.74,83.91,31411.0,68.2548,68.3768,68.1084,68.2466,31411.0
2020-06-10 10:25:00,83.91,84.16,83.79,84.04,21468.0,68.2466,68.45,68.149,68.3524,21468.0
2020-06-10 10:30:00,83.94,83.99,83.59,83.63,19249.0,68.271,68.3117,67.9864,68.0189,19249.0
2020-06-10 10:35:00,83.75,84.01,83.58,84.01,24737.0,68.1165,68.328,67.9782,68.328,24737.0
2020-06-10 10:40:00,84.02,84.19,83.86,83.86,19820.0,68.3361,68.4744,68.206,68.206,19820.0
2020-06-10 10:45:00,83.85,84.08,83.76,83.85,18457.0,68.1978,68.3849,68.1246,68.1978,18457.0
2020-06-10 10:50:00,83.85,84.02,83.64,83.69,22950.0,68.1978,68.3361,68.027,68.0677,22950.0
2020-06-10 10:55:00,83.65,83.72,83.41,83.68,17241.0,68.0352,68.0921,67.84,68.0596,17241.0
2020-06-10 11:00:00,83.71,84.06,83.67,84.06,15439.0,68.084,68.3686,68.0514,68.3686,15439.0
2020-06-10 11:05:00,84.06,84.34,84.03,84.2,15958.0,68.3686,68.5964,68.3442,68.4825,15958.0
2020-06-10 11:10:00,84.16,84.28,83.98,84.28,14402.0,68.45,68.5476,68.3036,68.5476,14402.0
2020-06-10 11:15:00,84.31,84.45,84.11,84.42,12049.0,68.572,68.6858,68.4093,68.6614,12049.0
2020-06-10 11:20:00,84.36,84.55,84.31,84.33,15512.0,68.6126,68.7672,68.572,68.5882,15512.0
2020-06-10 11:25:00,84.38,84.59,84.35,84.52,12170.0,68.6289,68.7997,68.6045,68.7428,12170.0
2020-06-10 11:30:00,84.48,84.65,84.44,84.52,13438.0,68.7102,68.8485,68.6777,68.7428,13438.0
2020-06-10 11:35:00,84.53,84.84,84.37,84.8,19404.0,68.7509,69.003,68.6208,68.9705,19404.0
2020-06-10 11:40:00,84.81,85.06,84.81,84.93,14344.0,68.9786,69.182,68.9786,69.0762,14344.0
2020-06-10 11:45:00,84.93,85.08,84.74,85.08,15775.0,69.0762,69.1982,68.9217,69.1982,15775.0
2020-06-10 11:50:00,85.04,85.48,85.04,85.39,17565.0,69.1657,69.5236,69.1657,69.4504,17565.0
2020-06-10 11:55:00,85.4,85.54,85.35,85.48,15352.0,69.4585,69.5724,69.4178,69.5236,15352.0
2020-06-10 12:00:00,85.45,85.57,85.31,85.51,70754.0,69.4992,69.5968,69.3853,69.548,70754.0
2020-06-10 12:05:00,85.51,85.52,85.29,85.45,17268.0,69.548,69.5561,69.369,69.4992,17268.0
2020-06-10 12:10:00,85.46,85.51,85.26,85.34,18142.0,69.5073,69.548,69.3446,69.4097,18142.0
2020-06-10 12:15:00,85.37,85.63,85.28,85.62,14931.0,69.4341,69.6456,69.3609,69.6374,14931.0
2020-06-10 12:20:00,85.64,85.75,85.56,85.7,10737.0,69.6537,69.7432,69.5886,69.7025,10737.0
2020-06-10 12:25:00,85.68,85.72,85.5,85.59,10092.0,69.6862,69.7188,69.5398,69.613,10092.0
2020-06-10 12:30:00,85.57,85.64,85.38,85.48,17827.0,69.5968,69.6537,69.4422,69.5236,17827.0
2020-06-10 12:35:00,85.47,85.5,85.38,85.44,13652.0,69.5154,69.5398,69.4422,69.491,13652.0
2020-06-10 12:40:00,85.41,85.56,85.3,85.48,26347.0,69.4666,69.5886,69.3772,69.5236,26347.0
2020-06-10 12:45:00,85.48,85.52,85.14,85.14,16744.0,69.5236,69.5561,69.247,69.247,16744.0
2020-06-10 12:50:00,85.12,85.15,84.9,85.07,22559.0,69.2308,69.2552,69.0518,69.1901,22559.0
2020-06-10 12:55:00,85.13,85.27,85.06,85.19,12632.0,69.2389,69.3528,69.182,69.2877,12632.0
2020-06-10 13:00:00,85.18,85.19,84.98,85.19,18316.0,69.2796,69.2877,69.1169,69.2877,18316.0
2020-06-10 13:05:00,85.19,85.57,85.15,85.57,16194.0,69.2877,69.5968,69.2552,69.5968,16194.0
2020-06-10 13:10:00,85.56,85.6,85.26,85.3,23859.0,69.5886,69.6212,69.3446,69.3772,23859.0
2020-06-10 13:15:00,85.3,85.55,85.28,85.51,14037.0,69.3772,69.5805,69.3609,69.548,14037.0
2020-06-10 13:20:00,85.47,85.5,85.28,85.34,13291.0,69.5154,69.5398,69.3609,69.4097,13291.0
2020-06-10 13:25:00,85.37,85.4,85.21,85.21,14538.0,69.4341,69.4585,69.304,69.304,14538.0
2020-06-10 13:30:00,85.19,85.41,85.19,85.33,11138.0,69.2877,69.4666,69.2877,69.4016,11138.0
2020-06-10 13:35:00,85.33,85.36,85.12,85.21,9760.0,69.4016,69.426,69.2308,69.304,9760.0
2020-06-10 13:40:00,85.17,85.37,85.13,85.34,8664.0,69.2714,69.4341,69.2389,69.4097,8664.0
2020-06-10 13:45:00,85.34,85.44,85.31,85.32,11931.0,69.4097,69.491,69.3853,69.3934,11931.0
2020-06-10 13:50:00,85.33,85.43,85.24,85.41,16036.0,69.4016,69.4829,69.3284,69.4666,16036.0
2020-06-10 13:55:00,85.36,85.38,85.17,85.2,12204.0,69.426,69.4422,69.2714,69.2958,12204.0
2020-06-10 14:00:00,85.45,86.06,84.76,85.91,22816.0,69.4992,69.9953,68.938,69.8733,22816.0
2020-06-10 14:05:00,86.02,86.15,85.63,85.75,19972.0,69.9628,70.0685,69.6456,69.7432,19972.0
2020-06-10 14:10:00,85.84,86.22,85.84,86.15,20747.0,69.8164,70.1254,69.8164,70.0685,20747.0
2020-06-10 14:15:00,86.22,86.95,86.19,86.78,55789.0,70.1254,70.7192,70.101,70.5809,55789.0
2020-06-10 14:20:00,86.77,86.97,86.69,86.78,65523.0,70.5728,70.7354,70.5077,70.5809,65523.0
2020-06-10 14:25:00,86.83,87.0,86.74,86.97,14939.0,70.6216,70.7598,70.5484,70.7354,14939.0
2020-06-10 14:30:00,86.99,87.02,86.49,86.49,26582.0,70.7517,70.7761,70.345,70.345,26582.0
2020-06-10 14:35:00,86.49,86.63,86.04,86.07,20267.0,70.345,70.4589,69.979,70.0034,20267.0
2020-06-10 14:40:00,86.09,86.2,85.54,86.14,55341.0,70.0197,70.1092,69.5724,70.0604,55341.0
2020-06-10 14:45:00,86.15,86.15,85.69,85.72,42188.0,70.0685,70.0685,69.6944,69.7188,42188.0
2020-06-10 14:50:00,85.7,85.85,85.2,85.36,81722.0,69.7025,69.8245,69.2958,69.426,81722.0
2020-06-10 14:55:00,85.37,85.72,85.33,85.69,24947.0,69.4341,69.7188,69.4016,69.6944,24947.0
2020-06-10 15:00:00,85.69,85.77,85.25,85.32,32872.0,69.6944,69.7594,69.3365,69.3934,32872.0
2020-06-10 15:05:00,85.36,85.88,85.35,85.8,27029.0,69.426,69.8489,69.4178,69.7838,27029.0
2020-06-10 15:10:00,85.8,85.99,85.6,85.76,37139.0,69.7838,69.9384,69.6212,69.7513,37139.0
2020-06-10 15:15:00,85.74,85.8,85.5,85.74,16666.0,69.735,69.7838,69.5398,69.735,16666.0
2020-06-10 15:20:00,85.74,85.77,85.47,85.51,34769.0,69.735,69.7594,69.5154,69.548,34769.0
2020-06-10 15:25:00,85.53,85.93,85.33,85.92,24262.0,69.5642,69.8896,69.4016,69.8814,24262.0
2020-06-10 15:30:00,85.98,86.02,85.64,85.66,31683.0,69.9302,69.9628,69.6537,69.67,31683.0
2020-06-10 15:35:00,85.64,85.66,85.42,85.56,34153.0,69.6537,69.67,69.4748,69.5886,34153.0
2020-06-10 15:40:00,85.55,85.55,85.19,85.42,34941.0,69.5805,69.5805,69.2877,69.4748,34941.0
2020-06-10 15:45:00,85.33,85.33,84.92,85.11,49806.0,69.4016,69.4016,69.0681,69.2226,49806.0
2020-06-10 15:50:00,85.11,85.13,84.84,84.92,59665.0,69.2226,69.2389,69.003,69.0681,59665.0
2020-06-10 15:55:00,84.89,84.9,84.33,84.33,158822.0,69.0437,69.0518,68.5882,68.5882,158822.0
2020-06-11 09:30:00,78.01,78.95,77.24,78.47,220681.0,63.448,64.2125,62.8217,63.8221,220681.0
2020-06-11 09:35:00,78.61,79.39,78.5,79.26,146182.0,63.936,64.5704,63.8465,64.4646,146182.0
2020-06-11 09:40:00,79.16,79.53,78.8,79.11,39758.0,64.3833,64.6842,64.0905,64.3426,39758.0
2020-06-11 09:45:00,79.2,79.85,79.19,79.22,71193.0,64.4158,64.9445,64.4077,64.4321,71193.0
2020-06-11 09:50:00,79.12,79.62,78.87,79.57,84425.0,64.3508,64.7574,64.1474,64.7168,84425.0
2020-06-11 09:55:00,79.59,79.75,79.07,79.14,33063.0,64.733,64.8632,64.3101,64.367,33063.0
2020-06-11 10:00:00,79.06,79.4,78.79,78.89,55618.0,64.302,64.5785,64.0824,64.1637,55618.0
2020-06-11 10:05:00,78.85,79.07,78.79,79.03,41625.0,64.1312,64.3101,64.0824,64.2776,41625.0
2020-06-11 10:10:00,79.0,79.42,78.91,79.1,60599.0,64.2532,64.5948,64.18,64.3345,60599.0
2020-06-11 10:15:00,79.12,79.29,78.94,79.2,44745.0,64.3508,64.489,64.2044,64.4158,44745.0
2020-06-11 10:20:00,79.21,79.4,78.95,79.0,35872.0,64.424,64.5785,64.2125,64.2532,35872.0
2020-06-11 10:25:00,78.96,79.01,78.65,78.65,31069.0,64.2206,64.2613,63.9685,63.9685,31069.0
2020-06-11 10:30:00,78.67,78.88,78.53,78.58,55500.0,63.9848,64.1556,63.8709,63.9116,55500.0
2020-06-11 10:35:00,78.54,78.59,78.33,78.49,17387.0,63.879,63.9197,63.7082,63.8384,17387.0
2020-06-11 10:40:00,78.55,78.57,78.14,78.17,34481.0,63.8872,63.9034,63.5537,63.5781,34481.0
2020-06-11 10:45:00,78.18,78.27,77.96,78.09,27365.0,63.5862,63.6594,63.4073,63.513,27365.0
2020-06-11 10:50:00,78.13,78.51,78.13,78.51,28850.0,63.5456,63.8546,63.5456,63.8546,28850.0
2020-06-11 10:55:00,78.5,78.54,78.18,78.31,38403.0,63.8465,63.879,63.5862,63.692,38403.0
2020-06-11 11:00:00,78.28,78.41,78.09,78.4,36553.0,63.6676,63.7733,63.513,63.7652,36553.0
2020-06-11 11:05:00,78.4,78.57,78.16,78.22,37053.0,63.7652,63.9034,63.57,63.6188,37053.0
2020-06-11 11:10:00,78.18,78.27,77.98,78.02,31783.0,63.5862,63.6594,63.4236,63.4561,31783.0
2020-06-11 11:15:00,78.05,78.5,78.02,78.43,22917.0,63.4805,63.8465,63.4561,63.7896,22917.0
2020-06-11 11:20:00,78.42,78.5,78.3,78.34,21996.0,63.7814,63.8465,63.6838,63.7164,21996.0
2020-06-11 11:25:00,78.34,78.34,78.03,78.09,27160.0,63.7164,63.7164,63.4642,63.513,27160.0
2020-06-11 11:30:00,78.1,78.28,77.86,77.88,34568.0,63.5212,63.6676,63.326,63.3422,34568.0
2020-06-11 11:35:00,77.86,77.95,77.72,77.79,27981.0,63.326,63.3992,63.2121,63.269,27981.0
2020-06-11 11:40:00,77.84,77.91,77.74,77.89,24383.0,63.3097,63.3666,63.2284,63.3504,24383.0
2020-06-11 11:45:00,77.9,77.94,77.69,77.86,23863.0,63.3585,63.391,63.1877,63.326,23863.0
2020-06-11 11:50:00,77.84,77.92,77.63,77.78,37600.0,63.3097,63.3748,63.1389,63.2609,37600.0
2020-06-11 11:55:00,77.78,77.98,77.74,77.96,19082.0,63.2609,63.4236,63.2284,63.4073,19082.0
2020-06-11 12:00:00,77.93,77.93,77.6,77.62,37107.0,63.3829,63.3829,63.1145,63.1308,37107.0
2020-06-11 12:05:00,77.63,77.65,77.25,77.3,39173.0,63.1389,63.1552,62.8298,62.8705,39173.0
2020-06-11 12:10:00,77.35,77.56,77.24,77.51,44012.0,62.9112,63.082,62.8217,63.0413,44012.0
2020-06-11 12:15:00,77.46,77.52,77.27,77.32,29818.0,63.0006,63.0494,62.8461,62.8868,29818.0
2020-06-11 12:20:00,77.32,77.58,77.32,77.42,23646.0,62.8868,63.0982,62.8868,62.9681,23646.0
2020-06-11 12:25:00,77.46,77.46,76.97,77.18,24766.0,63.0006,63.0006,62.6021,62.7729,24766.0
2020-06-11 12:30:00,77.15,77.63,77.13,77.55,20875.0,62.7485,63.1389,62.7322,63.0738,20875.0
2020-06-11 12:35:00,77.52,77.66,77.44,77.45,6765.0,63.0494,63.1633,62.9844,62.9925,6765.0
2020-06-11 12:40:00,77.48,77.48,77.2,77.25,14754.0,63.0169,63.0169,62.7892,62.8298,14754.0
2020-06-11 12:45:00,77.26,77.59,77.25,77.41,23093.0,62.838,63.1064,62.8298,62.96,23093.0
2020-06-11 12:50:00,77.39,77.49,77.08,77.14,19440.0,62.9437,63.025,62.6916,62.7404,19440.0
2020-06-11 12:55:00,77.12,77.34,77.03,77.26,29018.0,62.7241,62.903,62.6509,62.838,29018.0
2020-06-11 13:00:00,77.23,77.69,77.23,77.68,23339.0,62.8136,63.1877,62.8136,63.1796,23339.0
2020-06-11 13:05:00,77.66,77.75,77.46,77.63,19639.0,63.1633,63.2365,63.0006,63.1389,19639.0
2020-06-11 13:10:00,77.6,77.82,77.52,77.79,18594.0,63.1145,63.2934,63.0494,63.269,18594.0
2020-06-11 13:15:00,77.76,78.1,77.75,77.97,46575.0,63.2446,63.5212,63.2365,63.4154,46575.0
2020-06-11 13:20:00,78.01,78.04,77.74,77.94,15048.0,63.448,63.4724,63.2284,63.391,15048.0
2020-06-11 13:25:00,77.92,77.99,77.7,77.72,29301.0,63.3748,63.4317,63.1958,63.2121,29301.0
2020-06-11 13:30:00,77.74,77.89,77.44,77.63,24098.0,63.2284,63.3504,62.9844,63.1389,24098.0
2020-06-11 13:35:00,77.58,77.62,77.41,77.46,12800.0,63.0982,63.1308,62.96,63.0006,12800.0
2020-06-11 13:40:00,77.43,77.58,77.24,77.24,22487.0,62.9762,63.0982,62.8217,62.8217,22487.0
2020-06-11 13:45:00,77.28,77.5,77.24,77.45,30752.0,62.8542,63.0332,62.8217,62.9925,30752.0
2020-06-11 13:50:00,77.41,77.63,77.38,77.63,16271.0,62.96,63.1389,62.9356,63.1389,16271.0
2020-06-11 13:55:00,77.63,77.75,77.49,77.6,25434.0,63.1389,63.2365,63.025,63.1145,25434.0
2020-06-11 14:00:00,77.6,77.65,77.07,77.15,19936.0,63.1145,63.1552,62.6834,62.7485,19936.0
2020-06-11 14:05:00,77.15,77.37,77.13,77.27,21474.0,62.7485,62.9274,62.7322,62.8461,21474.0
2020-06-11 14:10:00,77.26,77.35,77.06,77.22,41462.0,62.838,62.9112,62.6753,62.8054,41462.0
2020-06-11 14:15:00,77.24,77.3,77.07,77.12,34413.0,62.8217,62.8705,62.6834,62.7241,34413.0
2020-06-11 14:20:00,77.12,77.3,77.03,77.12,35230.0,62.7241,62.8705,62.6509,62.7241,35230.0
2020-06-11 14:25:00,77.18,77.31,77.13,77.17,16163.0,62.7729,62.8786,62.7322,62.7648,16163.0
2020-06-11 14:30:00,77.2,77.2,76.81,76.81,32386.0,62.7892,62.7892,62.472,62.472,32386.0
2020-06-11 14:35:00,76.83,76.84,76.48,76.57,37052.0,62.4882,62.4964,62.2036,62.2768,37052.0
2020-06-11 14:40:00,76.58,76.7,76.29,76.5,27595.0,62.2849,62.3825,62.049,62.2198,27595.0
2020-06-11 14:45:00,76.52,76.62,76.26,76.42,28752.0,62.2361,62.3174,62.0246,62.1548,28752.0
2020-06-11 14:50:00,76.42,76.51,76.09,76.18,38296.0,62.1548,62.228,61.8864,61.9596,38296.0
2020-06-11 14:55:00,76.19,76.32,75.92,76.15,36168.0,61.9677,62.0734,61.7481,61.9352,36168.0
2020-06-11 15:00:00,76.14,76.19,76.01,76.1,19342.0,61.927,61.9677,61.8213,61.8945,19342.0
2020-06-11 15:05:00,76.09,76.13,75.83,75.88,21427.0,61.8864,61.9189,61.6749,61.7156,21427.0
2020-06-11 15:10:00,75.86,75.95,75.66,75.71,27283.0,61.6993,61.7725,61.5366,61.5773,27283.0
2020-06-11 15:15:00,75.71,75.84,75.5,75.54,26733.0,61.5773,61.683,61.4065,61.439,26733.0
2020-06-11 15:20:00,75.55,75.55,75.25,75.39,31902.0,61.4472,61.4472,61.2032,61.317,31902.0
2020-06-11 15:25:00,75.37,75.46,75.21,75.37,22324.0,61.3008,61.374,61.1706,61.3008,22324.0
2020-06-11 15:30:00,75.34,75.46,75.2,75.36,33346.0,61.2764,61.374,61.1625,61.2926,33346.0
2020-06-11 15:35:00,75.37,75.43,75.17,75.37,42350.0,61.3008,61.3496,61.1381,61.3008,42350.0
2020-06-11 15:40:00,75.37,75.99,75.34,75.99,50092.0,61.3008,61.805,61.2764,61.805,50092.0
2020-06-11 15:45:00,75.99,76.01,75.61,75.64,57724.0,61.805,61.8213,61.496,61.5204,57724.0
2020-06-11 15:50:00,75.6,75.61,75.38,75.42,68905.0,61.4878,61.496,61.3089,61.3414,68905.0
2020-06-11 15:55:00,75.43,75.43,74.96,75.01,238040.0,61.3496,61.3496,60.9673,61.008,238040.0
2020-06-12 09:30:00,77.73,78.41,77.15,77.32,114993.0,63.2202,63.7733,62.7485,62.8868,114993.0
2020-06-12 09:35:00,77.41,78.45,77.31,78.42,56202.0,62.96,63.8058,62.8786,63.7814,56202.0
2020-06-12 09:40:00,78.41,79.39,78.41,78.97,73765.0,63.7733,64.5704,63.7733,64.2288,73765.0
2020-06-12 09:45:00,79.03,79.08,78.35,78.45,30278.0,64.2776,64.3182,63.7245,63.8058,30278.0
2020-06-12 09:50:00,78.43,78.66,78.15,78.16,33334.0,63.7896,63.9766,63.5618,63.57,33334.0
2020-06-12 09:55:00,78.11,78.54,78.03,78.32,21935.0,63.5293,63.879,63.4642,63.7001,21935.0
2020-06-12 10:00:00,78.4,79.25,78.37,79.21,30525.0,63.7652,64.4565,63.7408,64.424,30525.0
2020-06-12 10:05:00,79.2,79.42,79.0,79.16,35454.0,64.4158,64.5948,64.2532,64.3833,35454.0
2020-06-12 10:10:00,79.22,79.66,78.97,78.99,34436.0,64.4321,64.79,64.2288,64.245,34436.0
2020-06-12 10:15:00,78.99,79.34,78.96,79.08,26548.0,64.245,64.5297,64.2206,64.3182,26548.0
2020-06-12 10:20:00,79.1,79.54,79.09,79.28,13830.0,64.3345,64.6924,64.3264,64.4809,13830.0
2020-06-12 10:25:00,79.22,79.31,78.61,78.61,17186.0,64.4321,64.5053,63.936,63.936,17186.0
2020-06-12 10:30:00,78.56,78.82,78.4,78.52,19045.0,63.8953,64.1068,63.7652,63.8628,19045.0
2020-06-12 10:35:00,78.5,78.59,78.0,78.08,16993.0,63.8465,63.9197,63.4398,63.5049,16993.0
2020-06-12 10:40:00,78.08,78.3,78.0,78.16,24155.0,63.5049,63.6838,63.4398,63.57,24155.0
2020-06-12 10:45:00,78.21,78.35,78.02,78.07,26884.0,63.6106,63.7245,63.4561,63.4968,26884.0
2020-06-12 10:50:00,78.06,78.06,77.7,77.79,22172.0,63.4886,63.4886,63.1958,63.269,22172.0
2020-06-12 10:55:00,77.78,77.88,77.43,77.43,22591.0,63.2609,63.3422,62.9762,62.9762,22591.0
2020-06-12 11:00:00,77.46,77.6,76.91,76.96,19323.0,63.0006,63.1145,62.5533,62.594,19323.0
2020-06-12 11:05:00,76.93,77.72,76.91,77.58,51366.0,62.5696,63.2121,62.5533,63.0982,51366.0
2020-06-12 11:10:00,77.6,77.74,77.09,77.16,17760.0,63.1145,63.2284,62.6997,62.7566,17760.0
2020-06-12 11:15:00,77.18,77.35,76.88,76.9,22196.0,62.7729,62.9112,62.5289,62.5452,22196.0
2020-06-12 11:20:00,76.91,77.13,76.55,76.64,20851.0,62.5533,62.7322,62.2605,62.3337,20851.0
2020-06-12 11:25:00,76.79,77.41,76.79,77.3,23537.0,62.4557,62.96,62.4557,62.8705,23537.0
2020-06-12 11:30:00,77.37,77.54,77.14,77.46,25442.0,62.9274,63.0657,62.7404,63.0006,25442.0
2020-06-12 11:35:00,77.51,77.77,77.34,77.58,36527.0,63.0413,63.2528,62.903,63.0982,36527.0
2020-06-12 11:40:00,77.64,77.64,76.93,76.93,15985.0,63.147,63.147,62.5696,62.5696,15985.0
2020-06-12 11:45:00,76.94,77.38,76.9,77.02,17417.0,62.5777,62.9356,62.5452,62.6428,17417.0
2020-06-12 11:50:00,77.04,77.07,76.74,76.96,11370.0,62.659,62.6834,62.415,62.594,11370.0
2020-06-12 11:55:00,76.98,77.53,76.98,77.46,17320.0,62.6102,63.0576,62.6102,63.0006,17320.0
2020-06-12 12:00:00,77.47,77.47,77.22,77.22,21404.0,63.0088,63.0088,62.8054,62.8054,21404.0
2020-06-12 12:05:00,77.27,77.46,77.12,77.14,20588.0,62.8461,63.0006,62.7241,62.7404,20588.0
2020-06-12 12:10:00,77.13,77.22,76.94,77.06,13183.0,62.7322,62.8054,62.5777,62.6753,13183.0
2020-06-12 12:15:00,77.01,77.15,76.94,77.14,15640.0,62.6346,62.7485,62.5777,62.7404,15640.0
2020-06-12 12:20:00,77.12,77.13,76.65,76.76,14059.0,62.7241,62.7322,62.3418,62.4313,14059.0
2020-06-12 12:25:00,76.6,76.83,76.44,76.66,16049.0,62.3012,62.4882,62.171,62.35,16049.0
2020-06-12 12:30:00,76.66,76.66,76.29,76.41,13361.0,62.35,62.35,62.049,62.1466,13361.0
2020-06-12 12:35:00,76.37,76.43,76.12,76.22,15579.0,62.1141,62.1629,61.9108,61.9921,15579.0
2020-06-12 12:40:00,76.27,76.45,76.12,76.14,25591.0,62.0328,62.1792,61.9108,61.927,25591.0
2020-06-12 12:45:00,76.14,76.34,76.1,76.33,19653.0,61.927,62.0897,61.8945,62.0816,19653.0
2020-06-12 12:50:00,76.3,76.57,76.3,76.49,7274.0,62.0572,62.2768,62.0572,62.2117,7274.0
2020-06-12 12:55:00,76.42,76.77,76.42,76.64,10651.0,62.1548,62.4394,62.1548,62.3337,10651.0
2020-06-12 13:00:00,76.65,76.72,76.18,76.18,10654.0,62.3418,62.3988,61.9596,61.9596,10654.0
2020-06-12 13:05:00,76.19,76.35,76.19,76.35,4828.0,61.9677,62.0978,61.9677,62.0978,4828.0
2020-06-12 13:10:00,76.33,76.66,76.3,76.6,8151.0,62.0816,62.35,62.0572,62.3012,8151.0
2020-06-12 13:15:00,76.56,76.59,76.29,76.43,6262.0,62.2686,62.293,62.049,62.1629,6262.0
2020-06-12 13:20:00,76.39,76.78,76.37,76.48,10581.0,62.1304,62.4476,62.1141,62.2036,10581.0
2020-06-12 13:25:00,76.52,76.68,76.42,76.56,9487.0,62.2361,62.3662,62.1548,62.2686,9487.0
2020-06-12 13:30:00,76.5,76.56,76.15,76.22,7955.0,62.2198,62.2686,61.9352,61.9921,7955.0
2020-06-12 13:35:00,76.22,76.35,75.92,75.99,14143.0,61.9921,62.0978,61.7481,61.805,14143.0
2020-06-12 13:40:00,75.97,76.27,75.89,76.0,9018.0,61.7888,62.0328,61.7237,61.8132,9018.0
2020-06-12 13:45:00,75.98,76.01,75.62,75.73,32975.0,61.7969,61.8213,61.5041,61.5936,32975.0
2020-06-12 13:50:00,75.74,75.9,75.55,75.81,16590.0,61.6017,61.7318,61.4472,61.6586,16590.0
2020-06-12 13:55:00,75.8,76.04,75.46,75.46,10610.0,61.6505,61.8457,61.374,61.374,10610.0
2020-06-12 14:00:00,75.48,76.04,75.31,75.78,15111.0,61.3902,61.8457,61.252,61.6342,15111.0
2020-06-12 14:05:00,75.65,75.75,75.48,75.66,16119.0,61.5285,61.6098,61.3902,61.5366,16119.0
2020-06-12 14:10:00,75.67,76.57,75.67,76.28,19002.0,61.5448,62.2768,61.5448,62.0409,19002.0
2020-06-12 14:15:00,76.33,76.42,75.99,76.31,8908.0,62.0816,62.1548,61.805,62.0653,8908.0
2020-06-12 14:20:00,76.2,76.21,75.99,76.01,8895.0,61.9758,61.984,61.805,61.8213,8895.0
2020-06-12 14:25:00,76.12,76.38,76.04,76.25,6230.0,61.9108,62.1222,61.8457,62.0165,6230.0
2020-06-12 14:30:00,76.32,76.64,76.32,76.4,18331.0,62.0734,62.3337,62.0734,62.1385,18331.0
2020-06-12 14:35:00,76.38,76.41,76.06,76.06,12331.0,62.1222,62.1466,61.862,61.862,12331.0
2020-06-12 14:40:00,76.08,76.19,75.78,76.09,14490.0,61.8782,61.9677,61.6342,61.8864,14490.0
2020-06-12 14:45:00,76.16,76.43,76.08,76.16,8212.0,61.9433,62.1629,61.8782,61.9433,8212.0
2020-06-12 14:50:00,76.2,76.31,76.02,76.3,22139.0,61.9758,62.0653,61.8294,62.0572,22139.0
2020-06-12 14:55:00,76.3,76.35,76.03,76.26,12306.0,62.0572,62.0978,61.8376,62.0246,12306.0
2020-06-12 15:00:00,76.27,76.54,76.27,76.52,10527.0,62.0328,62.2524,62.0328,62.2361,10527.0
2020-06-12 15:05:00,76.47,76.83,76.45,76.6,20316.0,62.1954,62.4882,62.1792,62.3012,20316.0
2020-06-12 15:10:00,76.59,76.78,76.58,76.78,14455.0,62.293,62.4476,62.2849,62.4476,14455.0
2020-06-12 15:15:00,76.79,76.79,76.34,76.56,17557.0,62.4557,62.4557,62.0897,62.2686,17557.0
2020-06-12 15:20:00,76.59,76.6,76.16,76.16,8136.0,62.293,62.3012,61.9433,61.9433,8136.0
2020-06-12 15:25:00,76.17,76.34,76.05,76.32,15856.0,61.9514,62.0897,61.8538,62.0734,15856.0
2020-06-12 15:30:00,76.31,76.59,76.14,76.59,21660.0,62.0653,62.293,61.927,62.293,21660.0
2020-06-12 15:35:00,76.62,76.83,76.5,76.75,21336.0,62.3174,62.4882,62.2198,62.4232,21336.0
2020-06-12 15:40:00,76.82,76.87,76.65,76.8,21941.0,62.4801,62.5208,62.3418,62.4638,21941.0
2020-06-12 15:45:00,76.84,77.37,76.84,77.28,40491.0,62.4964,62.9274,62.4964,62.8542,40491.0
2020-06-12 15:50:00,77.4,77.5,76.98,77.33,92452.0,62.9518,63.0332,62.6102,62.8949,92452.0
2020-06-12 15:55:00,77.31,77.38,77.17,77.25,193624.0,62.8786,62.9356,62.7648,62.8298,193624.0
2020-06-15 09:30:00,73.43,73.94,72.6,72.93,131078.0,59.7229,60.1377,59.0478,59.3162,131078.0
2020-06-15 09:35:00,73.03,73.92,73.03,73.53,50480.0,59.3976,60.1214,59.3976,59.8042,50480.0
2020-06-15 09:40:00,73.54,74.04,73.33,73.81,57747.0,59.8124,60.219,59.6416,60.032,57747.0
2020-06-15 09:45:00,73.71,74.04,73.65,73.95,29625.0,59.9506,60.219,59.9018,60.1458,29625.0
2020-06-15 09:50:00,73.89,74.4,73.8,74.29,34012.0,60.097,60.5118,60.0238,60.4224,34012.0
2020-06-15 09:55:00,74.27,74.29,73.43,73.54,30610.0,60.4061,60.4224,59.7229,59.8124,30610.0
2020-06-15 10:00:00,73.59,73.72,73.26,73.72,23267.0,59.853,59.9588,59.5846,59.9588,23267.0
2020-06-15 10:05:00,73.65,74.24,73.65,74.06,44961.0,59.9018,60.3817,59.9018,60.2353,44961.0
2020-06-15 10:10:00,74.06,74.11,73.73,73.89,31340.0,60.2353,60.276,59.9669,60.097,31340.0
2020-06-15 10:15:00,73.87,74.42,73.72,74.28,28780.0,60.0808,60.5281,59.9588,60.4142,28780.0
2020-06-15 10:20:00,74.23,74.27,73.6,73.66,29562.0,60.3736,60.4061,59.8612,59.91,29562.0
2020-06-15 10:25:00,73.69,73.89,73.65,73.83,22946.0,59.9344,60.097,59.9018,60.0482,22946.0
2020-06-15 10:30:00,73.84,74.13,73.63,74.02,24234.0,60.0564,60.2922,59.8856,60.2028,24234.0
2020-06-15 10:35:00,74.01,74.13,73.53,73.61,19071.0,60.1946,60.2922,59.8042,59.8693,19071.0
2020-06-15 10:40:00,73.53,74.06,73.45,74.06,26527.0,59.8042,60.2353,59.7392,60.2353,26527.0
2020-06-15 10:45:00,74.06,74.7,74.06,74.53,34322.0,60.2353,60.7558,60.2353,60.6176,34322.0
2020-06-15 10:50:00,74.53,74.73,74.42,74.59,21848.0,60.6176,60.7802,60.5281,60.6664,21848.0
2020-06-15 10:55:00,74.51,74.81,74.48,74.73,44255.0,60.6013,60.8453,60.5769,60.7802,44255.0
2020-06-15 11:00:00,74.76,75.03,74.61,74.99,24133.0,60.8046,61.0242,60.6826,60.9917,24133.0
2020-06-15 11:05:00,74.99,75.34,74.89,75.3,33409.0,60.9917,61.2764,60.9104,61.2438,33409.0
2020-06-15 11:10:00,75.33,75.33,74.83,74.96,21679.0,61.2682,61.2682,60.8616,60.9673,21679.0
2020-06-15 11:15:00,74.97,74.98,74.57,74.71,24675.0,60.9754,60.9836,60.6501,60.764,24675.0
2020-06-15 11:20:00,74.62,74.87,74.41,74.84,16815.0,60.6908,60.8941,60.52,60.8697,16815.0
2020-06-15 11:25:00,74.83,74.95,74.38,74.38,20245.0,60.8616,60.9592,60.4956,60.4956,20245.0
2020-06-15 11:30:00,74.45,74.55,74.27,74.34,18314.0,60.5525,60.6338,60.4061,60.463,18314.0
2020-06-15 11:35:00,74.38,74.43,74.18,74.19,22387.0,60.4956,60.5362,60.3329,60.341,22387.0
2020-06-15 11:40:00,74.16,74.36,74.01,74.06,23887.0,60.3166,60.4793,60.1946,60.2353,23887.0
2020-06-15 11:45:00,74.06,74.2,74.0,74.17,25652.0,60.2353,60.3492,60.1865,60.3248,25652.0
2020-06-15 11:50:00,74.15,74.37,73.94,74.08,30843.0,60.3085,60.4874,60.1377,60.2516,30843.0
2020-06-15 11:55:00,74.04,74.52,74.03,74.4,26553.0,60.219,60.6094,60.2109,60.5118,26553.0
2020-06-15 12:00:00,74.34,74.9,74.29,74.87,34298.0,60.463,60.9185,60.4224,60.8941,34298.0
2020-06-15 12:05:00,74.81,75.13,74.81,75.06,18262.0,60.8453,61.1056,60.8453,61.0486,18262.0
2020-06-15 12:10:00,75.05,75.12,74.96,74.99,28040.0,61.0405,61.0974,60.9673,60.9917,28040.0
2020-06-15 12:15:00,75.02,75.35,75.02,75.28,17445.0,61.0161,61.2845,61.0161,61.2276,17445.0
2020-06-15 12:20:00,75.26,75.46,75.21,75.46,15591.0,61.2113,61.374,61.1706,61.374,15591.0
2020-06-15 12:25:00,75.5,75.57,75.41,75.51,47651.0,61.4065,61.4634,61.3333,61.4146,47651.0
2020-06-15 12:30:00,75.5,75.68,75.1,75.11,23125.0,61.4065,61.5529,61.0812,61.0893,23125.0
2020-06-15 12:35:00,75.12,75.45,75.1,75.44,50120.0,61.0974,61.3658,61.0812,61.3577,50120.0
2020-06-15 12:40:00,75.39,75.43,75.27,75.38,15916.0,61.317,61.3496,61.2194,61.3089,15916.0
2020-06-15 12:45:00,75.36,75.53,75.27,75.4,20531.0,61.2926,61.4309,61.2194,61.3252,20531.0
2020-06-15 12:50:00,75.44,75.75,75.43,75.73,17503.0,61.3577,61.6098,61.3496,61.5936,17503.0
2020-06-15 12:55:00,75.72,75.87,75.6,75.87,15615.0,61.5854,61.7074,61.4878,61.7074,15615.0
2020-06-15 13:00:00,75.83,76.08,75.71,76.02,29632.0,61.6749,61.8782,61.5773,61.8294,29632.0
2020-06-15 13:05:00,76.02,76.31,75.96,76.3,21380.0,61.8294,62.0653,61.7806,62.0572,21380.0
2020-06-15 13:10:00,76.35,76.36,76.01,76.1,23153.0,62.0978,62.106,61.8213,61.8945,23153.0
2020-06-15 13:15:00,76.09,76.44,76.09,76.11,27110.0,61.8864,62.171,61.8864,61.9026,27110.0
2020-06-15 13:20:00,76.14,76.25,75.73,75.8,16511.0,61.927,62.0165,61.5936,61.6505,16511.0
2020-06-15 13:25:00,75.82,76.04,75.81,75.99,16448.0,61.6668,61.8457,61.6586,61.805,16448.0
2020-06-15 13:30:00,75.95,75.95,75.57,75.63,14795.0,61.7725,61.7725,61.4634,61.5122,14795.0
2020-06-15 13:35:00,75.65,75.93,75.65,75.87,24824.0,61.5285,61.7562,61.5285,61.7074,24824.0
2020-06-15 13:40:00,75.85,75.92,75.58,75.66,19093.0,61.6912,61.7481,61.4716,61.5366,19093.0
2020-06-15 13:45:00,75.66,75.74,75.29,75.31,30952.0,61.5366,61.6017,61.2357,61.252,30952.0
2020-06-15 13:50:00,75.33,75.44,75.22,75.28,49799.0,61.2682,61.3577,61.1788,61.2276,49799.0
2020-06-15 13:55:00,75.28,75.29,74.98,75.0,21900.0,61.2276,61.2357,60.9836,60.9998,21900.0
2020-06-15 14:00:00,75.01,75.84,75.01,75.7,157853.0,61.008,61.683,61.008,61.5692,157853.0
2020-06-15 14:05:00,75.74,76.0,75.64,75.72,67025.0,61.6017,61.8132,61.5204,61.5854,67025.0
2020-06-15 14:10:00,75.72,76.01,75.7,75.95,50317.0,61.5854,61.8213,61.5692,61.7725,50317.0
2020-06-15 14:15:00,75.91,76.57,75.91,76.35,47923.0,61.74,62.2768,61.74,62.0978,47923.0
2020-06-15 14:20:00,76.38,76.46,76.09,76.36,20355.0,62.1222,62.1873,61.8864,62.106,20355.0
2020-06-15 14:25:00,76.38,76.59,76.3,76.39,20443.0,62.1222,62.293,62.0572,62.1304,20443.0
2020-06-15 14:30:00,76.43,76.5,75.91,75.92,22502.0,62.1629,62.2198,61.74,61.7481,22502.0
2020-06-15 14:35:00,75.95,76.15,75.89,76.06,42088.0,61.7725,61.9352,61.7237,61.862,42088.0
2020-06-15 14:40:00,76.05,76.28,75.93,76.06,25698.0,61.8538,62.0409,61.7562,61.862,25698.0
2020-06-15 14:45:00,76.06,76.22,76.02,76.13,30747.0,61.862,61.9921,61.8294,61.9189,30747.0
2020-06-15 14:50:00,76.15,76.18,75.45,75.51,74852.0,61.9352,61.9596,61.3658,61.4146,74852.0
2020-06-15 14:55:00,75.45,75.83,75.37,75.76,37931.0,61.3658,61.6749,61.3008,61.618,37931.0
2020-06-15 15:00:00,75.77,76.25,75.74,76.11,27973.0,61.6261,62.0165,61.6017,61.9026,27973.0
2020-06-15 15:05:00,76.01,76.25,75.94,76.14,25605.0,61.8213,62.0165,61.7644,61.927,25605.0
2020-06-15 15:10:00,76.17,76.38,76.15,76.33,19986.0,61.9514,62.1222,61.9352,62.0816,19986.0
2020-06-15 15:15:00,76.35,76.5,76.22,76.22,28179.0,62.0978,62.2198,61.9921,61.9921,28179.0
2020-06-15 15:20:00,76.18,76.21,75.93,76.1,27817.0,61.9596,61.984,61.7562,61.8945,27817.0
2020-06-15 15:25:00,76.12,76.19,75.67,75.76,35586.0,61.9108,61.9677,61.5448,61.618,35586.0
2020-06-15 15:30:00,75.72,75.84,75.32,75.39,39238.0,61.5854,61.683,61.2601,61.317,39238.0
2020-06-15 15:35:00,75.39,75.52,75.17,75.27,49611.0,61.317,61.4228,61.1381,61.2194,49611.0
2020-06-15 15:40:00,75.27,75.53,75.14,75.37,64899.0,61.2194,61.4309,61.1137,61.3008,64899.0
2020-06-15 15:45:00,75.37,75.54,75.26,75.31,81199.0,61.3008,61.439,61.2113,61.252,81199.0
2020-06-15 15:50:00,75.3,75.52,75.27,75.37,111073.0,61.2438,61.4228,61.2194,61.3008,111073.0
2020-06-15 15:55:00,75.37,75.66,75.36,75.63,183092.0,61.3008,61.5366,61.2926,61.5122,183092.0
2020-06-16 09:30:00,78.86,78.95,77.78,77.8,126701.0,64.1393,64.2125,63.2609,63.2772,126701.0
2020-06-16 09:35:00,77.79,78.02,77.31,77.77,58727.0,63.269,63.4561,62.8786,63.2528,58727.0
2020-06-16 09:40:00,77.85,77.9,77.5,77.51,51633.0,63.3178,63.3585,63.0332,63.0413,51633.0
2020-06-16 09:45:00,77.55,78.02,77.25,77.25,45742.0,63.0738,63.4561,62.8298,62.8298,45742.0
2020-06-16 09:50:00,77.24,77.37,76.96,77.16,48390.0,62.8217,62.9274,62.594,62.7566,48390.0
2020-06-16 09:55:00,77.26,77.55,77.15,77.53,79154.0,62.838,63.0738,62.7485,63.0576,79154.0
2020-06-16 10:00:00,77.6,78.13,77.43,78.09,60371.0,63.1145,63.5456,62.9762,63.513,60371.0
2020-06-16 10:05:00,78.06,78.74,78.01,78.22,54322.0,63.4886,64.0417,63.448,63.6188,54322.0
2020-06-16 10:10:00,78.18,78.49,78.09,78.32,33046.0,63.5862,63.8384,63.513,63.7001,33046.0
2020-06-16 10:15:00,78.33,78.66,78.31,78.48,24664.0,63.7082,63.9766,63.692,63.8302,24664.0
2020-06-16 10:20:00,78.48,78.48,77.97,78.14,28445.0,63.8302,63.8302,63.4154,63.5537,28445.0
2020-06-16 10:25:00,78.08,78.64,78.02,78.6,27699.0,63.5049,63.9604,63.4561,63.9278,27699.0
2020-06-16 10:30:00,78.6,78.66,78.05,78.05,20307.0,63.9278,63.9766,63.4805,63.4805,20307.0
2020-06-16 10:35:00,78.01,78.01,77.41,77.63,35781.0,63.448,63.448,62.96,63.1389,35781.0
2020-06-16 10:40:00,77.62,77.64,77.23,77.44,23234.0,63.1308,63.147,62.8136,62.9844,23234.0
2020-06-16 10:45:00,77.38,77.77,77.22,77.66,26313.0,62.9356,63.2528,62.8054,63.1633,26313.0
2020-06-16 10:50:00,77.69,77.71,76.61,76.87,43154.0,63.1877,63.204,62.3093,62.5208,43154.0
2020-06-16 10:55:00,76.73,76.76,75.88,76.06,26462.0,62.4069,62.4313,61.7156,61.862,26462.0
2020-06-16 11:00:00,75.89,76.33,75.18,76.33,43148.0,61.7237,62.0816,61.1462,62.0816,43148.0
2020-06-16 11:05:00,76.36,76.92,76.31,76.84,31509.0,62.106,62.5614,62.0653,62.4964,31509.0
2020-06-16 11:10:00,76.78,76.88,76.5,76.88,18211.0,62.4476,62.5289,62.2198,62.5289,18211.0
2020-06-16 11:15:00,76.88,77.43,76.88,77.01,17254.0,62.5289,62.9762,62.5289,62.6346,17254.0
2020-06-16 11:20:00,77.06,77.42,76.99,77.32,21558.0,62.6753,62.9681,62.6184,62.8868,21558.0
2020-06-16 11:25:00,77.26,77.47,77.09,77.37,31495.0,62.838,63.0088,62.6997,62.9274,31495.0
2020-06-16 11:30:00,77.39,77.39,77.08,77.13,17648.0,62.9437,62.9437,62.6916,62.7322,17648.0
2020-06-16 11:35:00,77.18,77.29,76.75,76.78,19029.0,62.7729,62.8624,62.4232,62.4476,19029.0
2020-06-16 11:40:00,76.77,76.82,76.56,76.64,18201.0,62.4394,62.4801,62.2686,62.3337,18201.0
2020-06-16 11:45:00,76.69,76.94,76.66,76.87,31274.0,62.3744,62.5777,62.35,62.5208,31274.0
2020-06-16 11:50:00,76.89,76.98,76.47,76.66,27515.0,62.537,62.6102,62.1954,62.35,27515.0
2020-06-16 11:55:00,76.62,76.62,76.4,76.46,20606.0,62.3174,62.3174,62.1385,62.1873,20606.0
2020-06-16 12:00:00,76.51,76.61,76.17,76.32,23542.0,62.228,62.3093,61.9514,62.0734,23542.0
2020-06-16 12:05:00,76.34,76.44,76.2,76.36,17129.0,62.0897,62.171,61.9758,62.106,17129.0
2020-06-16 12:10:00,76.36,76.48,76.18,76.4,20932.0,62.106,62.2036,61.9596,62.1385,20932.0
2020-06-16 12:15:00,76.43,76.58,76.29,76.58,14264.0,62.1629,62.2849,62.049,62.2849,14264.0
2020-06-16 12:20:00,76.66,76.94,76.64,76.84,22136.0,62.35,62.5777,62.3337,62.4964,22136.0
2020-06-16 12:25:00,76.88,77.1,76.81,77.03,11831.0,62.5289,62.7078,62.472,62.6509,11831.0
2020-06-16 12:30:00,77.09,77.3,77.04,77.29,11978.0,62.6997,62.8705,62.659,62.8624,11978.0
2020-06-16 12:35:00,77.28,77.58,77.28,77.52,16001.0,62.8542,63.0982,62.8542,63.0494,16001.0
2020-06-16 12:40:00,77.5,77.77,77.46,77.71,13278.0,63.0332,63.2528,63.0006,63.204,13278.0
2020-06-16 12:45:00,77.73,77.74,77.53,77.56,15946.0,63.2202,63.2284,63.0576,63.082,15946.0
2020-06-16 12:50:00,77.58,77.6,77.29,77.3,12029.0,63.0982,63.1145,62.8624,62.8705,12029.0
2020-06-16 12:55:00,77.27,77.49,77.19,77.46,13253.0,62.8461,63.025,62.781,63.0006,13253.0
2020-06-16 13:00:00,77.41,77.66,77.41,77.43,16666.0,62.96,63.1633,62.96,62.9762,16666.0
2020-06-16 13:05:00,77.34,77.48,77.33,77.36,11594.0,62.903,63.0169,62.8949,62.9193,11594.0
2020-06-16 13:10:00,77.4,77.5,77.21,77.25,12211.0,62.9518,63.0332,62.7973,62.8298,12211.0
2020-06-16 13:15:00,77.27,77.48,77.21,77.38,11620.0,62.8461,63.0169,62.7973,62.9356,11620.0
2020-06-16 13:20:00,77.37,77.37,77.09,77.31,14530.0,62.9274,62.9274,62.6997,62.8786,14530.0
2020-06-16 13:25:00,77.31,77.37,77.19,77.21,17446.0,62.8786,62.9274,62.781,62.7973,17446.0
2020-06-16 13:30:00,77.22,77.31,77.05,77.09,21123.0,62.8054,62.8786,62.6672,62.6997,21123.0
2020-06-16 13:35:00,77.07,77.13,76.87,77.01,14334.0,62.6834,62.7322,62.5208,62.6346,14334.0
2020-06-16 13:40:00,77.03,77.24,77.02,77.16,14856.0,62.6509,62.8217,62.6428,62.7566,14856.0
2020-06-16 13:45:00,77.18,77.19,77.02,77.06,13705.0,62.7729,62.781,62.6428,62.6753,13705.0
2020-06-16 13:50:00,77.05,77.11,76.61,76.62,46959.0,62.6672,62.716,62.3093,62.3174,46959.0
2020-06-16 13:55:00,76.61,76.77,76.56,76.71,12711.0,62.3093,62.4394,62.2686,62.3906,12711.0
2020-06-16 14:00:00,76.72,77.08,76.72,76.96,21760.0,62.3988,62.6916,62.3988,62.594,21760.0
2020-06-16 14:05:00,77.0,77.08,76.96,77.01,13962.0,62.6265,62.6916,62.594,62.6346,13962.0
2020-06-16 14:10:00,77.02,77.3,76.94,77.19,37910.0,62.6428,62.8705,62.5777,62.781,37910.0
2020-06-16 14:15:00,77.21,77.37,77.18,77.22,37673.0,62.7973,62.9274,62.7729,62.8054,37673.0
2020-06-16 14:20:00,77.21,77.32,76.77,77.14,32440.0,62.7973,62.8868,62.4394,62.7404,32440.0
2020-06-16 14:25:00,77.13,77.31,77.03,77.29,25175.0,62.7322,62.8786,62.6509,62.8624,25175.0
2020-06-16 14:30:00,77.32,77.59,77.26,77.41,69643.0,62.8868,63.1064,62.838,62.96,69643.0
2020-06-16 14:35:00,77.36,77.45,77.28,77.38,11773.0,62.9193,62.9925,62.8542,62.9356,11773.0
2020-06-16 14:40:00,77.39,77.45,77.15,77.2,11800.0,62.9437,62.9925,62.7485,62.7892,11800.0
2020-06-16 14:45:00,77.21,77.28,77.04,77.26,14366.0,62.7973,62.8542,62.659,62.838,14366.0
2020-06-16 14:50:00,77.26,77.3,77.0,77.23,17785.0,62.838,62.8705,62.6265,62.8136,17785.0
2020-06-16 14:55:00,77.28,77.31,77.05,77.19,13226.0,62.8542,62.8786,62.6672,62.781,13226.0
2020-06-16 15:00:00,77.22,77.25,76.97,77.02,13320.0,62.8054,62.8298,62.6021,62.6428,13320.0
2020-06-16 15:05:00,77.04,77.1,76.74,76.8,18529.0,62.659,62.7078,62.415,62.4638,18529.0
2020-06-16 15:10:00,76.78,76.95,76.74,76.82,11966.0,62.4476,62.5858,62.415,62.4801,11966.0
2020-06-16 15:15:00,76.8,76.8,76.37,76.48,15650.0,62.4638,62.4638,62.1141,62.2036,15650.0
2020-06-16 15:20:00,76.51,76.81,76.49,76.76,18587.0,62.228,62.472,62.2117,62.4313,18587.0
2020-06-16 15:25:00,76.77,77.0,76.76,76.89,31223.0,62.4394,62.6265,62.4313,62.537,31223.0
2020-06-16 15:30:00,76.87,77.19,76.74,77.1,28259.0,62.5208,62.781,62.415,62.7078,28259.0
2020-06-16 15:35:00,77.06,77.07,76.77,76.84,27435.0,62.6753,62.6834,62.4394,62.4964,27435.0
2020-06-16 15:40:00,76.86,77.01,76.67,76.71,31008.0,62.5126,62.6346,62.3581,62.3906,31008.0
2020-06-16 15:45:00,76.72,76.97,76.66,76.84,36013.0,62.3988,62.6021,62.35,62.4964,36013.0
2020-06-16 15:50:00,76.8,77.19,76.74,76.88,67095.0,62.4638,62.781,62.415,62.5289,67095.0
2020-06-16 15:55:00,76.85,77.17,76.75,77.12,184976.0,62.5045,62.7648,62.4232,62.7241,184976.0
2020-06-17 09:30:00,77.04,77.27,76.06,76.06,59364.0,62.659,62.8461,61.862,61.862,59364.0
2020-06-17 09:35:00,76.11,76.22,75.31,75.4,27009.0,61.9026,61.9921,61.252,61.3252,27009.0
2020-06-17 09:40:00,75.3,75.7,75.18,75.38,30719.0,61.2438,61.5692,61.1462,61.3089,30719.0
2020-06-17 09:45:00,75.33,75.37,74.85,75.3,27939.0,61.2682,61.3008,60.8778,61.2438,27939.0
2020-06-17 09:50:00,75.25,75.55,75.08,75.12,17752.0,61.2032,61.4472,61.0649,61.0974,17752.0
2020-06-17 09:55:00,75.12,75.14,74.59,74.9,35747.0,61.0974,61.1137,60.6664,60.9185,35747.0
2020-06-17 10:00:00,74.78,75.21,74.72,74.8,28630.0,60.8209,61.1706,60.7721,60.8372,28630.0
2020-06-17 10:05:00,74.8,75.18,74.74,75.03,39468.0,60.8372,61.1462,60.7884,61.0242,39468.0
2020-06-17 10:10:00,75.01,75.08,74.59,74.72,26360.0,61.008,61.0649,60.6664,60.7721,26360.0
2020-06-17 10:15:00,74.67,74.98,74.41,74.47,34082.0,60.7314,60.9836,60.52,60.5688,34082.0
2020-06-17 10:20:00,74.53,74.63,74.25,74.28,35473.0,60.6176,60.6989,60.3898,60.4142,35473.0
2020-06-17 10:25:00,74.23,74.29,74.0,74.02,57320.0,60.3736,60.4224,60.1865,60.2028,57320.0
2020-06-17 10:30:00,74.01,74.32,73.92,74.15,87942.0,60.1946,60.4468,60.1214,60.3085,87942.0
2020-06-17 10:35:00,74.16,74.58,74.07,74.37,41062.0,60.3166,60.6582,60.2434,60.4874,41062.0
2020-06-17 10:40:00,74.39,74.48,74.14,74.48,42586.0,60.5037,60.5769,60.3004,60.5769,42586.0
2020-06-17 10:45:00,74.48,74.59,74.39,74.45,31339.0,60.5769,60.6664,60.5037,60.5525,31339.0
2020-06-17 10:50:00,74.45,74.7,74.37,74.68,46798.0,60.5525,60.7558,60.4874,60.7396,46798.0
2020-06-17 10:55:00,74.7,74.77,74.39,74.44,35135.0,60.7558,60.8128,60.5037,60.5444,35135.0
2020-06-17 11:00:00,74.47,74.55,74.38,74.45,25092.0,60.5688,60.6338,60.4956,60.5525,25092.0
2020-06-17 11:05:00,74.48,74.55,74.16,74.23,72933.0,60.5769,60.6338,60.3166,60.3736,72933.0
2020-06-17 11:10:00,74.25,74.56,74.25,74.36,24625.0,60.3898,60.642,60.3898,60.4793,24625.0
2020-06-17 11:15:00,74.33,74.33,74.02,74.08,30082.0,60.4549,60.4549,60.2028,60.2516,30082.0
2020-06-17 11:20:00,74.05,74.14,73.97,74.02,27709.0,60.2272,60.3004,60.1621,60.2028,27709.0
2020-06-17 11:25:00,74.02,74.13,73.78,73.78,24658.0,60.2028,60.2922,60.0076,60.0076,24658.0
2020-06-17 11:30:00,73.78,73.89,73.68,73.82,35695.0,60.0076,60.097,59.9262,60.0401,35695.0
2020-06-17 11:35:00,73.81,73.85,73.64,73.64,34970.0,60.032,60.0645,59.8937,59.8937,34970.0
2020-06-17 11:40:00,73.66,74.02,73.63,74.0,23902.0,59.91,60.2028,59.8856,60.1865,23902.0
2020-06-17 11:45:00,73.98,74.4,73.98,74.31,51312.0,60.1702,60.5118,60.1702,60.4386,51312.0
2020-06-17 11:50:00,74.29,74.3,73.91,74.01,29072.0,60.4224,60.4305,60.1133,60.1946,29072.0
2020-06-17 11:55:00,73.98,74.18,73.98,74.16,10071.0,60.1702,60.3329,60.1702,60.3166,10071.0
2020-06-17 12:00:00,74.16,74.17,73.89,74.0,18475.0,60.3166,60.3248,60.097,60.1865,18475.0
2020-06-17 12:05:00,73.98,74.23,73.92,74.16,28541.0,60.1702,60.3736,60.1214,60.3166,28541.0
2020-06-17 12:10:00,74.16,74.16,73.99,74.04,12439.0,60.3166,60.3166,60.1784,60.219,12439.0
2020-06-17 12:15:00,74.08,74.22,74.03,74.06,10933.0,60.2516,60.3654,60.2109,60.2353,10933.0
2020-06-17 12:20:00,74.06,74.1,73.93,74.01,13168.0,60.2353,60.2678,60.1296,60.1946,13168.0
2020-06-17 12:25:00,74.01,74.08,73.96,73.96,21519.0,60.1946,60.2516,60.154,60.154,21519.0
2020-06-17 12:30:00,73.99,74.21,73.97,74.01,39205.0,60.1784,60.3573,60.1621,60.1946,39205.0
2020-06-17 12:35:00,74.0,74.08,73.94,74.0,18432.0,60.1865,60.2516,60.1377,60.1865,18432.0
2020-06-17 12:40:00,73.99,74.01,73.86,73.98,14954.0,60.1784,60.1946,60.0726,60.1702,14954.0
2020-06-17 12:45:00,73.99,74.01,73.88,73.92,24354.0,60.1784,60.1946,60.0889,60.1214,24354.0
2020-06-17 12:50:00,73.92,74.03,73.9,74.01,23331.0,60.1214,60.2109,60.1052,60.1946,23331.0
2020-06-17 12:55:00,74.02,74.3,73.9,74.28,23165.0,60.2028,60.4305,60.1052,60.4142,23165.0
2020-06-17 13:00:00,74.28,74.3,74.15,74.3,23071.0,60.4142,60.4305,60.3085,60.4305,23071.0
2020-06-17 13:05:00,74.28,74.58,74.27,74.37,34169.0,60.4142,60.6582,60.4061,60.4874,34169.0
2020-06-17 13:10:00,74.4,74.57,74.38,74.46,19976.0,60.5118,60.6501,60.4956,60.5606,19976.0
2020-06-17 13:15:00,74.46,74.51,74.36,74.47,13868.0,60.5606,60.6013,60.4793,60.5688,13868.0
2020-06-17 13:20:00,74.48,74.6,74.37,74.46,32700.0,60.5769,60.6745,60.4874,60.5606,32700.0
2020-06-17 13:25:00,74.47,74.5,74.37,74.4,13989.0,60.5688,60.5932,60.4874,60.5118,13989.0
2020-06-17 13:30:00,74.39,74.52,74.36,74.42,17854.0,60.5037,60.6094,60.4793,60.5281,17854.0
2020-06-17 13:35:00,74.42,74.58,74.42,74.51,25710.0,60.5281,60.6582,60.5281,60.6013,25710.0
2020-06-17 13:40:00,74.49,74.55,74.39,74.39,24493.0,60.585,60.6338,60.5037,60.5037,24493.0
2020-06-17 13:45:00,74.34,74.34,74.24,74.3,10526.0,60.463,60.463,60.3817,60.4305,10526.0
2020-06-17 13:50:00,74.31,74.32,74.13,74.23,12154.0,60.4386,60.4468,60.2922,60.3736,12154.0
2020-06-17 13:55:00,74.24,74.31,74.12,74.12,13472.0,60.3817,60.4386,60.2841,60.2841,13472.0
2020-06-17 14:00:00,74.12,74.15,74.06,74.1,13678.0,60.2841,60.3085,60.2353,60.2678,13678.0
2020-06-17 14:05:00,74.14,74.26,74.14,74.22,6895.0,60.3004,60.398,60.3004,60.3654,6895.0
2020-06-17 14:10:00,74.23,74.26,74.07,74.14,15032.0,60.3736,60.398,60.2434,60.3004,15032.0
2020-06-17 14:15:00,74.09,74.11,73.95,73.95,13022.0,60.2597,60.276,60.1458,60.1458,13022.0
2020-06-17 14:20:00,73.97,74.01,73.88,73.95,12924.0,60.1621,60.1946,60.0889,60.1458,12924.0
2020-06-17 14:25:00,73.92,74.05,73.86,73.96,15959.0,60.1214,60.2272,60.0726,60.154,15959.0
2020-06-17 14:30:00,73.99,74.04,73.96,74.03,13552.0,60.1784,60.219,60.154,60.2109,13552.0
2020-06-17 14:35:00,74.04,74.18,74.02,74.17,14269.0,60.219,60.3329,60.2028,60.3248,14269.0
2020-06-17 14:40:00,74.17,74.32,74.16,74.17,18976.0,60.3248,60.4468,60.3166,60.3248,18976.0
2020-06-17 14:45:00,74.18,74.42,74.16,74.39,13065.0,60.3329,60.5281,60.3166,60.5037,13065.0
2020-06-17 14:50:00,74.37,74.48,74.3,74.3,16717.0,60.4874,60.5769,60.4305,60.4305,16717.0
2020-06-17 14:55:00,74.32,74.38,74.09,74.09,13901.0,60.4468,60.4956,60.2597,60.2597,13901.0
2020-06-17 15:00:00,74.07,74.15,73.91,74.03,15876.0,60.2434,60.3085,60.1133,60.2109,15876.0
2020-06-17 15:05:00,74.03,74.05,73.92,74.02,10519.0,60.2109,60.2272,60.1214,60.2028,10519.0
2020-06-17 15:10:00,74.0,74.0,73.85,73.94,16429.0,60.1865,60.1865,60.0645,60.1377,16429.0
2020-06-17 15:15:00,73.94,74.1,73.82,73.84,29595.0,60.1377,60.2678,60.0401,60.0564,29595.0
2020-06-17 15:20:00,73.86,73.94,73.7,73.77,34695.0,60.0726,60.1377,59.9425,59.9994,34695.0
2020-06-17 15:25:00,73.8,73.81,73.49,73.67,79737.0,60.0238,60.032,59.7717,59.9181,79737.0
2020-06-17 15:30:00,73.68,73.7,73.44,73.52,67527.0,59.9262,59.9425,59.731,59.7961,67527.0
2020-06-17 15:35:00,73.53,73.66,73.48,73.5,51167.0,59.8042,59.91,59.7636,59.7798,51167.0
2020-06-17 15:40:00,73.49,73.5,73.08,73.18,69144.0,59.7717,59.7798,59.4382,59.5196,69144.0
2020-06-17 15:45:00,73.17,73.35,73.08,73.12,56123.0,59.5114,59.6578,59.4382,59.4708,56123.0
2020-06-17 15:50:00,73.12,73.22,72.96,73.05,111906.0,59.4708,59.5521,59.3406,59.4138,111906.0
2020-06-17 15:55:00,73.04,73.1,72.84,72.9,192633.0,59.4057,59.4545,59.243,59.2918,192633.0
2020-06-18 09:30:00,72.51,73.27,72.1,72.98,102740.0,58.9746,59.5928,58.6412,59.3569,102740.0
2020-06-18 09:35:00,72.91,73.93,72.65,73.85,71074.0,59.3,60.1296,59.0885,60.0645,71074.0
2020-06-18 09:40:00,73.82,73.96,73.43,73.89,45386.0,60.0401,60.154,59.7229,60.097,45386.0
2020-06-18 09:45:00,73.92,74.49,73.85,74.49,29437.0,60.1214,60.585,60.0645,60.585,29437.0
2020-06-18 09:50:00,74.42,74.48,74.05,74.38,51159.0,60.5281,60.5769,60.2272,60.4956,51159.0
2020-06-18 09:55:00,74.35,74.36,73.97,74.18,20611.0,60.4712,60.4793,60.1621,60.3329,20611.0
2020-06-18 10:00:00,74.18,74.94,74.16,74.86,35567.0,60.3329,60.951,60.3166,60.886,35567.0
2020-06-18 10:05:00,74.91,75.47,74.91,75.41,48624.0,60.9266,61.3821,60.9266,61.3333,48624.0
2020-06-18 10:10:00,75.4,75.53,75.17,75.53,38610.0,61.3252,61.4309,61.1381,61.4309,38610.0
2020-06-18 10:15:00,75.53,75.77,75.43,75.75,28517.0,61.4309,61.6261,61.3496,61.6098,28517.0
2020-06-18 10:20:00,75.77,75.83,75.32,75.41,28683.0,61.6261,61.6749,61.2601,61.3333,28683.0
2020-06-18 10:25:00,75.45,76.0,75.45,75.82,24463.0,61.3658,61.8132,61.3658,61.6668,24463.0
2020-06-18 10:30:00,75.88,76.0,75.68,76.0,25945.0,61.7156,61.8132,61.5529,61.8132,25945.0
2020-06-18 10:35:00,76.02,76.27,76.0,76.15,21848.0,61.8294,62.0328,61.8132,61.9352,21848.0
2020-06-18 10:40:00,76.17,76.22,75.91,75.96,22112.0,61.9514,61.9921,61.74,61.7806,22112.0
2020-06-18 10:45:00,75.99,76.24,75.86,76.16,24487.0,61.805,62.0084,61.6993,61.9433,24487.0
2020-06-18 10:50:00,76.16,76.19,75.71,75.81,26825.0,61.9433,61.9677,61.5773,61.6586,26825.0
2020-06-18 10:55:00,75.85,76.3,75.79,76.3,28971.0,61.6912,62.0572,61.6424,62.0572,28971.0
2020-06-18 11:00:00,76.28,76.29,75.91,76.02,25169.0,62.0409,62.049,61.74,61.8294,25169.0
2020-06-18 11:05:00,75.96,76.04,75.73,75.77,29088.0,61.7806,61.8457,61.5936,61.6261,29088.0
2020-06-18 11:10:00,75.75,75.97,75.74,75.95,15874.0,61.6098,61.7888,61.6017,61.7725,15874.0
2020-06-18 11:15:00,75.96,76.16,75.89,75.89,19595.0,61.7806,61.9433,61.7237,61.7237,19595.0
2020-06-18 11:20:00,75.9,75.92,75.71,75.83,18350.0,61.7318,61.7481,61.5773,61.6749,18350.0
2020-06-18 11:25:00,75.8,76.08,75.77,76.03,15213.0,61.6505,61.8782,61.6261,61.8376,15213.0
2020-06-18 11:30:00,76.03,76.24,75.92,75.95,8152.0,61.8376,62.0084,61.7481,61.7725,8152.0
2020-06-18 11:35:00,75.95,75.99,75.74,75.76,17893.0,61.7725,61.805,61.6017,61.618,17893.0
2020-06-18 11:40:00,75.76,76.06,75.73,75.89,15402.0,61.618,61.862,61.5936,61.7237,15402.0
2020-06-18 11:45:00,75.79,75.96,75.77,75.85,9704.0,61.6424,61.7806,61.6261,61.6912,9704.0
2020-06-18 11:50:00,75.82,75.86,75.74,75.8,14144.0,61.6668,61.6993,61.6017,61.6505,14144.0
2020-06-18 11:55:00,75.76,75.9,75.73,75.86,11533.0,61.618,61.7318,61.5936,61.6993,11533.0
2020-06-18 12:00:00,75.87,75.99,75.72,75.83,17931.0,61.7074,61.805,61.5854,61.6749,17931.0
2020-06-18 12:05:00,75.83,76.11,75.74,76.06,20039.0,61.6749,61.9026,61.6017,61.862,20039.0
2020-06-18 12:10:00,76.05,76.2,76.0,76.13,44304.0,61.8538,61.9758,61.8132,61.9189,44304.0
2020-06-18 12:15:00,76.15,76.32,76.09,76.3,14213.0,61.9352,62.0734,61.8864,62.0572,14213.0
2020-06-18 12:20:00,76.29,76.66,76.28,76.43,50100.0,62.049,62.35,62.0409,62.1629,50100.0
2020-06-18 12:25:00,76.42,76.67,76.41,76.52,47908.0,62.1548,62.3581,62.1466,62.2361,47908.0
2020-06-18 12:30:00,76.52,76.52,76.31,76.34,18877.0,62.2361,62.2361,62.0653,62.0897,18877.0
2020-06-18 12:35:00,76.37,76.39,76.12,76.19,26201.0,62.1141,62.1304,61.9108,61.9677,26201.0
2020-06-18 12:40:00,76.15,76.29,76.03,76.21,14937.0,61.9352,62.049,61.8376,61.984,14937.0
2020-06-18 12:45:00,76.24,76.39,76.22,76.29,9382.0,62.0084,62.1304,61.9921,62.049,9382.0
2020-06-18 12:50:00,76.2,76.4,76.2,76.33,8173.0,61.9758,62.1385,61.9758,62.0816,8173.0
2020-06-18 12:55:00,76.29,76.29,76.17,76.19,5955.0,62.049,62.049,61.9514,61.9677,5955.0
2020-06-18 13:00:00,76.23,76.27,76.14,76.2,16573.0,62.0002,62.0328,61.927,61.9758,16573.0
2020-06-18 13:05:00,76.21,76.44,76.17,76.34,41320.0,61.984,62.171,61.9514,62.0897,41320.0
2020-06-18 13:10:00,76.33,76.39,76.26,76.28,7882.0,62.0816,62.1304,62.0246,62.0409,7882.0
2020-06-18 13:15:00,76.28,76.31,76.15,76.28,9407.0,62.0409,62.0653,61.9352,62.0409,9407.0
2020-06-18 13:20:00,76.24,76.29,76.2,76.23,8446.0,62.0084,62.049,61.9758,62.0002,8446.0
2020-06-18 13:25:00,76.23,76.27,76.17,76.22,8768.0,62.0002,62.0328,61.9514,61.9921,8768.0
2020-06-18 13:30:00,76.21,76.3,76.2,76.21,9884.0,61.984,62.0572,61.9758,61.984,9884.0
2020-06-18 13:35:00,76.23,76.62,76.23,76.62,15985.0,62.0002,62.3174,62.0002,62.3174,15985.0
2020-06-18 13:40:00,76.64,76.67,76.39,76.42,16361.0,62.3337,62.3581,62.1304,62.1548,16361.0
2020-06-18 13:45:00,76.42,76.49,76.36,76.49,8877.0,62.1548,62.2117,62.106,62.2117,8877.0
2020-06-18 13:50:00,76.48,76.63,76.47,76.62,20349.0,62.2036,62.3256,62.1954,62.3174,20349.0
2020-06-18 13:55:00,76.61,76.65,76.4,76.53,8942.0,62.3093,62.3418,62.1385,62.2442,8942.0
2020-06-18 14:00:00,76.54,76.54,76.02,76.09,57684.0,62.2524,62.2524,61.8294,61.8864,57684.0
2020-06-18 14:05:00,76.07,76.13,75.98,76.01,32503.0,61.8701,61.9189,61.7969,61.8213,32503.0
2020-06-18 14:10:00,76.02,76.07,76.0,76.07,14774.0,61.8294,61.8701,61.8132,61.8701,14774.0
2020-06-18 14:15:00,76.03,76.07,75.91,76.03,17129.0,61.8376,61.8701,61.74,61.8376,17129.0
2020-06-18 14:20:00,76.0,76.15,75.94,76.15,15150.0,61.8132,61.9352,61.7644,61.9352,15150.0
2020-06-18 14:25:00,76.17,76.3,76.09,76.12,13662.0,61.9514,62.0572,61.8864,61.9108,13662.0
2020-06-18 14:30:00,76.14,76.37,76.03,76.25,15443.0,61.927,62.1141,61.8376,62.0165,15443.0
2020-06-18 14:35:00,76.23,76.31,76.17,76.25,11584.0,62.0002,62.0653,61.9514,62.0165,11584.0
2020-06-18 14:40:00,76.28,76.33,76.09,76.17,13575.0,62.0409,62.0816,61.8864,61.9514,13575.0
2020-06-18 14:45:00,76.16,76.19,75.95,75.95,12340.0,61.9433,61.9677,61.7725,61.7725,12340.0
2020-06-18 14:50:00,75.98,76.21,75.92,76.14,15110.0,61.7969,61.984,61.7481,61.927,15110.0
2020-06-18 14:55:00,76.08,76.18,75.87,75.87,20240.0,61.8782,61.9596,61.7074,61.7074,20240.0
2020-06-18 15:00:00,75.89,75.94,75.72,75.75,22419.0,61.7237,61.7644,61.5854,61.6098,22419.0
2020-06-18 15:05:00,75.76,75.9,75.7,75.89,17893.0,61.618,61.7318,61.5692,61.7237,17893.0
2020-06-18 15:10:00,75.86,75.86,75.63,75.66,23319.0,61.6993,61.6993,61.5122,61.5366,23319.0
2020-06-18 15:15:00,75.7,75.86,75.63,75.77,26870.0,61.5692,61.6993,61.5122,61.6261,26870.0
2020-06-18 15:20:00,75.8,75.96,75.71,75.89,23850.0,61.6505,61.7806,61.5773,61.7237,23850.0
2020-06-18 15:25:00,75.88,76.0,75.86,75.95,18612.0,61.7156,61.8132,61.6993,61.7725,18612.0
2020-06-18 15:30:00,75.93,76.13,75.88,75.94,36077.0,61.7562,61.9189,61.7156,61.7644,36077.0
2020-06-18 15:35:00,75.94,76.01,75.87,75.9,22737.0,61.7644,61.8213,61.7074,61.7318,22737.0
2020-06-18 15:40:00,75.89,75.89,75.73,75.81,40226.0,61.7237,61.7237,61.5936,61.6586,40226.0
2020-06-18 15:45:00,75.81,75.86,75.71,75.84,49493.0,61.6586,61.6993,61.5773,61.683,49493.0
2020-06-18 15:50:00,75.8,75.94,75.72,75.89,77671.0,61.6505,61.7644,61.5854,61.7237,77671.0
2020-06-18 15:55:00,75.89,76.32,75.85,76.24,257685.0,61.7237,62.0734,61.6912,62.0084,257685.0
2020-06-19 09:30:00,78.0,78.41,77.42,78.2,401740.0,63.4398,63.7733,62.9681,63.6025,401740.0
2020-06-19 09:35:00,78.09,78.31,77.59,77.72,38983.0,63.513,63.692,63.1064,63.2121,38983.0
2020-06-19 09:40:00,77.79,77.86,77.32,77.4,89906.0,63.269,63.326,62.8868,62.9518,89906.0
2020-06-19 09:45:00,77.44,77.81,77.36,77.75,43682.0,62.9844,63.2853,62.9193,63.2365,43682.0
2020-06-19 09:50:00,77.75,77.77,77.27,77.77,61330.0,63.2365,63.2528,62.8461,63.2528,61330.0
2020-06-19 09:55:00,77.79,77.91,77.44,77.48,29116.0,63.269,63.3666,62.9844,63.0169,29116.0
2020-06-19 10:00:00,77.51,77.76,77.45,77.63,34449.0,63.0413,63.2446,62.9925,63.1389,34449.0
2020-06-19 10:05:00,77.63,77.64,77.25,77.51,24241.0,63.1389,63.147,62.8298,63.0413,24241.0
2020-06-19 10:10:00,77.5,77.51,77.11,77.4,24425.0,63.0332,63.0413,62.716,62.9518,24425.0
2020-06-19 10:15:00,77.4,77.72,77.4,77.63,32887.0,62.9518,63.2121,62.9518,63.1389,32887.0
2020-06-19 10:20:00,77.6,77.71,77.47,77.71,18100.0,63.1145,63.204,63.0088,63.204,18100.0
2020-06-19 10:25:00,77.68,77.73,77.08,77.12,18263.0,63.1796,63.2202,62.6916,62.7241,18263.0
2020-06-19 10:30:00,77.13,77.17,76.88,77.17,52655.0,62.7322,62.7648,62.5289,62.7648,52655.0
2020-06-19 10:35:00,77.2,77.43,76.97,77.01,22444.0,62.7892,62.9762,62.6021,62.6346,22444.0
2020-06-19 10:40:00,77.01,77.37,76.85,77.24,19330.0,62.6346,62.9274,62.5045,62.8217,19330.0
2020-06-19 10:45:00,77.25,77.5,77.08,77.47,24536.0,62.8298,63.0332,62.6916,63.0088,24536.0
2020-06-19 10:50:00,77.48,77.77,77.42,77.72,29518.0,63.0169,63.2528,62.9681,63.2121,29518.0
2020-06-19 10:55:00,77.72,77.72,77.33,77.43,15169.0,63.2121,63.2121,62.8949,62.9762,15169.0
2020-06-19 11:00:00,77.43,77.69,77.43,77.64,17497.0,62.9762,63.1877,62.9762,63.147,17497.0
2020-06-19 11:05:00,77.6,77.93,77.56,77.85,35856.0,63.1145,63.3829,63.082,63.3178,35856.0
2020-06-19 11:10:00,77.88,78.17,77.86,78.05,26149.0,63.3422,63.5781,63.326,63.4805,26149.0
2020-06-19 11:15:00,78.02,78.14,77.74,77.77,25959.0,63.4561,63.5537,63.2284,63.2528,25959.0
2020-06-19 11:20:00,77.74,77.79,77.55,77.68,30244.0,63.2284,63.269,63.0738,63.1796,30244.0
2020-06-19 11:25:00,77.67,77.8,77.59,77.77,18519.0,63.1714,63.2772,63.1064,63.2528,18519.0
2020-06-19 11:30:00,77.77,77.88,77.74,77.75,18327.0,63.2528,63.3422,63.2284,63.2365,18327.0
2020-06-19 11:35:00,77.74,77.79,77.6,77.66,18864.0,63.2284,63.269,63.1145,63.1633,18864.0
2020-06-19 11:40:00,77.67,77.75,77.51,77.62,12621.0,63.1714,63.2365,63.0413,63.1308,12621.0
2020-06-19 11:45:00,77.6,77.87,77.56,77.7,21710.0,63.1145,63.3341,63.082,63.1958,21710.0
2020-06-19 11:50:00,77.71,77.85,77.67,77.84,22650.0,63.204,63.3178,63.1714,63.3097,22650.0
2020-06-19 11:55:00,77.81,77.91,77.71,77.88,17114.0,63.2853,63.3666,63.204,63.3422,17114.0
2020-06-19 12:00:00,77.87,77.87,77.5,77.5,16900.0,63.3341,63.3341,63.0332,63.0332,16900.0
2020-06-19 12:05:00,77.51,77.56,77.43,77.5,27361.0,63.0413,63.082,62.9762,63.0332,27361.0
2020-06-19 12:10:00,77.49,77.63,77.35,77.36,38151.0,63.025,63.1389,62.9112,62.9193,38151.0
2020-06-19 12:15:00,77.37,77.37,76.59,76.6,51850.0,62.9274,62.9274,62.293,62.3012,51850.0
2020-06-19 12:20:00,76.55,76.74,76.26,76.39,78864.0,62.2605,62.415,62.0246,62.1304,78864.0
2020-06-19 12:25:00,76.39,76.81,76.39,76.81,40433.0,62.1304,62.472,62.1304,62.472,40433.0
2020-06-19 12:30:00,76.8,77.06,76.78,76.88,33809.0,62.4638,62.6753,62.4476,62.5289,33809.0
2020-06-19 12:35:00,76.86,76.98,76.73,76.73,25538.0,62.5126,62.6102,62.4069,62.4069,25538.0
2020-06-19 12:40:00,76.7,77.01,76.54,76.93,33618.0,62.3825,62.6346,62.2524,62.5696,33618.0
2020-06-19 12:45:00,76.94,77.02,76.76,76.93,34879.0,62.5777,62.6428,62.4313,62.5696,34879.0
2020-06-19 12:50:00,76.93,76.97,76.82,76.89,9528.0,62.5696,62.6021,62.4801,62.537,9528.0
2020-06-19 12:55:00,76.89,77.23,76.88,77.16,17221.0,62.537,62.8136,62.5289,62.7566,17221.0
2020-06-19 13:00:00,77.18,77.19,76.88,76.93,13046.0,62.7729,62.781,62.5289,62.5696,13046.0
2020-06-19 13:05:00,76.94,76.98,76.69,76.7,9477.0,62.5777,62.6102,62.3744,62.3825,9477.0
2020-06-19 13:10:00,76.72,76.92,76.6,76.75,16110.0,62.3988,62.5614,62.3012,62.4232,16110.0
2020-06-19 13:15:00,76.74,76.74,76.29,76.35,18406.0,62.415,62.415,62.049,62.0978,18406.0
2020-06-19 13:20:00,76.34,76.47,76.19,76.23,34253.0,62.0897,62.1954,61.9677,62.0002,34253.0
2020-06-19 13:25:00,76.22,76.46,76.22,76.38,18228.0,61.9921,62.1873,61.9921,62.1222,18228.0
2020-06-19 13:30:00,76.37,76.37,76.03,76.04,11607.0,62.1141,62.1141,61.8376,61.8457,11607.0
2020-06-19 13:35:00,76.05,76.44,76.05,76.43,15680.0,61.8538,62.171,61.8538,62.1629,15680.0
2020-06-19 13:40:00,76.43,76.44,76.3,76.34,17851.0,62.1629,62.171,62.0572,62.0897,17851.0
2020-06-19 13:45:00,76.34,76.45,76.02,76.15,13136.0,62.0897,62.1792,61.8294,61.9352,13136.0
2020-06-19 13:50:00,76.14,76.25,75.96,76.01,19739.0,61.927,62.0165,61.7806,61.8213,19739.0
2020-06-19 13:55:00,76.04,76.12,75.84,75.85,38177.0,61.8457,61.9108,61.683,61.6912,38177.0
2020-06-19 14:00:00,75.82,75.97,75.75,75.91,24114.0,61.6668,61.7888,61.6098,61.74,24114.0
2020-06-19 14:05:00,75.9,75.92,75.54,75.78,127359.0,61.7318,61.7481,61.439,61.6342,127359.0
2020-06-19 14:10:00,75.72,75.73,75.53,75.58,20801.0,61.5854,61.5936,61.4309,61.4716,20801.0
2020-06-19 14:15:00,75.6,75.75,75.53,75.6,29584.0,61.4878,61.6098,61.4309,61.4878,29584.0
2020-06-19 14:20:00,75.63,75.94,75.63,75.86,18122.0,61.5122,61.7644,61.5122,61.6993,18122.0
2020-06-19 14:25:00,75.84,75.9,75.73,75.83,29267.0,61.683,61.7318,61.5936,61.6749,29267.0
2020-06-19 14:30:00,75.84,76.22,75.75,76.09,29623.0,61.683,61.9921,61.6098,61.8864,29623.0
2020-06-19 14:35:00,76.05,76.15,76.01,76.03,15256.0,61.8538,61.9352,61.8213,61.8376,15256.0
2020-06-19 14:40:00,76.03,76.28,75.94,76.17,20367.0,61.8376,62.0409,61.7644,61.9514,20367.0
2020-06-19 14:45:00,76.2,76.24,75.95,75.97,20650.0,61.9758,62.0084,61.7725,61.7888,20650.0
2020-06-19 14:50:00,75.99,76.12,75.82,76.05,20606.0,61.805,61.9108,61.6668,61.8538,20606.0
2020-06-19 14:55:00,76.04,76.14,75.93,75.94,19249.0,61.8457,61.927,61.7562,61.7644,19249.0
2020-06-19 15:00:00,75.93,75.96,75.77,75.83,17845.0,61.7562,61.7806,61.6261,61.6749,17845.0
2020-06-19 15:05:00,75.78,75.88,75.7,75.77,25007.0,61.6342,61.7156,61.5692,61.6261,25007.0
2020-06-19 15:10:00,75.75,76.05,75.67,76.05,26091.0,61.6098,61.8538,61.5448,61.8538,26091.0
2020-06-19 15:15:00,76.02,76.21,76.02,76.12,23692.0,61.8294,61.984,61.8294,61.9108,23692.0
2020-06-19 15:20:00,76.13,76.18,75.99,76.02,32508.0,61.9189,61.9596,61.805,61.8294,32508.0
2020-06-19 15:25:00,76.01,76.02,75.76,75.81,37860.0,61.8213,61.8294,61.618,61.6586,37860.0
2020-06-19 15:30:00,75.82,75.92,75.74,75.91,38157.0,61.6668,61.7481,61.6017,61.74,38157.0
2020-06-19 15:35:00,75.91,75.91,75.49,75.56,64600.0,61.74,61.74,61.3984,61.4553,64600.0
2020-06-19 15:40:00,75.54,75.54,75.0,75.12,127785.0,61.439,61.439,60.9998,61.0974,127785.0
2020-06-19 15:45:00,75.11,75.22,74.69,74.85,172925.0,61.0893,61.1788,60.7477,60.8778,172925.0
2020-06-19 15:50:00,74.84,75.21,74.6,75.15,213608.0,60.8697,61.1706,60.6745,61.1218,213608.0
2020-06-19 15:55:00,75.14,75.17,74.65,74.72,428753.0,61.1137,61.1381,60.7152,60.7721,428753.0
2020-06-22 09:30:00,74.1,74.15,73.16,73.34,102899.0,60.2678,60.3085,59.5033,59.6497,102899.0
2020-06-22 09:35:00,73.32,73.4,72.9,73.28,63274.0,59.6334,59.6985,59.2918,59.6009,63274.0
2020-06-22 09:40:00,73.19,73.84,73.14,73.74,26246.0,59.5277,60.0564,59.487,59.975,26246.0
2020-06-22 09:45:00,73.76,74.21,73.71,74.06,13606.0,59.9913,60.3573,59.9506,60.2353,13606.0
2020-06-22 09:50:00,74.04,74.22,73.76,73.87,16576.0,60.219,60.3654,59.9913,60.0808,16576.0
2020-06-22 09:55:00,73.85,74.19,73.73,73.73,17231.0,60.0645,60.341,59.9669,59.9669,17231.0
2020-06-22 10:00:00,73.8,74.11,73.64,73.96,11332.0,60.0238,60.276,59.8937,60.154,11332.0
2020-06-22 10:05:00,73.95,73.95,73.65,73.88,9156.0,60.1458,60.1458,59.9018,60.0889,9156.0
2020-06-22 10:10:00,73.8,73.89,73.6,73.84,13766.0,60.0238,60.097,59.8612,60.0564,13766.0
2020-06-22 10:15:00,73.77,73.8,73.6,73.68,17940.0,59.9994,60.0238,59.8612,59.9262,17940.0
2020-06-22 10:20:00,73.71,73.82,73.58,73.62,11199.0,59.9506,60.0401,59.8449,59.8774,11199.0
2020-06-22 10:25:00,73.61,73.85,73.61,73.85,12216.0,59.8693,60.0645,59.8693,60.0645,12216.0
2020-06-22 10:30:00,73.87,73.88,73.57,73.83,19515.0,60.0808,60.0889,59.8368,60.0482,19515.0
2020-06-22 10:35:00,73.87,73.9,73.67,73.78,9866.0,60.0808,60.1052,59.9181,60.0076,9866.0
2020-06-22 10:40:00,73.75,73.81,73.55,73.61,15323.0,59.9832,60.032,59.8205,59.8693,15323.0
2020-06-22 10:45:00,73.66,73.75,73.47,73.52,15350.0,59.91,59.9832,59.7554,59.7961,15350.0
2020-06-22 10:50:00,73.49,73.53,73.12,73.17,21182.0,59.7717,59.8042,59.4708,59.5114,21182.0
2020-06-22 10:55:00,73.16,73.31,73.1,73.17,18954.0,59.5033,59.6253,59.4545,59.5114,18954.0
2020-06-22 11:00:00,73.15,73.25,73.01,73.08,14450.0,59.4952,59.5765,59.3813,59.4382,14450.0
2020-06-22 11:05:00,73.04,73.32,73.04,73.15,13878.0,59.4057,59.6334,59.4057,59.4952,13878.0
2020-06-22 11:10:00,73.15,73.3,73.02,73.17,16844.0,59.4952,59.6172,59.3894,59.5114,16844.0
2020-06-22 11:15:00,73.16,73.36,73.15,73.27,14187.0,59.5033,59.666,59.4952,59.5928,14187.0
2020-06-22 11:20:00,73.26,73.41,73.15,73.34,11900.0,59.5846,59.7066,59.4952,59.6497,11900.0
2020-06-22 11:25:00,73.38,73.41,73.2,73.28,16432.0,59.6822,59.7066,59.5358,59.6009,16432.0
2020-06-22 11:30:00,73.38,73.48,73.25,73.41,13389.0,59.6822,59.7636,59.5765,59.7066,13389.0
2020-06-22 11:35:00,73.39,73.57,73.34,73.55,16423.0,59.6904,59.8368,59.6497,59.8205,16423.0
2020-06-22 11:40:00,73.56,73.66,73.41,73.45,10141.0,59.8286,59.91,59.7066,59.7392,10141.0
2020-06-22 11:45:00,73.46,73.64,73.43,73.53,8710.0,59.7473,59.8937,59.7229,59.8042,8710.0
2020-06-22 11:50:00,73.53,73.62,73.45,73.47,11397.0,59.8042,59.8774,59.7392,59.7554,11397.0
2020-06-22 11:55:00,73.45,73.56,73.4,73.41,15475.0,59.7392,59.8286,59.6985,59.7066,15475.0
2020-06-22 12:00:00,73.39,73.73,73.39,73.67,15598.0,59.6904,59.9669,59.6904,59.9181,15598.0
2020-06-22 12:05:00,73.66,73.74,73.58,73.74,11391.0,59.91,59.975,59.8449,59.975,11391.0
2020-06-22 12:10:00,73.74,73.99,73.65,73.94,16473.0,59.975,60.1784,59.9018,60.1377,16473.0
2020-06-22 12:15:00,73.93,73.99,73.8,73.92,14437.0,60.1296,60.1784,60.0238,60.1214,14437.0
2020-06-22 12:20:00,73.94,74.07,73.88,74.02,24368.0,60.1377,60.2434,60.0889,60.2028,24368.0
2020-06-22 12:25:00,74.02,74.24,74.02,74.22,27619.0,60.2028,60.3817,60.2028,60.3654,27619.0
2020-06-22 12:30:00,74.22,74.3,74.15,74.15,8416.0,60.3654,60.4305,60.3085,60.3085,8416.0
2020-06-22 12:35:00,74.12,74.18,74.06,74.12,12492.0,60.2841,60.3329,60.2353,60.2841,12492.0
2020-06-22 12:40:00,74.12,74.41,74.11,74.38,10714.0,60.2841,60.52,60.276,60.4956,10714.0
2020-06-22 12:45:00,74.41,74.73,74.39,74.7,21419.0,60.52,60.7802,60.5037,60.7558,21419.0
2020-06-22 12:50:00,74.68,74.83,74.62,74.73,13733.0,60.7396,60.8616,60.6908,60.7802,13733.0
2020-06-22 12:55:00,74.75,74.84,74.67,74.73,10968.0,60.7965,60.8697,60.7314,60.7802,10968.0
2020-06-22 13:00:00,74.73,74.82,74.72,74.75,18395.0,60.7802,60.8534,60.7721,60.7965,18395.0
2020-06-22 13:05:00,74.76,74.79,74.56,74.66,9744.0,60.8046,60.829,60.642,60.7233,9744.0
2020-06-22 13:10:00,74.68,74.68,74.37,74.47,19778.0,60.7396,60.7396,60.4874,60.5688,19778.0
2020-06-22 13:15:00,74.46,74.6,74.46,74.54,8522.0,60.5606,60.6745,60.5606,60.6257,8522.0
2020-06-22 13:20:00,74.57,74.62,74.46,74.62,10829.0,60.6501,60.6908,60.5606,60.6908,10829.0
2020-06-22 13:25:00,74.64,74.66,74.48,74.5,9681.0,60.707,60.7233,60.5769,60.5932,9681.0
2020-06-22 13:30:00,74.48,74.55,74.33,74.36,14340.0,60.5769,60.6338,60.4549,60.4793,14340.0
2020-06-22 13:35:00,74.36,74.49,74.33,74.49,8717.0,60.4793,60.585,60.4549,60.585,8717.0
2020-06-22 13:40:00,74.51,74.62,74.51,74.62,9829.0,60.6013,60.6908,60.6013,60.6908,9829.0
2020-06-22 13:45:00,74.65,74.7,74.61,74.64,7307.0,60.7152,60.7558,60.6826,60.707,7307.0
2020-06-22 13:50:00,74.62,74.65,74.48,74.48,4282.0,60.6908,60.7152,60.5769,60.5769,4282.0
2020-06-22 13:55:00,74.49,74.56,74.45,74.54,12604.0,60.585,60.642,60.5525,60.6257,12604.0
2020-06-22 14:00:00,74.52,74.55,74.24,74.26,14994.0,60.6094,60.6338,60.3817,60.398,14994.0
2020-06-22 14:05:00,74.35,74.39,74.31,74.39,6571.0,60.4712,60.5037,60.4386,60.5037,6571.0
2020-06-22 14:10:00,74.38,74.38,74.12,74.17,11472.0,60.4956,60.4956,60.2841,60.3248,11472.0
2020-06-22 14:15:00,74.18,74.3,74.07,74.09,18176.0,60.3329,60.4305,60.2434,60.2597,18176.0
2020-06-22 14:20:00,74.13,74.19,74.09,74.17,16715.0,60.2922,60.341,60.2597,60.3248,16715.0
2020-06-22 14:25:00,74.12,74.25,74.12,74.2,13925.0,60.2841,60.3898,60.2841,60.3492,13925.0
2020-06-22 14:30:00,74.2,74.22,74.09,74.15,6265.0,60.3492,60.3654,60.2597,60.3085,6265.0
2020-06-22 14:35:00,74.18,74.33,74.1,74.29,12439.0,60.3329,60.4549,60.2678,60.4224,12439.0
2020-06-22 14:40:00,74.27,74.42,74.26,74.4,26774.0,60.4061,60.5281,60.398,60.5118,26774.0
2020-06-22 14:45:00,74.4,74.6,74.4,74.54,33524.0,60.5118,60.6745,60.5118,60.6257,33524.0
2020-06-22 14:50:00,74.54,74.57,74.41,74.48,9220.0,60.6257,60.6501,60.52,60.5769,9220.0
2020-06-22 14:55:00,74.51,74.64,74.48,74.59,15335.0,60.6013,60.707,60.5769,60.6664,15335.0
2020-06-22 15:00:00,74.57,74.59,74.4,74.49,9937.0,60.6501,60.6664,60.5118,60.585,9937.0
2020-06-22 15:05:00,74.49,74.49,74.35,74.38,9501.0,60.585,60.585,60.4712,60.4956,9501.0
2020-06-22 15:10:00,74.39,74.49,74.19,74.19,19008.0,60.5037,60.585,60.341,60.341,19008.0
2020-06-22 15:15:00,74.18,74.24,73.99,74.06,18885.0,60.3329,60.3817,60.1784,60.2353,18885.0
2020-06-22 15:20:00,74.03,74.14,73.89,73.91,20498.0,60.2109,60.3004,60.097,60.1133,20498.0
2020-06-22 15:25:00,73.97,74.06,73.93,74.01,8307.0,60.1621,60.2353,60.1296,60.1946,8307.0
2020-06-22 15:30:00,74.01,74.26,73.99,74.25,15194.0,60.1946,60.398,60.1784,60.3898,15194.0
2020-06-22 15:35:00,74.23,74.25,74.06,74.14,21130.0,60.3736,60.3898,60.2353,60.3004,21130.0
2020-06-22 15:40:00,74.15,74.19,74.04,74.17,24313.0,60.3085,60.341,60.219,60.3248,24313.0
2020-06-22 15:45:00,74.2,74.28,73.9,73.95,31783.0,60.3492,60.4142,60.1052,60.1458,31783.0
2020-06-22 15:50:00,73.98,74.19,73.89,74.18,50471.0,60.1702,60.341,60.097,60.3329,50471.0
2020-06-22 15:55:00,74.18,74.45,74.16,74.36,100376.0,60.3329,60.5525,60.3166,60.4793,100376.0
2020-06-23 09:30:00,74.75,75.08,74.51,75.05,87343.0,60.7965,61.0649,60.6013,61.0405,87343.0
2020-06-23 09:35:00,74.93,74.93,74.49,74.52,25657.0,60.9429,60.9429,60.585,60.6094,25657.0
2020-06-23 09:40:00,74.57,74.87,74.57,74.87,18628.0,60.6501,60.8941,60.6501,60.8941,18628.0
2020-06-23 09:45:00,74.84,74.89,74.44,74.48,31665.0,60.8697,60.9104,60.5444,60.5769,31665.0
2020-06-23 09:50:00,74.53,74.53,74.17,74.28,23408.0,60.6176,60.6176,60.3248,60.4142,23408.0
2020-06-23 09:55:00,74.35,74.58,74.24,74.58,14058.0,60.4712,60.6582,60.3817,60.6582,14058.0
2020-06-23 10:00:00,74.53,74.69,74.3,74.67,24343.0,60.6176,60.7477,60.4305,60.7314,24343.0
2020-06-23 10:05:00,74.66,74.83,74.59,74.71,22496.0,60.7233,60.8616,60.6664,60.764,22496.0
2020-06-23 10:10:00,74.7,74.73,74.38,74.71,12473.0,60.7558,60.7802,60.4956,60.764,12473.0
2020-06-23 10:15:00,74.76,74.92,74.75,74.91,11530.0,60.8046,60.9348,60.7965,60.9266,11530.0
2020-06-23 10:20:00,74.88,74.93,74.61,74.8,18088.0,60.9022,60.9429,60.6826,60.8372,18088.0
2020-06-23 10:25:00,74.82,75.03,74.78,75.02,17803.0,60.8534,61.0242,60.8209,61.0161,17803.0
2020-06-23 10:30:00,75.06,75.13,74.85,74.92,15947.0,61.0486,61.1056,60.8778,60.9348,15947.0
2020-06-23 10:35:00,74.93,74.94,74.65,74.81,24361.0,60.9429,60.951,60.7152,60.8453,24361.0
2020-06-23 10:40:00,74.81,75.02,74.74,74.74,20277.0,60.8453,61.0161,60.7884,60.7884,20277.0
2020-06-23 10:45:00,74.74,74.8,74.43,74.63,33002.0,60.7884,60.8372,60.5362,60.6989,33002.0
2020-06-23 10:50:00,74.63,74.75,74.58,74.72,19962.0,60.6989,60.7965,60.6582,60.7721,19962.0
2020-06-23 10:55:00,74.7,74.9,74.69,74.84,9660.0,60.7558,60.9185,60.7477,60.8697,9660.0
2020-06-23 11:00:00,74.84,75.18,74.72,75.12,19980.0,60.8697,61.1462,60.7721,61.0974,19980.0
2020-06-23 11:05:00,75.13,75.15,74.98,75.06,13224.0,61.1056,61.1218,60.9836,61.0486,13224.0
2020-06-23 11:10:00,75.06,75.22,75.05,75.13,11505.0,61.0486,61.1788,61.0405,61.1056,11505.0
2020-06-23 11:15:00,75.1,75.28,75.05,75.2,20897.0,61.0812,61.2276,61.0405,61.1625,20897.0
2020-06-23 11:20:00,75.16,75.41,75.1,75.36,20243.0,61.13,61.3333,61.0812,61.2926,20243.0
2020-06-23 11:25:00,75.38,75.46,75.21,75.24,17692.0,61.3089,61.374,61.1706,61.195,17692.0
2020-06-23 11:30:00,75.21,75.3,75.13,75.25,13254.0,61.1706,61.2438,61.1056,61.2032,13254.0
2020-06-23 11:35:00,75.27,75.36,75.18,75.36,21788.0,61.2194,61.2926,61.1462,61.2926,21788.0
2020-06-23 11:40:00,75.36,75.42,75.26,75.36,16442.0,61.2926,61.3414,61.2113,61.2926,16442.0
2020-06-23 11:45:00,75.4,75.43,75.17,75.17,9108.0,61.3252,61.3496,61.1381,61.1381,9108.0
2020-06-23 11:50:00,75.18,75.29,75.07,75.13,14440.0,61.1462,61.2357,61.0568,61.1056,14440.0
2020-06-23 11:55:00,75.12,75.35,75.12,75.31,9753.0,61.0974,61.2845,61.0974,61.252,9753.0
2020-06-23 12:00:00,75.31,75.44,75.3,75.33,11988.0,61.252,61.3577,61.2438,61.2682,11988.0
2020-06-23 12:05:00,75.3,75.43,75.22,75.25,9964.0,61.2438,61.3496,61.1788,61.2032,9964.0
2020-06-23 12:10:00,75.28,75.41,75.24,75.24,8669.0,61.2276,61.3333,61.195,61.195,8669.0
2020-06-23 12:15:00,75.21,75.27,75.14,75.17,9217.0,61.1706,61.2194,61.1137,61.1381,9217.0
2020-06-23 12:20:00,75.14,75.42,75.08,75.38,12999.0,61.1137,61.3414,61.0649,61.3089,12999.0
2020-06-23 12:25:00,75.35,75.35,75.22,75.25,6041.0,61.2845,61.2845,61.1788,61.2032,6041.0
2020-06-23 12:30:00,75.27,75.31,75.13,75.15,4927.0,61.2194,61.252,61.1056,61.1218,4927.0
2020-06-23 12:35:00,75.12,75.22,75.08,75.1,6506.0,61.0974,61.1788,61.0649,61.0812,6506.0
2020-06-23 12:40:00,75.14,75.14,74.96,75.06,8341.0,61.1137,61.1137,60.9673,61.0486,8341.0
2020-06-23 12:45:00,75.01,75.09,74.96,75.06,6465.0,61.008,61.073,60.9673,61.0486,6465.0
2020-06-23 12:50:00,75.03,75.04,74.94,74.94,8444.0,61.0242,61.0324,60.951,60.951,8444.0
2020-06-23 12:55:00,74.97,75.04,74.88,74.98,12225.0,60.9754,61.0324,60.9022,60.9836,12225.0
2020-06-23 13:00:00,74.98,75.06,74.94,74.99,9253.0,60.9836,61.0486,60.951,60.9917,9253.0
2020-06-23 13:05:00,74.97,75.07,74.87,75.07,9318.0,60.9754,61.0568,60.8941,61.0568,9318.0
2020-06-23 13:10:00,75.07,75.11,75.03,75.11,10829.0,61.0568,61.0893,61.0242,61.0893,10829.0
2020-06-23 13:15:00,75.11,75.19,75.07,75.14,12959.0,61.0893,61.1544,61.0568,61.1137,12959.0
2020-06-23 13:20:00,75.16,75.18,75.08,75.12,11872.0,61.13,61.1462,61.0649,61.0974,11872.0
2020-06-23 13:25:00,75.13,75.13,74.89,74.96,10948.0,61.1056,61.1056,60.9104,60.9673,10948.0
2020-06-23 13:30:00,74.93,74.95,74.82,74.86,9632.0,60.9429,60.9592,60.8534,60.886,9632.0
2020-06-23 13:35:00,74.84,74.93,74.77,74.91,12597.0,60.8697,60.9429,60.8128,60.9266,12597.0
2020-06-23 13:40:00,74.92,74.96,74.87,74.93,7828.0,60.9348,60.9673,60.8941,60.9429,7828.0
2020-06-23 13:45:00,74.93,75.13,74.93,75.09,24253.0,60.9429,61.1056,60.9429,61.073,24253.0
2020-06-23 13:50:00,75.08,75.18,74.87,74.99,21188.0,61.0649,61.1462,60.8941,60.9917,21188.0
2020-06-23 13:55:00,74.99,75.06,74.92,75.03,11903.0,60.9917,61.0486,60.9348,61.0242,11903.0
2020-06-23 14:00:00,75.02,75.02,74.73,74.79,11883.0,61.0161,61.0161,60.7802,60.829,11883.0
2020-06-23 14:05:00,74.83,74.94,74.72,74.94,14865.0,60.8616,60.951,60.7721,60.951,14865.0
2020-06-23 14:10:00,74.95,75.02,74.87,74.89,19900.0,60.9592,61.0161,60.8941,60.9104,19900.0
2020-06-23 14:15:00,74.88,74.92,74.74,74.74,9323.0,60.9022,60.9348,60.7884,60.7884,9323.0
2020-06-23 14:20:00,74.77,74.84,74.72,74.8,12156.0,60.8128,60.8697,60.7721,60.8372,12156.0
2020-06-23 14:25:00,74.82,74.99,74.76,74.98,12559.0,60.8534,60.9917,60.8046,60.9836,12559.0
2020-06-23 14:30:00,74.98,74.98,74.79,74.83,10088.0,60.9836,60.9836,60.829,60.8616,10088.0
2020-06-23 14:35:00,74.83,75.01,74.83,75.0,11558.0,60.8616,61.008,60.8616,60.9998,11558.0
2020-06-23 14:40:00,74.99,75.05,74.87,75.02,11036.0,60.9917,61.0405,60.8941,61.0161,11036.0
2020-06-23 14:45:00,75.02,75.04,74.81,74.95,14077.0,61.0161,61.0324,60.8453,60.9592,14077.0
2020-06-23 14:50:00,74.93,74.98,74.87,74.94,17375.0,60.9429,60.9836,60.8941,60.951,17375.0
2020-06-23 14:55:00,74.93,75.02,74.87,74.91,18690.0,60.9429,61.0161,60.8941,60.9266,18690.0
2020-06-23 15:00:00,74.89,74.89,74.57,74.62,21482.0,60.9104,60.9104,60.6501,60.6908,21482.0
2020-06-23 15:05:00,74.59,74.63,74.52,74.6,15151.0,60.6664,60.6989,60.6094,60.6745,15151.0
2020-06-23 15:10:00,74.61,74.67,74.52,74.6,11725.0,60.6826,60.7314,60.6094,60.6745,11725.0
2020-06-23 15:15:00,74.6,74.66,74.53,74.64,9422.0,60.6745,60.7233,60.6176,60.707,9422.0
2020-06-23 15:20:00,74.64,74.76,74.43,74.46,30508.0,60.707,60.8046,60.5362,60.5606,30508.0
2020-06-23 15:25:00,74.45,74.64,74.39,74.52,15809.0,60.5525,60.707,60.5037,60.6094,15809.0
2020-06-23 15:30:00,74.56,74.63,74.48,74.55,23038.0,60.642,60.6989,60.5769,60.6338,23038.0
2020-06-23 15:35:00,74.55,74.83,74.55,74.66,62309.0,60.6338,60.8616,60.6338,60.7233,62309.0
2020-06-23 15:40:00,74.66,74.74,74.56,74.73,29656.0,60.7233,60.7884,60.642,60.7802,29656.0
2020-06-23 15:45:00,74.75,74.86,74.69,74.84,40128.0,60.7965,60.886,60.7477,60.8697,40128.0
2020-06-23 15:50:00,74.87,74.88,74.45,74.68,71984.0,60.8941,60.9022,60.5525,60.7396,71984.0
2020-06-23 15:55:00,74.67,74.8,74.48,74.69,154639.0,60.7314,60.8372,60.5769,60.7477,154639.0
2020-06-24 09:30:00,73.7,73.72,72.3,72.35,111520.0,59.9425,59.9588,58.8038,58.8445,111520.0
2020-06-24 09:35:00,72.37,72.81,72.21,72.71,34718.0,58.8608,59.2186,58.7306,59.1373,34718.0
2020-06-24 09:40:00,72.69,73.02,72.61,73.02,27038.0,59.121,59.3894,59.056,59.3894,27038.0
2020-06-24 09:45:00,72.97,72.97,72.15,72.16,38432.0,59.3488,59.3488,58.6818,58.69,38432.0
2020-06-24 09:50:00,72.19,72.27,71.95,72.02,54923.0,58.7144,58.7794,58.5192,58.5761,54923.0
2020-06-24 09:55:00,72.09,72.24,71.92,71.95,36177.0,58.633,58.755,58.4948,58.5192,36177.0
2020-06-24 10:00:00,71.96,72.23,71.96,72.14,26015.0,58.5273,58.7469,58.5273,58.6737,26015.0
2020-06-24 10:05:00,72.17,72.38,72.15,72.19,25432.0,58.6981,58.8689,58.6818,58.7144,25432.0
2020-06-24 10:10:00,72.16,72.25,72.04,72.16,31027.0,58.69,58.7632,58.5924,58.69,31027.0
2020-06-24 10:15:00,72.17,72.23,71.81,71.91,27751.0,58.6981,58.7469,58.4053,58.4866,27751.0
2020-06-24 10:20:00,71.94,72.18,71.88,72.18,16205.0,58.511,58.7062,58.4622,58.7062,16205.0
2020-06-24 10:25:00,72.17,72.41,72.16,72.4,19397.0,58.6981,58.8933,58.69,58.8852,19397.0
2020-06-24 10:30:00,72.4,72.51,71.92,71.98,23438.0,58.8852,58.9746,58.4948,58.5436,23438.0
2020-06-24 10:35:00,71.97,72.18,71.82,71.88,29490.0,58.5354,58.7062,58.4134,58.4622,29490.0
2020-06-24 10:40:00,71.87,71.87,71.71,71.79,26984.0,58.4541,58.4541,58.324,58.389,26984.0
2020-06-24 10:45:00,71.76,71.77,71.63,71.71,46961.0,58.3646,58.3728,58.2589,58.324,46961.0
2020-06-24 10:50:00,71.71,71.76,71.46,71.47,51627.0,58.324,58.3646,58.1207,58.1288,51627.0
2020-06-24 10:55:00,71.5,71.57,71.3,71.48,24219.0,58.1532,58.2101,57.9905,58.1369,24219.0
2020-06-24 11:00:00,71.45,71.65,71.33,71.54,33127.0,58.1125,58.2752,58.0149,58.1857,33127.0
2020-06-24 11:05:00,71.5,71.5,71.01,71.03,28648.0,58.1532,58.1532,57.7547,57.7709,28648.0
2020-06-24 11:10:00,71.08,71.2,70.88,71.17,57464.0,57.8116,57.9092,57.6489,57.8848,57464.0
2020-06-24 11:15:00,71.19,71.29,70.88,70.88,23173.0,57.9011,57.9824,57.6489,57.6489,23173.0
2020-06-24 11:20:00,70.82,70.86,70.46,70.46,30466.0,57.6001,57.6327,57.3073,57.3073,30466.0
2020-06-24 11:25:00,70.48,70.81,70.48,70.75,24262.0,57.3236,57.592,57.3236,57.5432,24262.0
2020-06-24 11:30:00,70.75,70.79,70.29,70.36,39547.0,57.5432,57.5757,57.1691,57.226,39547.0
2020-06-24 11:35:00,70.31,70.34,70.02,70.05,54863.0,57.1853,57.2097,56.9495,56.9739,54863.0
2020-06-24 11:40:00,70.05,70.1,69.68,69.86,65609.0,56.9739,57.0145,56.6729,56.8193,65609.0
2020-06-24 11:45:00,69.86,70.0,69.39,69.39,37661.0,56.8193,56.9332,56.4371,56.4371,37661.0
2020-06-24 11:50:00,69.38,69.57,69.32,69.43,23999.0,56.4289,56.5835,56.3801,56.4696,23999.0
2020-06-24 11:55:00,69.44,70.01,69.4,69.94,28106.0,56.4777,56.9413,56.4452,56.8844,28106.0
2020-06-24 12:00:00,69.98,70.29,69.93,70.29,19776.0,56.9169,57.1691,56.8763,57.1691,19776.0
2020-06-24 12:05:00,70.3,70.31,70.0,70.06,33268.0,57.1772,57.1853,56.9332,56.982,33268.0
2020-06-24 12:10:00,70.06,70.19,69.86,70.04,33701.0,56.982,57.0877,56.8193,56.9657,33701.0
2020-06-24 12:15:00,70.07,70.31,70.05,70.31,14479.0,56.9901,57.1853,56.9739,57.1853,14479.0
2020-06-24 12:20:00,70.31,70.37,70.19,70.34,12482.0,57.1853,57.2341,57.0877,57.2097,12482.0
2020-06-24 12:25:00,70.34,70.35,69.37,70.02,35666.0,57.2097,57.2179,56.4208,56.9495,35666.0
2020-06-24 12:30:00,70.0,70.08,69.94,70.04,10202.0,56.9332,56.9983,56.8844,56.9657,10202.0
2020-06-24 12:35:00,70.0,70.17,69.91,69.99,12718.0,56.9332,57.0715,56.86,56.9251,12718.0
2020-06-24 12:40:00,70.0,70.36,69.95,70.31,17361.0,56.9332,57.226,56.8925,57.1853,17361.0
2020-06-24 12:45:00,70.33,70.53,70.33,70.45,14933.0,57.2016,57.3643,57.2016,57.2992,14933.0
2020-06-24 12:50:00,70.45,70.54,70.19,70.36,21293.0,57.2992,57.3724,57.0877,57.226,21293.0
2020-06-24 12:55:00,70.37,70.68,70.37,70.63,12024.0,57.2341,57.4863,57.2341,57.4456,12024.0
2020-06-24 13:00:00,70.63,70.69,70.43,70.61,12618.0,57.4456,57.4944,57.2829,57.4293,12618.0
2020-06-24 13:05:00,70.76,70.76,70.46,70.59,14744.0,57.5513,57.5513,57.3073,57.4131,14744.0
2020-06-24 13:10:00,70.59,70.63,70.37,70.46,32152.0,57.4131,57.4456,57.2341,57.3073,32152.0
2020-06-24 13:15:00,70.46,70.66,70.39,70.49,21773.0,57.3073,57.47,57.2504,57.3317,21773.0
2020-06-24 13:20:00,70.46,70.48,70.34,70.36,8770.0,57.3073,57.3236,57.2097,57.226,8770.0
2020-06-24 13:25:00,70.37,70.37,70.1,70.11,13285.0,57.2341,57.2341,57.0145,57.0227,13285.0
2020-06-24 13:30:00,70.07,70.2,70.06,70.06,11781.0,56.9901,57.0959,56.982,56.982,11781.0
2020-06-24 13:35:00,70.09,70.16,70.0,70.04,16933.0,57.0064,57.0633,56.9332,56.9657,16933.0
2020-06-24 13:40:00,70.06,70.25,69.95,70.19,31823.0,56.982,57.1365,56.8925,57.0877,31823.0
2020-06-24 13:45:00,70.19,70.3,70.0,70.28,15326.0,57.0877,57.1772,56.9332,57.1609,15326.0
2020-06-24 13:50:00,70.25,70.28,70.11,70.28,14283.0,57.1365,57.1609,57.0227,57.1609,14283.0
2020-06-24 13:55:00,70.28,70.42,70.23,70.39,17895.0,57.1609,57.2748,57.1203,57.2504,17895.0
2020-06-24 14:00:00,70.45,70.47,70.1,70.24,17025.0,57.2992,57.3155,57.0145,57.1284,17025.0
2020-06-24 14:05:00,70.23,70.52,70.23,70.5,14065.0,57.1203,57.3561,57.1203,57.3399,14065.0
2020-06-24 14:10:00,70.45,70.51,70.29,70.32,6876.0,57.2992,57.348,57.1691,57.1935,6876.0
2020-06-24 14:15:00,70.35,70.53,70.34,70.39,12501.0,57.2179,57.3643,57.2097,57.2504,12501.0
2020-06-24 14:20:00,70.39,70.6,70.31,70.36,21964.0,57.2504,57.4212,57.1853,57.226,21964.0
2020-06-24 14:25:00,70.32,70.56,70.27,70.55,18793.0,57.1935,57.3887,57.1528,57.3805,18793.0
2020-06-24 14:30:00,70.53,70.71,70.48,70.64,18073.0,57.3643,57.5107,57.3236,57.4537,18073.0
2020-06-24 14:35:00,70.64,70.67,70.52,70.64,12941.0,57.4537,57.4781,57.3561,57.4537,12941.0
2020-06-24 14:40:00,70.64,70.68,70.43,70.48,19444.0,57.4537,57.4863,57.2829,57.3236,19444.0
2020-06-24 14:45:00,70.48,70.65,70.47,70.56,15373.0,57.3236,57.4619,57.3155,57.3887,15373.0
2020-06-24 14:50:00,70.54,70.56,70.36,70.37,17535.0,57.3724,57.3887,57.226,57.2341,17535.0
2020-06-24 14:55:00,70.42,70.61,70.38,70.38,10987.0,57.2748,57.4293,57.2423,57.2423,10987.0
2020-06-24 15:00:00,70.43,70.67,70.42,70.63,17436.0,57.2829,57.4781,57.2748,57.4456,17436.0
2020-06-24 15:05:00,70.63,70.67,70.53,70.57,17551.0,57.4456,57.4781,57.3643,57.3968,17551.0
2020-06-24 15:10:00,70.59,70.94,70.57,70.88,16151.0,57.4131,57.6977,57.3968,57.6489,16151.0
2020-06-24 15:15:00,70.89,70.97,70.67,70.89,23417.0,57.6571,57.7221,57.4781,57.6571,23417.0
2020-06-24 15:20:00,70.9,70.97,70.7,70.73,19280.0,57.6652,57.7221,57.5025,57.5269,19280.0
2020-06-24 15:25:00,70.73,70.83,70.59,70.6,21530.0,57.5269,57.6083,57.4131,57.4212,21530.0
2020-06-24 15:30:00,70.65,70.71,70.52,70.63,19734.0,57.4619,57.5107,57.3561,57.4456,19734.0
2020-06-24 15:35:00,70.63,70.72,70.51,70.56,39268.0,57.4456,57.5188,57.348,57.3887,39268.0
2020-06-24 15:40:00,70.56,70.94,70.54,70.94,46449.0,57.3887,57.6977,57.3724,57.6977,46449.0
2020-06-24 15:45:00,70.91,71.08,70.74,70.76,64028.0,57.6733,57.8116,57.5351,57.5513,64028.0
2020-06-24 15:50:00,70.75,70.77,70.29,70.31,117128.0,57.5432,57.5595,57.1691,57.1853,117128.0
2020-06-24 15:55:00,70.33,70.35,69.95,69.95,284934.0,57.2016,57.2179,56.8925,56.8925,284934.0
2020-06-25 09:30:00,69.42,69.93,69.04,69.64,81467.0,56.4615,56.8763,56.1524,56.6404,81467.0
2020-06-25 09:35:00,69.6,70.37,69.58,70.32,29824.0,56.6079,57.2341,56.5916,57.1935,29824.0
2020-06-25 09:40:00,70.25,70.32,69.5,69.82,38707.0,57.1365,57.1935,56.5265,56.7868,38707.0
2020-06-25 09:45:00,69.86,70.07,69.7,69.8,19606.0,56.8193,56.9901,56.6892,56.7705,19606.0
2020-06-25 09:50:00,69.77,70.55,69.77,70.53,25580.0,56.7461,57.3805,56.7461,57.3643,25580.0
2020-06-25 09:55:00,70.44,70.5,70.2,70.45,15840.0,57.2911,57.3399,57.0959,57.2992,15840.0
2020-06-25 10:00:00,70.52,71.05,70.5,70.97,19729.0,57.3561,57.7872,57.3399,57.7221,19729.0
2020-06-25 10:05:00,70.91,71.02,70.5,70.52,24162.0,57.6733,57.7628,57.3399,57.3561,24162.0
2020-06-25 10:10:00,70.69,71.22,70.69,71.16,28069.0,57.4944,57.9255,57.4944,57.8767,28069.0
2020-06-25 10:15:00,71.14,71.22,70.76,70.83,21020.0,57.8604,57.9255,57.5513,57.6083,21020.0
2020-06-25 10:20:00,70.89,71.38,70.88,71.24,13358.0,57.6571,58.0556,57.6489,57.9417,13358.0
2020-06-25 10:25:00,71.19,71.46,71.15,71.36,10051.0,57.9011,58.1207,57.8685,58.0393,10051.0
2020-06-25 10:30:00,71.37,71.37,70.8,70.89,16415.0,58.0475,58.0475,57.5839,57.6571,16415.0
2020-06-25 10:35:00,70.91,71.07,70.74,70.78,13424.0,57.6733,57.8035,57.5351,57.5676,13424.0
2020-06-25 10:40:00,70.79,70.85,70.35,70.48,20323.0,57.5757,57.6245,57.2179,57.3236,20323.0
2020-06-25 10:45:00,70.47,70.54,70.18,70.2,33295.0,57.3155,57.3724,57.0796,57.0959,33295.0
2020-06-25 10:50:00,70.22,70.36,70.13,70.18,11102.0,57.1121,57.226,57.0389,57.0796,11102.0
2020-06-25 10:55:00,70.16,70.34,70.06,70.21,16061.0,57.0633,57.2097,56.982,57.104,16061.0
2020-06-25 11:00:00,70.16,70.16,69.93,70.1,17603.0,57.0633,57.0633,56.8763,57.0145,17603.0
2020-06-25 11:05:00,70.05,70.05,69.79,69.9,11362.0,56.9739,56.9739,56.7624,56.8519,11362.0
2020-06-25 11:10:00,69.88,70.18,69.87,70.16,15389.0,56.8356,57.0796,56.8275,57.0633,15389.0
2020-06-25 11:15:00,70.1,70.42,70.05,70.34,13133.0,57.0145,57.2748,56.9739,57.2097,13133.0
2020-06-25 11:20:00,70.38,70.38,70.11,70.17,15428.0,57.2423,57.2423,57.0227,57.0715,15428.0
2020-06-25 11:25:00,70.21,70.23,70.01,70.07,7196.0,57.104,57.1203,56.9413,56.9901,7196.0
2020-06-25 11:30:00,70.06,70.11,69.62,69.63,21568.0,56.982,57.0227,56.6241,56.6323,21568.0
2020-06-25 11:35:00,69.61,69.74,69.51,69.73,15940.0,56.616,56.7217,56.5347,56.7136,15940.0
2020-06-25 11:40:00,69.67,69.81,69.56,69.81,18587.0,56.6648,56.7787,56.5753,56.7787,18587.0
2020-06-25 11:45:00,69.77,69.84,69.71,69.8,7283.0,56.7461,56.8031,56.6973,56.7705,7283.0
2020-06-25 11:50:00,69.86,69.92,69.75,69.84,10756.0,56.8193,56.8681,56.7299,56.8031,10756.0
2020-06-25 11:55:00,69.84,69.97,69.77,69.78,12608.0,56.8031,56.9088,56.7461,56.7543,12608.0
2020-06-25 12:00:00,69.78,70.1,69.75,70.08,10660.0,56.7543,57.0145,56.7299,56.9983,10660.0
2020-06-25 12:05:00,70.09,70.2,70.03,70.11,15081.0,57.0064,57.0959,56.9576,57.0227,15081.0
2020-06-25 12:10:00,70.09,70.15,69.94,69.94,12169.0,57.0064,57.0552,56.8844,56.8844,12169.0
2020-06-25 12:15:00,69.95,70.09,69.95,70.0,10949.0,56.8925,57.0064,56.8925,56.9332,10949.0
2020-06-25 12:20:00,70.0,70.17,69.95,70.09,13871.0,56.9332,57.0715,56.8925,57.0064,13871.0
2020-06-25 12:25:00,70.1,70.1,69.79,69.83,26114.0,57.0145,57.0145,56.7624,56.7949,26114.0
2020-06-25 12:30:00,69.84,69.99,69.8,69.92,13470.0,56.8031,56.9251,56.7705,56.8681,13470.0
2020-06-25 12:35:00,69.85,69.91,69.72,69.73,21618.0,56.8112,56.86,56.7055,56.7136,21618.0
2020-06-25 12:40:00,69.73,69.95,69.71,69.89,28733.0,56.7136,56.8925,56.6973,56.8437,28733.0
2020-06-25 12:45:00,69.89,69.89,69.72,69.73,10879.0,56.8437,56.8437,56.7055,56.7136,10879.0
2020-06-25 12:50:00,69.75,69.79,69.66,69.73,9020.0,56.7299,56.7624,56.6567,56.7136,9020.0
2020-06-25 12:55:00,69.73,69.78,69.6,69.63,38233.0,56.7136,56.7543,56.6079,56.6323,38233.0
2020-06-25 13:00:00,69.61,69.62,69.35,69.48,26755.0,56.616,56.6241,56.4045,56.5103,26755.0
2020-06-25 13:05:00,69.48,69.55,69.32,69.39,36274.0,56.5103,56.5672,56.3801,56.4371,36274.0
2020-06-25 13:10:00,69.38,69.54,69.33,69.52,6435.0,56.4289,56.5591,56.3883,56.5428,6435.0
2020-06-25 13:15:00,69.53,69.66,69.53,69.59,14901.0,56.5509,56.6567,56.5509,56.5997,14901.0
2020-06-25 13:20:00,69.57,69.59,69.34,69.34,11090.0,56.5835,56.5997,56.3964,56.3964,11090.0
2020-06-25 13:25:00,69.36,69.64,69.36,69.58,9577.0,56.4127,56.6404,56.4127,56.5916,9577.0
2020-06-25 13:30:00,69.54,69.62,69.39,69.45,12904.0,56.5591,56.6241,56.4371,56.4859,12904.0
2020-06-25 13:35:00,69.49,69.7,69.44,69.67,9675.0,56.5184,56.6892,56.4777,56.6648,9675.0
2020-06-25 13:40:00,69.65,69.7,69.59,69.63,8833.0,56.6485,56.6892,56.5997,56.6323,8833.0
2020-06-25 13:45:00,69.66,69.73,69.61,69.65,9578.0,56.6567,56.7136,56.616,56.6485,9578.0
2020-06-25 13:50:00,69.68,69.7,69.44,69.44,10247.0,56.6729,56.6892,56.4777,56.4777,10247.0
2020-06-25 13:55:00,69.43,69.49,69.37,69.48,8781.0,56.4696,56.5184,56.4208,56.5103,8781.0
2020-06-25 14:00:00,69.52,69.53,69.25,69.38,19213.0,56.5428,56.5509,56.3232,56.4289,19213.0
2020-06-25 14:05:00,69.37,69.42,69.27,69.29,18375.0,56.4208,56.4615,56.3395,56.3557,18375.0
2020-06-25 14:10:00,69.29,69.41,69.2,69.32,8605.0,56.3557,56.4533,56.2825,56.3801,8605.0
2020-06-25 14:15:00,69.33,69.48,69.33,69.36,15851.0,56.3883,56.5103,56.3883,56.4127,15851.0
2020-06-25 14:20:00,69.36,69.36,69.03,69.09,29916.0,56.4127,56.4127,56.1443,56.1931,29916.0
2020-06-25 14:25:00,69.06,69.23,69.05,69.18,14109.0,56.1687,56.3069,56.1605,56.2663,14109.0
2020-06-25 14:30:00,69.2,69.26,69.09,69.09,18368.0,56.2825,56.3313,56.1931,56.1931,18368.0
2020-06-25 14:35:00,69.1,69.13,69.02,69.05,12063.0,56.2012,56.2256,56.1361,56.1605,12063.0
2020-06-25 14:40:00,69.04,69.06,68.9,69.03,33870.0,56.1524,56.1687,56.0385,56.1443,33870.0
2020-06-25 14:45:00,69.02,69.05,68.91,68.95,19414.0,56.1361,56.1605,56.0467,56.0792,19414.0
2020-06-25 14:50:00,68.95,69.11,68.91,69.06,21560.0,56.0792,56.2093,56.0467,56.1687,21560.0
2020-06-25 14:55:00,69.06,69.08,68.94,68.94,29071.0,56.1687,56.1849,56.0711,56.0711,29071.0
2020-06-25 15:00:00,68.93,69.13,68.89,69.1,45595.0,56.0629,56.2256,56.0304,56.2012,45595.0
2020-06-25 15:05:00,69.11,69.52,69.1,69.5,30682.0,56.2093,56.5428,56.2012,56.5265,30682.0
2020-06-25 15:10:00,69.48,69.61,69.41,69.45,26190.0,56.5103,56.616,56.4533,56.4859,26190.0
2020-06-25 15:15:00,69.42,69.58,69.39,69.53,18572.0,56.4615,56.5916,56.4371,56.5509,18572.0
2020-06-25 15:20:00,69.52,69.81,69.51,69.73,22095.0,56.5428,56.7787,56.5347,56.7136,22095.0
2020-06-25 15:25:00,69.72,69.94,69.65,69.8,39335.0,56.7055,56.8844,56.6485,56.7705,39335.0
2020-06-25 15:30:00,69.79,70.04,69.66,69.86,43901.0,56.7624,56.9657,56.6567,56.8193,43901.0
2020-06-25 15:35:00,69.87,69.91,69.66,69.67,35433.0,56.8275,56.86,56.6567,56.6648,35433.0
2020-06-25 15:40:00,69.68,69.92,69.68,69.91,45753.0,56.6729,56.8681,56.6729,56.86,45753.0
2020-06-25 15:45:00,69.88,70.02,69.79,69.87,74104.0,56.8356,56.9495,56.7624,56.8275,74104.0
2020-06-25 15:50:00,69.88,70.13,69.85,70.12,78775.0,56.8356,57.0389,56.8112,57.0308,78775.0
2020-06-25 15:55:00,70.06,70.14,69.88,70.11,149707.0,56.982,57.0471,56.8356,57.0227,149707.0
2020-06-26 09:30:00,69.73,69.75,68.72,69.11,68481.0,56.7136,56.7299,55.8921,56.2093,68481.0
2020-06-26 09:35:00,69.09,69.23,68.75,69.06,20663.0,56.1931,56.3069,55.9165,56.1687,20663.0
2020-06-26 09:40:00,69.14,69.33,68.96,68.96,9315.0,56.2337,56.3883,56.0873,56.0873,9315.0
2020-06-26 09:45:00,68.97,69.4,68.85,69.4,10948.0,56.0955,56.4452,55.9979,56.4452,10948.0
2020-06-26 09:50:00,69.37,69.38,69.11,69.31,13651.0,56.4208,56.4289,56.2093,56.372,13651.0
2020-06-26 09:55:00,69.2,69.26,69.02,69.14,11562.0,56.2825,56.3313,56.1361,56.2337,11562.0
2020-06-26 10:00:00,69.13,69.13,68.71,68.73,21661.0,56.2256,56.2256,55.884,55.9003,21661.0
2020-06-26 10:05:00,68.73,69.02,68.59,68.99,27670.0,55.9003,56.1361,55.7864,56.1117,27670.0
2020-06-26 10:10:00,68.98,68.98,68.7,68.88,19078.0,56.1036,56.1036,55.8759,56.0223,19078.0
2020-06-26 10:15:00,68.85,68.9,68.68,68.74,15757.0,55.9979,56.0385,55.8596,55.9084,15757.0
2020-06-26 10:20:00,68.77,68.82,68.52,68.81,26905.0,55.9328,55.9735,55.7295,55.9653,26905.0
2020-06-26 10:25:00,68.89,68.97,68.64,68.77,15405.0,56.0304,56.0955,55.8271,55.9328,15405.0
2020-06-26 10:30:00,68.76,68.84,68.33,68.57,49341.0,55.9247,55.9897,55.5749,55.7701,49341.0
2020-06-26 10:35:00,68.5,68.55,68.22,68.22,16013.0,55.7132,55.7539,55.4855,55.4855,16013.0
2020-06-26 10:40:00,68.21,68.49,68.16,68.49,14122.0,55.4773,55.7051,55.4367,55.7051,14122.0
2020-06-26 10:45:00,68.44,68.51,68.18,68.18,8548.0,55.6644,55.7213,55.4529,55.4529,8548.0
2020-06-26 10:50:00,68.17,68.48,68.12,68.28,18804.0,55.4448,55.6969,55.4041,55.5343,18804.0
2020-06-26 10:55:00,68.26,68.38,68.13,68.24,33799.0,55.518,55.6156,55.4123,55.5017,33799.0
2020-06-26 11:00:00,68.28,68.38,68.16,68.28,22409.0,55.5343,55.6156,55.4367,55.5343,22409.0
2020-06-26 11:05:00,68.31,68.54,68.21,68.42,10627.0,55.5587,55.7457,55.4773,55.6481,10627.0
2020-06-26 11:10:00,68.36,68.4,68.22,68.35,9420.0,55.5993,55.6319,55.4855,55.5912,9420.0
2020-06-26 11:15:00,68.26,68.29,68.01,68.07,17794.0,55.518,55.5424,55.3147,55.3635,17794.0
2020-06-26 11:20:00,68.08,68.25,68.01,68.14,13299.0,55.3716,55.5099,55.3147,55.4204,13299.0
2020-06-26 11:25:00,68.12,68.24,68.05,68.16,29817.0,55.4041,55.5017,55.3472,55.4367,29817.0
2020-06-26 11:30:00,68.25,68.36,68.13,68.23,24469.0,55.5099,55.5993,55.4123,55.4936,24469.0
2020-06-26 11:35:00,68.23,68.48,68.22,68.43,18017.0,55.4936,55.6969,55.4855,55.6563,18017.0
2020-06-26 11:40:00,68.4,68.46,68.28,68.33,7082.0,55.6319,55.6807,55.5343,55.5749,7082.0
2020-06-26 11:45:00,68.33,68.48,68.26,68.48,9424.0,55.5749,55.6969,55.518,55.6969,9424.0
2020-06-26 11:50:00,68.46,68.46,68.1,68.1,7850.0,55.6807,55.6807,55.3879,55.3879,7850.0
2020-06-26 11:55:00,68.12,68.39,68.07,68.27,10071.0,55.4041,55.6237,55.3635,55.5261,10071.0
2020-06-26 12:00:00,68.32,68.32,68.13,68.29,12214.0,55.5668,55.5668,55.4123,55.5424,12214.0
2020-06-26 12:05:00,68.31,68.32,68.21,68.23,8104.0,55.5587,55.5668,55.4773,55.4936,8104.0
2020-06-26 12:10:00,68.24,68.33,68.17,68.21,10236.0,55.5017,55.5749,55.4448,55.4773,10236.0
2020-06-26 12:15:00,68.2,68.24,68.09,68.16,20946.0,55.4692,55.5017,55.3797,55.4367,20946.0
2020-06-26 12:20:00,68.14,68.4,68.04,68.35,20605.0,55.4204,55.6319,55.3391,55.5912,20605.0
2020-06-26 12:25:00,68.35,68.51,68.33,68.46,21667.0,55.5912,55.7213,55.5749,55.6807,21667.0
2020-06-26 12:30:00,68.45,68.56,68.37,68.56,10258.0,55.6725,55.762,55.6075,55.762,10258.0
2020-06-26 12:35:00,68.55,68.76,68.53,68.75,5891.0,55.7539,55.9247,55.7376,55.9165,5891.0
2020-06-26 12:40:00,68.73,68.73,68.58,68.7,16273.0,55.9003,55.9003,55.7783,55.8759,16273.0
2020-06-26 12:45:00,68.68,68.78,68.52,68.61,11772.0,55.8596,55.9409,55.7295,55.8027,11772.0
2020-06-26 12:50:00,68.62,68.73,68.58,68.7,14656.0,55.8108,55.9003,55.7783,55.8759,14656.0
2020-06-26 12:55:00,68.68,68.7,68.57,68.67,9080.0,55.8596,55.8759,55.7701,55.8515,9080.0
2020-06-26 13:00:00,68.66,68.87,68.6,68.79,11548.0,55.8433,56.0141,55.7945,55.9491,11548.0
2020-06-26 13:05:00,68.83,68.97,68.8,68.88,6748.0,55.9816,56.0955,55.9572,56.0223,6748.0
2020-06-26 13:10:00,68.86,68.93,68.81,68.83,12164.0,56.006,56.0629,55.9653,55.9816,12164.0
2020-06-26 13:15:00,68.8,68.84,68.75,68.77,12532.0,55.9572,55.9897,55.9165,55.9328,12532.0
2020-06-26 13:20:00,68.77,68.86,68.71,68.81,13255.0,55.9328,56.006,55.884,55.9653,13255.0
2020-06-26 13:25:00,68.78,68.88,68.71,68.78,11269.0,55.9409,56.0223,55.884,55.9409,11269.0
2020-06-26 13:30:00,68.77,68.91,68.75,68.91,12614.0,55.9328,56.0467,55.9165,56.0467,12614.0
2020-06-26 13:35:00,68.92,69.03,68.79,68.93,13097.0,56.0548,56.1443,55.9491,56.0629,13097.0
2020-06-26 13:40:00,68.94,69.02,68.88,68.88,11130.0,56.0711,56.1361,56.0223,56.0223,11130.0
2020-06-26 13:45:00,68.94,68.96,68.81,68.93,8597.0,56.0711,56.0873,55.9653,56.0629,8597.0
2020-06-26 13:50:00,68.94,68.98,68.86,68.9,9041.0,56.0711,56.1036,56.006,56.0385,9041.0
2020-06-26 13:55:00,68.96,69.0,68.89,68.9,10083.0,56.0873,56.1199,56.0304,56.0385,10083.0
2020-06-26 14:00:00,68.89,68.95,68.79,68.86,12893.0,56.0304,56.0792,55.9491,56.006,12893.0
2020-06-26 14:05:00,68.85,68.85,68.67,68.67,13504.0,55.9979,55.9979,55.8515,55.8515,13504.0
2020-06-26 14:10:00,68.73,68.84,68.63,68.69,12588.0,55.9003,55.9897,55.8189,55.8677,12588.0
2020-06-26 14:15:00,68.67,68.67,68.58,68.59,8103.0,55.8515,55.8515,55.7783,55.7864,8103.0
2020-06-26 14:20:00,68.56,68.74,68.53,68.59,8912.0,55.762,55.9084,55.7376,55.7864,8912.0
2020-06-26 14:25:00,68.57,68.67,68.43,68.52,22711.0,55.7701,55.8515,55.6563,55.7295,22711.0
2020-06-26 14:30:00,68.56,68.58,68.43,68.51,28049.0,55.762,55.7783,55.6563,55.7213,28049.0
2020-06-26 14:35:00,68.5,68.5,68.37,68.42,18821.0,55.7132,55.7132,55.6075,55.6481,18821.0
2020-06-26 14:40:00,68.42,68.44,68.13,68.15,35975.0,55.6481,55.6644,55.4123,55.4285,35975.0
2020-06-26 14:45:00,68.13,68.18,67.96,68.03,40157.0,55.4123,55.4529,55.274,55.3309,40157.0
2020-06-26 14:50:00,68.03,68.32,68.02,68.26,13912.0,55.3309,55.5668,55.3228,55.518,13912.0
2020-06-26 14:55:00,68.25,68.29,68.09,68.25,20845.0,55.5099,55.5424,55.3797,55.5099,20845.0
2020-06-26 15:00:00,68.27,68.53,68.27,68.34,21765.0,55.5261,55.7376,55.5261,55.5831,21765.0
2020-06-26 15:05:00,68.34,68.43,68.25,68.42,14388.0,55.5831,55.6563,55.5099,55.6481,14388.0
2020-06-26 15:10:00,68.42,68.67,68.34,68.62,16690.0,55.6481,55.8515,55.5831,55.8108,16690.0
2020-06-26 15:15:00,68.67,68.68,68.43,68.45,14339.0,55.8515,55.8596,55.6563,55.6725,14339.0
2020-06-26 15:20:00,68.48,68.53,68.36,68.38,12871.0,55.6969,55.7376,55.5993,55.6156,12871.0
2020-06-26 15:25:00,68.36,68.45,68.26,68.41,20288.0,55.5993,55.6725,55.518,55.64,20288.0
2020-06-26 15:30:00,68.41,68.41,68.12,68.19,22859.0,55.64,55.64,55.4041,55.4611,22859.0
2020-06-26 15:35:00,68.19,68.26,68.11,68.16,34311.0,55.4611,55.518,55.396,55.4367,34311.0
2020-06-26 15:40:00,68.15,68.52,68.1,68.48,36149.0,55.4285,55.7295,55.3879,55.6969,36149.0
2020-06-26 15:45:00,68.48,68.48,68.1,68.31,48032.0,55.6969,55.6969,55.3879,55.5587,48032.0
2020-06-26 15:50:00,68.23,68.33,67.98,68.15,103531.0,55.4936,55.5749,55.2903,55.4285,103531.0
2020-06-26 15:55:00,68.14,68.3,68.01,68.06,243259.0,55.4204,55.5505,55.3147,55.3553,243259.0
2020-06-29 09:30:00,68.84,69.31,68.49,68.59,68589.0,55.9897,56.372,55.7051,55.7864,68589.0
2020-06-29 09:35:00,68.59,68.92,68.43,68.76,23962.0,55.7864,56.0548,55.6563,55.9247,23962.0
2020-06-29 09:40:00,68.78,69.1,68.4,68.93,42246.0,55.9409,56.2012,55.6319,56.0629,42246.0
2020-06-29 09:45:00,68.86,68.93,68.6,68.87,23037.0,56.006,56.0629,55.7945,56.0141,23037.0
2020-06-29 09:50:00,68.91,69.3,68.77,69.2,15426.0,56.0467,56.3639,55.9328,56.2825,15426.0
2020-06-29 09:55:00,69.15,69.2,68.94,68.95,13280.0,56.2419,56.2825,56.0711,56.0792,13280.0
2020-06-29 10:00:00,68.96,69.32,68.96,69.29,16189.0,56.0873,56.3801,56.0873,56.3557,16189.0
2020-06-29 10:05:00,69.38,69.45,69.11,69.21,14814.0,56.4289,56.4859,56.2093,56.2907,14814.0
2020-06-29 10:10:00,69.26,69.29,68.94,69.1,26864.0,56.3313,56.3557,56.0711,56.2012,26864.0
2020-06-29 10:15:00,69.09,69.38,69.08,69.26,14382.0,56.1931,56.4289,56.1849,56.3313,14382.0
2020-06-29 10:20:00,69.26,69.48,69.18,69.47,29822.0,56.3313,56.5103,56.2663,56.5021,29822.0
2020-06-29 10:25:00,69.45,69.5,69.23,69.43,15298.0,56.4859,56.5265,56.3069,56.4696,15298.0
2020-06-29 10:30:00,69.48,69.57,69.34,69.51,14537.0,56.5103,56.5835,56.3964,56.5347,14537.0
2020-06-29 10:35:00,69.54,69.76,69.39,69.71,12343.0,56.5591,56.738,56.4371,56.6973,12343.0
2020-06-29 10:40:00,69.71,69.73,69.29,69.34,19597.0,56.6973,56.7136,56.3557,56.3964,19597.0
2020-06-29 10:45:00,69.34,69.5,69.28,69.39,12105.0,56.3964,56.5265,56.3476,56.4371,12105.0
2020-06-29 10:50:00,69.37,69.5,69.22,69.36,13807.0,56.4208,56.5265,56.2988,56.4127,13807.0
2020-06-29 10:55:00,69.34,69.39,69.21,69.28,12970.0,56.3964,56.4371,56.2907,56.3476,12970.0
2020-06-29 11:00:00,69.31,69.34,69.07,69.07,11387.0,56.372,56.3964,56.1768,56.1768,11387.0
2020-06-29 11:05:00,69.05,69.08,68.88,69.02,12139.0,56.1605,56.1849,56.0223,56.1361,12139.0
2020-06-29 11:10:00,69.0,69.0,68.62,68.69,34255.0,56.1199,56.1199,55.8108,55.8677,34255.0
2020-06-29 11:15:00,68.69,68.92,68.53,68.57,16102.0,55.8677,56.0548,55.7376,55.7701,16102.0
2020-06-29 11:20:00,68.67,68.73,68.51,68.72,18068.0,55.8515,55.9003,55.7213,55.8921,18068.0
2020-06-29 11:25:00,68.69,68.83,68.61,68.75,18988.0,55.8677,55.9816,55.8027,55.9165,18988.0
2020-06-29 11:30:00,68.64,68.79,68.59,68.77,16692.0,55.8271,55.9491,55.7864,55.9328,16692.0
2020-06-29 11:35:00,68.8,68.91,68.71,68.89,6063.0,55.9572,56.0467,55.884,56.0304,6063.0
2020-06-29 11:40:00,68.88,69.0,68.87,68.95,17687.0,56.0223,56.1199,56.0141,56.0792,17687.0
2020-06-29 11:45:00,68.92,69.06,68.9,68.97,35301.0,56.0548,56.1687,56.0385,56.0955,35301.0
2020-06-29 11:50:00,68.96,69.0,68.92,68.94,5655.0,56.0873,56.1199,56.0548,56.0711,5655.0
2020-06-29 11:55:00,68.96,68.98,68.73,68.76,26004.0,56.0873,56.1036,55.9003,55.9247,26004.0
2020-06-29 12:00:00,68.75,68.94,68.73,68.8,13223.0,55.9165,56.0711,55.9003,55.9572,13223.0
2020-06-29 12:05:00,68.83,68.87,68.69,68.69,8760.0,55.9816,56.0141,55.8677,55.8677,8760.0
2020-06-29 12:10:00,68.71,68.89,68.68,68.87,10154.0,55.884,56.0304,55.8596,56.0141,10154.0
2020-06-29 12:15:00,68.88,69.12,68.84,69.07,12742.0,56.0223,56.2175,55.9897,56.1768,12742.0
2020-06-29 12:20:00,69.06,69.27,69.05,69.27,17176.0,56.1687,56.3395,56.1605,56.3395,17176.0
2020-06-29 12:25:00,69.23,69.34,69.22,69.31,10273.0,56.3069,56.3964,56.2988,56.372,10273.0
2020-06-29 12:30:00,69.33,69.5,69.3,69.46,13525.0,56.3883,56.5265,56.3639,56.494,13525.0
2020-06-29 12:35:00,69.49,69.49,69.34,69.39,10226.0,56.5184,56.5184,56.3964,56.4371,10226.0
2020-06-29 12:40:00,69.37,69.49,69.36,69.41,6438.0,56.4208,56.5184,56.4127,56.4533,6438.0
2020-06-29 12:45:00,69.41,69.41,69.32,69.36,6899.0,56.4533,56.4533,56.3801,56.4127,6899.0
2020-06-29 12:50:00,69.37,69.46,69.32,69.33,9086.0,56.4208,56.494,56.3801,56.3883,9086.0
2020-06-29 12:55:00,69.34,69.34,69.12,69.12,4939.0,56.3964,56.3964,56.2175,56.2175,4939.0
2020-06-29 13:00:00,69.12,69.22,69.11,69.18,7370.0,56.2175,56.2988,56.2093,56.2663,7370.0
2020-06-29 13:05:00,69.2,69.27,69.19,69.27,6407.0,56.2825,56.3395,56.2744,56.3395,6407.0
2020-06-29 13:10:00,69.3,69.37,69.21,69.26,5105.0,56.3639,56.4208,56.2907,56.3313,5105.0
2020-06-29 13:15:00,69.23,69.41,69.23,69.41,8911.0,56.3069,56.4533,56.3069,56.4533,8911.0
2020-06-29 13:20:00,69.39,69.56,69.38,69.53,11578.0,56.4371,56.5753,56.4289,56.5509,11578.0
2020-06-29 13:25:00,69.54,69.72,69.47,69.7,17568.0,56.5591,56.7055,56.5021,56.6892,17568.0
2020-06-29 13:30:00,69.71,69.71,69.5,69.53,9304.0,56.6973,56.6973,56.5265,56.5509,9304.0
2020-06-29 13:35:00,69.51,69.74,69.49,69.73,8624.0,56.5347,56.7217,56.5184,56.7136,8624.0
2020-06-29 13:40:00,69.72,69.76,69.53,69.53,15648.0,56.7055,56.738,56.5509,56.5509,15648.0
2020-06-29 13:45:00,69.51,69.53,69.29,69.29,20411.0,56.5347,56.5509,56.3557,56.3557,20411.0
2020-06-29 13:50:00,69.31,69.34,69.23,69.23,10732.0,56.372,56.3964,56.3069,56.3069,10732.0
2020-06-29 13:55:00,69.22,69.24,69.14,69.22,6813.0,56.2988,56.3151,56.2337,56.2988,6813.0
2020-06-29 14:00:00,69.18,69.25,69.11,69.12,7720.0,56.2663,56.3232,56.2093,56.2175,7720.0
2020-06-29 14:05:00,69.14,69.2,68.97,69.05,9581.0,56.2337,56.2825,56.0955,56.1605,9581.0
2020-06-29 14:10:00,69.06,69.1,68.98,69.02,13964.0,56.1687,56.2012,56.1036,56.1361,13964.0
2020-06-29 14:15:00,69.01,69.05,68.97,69.0,12965.0,56.128,56.1605,56.0955,56.1199,12965.0
2020-06-29 14:20:00,68.98,69.01,68.85,68.86,11981.0,56.1036,56.128,55.9979,56.006,11981.0
2020-06-29 14:25:00,68.84,68.87,68.71,68.72,9810.0,55.9897,56.0141,55.884,55.8921,9810.0
2020-06-29 14:30:00,68.73,68.79,68.6,68.6,8911.0,55.9003,55.9491,55.7945,55.7945,8911.0
2020-06-29 14:35:00,68.64,68.69,68.61,68.65,8598.0,55.8271,55.8677,55.8027,55.8352,8598.0
2020-06-29 14:40:00,68.63,68.69,68.59,68.66,15679.0,55.8189,55.8677,55.7864,55.8433,15679.0
2020-06-29 14:45:00,68.66,68.7,68.49,68.51,13113.0,55.8433,55.8759,55.7051,55.7213,13113.0
2020-06-29 14:50:00,68.53,68.53,68.23,68.29,29664.0,55.7376,55.7376,55.4936,55.5424,29664.0
2020-06-29 14:55:00,68.29,68.38,68.22,68.3,15448.0,55.5424,55.6156,55.4855,55.5505,15448.0
2020-06-29 15:00:00,68.3,68.3,68.06,68.08,51471.0,55.5505,55.5505,55.3553,55.3716,51471.0
2020-06-29 15:05:00,68.09,68.09,67.82,67.86,28048.0,55.3797,55.3797,55.1601,55.1927,28048.0
2020-06-29 15:10:00,67.88,68.03,67.84,67.97,28780.0,55.2089,55.3309,55.1764,55.2821,28780.0
2020-06-29 15:15:00,67.97,68.24,67.96,68.17,23021.0,55.2821,55.5017,55.274,55.4448,23021.0
2020-06-29 15:20:00,68.16,68.28,68.15,68.26,29791.0,55.4367,55.5343,55.4285,55.518,29791.0
2020-06-29 15:25:00,68.26,68.32,68.16,68.26,22032.0,55.518,55.5668,55.4367,55.518,22032.0
2020-06-29 15:30:00,68.27,68.44,68.26,68.42,27740.0,55.5261,55.6644,55.518,55.6481,27740.0
2020-06-29 15:35:00,68.42,68.45,68.34,68.34,26770.0,55.6481,55.6725,55.5831,55.5831,26770.0
2020-06-29 15:40:00,68.33,68.37,68.12,68.19,34651.0,55.5749,55.6075,55.4041,55.4611,34651.0
2020-06-29 15:45:00,68.21,68.31,68.08,68.13,30548.0,55.4773,55.5587,55.3716,55.4123,30548.0
2020-06-29 15:50:00,68.12,68.39,68.09,68.34,46695.0,55.4041,55.6237,55.3797,55.5831,46695.0
2020-06-29 15:55:00,68.35,68.72,68.32,68.72,101645.0,55.5912,55.8921,55.5668,55.8921,101645.0
2020-06-30 09:30:00,68.02,68.21,67.26,67.52,95475.0,55.3228,55.4773,54.7047,54.9161,95475.0
2020-06-30 09:35:00,67.42,68.0,67.4,67.82,45798.0,54.8348,55.3065,54.8185,55.1601,45798.0
2020-06-30 09:40:00,67.78,67.87,67.42,67.53,31665.0,55.1276,55.2008,54.8348,54.9243,31665.0
2020-06-30 09:45:00,67.54,67.94,67.48,67.75,20709.0,54.9324,55.2577,54.8836,55.1032,20709.0
2020-06-30 09:50:00,67.7,67.92,67.63,67.9,13875.0,55.0625,55.2415,55.0056,55.2252,13875.0
2020-06-30 09:55:00,67.85,68.17,67.64,68.05,16959.0,55.1845,55.4448,55.0137,55.3472,16959.0
2020-06-30 10:00:00,67.93,68.12,67.64,67.86,37821.0,55.2496,55.4041,55.0137,55.1927,37821.0
2020-06-30 10:05:00,67.82,68.57,67.82,68.55,20753.0,55.1601,55.7701,55.1601,55.7539,20753.0
2020-06-30 10:10:00,68.58,68.75,68.44,68.67,26136.0,55.7783,55.9165,55.6644,55.8515,26136.0
2020-06-30 10:15:00,68.64,68.88,68.51,68.78,30800.0,55.8271,56.0223,55.7213,55.9409,30800.0
2020-06-30 10:20:00,68.74,69.06,68.74,69.04,28212.0,55.9084,56.1687,55.9084,56.1524,28212.0
2020-06-30 10:25:00,69.06,69.24,68.88,68.98,23950.0,56.1687,56.3151,56.0223,56.1036,23950.0
2020-06-30 10:30:00,68.99,69.06,68.87,68.95,16230.0,56.1117,56.1687,56.0141,56.0792,16230.0
2020-06-30 10:35:00,68.95,69.15,68.85,68.95,13762.0,56.0792,56.2419,55.9979,56.0792,13762.0
2020-06-30 10:40:00,68.96,69.21,68.95,69.19,20414.0,56.0873,56.2907,56.0792,56.2744,20414.0
2020-06-30 10:45:00,69.18,69.37,69.13,69.35,16852.0,56.2663,56.4208,56.2256,56.4045,16852.0
2020-06-30 10:50:00,69.34,69.71,69.32,69.58,25296.0,56.3964,56.6973,56.3801,56.5916,25296.0
2020-06-30 10:55:00,69.58,69.73,69.49,69.67,8092.0,56.5916,56.7136,56.5184,56.6648,8092.0
2020-06-30 11:00:00,69.67,69.92,69.63,69.84,18225.0,56.6648,56.8681,56.6323,56.8031,18225.0
2020-06-30 11:05:00,69.84,69.96,69.61,69.64,21351.0,56.8031,56.9007,56.616,56.6404,21351.0
2020-06-30 11:10:00,69.7,69.98,69.63,69.96,16743.0,56.6892,56.9169,56.6323,56.9007,16743.0
2020-06-30 11:15:00,69.96,70.08,69.73,70.08,30202.0,56.9007,56.9983,56.7136,56.9983,30202.0
2020-06-30 11:20:00,70.04,70.09,69.83,70.02,23518.0,56.9657,57.0064,56.7949,56.9495,23518.0
2020-06-30 11:25:00,70.05,70.16,70.0,70.05,16873.0,56.9739,57.0633,56.9332,56.9739,16873.0
2020-06-30 11:30:00,70.03,70.08,69.82,69.91,41590.0,56.9576,56.9983,56.7868,56.86,41590.0
2020-06-30 11:35:00,69.91,70.1,69.72,70.1,54096.0,56.86,57.0145,56.7055,57.0145,54096.0
2020-06-30 11:40:00,70.07,70.29,69.95,70.19,23855.0,56.9901,57.1691,56.8925,57.0877,23855.0
2020-06-30 11:45:00,70.2,70.37,70.09,70.1,38887.0,57.0959,57.2341,57.0064,57.0145,38887.0
2020-06-30 11:50:00,70.09,70.35,70.08,70.35,19772.0,57.0064,57.2179,56.9983,57.2179,19772.0
2020-06-30 11:55:00,70.29,70.48,70.29,70.39,22628.0,57.1691,57.3236,57.1691,57.2504,22628.0
2020-06-30 12:00:00,70.43,70.52,70.31,70.45,15182.0,57.2829,57.3561,57.1853,57.2992,15182.0
2020-06-30 12:05:00,70.44,70.53,70.42,70.51,8832.0,57.2911,57.3643,57.2748,57.348,8832.0
2020-06-30 12:10:00,70.53,70.69,70.53,70.67,19208.0,57.3643,57.4944,57.3643,57.4781,19208.0
2020-06-30 12:15:00,70.67,70.77,70.6,70.67,28123.0,57.4781,57.5595,57.4212,57.4781,28123.0
2020-06-30 12:20:00,70.65,70.67,70.53,70.58,18562.0,57.4619,57.4781,57.3643,57.4049,18562.0
2020-06-30 12:25:00,70.61,70.67,70.56,70.61,15618.0,57.4293,57.4781,57.3887,57.4293,15618.0
2020-06-30 12:30:00,70.61,70.67,70.39,70.46,31534.0,57.4293,57.4781,57.2504,57.3073,31534.0
2020-06-30 12:35:00,70.45,70.65,70.39,70.63,14907.0,57.2992,57.4619,57.2504,57.4456,14907.0
2020-06-30 12:40:00,70.63,70.69,70.45,70.51,13016.0,57.4456,57.4944,57.2992,57.348,13016.0
2020-06-30 12:45:00,70.48,70.48,70.23,70.3,9034.0,57.3236,57.3236,57.1203,57.1772,9034.0
2020-06-30 12:50:00,70.33,70.44,70.27,70.27,8182.0,57.2016,57.2911,57.1528,57.1528,8182.0
2020-06-30 12:55:00,70.29,70.4,70.13,70.19,11509.0,57.1691,57.2585,57.0389,57.0877,11509.0
2020-06-30 13:00:00,70.17,70.25,70.08,70.09,5523.0,57.0715,57.1365,56.9983,57.0064,5523.0
2020-06-30 13:05:00,70.07,70.1,69.91,69.98,21673.0,56.9901,57.0145,56.86,56.9169,21673.0
2020-06-30 13:10:00,70.0,70.31,70.0,70.29,17206.0,56.9332,57.1853,56.9332,57.1691,17206.0
2020-06-30 13:15:00,70.32,70.36,70.13,70.18,10451.0,57.1935,57.226,57.0389,57.0796,10451.0
2020-06-30 13:20:00,70.17,70.35,70.17,70.35,12653.0,57.0715,57.2179,57.0715,57.2179,12653.0
2020-06-30 13:25:00,70.35,70.4,70.28,70.36,8122.0,57.2179,57.2585,57.1609,57.226,8122.0
2020-06-30 13:30:00,70.36,70.44,70.24,70.24,14294.0,57.226,57.2911,57.1284,57.1284,14294.0
2020-06-30 13:35:00,70.22,70.39,70.18,70.39,9118.0,57.1121,57.2504,57.0796,57.2504,9118.0
2020-06-30 13:40:00,70.39,70.46,70.36,70.37,11426.0,57.2504,57.3073,57.226,57.2341,11426.0
2020-06-30 13:45:00,70.38,70.55,70.34,70.53,16727.0,57.2423,57.3805,57.2097,57.3643,16727.0
2020-06-30 13:50:00,70.52,70.67,70.47,70.65,13153.0,57.3561,57.4781,57.3155,57.4619,13153.0
2020-06-30 13:55:00,70.69,70.79,70.59,70.71,11170.0,57.4944,57.5757,57.4131,57.5107,11170.0
2020-06-30 14:00:00,70.71,70.86,70.55,70.86,22586.0,57.5107,57.6327,57.3805,57.6327,22586.0
2020-06-30 14:05:00,70.86,70.89,70.68,70.81,17899.0,57.6327,57.6571,57.4863,57.592,17899.0
2020-06-30 14:10:00,70.8,70.8,70.67,70.69,9029.0,57.5839,57.5839,57.4781,57.4944,9029.0
2020-06-30 14:15:00,70.68,70.86,70.65,70.84,17179.0,57.4863,57.6327,57.4619,57.6164,17179.0
2020-06-30 14:20:00,70.83,71.02,70.82,70.97,14905.0,57.6083,57.7628,57.6001,57.7221,14905.0
2020-06-30 14:25:00,70.96,71.1,70.89,71.04,18969.0,57.714,57.8279,57.6571,57.7791,18969.0
2020-06-30 14:30:00,71.04,71.14,70.98,71.1,17501.0,57.7791,57.8604,57.7303,57.8279,17501.0
2020-06-30 14:35:00,71.07,71.26,71.07,71.22,20093.0,57.8035,57.958,57.8035,57.9255,20093.0
2020-06-30 14:40:00,71.22,71.47,71.18,71.46,35112.0,57.9255,58.1288,57.8929,58.1207,35112.0
2020-06-30 14:45:00,71.46,71.52,71.36,71.48,21085.0,58.1207,58.1695,58.0393,58.1369,21085.0
2020-06-30 14:50:00,71.48,71.49,71.25,71.33,14651.0,58.1369,58.1451,57.9499,58.0149,14651.0
2020-06-30 14:55:00,71.33,71.37,71.2,71.28,12892.0,58.0149,58.0475,57.9092,57.9743,12892.0
2020-06-30 15:00:00,71.32,71.39,71.07,71.07,24763.0,58.0068,58.0637,57.8035,57.8035,24763.0
2020-06-30 15:05:00,71.06,71.1,70.83,70.94,36539.0,57.7953,57.8279,57.6083,57.6977,36539.0
2020-06-30 15:10:00,70.91,71.09,70.89,71.06,21126.0,57.6733,57.8197,57.6571,57.7953,21126.0
2020-06-30 15:15:00,71.05,71.3,70.94,71.28,15422.0,57.7872,57.9905,57.6977,57.9743,15422.0
2020-06-30 15:20:00,71.31,71.6,71.28,71.6,23607.0,57.9987,58.2345,57.9743,58.2345,23607.0
2020-06-30 15:25:00,71.62,71.72,71.51,71.51,22713.0,58.2508,58.3321,58.1613,58.1613,22713.0
2020-06-30 15:30:00,71.51,71.89,71.5,71.8,29581.0,58.1613,58.4704,58.1532,58.3972,29581.0
2020-06-30 15:35:00,71.81,71.81,71.64,71.75,39194.0,58.4053,58.4053,58.2671,58.3565,39194.0
2020-06-30 15:40:00,71.76,71.78,71.54,71.66,30621.0,58.3646,58.3809,58.1857,58.2833,30621.0
2020-06-30 15:45:00,71.66,71.88,71.66,71.81,54208.0,58.2833,58.4622,58.2833,58.4053,54208.0
2020-06-30 15:50:00,71.81,72.35,71.81,72.26,84801.0,58.4053,58.8445,58.4053,58.7713,84801.0
2020-06-30 15:55:00,72.23,72.25,71.81,71.86,260294.0,58.7469,58.7632,58.4053,58.446,260294.0
2020-07-01 09:30:00,71.83,73.0,71.59,73.0,103953.0,58.4216,59.3732,58.2264,59.3732,103953.0
2020-07-01 09:35:00,72.88,73.2,72.84,73.01,35679.0,59.2756,59.5358,59.243,59.3813,35679.0
2020-07-01 09:40:00,73.0,73.35,72.98,73.03,50700.0,59.3732,59.6578,59.3569,59.3976,50700.0
2020-07-01 09:45:00,73.04,73.05,72.3,72.48,32239.0,59.4057,59.4138,58.8038,58.9502,32239.0
2020-07-01 09:50:00,72.48,72.6,71.86,71.89,21625.0,58.9502,59.0478,58.446,58.4704,21625.0
2020-07-01 09:55:00,71.93,72.03,71.59,72.01,26915.0,58.5029,58.5842,58.2264,58.568,26915.0
2020-07-01 10:00:00,72.04,72.24,71.8,71.8,22056.0,58.5924,58.755,58.3972,58.3972,22056.0
2020-07-01 10:05:00,71.78,71.83,71.57,71.76,19590.0,58.3809,58.4216,58.2101,58.3646,19590.0
2020-07-01 10:10:00,71.8,72.0,71.7,71.95,13125.0,58.3972,58.5598,58.3159,58.5192,13125.0
2020-07-01 10:15:00,71.95,71.95,71.56,71.64,20713.0,58.5192,58.5192,58.202,58.2671,20713.0
2020-07-01 10:20:00,71.68,71.72,71.38,71.46,30855.0,58.2996,58.3321,58.0556,58.1207,30855.0
2020-07-01 10:25:00,71.5,71.57,71.27,71.57,11956.0,58.1532,58.2101,57.9661,58.2101,11956.0
2020-07-01 10:30:00,71.61,71.77,71.34,71.36,13668.0,58.2427,58.3728,58.0231,58.0393,13668.0
2020-07-01 10:35:00,71.28,71.33,71.07,71.25,20437.0,57.9743,58.0149,57.8035,57.9499,20437.0
2020-07-01 10:40:00,71.31,71.32,70.88,70.88,16630.0,57.9987,58.0068,57.6489,57.6489,16630.0
2020-07-01 10:45:00,70.86,70.87,70.62,70.69,14029.0,57.6327,57.6408,57.4375,57.4944,14029.0
2020-07-01 10:50:00,70.69,70.86,70.65,70.77,12301.0,57.4944,57.6327,57.4619,57.5595,12301.0
2020-07-01 10:55:00,70.7,70.92,70.67,70.92,12973.0,57.5025,57.6815,57.4781,57.6815,12973.0
2020-07-01 11:00:00,70.94,70.96,70.56,70.7,15478.0,57.6977,57.714,57.3887,57.5025,15478.0
2020-07-01 11:05:00,70.66,70.8,70.38,70.46,19128.0,57.47,57.5839,57.2423,57.3073,19128.0
2020-07-01 11:10:00,70.43,70.43,70.14,70.28,10835.0,57.2829,57.2829,57.0471,57.1609,10835.0
2020-07-01 11:15:00,70.27,70.46,70.07,70.1,9935.0,57.1528,57.3073,56.9901,57.0145,9935.0
2020-07-01 11:20:00,70.06,70.18,69.96,70.0,17896.0,56.982,57.0796,56.9007,56.9332,17896.0
2020-07-01 11:25:00,70.06,70.08,69.76,69.79,16076.0,56.982,56.9983,56.738,56.7624,16076.0
2020-07-01 11:30:00,69.85,69.96,69.85,69.89,9017.0,56.8112,56.9007,56.8112,56.8437,9017.0
2020-07-01 11:35:00,69.95,69.96,69.54,69.86,27482.0,56.8925,56.9007,56.5591,56.8193,27482.0
2020-07-01 11:40:00,69.88,69.9,69.77,69.83,7449.0,56.8356,56.8519,56.7461,56.7949,7449.0
2020-07-01 11:45:00,69.86,69.89,69.68,69.84,15847.0,56.8193,56.8437,56.6729,56.8031,15847.0
2020-07-01 11:50:00,69.82,69.98,69.74,69.97,8545.0,56.7868,56.9169,56.7217,56.9088,8545.0
2020-07-01 11:55:00,69.95,70.0,69.74,69.94,15037.0,56.8925,56.9332,56.7217,56.8844,15037.0
2020-07-01 12:00:00,69.95,69.95,69.6,69.61,7387.0,56.8925,56.8925,56.6079,56.616,7387.0
2020-07-01 12:05:00,69.59,69.8,69.58,69.6,7680.0,56.5997,56.7705,56.5916,56.6079,7680.0
2020-07-01 12:10:00,69.58,69.75,69.58,69.72,13391.0,56.5916,56.7299,56.5916,56.7055,13391.0
2020-07-01 12:15:00,69.71,69.95,69.56,69.93,18840.0,56.6973,56.8925,56.5753,56.8763,18840.0
2020-07-01 12:20:00,69.93,70.0,69.82,69.86,13008.0,56.8763,56.9332,56.7868,56.8193,13008.0
2020-07-01 12:25:00,69.86,69.92,69.62,69.62,17056.0,56.8193,56.8681,56.6241,56.6241,17056.0
2020-07-01 12:30:00,69.61,69.72,69.6,69.67,8463.0,56.616,56.7055,56.6079,56.6648,8463.0
2020-07-01 12:35:00,69.69,69.77,69.61,69.69,12185.0,56.6811,56.7461,56.616,56.6811,12185.0
2020-07-01 12:40:00,69.68,69.73,69.51,69.55,15613.0,56.6729,56.7136,56.5347,56.5672,15613.0
2020-07-01 12:45:00,69.53,69.67,69.41,69.61,22386.0,56.5509,56.6648,56.4533,56.616,22386.0
2020-07-01 12:50:00,69.6,69.63,69.32,69.36,11937.0,56.6079,56.6323,56.3801,56.4127,11937.0
2020-07-01 12:55:00,69.36,69.42,69.22,69.34,10476.0,56.4127,56.4615,56.2988,56.3964,10476.0
2020-07-01 13:00:00,69.36,69.37,69.23,69.32,7802.0,56.4127,56.4208,56.3069,56.3801,7802.0
2020-07-01 13:05:00,69.33,69.48,69.29,69.45,11654.0,56.3883,56.5103,56.3557,56.4859,11654.0
2020-07-01 13:10:00,69.45,69.57,69.24,69.28,14278.0,56.4859,56.5835,56.3151,56.3476,14278.0
2020-07-01 13:15:00,69.3,69.4,69.27,69.4,5978.0,56.3639,56.4452,56.3395,56.4452,5978.0
2020-07-01 13:20:00,69.42,69.56,69.4,69.56,7834.0,56.4615,56.5753,56.4452,56.5753,7834.0
2020-07-01 13:25:00,69.5,69.55,69.43,69.46,5222.0,56.5265,56.5672,56.4696,56.494,5222.0
2020-07-01 13:30:00,69.46,69.49,69.34,69.4,9390.0,56.494,56.5184,56.3964,56.4452,9390.0
2020-07-01 13:35:00,69.4,69.42,69.28,69.3,6191.0,56.4452,56.4615,56.3476,56.3639,6191.0
2020-07-01 13:40:00,69.32,69.37,69.13,69.13,12768.0,56.3801,56.4208,56.2256,56.2256,12768.0
2020-07-01 13:45:00,69.15,69.19,68.98,69.04,16013.0,56.2419,56.2744,56.1036,56.1524,16013.0
2020-07-01 13:50:00,69.0,69.08,68.92,68.97,20556.0,56.1199,56.1849,56.0548,56.0955,20556.0
2020-07-01 13:55:00,68.95,68.97,68.83,68.86,11610.0,56.0792,56.0955,55.9816,56.006,11610.0
2020-07-01 14:00:00,68.9,69.24,68.88,69.23,14684.0,56.0385,56.3151,56.0223,56.3069,14684.0
2020-07-01 14:05:00,69.24,69.31,69.1,69.3,9530.0,56.3151,56.372,56.2012,56.3639,9530.0
2020-07-01 14:10:00,69.28,69.47,69.21,69.47,11827.0,56.3476,56.5021,56.2907,56.5021,11827.0
2020-07-01 14:15:00,69.46,69.52,69.4,69.52,12343.0,56.494,56.5428,56.4452,56.5428,12343.0
2020-07-01 14:20:00,69.5,69.5,69.13,69.15,13387.0,56.5265,56.5265,56.2256,56.2419,13387.0
2020-07-01 14:25:00,69.16,69.22,69.09,69.21,8369.0,56.25,56.2988,56.1931,56.2907,8369.0
2020-07-01 14:30:00,69.17,69.23,69.06,69.14,13296.0,56.2581,56.3069,56.1687,56.2337,13296.0
2020-07-01 14:35:00,69.19,69.22,69.12,69.12,3857.0,56.2744,56.2988,56.2175,56.2175,3857.0
2020-07-01 14:40:00,69.12,69.14,69.05,69.07,17114.0,56.2175,56.2337,56.1605,56.1768,17114.0
2020-07-01 14:45:00,69.07,69.22,69.04,69.12,19432.0,56.1768,56.2988,56.1524,56.2175,19432.0
2020-07-01 14:50:00,69.14,69.24,69.11,69.21,14471.0,56.2337,56.3151,56.2093,56.2907,14471.0
2020-07-01 14:55:00,69.2,69.32,69.15,69.23,14440.0,56.2825,56.3801,56.2419,56.3069,14440.0
2020-07-01 15:00:00,69.26,69.28,69.12,69.28,13687.0,56.3313,56.3476,56.2175,56.3476,13687.0
2020-07-01 15:05:00,69.31,69.32,69.1,69.12,8634.0,56.372,56.3801,56.2012,56.2175,8634.0
2020-07-01 15:10:00,69.1,69.19,69.06,69.09,7920.0,56.2012,56.2744,56.1687,56.1931,7920.0
2020-07-01 15:15:00,69.09,69.18,68.97,69.17,17958.0,56.1931,56.2663,56.0955,56.2581,17958.0
2020-07-01 15:20:00,69.2,69.51,69.2,69.5,25730.0,56.2825,56.5347,56.2825,56.5265,25730.0
2020-07-01 15:25:00,69.51,69.67,69.5,69.58,27982.0,56.5347,56.6648,56.5265,56.5916,27982.0
2020-07-01 15:30:00,69.58,69.59,69.38,69.41,34017.0,56.5916,56.5997,56.4289,56.4533,34017.0
2020-07-01 15:35:00,69.39,69.52,69.38,69.46,30884.0,56.4371,56.5428,56.4289,56.494,30884.0
2020-07-01 15:40:00,69.46,69.62,69.44,69.55,21072.0,56.494,56.6241,56.4777,56.5672,21072.0
2020-07-01 15:45:00,69.53,69.65,69.46,69.61,38146.0,56.5509,56.6485,56.494,56.616,38146.0
2020-07-01 15:50:00,69.61,69.61,69.22,69.25,70313.0,56.616,56.616,56.2988,56.3232,70313.0
2020-07-01 15:55:00,69.24,69.32,69.05,69.12,117480.0,56.3151,56.3801,56.1605,56.2175,117480.0
2020-07-02 09:30:00,70.27,70.92,70.27,70.47,52499.0,57.1528,57.6815,57.1528,57.3155,52499.0
2020-07-02 09:35:00,70.61,70.77,70.06,70.34,29647.0,57.4293,57.5595,56.982,57.2097,29647.0
2020-07-02 09:40:00,70.41,70.93,70.32,70.77,28352.0,57.2667,57.6896,57.1935,57.5595,28352.0
2020-07-02 09:45:00,70.77,70.94,70.58,70.77,43711.0,57.5595,57.6977,57.4049,57.5595,43711.0
2020-07-02 09:50:00,70.85,70.98,70.27,70.36,28955.0,57.6245,57.7303,57.1528,57.226,28955.0
2020-07-02 09:55:00,70.35,70.58,70.24,70.24,18117.0,57.2179,57.4049,57.1284,57.1284,18117.0
2020-07-02 10:00:00,70.29,70.62,70.2,70.44,22167.0,57.1691,57.4375,57.0959,57.2911,22167.0
2020-07-02 10:05:00,70.52,70.65,70.32,70.38,10714.0,57.3561,57.4619,57.1935,57.2423,10714.0
2020-07-02 10:10:00,70.44,70.48,70.14,70.14,11783.0,57.2911,57.3236,57.0471,57.0471,11783.0
2020-07-02 10:15:00,70.14,70.33,70.09,70.15,10189.0,57.0471,57.2016,57.0064,57.0552,10189.0
2020-07-02 10:20:00,70.25,70.25,69.77,69.8,16013.0,57.1365,57.1365,56.7461,56.7705,16013.0
2020-07-02 10:25:00,69.79,69.98,69.65,69.7,9982.0,56.7624,56.9169,56.6485,56.6892,9982.0
2020-07-02 10:30:00,69.7,69.93,69.52,69.66,12413.0,56.6892,56.8763,56.5428,56.6567,12413.0
2020-07-02 10:35:00,69.7,69.83,69.62,69.62,8456.0,56.6892,56.7949,56.6241,56.6241,8456.0
2020-07-02 10:40:00,69.61,69.85,69.61,69.68,9041.0,56.616,56.8112,56.616,56.6729,9041.0
2020-07-02 10:45:00,69.64,69.75,69.51,69.7,14863.0,56.6404,56.7299,56.5347,56.6892,14863.0
2020-07-02 10:50:00,69.68,69.69,69.39,69.49,27708.0,56.6729,56.6811,56.4371,56.5184,27708.0
2020-07-02 10:55:00,69.49,69.58,69.31,69.32,25943.0,56.5184,56.5916,56.372,56.3801,25943.0
2020-07-02 11:00:00,69.3,69.49,69.23,69.39,22101.0,56.3639,56.5184,56.3069,56.4371,22101.0
2020-07-02 11:05:00,69.41,69.58,69.28,69.33,15860.0,56.4533,56.5916,56.3476,56.3883,15860.0
2020-07-02 11:10:00,69.36,69.36,69.11,69.13,15429.0,56.4127,56.4127,56.2093,56.2256,15429.0
2020-07-02 11:15:00,69.19,69.24,69.03,69.15,17501.0,56.2744,56.3151,56.1443,56.2419,17501.0
2020-07-02 11:20:00,69.17,69.42,69.17,69.39,19984.0,56.2581,56.4615,56.2581,56.4371,19984.0
2020-07-02 11:25:00,69.37,69.38,69.25,69.27,16220.0,56.4208,56.4289,56.3232,56.3395,16220.0
2020-07-02 11:30:00,69.28,69.6,69.27,69.56,20643.0,56.3476,56.6079,56.3395,56.5753,20643.0
2020-07-02 11:35:00,69.49,69.6,69.29,69.38,14559.0,56.5184,56.6079,56.3557,56.4289,14559.0
2020-07-02 11:40:00,69.35,69.57,69.3,69.53,12020.0,56.4045,56.5835,56.3639,56.5509,12020.0
2020-07-02 11:45:00,69.58,69.62,69.42,69.49,9628.0,56.5916,56.6241,56.4615,56.5184,9628.0
2020-07-02 11:50:00,69.52,69.54,69.3,69.47,8707.0,56.5428,56.5591,56.3639,56.5021,8707.0
2020-07-02 11:55:00,69.51,69.56,69.33,69.34,12386.0,56.5347,56.5753,56.3883,56.3964,12386.0
2020-07-02 12:00:00,69.36,69.42,69.22,69.27,16386.0,56.4127,56.4615,56.2988,56.3395,16386.0
2020-07-02 12:05:00,69.28,69.41,69.28,69.41,18444.0,56.3476,56.4533,56.3476,56.4533,18444.0
2020-07-02 12:10:00,69.44,69.53,69.4,69.45,8377.0,56.4777,56.5509,56.4452,56.4859,8377.0
2020-07-02 12:15:00,69.42,69.42,69.26,69.3,7941.0,56.4615,56.4615,56.3313,56.3639,7941.0
2020-07-02 12:20:00,69.28,69.35,69.22,69.31,12842.0,56.3476,56.4045,56.2988,56.372,12842.0
2020-07-02 12:25:00,69.32,69.56,69.32,69.53,7586.0,56.3801,56.5753,56.3801,56.5509,7586.0
2020-07-02 12:30:00,69.55,69.56,69.46,69.49,9201.0,56.5672,56.5753,56.494,56.5184,9201.0
2020-07-02 12:35:00,69.51,69.6,69.43,69.59,10905.0,56.5347,56.6079,56.4696,56.5997,10905.0
2020-07-02 12:40:00,69.56,69.58,69.34,69.35,13885.0,56.5753,56.5916,56.3964,56.4045,13885.0
2020-07-02 12:45:00,69.36,69.46,69.36,69.45,7689.0,56.4127,56.494,56.4127,56.4859,7689.0
2020-07-02 12:50:00,69.43,69.52,69.43,69.5,6781.0,56.4696,56.5428,56.4696,56.5265,6781.0
2020-07-02 12:55:00,69.52,69.53,69.2,69.3,22909.0,56.5428,56.5509,56.2825,56.3639,22909.0
2020-07-02 13:00:00,69.33,69.34,69.15,69.17,9168.0,56.3883,56.3964,56.2419,56.2581,9168.0
2020-07-02 13:05:00,69.15,69.17,69.03,69.05,7960.0,56.2419,56.2581,56.1443,56.1605,7960.0
2020-07-02 13:10:00,69.06,69.07,68.96,69.03,16573.0,56.1687,56.1768,56.0873,56.1443,16573.0
2020-07-02 13:15:00,69.06,69.13,69.02,69.06,12573.0,56.1687,56.2256,56.1361,56.1687,12573.0
2020-07-02 13:20:00,69.01,69.08,69.0,69.04,23705.0,56.128,56.1849,56.1199,56.1524,23705.0
2020-07-02 13:25:00,69.03,69.04,68.85,68.95,17075.0,56.1443,56.1524,55.9979,56.0792,17075.0
2020-07-02 13:30:00,68.92,69.02,68.92,68.98,15438.0,56.0548,56.1361,56.0548,56.1036,15438.0
2020-07-02 13:35:00,68.92,69.13,68.91,69.13,8867.0,56.0548,56.2256,56.0467,56.2256,8867.0
2020-07-02 13:40:00,69.14,69.35,69.1,69.33,33013.0,56.2337,56.4045,56.2012,56.3883,33013.0
2020-07-02 13:45:00,69.3,69.54,69.28,69.54,17883.0,56.3639,56.5591,56.3476,56.5591,17883.0
2020-07-02 13:50:00,69.54,69.56,69.36,69.44,8703.0,56.5591,56.5753,56.4127,56.4777,8703.0
2020-07-02 13:55:00,69.46,69.48,69.3,69.3,8253.0,56.494,56.5103,56.3639,56.3639,8253.0
2020-07-02 14:00:00,69.28,69.39,69.22,69.26,7808.0,56.3476,56.4371,56.2988,56.3313,7808.0
2020-07-02 14:05:00,69.22,69.27,69.15,69.18,7902.0,56.2988,56.3395,56.2419,56.2663,7902.0
2020-07-02 14:10:00,69.19,69.23,69.1,69.14,7936.0,56.2744,56.3069,56.2012,56.2337,7936.0
2020-07-02 14:15:00,69.15,69.17,69.04,69.16,6772.0,56.2419,56.2581,56.1524,56.25,6772.0
2020-07-02 14:20:00,69.17,69.34,69.11,69.27,13082.0,56.2581,56.3964,56.2093,56.3395,13082.0
2020-07-02 14:25:00,69.23,69.27,69.17,69.2,8994.0,56.3069,56.3395,56.2581,56.2825,8994.0
2020-07-02 14:30:00,69.2,69.39,69.2,69.37,7666.0,56.2825,56.4371,56.2825,56.4208,7666.0
2020-07-02 14:35:00,69.36,69.47,69.33,69.44,13911.0,56.4127,56.5021,56.3883,56.4777,13911.0
2020-07-02 14:40:00,69.42,69.43,69.21,69.21,13849.0,56.4615,56.4696,56.2907,56.2907,13849.0
2020-07-02 14:45:00,69.21,69.22,69.12,69.13,12478.0,56.2907,56.2988,56.2175,56.2256,12478.0
2020-07-02 14:50:00,69.16,69.25,69.1,69.13,11254.0,56.25,56.3232,56.2012,56.2256,11254.0
2020-07-02 14:55:00,69.17,69.21,69.08,69.11,15430.0,56.2581,56.2907,56.1849,56.2093,15430.0
2020-07-02 15:00:00,69.09,69.11,68.97,68.98,11714.0,56.1931,56.2093,56.0955,56.1036,11714.0
2020-07-02 15:05:00,69.01,69.11,68.99,69.04,14090.0,56.128,56.2093,56.1117,56.1524,14090.0
2020-07-02 15:10:00,69.03,69.03,68.91,68.94,13070.0,56.1443,56.1443,56.0467,56.0711,13070.0
2020-07-02 15:15:00,68.95,68.97,68.86,68.87,9418.0,56.0792,56.0955,56.006,56.0141,9418.0
2020-07-02 15:20:00,68.89,69.02,68.87,69.01,16421.0,56.0304,56.1361,56.0141,56.128,16421.0
2020-07-02 15:25:00,68.99,69.15,68.97,68.97,16248.0,56.1117,56.2419,56.0955,56.0955,16248.0
2020-07-02 15:30:00,68.98,69.04,68.89,68.95,30113.0,56.1036,56.1524,56.0304,56.0792,30113.0
2020-07-02 15:35:00,68.93,69.03,68.9,68.92,15278.0,56.0629,56.1443,56.0385,56.0548,15278.0
2020-07-02 15:40:00,68.93,68.95,68.63,68.66,43592.0,56.0629,56.0792,55.8189,55.8433,43592.0
2020-07-02 15:45:00,68.66,68.76,68.59,68.59,30136.0,55.8433,55.9247,55.7864,55.7864,30136.0
2020-07-02 15:50:00,68.62,68.74,68.57,68.58,61745.0,55.8108,55.9084,55.7701,55.7783,61745.0
2020-07-02 15:55:00,68.59,68.66,68.28,68.43,241635.0,55.7864,55.8433,55.5343,55.6563,241635.0
2020-07-06 09:30:00,69.61,69.92,69.2,69.21,88652.0,56.616,56.8681,56.2825,56.2907,88652.0
2020-07-06 09:35:00,69.23,69.52,68.82,69.52,71527.0,56.3069,56.5428,55.9735,56.5428,71527.0
2020-07-06 09:40:00,69.45,69.49,69.04,69.44,14626.0,56.4859,56.5184,56.1524,56.4777,14626.0
2020-07-06 09:45:00,69.43,69.8,69.42,69.62,23985.0,56.4696,56.7705,56.4615,56.6241,23985.0
2020-07-06 09:50:00,69.58,69.82,69.52,69.72,46428.0,56.5916,56.7868,56.5428,56.7055,46428.0
2020-07-06 09:55:00,69.75,69.95,69.65,69.74,36212.0,56.7299,56.8925,56.6485,56.7217,36212.0
2020-07-06 10:00:00,69.72,69.87,69.25,69.33,34923.0,56.7055,56.8275,56.3232,56.3883,34923.0
2020-07-06 10:05:00,69.29,69.36,68.8,68.87,44479.0,56.3557,56.4127,55.9572,56.0141,44479.0
2020-07-06 10:10:00,68.88,68.95,68.32,68.32,32084.0,56.0223,56.0792,55.5668,55.5668,32084.0
2020-07-06 10:15:00,68.32,68.67,68.26,68.37,55931.0,55.5668,55.8515,55.518,55.6075,55931.0
2020-07-06 10:20:00,68.35,68.36,67.98,67.99,39765.0,55.5912,55.5993,55.2903,55.2984,39765.0
2020-07-06 10:25:00,68.01,68.22,67.91,68.11,37297.0,55.3147,55.4855,55.2333,55.396,37297.0
2020-07-06 10:30:00,68.07,68.16,67.97,68.06,36385.0,55.3635,55.4367,55.2821,55.3553,36385.0
2020-07-06 10:35:00,68.08,68.29,67.97,68.21,23725.0,55.3716,55.5424,55.2821,55.4773,23725.0
2020-07-06 10:40:00,68.23,68.38,68.09,68.28,27204.0,55.4936,55.6156,55.3797,55.5343,27204.0
2020-07-06 10:45:00,68.22,68.57,68.21,68.53,23135.0,55.4855,55.7701,55.4773,55.7376,23135.0
2020-07-06 10:50:00,68.54,68.7,68.5,68.69,19104.0,55.7457,55.8759,55.7132,55.8677,19104.0
2020-07-06 10:55:00,68.7,68.72,68.54,68.7,16530.0,55.8759,55.8921,55.7457,55.8759,16530.0
2020-07-06 11:00:00,68.69,68.71,68.34,68.4,28301.0,55.8677,55.884,55.5831,55.6319,28301.0
2020-07-06 11:05:00,68.4,68.4,68.08,68.1,16622.0,55.6319,55.6319,55.3716,55.3879,16622.0
2020-07-06 11:10:00,68.07,68.14,68.0,68.07,19568.0,55.3635,55.4204,55.3065,55.3635,19568.0
2020-07-06 11:15:00,68.05,68.12,67.97,68.11,23552.0,55.3472,55.4041,55.2821,55.396,23552.0
2020-07-06 11:20:00,68.15,68.16,67.99,68.06,34760.0,55.4285,55.4367,55.2984,55.3553,34760.0
2020-07-06 11:25:00,68.05,68.18,68.0,68.0,38750.0,55.3472,55.4529,55.3065,55.3065,38750.0
2020-07-06 11:30:00,68.03,68.05,67.97,67.98,23249.0,55.3309,55.3472,55.2821,55.2903,23249.0
2020-07-06 11:35:00,67.97,68.08,67.83,67.84,37150.0,55.2821,55.3716,55.1683,55.1764,37150.0
2020-07-06 11:40:00,67.83,67.93,67.7,67.76,30420.0,55.1683,55.2496,55.0625,55.1113,30420.0
2020-07-06 11:45:00,67.74,67.8,67.65,67.66,26019.0,55.0951,55.1439,55.0219,55.03,26019.0
2020-07-06 11:50:00,67.65,67.65,67.17,67.17,52546.0,55.0219,55.0219,54.6315,54.6315,52546.0
2020-07-06 11:55:00,67.17,67.17,66.54,66.56,112455.0,54.6315,54.6315,54.1191,54.1353,112455.0
2020-07-06 12:00:00,66.54,66.54,66.28,66.5,142529.0,54.1191,54.1191,53.9076,54.0865,142529.0
2020-07-06 12:05:00,66.52,66.67,66.46,66.56,74318.0,54.1028,54.2248,54.054,54.1353,74318.0
2020-07-06 12:10:00,66.55,66.61,66.38,66.45,58458.0,54.1272,54.176,53.9889,54.0459,58458.0
2020-07-06 12:15:00,66.47,66.75,66.46,66.73,35590.0,54.0621,54.2899,54.054,54.2736,35590.0
2020-07-06 12:20:00,66.75,66.88,66.64,66.87,50956.0,54.2899,54.3956,54.2004,54.3875,50956.0
2020-07-06 12:25:00,66.86,67.16,66.86,67.12,29122.0,54.3793,54.6233,54.3793,54.5908,29122.0
2020-07-06 12:30:00,67.11,67.15,67.02,67.04,25058.0,54.5827,54.6152,54.5095,54.5257,25058.0
2020-07-06 12:35:00,67.08,67.2,67.01,67.08,36821.0,54.5583,54.6559,54.5013,54.5583,36821.0
2020-07-06 12:40:00,67.05,67.06,66.88,67.02,22127.0,54.5339,54.542,54.3956,54.5095,22127.0
2020-07-06 12:45:00,67.0,67.12,66.94,67.12,12444.0,54.4932,54.5908,54.4444,54.5908,12444.0
2020-07-06 12:50:00,67.12,67.25,66.99,67.2,38067.0,54.5908,54.6965,54.4851,54.6559,38067.0
2020-07-06 12:55:00,67.25,67.45,67.23,67.44,20772.0,54.6965,54.8592,54.6803,54.8511,20772.0
2020-07-06 13:00:00,67.45,67.48,67.26,67.35,34781.0,54.8592,54.8836,54.7047,54.7779,34781.0
2020-07-06 13:05:00,67.37,67.37,67.28,67.3,11976.0,54.7941,54.7941,54.7209,54.7372,11976.0
2020-07-06 13:10:00,67.28,67.36,67.27,67.29,36647.0,54.7209,54.786,54.7128,54.7291,36647.0
2020-07-06 13:15:00,67.28,67.42,67.24,67.4,24251.0,54.7209,54.8348,54.6884,54.8185,24251.0
2020-07-06 13:20:00,67.41,67.43,67.27,67.3,13093.0,54.8267,54.8429,54.7128,54.7372,13093.0
2020-07-06 13:25:00,67.28,67.3,67.21,67.28,18589.0,54.7209,54.7372,54.664,54.7209,18589.0
2020-07-06 13:30:00,67.3,67.37,67.25,67.36,18744.0,54.7372,54.7941,54.6965,54.786,18744.0
2020-07-06 13:35:00,67.34,67.47,67.34,67.41,19298.0,54.7697,54.8755,54.7697,54.8267,19298.0
2020-07-06 13:40:00,67.42,67.47,67.37,67.37,21054.0,54.8348,54.8755,54.7941,54.7941,21054.0
2020-07-06 13:45:00,67.37,67.47,67.29,67.44,13587.0,54.7941,54.8755,54.7291,54.8511,13587.0
2020-07-06 13:50:00,67.47,67.58,67.45,67.56,10938.0,54.8755,54.9649,54.8592,54.9487,10938.0
2020-07-06 13:55:00,67.55,67.61,67.5,67.51,15964.0,54.9405,54.9893,54.8999,54.908,15964.0
2020-07-06 14:00:00,67.52,67.58,67.41,67.56,23990.0,54.9161,54.9649,54.8267,54.9487,23990.0
2020-07-06 14:05:00,67.56,67.71,67.44,67.69,22089.0,54.9487,55.0707,54.8511,55.0544,22089.0
2020-07-06 14:10:00,67.7,67.81,67.67,67.67,17069.0,55.0625,55.152,55.0381,55.0381,17069.0
2020-07-06 14:15:00,67.68,67.76,67.56,67.56,14957.0,55.0463,55.1113,54.9487,54.9487,14957.0
2020-07-06 14:20:00,67.57,67.6,67.46,67.46,17258.0,54.9568,54.9812,54.8673,54.8673,17258.0
2020-07-06 14:25:00,67.48,67.63,67.47,67.58,11904.0,54.8836,55.0056,54.8755,54.9649,11904.0
2020-07-06 14:30:00,67.57,67.61,67.52,67.61,11234.0,54.9568,54.9893,54.9161,54.9893,11234.0
2020-07-06 14:35:00,67.61,67.65,67.53,67.57,20227.0,54.9893,55.0219,54.9243,54.9568,20227.0
2020-07-06 14:40:00,67.56,67.6,67.47,67.5,11741.0,54.9487,54.9812,54.8755,54.8999,11741.0
2020-07-06 14:45:00,67.47,67.53,67.43,67.45,13691.0,54.8755,54.9243,54.8429,54.8592,13691.0
2020-07-06 14:50:00,67.44,67.6,67.4,67.59,13692.0,54.8511,54.9812,54.8185,54.9731,13692.0
2020-07-06 14:55:00,67.58,67.67,67.5,67.52,19740.0,54.9649,55.0381,54.8999,54.9161,19740.0
2020-07-06 15:00:00,67.5,67.67,67.5,67.6,22321.0,54.8999,55.0381,54.8999,54.9812,22321.0
2020-07-06 15:05:00,67.61,67.9,67.61,67.76,37990.0,54.9893,55.2252,54.9893,55.1113,37990.0
2020-07-06 15:10:00,67.77,67.82,67.64,67.67,19647.0,55.1195,55.1601,55.0137,55.0381,19647.0
2020-07-06 15:15:00,67.67,67.67,67.5,67.55,16122.0,55.0381,55.0381,54.8999,54.9405,16122.0
2020-07-06 15:20:00,67.53,67.67,67.53,67.6,18632.0,54.9243,55.0381,54.9243,54.9812,18632.0
2020-07-06 15:25:00,67.59,67.69,67.59,67.65,21169.0,54.9731,55.0544,54.9731,55.0219,21169.0
2020-07-06 15:30:00,67.66,67.7,67.54,67.6,25700.0,55.03,55.0625,54.9324,54.9812,25700.0
2020-07-06 15:35:00,67.6,67.72,67.6,67.66,24837.0,54.9812,55.0788,54.9812,55.03,24837.0
2020-07-06 15:40:00,67.66,67.83,67.65,67.76,29705.0,55.03,55.1683,55.0219,55.1113,29705.0
2020-07-06 15:45:00,67.76,67.89,67.7,67.88,41697.0,55.1113,55.2171,55.0625,55.2089,41697.0
2020-07-06 15:50:00,67.93,68.07,67.83,68.06,93173.0,55.2496,55.3635,55.1683,55.3553,93173.0
2020-07-06 15:55:00,68.06,68.1,67.89,68.08,140827.0,55.3553,55.3879,55.2171,55.3716,140827.0
2020-07-07 09:30:00,67.19,67.25,66.39,66.5,98752.0,54.6477,54.6965,53.9971,54.0865,98752.0
2020-07-07 09:35:00,66.42,66.66,66.28,66.46,75413.0,54.0215,54.2167,53.9076,54.054,75413.0
2020-07-07 09:40:00,66.5,66.83,66.47,66.48,27552.0,54.0865,54.3549,54.0621,54.0703,27552.0
2020-07-07 09:45:00,66.5,66.91,66.49,66.64,21669.0,54.0865,54.42,54.0784,54.2004,21669.0
2020-07-07 09:50:00,66.63,66.63,66.27,66.34,37468.0,54.1923,54.1923,53.8995,53.9564,37468.0
2020-07-07 09:55:00,66.37,66.75,66.29,66.74,28762.0,53.9808,54.2899,53.9157,54.2817,28762.0
2020-07-07 10:00:00,66.69,66.87,66.51,66.82,28480.0,54.2411,54.3875,54.0947,54.3468,28480.0
2020-07-07 10:05:00,66.79,66.91,66.78,66.83,24227.0,54.3224,54.42,54.3143,54.3549,24227.0
2020-07-07 10:10:00,66.86,67.25,66.85,67.21,27201.0,54.3793,54.6965,54.3712,54.664,27201.0
2020-07-07 10:15:00,67.17,67.24,66.9,66.95,16733.0,54.6315,54.6884,54.4119,54.4525,16733.0
2020-07-07 10:20:00,66.94,67.02,66.82,66.87,19683.0,54.4444,54.5095,54.3468,54.3875,19683.0
2020-07-07 10:25:00,66.88,67.05,66.78,66.91,25960.0,54.3956,54.5339,54.3143,54.42,25960.0
2020-07-07 10:30:00,66.94,66.98,66.54,66.58,23183.0,54.4444,54.4769,54.1191,54.1516,23183.0
2020-07-07 10:35:00,66.59,66.67,66.43,66.47,30239.0,54.1597,54.2248,54.0296,54.0621,30239.0
2020-07-07 10:40:00,66.47,66.48,66.23,66.33,24062.0,54.0621,54.0703,53.8669,53.9483,24062.0
2020-07-07 10:45:00,66.3,66.35,66.2,66.31,17461.0,53.9239,53.9645,53.8425,53.932,17461.0
2020-07-07 10:50:00,66.3,66.52,66.29,66.44,22107.0,53.9239,54.1028,53.9157,54.0377,22107.0
2020-07-07 10:55:00,66.44,66.58,66.35,66.58,20620.0,54.0377,54.1516,53.9645,54.1516,20620.0
2020-07-07 11:00:00,66.56,66.57,66.29,66.34,25667.0,54.1353,54.1435,53.9157,53.9564,25667.0
2020-07-07 11:05:00,66.36,66.42,66.25,66.36,19297.0,53.9727,54.0215,53.8832,53.9727,19297.0
2020-07-07 11:10:00,66.33,66.71,66.33,66.48,21223.0,53.9483,54.2573,53.9483,54.0703,21223.0
2020-07-07 11:15:00,66.54,66.68,66.48,66.61,16261.0,54.1191,54.2329,54.0703,54.176,16261.0
2020-07-07 11:20:00,66.58,66.63,66.4,66.49,30459.0,54.1516,54.1923,54.0052,54.0784,30459.0
2020-07-07 11:25:00,66.51,66.51,66.22,66.33,28508.0,54.0947,54.0947,53.8588,53.9483,28508.0
2020-07-07 11:30:00,66.32,66.33,66.15,66.2,32583.0,53.9401,53.9483,53.8019,53.8425,32583.0
2020-07-07 11:35:00,66.19,66.35,66.12,66.2,19521.0,53.8344,53.9645,53.7775,53.8425,19521.0
2020-07-07 11:40:00,66.15,66.17,65.99,66.13,42540.0,53.8019,53.8181,53.6717,53.7856,42540.0
2020-07-07 11:45:00,66.14,66.37,66.07,66.33,12789.0,53.7937,53.9808,53.7368,53.9483,12789.0
2020-07-07 11:50:00,66.38,66.39,66.28,66.32,10268.0,53.9889,53.9971,53.9076,53.9401,10268.0
2020-07-07 11:55:00,66.31,66.32,66.15,66.28,19891.0,53.932,53.9401,53.8019,53.9076,19891.0
2020-07-07 12:00:00,66.27,66.29,66.16,66.17,9031.0,53.8995,53.9157,53.81,53.8181,9031.0
2020-07-07 12:05:00,66.17,66.46,66.17,66.36,12122.0,53.8181,54.054,53.8181,53.9727,12122.0
2020-07-07 12:10:00,66.38,66.46,66.37,66.45,7847.0,53.9889,54.054,53.9808,54.0459,7847.0
2020-07-07 12:15:00,66.41,66.59,66.38,66.43,13877.0,54.0133,54.1597,53.9889,54.0296,13877.0
2020-07-07 12:20:00,66.37,66.43,66.21,66.22,17620.0,53.9808,54.0296,53.8507,53.8588,17620.0
2020-07-07 12:25:00,66.23,66.29,66.17,66.2,12905.0,53.8669,53.9157,53.8181,53.8425,12905.0
2020-07-07 12:30:00,66.2,66.23,66.0,66.0,15889.0,53.8425,53.8669,53.6799,53.6799,15889.0
2020-07-07 12:35:00,66.0,66.01,65.83,65.84,19065.0,53.6799,53.688,53.5416,53.5497,19065.0
2020-07-07 12:40:00,65.85,66.08,65.85,66.01,25557.0,53.5579,53.7449,53.5579,53.688,25557.0
2020-07-07 12:45:00,66.01,66.04,65.87,65.95,16666.0,53.688,53.7124,53.5741,53.6392,16666.0
2020-07-07 12:50:00,65.93,65.95,65.75,65.78,21446.0,53.6229,53.6392,53.4765,53.5009,21446.0
2020-07-07 12:55:00,65.79,65.89,65.75,65.75,8614.0,53.5091,53.5904,53.4765,53.4765,8614.0
2020-07-07 13:00:00,65.76,65.96,65.75,65.9,13165.0,53.4847,53.6473,53.4765,53.5985,13165.0
2020-07-07 13:05:00,65.9,65.98,65.88,65.9,16235.0,53.5985,53.6636,53.5823,53.5985,16235.0
2020-07-07 13:10:00,65.92,66.05,65.86,65.86,21845.0,53.6148,53.7205,53.566,53.566,21845.0
2020-07-07 13:15:00,65.88,65.88,65.66,65.68,31792.0,53.5823,53.5823,53.4033,53.4196,31792.0
2020-07-07 13:20:00,65.68,65.75,65.67,65.68,26690.0,53.4196,53.4765,53.4115,53.4196,26690.0
2020-07-07 13:25:00,65.67,65.82,65.63,65.8,49300.0,53.4115,53.5335,53.3789,53.5172,49300.0
2020-07-07 13:30:00,65.79,65.79,65.7,65.72,13564.0,53.5091,53.5091,53.4359,53.4521,13564.0
2020-07-07 13:35:00,65.74,65.79,65.68,65.71,20280.0,53.4684,53.5091,53.4196,53.444,20280.0
2020-07-07 13:40:00,65.71,65.87,65.67,65.76,36567.0,53.444,53.5741,53.4115,53.4847,36567.0
2020-07-07 13:45:00,65.78,65.87,65.76,65.87,29575.0,53.5009,53.5741,53.4847,53.5741,29575.0
2020-07-07 13:50:00,65.86,65.88,65.79,65.87,21422.0,53.566,53.5823,53.5091,53.5741,21422.0
2020-07-07 13:55:00,65.88,66.12,65.88,66.08,41919.0,53.5823,53.7775,53.5823,53.7449,41919.0
2020-07-07 14:00:00,66.08,66.13,65.84,65.84,14852.0,53.7449,53.7856,53.5497,53.5497,14852.0
2020-07-07 14:05:00,65.84,65.95,65.82,65.83,13065.0,53.5497,53.6392,53.5335,53.5416,13065.0
2020-07-07 14:10:00,65.83,65.86,65.76,65.82,15795.0,53.5416,53.566,53.4847,53.5335,15795.0
2020-07-07 14:15:00,65.83,65.83,65.67,65.7,14609.0,53.5416,53.5416,53.4115,53.4359,14609.0
2020-07-07 14:20:00,65.67,65.75,65.63,65.66,14186.0,53.4115,53.4765,53.3789,53.4033,14186.0
2020-07-07 14:25:00,65.66,65.78,65.6,65.74,13455.0,53.4033,53.5009,53.3545,53.4684,13455.0
2020-07-07 14:30:00,65.7,65.71,65.51,65.53,19987.0,53.4359,53.444,53.2813,53.2976,19987.0
2020-07-07 14:35:00,65.54,65.6,65.5,65.53,17451.0,53.3057,53.3545,53.2732,53.2976,17451.0
2020-07-07 14:40:00,65.55,65.56,65.42,65.42,20477.0,53.3139,53.322,53.2081,53.2081,20477.0
2020-07-07 14:45:00,65.4,65.44,65.33,65.37,15159.0,53.1919,53.2244,53.1349,53.1675,15159.0
2020-07-07 14:50:00,65.35,65.4,65.3,65.31,15086.0,53.1512,53.1919,53.1105,53.1187,15086.0
2020-07-07 14:55:00,65.31,65.42,65.3,65.36,11669.0,53.1187,53.2081,53.1105,53.1593,11669.0
2020-07-07 15:00:00,65.41,65.42,65.25,65.27,23720.0,53.2,53.2081,53.0699,53.0861,23720.0
2020-07-07 15:05:00,65.3,65.41,65.15,65.19,24373.0,53.1105,53.2,52.9885,53.0211,24373.0
2020-07-07 15:10:00,65.19,65.27,65.15,65.17,17990.0,53.0211,53.0861,52.9885,53.0048,17990.0
2020-07-07 15:15:00,65.2,65.23,65.09,65.11,41907.0,53.0292,53.0536,52.9397,52.956,41907.0
2020-07-07 15:20:00,65.1,65.26,65.04,65.22,32512.0,52.9479,53.078,52.8991,53.0455,32512.0
2020-07-07 15:25:00,65.21,65.22,65.04,65.11,28534.0,53.0373,53.0455,52.8991,52.956,28534.0
2020-07-07 15:30:00,65.13,65.14,64.96,65.04,55973.0,52.9723,52.9804,52.834,52.8991,55973.0
2020-07-07 15:35:00,65.07,65.12,64.86,64.89,42565.0,52.9235,52.9641,52.7527,52.7771,42565.0
2020-07-07 15:40:00,64.9,64.99,64.82,64.92,31830.0,52.7852,52.8584,52.7201,52.8015,31830.0
2020-07-07 15:45:00,64.91,64.93,64.65,64.73,48370.0,52.7933,52.8096,52.5819,52.6469,48370.0
2020-07-07 15:50:00,64.73,64.74,64.5,64.59,119484.0,52.6469,52.6551,52.4599,52.5331,119484.0
2020-07-07 15:55:00,64.59,64.7,64.48,64.61,168636.0,52.5331,52.6225,52.4436,52.5493,168636.0
2020-07-08 09:30:00,64.68,64.8,64.03,64.24,79470.0,52.6063,52.7039,52.0776,52.2484,79470.0
2020-07-08 09:35:00,64.3,64.75,63.91,64.7,65345.0,52.2972,52.6632,51.98,52.6225,65345.0
2020-07-08 09:40:00,64.66,65.12,64.6,65.09,28709.0,52.59,52.9641,52.5412,52.9397,28709.0
2020-07-08 09:45:00,65.11,65.29,65.06,65.29,21433.0,52.956,53.1024,52.9153,53.1024,21433.0
2020-07-08 09:50:00,65.26,65.42,65.18,65.34,35783.0,53.078,53.2081,53.0129,53.1431,35783.0
2020-07-08 09:55:00,65.39,65.45,65.21,65.34,13941.0,53.1837,53.2325,53.0373,53.1431,13941.0
2020-07-08 10:00:00,65.31,65.43,65.21,65.32,21879.0,53.1187,53.2163,53.0373,53.1268,21879.0
2020-07-08 10:05:00,65.31,65.31,65.04,65.13,27323.0,53.1187,53.1187,52.8991,52.9723,27323.0
2020-07-08 10:10:00,65.18,65.57,65.18,65.31,20048.0,53.0129,53.3301,53.0129,53.1187,20048.0
2020-07-08 10:15:00,65.3,65.3,64.99,65.04,28726.0,53.1105,53.1105,52.8584,52.8991,28726.0
2020-07-08 10:20:00,65.04,65.15,65.0,65.11,13954.0,52.8991,52.9885,52.8665,52.956,13954.0
2020-07-08 10:25:00,65.11,65.26,65.04,65.17,15435.0,52.956,53.078,52.8991,53.0048,15435.0
2020-07-08 10:30:00,65.14,65.3,65.1,65.18,14720.0,52.9804,53.1105,52.9479,53.0129,14720.0
2020-07-08 10:35:00,65.14,65.39,65.13,65.32,31991.0,52.9804,53.1837,52.9723,53.1268,31991.0
2020-07-08 10:40:00,65.3,65.52,65.27,65.43,19702.0,53.1105,53.2895,53.0861,53.2163,19702.0
2020-07-08 10:45:00,65.45,65.48,65.11,65.16,18584.0,53.2325,53.2569,52.956,52.9967,18584.0
2020-07-08 10:50:00,65.14,65.14,64.91,64.99,35850.0,52.9804,52.9804,52.7933,52.8584,35850.0
2020-07-08 10:55:00,65.0,65.03,64.71,64.8,17749.0,52.8665,52.8909,52.6307,52.7039,17749.0
2020-07-08 11:00:00,64.82,64.82,64.44,64.47,15321.0,52.7201,52.7201,52.4111,52.4355,15321.0
2020-07-08 11:05:00,64.43,64.5,64.15,64.25,29527.0,52.4029,52.4599,52.1752,52.2565,29527.0
2020-07-08 11:10:00,64.24,64.43,64.12,64.42,37367.0,52.2484,52.4029,52.1508,52.3948,37367.0
2020-07-08 11:15:00,64.37,64.45,64.24,64.36,16807.0,52.3541,52.4192,52.2484,52.346,16807.0
2020-07-08 11:20:00,64.42,64.42,64.13,64.28,12319.0,52.3948,52.3948,52.1589,52.2809,12319.0
2020-07-08 11:25:00,64.32,64.32,64.18,64.22,17746.0,52.3135,52.3135,52.1996,52.2321,17746.0
2020-07-08 11:30:00,64.19,64.4,64.18,64.2,46956.0,52.2077,52.3785,52.1996,52.2159,46956.0
2020-07-08 11:35:00,64.2,64.34,64.14,64.31,15111.0,52.2159,52.3297,52.1671,52.3053,15111.0
2020-07-08 11:40:00,64.32,64.32,64.02,64.06,14828.0,52.3135,52.3135,52.0695,52.102,14828.0
2020-07-08 11:45:00,64.09,64.1,63.75,63.82,52049.0,52.1264,52.1345,51.8499,51.9068,52049.0
2020-07-08 11:50:00,63.82,63.93,63.76,63.84,84045.0,51.9068,51.9963,51.858,51.9231,84045.0
2020-07-08 11:55:00,63.81,63.85,63.64,63.75,23669.0,51.8987,51.9312,51.7604,51.8499,23669.0
2020-07-08 12:00:00,63.77,63.86,63.66,63.73,16348.0,51.8661,51.9393,51.7767,51.8336,16348.0
2020-07-08 12:05:00,63.73,63.83,63.71,63.72,19275.0,51.8336,51.9149,51.8173,51.8255,19275.0
2020-07-08 12:10:00,63.74,63.9,63.73,63.83,27321.0,51.8417,51.9719,51.8336,51.9149,27321.0
2020-07-08 12:15:00,63.84,64.0,63.73,63.93,73483.0,51.9231,52.0532,51.8336,51.9963,73483.0
2020-07-08 12:20:00,63.92,64.26,63.91,64.26,70135.0,51.9881,52.2647,51.98,52.2647,70135.0
2020-07-08 12:25:00,64.26,64.3,64.14,64.26,57980.0,52.2647,52.2972,52.1671,52.2647,57980.0
2020-07-08 12:30:00,64.29,64.41,64.17,64.2,26012.0,52.2891,52.3867,52.1915,52.2159,26012.0
2020-07-08 12:35:00,64.21,64.45,64.21,64.39,14481.0,52.224,52.4192,52.224,52.3704,14481.0
2020-07-08 12:40:00,64.37,64.38,64.24,64.26,26722.0,52.3541,52.3623,52.2484,52.2647,26722.0
2020-07-08 12:45:00,64.26,64.53,64.26,64.37,27940.0,52.2647,52.4843,52.2647,52.3541,27940.0
2020-07-08 12:50:00,64.38,64.45,64.25,64.29,21443.0,52.3623,52.4192,52.2565,52.2891,21443.0
2020-07-08 12:55:00,64.29,64.51,64.28,64.46,11721.0,52.2891,52.468,52.2809,52.4273,11721.0
2020-07-08 13:00:00,64.45,64.53,64.42,64.53,15785.0,52.4192,52.4843,52.3948,52.4843,15785.0
2020-07-08 13:05:00,64.51,64.62,64.51,64.55,27664.0,52.468,52.5575,52.468,52.5005,27664.0
2020-07-08 13:10:00,64.53,64.55,64.34,64.4,12899.0,52.4843,52.5005,52.3297,52.3785,12899.0
2020-07-08 13:15:00,64.39,64.4,64.15,64.15,16284.0,52.3704,52.3785,52.1752,52.1752,16284.0
2020-07-08 13:20:00,64.17,64.22,64.06,64.06,13855.0,52.1915,52.2321,52.102,52.102,13855.0
2020-07-08 13:25:00,64.08,64.17,64.03,64.08,13230.0,52.1183,52.1915,52.0776,52.1183,13230.0
2020-07-08 13:30:00,64.06,64.11,64.01,64.11,11834.0,52.102,52.1427,52.0613,52.1427,11834.0
2020-07-08 13:35:00,64.09,64.23,63.99,64.21,28979.0,52.1264,52.2403,52.0451,52.224,28979.0
2020-07-08 13:40:00,64.25,64.26,64.07,64.07,10025.0,52.2565,52.2647,52.1101,52.1101,10025.0
2020-07-08 13:45:00,64.06,64.08,64.01,64.03,15503.0,52.102,52.1183,52.0613,52.0776,15503.0
2020-07-08 13:50:00,64.03,64.09,64.02,64.03,13715.0,52.0776,52.1264,52.0695,52.0776,13715.0
2020-07-08 13:55:00,64.03,64.03,63.86,63.91,15389.0,52.0776,52.0776,51.9393,51.98,15389.0
2020-07-08 14:00:00,63.9,64.13,63.84,63.98,16066.0,51.9719,52.1589,51.9231,52.0369,16066.0
2020-07-08 14:05:00,64.0,64.15,63.99,64.07,10862.0,52.0532,52.1752,52.0451,52.1101,10862.0
2020-07-08 14:10:00,64.1,64.31,64.1,64.26,13356.0,52.1345,52.3053,52.1345,52.2647,13356.0
2020-07-08 14:15:00,64.28,64.4,64.27,64.38,8324.0,52.2809,52.3785,52.2728,52.3623,8324.0
2020-07-08 14:20:00,64.39,64.5,64.35,64.36,12981.0,52.3704,52.4599,52.3379,52.346,12981.0
2020-07-08 14:25:00,64.39,64.51,64.38,64.39,16866.0,52.3704,52.468,52.3623,52.3704,16866.0
2020-07-08 14:30:00,64.38,64.38,64.18,64.19,26534.0,52.3623,52.3623,52.1996,52.2077,26534.0
2020-07-08 14:35:00,64.19,64.22,64.1,64.19,22575.0,52.2077,52.2321,52.1345,52.2077,22575.0
2020-07-08 14:40:00,64.21,64.25,64.0,64.0,20827.0,52.224,52.2565,52.0532,52.0532,20827.0
2020-07-08 14:45:00,64.0,64.08,63.8,63.89,45322.0,52.0532,52.1183,51.8905,51.9637,45322.0
2020-07-08 14:50:00,63.9,63.93,63.79,63.83,35793.0,51.9719,51.9963,51.8824,51.9149,35793.0
2020-07-08 14:55:00,63.87,63.91,63.76,63.89,41151.0,51.9475,51.98,51.858,51.9637,41151.0
2020-07-08 15:00:00,63.9,63.91,63.82,63.86,46757.0,51.9719,51.98,51.9068,51.9393,46757.0
2020-07-08 15:05:00,63.85,64.07,63.78,63.93,53764.0,51.9312,52.1101,51.8743,51.9963,53764.0
2020-07-08 15:10:00,63.96,64.16,63.96,64.1,34384.0,52.0207,52.1833,52.0207,52.1345,34384.0
2020-07-08 15:15:00,64.12,64.18,64.05,64.08,35905.0,52.1508,52.1996,52.0939,52.1183,35905.0
2020-07-08 15:20:00,64.08,64.42,64.07,64.36,58178.0,52.1183,52.3948,52.1101,52.346,58178.0
2020-07-08 15:25:00,64.37,64.37,64.14,64.18,74586.0,52.3541,52.3541,52.1671,52.1996,74586.0
2020-07-08 15:30:00,64.18,64.39,64.18,64.32,40987.0,52.1996,52.3704,52.1996,52.3135,40987.0
2020-07-08 15:35:00,64.31,64.35,64.1,64.12,56225.0,52.3053,52.3379,52.1345,52.1508,56225.0
2020-07-08 15:40:00,64.11,64.14,64.0,64.06,63798.0,52.1427,52.1671,52.0532,52.102,63798.0
2020-07-08 15:45:00,64.06,64.08,63.73,63.85,91653.0,52.102,52.1183,51.8336,51.9312,91653.0
2020-07-08 15:50:00,63.87,64.17,63.85,64.16,102699.0,51.9475,52.1915,51.9312,52.1833,102699.0
2020-07-08 15:55:00,64.17,64.17,63.82,63.98,278243.0,52.1915,52.1915,51.9068,52.0369,278243.0
2020-07-09 09:30:00,64.0,64.33,63.17,63.43,89246.0,52.0532,52.3216,51.3781,51.5896,89246.0
2020-07-09 09:35:00,63.34,63.39,62.77,62.86,57764.0,51.5164,51.5571,51.0528,51.126,57764.0
2020-07-09 09:40:00,62.86,63.1,62.66,62.66,91799.0,51.126,51.3212,50.9633,50.9633,91799.0
2020-07-09 09:45:00,62.66,62.75,62.46,62.74,60491.0,50.9633,51.0365,50.8007,51.0284,60491.0
2020-07-09 09:50:00,62.7,62.84,62.43,62.44,48213.0,50.9959,51.1097,50.7763,50.7844,48213.0
2020-07-09 09:55:00,62.44,62.44,62.12,62.2,43236.0,50.7844,50.7844,50.5241,50.5892,43236.0
2020-07-09 10:00:00,62.2,62.56,62.17,62.43,41726.0,50.5892,50.882,50.5648,50.7763,41726.0
2020-07-09 10:05:00,62.41,62.59,62.36,62.38,45021.0,50.76,50.9064,50.7193,50.7356,45021.0
2020-07-09 10:10:00,62.37,62.44,62.17,62.18,43664.0,50.7275,50.7844,50.5648,50.5729,43664.0
2020-07-09 10:15:00,62.17,62.17,61.92,61.95,50302.0,50.5648,50.5648,50.3615,50.3859,50302.0
2020-07-09 10:20:00,61.95,62.08,61.79,61.83,41040.0,50.3859,50.4916,50.2557,50.2883,41040.0
2020-07-09 10:25:00,61.79,61.81,61.52,61.6,48490.0,50.2557,50.272,50.0361,50.1012,48490.0
2020-07-09 10:30:00,61.6,61.62,61.3,61.33,50539.0,50.1012,50.1175,49.8572,49.8816,50539.0
2020-07-09 10:35:00,61.34,61.4,60.97,61.05,45881.0,49.8897,49.9385,49.5888,49.6539,45881.0
2020-07-09 10:40:00,61.04,61.04,60.77,60.93,54933.0,49.6457,49.6457,49.4261,49.5563,54933.0
2020-07-09 10:45:00,60.98,61.26,60.86,61.15,59652.0,49.5969,49.8247,49.4993,49.7352,59652.0
2020-07-09 10:50:00,61.16,61.27,60.91,60.95,51981.0,49.7433,49.8328,49.54,49.5725,51981.0
2020-07-09 10:55:00,60.99,61.03,60.64,60.75,57960.0,49.6051,49.6376,49.3204,49.4099,57960.0
2020-07-09 11:00:00,60.74,60.77,60.4,60.44,56095.0,49.4017,49.4261,49.1252,49.1577,56095.0
2020-07-09 11:05:00,60.45,60.98,60.33,60.98,75739.0,49.1659,49.5969,49.0683,49.5969,75739.0
2020-07-09 11:10:00,60.99,61.02,60.58,60.71,95730.0,49.6051,49.6295,49.2716,49.3773,95730.0
2020-07-09 11:15:00,60.68,60.8,60.36,60.41,60838.0,49.3529,49.4505,49.0927,49.1333,60838.0
2020-07-09 11:20:00,60.41,60.66,60.35,60.6,50570.0,49.1333,49.3367,49.0845,49.2879,50570.0
2020-07-09 11:25:00,60.57,60.7,60.45,60.67,30555.0,49.2635,49.3692,49.1659,49.3448,30555.0
2020-07-09 11:30:00,60.65,60.82,60.56,60.6,59417.0,49.3285,49.4668,49.2553,49.2879,59417.0
2020-07-09 11:35:00,60.62,60.73,60.42,60.58,26534.0,49.3041,49.3936,49.1415,49.2716,26534.0
2020-07-09 11:40:00,60.59,60.6,60.26,60.39,36809.0,49.2797,49.2879,49.0113,49.1171,36809.0
2020-07-09 11:45:00,60.36,60.47,60.32,60.43,27286.0,49.0927,49.1821,49.0601,49.1496,27286.0
2020-07-09 11:50:00,60.38,60.67,60.32,60.61,27855.0,49.1089,49.3448,49.0601,49.296,27855.0
2020-07-09 11:55:00,60.6,60.6,60.45,60.51,22297.0,49.2879,49.2879,49.1659,49.2147,22297.0
2020-07-09 12:00:00,60.51,60.92,60.48,60.9,25410.0,49.2147,49.5481,49.1903,49.5319,25410.0
2020-07-09 12:05:00,60.9,60.91,60.71,60.79,24260.0,49.5319,49.54,49.3773,49.4424,24260.0
2020-07-09 12:10:00,60.79,60.9,60.73,60.77,16978.0,49.4424,49.5319,49.3936,49.4261,16978.0
2020-07-09 12:15:00,60.79,60.8,60.63,60.69,23416.0,49.4424,49.4505,49.3123,49.3611,23416.0
2020-07-09 12:20:00,60.69,60.78,60.61,60.73,13360.0,49.3611,49.4343,49.296,49.3936,13360.0
2020-07-09 12:25:00,60.75,60.79,60.63,60.64,13606.0,49.4099,49.4424,49.3123,49.3204,13606.0
2020-07-09 12:30:00,60.61,60.64,60.55,60.6,15354.0,49.296,49.3204,49.2472,49.2879,15354.0
2020-07-09 12:35:00,60.59,60.73,60.53,60.56,32306.0,49.2797,49.3936,49.2309,49.2553,32306.0
2020-07-09 12:40:00,60.58,60.65,60.53,60.56,21782.0,49.2716,49.3285,49.2309,49.2553,21782.0
2020-07-09 12:45:00,60.56,60.62,60.49,60.49,20889.0,49.2553,49.3041,49.1984,49.1984,20889.0
2020-07-09 12:50:00,60.47,60.47,60.36,60.45,26152.0,49.1821,49.1821,49.0927,49.1659,26152.0
2020-07-09 12:55:00,60.47,60.49,60.36,60.49,19348.0,49.1821,49.1984,49.0927,49.1984,19348.0
2020-07-09 13:00:00,60.48,60.62,60.36,60.55,53974.0,49.1903,49.3041,49.0927,49.2472,53974.0
2020-07-09 13:05:00,60.55,60.77,60.51,60.73,40313.0,49.2472,49.4261,49.2147,49.3936,40313.0
2020-07-09 13:10:00,60.73,60.79,60.6,60.64,40672.0,49.3936,49.4424,49.2879,49.3204,40672.0
2020-07-09 13:15:00,60.63,60.74,60.51,60.53,42027.0,49.3123,49.4017,49.2147,49.2309,42027.0
2020-07-09 13:20:00,60.53,60.54,60.27,60.31,39013.0,49.2309,49.2391,49.0195,49.052,39013.0
2020-07-09 13:25:00,60.31,60.32,60.07,60.08,51610.0,49.052,49.0601,48.8568,48.8649,51610.0
2020-07-09 13:30:00,60.09,60.2,60.07,60.14,41123.0,48.8731,48.9625,48.8568,48.9137,41123.0
2020-07-09 13:35:00,60.11,60.22,60.11,60.16,20748.0,48.8893,48.9788,48.8893,48.93,20748.0
2020-07-09 13:40:00,60.16,60.27,59.95,59.96,56362.0,48.93,49.0195,48.7592,48.7673,56362.0
2020-07-09 13:45:00,59.95,60.07,59.95,60.04,45797.0,48.7592,48.8568,48.7592,48.8324,45797.0
2020-07-09 13:50:00,60.01,60.04,59.88,59.96,31112.0,48.808,48.8324,48.7023,48.7673,31112.0
2020-07-09 13:55:00,59.97,60.01,59.84,59.94,24133.0,48.7755,48.808,48.6697,48.7511,24133.0
2020-07-09 14:00:00,59.91,60.0,59.89,59.97,31897.0,48.7267,48.7999,48.7104,48.7755,31897.0
2020-07-09 14:05:00,59.98,60.08,59.93,59.95,50041.0,48.7836,48.8649,48.7429,48.7592,50041.0
2020-07-09 14:10:00,59.94,60.03,59.92,59.96,26158.0,48.7511,48.8243,48.7348,48.7673,26158.0
2020-07-09 14:15:00,59.96,60.09,59.94,60.05,21294.0,48.7673,48.8731,48.7511,48.8405,21294.0
2020-07-09 14:20:00,60.02,60.04,59.82,59.84,27732.0,48.8161,48.8324,48.6535,48.6697,27732.0
2020-07-09 14:25:00,59.83,59.93,59.81,59.89,30364.0,48.6616,48.7429,48.6453,48.7104,30364.0
2020-07-09 14:30:00,59.9,59.95,59.79,59.81,57118.0,48.7185,48.7592,48.6291,48.6453,57118.0
2020-07-09 14:35:00,59.8,59.85,59.69,59.72,42384.0,48.6372,48.6779,48.5477,48.5721,42384.0
2020-07-09 14:40:00,59.73,59.82,59.55,59.55,40908.0,48.5803,48.6535,48.4339,48.4339,40908.0
2020-07-09 14:45:00,59.53,59.6,59.47,59.53,48592.0,48.4176,48.4745,48.3688,48.4176,48592.0
2020-07-09 14:50:00,59.53,59.53,59.4,59.4,40685.0,48.4176,48.4176,48.3119,48.3119,40685.0
2020-07-09 14:55:00,59.4,59.54,59.36,59.43,77142.0,48.3119,48.4257,48.2793,48.3363,77142.0
2020-07-09 15:00:00,59.42,59.69,59.42,59.64,57915.0,48.3281,48.5477,48.3281,48.5071,57915.0
2020-07-09 15:05:00,59.67,59.73,59.58,59.58,64009.0,48.5315,48.5803,48.4583,48.4583,64009.0
2020-07-09 15:10:00,59.6,59.61,59.45,59.57,40602.0,48.4745,48.4827,48.3525,48.4501,40602.0
2020-07-09 15:15:00,59.58,59.71,59.41,59.43,49895.0,48.4583,48.564,48.32,48.3363,49895.0
2020-07-09 15:20:00,59.41,59.42,59.21,59.28,39621.0,48.32,48.3281,48.1573,48.2143,39621.0
2020-07-09 15:25:00,59.28,59.33,59.07,59.11,54326.0,48.2143,48.2549,48.0435,48.076,54326.0
2020-07-09 15:30:00,59.09,59.18,59.07,59.17,66439.0,48.0597,48.1329,48.0435,48.1248,66439.0
2020-07-09 15:35:00,59.17,59.21,59.06,59.19,73379.0,48.1248,48.1573,48.0353,48.1411,73379.0
2020-07-09 15:40:00,59.18,59.26,59.08,59.19,83142.0,48.1329,48.198,48.0516,48.1411,83142.0
2020-07-09 15:45:00,59.2,59.56,59.18,59.38,133375.0,48.1492,48.442,48.1329,48.2956,133375.0
2020-07-09 15:50:00,59.42,60.01,59.06,59.07,138090.0,48.3281,48.808,48.0353,48.0435,138090.0
2020-07-09 15:55:00,59.08,59.1,58.92,58.99,324723.0,48.0516,48.0679,47.9215,47.9784,324723.0
2020-07-10 09:30:00,58.73,59.49,58.72,59.29,117992.0,47.7669,48.3851,47.7588,48.2224,117992.0
2020-07-10 09:35:00,59.26,59.98,59.19,59.94,80944.0,48.198,48.7836,48.1411,48.7511,80944.0
2020-07-10 09:40:00,59.94,60.07,59.62,59.73,42691.0,48.7511,48.8568,48.4908,48.5803,42691.0
2020-07-10 09:45:00,59.8,60.07,59.7,59.88,41660.0,48.6372,48.8568,48.5559,48.7023,41660.0
2020-07-10 09:50:00,59.85,59.88,59.55,59.66,30798.0,48.6779,48.7023,48.4339,48.5233,30798.0
2020-07-10 09:55:00,59.69,59.7,59.4,59.62,40754.0,48.5477,48.5559,48.3119,48.4908,40754.0
2020-07-10 10:00:00,59.6,59.62,59.11,59.35,36059.0,48.4745,48.4908,48.076,48.2712,36059.0
2020-07-10 10:05:00,59.37,59.74,59.37,59.51,38927.0,48.2875,48.5884,48.2875,48.4013,38927.0
2020-07-10 10:10:00,59.49,59.85,59.49,59.78,56394.0,48.3851,48.6779,48.3851,48.6209,56394.0
2020-07-10 10:15:00,59.78,59.8,59.3,59.32,51466.0,48.6209,48.6372,48.2305,48.2468,51466.0
2020-07-10 10:20:00,59.3,59.53,59.3,59.43,23733.0,48.2305,48.4176,48.2305,48.3363,23733.0
2020-07-10 10:25:00,59.49,59.88,59.42,59.87,56721.0,48.3851,48.7023,48.3281,48.6941,56721.0
2020-07-10 10:30:00,59.84,59.92,59.64,59.79,21401.0,48.6697,48.7348,48.5071,48.6291,21401.0
2020-07-10 10:35:00,59.82,59.96,59.7,59.72,19476.0,48.6535,48.7673,48.5559,48.5721,19476.0
2020-07-10 10:40:00,59.76,60.1,59.76,60.07,39059.0,48.6047,48.8812,48.6047,48.8568,39059.0
2020-07-10 10:45:00,60.08,60.16,59.98,60.11,69743.0,48.8649,48.93,48.7836,48.8893,69743.0
2020-07-10 10:50:00,60.08,60.14,59.85,60.01,33652.0,48.8649,48.9137,48.6779,48.808,33652.0
2020-07-10 10:55:00,60.01,60.09,59.86,59.99,23113.0,48.808,48.8731,48.686,48.7917,23113.0
2020-07-10 11:00:00,59.96,59.98,59.79,59.86,26798.0,48.7673,48.7836,48.6291,48.686,26798.0
2020-07-10 11:05:00,59.87,60.06,59.86,60.05,33856.0,48.6941,48.8487,48.686,48.8405,33856.0
2020-07-10 11:10:00,60.07,60.18,59.93,59.99,44504.0,48.8568,48.9463,48.7429,48.7917,44504.0
2020-07-10 11:15:00,60.01,60.08,59.88,59.96,68172.0,48.808,48.8649,48.7023,48.7673,68172.0
2020-07-10 11:20:00,59.94,60.17,59.91,59.93,150691.0,48.7511,48.9381,48.7267,48.7429,150691.0
2020-07-10 11:25:00,59.92,60.03,59.82,59.9,229122.0,48.7348,48.8243,48.6535,48.7185,229122.0
2020-07-10 11:30:00,59.89,59.93,59.56,59.65,37664.0,48.7104,48.7429,48.442,48.5152,37664.0
2020-07-10 11:35:00,59.69,59.74,59.5,59.64,46928.0,48.5477,48.5884,48.3932,48.5071,46928.0
2020-07-10 11:40:00,59.66,59.8,59.6,59.8,27254.0,48.5233,48.6372,48.4745,48.6372,27254.0
2020-07-10 11:45:00,59.78,59.8,59.74,59.77,27786.0,48.6209,48.6372,48.5884,48.6128,27786.0
2020-07-10 11:50:00,59.79,59.8,59.74,59.8,30973.0,48.6291,48.6372,48.5884,48.6372,30973.0
2020-07-10 11:55:00,59.79,60.01,59.79,59.86,39052.0,48.6291,48.808,48.6291,48.686,39052.0
2020-07-10 12:00:00,59.86,59.87,59.77,59.84,23273.0,48.686,48.6941,48.6128,48.6697,23273.0
2020-07-10 12:05:00,59.83,59.95,59.82,59.95,38853.0,48.6616,48.7592,48.6535,48.7592,38853.0
2020-07-10 12:10:00,59.93,60.1,59.91,60.04,43188.0,48.7429,48.8812,48.7267,48.8324,43188.0
2020-07-10 12:15:00,60.04,60.12,59.96,60.09,49640.0,48.8324,48.8975,48.7673,48.8731,49640.0
2020-07-10 12:20:00,60.07,60.17,60.02,60.17,16341.0,48.8568,48.9381,48.8161,48.9381,16341.0
2020-07-10 12:25:00,60.19,60.25,60.01,60.03,12333.0,48.9544,49.0032,48.808,48.8243,12333.0
2020-07-10 12:30:00,60.02,60.02,59.76,59.78,46597.0,48.8161,48.8161,48.6047,48.6209,46597.0
2020-07-10 12:35:00,59.76,59.88,59.75,59.8,14717.0,48.6047,48.7023,48.5965,48.6372,14717.0
2020-07-10 12:40:00,59.84,59.84,59.62,59.73,13457.0,48.6697,48.6697,48.4908,48.5803,13457.0
2020-07-10 12:45:00,59.75,59.76,59.56,59.58,22550.0,48.5965,48.6047,48.442,48.4583,22550.0
2020-07-10 12:50:00,59.55,59.65,59.5,59.58,22745.0,48.4339,48.5152,48.3932,48.4583,22745.0
2020-07-10 12:55:00,59.57,59.74,59.57,59.69,13171.0,48.4501,48.5884,48.4501,48.5477,13171.0
2020-07-10 13:00:00,59.65,59.85,59.61,59.81,14653.0,48.5152,48.6779,48.4827,48.6453,14653.0
2020-07-10 13:05:00,59.81,59.99,59.81,59.9,31989.0,48.6453,48.7917,48.6453,48.7185,31989.0
2020-07-10 13:10:00,59.88,59.88,59.74,59.78,17109.0,48.7023,48.7023,48.5884,48.6209,17109.0
2020-07-10 13:15:00,59.79,59.79,59.6,59.69,14033.0,48.6291,48.6291,48.4745,48.5477,14033.0
2020-07-10 13:20:00,59.69,59.82,59.65,59.75,12456.0,48.5477,48.6535,48.5152,48.5965,12456.0
2020-07-10 13:25:00,59.73,59.73,59.53,59.55,14790.0,48.5803,48.5803,48.4176,48.4339,14790.0
2020-07-10 13:30:00,59.57,59.59,59.51,59.57,23232.0,48.4501,48.4664,48.4013,48.4501,23232.0
2020-07-10 13:35:00,59.56,59.59,59.48,59.59,14822.0,48.442,48.4664,48.3769,48.4664,14822.0
2020-07-10 13:40:00,59.57,59.81,59.57,59.8,9760.0,48.4501,48.6453,48.4501,48.6372,9760.0
2020-07-10 13:45:00,59.79,59.84,59.71,59.84,20368.0,48.6291,48.6697,48.564,48.6697,20368.0
2020-07-10 13:50:00,59.83,59.95,59.79,59.91,17720.0,48.6616,48.7592,48.6291,48.7267,17720.0
2020-07-10 13:55:00,59.94,60.01,59.82,59.98,21519.0,48.7511,48.808,48.6535,48.7836,21519.0
2020-07-10 14:00:00,60.0,60.14,60.0,60.09,18717.0,48.7999,48.9137,48.7999,48.8731,18717.0
2020-07-10 14:05:00,60.11,60.2,60.1,60.1,23931.0,48.8893,48.9625,48.8812,48.8812,23931.0
2020-07-10 14:10:00,60.1,60.1,59.93,59.95,28764.0,48.8812,48.8812,48.7429,48.7592,28764.0
2020-07-10 14:15:00,59.97,60.04,59.93,59.98,9089.0,48.7755,48.8324,48.7429,48.7836,9089.0
2020-07-10 14:20:00,59.98,60.08,59.96,60.07,13582.0,48.7836,48.8649,48.7673,48.8568,13582.0
2020-07-10 14:25:00,60.1,60.12,60.03,60.05,13344.0,48.8812,48.8975,48.8243,48.8405,13344.0
2020-07-10 14:30:00,60.05,60.14,60.0,60.14,47999.0,48.8405,48.9137,48.7999,48.9137,47999.0
2020-07-10 14:35:00,60.15,60.26,60.14,60.2,20808.0,48.9219,49.0113,48.9137,48.9625,20808.0
2020-07-10 14:40:00,60.19,60.22,60.12,60.14,22701.0,48.9544,48.9788,48.8975,48.9137,22701.0
2020-07-10 14:45:00,60.13,60.14,59.98,59.98,12925.0,48.9056,48.9137,48.7836,48.7836,12925.0
2020-07-10 14:50:00,59.96,59.99,59.79,59.86,18679.0,48.7673,48.7917,48.6291,48.686,18679.0
2020-07-10 14:55:00,59.83,59.87,59.68,59.7,19847.0,48.6616,48.6941,48.5396,48.5559,19847.0
2020-07-10 15:00:00,59.7,59.78,59.61,59.78,27397.0,48.5559,48.6209,48.4827,48.6209,27397.0
2020-07-10 15:05:00,59.77,59.92,59.72,59.9,24488.0,48.6128,48.7348,48.5721,48.7185,24488.0
2020-07-10 15:10:00,59.92,60.17,59.9,60.17,21370.0,48.7348,48.9381,48.7185,48.9381,21370.0
2020-07-10 15:15:00,60.15,60.32,60.15,60.32,34686.0,48.9219,49.0601,48.9219,49.0601,34686.0
2020-07-10 15:20:00,60.32,60.4,60.26,60.37,24084.0,49.0601,49.1252,49.0113,49.1008,24084.0
2020-07-10 15:25:00,60.38,60.46,60.3,60.37,27149.0,49.1089,49.174,49.0439,49.1008,27149.0
2020-07-10 15:30:00,60.39,60.43,60.33,60.4,23742.0,49.1171,49.1496,49.0683,49.1252,23742.0
2020-07-10 15:35:00,60.42,60.46,60.29,60.43,42778.0,49.1415,49.174,49.0357,49.1496,42778.0
2020-07-10 15:40:00,60.44,60.54,60.35,60.51,37760.0,49.1577,49.2391,49.0845,49.2147,37760.0
2020-07-10 15:45:00,60.5,60.84,60.47,60.84,55099.0,49.2065,49.4831,49.1821,49.4831,55099.0
2020-07-10 15:50:00,60.86,60.93,60.69,60.87,146717.0,49.4993,49.5563,49.3611,49.5075,146717.0
2020-07-10 15:55:00,60.87,61.12,60.73,61.05,273685.0,49.5075,49.7108,49.3936,49.6539,273685.0
2020-07-13 09:30:00,61.34,61.77,60.76,60.8,98996.0,49.8897,50.2395,49.418,49.4505,98996.0
2020-07-13 09:35:00,60.76,60.93,59.85,60.01,45761.0,49.418,49.5563,48.6779,48.808,45761.0
2020-07-13 09:40:00,60.08,60.17,59.85,59.87,61598.0,48.8649,48.9381,48.6779,48.6941,61598.0
2020-07-13 09:45:00,59.83,59.98,59.65,59.98,28435.0,48.6616,48.7836,48.5152,48.7836,28435.0
2020-07-13 09:50:00,59.92,60.18,59.71,59.91,43064.0,48.7348,48.9463,48.564,48.7267,43064.0
2020-07-13 09:55:00,59.84,59.98,59.58,59.59,25533.0,48.6697,48.7836,48.4583,48.4664,25533.0
2020-07-13 10:00:00,59.63,59.81,59.52,59.61,29889.0,48.4989,48.6453,48.4095,48.4827,29889.0
2020-07-13 10:05:00,59.64,59.89,59.5,59.85,18973.0,48.5071,48.7104,48.3932,48.6779,18973.0
2020-07-13 10:10:00,59.84,59.94,59.64,59.88,18820.0,48.6697,48.7511,48.5071,48.7023,18820.0
2020-07-13 10:15:00,59.91,60.07,59.83,60.07,26550.0,48.7267,48.8568,48.6616,48.8568,26550.0
2020-07-13 10:20:00,60.09,60.4,60.09,60.32,27579.0,48.8731,49.1252,48.8731,49.0601,27579.0
2020-07-13 10:25:00,60.34,60.5,60.27,60.37,22545.0,49.0764,49.2065,49.0195,49.1008,22545.0
2020-07-13 10:30:00,60.37,60.59,60.37,60.45,35430.0,49.1008,49.2797,49.1008,49.1659,35430.0
2020-07-13 10:35:00,60.45,60.6,60.39,60.43,29240.0,49.1659,49.2879,49.1171,49.1496,29240.0
2020-07-13 10:40:00,60.45,60.63,60.36,60.36,22986.0,49.1659,49.3123,49.0927,49.0927,22986.0
2020-07-13 10:45:00,60.37,60.66,60.34,60.61,16040.0,49.1008,49.3367,49.0764,49.296,16040.0
2020-07-13 10:50:00,60.6,60.61,60.39,60.54,12279.0,49.2879,49.296,49.1171,49.2391,12279.0
2020-07-13 10:55:00,60.52,60.8,60.5,60.77,17932.0,49.2228,49.4505,49.2065,49.4261,17932.0
2020-07-13 11:00:00,60.79,60.92,60.48,60.92,74230.0,49.4424,49.5481,49.1903,49.5481,74230.0
2020-07-13 11:05:00,60.9,61.01,60.84,60.91,26597.0,49.5319,49.6213,49.4831,49.54,26597.0
2020-07-13 11:10:00,60.92,60.97,60.67,60.67,26642.0,49.5481,49.5888,49.3448,49.3448,26642.0
2020-07-13 11:15:00,60.66,60.7,60.57,60.57,19576.0,49.3367,49.3692,49.2635,49.2635,19576.0
2020-07-13 11:20:00,60.57,60.79,60.5,60.78,41144.0,49.2635,49.4424,49.2065,49.4343,41144.0
2020-07-13 11:25:00,60.76,60.85,60.62,60.66,31656.0,49.418,49.4912,49.3041,49.3367,31656.0
2020-07-13 11:30:00,60.65,60.66,60.46,60.53,16955.0,49.3285,49.3367,49.174,49.2309,16955.0
2020-07-13 11:35:00,60.54,60.55,60.29,60.39,20869.0,49.2391,49.2472,49.0357,49.1171,20869.0
2020-07-13 11:40:00,60.38,60.41,60.16,60.24,23654.0,49.1089,49.1333,48.93,48.9951,23654.0
2020-07-13 11:45:00,60.29,60.31,60.15,60.29,13100.0,49.0357,49.052,48.9219,49.0357,13100.0
2020-07-13 11:50:00,60.31,60.43,60.21,60.43,10530.0,49.052,49.1496,48.9707,49.1496,10530.0
2020-07-13 11:55:00,60.43,60.43,60.23,60.23,9122.0,49.1496,49.1496,48.9869,48.9869,9122.0
2020-07-13 12:00:00,60.22,60.47,60.2,60.37,11639.0,48.9788,49.1821,48.9625,49.1008,11639.0
2020-07-13 12:05:00,60.39,60.43,60.27,60.34,5103.0,49.1171,49.1496,49.0195,49.0764,5103.0
2020-07-13 12:10:00,60.3,60.36,60.25,60.28,11277.0,49.0439,49.0927,49.0032,49.0276,11277.0
2020-07-13 12:15:00,60.29,60.39,60.25,60.37,16552.0,49.0357,49.1171,49.0032,49.1008,16552.0
2020-07-13 12:20:00,60.37,60.39,60.3,60.38,16394.0,49.1008,49.1171,49.0439,49.1089,16394.0
2020-07-13 12:25:00,60.38,60.42,60.34,60.42,7540.0,49.1089,49.1415,49.0764,49.1415,7540.0
2020-07-13 12:30:00,60.42,60.46,60.34,60.35,16968.0,49.1415,49.174,49.0764,49.0845,16968.0
2020-07-13 12:35:00,60.35,60.52,60.34,60.5,17535.0,49.0845,49.2228,49.0764,49.2065,17535.0
2020-07-13 12:40:00,60.48,60.71,60.47,60.67,21915.0,49.1903,49.3773,49.1821,49.3448,21915.0
2020-07-13 12:45:00,60.68,60.68,60.53,60.58,30309.0,49.3529,49.3529,49.2309,49.2716,30309.0
2020-07-13 12:50:00,60.58,60.66,60.54,60.57,36833.0,49.2716,49.3367,49.2391,49.2635,36833.0
2020-07-13 12:55:00,60.56,60.65,60.5,60.65,68232.0,49.2553,49.3285,49.2065,49.3285,68232.0
2020-07-13 13:00:00,60.63,60.66,60.54,60.58,12574.0,49.3123,49.3367,49.2391,49.2716,12574.0
2020-07-13 13:05:00,60.59,60.74,60.55,60.74,20549.0,49.2797,49.4017,49.2472,49.4017,20549.0
2020-07-13 13:10:00,60.73,60.77,60.66,60.77,25486.0,49.3936,49.4261,49.3367,49.4261,25486.0
2020-07-13 13:15:00,60.78,60.96,60.77,60.86,21275.0,49.4343,49.5807,49.4261,49.4993,21275.0
2020-07-13 13:20:00,60.88,60.93,60.79,60.91,21463.0,49.5156,49.5563,49.4424,49.54,21463.0
2020-07-13 13:25:00,60.89,60.92,60.73,60.82,13314.0,49.5237,49.5481,49.3936,49.4668,13314.0
2020-07-13 13:30:00,60.81,60.9,60.71,60.88,16659.0,49.4587,49.5319,49.3773,49.5156,16659.0
2020-07-13 13:35:00,60.88,61.04,60.83,61.03,17415.0,49.5156,49.6457,49.4749,49.6376,17415.0
2020-07-13 13:40:00,61.03,61.23,61.03,61.2,16947.0,49.6376,49.8003,49.6376,49.7759,16947.0
2020-07-13 13:45:00,61.23,61.23,61.06,61.12,16762.0,49.8003,49.8003,49.662,49.7108,16762.0
2020-07-13 13:50:00,61.14,61.23,61.13,61.17,18069.0,49.7271,49.8003,49.7189,49.7515,18069.0
2020-07-13 13:55:00,61.17,61.25,61.09,61.1,13298.0,49.7515,49.8165,49.6864,49.6945,13298.0
2020-07-13 14:00:00,61.08,61.14,60.95,61.12,25904.0,49.6783,49.7271,49.5725,49.7108,25904.0
2020-07-13 14:05:00,61.13,61.2,61.01,61.01,11590.0,49.7189,49.7759,49.6213,49.6213,11590.0
2020-07-13 14:10:00,61.09,61.12,60.92,61.04,32934.0,49.6864,49.7108,49.5481,49.6457,32934.0
2020-07-13 14:15:00,61.02,61.17,60.99,61.1,17921.0,49.6295,49.7515,49.6051,49.6945,17921.0
2020-07-13 14:20:00,61.1,61.22,61.02,61.06,24164.0,49.6945,49.7921,49.6295,49.662,24164.0
2020-07-13 14:25:00,61.08,61.1,60.93,61.05,31264.0,49.6783,49.6945,49.5563,49.6539,31264.0
2020-07-13 14:30:00,61.05,61.12,60.94,61.11,32914.0,49.6539,49.7108,49.5644,49.7027,32914.0
2020-07-13 14:35:00,61.08,61.18,60.97,61.11,22895.0,49.6783,49.7596,49.5888,49.7027,22895.0
2020-07-13 14:40:00,61.11,61.2,61.02,61.19,17138.0,49.7027,49.7759,49.6295,49.7677,17138.0
2020-07-13 14:45:00,61.2,61.36,61.14,61.32,20986.0,49.7759,49.906,49.7271,49.8735,20986.0
2020-07-13 14:50:00,61.32,61.47,61.24,61.46,25980.0,49.8735,49.9955,49.8084,49.9873,25980.0
2020-07-13 14:55:00,61.48,61.48,61.25,61.39,21961.0,50.0036,50.0036,49.8165,49.9304,21961.0
2020-07-13 15:00:00,61.39,61.42,61.19,61.33,19609.0,49.9304,49.9548,49.7677,49.8816,19609.0
2020-07-13 15:05:00,61.35,61.36,60.93,60.99,30150.0,49.8979,49.906,49.5563,49.6051,30150.0
2020-07-13 15:10:00,60.99,61.07,60.85,60.85,30951.0,49.6051,49.6701,49.4912,49.4912,30951.0
2020-07-13 15:15:00,60.84,61.07,60.84,60.96,31572.0,49.4831,49.6701,49.4831,49.5807,31572.0
2020-07-13 15:20:00,60.94,61.02,60.88,60.88,25962.0,49.5644,49.6295,49.5156,49.5156,25962.0
2020-07-13 15:25:00,60.87,60.97,60.7,60.73,47149.0,49.5075,49.5888,49.3692,49.3936,47149.0
2020-07-13 15:30:00,60.72,60.91,60.69,60.77,69230.0,49.3855,49.54,49.3611,49.4261,69230.0
2020-07-13 15:35:00,60.78,60.81,60.37,60.49,74870.0,49.4343,49.4587,49.1008,49.1984,74870.0
2020-07-13 15:40:00,60.49,60.81,60.48,60.58,46021.0,49.1984,49.4587,49.1903,49.2716,46021.0
2020-07-13 15:45:00,60.61,60.65,60.23,60.29,69120.0,49.296,49.3285,48.9869,49.0357,69120.0
2020-07-13 15:50:00,60.28,60.33,60.15,60.22,68928.0,49.0276,49.0683,48.9219,48.9788,68928.0
2020-07-13 15:55:00,60.23,60.42,60.16,60.29,181856.0,48.9869,49.1415,48.93,49.0357,181856.0
2020-07-14 09:30:00,59.63,59.86,59.4,59.65,55377.0,48.4989,48.686,48.3119,48.5152,55377.0
2020-07-14 09:35:00,59.75,59.89,59.41,59.85,29730.0,48.5965,48.7104,48.32,48.6779,29730.0
2020-07-14 09:40:00,59.84,60.3,59.58,60.24,35566.0,48.6697,49.0439,48.4583,48.9951,35566.0
2020-07-14 09:45:00,60.2,60.5,60.13,60.38,36473.0,48.9625,49.2065,48.9056,49.1089,36473.0
2020-07-14 09:50:00,60.38,60.91,60.21,60.84,55215.0,49.1089,49.54,48.9707,49.4831,55215.0
2020-07-14 09:55:00,60.87,61.3,60.78,61.19,35608.0,49.5075,49.8572,49.4343,49.7677,35608.0
2020-07-14 10:00:00,61.23,61.59,61.0,61.36,45142.0,49.8003,50.0931,49.6132,49.906,45142.0
2020-07-14 10:05:00,61.36,61.36,60.68,60.87,48737.0,49.906,49.906,49.3529,49.5075,48737.0
2020-07-14 10:10:00,60.87,61.24,60.83,61.11,42502.0,49.5075,49.8084,49.4749,49.7027,42502.0
2020-07-14 10:15:00,61.12,61.44,61.1,61.36,39175.0,49.7108,49.9711,49.6945,49.906,39175.0
2020-07-14 10:20:00,61.32,61.59,61.27,61.37,38111.0,49.8735,50.0931,49.8328,49.9141,38111.0
2020-07-14 10:25:00,61.35,61.89,61.29,61.84,75922.0,49.8979,50.3371,49.8491,50.2964,75922.0
2020-07-14 10:30:00,61.84,62.1,61.82,62.1,62749.0,50.2964,50.5079,50.2801,50.5079,62749.0
2020-07-14 10:35:00,62.02,62.09,61.82,62.04,28810.0,50.4428,50.4997,50.2801,50.4591,28810.0
2020-07-14 10:40:00,62.06,62.21,62.03,62.03,31250.0,50.4753,50.5973,50.4509,50.4509,31250.0
2020-07-14 10:45:00,62.04,62.04,61.36,61.43,47154.0,50.4591,50.4591,49.906,49.9629,47154.0
2020-07-14 10:50:00,61.39,61.59,61.36,61.45,26230.0,49.9304,50.0931,49.906,49.9792,26230.0
2020-07-14 10:55:00,61.46,61.62,61.31,61.6,30105.0,49.9873,50.1175,49.8653,50.1012,30105.0
2020-07-14 11:00:00,61.62,61.93,61.57,61.83,24328.0,50.1175,50.3696,50.0768,50.2883,24328.0
2020-07-14 11:05:00,61.82,62.14,61.81,62.02,38284.0,50.2801,50.5404,50.272,50.4428,38284.0
2020-07-14 11:10:00,62.0,62.18,61.85,62.02,17701.0,50.4265,50.5729,50.3045,50.4428,17701.0
2020-07-14 11:15:00,62.02,62.08,61.87,61.98,19790.0,50.4428,50.4916,50.3208,50.4103,19790.0
2020-07-14 11:20:00,61.95,62.06,61.83,61.92,19108.0,50.3859,50.4753,50.2883,50.3615,19108.0
2020-07-14 11:25:00,61.92,61.93,61.77,61.79,15061.0,50.3615,50.3696,50.2395,50.2557,15061.0
2020-07-14 11:30:00,61.77,62.06,61.71,61.99,38431.0,50.2395,50.4753,50.1907,50.4184,38431.0
2020-07-14 11:35:00,62.01,62.01,61.67,61.71,12934.0,50.4347,50.4347,50.1581,50.1907,12934.0
2020-07-14 11:40:00,61.7,61.91,61.69,61.82,15135.0,50.1825,50.3533,50.1744,50.2801,15135.0
2020-07-14 11:45:00,61.87,61.93,61.71,61.78,30368.0,50.3208,50.3696,50.1907,50.2476,30368.0
2020-07-14 11:50:00,61.8,61.85,61.74,61.8,33912.0,50.2639,50.3045,50.2151,50.2639,33912.0
2020-07-14 11:55:00,61.8,61.92,61.78,61.86,12048.0,50.2639,50.3615,50.2476,50.3127,12048.0
2020-07-14 12:00:00,61.89,61.95,61.82,61.89,14072.0,50.3371,50.3859,50.2801,50.3371,14072.0
2020-07-14 12:05:00,61.89,61.9,61.62,61.69,16858.0,50.3371,50.3452,50.1175,50.1744,16858.0
2020-07-14 12:10:00,61.69,61.72,61.52,61.56,22905.0,50.1744,50.1988,50.0361,50.0687,22905.0
2020-07-14 12:15:00,61.55,61.61,61.43,61.53,28581.0,50.0605,50.1093,49.9629,50.0443,28581.0
2020-07-14 12:20:00,61.51,61.54,61.4,61.53,26586.0,50.028,50.0524,49.9385,50.0443,26586.0
2020-07-14 12:25:00,61.49,61.55,61.4,61.45,14457.0,50.0117,50.0605,49.9385,49.9792,14457.0
2020-07-14 12:30:00,61.46,61.54,61.42,61.44,13930.0,49.9873,50.0524,49.9548,49.9711,13930.0
2020-07-14 12:35:00,61.45,61.5,61.35,61.38,15948.0,49.9792,50.0199,49.8979,49.9223,15948.0
2020-07-14 12:40:00,61.38,61.47,61.35,61.4,9161.0,49.9223,49.9955,49.8979,49.9385,9161.0
2020-07-14 12:45:00,61.43,61.55,61.42,61.47,15570.0,49.9629,50.0605,49.9548,49.9955,15570.0
2020-07-14 12:50:00,61.44,61.54,61.39,61.5,17036.0,49.9711,50.0524,49.9304,50.0199,17036.0
2020-07-14 12:55:00,61.53,61.54,61.37,61.48,10492.0,50.0443,50.0524,49.9141,50.0036,10492.0
2020-07-14 13:00:00,61.5,61.54,61.43,61.48,15712.0,50.0199,50.0524,49.9629,50.0036,15712.0
2020-07-14 13:05:00,61.47,61.54,61.35,61.35,15608.0,49.9955,50.0524,49.8979,49.8979,15608.0
2020-07-14 13:10:00,61.34,61.37,61.22,61.23,12660.0,49.8897,49.9141,49.7921,49.8003,12660.0
2020-07-14 13:15:00,61.24,61.27,61.2,61.26,6004.0,49.8084,49.8328,49.7759,49.8247,6004.0
2020-07-14 13:20:00,61.27,61.35,61.24,61.3,9452.0,49.8328,49.8979,49.8084,49.8572,9452.0
2020-07-14 13:25:00,61.3,61.34,61.24,61.26,15867.0,49.8572,49.8897,49.8084,49.8247,15867.0
2020-07-14 13:30:00,61.27,61.27,61.15,61.18,10807.0,49.8328,49.8328,49.7352,49.7596,10807.0
2020-07-14 13:35:00,61.2,61.27,61.14,61.27,6982.0,49.7759,49.8328,49.7271,49.8328,6982.0
2020-07-14 13:40:00,61.23,61.33,61.18,61.21,22536.0,49.8003,49.8816,49.7596,49.784,22536.0
2020-07-14 13:45:00,61.19,61.31,61.15,61.26,13007.0,49.7677,49.8653,49.7352,49.8247,13007.0
2020-07-14 13:50:00,61.26,61.39,61.22,61.32,14030.0,49.8247,49.9304,49.7921,49.8735,14030.0
2020-07-14 13:55:00,61.32,61.4,61.17,61.4,21679.0,49.8735,49.9385,49.7515,49.9385,21679.0
2020-07-14 14:00:00,61.4,61.55,61.32,61.46,21914.0,49.9385,50.0605,49.8735,49.9873,21914.0
2020-07-14 14:05:00,61.45,61.51,61.31,61.33,13896.0,49.9792,50.028,49.8653,49.8816,13896.0
2020-07-14 14:10:00,61.35,61.37,61.28,61.3,8441.0,49.8979,49.9141,49.8409,49.8572,8441.0
2020-07-14 14:15:00,61.31,61.46,61.27,61.41,19123.0,49.8653,49.9873,49.8328,49.9467,19123.0
2020-07-14 14:20:00,61.4,61.53,61.29,61.36,23987.0,49.9385,50.0443,49.8491,49.906,23987.0
2020-07-14 14:25:00,61.35,61.36,61.22,61.27,22666.0,49.8979,49.906,49.7921,49.8328,22666.0
2020-07-14 14:30:00,61.27,61.5,61.27,61.41,17167.0,49.8328,50.0199,49.8328,49.9467,17167.0
2020-07-14 14:35:00,61.42,61.53,61.39,61.45,18225.0,49.9548,50.0443,49.9304,49.9792,18225.0
2020-07-14 14:40:00,61.46,61.49,61.24,61.37,30128.0,49.9873,50.0117,49.8084,49.9141,30128.0
2020-07-14 14:45:00,61.37,61.42,61.28,61.36,19140.0,49.9141,49.9548,49.8409,49.906,19140.0
2020-07-14 14:50:00,61.35,61.61,61.34,61.6,17122.0,49.8979,50.1093,49.8897,50.1012,17122.0
2020-07-14 14:55:00,61.6,61.74,61.59,61.73,16334.0,50.1012,50.2151,50.0931,50.2069,16334.0
2020-07-14 15:00:00,61.72,61.84,61.66,61.77,25770.0,50.1988,50.2964,50.15,50.2395,25770.0
2020-07-14 15:05:00,61.77,61.89,61.73,61.85,23623.0,50.2395,50.3371,50.2069,50.3045,23623.0
2020-07-14 15:10:00,61.87,61.91,61.64,61.7,39272.0,50.3208,50.3533,50.1337,50.1825,39272.0
2020-07-14 15:15:00,61.69,61.71,61.58,61.65,22525.0,50.1744,50.1907,50.0849,50.1419,22525.0
2020-07-14 15:20:00,61.65,61.75,61.64,61.69,24465.0,50.1419,50.2232,50.1337,50.1744,24465.0
2020-07-14 15:25:00,61.69,61.74,61.63,61.65,17865.0,50.1744,50.2151,50.1256,50.1419,17865.0
2020-07-14 15:30:00,61.66,61.82,61.66,61.77,38420.0,50.15,50.2801,50.15,50.2395,38420.0
2020-07-14 15:35:00,61.77,61.82,61.7,61.7,35050.0,50.2395,50.2801,50.1825,50.1825,35050.0
2020-07-14 15:40:00,61.69,61.7,61.54,61.61,46112.0,50.1744,50.1825,50.0524,50.1093,46112.0
2020-07-14 15:45:00,61.61,61.66,61.53,61.55,55058.0,50.1093,50.15,50.0443,50.0605,55058.0
2020-07-14 15:50:00,61.62,61.86,61.53,61.81,64559.0,50.1175,50.3127,50.0443,50.272,64559.0
2020-07-14 15:55:00,61.81,61.97,61.66,61.96,219559.0,50.272,50.4021,50.15,50.394,219559.0
2020-07-15 09:30:00,63.97,64.0,63.48,63.53,128377.0,52.0288,52.0532,51.6303,51.6709,128377.0
2020-07-15 09:35:00,63.53,63.89,62.89,63.15,81101.0,51.6709,51.9637,51.1504,51.3619,81101.0
2020-07-15 09:40:00,63.22,63.61,62.76,63.0,49692.0,51.4188,51.736,51.0447,51.2399,49692.0
2020-07-15 09:45:00,63.04,63.45,62.99,63.36,38985.0,51.2724,51.6059,51.2317,51.5327,38985.0
2020-07-15 09:50:00,63.36,63.4,63.05,63.27,78354.0,51.5327,51.5652,51.2805,51.4595,78354.0
2020-07-15 09:55:00,63.26,63.56,63.22,63.54,49431.0,51.4513,51.6953,51.4188,51.6791,49431.0
2020-07-15 10:00:00,63.51,63.55,62.84,62.94,35627.0,51.6547,51.6872,51.1097,51.1911,35627.0
2020-07-15 10:05:00,62.99,63.13,62.7,63.08,34066.0,51.2317,51.3456,50.9959,51.3049,34066.0
2020-07-15 10:10:00,63.13,63.21,62.87,63.1,22496.0,51.3456,51.4107,51.1341,51.3212,22496.0
2020-07-15 10:15:00,63.07,63.3,63.02,63.16,15885.0,51.2968,51.4839,51.2561,51.37,15885.0
2020-07-15 10:20:00,63.16,63.29,62.97,63.19,17597.0,51.37,51.4757,51.2155,51.3944,17597.0
2020-07-15 10:25:00,63.2,63.42,63.14,63.37,24055.0,51.4025,51.5815,51.3537,51.5408,24055.0
2020-07-15 10:30:00,63.44,64.19,63.35,64.14,52726.0,51.5977,52.2077,51.5245,52.1671,52726.0
2020-07-15 10:35:00,64.13,64.45,64.12,64.24,97051.0,52.1589,52.4192,52.1508,52.2484,97051.0
2020-07-15 10:40:00,64.21,64.46,64.21,64.45,31705.0,52.224,52.4273,52.224,52.4192,31705.0
2020-07-15 10:45:00,64.46,64.78,64.38,64.78,91850.0,52.4273,52.6876,52.3623,52.6876,91850.0
2020-07-15 10:50:00,64.79,64.88,64.53,64.61,55073.0,52.6957,52.7689,52.4843,52.5493,55073.0
2020-07-15 10:55:00,64.56,64.95,64.56,64.84,40751.0,52.5087,52.8259,52.5087,52.7364,40751.0
2020-07-15 11:00:00,64.85,64.94,64.58,64.59,39628.0,52.7445,52.8177,52.5249,52.5331,39628.0
2020-07-15 11:05:00,64.58,64.7,64.39,64.48,28506.0,52.5249,52.6225,52.3704,52.4436,28506.0
2020-07-15 11:10:00,64.49,64.61,64.25,64.41,38045.0,52.4517,52.5493,52.2565,52.3867,38045.0
2020-07-15 11:15:00,64.42,64.43,64.11,64.18,28343.0,52.3948,52.4029,52.1427,52.1996,28343.0
2020-07-15 11:20:00,64.18,64.24,63.94,64.03,31468.0,52.1996,52.2484,52.0044,52.0776,31468.0
2020-07-15 11:25:00,64.03,64.47,64.02,64.43,25579.0,52.0776,52.4355,52.0695,52.4029,25579.0
2020-07-15 11:30:00,64.41,64.47,64.34,64.42,15626.0,52.3867,52.4355,52.3297,52.3948,15626.0
2020-07-15 11:35:00,64.42,64.42,64.19,64.21,12135.0,52.3948,52.3948,52.2077,52.224,12135.0
2020-07-15 11:40:00,64.2,64.5,64.08,64.44,22785.0,52.2159,52.4599,52.1183,52.4111,22785.0
2020-07-15 11:45:00,64.44,64.47,64.15,64.23,27029.0,52.4111,52.4355,52.1752,52.2403,27029.0
2020-07-15 11:50:00,64.25,64.42,64.25,64.28,21882.0,52.2565,52.3948,52.2565,52.2809,21882.0
2020-07-15 11:55:00,64.3,64.41,64.12,64.18,24849.0,52.2972,52.3867,52.1508,52.1996,24849.0
2020-07-15 12:00:00,64.12,64.14,63.95,64.11,28216.0,52.1508,52.1671,52.0125,52.1427,28216.0
2020-07-15 12:05:00,64.14,64.44,64.13,64.41,17526.0,52.1671,52.4111,52.1589,52.3867,17526.0
2020-07-15 12:10:00,64.42,64.46,64.3,64.42,12161.0,52.3948,52.4273,52.2972,52.3948,12161.0
2020-07-15 12:15:00,64.39,64.58,64.39,64.52,18362.0,52.3704,52.5249,52.3704,52.4761,18362.0
2020-07-15 12:20:00,64.51,64.71,64.48,64.71,14539.0,52.468,52.6307,52.4436,52.6307,14539.0
2020-07-15 12:25:00,64.68,64.78,64.58,64.75,13600.0,52.6063,52.6876,52.5249,52.6632,13600.0
2020-07-15 12:30:00,64.75,64.85,64.7,64.76,21748.0,52.6632,52.7445,52.6225,52.6713,21748.0
2020-07-15 12:35:00,64.76,64.9,64.74,64.8,28494.0,52.6713,52.7852,52.6551,52.7039,28494.0
2020-07-15 12:40:00,64.79,64.87,64.7,64.85,12144.0,52.6957,52.7608,52.6225,52.7445,12144.0
2020-07-15 12:45:00,64.86,64.87,64.77,64.78,16138.0,52.7527,52.7608,52.6795,52.6876,16138.0
2020-07-15 12:50:00,64.81,64.92,64.79,64.88,20410.0,52.712,52.8015,52.6957,52.7689,20410.0
2020-07-15 12:55:00,64.89,64.96,64.82,64.92,13089.0,52.7771,52.834,52.7201,52.8015,13089.0
2020-07-15 13:00:00,64.9,65.09,64.9,65.07,21959.0,52.7852,52.9397,52.7852,52.9235,21959.0
2020-07-15 13:05:00,65.05,65.21,64.98,65.17,27878.0,52.9072,53.0373,52.8503,53.0048,27878.0
2020-07-15 13:10:00,65.18,65.23,65.05,65.17,20978.0,53.0129,53.0536,52.9072,53.0048,20978.0
2020-07-15 13:15:00,65.18,65.23,65.11,65.14,14893.0,53.0129,53.0536,52.956,52.9804,14893.0
2020-07-15 13:20:00,65.14,65.32,65.14,65.28,22978.0,52.9804,53.1268,52.9804,53.0943,22978.0
2020-07-15 13:25:00,65.31,65.35,65.25,65.32,22796.0,53.1187,53.1512,53.0699,53.1268,22796.0
2020-07-15 13:30:00,65.36,65.4,65.13,65.16,25003.0,53.1593,53.1919,52.9723,52.9967,25003.0
2020-07-15 13:35:00,65.16,65.19,65.0,65.02,33310.0,52.9967,53.0211,52.8665,52.8828,33310.0
2020-07-15 13:40:00,65.0,65.12,64.88,64.97,24346.0,52.8665,52.9641,52.7689,52.8421,24346.0
2020-07-15 13:45:00,64.97,65.1,64.92,65.02,23105.0,52.8421,52.9479,52.8015,52.8828,23105.0
2020-07-15 13:50:00,65.04,65.05,64.97,64.98,15133.0,52.8991,52.9072,52.8421,52.8503,15133.0
2020-07-15 13:55:00,64.98,65.18,64.95,65.18,14122.0,52.8503,53.0129,52.8259,53.0129,14122.0
2020-07-15 14:00:00,65.17,65.35,65.1,65.17,30762.0,53.0048,53.1512,52.9479,53.0048,30762.0
2020-07-15 14:05:00,65.19,65.24,65.05,65.05,12653.0,53.0211,53.0617,52.9072,52.9072,12653.0
2020-07-15 14:10:00,65.07,65.17,65.02,65.14,24415.0,52.9235,53.0048,52.8828,52.9804,24415.0
2020-07-15 14:15:00,65.13,65.18,64.98,64.98,16867.0,52.9723,53.0129,52.8503,52.8503,16867.0
2020-07-15 14:20:00,64.97,65.09,64.97,65.08,14377.0,52.8421,52.9397,52.8421,52.9316,14377.0
2020-07-15 14:25:00,65.08,65.13,65.0,65.09,36066.0,52.9316,52.9723,52.8665,52.9397,36066.0
2020-07-15 14:30:00,65.08,65.21,65.08,65.17,14528.0,52.9316,53.0373,52.9316,53.0048,14528.0
2020-07-15 14:35:00,65.15,65.31,64.99,65.31,32685.0,52.9885,53.1187,52.8584,53.1187,32685.0
2020-07-15 14:40:00,65.33,65.44,65.3,65.34,16248.0,53.1349,53.2244,53.1105,53.1431,16248.0
2020-07-15 14:45:00,65.35,65.42,65.32,65.41,16535.0,53.1512,53.2081,53.1268,53.2,16535.0
2020-07-15 14:50:00,65.41,65.56,65.26,65.26,21540.0,53.2,53.322,53.078,53.078,21540.0
2020-07-15 14:55:00,65.29,65.3,65.09,65.09,17085.0,53.1024,53.1105,52.9397,52.9397,17085.0
2020-07-15 15:00:00,65.08,65.27,65.07,65.15,23649.0,52.9316,53.0861,52.9235,52.9885,23649.0
2020-07-15 15:05:00,65.18,65.19,65.0,65.08,15147.0,53.0129,53.0211,52.8665,52.9316,15147.0
2020-07-15 15:10:00,65.06,65.1,64.95,64.97,55454.0,52.9153,52.9479,52.8259,52.8421,55454.0
2020-07-15 15:15:00,64.97,65.12,64.88,65.12,21707.0,52.8421,52.9641,52.7689,52.9641,21707.0
2020-07-15 15:20:00,65.09,65.19,65.03,65.17,21962.0,52.9397,53.0211,52.8909,53.0048,21962.0
2020-07-15 15:25:00,65.17,65.27,65.09,65.23,20702.0,53.0048,53.0861,52.9397,53.0536,20702.0
2020-07-15 15:30:00,65.26,65.36,65.21,65.31,26801.0,53.078,53.1593,53.0373,53.1187,26801.0
2020-07-15 15:35:00,65.29,65.49,65.27,65.43,27911.0,53.1024,53.2651,53.0861,53.2163,27911.0
2020-07-15 15:40:00,65.42,65.47,65.37,65.44,30829.0,53.2081,53.2488,53.1675,53.2244,30829.0
2020-07-15 15:45:00,65.43,65.72,65.43,65.67,69290.0,53.2163,53.4521,53.2163,53.4115,69290.0
2020-07-15 15:50:00,65.67,65.67,65.34,65.34,84844.0,53.4115,53.4115,53.1431,53.1431,84844.0
2020-07-15 15:55:00,65.33,65.55,65.25,65.47,150478.0,53.1349,53.3139,53.0699,53.2488,150478.0
2020-07-16 09:30:00,65.07,65.07,64.17,64.17,74744.0,52.9235,52.9235,52.1915,52.1915,74744.0
2020-07-16 09:35:00,64.17,64.51,64.12,64.22,22703.0,52.1915,52.468,52.1508,52.2321,22703.0
2020-07-16 09:40:00,64.24,64.31,63.87,64.03,30673.0,52.2484,52.3053,51.9475,52.0776,30673.0
2020-07-16 09:45:00,64.0,64.37,63.99,64.14,18642.0,52.0532,52.3541,52.0451,52.1671,18642.0
2020-07-16 09:50:00,64.16,64.61,64.13,64.52,14821.0,52.1833,52.5493,52.1589,52.4761,14821.0
2020-07-16 09:55:00,64.5,64.64,64.04,64.28,34638.0,52.4599,52.5737,52.0857,52.2809,34638.0
2020-07-16 10:00:00,64.34,64.56,64.29,64.29,5705.0,52.3297,52.5087,52.2891,52.2891,5705.0
2020-07-16 10:05:00,64.39,64.39,64.21,64.37,11402.0,52.3704,52.3704,52.224,52.3541,11402.0
2020-07-16 10:10:00,64.39,64.96,64.39,64.96,18036.0,52.3704,52.834,52.3704,52.834,18036.0
2020-07-16 10:15:00,64.9,65.13,64.76,65.05,13648.0,52.7852,52.9723,52.6713,52.9072,13648.0
2020-07-16 10:20:00,65.05,65.26,65.0,65.25,18377.0,52.9072,53.078,52.8665,53.0699,18377.0
2020-07-16 10:25:00,65.16,65.26,65.0,65.06,11219.0,52.9967,53.078,52.8665,52.9153,11219.0
2020-07-16 10:30:00,65.1,65.12,64.95,65.09,8679.0,52.9479,52.9641,52.8259,52.9397,8679.0
2020-07-16 10:35:00,65.12,65.34,65.06,65.2,12440.0,52.9641,53.1431,52.9153,53.0292,12440.0
2020-07-16 10:40:00,65.18,65.27,65.13,65.26,10255.0,53.0129,53.0861,52.9723,53.078,10255.0
2020-07-16 10:45:00,65.28,65.38,65.22,65.3,7166.0,53.0943,53.1756,53.0455,53.1105,7166.0
2020-07-16 10:50:00,65.31,65.54,65.27,65.54,10129.0,53.1187,53.3057,53.0861,53.3057,10129.0
2020-07-16 10:55:00,65.49,65.62,65.47,65.57,8852.0,53.2651,53.3708,53.2488,53.3301,8852.0
2020-07-16 11:00:00,65.61,65.74,65.57,65.69,6221.0,53.3627,53.4684,53.3301,53.4277,6221.0
2020-07-16 11:05:00,65.68,65.74,65.42,65.44,13787.0,53.4196,53.4684,53.2081,53.2244,13787.0
2020-07-16 11:10:00,65.42,65.63,65.39,65.63,10282.0,53.2081,53.3789,53.1837,53.3789,10282.0
2020-07-16 11:15:00,65.63,65.83,65.55,65.8,11109.0,53.3789,53.5416,53.3139,53.5172,11109.0
2020-07-16 11:20:00,65.82,65.94,65.77,65.92,10471.0,53.5335,53.6311,53.4928,53.6148,10471.0
2020-07-16 11:25:00,65.93,66.11,65.87,66.08,20397.0,53.6229,53.7693,53.5741,53.7449,20397.0
2020-07-16 11:30:00,66.07,66.12,65.86,65.92,14917.0,53.7368,53.7775,53.566,53.6148,14917.0
2020-07-16 11:35:00,65.9,65.95,65.73,65.82,6814.0,53.5985,53.6392,53.4603,53.5335,6814.0
2020-07-16 11:40:00,65.81,65.95,65.7,65.92,14064.0,53.5253,53.6392,53.4359,53.6148,14064.0
2020-07-16 11:45:00,65.89,65.92,65.8,65.88,4573.0,53.5904,53.6148,53.5172,53.5823,4573.0
2020-07-16 11:50:00,65.9,66.01,65.84,66.01,15644.0,53.5985,53.688,53.5497,53.688,15644.0
2020-07-16 11:55:00,66.0,66.09,65.95,65.99,23083.0,53.6799,53.7531,53.6392,53.6717,23083.0
2020-07-16 12:00:00,65.96,66.03,65.74,65.8,11836.0,53.6473,53.7043,53.4684,53.5172,11836.0
2020-07-16 12:05:00,65.82,65.91,65.75,65.81,7556.0,53.5335,53.6067,53.4765,53.5253,7556.0
2020-07-16 12:10:00,65.83,65.83,65.68,65.75,18139.0,53.5416,53.5416,53.4196,53.4765,18139.0
2020-07-16 12:15:00,65.77,65.84,65.68,65.75,17917.0,53.4928,53.5497,53.4196,53.4765,17917.0
2020-07-16 12:20:00,65.77,65.8,65.74,65.77,8075.0,53.4928,53.5172,53.4684,53.4928,8075.0
2020-07-16 12:25:00,65.77,65.83,65.77,65.78,12412.0,53.4928,53.5416,53.4928,53.5009,12412.0
2020-07-16 12:30:00,65.78,65.84,65.54,65.66,8359.0,53.5009,53.5497,53.3057,53.4033,8359.0
2020-07-16 12:35:00,65.67,65.69,65.59,65.62,7824.0,53.4115,53.4277,53.3464,53.3708,7824.0
2020-07-16 12:40:00,65.63,65.65,65.58,65.63,7536.0,53.3789,53.3952,53.3383,53.3789,7536.0
2020-07-16 12:45:00,65.64,65.81,65.6,65.81,6974.0,53.3871,53.5253,53.3545,53.5253,6974.0
2020-07-16 12:50:00,65.82,65.82,65.68,65.69,22934.0,53.5335,53.5335,53.4196,53.4277,22934.0
2020-07-16 12:55:00,65.66,65.67,65.41,65.42,15477.0,53.4033,53.4115,53.2,53.2081,15477.0
2020-07-16 13:00:00,65.4,65.46,65.28,65.31,14828.0,53.1919,53.2407,53.0943,53.1187,14828.0
2020-07-16 13:05:00,65.31,65.32,65.22,65.27,8679.0,53.1187,53.1268,53.0455,53.0861,8679.0
2020-07-16 13:10:00,65.29,65.33,65.23,65.26,6080.0,53.1024,53.1349,53.0536,53.078,6080.0
2020-07-16 13:15:00,65.26,65.41,65.25,65.3,9778.0,53.078,53.2,53.0699,53.1105,9778.0
2020-07-16 13:20:00,65.27,65.32,65.19,65.21,11413.0,53.0861,53.1268,53.0211,53.0373,11413.0
2020-07-16 13:25:00,65.15,65.24,65.13,65.17,10777.0,52.9885,53.0617,52.9723,53.0048,10777.0
2020-07-16 13:30:00,65.18,65.19,65.1,65.1,3486.0,53.0129,53.0211,52.9479,52.9479,3486.0
2020-07-16 13:35:00,65.09,65.09,64.93,64.97,9846.0,52.9397,52.9397,52.8096,52.8421,9846.0
2020-07-16 13:40:00,64.98,65.16,64.96,65.09,12481.0,52.8503,52.9967,52.834,52.9397,12481.0
2020-07-16 13:45:00,65.09,65.18,65.06,65.18,6376.0,52.9397,53.0129,52.9153,53.0129,6376.0
2020-07-16 13:50:00,65.16,65.16,65.0,65.02,6721.0,52.9967,52.9967,52.8665,52.8828,6721.0
2020-07-16 13:55:00,65.03,65.03,64.9,64.99,6687.0,52.8909,52.8909,52.7852,52.8584,6687.0
2020-07-16 14:00:00,64.99,65.06,64.96,64.97,6201.0,52.8584,52.9153,52.834,52.8421,6201.0
2020-07-16 14:05:00,64.96,65.08,64.92,64.95,9964.0,52.834,52.9316,52.8015,52.8259,9964.0
2020-07-16 14:10:00,64.93,64.97,64.89,64.93,7035.0,52.8096,52.8421,52.7771,52.8096,7035.0
2020-07-16 14:15:00,64.93,64.97,64.86,64.88,8995.0,52.8096,52.8421,52.7527,52.7689,8995.0
2020-07-16 14:20:00,64.9,64.9,64.85,64.86,3495.0,52.7852,52.7852,52.7445,52.7527,3495.0
2020-07-16 14:25:00,64.82,64.83,64.73,64.81,8336.0,52.7201,52.7283,52.6469,52.712,8336.0
2020-07-16 14:30:00,64.81,64.84,64.75,64.83,7925.0,52.712,52.7364,52.6632,52.7283,7925.0
2020-07-16 14:35:00,64.82,64.84,64.56,64.58,10672.0,52.7201,52.7364,52.5087,52.5249,10672.0
2020-07-16 14:40:00,64.59,64.72,64.59,64.61,10570.0,52.5331,52.6388,52.5331,52.5493,10570.0
2020-07-16 14:45:00,64.63,64.68,64.46,64.46,11732.0,52.5656,52.6063,52.4273,52.4273,11732.0
2020-07-16 14:50:00,64.46,64.53,64.43,64.45,8363.0,52.4273,52.4843,52.4029,52.4192,8363.0
2020-07-16 14:55:00,64.45,64.47,64.33,64.38,19539.0,52.4192,52.4355,52.3216,52.3623,19539.0
2020-07-16 15:00:00,64.39,64.43,64.28,64.28,16468.0,52.3704,52.4029,52.2809,52.2809,16468.0
2020-07-16 15:05:00,64.26,64.47,64.26,64.44,24098.0,52.2647,52.4355,52.2647,52.4111,24098.0
2020-07-16 15:10:00,64.42,64.69,64.36,64.69,26995.0,52.3948,52.6144,52.346,52.6144,26995.0
2020-07-16 15:15:00,64.68,64.96,64.67,64.93,20951.0,52.6063,52.834,52.5981,52.8096,20951.0
2020-07-16 15:20:00,64.91,65.03,64.89,64.94,25154.0,52.7933,52.8909,52.7771,52.8177,25154.0
2020-07-16 15:25:00,64.9,65.01,64.86,65.01,12284.0,52.7852,52.8747,52.7527,52.8747,12284.0
2020-07-16 15:30:00,65.01,65.01,64.82,64.9,11286.0,52.8747,52.8747,52.7201,52.7852,11286.0
2020-07-16 15:35:00,64.89,64.99,64.82,64.94,17588.0,52.7771,52.8584,52.7201,52.8177,17588.0
2020-07-16 15:40:00,64.94,64.94,64.78,64.78,29220.0,52.8177,52.8177,52.6876,52.6876,29220.0
2020-07-16 15:45:00,64.79,64.84,64.68,64.74,25349.0,52.6957,52.7364,52.6063,52.6551,25349.0
2020-07-16 15:50:00,64.69,64.89,64.67,64.87,29390.0,52.6144,52.7771,52.5981,52.7608,29390.0
2020-07-16 15:55:00,64.87,64.96,64.82,64.88,75470.0,52.7608,52.834,52.7201,52.7689,75470.0
2020-07-17 09:30:00,65.31,65.44,64.95,65.43,123943.0,53.1187,53.2244,52.8259,53.2163,123943.0
2020-07-17 09:35:00,65.5,65.69,65.21,65.35,10356.0,53.2732,53.4277,53.0373,53.1512,10356.0
2020-07-17 09:40:00,65.31,66.0,65.31,65.9,27332.0,53.1187,53.6799,53.1187,53.5985,27332.0
2020-07-17 09:45:00,65.9,66.02,65.84,65.84,16521.0,53.5985,53.6961,53.5497,53.5497,16521.0
2020-07-17 09:50:00,65.85,66.16,65.85,65.97,18598.0,53.5579,53.81,53.5579,53.6555,18598.0
2020-07-17 09:55:00,65.98,65.98,65.6,65.67,13662.0,53.6636,53.6636,53.3545,53.4115,13662.0
2020-07-17 10:00:00,65.6,65.73,65.35,65.61,17538.0,53.3545,53.4603,53.1512,53.3627,17538.0
2020-07-17 10:05:00,65.6,65.74,65.24,65.4,35062.0,53.3545,53.4684,53.0617,53.1919,35062.0
2020-07-17 10:10:00,65.4,65.5,65.2,65.2,24134.0,53.1919,53.2732,53.0292,53.0292,24134.0
2020-07-17 10:15:00,65.17,65.3,65.05,65.16,14647.0,53.0048,53.1105,52.9072,52.9967,14647.0
2020-07-17 10:20:00,65.07,65.09,64.73,64.77,28724.0,52.9235,52.9397,52.6469,52.6795,28724.0
2020-07-17 10:25:00,64.76,64.77,64.39,64.39,15584.0,52.6713,52.6795,52.3704,52.3704,15584.0
2020-07-17 10:30:00,64.39,64.41,64.04,64.16,32344.0,52.3704,52.3867,52.0857,52.1833,32344.0
2020-07-17 10:35:00,64.19,64.32,63.93,64.08,31904.0,52.2077,52.3135,51.9963,52.1183,31904.0
2020-07-17 10:40:00,64.07,64.18,64.02,64.07,11650.0,52.1101,52.1996,52.0695,52.1101,11650.0
2020-07-17 10:45:00,64.06,64.49,64.05,64.46,13205.0,52.102,52.4517,52.0939,52.4273,13205.0
2020-07-17 10:50:00,64.44,64.5,64.25,64.49,8714.0,52.4111,52.4599,52.2565,52.4517,8714.0
2020-07-17 10:55:00,64.42,64.49,64.39,64.49,8830.0,52.3948,52.4517,52.3704,52.4517,8830.0
2020-07-17 11:00:00,64.47,64.53,64.2,64.22,8702.0,52.4355,52.4843,52.2159,52.2321,8702.0
2020-07-17 11:05:00,64.17,64.22,64.01,64.11,13896.0,52.1915,52.2321,52.0613,52.1427,13896.0
2020-07-17 11:10:00,64.15,64.48,64.14,64.41,5375.0,52.1752,52.4436,52.1671,52.3867,5375.0
2020-07-17 11:15:00,64.43,64.51,64.14,64.17,10131.0,52.4029,52.468,52.1671,52.1915,10131.0
2020-07-17 11:20:00,64.19,64.37,64.19,64.21,5167.0,52.2077,52.3541,52.2077,52.224,5167.0
2020-07-17 11:25:00,64.22,64.33,64.13,64.16,7405.0,52.2321,52.3216,52.1589,52.1833,7405.0
2020-07-17 11:30:00,64.15,64.2,64.06,64.09,5544.0,52.1752,52.2159,52.102,52.1264,5544.0
2020-07-17 11:35:00,64.14,64.3,64.09,64.21,10937.0,52.1671,52.2972,52.1264,52.224,10937.0
2020-07-17 11:40:00,64.23,64.28,64.15,64.27,17099.0,52.2403,52.2809,52.1752,52.2728,17099.0
2020-07-17 11:45:00,64.34,64.38,64.26,64.27,10959.0,52.3297,52.3623,52.2647,52.2728,10959.0
2020-07-17 11:50:00,64.24,64.27,64.09,64.24,6225.0,52.2484,52.2728,52.1264,52.2484,6225.0
2020-07-17 11:55:00,64.23,64.27,64.15,64.15,5527.0,52.2403,52.2728,52.1752,52.1752,5527.0
2020-07-17 12:00:00,64.17,64.2,64.07,64.08,8408.0,52.1915,52.2159,52.1101,52.1183,8408.0
2020-07-17 12:05:00,64.08,64.16,64.02,64.04,9802.0,52.1183,52.1833,52.0695,52.0857,9802.0
2020-07-17 12:10:00,64.04,64.04,63.68,63.75,25436.0,52.0857,52.0857,51.7929,51.8499,25436.0
2020-07-17 12:15:00,63.72,63.92,63.72,63.84,16516.0,51.8255,51.9881,51.8255,51.9231,16516.0
2020-07-17 12:20:00,63.81,63.89,63.7,63.86,22859.0,51.8987,51.9637,51.8092,51.9393,22859.0
2020-07-17 12:25:00,63.86,64.0,63.86,63.95,11970.0,51.9393,52.0532,51.9393,52.0125,11970.0
2020-07-17 12:30:00,63.95,63.95,63.79,63.8,18657.0,52.0125,52.0125,51.8824,51.8905,18657.0
2020-07-17 12:35:00,63.82,63.84,63.7,63.79,18390.0,51.9068,51.9231,51.8092,51.8824,18390.0
2020-07-17 12:40:00,63.8,63.85,63.74,63.75,9693.0,51.8905,51.9312,51.8417,51.8499,9693.0
2020-07-17 12:45:00,63.75,63.84,63.7,63.72,7419.0,51.8499,51.9231,51.8092,51.8255,7419.0
2020-07-17 12:50:00,63.72,63.79,63.71,63.79,8740.0,51.8255,51.8824,51.8173,51.8824,8740.0
2020-07-17 12:55:00,63.8,63.82,63.73,63.81,9327.0,51.8905,51.9068,51.8336,51.8987,9327.0
2020-07-17 13:00:00,63.79,63.87,63.78,63.83,7896.0,51.8824,51.9475,51.8743,51.9149,7896.0
2020-07-17 13:05:00,63.84,63.91,63.82,63.91,9815.0,51.9231,51.98,51.9068,51.98,9815.0
2020-07-17 13:10:00,63.89,64.07,63.86,64.07,8185.0,51.9637,52.1101,51.9393,52.1101,8185.0
2020-07-17 13:15:00,64.04,64.09,63.89,63.93,8239.0,52.0857,52.1264,51.9637,51.9963,8239.0
2020-07-17 13:20:00,63.95,64.13,63.91,64.13,5690.0,52.0125,52.1589,51.98,52.1589,5690.0
2020-07-17 13:25:00,64.14,64.19,64.05,64.05,11036.0,52.1671,52.2077,52.0939,52.0939,11036.0
2020-07-17 13:30:00,64.06,64.06,63.9,63.92,7818.0,52.102,52.102,51.9719,51.9881,7818.0
2020-07-17 13:35:00,63.92,63.92,63.85,63.9,11025.0,51.9881,51.9881,51.9312,51.9719,11025.0
2020-07-17 13:40:00,63.9,63.99,63.9,63.98,8640.0,51.9719,52.0451,51.9719,52.0369,8640.0
2020-07-17 13:45:00,63.95,63.96,63.86,63.88,15345.0,52.0125,52.0207,51.9393,51.9556,15345.0
2020-07-17 13:50:00,63.88,63.97,63.86,63.94,11507.0,51.9556,52.0288,51.9393,52.0044,11507.0
2020-07-17 13:55:00,63.94,63.99,63.88,63.95,8884.0,52.0044,52.0451,51.9556,52.0125,8884.0
2020-07-17 14:00:00,63.93,64.01,63.85,64.0,16521.0,51.9963,52.0613,51.9312,52.0532,16521.0
2020-07-17 14:05:00,64.0,64.03,63.8,63.81,8509.0,52.0532,52.0776,51.8905,51.8987,8509.0
2020-07-17 14:10:00,63.82,63.82,63.71,63.71,13915.0,51.9068,51.9068,51.8173,51.8173,13915.0
2020-07-17 14:15:00,63.76,63.9,63.7,63.89,5850.0,51.858,51.9719,51.8092,51.9637,5850.0
2020-07-17 14:20:00,63.89,63.9,63.71,63.73,6730.0,51.9637,51.9719,51.8173,51.8336,6730.0
2020-07-17 14:25:00,63.72,63.79,63.67,63.7,9852.0,51.8255,51.8824,51.7848,51.8092,9852.0
2020-07-17 14:30:00,63.67,63.7,63.64,63.69,7925.0,51.7848,51.8092,51.7604,51.8011,7925.0
2020-07-17 14:35:00,63.68,63.74,63.63,63.64,6951.0,51.7929,51.8417,51.7523,51.7604,6951.0
2020-07-17 14:40:00,63.66,63.7,63.65,63.66,10164.0,51.7767,51.8092,51.7685,51.7767,10164.0
2020-07-17 14:45:00,63.68,63.68,63.58,63.67,9041.0,51.7929,51.7929,51.7116,51.7848,9041.0
2020-07-17 14:50:00,63.66,63.76,63.66,63.71,7072.0,51.7767,51.858,51.7767,51.8173,7072.0
2020-07-17 14:55:00,63.7,63.75,63.62,63.75,22995.0,51.8092,51.8499,51.7441,51.8499,22995.0
2020-07-17 15:00:00,63.76,63.93,63.75,63.87,11254.0,51.858,51.9963,51.8499,51.9475,11254.0
2020-07-17 15:05:00,63.87,63.88,63.75,63.75,15325.0,51.9475,51.9556,51.8499,51.8499,15325.0
2020-07-17 15:10:00,63.76,63.78,63.71,63.73,13370.0,51.858,51.8743,51.8173,51.8336,13370.0
2020-07-17 15:15:00,63.75,63.8,63.73,63.77,18095.0,51.8499,51.8905,51.8336,51.8661,18095.0
2020-07-17 15:20:00,63.77,63.93,63.73,63.93,13814.0,51.8661,51.9963,51.8336,51.9963,13814.0
2020-07-17 15:25:00,63.95,63.99,63.91,63.91,13576.0,52.0125,52.0451,51.98,51.98,13576.0
2020-07-17 15:30:00,63.94,64.03,63.92,63.94,12658.0,52.0044,52.0776,51.9881,52.0044,12658.0
2020-07-17 15:35:00,63.92,64.03,63.89,63.94,35453.0,51.9881,52.0776,51.9637,52.0044,35453.0
2020-07-17 15:40:00,63.96,64.09,63.95,64.09,22237.0,52.0207,52.1264,52.0125,52.1264,22237.0
2020-07-17 15:45:00,64.07,64.14,64.05,64.11,39405.0,52.1101,52.1671,52.0939,52.1427,39405.0
2020-07-17 15:50:00,64.11,64.11,63.77,63.79,62329.0,52.1427,52.1427,51.8661,51.8824,62329.0
2020-07-17 15:55:00,63.8,63.95,63.78,63.84,131834.0,51.8905,52.0125,51.8743,51.9231,131834.0
2020-07-20 09:30:00,63.85,64.38,63.32,64.25,75413.0,51.9312,52.3623,51.5001,52.2565,75413.0
2020-07-20 09:35:00,64.48,64.56,64.04,64.53,21370.0,52.4436,52.5087,52.0857,52.4843,21370.0
2020-07-20 09:40:00,64.48,64.53,63.56,63.66,13985.0,52.4436,52.4843,51.6953,51.7767,13985.0
2020-07-20 09:45:00,63.73,63.83,63.33,63.36,22706.0,51.8336,51.9149,51.5083,51.5327,22706.0
2020-07-20 09:50:00,63.39,63.4,63.16,63.31,33113.0,51.5571,51.5652,51.37,51.492,33113.0
2020-07-20 09:55:00,63.29,63.39,63.08,63.27,59274.0,51.4757,51.5571,51.3049,51.4595,59274.0
2020-07-20 10:00:00,63.28,63.28,62.92,63.01,42254.0,51.4676,51.4676,51.1748,51.248,42254.0
2020-07-20 10:05:00,63.03,63.15,62.91,62.95,15133.0,51.2643,51.3619,51.1667,51.1992,15133.0
2020-07-20 10:10:00,62.96,63.06,62.78,62.9,10247.0,51.2073,51.2887,51.0609,51.1585,10247.0
2020-07-20 10:15:00,62.91,63.05,62.81,62.91,9240.0,51.1667,51.2805,51.0853,51.1667,9240.0
2020-07-20 10:20:00,62.95,63.27,62.9,63.21,21345.0,51.1992,51.4595,51.1585,51.4107,21345.0
2020-07-20 10:25:00,63.21,63.4,63.18,63.4,17872.0,51.4107,51.5652,51.3863,51.5652,17872.0
2020-07-20 10:30:00,63.45,63.64,63.32,63.64,12106.0,51.6059,51.7604,51.5001,51.7604,12106.0
2020-07-20 10:35:00,63.59,63.73,63.55,63.64,17221.0,51.7197,51.8336,51.6872,51.7604,17221.0
2020-07-20 10:40:00,63.65,63.98,63.63,63.98,10718.0,51.7685,52.0369,51.7523,52.0369,10718.0
2020-07-20 10:45:00,63.99,64.06,63.79,63.85,11964.0,52.0451,52.102,51.8824,51.9312,11964.0
2020-07-20 10:50:00,63.82,63.9,63.72,63.73,7600.0,51.9068,51.9719,51.8255,51.8336,7600.0
2020-07-20 10:55:00,63.74,63.86,63.68,63.68,7053.0,51.8417,51.9393,51.7929,51.7929,7053.0
2020-07-20 11:00:00,63.73,63.87,63.68,63.73,7481.0,51.8336,51.9475,51.7929,51.8336,7481.0
2020-07-20 11:05:00,63.69,63.85,63.61,63.8,12485.0,51.8011,51.9312,51.736,51.8905,12485.0
2020-07-20 11:10:00,63.79,63.86,63.54,63.57,9278.0,51.8824,51.9393,51.6791,51.7035,9278.0
2020-07-20 11:15:00,63.55,63.69,63.54,63.69,7206.0,51.6872,51.8011,51.6791,51.8011,7206.0
2020-07-20 11:20:00,63.67,63.7,63.46,63.51,9737.0,51.7848,51.8092,51.614,51.6547,9737.0
2020-07-20 11:25:00,63.51,63.71,63.5,63.71,9654.0,51.6547,51.8173,51.6465,51.8173,9654.0
2020-07-20 11:30:00,63.69,63.88,63.63,63.87,12673.0,51.8011,51.9556,51.7523,51.9475,12673.0
2020-07-20 11:35:00,63.85,63.89,63.6,63.74,7351.0,51.9312,51.9637,51.7279,51.8417,7351.0
2020-07-20 11:40:00,63.7,63.74,63.59,63.69,8586.0,51.8092,51.8417,51.7197,51.8011,8586.0
2020-07-20 11:45:00,63.73,63.86,63.71,63.84,6786.0,51.8336,51.9393,51.8173,51.9231,6786.0
2020-07-20 11:50:00,63.84,63.98,63.82,63.91,7168.0,51.9231,52.0369,51.9068,51.98,7168.0
2020-07-20 11:55:00,63.94,63.94,63.74,63.79,9051.0,52.0044,52.0044,51.8417,51.8824,9051.0
2020-07-20 12:00:00,63.79,63.85,63.62,63.63,11955.0,51.8824,51.9312,51.7441,51.7523,11955.0
2020-07-20 12:05:00,63.62,63.75,63.58,63.74,7048.0,51.7441,51.8499,51.7116,51.8417,7048.0
2020-07-20 12:10:00,63.72,63.86,63.66,63.78,9257.0,51.8255,51.9393,51.7767,51.8743,9257.0
2020-07-20 12:15:00,63.77,63.79,63.62,63.64,12407.0,51.8661,51.8824,51.7441,51.7604,12407.0
2020-07-20 12:20:00,63.64,63.7,63.57,63.64,34089.0,51.7604,51.8092,51.7035,51.7604,34089.0
2020-07-20 12:25:00,63.66,63.71,63.52,63.52,8362.0,51.7767,51.8173,51.6628,51.6628,8362.0
2020-07-20 12:30:00,63.5,63.61,63.46,63.61,4057.0,51.6465,51.736,51.614,51.736,4057.0
2020-07-20 12:35:00,63.61,63.65,63.51,63.52,4117.0,51.736,51.7685,51.6547,51.6628,4117.0
2020-07-20 12:40:00,63.5,63.51,63.34,63.36,12264.0,51.6465,51.6547,51.5164,51.5327,12264.0
2020-07-20 12:45:00,63.36,63.54,63.31,63.51,11772.0,51.5327,51.6791,51.492,51.6547,11772.0
2020-07-20 12:50:00,63.52,63.52,63.3,63.3,5944.0,51.6628,51.6628,51.4839,51.4839,5944.0
2020-07-20 12:55:00,63.31,63.38,63.28,63.34,6894.0,51.492,51.5489,51.4676,51.5164,6894.0
2020-07-20 13:00:00,63.36,63.36,63.22,63.22,8081.0,51.5327,51.5327,51.4188,51.4188,8081.0
2020-07-20 13:05:00,63.2,63.2,63.13,63.15,9326.0,51.4025,51.4025,51.3456,51.3619,9326.0
2020-07-20 13:10:00,63.18,63.2,63.11,63.17,8604.0,51.3863,51.4025,51.3293,51.3781,8604.0
2020-07-20 13:15:00,63.18,63.4,63.18,63.27,13318.0,51.3863,51.5652,51.3863,51.4595,13318.0
2020-07-20 13:20:00,63.26,63.31,63.21,63.23,4648.0,51.4513,51.492,51.4107,51.4269,4648.0
2020-07-20 13:25:00,63.22,63.3,63.18,63.19,20116.0,51.4188,51.4839,51.3863,51.3944,20116.0
2020-07-20 13:30:00,63.19,63.3,63.17,63.3,6379.0,51.3944,51.4839,51.3781,51.4839,6379.0
2020-07-20 13:35:00,63.29,63.39,63.28,63.28,9925.0,51.4757,51.5571,51.4676,51.4676,9925.0
2020-07-20 13:40:00,63.29,63.37,63.23,63.27,8183.0,51.4757,51.5408,51.4269,51.4595,8183.0
2020-07-20 13:45:00,63.28,63.28,63.04,63.05,4062.0,51.4676,51.4676,51.2724,51.2805,4062.0
2020-07-20 13:50:00,63.05,63.2,63.04,63.2,11446.0,51.2805,51.4025,51.2724,51.4025,11446.0
2020-07-20 13:55:00,63.21,63.21,63.13,63.15,5793.0,51.4107,51.4107,51.3456,51.3619,5793.0
2020-07-20 14:00:00,63.16,63.16,62.92,62.96,19622.0,51.37,51.37,51.1748,51.2073,19622.0
2020-07-20 14:05:00,62.97,62.97,62.84,62.84,9116.0,51.2155,51.2155,51.1097,51.1097,9116.0
2020-07-20 14:10:00,62.84,62.84,62.64,62.65,11815.0,51.1097,51.1097,50.9471,50.9552,11815.0
2020-07-20 14:15:00,62.65,62.78,62.63,62.72,19117.0,50.9552,51.0609,50.9389,51.0121,19117.0
2020-07-20 14:20:00,62.76,62.82,62.65,62.68,16316.0,51.0447,51.0935,50.9552,50.9796,16316.0
2020-07-20 14:25:00,62.68,62.82,62.68,62.71,10689.0,50.9796,51.0935,50.9796,51.004,10689.0
2020-07-20 14:30:00,62.72,62.75,62.64,62.69,9501.0,51.0121,51.0365,50.9471,50.9877,9501.0
2020-07-20 14:35:00,62.67,62.73,62.58,62.65,12204.0,50.9715,51.0203,50.8983,50.9552,12204.0
2020-07-20 14:40:00,62.65,62.7,62.62,62.7,10702.0,50.9552,50.9959,50.9308,50.9959,10702.0
2020-07-20 14:45:00,62.71,62.73,62.62,62.64,12158.0,51.004,51.0203,50.9308,50.9471,12158.0
2020-07-20 14:50:00,62.65,62.7,62.61,62.63,11835.0,50.9552,50.9959,50.9227,50.9389,11835.0
2020-07-20 14:55:00,62.65,62.67,62.46,62.53,21891.0,50.9552,50.9715,50.8007,50.8576,21891.0
2020-07-20 15:00:00,62.52,62.59,62.4,62.41,19683.0,50.8495,50.9064,50.7519,50.76,19683.0
2020-07-20 15:05:00,62.41,62.48,62.39,62.39,14433.0,50.76,50.8169,50.7437,50.7437,14433.0
2020-07-20 15:10:00,62.38,62.4,62.32,62.34,18404.0,50.7356,50.7519,50.6868,50.7031,18404.0
2020-07-20 15:15:00,62.35,62.44,62.29,62.39,24491.0,50.7112,50.7844,50.6624,50.7437,24491.0
2020-07-20 15:20:00,62.39,62.42,62.31,62.38,16633.0,50.7437,50.7681,50.6787,50.7356,16633.0
2020-07-20 15:25:00,62.38,62.46,62.34,62.45,26135.0,50.7356,50.8007,50.7031,50.7925,26135.0
2020-07-20 15:30:00,62.47,62.52,62.41,62.46,21802.0,50.8088,50.8495,50.76,50.8007,21802.0
2020-07-20 15:35:00,62.45,62.52,62.39,62.45,31214.0,50.7925,50.8495,50.7437,50.7925,31214.0
2020-07-20 15:40:00,62.45,62.55,62.43,62.45,27264.0,50.7925,50.8739,50.7763,50.7925,27264.0
2020-07-20 15:45:00,62.43,62.48,62.41,62.43,38022.0,50.7763,50.8169,50.76,50.7763,38022.0
2020-07-20 15:50:00,62.41,62.42,62.29,62.33,42750.0,50.76,50.7681,50.6624,50.6949,42750.0
2020-07-20 15:55:00,62.33,62.42,62.27,62.32,107273.0,50.6949,50.7681,50.6461,50.6868,107273.0
2020-07-21 09:30:00,63.73,64.09,63.5,63.9,68829.0,51.8336,52.1264,51.6465,51.9719,68829.0
2020-07-21 09:35:00,63.93,64.81,63.91,64.69,31978.0,51.9963,52.712,51.98,52.6144,31978.0
2020-07-21 09:40:00,64.76,65.26,64.56,65.17,46170.0,52.6713,53.078,52.5087,53.0048,46170.0
2020-07-21 09:45:00,65.18,65.4,64.99,65.28,28519.0,53.0129,53.1919,52.8584,53.0943,28519.0
2020-07-21 09:50:00,65.25,65.47,65.22,65.34,42109.0,53.0699,53.2488,53.0455,53.1431,42109.0
2020-07-21 09:55:00,65.32,65.43,65.18,65.38,28079.0,53.1268,53.2163,53.0129,53.1756,28079.0
2020-07-21 10:00:00,65.4,65.48,65.12,65.16,19924.0,53.1919,53.2569,52.9641,52.9967,19924.0
2020-07-21 10:05:00,65.12,65.48,65.12,65.27,36844.0,52.9641,53.2569,52.9641,53.0861,36844.0
2020-07-21 10:10:00,65.28,65.52,65.23,65.4,14682.0,53.0943,53.2895,53.0536,53.1919,14682.0
2020-07-21 10:15:00,65.45,65.55,64.86,64.92,23298.0,53.2325,53.3139,52.7527,52.8015,23298.0
2020-07-21 10:20:00,64.89,65.03,64.75,64.86,35319.0,52.7771,52.8909,52.6632,52.7527,35319.0
2020-07-21 10:25:00,64.89,65.11,64.77,64.96,23314.0,52.7771,52.956,52.6795,52.834,23314.0
2020-07-21 10:30:00,65.02,65.52,64.95,65.4,51690.0,52.8828,53.2895,52.8259,53.1919,51690.0
2020-07-21 10:35:00,65.43,65.63,65.26,65.52,39400.0,53.2163,53.3789,53.078,53.2895,39400.0
2020-07-21 10:40:00,65.45,65.72,65.28,65.29,27780.0,53.2325,53.4521,53.0943,53.1024,27780.0
2020-07-21 10:45:00,65.3,65.61,65.25,65.59,35926.0,53.1105,53.3627,53.0699,53.3464,35926.0
2020-07-21 10:50:00,65.64,65.64,65.26,65.31,17592.0,53.3871,53.3871,53.078,53.1187,17592.0
2020-07-21 10:55:00,65.25,65.41,65.2,65.28,9743.0,53.0699,53.2,53.0292,53.0943,9743.0
2020-07-21 11:00:00,65.32,65.34,65.15,65.28,13930.0,53.1268,53.1431,52.9885,53.0943,13930.0
2020-07-21 11:05:00,65.33,65.59,65.3,65.58,16053.0,53.1349,53.3464,53.1105,53.3383,16053.0
2020-07-21 11:10:00,65.53,65.83,65.53,65.63,28078.0,53.2976,53.5416,53.2976,53.3789,28078.0
2020-07-21 11:15:00,65.66,65.92,65.61,65.77,52565.0,53.4033,53.6148,53.3627,53.4928,52565.0
2020-07-21 11:20:00,65.78,66.07,65.72,66.04,29054.0,53.5009,53.7368,53.4521,53.7124,29054.0
2020-07-21 11:25:00,66.01,66.03,65.86,65.98,31315.0,53.688,53.7043,53.566,53.6636,31315.0
2020-07-21 11:30:00,65.99,66.22,65.83,66.22,32357.0,53.6717,53.8588,53.5416,53.8588,32357.0
2020-07-21 11:35:00,66.23,66.59,66.23,66.52,45280.0,53.8669,54.1597,53.8669,54.1028,45280.0
2020-07-21 11:40:00,66.5,66.58,66.25,66.52,18911.0,54.0865,54.1516,53.8832,54.1028,18911.0
2020-07-21 11:45:00,66.58,66.66,66.49,66.55,24103.0,54.1516,54.2167,54.0784,54.1272,24103.0
2020-07-21 11:50:00,66.5,66.63,66.31,66.55,26063.0,54.0865,54.1923,53.932,54.1272,26063.0
2020-07-21 11:55:00,66.53,66.55,66.36,66.51,25881.0,54.1109,54.1272,53.9727,54.0947,25881.0
2020-07-21 12:00:00,66.5,66.58,66.32,66.4,11808.0,54.0865,54.1516,53.9401,54.0052,11808.0
2020-07-21 12:05:00,66.4,66.41,66.26,66.27,11658.0,54.0052,54.0133,53.8913,53.8995,11658.0
2020-07-21 12:10:00,66.29,66.32,66.14,66.21,23655.0,53.9157,53.9401,53.7937,53.8507,23655.0
2020-07-21 12:15:00,66.18,66.4,66.17,66.29,24973.0,53.8263,54.0052,53.8181,53.9157,24973.0
2020-07-21 12:20:00,66.34,66.34,66.07,66.14,10279.0,53.9564,53.9564,53.7368,53.7937,10279.0
2020-07-21 12:25:00,66.15,66.45,66.09,66.39,20160.0,53.8019,54.0459,53.7531,53.9971,20160.0
2020-07-21 12:30:00,66.39,66.49,66.31,66.38,13496.0,53.9971,54.0784,53.932,53.9889,13496.0
2020-07-21 12:35:00,66.41,66.41,66.28,66.28,8677.0,54.0133,54.0133,53.9076,53.9076,8677.0
2020-07-21 12:40:00,66.31,66.55,66.31,66.44,10599.0,53.932,54.1272,53.932,54.0377,10599.0
2020-07-21 12:45:00,66.44,66.46,66.32,66.43,8893.0,54.0377,54.054,53.9401,54.0296,8893.0
2020-07-21 12:50:00,66.44,66.54,66.35,66.53,10313.0,54.0377,54.1191,53.9645,54.1109,10313.0
2020-07-21 12:55:00,66.51,66.67,66.5,66.52,18751.0,54.0947,54.2248,54.0865,54.1028,18751.0
2020-07-21 13:00:00,66.52,66.54,66.34,66.45,10148.0,54.1028,54.1191,53.9564,54.0459,10148.0
2020-07-21 13:05:00,66.42,66.53,66.34,66.48,9877.0,54.0215,54.1109,53.9564,54.0703,9877.0
2020-07-21 13:10:00,66.47,66.49,66.36,66.38,10034.0,54.0621,54.0784,53.9727,53.9889,10034.0
2020-07-21 13:15:00,66.41,66.62,66.38,66.54,11153.0,54.0133,54.1841,53.9889,54.1191,11153.0
2020-07-21 13:20:00,66.54,66.71,66.5,66.71,11518.0,54.1191,54.2573,54.0865,54.2573,11518.0
2020-07-21 13:25:00,66.68,66.72,66.45,66.45,15574.0,54.2329,54.2655,54.0459,54.0459,15574.0
2020-07-21 13:30:00,66.43,66.43,66.29,66.32,13093.0,54.0296,54.0296,53.9157,53.9401,13093.0
2020-07-21 13:35:00,66.32,66.38,66.2,66.38,12902.0,53.9401,53.9889,53.8425,53.9889,12902.0
2020-07-21 13:40:00,66.37,66.52,66.37,66.4,15588.0,53.9808,54.1028,53.9808,54.0052,15588.0
2020-07-21 13:45:00,66.41,66.45,66.32,66.38,17175.0,54.0133,54.0459,53.9401,53.9889,17175.0
2020-07-21 13:50:00,66.36,66.37,66.15,66.23,37597.0,53.9727,53.9808,53.8019,53.8669,37597.0
2020-07-21 13:55:00,66.28,66.33,66.17,66.27,7304.0,53.9076,53.9483,53.8181,53.8995,7304.0
2020-07-21 14:00:00,66.26,66.45,66.24,66.42,9577.0,53.8913,54.0459,53.8751,54.0215,9577.0
2020-07-21 14:05:00,66.41,66.41,66.17,66.17,8482.0,54.0133,54.0133,53.8181,53.8181,8482.0
2020-07-21 14:10:00,66.16,66.25,66.04,66.23,27241.0,53.81,53.8832,53.7124,53.8669,27241.0
2020-07-21 14:15:00,66.25,66.33,66.2,66.26,19755.0,53.8832,53.9483,53.8425,53.8913,19755.0
2020-07-21 14:20:00,66.25,66.44,66.22,66.3,14925.0,53.8832,54.0377,53.8588,53.9239,14925.0
2020-07-21 14:25:00,66.29,66.41,66.24,66.41,10856.0,53.9157,54.0133,53.8751,54.0133,10856.0
2020-07-21 14:30:00,66.39,66.56,66.34,66.51,16213.0,53.9971,54.1353,53.9564,54.0947,16213.0
2020-07-21 14:35:00,66.45,66.51,66.32,66.41,18245.0,54.0459,54.0947,53.9401,54.0133,18245.0
2020-07-21 14:40:00,66.4,66.51,66.39,66.49,11853.0,54.0052,54.0947,53.9971,54.0784,11853.0
2020-07-21 14:45:00,66.5,66.57,66.43,66.56,14638.0,54.0865,54.1435,54.0296,54.1353,14638.0
2020-07-21 14:50:00,66.56,66.65,66.49,66.63,13628.0,54.1353,54.2085,54.0784,54.1923,13628.0
2020-07-21 14:55:00,66.62,66.76,66.58,66.76,29916.0,54.1841,54.298,54.1516,54.298,29916.0
2020-07-21 15:00:00,66.74,66.74,66.61,66.63,13545.0,54.2817,54.2817,54.176,54.1923,13545.0
2020-07-21 15:05:00,66.63,66.86,66.58,66.84,35279.0,54.1923,54.3793,54.1516,54.3631,35279.0
2020-07-21 15:10:00,66.84,66.9,66.76,66.83,36759.0,54.3631,54.4119,54.298,54.3549,36759.0
2020-07-21 15:15:00,66.82,66.86,66.44,66.49,23743.0,54.3468,54.3793,54.0377,54.0784,23743.0
2020-07-21 15:20:00,66.45,66.6,66.38,66.38,32331.0,54.0459,54.1679,53.9889,53.9889,32331.0
2020-07-21 15:25:00,66.39,66.43,66.21,66.26,55212.0,53.9971,54.0296,53.8507,53.8913,55212.0
2020-07-21 15:30:00,66.26,66.31,66.1,66.12,47955.0,53.8913,53.932,53.7612,53.7775,47955.0
2020-07-21 15:35:00,66.14,66.18,65.99,66.03,51485.0,53.7937,53.8263,53.6717,53.7043,51485.0
2020-07-21 15:40:00,66.03,66.09,65.97,66.08,45216.0,53.7043,53.7531,53.6555,53.7449,45216.0
2020-07-21 15:45:00,66.08,66.33,66.08,66.17,48018.0,53.7449,53.9483,53.7449,53.8181,48018.0
2020-07-21 15:50:00,66.21,66.31,66.0,66.09,89685.0,53.8507,53.932,53.6799,53.7531,89685.0
2020-07-21 15:55:00,66.11,66.43,66.08,66.43,155700.0,53.7693,54.0296,53.7449,54.0296,155700.0
2020-07-22 09:30:00,65.16,65.32,64.32,64.32,104440.0,52.9967,53.1268,52.3135,52.3135,104440.0
2020-07-22 09:35:00,64.28,64.87,64.28,64.8,56360.0,52.2809,52.7608,52.2809,52.7039,56360.0
2020-07-22 09:40:00,64.79,65.19,64.7,65.19,40879.0,52.6957,53.0211,52.6225,53.0211,40879.0
2020-07-22 09:45:00,65.13,65.32,65.02,65.07,25296.0,52.9723,53.1268,52.8828,52.9235,25296.0
2020-07-22 09:50:00,65.06,65.17,64.9,65.16,24196.0,52.9153,53.0048,52.7852,52.9967,24196.0
2020-07-22 09:55:00,65.1,65.17,64.9,64.99,20210.0,52.9479,53.0048,52.7852,52.8584,20210.0
2020-07-22 10:00:00,65.04,65.12,64.67,64.75,21473.0,52.8991,52.9641,52.5981,52.6632,21473.0
2020-07-22 10:05:00,64.81,65.09,64.78,65.09,18673.0,52.712,52.9397,52.6876,52.9397,18673.0
2020-07-22 10:10:00,65.06,65.1,64.55,64.59,27014.0,52.9153,52.9479,52.5005,52.5331,27014.0
2020-07-22 10:15:00,64.55,64.7,64.36,64.56,33457.0,52.5005,52.6225,52.346,52.5087,33457.0
2020-07-22 10:20:00,64.52,64.68,64.45,64.67,12734.0,52.4761,52.6063,52.4192,52.5981,12734.0
2020-07-22 10:25:00,64.69,64.73,64.57,64.57,9900.0,52.6144,52.6469,52.5168,52.5168,9900.0
2020-07-22 10:30:00,64.6,65.1,64.59,65.05,20191.0,52.5412,52.9479,52.5331,52.9072,20191.0
2020-07-22 10:35:00,65.07,65.16,64.97,65.11,15079.0,52.9235,52.9967,52.8421,52.956,15079.0
2020-07-22 10:40:00,65.09,65.35,65.09,65.33,12869.0,52.9397,53.1512,52.9397,53.1349,12869.0
2020-07-22 10:45:00,65.31,65.53,65.25,65.25,17571.0,53.1187,53.2976,53.0699,53.0699,17571.0
2020-07-22 10:50:00,65.14,65.16,64.96,65.02,16681.0,52.9804,52.9967,52.834,52.8828,16681.0
2020-07-22 10:55:00,65.0,65.29,64.96,65.25,9074.0,52.8665,53.1024,52.834,53.0699,9074.0
2020-07-22 11:00:00,65.25,65.33,64.99,65.02,20807.0,53.0699,53.1349,52.8584,52.8828,20807.0
2020-07-22 11:05:00,65.03,65.17,64.92,64.97,21561.0,52.8909,53.0048,52.8015,52.8421,21561.0
2020-07-22 11:10:00,64.91,65.09,64.86,65.01,17424.0,52.7933,52.9397,52.7527,52.8747,17424.0
2020-07-22 11:15:00,65.05,65.16,64.84,64.87,14865.0,52.9072,52.9967,52.7364,52.7608,14865.0
2020-07-22 11:20:00,64.88,64.94,64.72,64.72,11671.0,52.7689,52.8177,52.6388,52.6388,11671.0
2020-07-22 11:25:00,64.71,64.74,64.55,64.59,16648.0,52.6307,52.6551,52.5005,52.5331,16648.0
2020-07-22 11:30:00,64.63,64.69,64.35,64.62,30013.0,52.5656,52.6144,52.3379,52.5575,30013.0
2020-07-22 11:35:00,64.59,64.61,64.48,64.57,11714.0,52.5331,52.5493,52.4436,52.5168,11714.0
2020-07-22 11:40:00,64.55,64.59,64.36,64.36,30096.0,52.5005,52.5331,52.346,52.346,30096.0
2020-07-22 11:45:00,64.36,64.41,64.25,64.33,18783.0,52.346,52.3867,52.2565,52.3216,18783.0
2020-07-22 11:50:00,64.35,64.39,64.28,64.29,11110.0,52.3379,52.3704,52.2809,52.2891,11110.0
2020-07-22 11:55:00,64.3,64.31,64.15,64.31,16184.0,52.2972,52.3053,52.1752,52.3053,16184.0
2020-07-22 12:00:00,64.34,64.38,64.21,64.38,16262.0,52.3297,52.3623,52.224,52.3623,16262.0
2020-07-22 12:05:00,64.33,64.33,64.13,64.14,13724.0,52.3216,52.3216,52.1589,52.1671,13724.0
2020-07-22 12:10:00,64.16,64.33,64.15,64.33,5707.0,52.1833,52.3216,52.1752,52.3216,5707.0
2020-07-22 12:15:00,64.32,64.35,64.17,64.18,27907.0,52.3135,52.3379,52.1915,52.1996,27907.0
2020-07-22 12:20:00,64.19,64.2,64.11,64.11,18060.0,52.2077,52.2159,52.1427,52.1427,18060.0
2020-07-22 12:25:00,64.14,64.22,64.11,64.18,6220.0,52.1671,52.2321,52.1427,52.1996,6220.0
2020-07-22 12:30:00,64.19,64.43,64.18,64.43,29799.0,52.2077,52.4029,52.1996,52.4029,29799.0
2020-07-22 12:35:00,64.42,64.45,64.35,64.4,15230.0,52.3948,52.4192,52.3379,52.3785,15230.0
2020-07-22 12:40:00,64.38,64.57,64.35,64.51,19550.0,52.3623,52.5168,52.3379,52.468,19550.0
2020-07-22 12:45:00,64.53,64.62,64.5,64.62,9604.0,52.4843,52.5575,52.4599,52.5575,9604.0
2020-07-22 12:50:00,64.6,64.68,64.59,64.67,12685.0,52.5412,52.6063,52.5331,52.5981,12685.0
2020-07-22 12:55:00,64.65,64.69,64.59,64.67,12648.0,52.5819,52.6144,52.5331,52.5981,12648.0
2020-07-22 13:00:00,64.66,64.75,64.65,64.7,16262.0,52.59,52.6632,52.5819,52.6225,16262.0
2020-07-22 13:05:00,64.69,64.71,64.63,64.65,9257.0,52.6144,52.6307,52.5656,52.5819,9257.0
2020-07-22 13:10:00,64.67,64.68,64.58,64.59,18733.0,52.5981,52.6063,52.5249,52.5331,18733.0
2020-07-22 13:15:00,64.59,64.59,64.35,64.38,13328.0,52.5331,52.5331,52.3379,52.3623,13328.0
2020-07-22 13:20:00,64.35,64.37,64.29,64.35,16515.0,52.3379,52.3541,52.2891,52.3379,16515.0
2020-07-22 13:25:00,64.34,64.38,64.28,64.28,9946.0,52.3297,52.3623,52.2809,52.2809,9946.0
2020-07-22 13:30:00,64.29,64.33,64.27,64.31,20027.0,52.2891,52.3216,52.2728,52.3053,20027.0
2020-07-22 13:35:00,64.29,64.31,64.23,64.31,14001.0,52.2891,52.3053,52.2403,52.3053,14001.0
2020-07-22 13:40:00,64.3,64.34,64.24,64.33,15601.0,52.2972,52.3297,52.2484,52.3216,15601.0
2020-07-22 13:45:00,64.33,64.33,64.18,64.21,14363.0,52.3216,52.3216,52.1996,52.224,14363.0
2020-07-22 13:50:00,64.21,64.24,64.17,64.2,16203.0,52.224,52.2484,52.1915,52.2159,16203.0
2020-07-22 13:55:00,64.17,64.17,63.95,63.95,25828.0,52.1915,52.1915,52.0125,52.0125,25828.0
2020-07-22 14:00:00,63.91,64.19,63.91,64.16,21100.0,51.98,52.2077,51.98,52.1833,21100.0
2020-07-22 14:05:00,64.15,64.41,64.13,64.41,16029.0,52.1752,52.3867,52.1589,52.3867,16029.0
2020-07-22 14:10:00,64.42,64.68,64.35,64.66,16902.0,52.3948,52.6063,52.3379,52.59,16902.0
2020-07-22 14:15:00,64.66,64.73,64.62,64.68,19991.0,52.59,52.6469,52.5575,52.6063,19991.0
2020-07-22 14:20:00,64.68,64.93,64.65,64.91,37725.0,52.6063,52.8096,52.5819,52.7933,37725.0
2020-07-22 14:25:00,64.92,65.03,64.87,65.03,19523.0,52.8015,52.8909,52.7608,52.8909,19523.0
2020-07-22 14:30:00,65.03,65.06,64.87,64.99,17388.0,52.8909,52.9153,52.7608,52.8584,17388.0
2020-07-22 14:35:00,64.98,65.03,64.76,64.86,17476.0,52.8503,52.8909,52.6713,52.7527,17476.0
2020-07-22 14:40:00,64.84,64.93,64.81,64.89,10384.0,52.7364,52.8096,52.712,52.7771,10384.0
2020-07-22 14:45:00,64.9,65.08,64.89,65.08,16370.0,52.7852,52.9316,52.7771,52.9316,16370.0
2020-07-22 14:50:00,65.07,65.09,64.94,65.01,32786.0,52.9235,52.9397,52.8177,52.8747,32786.0
2020-07-22 14:55:00,65.01,65.03,64.94,65.02,15817.0,52.8747,52.8909,52.8177,52.8828,15817.0
2020-07-22 15:00:00,65.06,65.1,64.99,65.06,72057.0,52.9153,52.9479,52.8584,52.9153,72057.0
2020-07-22 15:05:00,65.06,65.09,64.95,64.97,26235.0,52.9153,52.9397,52.8259,52.8421,26235.0
2020-07-22 15:10:00,64.98,65.05,64.92,64.98,15878.0,52.8503,52.9072,52.8015,52.8503,15878.0
2020-07-22 15:15:00,64.98,65.01,64.92,65.0,13319.0,52.8503,52.8747,52.8015,52.8665,13319.0
2020-07-22 15:20:00,65.0,65.01,64.88,64.91,14974.0,52.8665,52.8747,52.7689,52.7933,14974.0
2020-07-22 15:25:00,64.91,65.08,64.87,65.07,16597.0,52.7933,52.9316,52.7608,52.9235,16597.0
2020-07-22 15:30:00,65.07,65.07,64.95,65.05,15533.0,52.9235,52.9235,52.8259,52.9072,15533.0
2020-07-22 15:35:00,65.06,65.14,65.03,65.09,26995.0,52.9153,52.9804,52.8909,52.9397,26995.0
2020-07-22 15:40:00,65.07,65.16,64.98,65.16,48691.0,52.9235,52.9967,52.8503,52.9967,48691.0
2020-07-22 15:45:00,65.17,65.22,65.12,65.14,35691.0,53.0048,53.0455,52.9641,52.9804,35691.0
2020-07-22 15:50:00,65.12,65.16,64.99,65.07,73134.0,52.9641,52.9967,52.8584,52.9235,73134.0
2020-07-22 15:55:00,65.08,65.29,65.01,65.28,144922.0,52.9316,53.1024,52.8747,53.0943,144922.0
2020-07-23 09:30:00,64.82,65.57,64.67,65.57,48048.0,52.7201,53.3301,52.5981,53.3301,48048.0
2020-07-23 09:35:00,65.64,65.7,65.08,65.33,12590.0,53.3871,53.4359,52.9316,53.1349,12590.0
2020-07-23 09:40:00,65.28,65.28,64.67,64.76,16588.0,53.0943,53.0943,52.5981,52.6713,16588.0
2020-07-23 09:45:00,64.75,64.89,64.56,64.63,8863.0,52.6632,52.7771,52.5087,52.5656,8863.0
2020-07-23 09:50:00,64.68,64.84,64.61,64.81,6548.0,52.6063,52.7364,52.5493,52.712,6548.0
2020-07-23 09:55:00,64.88,64.89,64.7,64.87,5975.0,52.7689,52.7771,52.6225,52.7608,5975.0
2020-07-23 10:00:00,64.92,65.04,64.76,64.88,8185.0,52.8015,52.8991,52.6713,52.7689,8185.0
2020-07-23 10:05:00,64.95,65.09,64.62,64.66,15326.0,52.8259,52.9397,52.5575,52.59,15326.0
2020-07-23 10:10:00,64.62,64.69,64.4,64.48,15804.0,52.5575,52.6144,52.3785,52.4436,15804.0
2020-07-23 10:15:00,64.53,64.59,64.44,64.44,11681.0,52.4843,52.5331,52.4111,52.4111,11681.0
2020-07-23 10:20:00,64.4,64.44,64.34,64.39,9679.0,52.3785,52.4111,52.3297,52.3704,9679.0
2020-07-23 10:25:00,64.41,64.53,64.35,64.48,11328.0,52.3867,52.4843,52.3379,52.4436,11328.0
2020-07-23 10:30:00,64.47,64.5,64.38,64.43,13372.0,52.4355,52.4599,52.3623,52.4029,13372.0
2020-07-23 10:35:00,64.38,64.58,64.33,64.58,6538.0,52.3623,52.5249,52.3216,52.5249,6538.0
2020-07-23 10:40:00,64.59,64.79,64.57,64.79,14654.0,52.5331,52.6957,52.5168,52.6957,14654.0
2020-07-23 10:45:00,64.75,64.76,64.55,64.64,10207.0,52.6632,52.6713,52.5005,52.5737,10207.0
2020-07-23 10:50:00,64.69,64.73,64.5,64.53,19559.0,52.6144,52.6469,52.4599,52.4843,19559.0
2020-07-23 10:55:00,64.52,64.62,64.4,64.43,5834.0,52.4761,52.5575,52.3785,52.4029,5834.0
2020-07-23 11:00:00,64.46,64.58,64.41,64.41,10947.0,52.4273,52.5249,52.3867,52.3867,10947.0
2020-07-23 11:05:00,64.4,64.54,64.33,64.45,7467.0,52.3785,52.4924,52.3216,52.4192,7467.0
2020-07-23 11:10:00,64.5,64.57,64.43,64.52,9431.0,52.4599,52.5168,52.4029,52.4761,9431.0
2020-07-23 11:15:00,64.5,64.55,64.34,64.42,13419.0,52.4599,52.5005,52.3297,52.3948,13419.0
2020-07-23 11:20:00,64.43,64.6,64.39,64.58,9633.0,52.4029,52.5412,52.3704,52.5249,9633.0
2020-07-23 11:25:00,64.58,64.67,64.49,64.61,13890.0,52.5249,52.5981,52.4517,52.5493,13890.0
2020-07-23 11:30:00,64.62,64.82,64.61,64.71,13177.0,52.5575,52.7201,52.5493,52.6307,13177.0
2020-07-23 11:35:00,64.64,64.78,64.6,64.76,21521.0,52.5737,52.6876,52.5412,52.6713,21521.0
2020-07-23 11:40:00,64.73,64.81,64.66,64.66,7047.0,52.6469,52.712,52.59,52.59,7047.0
2020-07-23 11:45:00,64.69,65.02,64.64,64.95,23928.0,52.6144,52.8828,52.5737,52.8259,23928.0
2020-07-23 11:50:00,64.98,64.99,64.82,64.82,6995.0,52.8503,52.8584,52.7201,52.7201,6995.0
2020-07-23 11:55:00,64.84,64.87,64.79,64.87,5631.0,52.7364,52.7608,52.6957,52.7608,5631.0
2020-07-23 12:00:00,64.86,64.97,64.85,64.85,8606.0,52.7527,52.8421,52.7445,52.7445,8606.0
2020-07-23 12:05:00,64.82,64.92,64.78,64.8,7704.0,52.7201,52.8015,52.6876,52.7039,7704.0
2020-07-23 12:10:00,64.83,64.93,64.82,64.87,12694.0,52.7283,52.8096,52.7201,52.7608,12694.0
2020-07-23 12:15:00,64.85,65.04,64.83,65.04,11295.0,52.7445,52.8991,52.7283,52.8991,11295.0
2020-07-23 12:20:00,65.04,65.21,65.04,65.16,7328.0,52.8991,53.0373,52.8991,52.9967,7328.0
2020-07-23 12:25:00,65.14,65.25,65.09,65.18,15623.0,52.9804,53.0699,52.9397,53.0129,15623.0
2020-07-23 12:30:00,65.22,65.42,65.2,65.42,18513.0,53.0455,53.2081,53.0292,53.2081,18513.0
2020-07-23 12:35:00,65.39,65.47,65.27,65.32,26994.0,53.1837,53.2488,53.0861,53.1268,26994.0
2020-07-23 12:40:00,65.32,65.39,65.18,65.25,30709.0,53.1268,53.1837,53.0129,53.0699,30709.0
2020-07-23 12:45:00,65.23,65.32,65.18,65.18,11960.0,53.0536,53.1268,53.0129,53.0129,11960.0
2020-07-23 12:50:00,65.14,65.2,65.1,65.17,9488.0,52.9804,53.0292,52.9479,53.0048,9488.0
2020-07-23 12:55:00,65.16,65.16,64.87,64.9,11878.0,52.9967,52.9967,52.7608,52.7852,11878.0
2020-07-23 13:00:00,64.87,64.92,64.82,64.9,12988.0,52.7608,52.8015,52.7201,52.7852,12988.0
2020-07-23 13:05:00,64.86,64.94,64.71,64.77,8908.0,52.7527,52.8177,52.6307,52.6795,8908.0
2020-07-23 13:10:00,64.79,64.86,64.73,64.85,4365.0,52.6957,52.7527,52.6469,52.7445,4365.0
2020-07-23 13:15:00,64.84,64.85,64.67,64.75,19800.0,52.7364,52.7445,52.5981,52.6632,19800.0
2020-07-23 13:20:00,64.73,64.73,64.66,64.69,12237.0,52.6469,52.6469,52.59,52.6144,12237.0
2020-07-23 13:25:00,64.71,64.83,64.68,64.8,8864.0,52.6307,52.7283,52.6063,52.7039,8864.0
2020-07-23 13:30:00,64.79,64.79,64.57,64.7,12214.0,52.6957,52.6957,52.5168,52.6225,12214.0
2020-07-23 13:35:00,64.71,64.76,64.63,64.67,18297.0,52.6307,52.6713,52.5656,52.5981,18297.0
2020-07-23 13:40:00,64.67,64.74,64.55,64.56,13773.0,52.5981,52.6551,52.5005,52.5087,13773.0
2020-07-23 13:45:00,64.59,64.65,64.53,64.59,13360.0,52.5331,52.5819,52.4843,52.5331,13360.0
2020-07-23 13:50:00,64.61,64.66,64.5,64.54,9783.0,52.5493,52.59,52.4599,52.4924,9783.0
2020-07-23 13:55:00,64.54,64.6,64.44,64.56,8381.0,52.4924,52.5412,52.4111,52.5087,8381.0
2020-07-23 14:00:00,64.54,64.66,64.48,64.58,17030.0,52.4924,52.59,52.4436,52.5249,17030.0
2020-07-23 14:05:00,64.58,64.69,64.51,64.52,13115.0,52.5249,52.6144,52.468,52.4761,13115.0
2020-07-23 14:10:00,64.49,64.57,64.4,64.4,12573.0,52.4517,52.5168,52.3785,52.3785,12573.0
2020-07-23 14:15:00,64.36,64.36,64.13,64.17,16065.0,52.346,52.346,52.1589,52.1915,16065.0
2020-07-23 14:20:00,64.18,64.29,64.04,64.24,16000.0,52.1996,52.2891,52.0857,52.2484,16000.0
2020-07-23 14:25:00,64.26,64.31,64.14,64.23,23668.0,52.2647,52.3053,52.1671,52.2403,23668.0
2020-07-23 14:30:00,64.21,64.32,64.11,64.26,17387.0,52.224,52.3135,52.1427,52.2647,17387.0
2020-07-23 14:35:00,64.27,64.29,64.02,64.05,16204.0,52.2728,52.2891,52.0695,52.0939,16204.0
2020-07-23 14:40:00,64.07,64.17,64.04,64.07,13180.0,52.1101,52.1915,52.0857,52.1101,13180.0
2020-07-23 14:45:00,64.04,64.26,63.97,64.26,23500.0,52.0857,52.2647,52.0288,52.2647,23500.0
2020-07-23 14:50:00,64.24,64.38,64.21,64.37,12088.0,52.2484,52.3623,52.224,52.3541,12088.0
2020-07-23 14:55:00,64.35,64.38,64.24,64.28,11238.0,52.3379,52.3623,52.2484,52.2809,11238.0
2020-07-23 15:00:00,64.28,64.36,64.22,64.33,16490.0,52.2809,52.346,52.2321,52.3216,16490.0
2020-07-23 15:05:00,64.31,64.38,64.13,64.18,13986.0,52.3053,52.3623,52.1589,52.1996,13986.0
2020-07-23 15:10:00,64.18,64.34,64.12,64.29,20095.0,52.1996,52.3297,52.1508,52.2891,20095.0
2020-07-23 15:15:00,64.28,64.45,64.27,64.4,26578.0,52.2809,52.4192,52.2728,52.3785,26578.0
2020-07-23 15:20:00,64.42,64.5,64.41,64.42,26421.0,52.3948,52.4599,52.3867,52.3948,26421.0
2020-07-23 15:25:00,64.43,64.51,64.37,64.5,78914.0,52.4029,52.468,52.3541,52.4599,78914.0
2020-07-23 15:30:00,64.46,64.67,64.31,64.66,46507.0,52.4273,52.5981,52.3053,52.59,46507.0
2020-07-23 15:35:00,64.64,64.8,64.59,64.61,30378.0,52.5737,52.7039,52.5331,52.5493,30378.0
2020-07-23 15:40:00,64.58,64.7,64.57,64.57,21357.0,52.5249,52.6225,52.5168,52.5168,21357.0
2020-07-23 15:45:00,64.55,64.75,64.54,64.75,29996.0,52.5005,52.6632,52.4924,52.6632,29996.0
2020-07-23 15:50:00,64.73,65.0,64.6,64.93,73563.0,52.6469,52.8665,52.5412,52.8096,73563.0
2020-07-23 15:55:00,64.95,65.23,64.93,65.17,151680.0,52.8259,53.0536,52.8096,53.0048,151680.0
2020-07-24 09:30:00,65.45,65.86,65.34,65.86,63530.0,53.2325,53.566,53.1431,53.566,63530.0
2020-07-24 09:35:00,65.93,66.48,65.89,66.05,28894.0,53.6229,54.0703,53.5904,53.7205,28894.0
2020-07-24 09:40:00,65.93,66.24,65.57,65.76,24090.0,53.6229,53.8751,53.3301,53.4847,24090.0
2020-07-24 09:45:00,65.69,66.07,65.63,65.98,16734.0,53.4277,53.7368,53.3789,53.6636,16734.0
2020-07-24 09:50:00,66.0,66.15,65.7,65.7,12835.0,53.6799,53.8019,53.4359,53.4359,12835.0
2020-07-24 09:55:00,65.7,65.89,65.52,65.52,9057.0,53.4359,53.5904,53.2895,53.2895,9057.0
2020-07-24 10:00:00,65.59,65.83,65.51,65.61,17520.0,53.3464,53.5416,53.2813,53.3627,17520.0
2020-07-24 10:05:00,65.59,65.61,65.44,65.46,10394.0,53.3464,53.3627,53.2244,53.2407,10394.0
2020-07-24 10:10:00,65.48,65.63,65.43,65.55,12288.0,53.2569,53.3789,53.2163,53.3139,12288.0
2020-07-24 10:15:00,65.6,65.6,65.32,65.45,11157.0,53.3545,53.3545,53.1268,53.2325,11157.0
2020-07-24 10:20:00,65.4,65.53,65.25,65.46,13883.0,53.1919,53.2976,53.0699,53.2407,13883.0
2020-07-24 10:25:00,65.46,65.69,65.4,65.44,16164.0,53.2407,53.4277,53.1919,53.2244,16164.0
2020-07-24 10:30:00,65.45,65.58,65.42,65.51,15708.0,53.2325,53.3383,53.2081,53.2813,15708.0
2020-07-24 10:35:00,65.58,65.69,65.57,65.64,13202.0,53.3383,53.4277,53.3301,53.3871,13202.0
2020-07-24 10:40:00,65.64,65.89,65.64,65.86,15743.0,53.3871,53.5904,53.3871,53.566,15743.0
2020-07-24 10:45:00,65.9,65.95,65.82,65.86,24819.0,53.5985,53.6392,53.5335,53.566,24819.0
2020-07-24 10:50:00,65.84,65.84,65.55,65.58,15614.0,53.5497,53.5497,53.3139,53.3383,15614.0
2020-07-24 10:55:00,65.58,65.59,65.32,65.34,20381.0,53.3383,53.3464,53.1268,53.1431,20381.0
2020-07-24 11:00:00,65.37,65.54,65.35,65.45,44852.0,53.1675,53.3057,53.1512,53.2325,44852.0
2020-07-24 11:05:00,65.43,65.51,65.38,65.43,23973.0,53.2163,53.2813,53.1756,53.2163,23973.0
2020-07-24 11:10:00,65.43,65.45,65.3,65.32,14714.0,53.2163,53.2325,53.1105,53.1268,14714.0
2020-07-24 11:15:00,65.23,65.37,65.23,65.28,8694.0,53.0536,53.1675,53.0536,53.0943,8694.0
2020-07-24 11:20:00,65.28,65.32,64.96,64.96,11072.0,53.0943,53.1268,52.834,52.834,11072.0
2020-07-24 11:25:00,64.95,65.07,64.95,65.01,13627.0,52.8259,52.9235,52.8259,52.8747,13627.0
2020-07-24 11:30:00,64.99,65.01,64.83,64.87,9739.0,52.8584,52.8747,52.7283,52.7608,9739.0
2020-07-24 11:35:00,64.88,65.17,64.87,65.09,14541.0,52.7689,53.0048,52.7608,52.9397,14541.0
2020-07-24 11:40:00,65.09,65.1,64.92,64.97,8258.0,52.9397,52.9479,52.8015,52.8421,8258.0
2020-07-24 11:45:00,64.95,65.09,64.94,65.04,14948.0,52.8259,52.9397,52.8177,52.8991,14948.0
2020-07-24 11:50:00,65.04,65.09,65.0,65.09,10490.0,52.8991,52.9397,52.8665,52.9397,10490.0
2020-07-24 11:55:00,65.11,65.11,64.9,64.95,9398.0,52.956,52.956,52.7852,52.8259,9398.0
2020-07-24 12:00:00,64.96,65.08,64.95,64.99,8960.0,52.834,52.9316,52.8259,52.8584,8960.0
2020-07-24 12:05:00,64.95,64.99,64.9,64.97,8309.0,52.8259,52.8584,52.7852,52.8421,8309.0
2020-07-24 12:10:00,64.96,65.23,64.96,65.23,9068.0,52.834,53.0536,52.834,53.0536,9068.0
2020-07-24 12:15:00,65.25,65.31,65.23,65.29,4205.0,53.0699,53.1187,53.0536,53.1024,4205.0
2020-07-24 12:20:00,65.26,65.29,65.2,65.21,10652.0,53.078,53.1024,53.0292,53.0373,10652.0
2020-07-24 12:25:00,65.24,65.35,65.21,65.23,13696.0,53.0617,53.1512,53.0373,53.0536,13696.0
2020-07-24 12:30:00,65.23,65.32,65.23,65.32,6814.0,53.0536,53.1268,53.0536,53.1268,6814.0
2020-07-24 12:35:00,65.34,65.37,65.27,65.28,5822.0,53.1431,53.1675,53.0861,53.0943,5822.0
2020-07-24 12:40:00,65.26,65.37,65.26,65.32,7593.0,53.078,53.1675,53.078,53.1268,7593.0
2020-07-24 12:45:00,65.32,65.35,65.27,65.28,6626.0,53.1268,53.1512,53.0861,53.0943,6626.0
2020-07-24 12:50:00,65.29,65.33,65.23,65.23,6884.0,53.1024,53.1349,53.0536,53.0536,6884.0
2020-07-24 12:55:00,65.23,65.3,65.14,65.3,12008.0,53.0536,53.1105,52.9804,53.1105,12008.0
2020-07-24 13:00:00,65.32,65.38,65.31,65.34,8633.0,53.1268,53.1756,53.1187,53.1431,8633.0
2020-07-24 13:05:00,65.34,65.34,65.16,65.18,13571.0,53.1431,53.1431,52.9967,53.0129,13571.0
2020-07-24 13:10:00,65.19,65.25,65.09,65.09,8727.0,53.0211,53.0699,52.9397,52.9397,8727.0
2020-07-24 13:15:00,65.1,65.19,65.0,65.16,16733.0,52.9479,53.0211,52.8665,52.9967,16733.0
2020-07-24 13:20:00,65.18,65.2,65.11,65.15,7029.0,53.0129,53.0292,52.956,52.9885,7029.0
2020-07-24 13:25:00,65.16,65.24,65.16,65.19,9890.0,52.9967,53.0617,52.9967,53.0211,9890.0
2020-07-24 13:30:00,65.17,65.2,65.13,65.13,7779.0,53.0048,53.0292,52.9723,52.9723,7779.0
2020-07-24 13:35:00,65.15,65.19,65.08,65.17,6286.0,52.9885,53.0211,52.9316,53.0048,6286.0
2020-07-24 13:40:00,65.17,65.17,65.01,65.06,65609.0,53.0048,53.0048,52.8747,52.9153,65609.0
2020-07-24 13:45:00,65.05,65.07,64.97,64.97,11275.0,52.9072,52.9235,52.8421,52.8421,11275.0
2020-07-24 13:50:00,64.97,65.12,64.96,65.11,35118.0,52.8421,52.9641,52.834,52.956,35118.0
2020-07-24 13:55:00,65.12,65.12,65.0,65.06,12491.0,52.9641,52.9641,52.8665,52.9153,12491.0
2020-07-24 14:00:00,65.05,65.08,64.99,65.03,7400.0,52.9072,52.9316,52.8584,52.8909,7400.0
2020-07-24 14:05:00,65.03,65.24,65.03,65.24,9282.0,52.8909,53.0617,52.8909,53.0617,9282.0
2020-07-24 14:10:00,65.25,65.27,65.1,65.11,17012.0,53.0699,53.0861,52.9479,52.956,17012.0
2020-07-24 14:15:00,65.12,65.19,65.06,65.17,8619.0,52.9641,53.0211,52.9153,53.0048,8619.0
2020-07-24 14:20:00,65.18,65.24,65.12,65.18,10656.0,53.0129,53.0617,52.9641,53.0129,10656.0
2020-07-24 14:25:00,65.17,65.27,65.16,65.22,11571.0,53.0048,53.0861,52.9967,53.0455,11571.0
2020-07-24 14:30:00,65.2,65.21,65.11,65.19,11447.0,53.0292,53.0373,52.956,53.0211,11447.0
2020-07-24 14:35:00,65.19,65.22,65.14,65.22,17284.0,53.0211,53.0455,52.9804,53.0455,17284.0
2020-07-24 14:40:00,65.22,65.29,65.2,65.2,13345.0,53.0455,53.1024,53.0292,53.0292,13345.0
2020-07-24 14:45:00,65.21,65.24,65.15,65.16,21816.0,53.0373,53.0617,52.9885,52.9967,21816.0
2020-07-24 14:50:00,65.16,65.16,65.04,65.05,12498.0,52.9967,52.9967,52.8991,52.9072,12498.0
2020-07-24 14:55:00,65.04,65.07,65.0,65.0,20473.0,52.8991,52.9235,52.8665,52.8665,20473.0
2020-07-24 15:00:00,65.01,65.09,65.0,65.06,10165.0,52.8747,52.9397,52.8665,52.9153,10165.0
2020-07-24 15:05:00,65.05,65.07,65.0,65.03,11196.0,52.9072,52.9235,52.8665,52.8909,11196.0
2020-07-24 15:10:00,65.03,65.1,64.96,64.98,20576.0,52.8909,52.9479,52.834,52.8503,20576.0
2020-07-24 15:15:00,64.99,65.02,64.75,64.77,31135.0,52.8584,52.8828,52.6632,52.6795,31135.0
2020-07-24 15:20:00,64.78,64.91,64.77,64.89,15280.0,52.6876,52.7933,52.6795,52.7771,15280.0
2020-07-24 15:25:00,64.89,64.89,64.83,64.87,15458.0,52.7771,52.7771,52.7283,52.7608,15458.0
2020-07-24 15:30:00,64.85,64.91,64.8,64.86,16599.0,52.7445,52.7933,52.7039,52.7527,16599.0
2020-07-24 15:35:00,64.88,65.08,64.86,65.03,15396.0,52.7689,52.9316,52.7527,52.8909,15396.0
2020-07-24 15:40:00,65.04,65.1,64.93,64.94,24767.0,52.8991,52.9479,52.8096,52.8177,24767.0
2020-07-24 15:45:00,64.94,65.09,64.88,65.09,40163.0,52.8177,52.9397,52.7689,52.9397,40163.0
2020-07-24 15:50:00,65.06,65.06,64.86,64.93,48929.0,52.9153,52.9153,52.7527,52.8096,48929.0
2020-07-24 15:55:00,64.94,65.15,64.93,65.05,105033.0,52.8177,52.9885,52.8096,52.9072,105033.0
2020-07-27 09:30:00,64.75,64.99,63.9,64.0,67395.0,52.6632,52.8584,51.9719,52.0532,67395.0
2020-07-27 09:35:00,63.98,64.02,63.6,63.7,29297.0,52.0369,52.0695,51.7279,51.8092,29297.0
2020-07-27 09:40:00,63.7,64.3,63.67,64.3,19667.0,51.8092,52.2972,51.7848,52.2972,19667.0
2020-07-27 09:45:00,64.2,64.59,64.16,64.38,23300.0,52.2159,52.5331,52.1833,52.3623,23300.0
2020-07-27 09:50:00,64.36,64.55,64.29,64.43,18192.0,52.346,52.5005,52.2891,52.4029,18192.0
2020-07-27 09:55:00,64.39,64.46,64.27,64.34,25365.0,52.3704,52.4273,52.2728,52.3297,25365.0
2020-07-27 10:00:00,64.34,64.34,64.07,64.19,27824.0,52.3297,52.3297,52.1101,52.2077,27824.0
2020-07-27 10:05:00,64.17,64.44,64.14,64.41,14994.0,52.1915,52.4111,52.1671,52.3867,14994.0
2020-07-27 10:10:00,64.47,64.48,64.28,64.41,13016.0,52.4355,52.4436,52.2809,52.3867,13016.0
2020-07-27 10:15:00,64.43,64.54,64.35,64.53,17915.0,52.4029,52.4924,52.3379,52.4843,17915.0
2020-07-27 10:20:00,64.53,64.8,64.48,64.8,19468.0,52.4843,52.7039,52.4436,52.7039,19468.0
2020-07-27 10:25:00,64.8,64.93,64.64,64.92,11610.0,52.7039,52.8096,52.5737,52.8015,11610.0
2020-07-27 10:30:00,64.88,64.88,64.71,64.77,11501.0,52.7689,52.7689,52.6307,52.6795,11501.0
2020-07-27 10:35:00,64.75,65.03,64.69,65.01,14661.0,52.6632,52.8909,52.6144,52.8747,14661.0
2020-07-27 10:40:00,65.0,65.01,64.72,64.78,33451.0,52.8665,52.8747,52.6388,52.6876,33451.0
2020-07-27 10:45:00,64.78,64.85,64.7,64.75,12091.0,52.6876,52.7445,52.6225,52.6632,12091.0
2020-07-27 10:50:00,64.79,64.87,64.77,64.87,12290.0,52.6957,52.7608,52.6795,52.7608,12290.0
2020-07-27 10:55:00,64.84,64.85,64.61,64.72,18409.0,52.7364,52.7445,52.5493,52.6388,18409.0
2020-07-27 11:00:00,64.71,64.74,64.54,64.58,30526.0,52.6307,52.6551,52.4924,52.5249,30526.0
2020-07-27 11:05:00,64.6,64.64,64.44,64.53,9752.0,52.5412,52.5737,52.4111,52.4843,9752.0
2020-07-27 11:10:00,64.52,64.67,64.51,64.57,15235.0,52.4761,52.5981,52.468,52.5168,15235.0
2020-07-27 11:15:00,64.57,64.62,64.52,64.53,11628.0,52.5168,52.5575,52.4761,52.4843,11628.0
2020-07-27 11:20:00,64.54,64.73,64.5,64.66,16335.0,52.4924,52.6469,52.4599,52.59,16335.0
2020-07-27 11:25:00,64.64,64.71,64.59,64.63,9387.0,52.5737,52.6307,52.5331,52.5656,9387.0
2020-07-27 11:30:00,64.64,64.74,64.6,64.61,8219.0,52.5737,52.6551,52.5412,52.5493,8219.0
2020-07-27 11:35:00,64.61,64.61,64.42,64.42,8909.0,52.5493,52.5493,52.3948,52.3948,8909.0
2020-07-27 11:40:00,64.41,64.42,64.25,64.25,13118.0,52.3867,52.3948,52.2565,52.2565,13118.0
2020-07-27 11:45:00,64.25,64.29,64.12,64.18,12059.0,52.2565,52.2891,52.1508,52.1996,12059.0
2020-07-27 11:50:00,64.16,64.25,64.15,64.19,5634.0,52.1833,52.2565,52.1752,52.2077,5634.0
2020-07-27 11:55:00,64.2,64.21,64.13,64.18,5773.0,52.2159,52.224,52.1589,52.1996,5773.0
2020-07-27 12:00:00,64.2,64.25,64.16,64.21,2901.0,52.2159,52.2565,52.1833,52.224,2901.0
2020-07-27 12:05:00,64.2,64.33,64.19,64.33,7486.0,52.2159,52.3216,52.2077,52.3216,7486.0
2020-07-27 12:10:00,64.36,64.38,64.19,64.25,59096.0,52.346,52.3623,52.2077,52.2565,59096.0
2020-07-27 12:15:00,64.26,64.35,64.25,64.29,6206.0,52.2647,52.3379,52.2565,52.2891,6206.0
2020-07-27 12:20:00,64.27,64.31,64.24,64.3,8273.0,52.2728,52.3053,52.2484,52.2972,8273.0
2020-07-27 12:25:00,64.3,64.37,64.23,64.37,41073.0,52.2972,52.3541,52.2403,52.3541,41073.0
2020-07-27 12:30:00,64.34,64.44,64.3,64.35,9355.0,52.3297,52.4111,52.2972,52.3379,9355.0
2020-07-27 12:35:00,64.34,64.36,64.25,64.32,7632.0,52.3297,52.346,52.2565,52.3135,7632.0
2020-07-27 12:40:00,64.33,64.39,64.32,64.36,3626.0,52.3216,52.3704,52.3135,52.346,3626.0
2020-07-27 12:45:00,64.37,64.42,64.32,64.41,6488.0,52.3541,52.3948,52.3135,52.3867,6488.0
2020-07-27 12:50:00,64.37,64.44,64.23,64.25,7316.0,52.3541,52.4111,52.2403,52.2565,7316.0
2020-07-27 12:55:00,64.25,64.26,64.14,64.2,10983.0,52.2565,52.2647,52.1671,52.2159,10983.0
2020-07-27 13:00:00,64.16,64.23,64.06,64.06,7519.0,52.1833,52.2403,52.102,52.102,7519.0
2020-07-27 13:05:00,64.04,64.06,63.99,64.02,17118.0,52.0857,52.102,52.0451,52.0695,17118.0
2020-07-27 13:10:00,64.0,64.1,63.99,64.1,7718.0,52.0532,52.1345,52.0451,52.1345,7718.0
2020-07-27 13:15:00,64.08,64.16,64.04,64.07,8852.0,52.1183,52.1833,52.0857,52.1101,8852.0
2020-07-27 13:20:00,64.08,64.08,63.99,64.03,5824.0,52.1183,52.1183,52.0451,52.0776,5824.0
2020-07-27 13:25:00,64.0,64.05,63.99,64.05,5993.0,52.0532,52.0939,52.0451,52.0939,5993.0
2020-07-27 13:30:00,64.07,64.2,64.06,64.2,5889.0,52.1101,52.2159,52.102,52.2159,5889.0
2020-07-27 13:35:00,64.19,64.31,64.19,64.28,6593.0,52.2077,52.3053,52.2077,52.2809,6593.0
2020-07-27 13:40:00,64.28,64.28,64.19,64.22,5807.0,52.2809,52.2809,52.2077,52.2321,5807.0
2020-07-27 13:45:00,64.22,64.25,64.17,64.18,5820.0,52.2321,52.2565,52.1915,52.1996,5820.0
2020-07-27 13:50:00,64.18,64.26,64.17,64.2,5680.0,52.1996,52.2647,52.1915,52.2159,5680.0
2020-07-27 13:55:00,64.22,64.29,64.18,64.19,10115.0,52.2321,52.2891,52.1996,52.2077,10115.0
2020-07-27 14:00:00,64.17,64.17,64.09,64.11,4916.0,52.1915,52.1915,52.1264,52.1427,4916.0
2020-07-27 14:05:00,64.08,64.19,64.06,64.19,19372.0,52.1183,52.2077,52.102,52.2077,19372.0
2020-07-27 14:10:00,64.19,64.19,64.1,64.12,4434.0,52.2077,52.2077,52.1345,52.1508,4434.0
2020-07-27 14:15:00,64.12,64.2,64.11,64.16,15549.0,52.1508,52.2159,52.1427,52.1833,15549.0
2020-07-27 14:20:00,64.16,64.21,64.1,64.21,6295.0,52.1833,52.224,52.1345,52.224,6295.0
2020-07-27 14:25:00,64.21,64.21,64.1,64.1,11402.0,52.224,52.224,52.1345,52.1345,11402.0
2020-07-27 14:30:00,64.11,64.14,64.04,64.04,8501.0,52.1427,52.1671,52.0857,52.0857,8501.0
2020-07-27 14:35:00,64.03,64.14,64.02,64.14,7220.0,52.0776,52.1671,52.0695,52.1671,7220.0
2020-07-27 14:40:00,64.14,64.26,64.13,64.26,6359.0,52.1671,52.2647,52.1589,52.2647,6359.0
2020-07-27 14:45:00,64.22,64.29,64.22,64.23,8011.0,52.2321,52.2891,52.2321,52.2403,8011.0
2020-07-27 14:50:00,64.24,64.24,64.17,64.2,12060.0,52.2484,52.2484,52.1915,52.2159,12060.0
2020-07-27 14:55:00,64.2,64.23,64.15,64.19,12581.0,52.2159,52.2403,52.1752,52.2077,12581.0
2020-07-27 15:00:00,64.18,64.18,64.06,64.11,16691.0,52.1996,52.1996,52.102,52.1427,16691.0
2020-07-27 15:05:00,64.09,64.12,64.06,64.07,5981.0,52.1264,52.1508,52.102,52.1101,5981.0
2020-07-27 15:10:00,64.08,64.1,63.97,64.0,10523.0,52.1183,52.1345,52.0288,52.0532,10523.0
2020-07-27 15:15:00,64.0,64.09,64.0,64.08,14540.0,52.0532,52.1264,52.0532,52.1183,14540.0
2020-07-27 15:20:00,64.08,64.35,64.08,64.31,10949.0,52.1183,52.3379,52.1183,52.3053,10949.0
2020-07-27 15:25:00,64.31,64.33,64.2,64.3,8720.0,52.3053,52.3216,52.2159,52.2972,8720.0
2020-07-27 15:30:00,64.28,64.53,64.27,64.48,16063.0,52.2809,52.4843,52.2728,52.4436,16063.0
2020-07-27 15:35:00,64.49,64.5,64.35,64.36,14012.0,52.4517,52.4599,52.3379,52.346,14012.0
2020-07-27 15:40:00,64.39,64.47,64.32,64.42,12797.0,52.3704,52.4355,52.3135,52.3948,12797.0
2020-07-27 15:45:00,64.42,64.44,64.34,64.42,13320.0,52.3948,52.4111,52.3297,52.3948,13320.0
2020-07-27 15:50:00,64.42,64.43,64.3,64.43,31074.0,52.3948,52.4029,52.2972,52.4029,31074.0
2020-07-27 15:55:00,64.44,64.62,64.38,64.59,78955.0,52.4111,52.5575,52.3623,52.5331,78955.0
2020-07-28 09:30:00,64.05,64.96,64.05,64.44,63636.0,52.0939,52.834,52.0939,52.4111,63636.0
2020-07-28 09:35:00,64.57,64.58,64.13,64.47,15699.0,52.5168,52.5249,52.1589,52.4355,15699.0
2020-07-28 09:40:00,64.54,64.54,64.22,64.25,12352.0,52.4924,52.4924,52.2321,52.2565,12352.0
2020-07-28 09:45:00,64.22,64.41,64.14,64.37,21075.0,52.2321,52.3867,52.1671,52.3541,21075.0
2020-07-28 09:50:00,64.38,64.45,64.08,64.11,20660.0,52.3623,52.4192,52.1183,52.1427,20660.0
2020-07-28 09:55:00,64.1,64.18,63.96,64.03,41020.0,52.1345,52.1996,52.0207,52.0776,41020.0
2020-07-28 10:00:00,64.02,64.41,64.02,64.3,18204.0,52.0695,52.3867,52.0695,52.2972,18204.0
2020-07-28 10:05:00,64.33,64.37,64.2,64.33,46931.0,52.3216,52.3541,52.2159,52.3216,46931.0
2020-07-28 10:10:00,64.36,64.36,64.1,64.1,10987.0,52.346,52.346,52.1345,52.1345,10987.0
2020-07-28 10:15:00,64.14,64.38,64.12,64.23,8841.0,52.1671,52.3623,52.1508,52.2403,8841.0
2020-07-28 10:20:00,64.21,64.26,64.03,64.11,18617.0,52.224,52.2647,52.0776,52.1427,18617.0
2020-07-28 10:25:00,64.11,64.16,64.02,64.09,49309.0,52.1427,52.1833,52.0695,52.1264,49309.0
2020-07-28 10:30:00,64.12,64.21,64.06,64.07,22928.0,52.1508,52.224,52.102,52.1101,22928.0
2020-07-28 10:35:00,64.08,64.13,63.9,64.0,23218.0,52.1183,52.1589,51.9719,52.0532,23218.0
2020-07-28 10:40:00,64.03,64.05,63.88,63.88,21202.0,52.0776,52.0939,51.9556,51.9556,21202.0
2020-07-28 10:45:00,63.88,63.98,63.6,63.72,42324.0,51.9556,52.0369,51.7279,51.8255,42324.0
2020-07-28 10:50:00,63.71,63.77,63.59,63.64,21204.0,51.8173,51.8661,51.7197,51.7604,21204.0
2020-07-28 10:55:00,63.63,63.86,63.6,63.73,51572.0,51.7523,51.9393,51.7279,51.8336,51572.0
2020-07-28 11:00:00,63.73,63.82,63.67,63.72,10372.0,51.8336,51.9068,51.7848,51.8255,10372.0
2020-07-28 11:05:00,63.71,63.81,63.69,63.81,16996.0,51.8173,51.8987,51.8011,51.8987,16996.0
2020-07-28 11:10:00,63.8,64.15,63.77,64.11,17880.0,51.8905,52.1752,51.8661,52.1427,17880.0
2020-07-28 11:15:00,64.11,64.12,64.0,64.07,32509.0,52.1427,52.1508,52.0532,52.1101,32509.0
2020-07-28 11:20:00,64.07,64.08,63.95,64.03,12926.0,52.1101,52.1183,52.0125,52.0776,12926.0
2020-07-28 11:25:00,64.04,64.19,64.01,64.15,18321.0,52.0857,52.2077,52.0613,52.1752,18321.0
2020-07-28 11:30:00,64.16,64.23,64.06,64.12,12915.0,52.1833,52.2403,52.102,52.1508,12915.0
2020-07-28 11:35:00,64.11,64.26,64.02,64.17,43130.0,52.1427,52.2647,52.0695,52.1915,43130.0
2020-07-28 11:40:00,64.22,64.23,64.12,64.21,10231.0,52.2321,52.2403,52.1508,52.224,10231.0
2020-07-28 11:45:00,64.19,64.32,64.14,64.27,77167.0,52.2077,52.3135,52.1671,52.2728,77167.0
2020-07-28 11:50:00,64.32,64.32,64.09,64.17,10292.0,52.3135,52.3135,52.1264,52.1915,10292.0
2020-07-28 11:55:00,64.12,64.24,64.09,64.21,7314.0,52.1508,52.2484,52.1264,52.224,7314.0
2020-07-28 12:00:00,64.2,64.21,64.11,64.18,7024.0,52.2159,52.224,52.1427,52.1996,7024.0
2020-07-28 12:05:00,64.17,64.23,64.02,64.03,10881.0,52.1915,52.2403,52.0695,52.0776,10881.0
2020-07-28 12:10:00,64.01,64.05,63.97,64.0,30812.0,52.0613,52.0939,52.0288,52.0532,30812.0
2020-07-28 12:15:00,64.01,64.02,63.87,63.91,5089.0,52.0613,52.0695,51.9475,51.98,5089.0
2020-07-28 12:20:00,63.89,63.91,63.82,63.86,22974.0,51.9637,51.98,51.9068,51.9393,22974.0
2020-07-28 12:25:00,63.89,63.91,63.71,63.76,7628.0,51.9637,51.98,51.8173,51.858,7628.0
2020-07-28 12:30:00,63.77,63.88,63.77,63.84,8224.0,51.8661,51.9556,51.8661,51.9231,8224.0
2020-07-28 12:35:00,63.85,63.91,63.81,63.91,7795.0,51.9312,51.98,51.8987,51.98,7795.0
2020-07-28 12:40:00,63.87,63.87,63.8,63.84,5962.0,51.9475,51.9475,51.8905,51.9231,5962.0
2020-07-28 12:45:00,63.85,63.86,63.78,63.85,5849.0,51.9312,51.9393,51.8743,51.9312,5849.0
2020-07-28 12:50:00,63.85,63.89,63.82,63.85,8532.0,51.9312,51.9637,51.9068,51.9312,8532.0
2020-07-28 12:55:00,63.85,63.97,63.83,63.97,8064.0,51.9312,52.0288,51.9149,52.0288,8064.0
2020-07-28 13:00:00,63.97,64.03,63.94,63.99,13175.0,52.0288,52.0776,52.0044,52.0451,13175.0
2020-07-28 13:05:00,63.98,64.1,63.97,63.97,6969.0,52.0369,52.1345,52.0288,52.0288,6969.0
2020-07-28 13:10:00,63.99,64.02,63.84,63.84,7878.0,52.0451,52.0695,51.9231,51.9231,7878.0
2020-07-28 13:15:00,63.86,63.88,63.8,63.8,11346.0,51.9393,51.9556,51.8905,51.8905,11346.0
2020-07-28 13:20:00,63.81,63.86,63.75,63.77,11600.0,51.8987,51.9393,51.8499,51.8661,11600.0
2020-07-28 13:25:00,63.77,63.8,63.68,63.79,13170.0,51.8661,51.8905,51.7929,51.8824,13170.0
2020-07-28 13:30:00,63.81,63.83,63.68,63.68,7313.0,51.8987,51.9149,51.7929,51.7929,7313.0
2020-07-28 13:35:00,63.67,63.7,63.64,63.69,9549.0,51.7848,51.8092,51.7604,51.8011,9549.0
2020-07-28 13:40:00,63.71,63.88,63.65,63.71,102143.0,51.8173,51.9556,51.7685,51.8173,102143.0
2020-07-28 13:45:00,63.73,63.73,63.4,63.41,29113.0,51.8336,51.8336,51.5652,51.5733,29113.0
2020-07-28 13:50:00,63.41,63.62,63.4,63.61,9613.0,51.5733,51.7441,51.5652,51.736,9613.0
2020-07-28 13:55:00,63.6,63.68,63.54,63.63,12884.0,51.7279,51.7929,51.6791,51.7523,12884.0
2020-07-28 14:00:00,63.62,63.87,63.62,63.85,13121.0,51.7441,51.9475,51.7441,51.9312,13121.0
2020-07-28 14:05:00,63.87,64.12,63.81,64.08,24314.0,51.9475,52.1508,51.8987,52.1183,24314.0
2020-07-28 14:10:00,64.09,64.17,64.04,64.06,28244.0,52.1264,52.1915,52.0857,52.102,28244.0
2020-07-28 14:15:00,64.05,64.11,64.0,64.0,15382.0,52.0939,52.1427,52.0532,52.0532,15382.0
2020-07-28 14:20:00,63.96,64.07,63.94,64.0,17999.0,52.0207,52.1101,52.0044,52.0532,17999.0
2020-07-28 14:25:00,64.0,64.02,63.89,63.91,23013.0,52.0532,52.0695,51.9637,51.98,23013.0
2020-07-28 14:30:00,63.92,64.07,63.91,64.04,32161.0,51.9881,52.1101,51.98,52.0857,32161.0
2020-07-28 14:35:00,64.01,64.04,63.9,64.02,9321.0,52.0613,52.0857,51.9719,52.0695,9321.0
2020-07-28 14:40:00,64.01,64.01,63.94,63.95,10032.0,52.0613,52.0613,52.0044,52.0125,10032.0
2020-07-28 14:45:00,63.95,63.99,63.88,63.93,11788.0,52.0125,52.0451,51.9556,51.9963,11788.0
2020-07-28 14:50:00,63.93,64.01,63.9,64.01,13918.0,51.9963,52.0613,51.9719,52.0613,13918.0
2020-07-28 14:55:00,64.03,64.05,63.96,63.97,14276.0,52.0776,52.0939,52.0207,52.0288,14276.0
2020-07-28 15:00:00,63.98,64.01,63.89,63.92,14103.0,52.0369,52.0613,51.9637,51.9881,14103.0
2020-07-28 15:05:00,63.92,63.93,63.76,63.77,14109.0,51.9881,51.9963,51.858,51.8661,14109.0
2020-07-28 15:10:00,63.78,63.89,63.76,63.87,14280.0,51.8743,51.9637,51.858,51.9475,14280.0
2020-07-28 15:15:00,63.87,63.87,63.73,63.86,23662.0,51.9475,51.9475,51.8336,51.9393,23662.0
2020-07-28 15:20:00,63.86,63.87,63.7,63.76,15656.0,51.9393,51.9475,51.8092,51.858,15656.0
2020-07-28 15:25:00,63.78,63.8,63.68,63.73,15839.0,51.8743,51.8905,51.7929,51.8336,15839.0
2020-07-28 15:30:00,63.75,63.79,63.7,63.71,20821.0,51.8499,51.8824,51.8092,51.8173,20821.0
2020-07-28 15:35:00,63.7,63.77,63.64,63.64,17077.0,51.8092,51.8661,51.7604,51.7604,17077.0
2020-07-28 15:40:00,63.66,63.73,63.64,63.69,21127.0,51.7767,51.8336,51.7604,51.8011,21127.0
2020-07-28 15:45:00,63.69,63.8,63.62,63.67,30373.0,51.8011,51.8905,51.7441,51.7848,30373.0
2020-07-28 15:50:00,63.67,63.73,63.64,63.67,52246.0,51.7848,51.8336,51.7604,51.7848,52246.0
2020-07-28 15:55:00,63.68,63.7,63.52,63.58,109428.0,51.7929,51.8092,51.6628,51.7116,109428.0
2020-07-29 09:30:00,64.16,64.16,63.71,63.94,50175.0,52.1833,52.1833,51.8173,52.0044,50175.0
2020-07-29 09:35:00,63.92,64.02,63.72,63.91,15364.0,51.9881,52.0695,51.8255,51.98,15364.0
2020-07-29 09:40:00,63.92,64.11,63.88,64.1,16336.0,51.9881,52.1427,51.9556,52.1345,16336.0
2020-07-29 09:45:00,64.08,64.19,64.01,64.08,8261.0,52.1183,52.2077,52.0613,52.1183,8261.0
2020-07-29 09:50:00,64.1,64.72,64.09,64.62,31081.0,52.1345,52.6388,52.1264,52.5575,31081.0
2020-07-29 09:55:00,64.64,64.68,64.47,64.58,27049.0,52.5737,52.6063,52.4355,52.5249,27049.0
2020-07-29 10:00:00,64.57,64.59,64.33,64.33,27747.0,52.5168,52.5331,52.3216,52.3216,27747.0
2020-07-29 10:05:00,64.45,64.55,64.38,64.54,10040.0,52.4192,52.5005,52.3623,52.4924,10040.0
2020-07-29 10:10:00,64.51,64.52,64.34,64.38,19815.0,52.468,52.4761,52.3297,52.3623,19815.0
2020-07-29 10:15:00,64.36,64.51,64.3,64.41,20196.0,52.346,52.468,52.2972,52.3867,20196.0
2020-07-29 10:20:00,64.41,64.45,64.23,64.41,23008.0,52.3867,52.4192,52.2403,52.3867,23008.0
2020-07-29 10:25:00,64.38,64.48,64.2,64.32,30119.0,52.3623,52.4436,52.2159,52.3135,30119.0
2020-07-29 10:30:00,64.32,64.7,64.3,64.54,20927.0,52.3135,52.6225,52.2972,52.4924,20927.0
2020-07-29 10:35:00,64.51,64.52,64.22,64.26,12862.0,52.468,52.4761,52.2321,52.2647,12862.0
2020-07-29 10:40:00,64.29,64.4,64.25,64.34,12879.0,52.2891,52.3785,52.2565,52.3297,12879.0
2020-07-29 10:45:00,64.33,64.48,64.29,64.33,8386.0,52.3216,52.4436,52.2891,52.3216,8386.0
2020-07-29 10:50:00,64.34,64.4,64.28,64.28,15079.0,52.3297,52.3785,52.2809,52.2809,15079.0
2020-07-29 10:55:00,64.28,64.36,64.24,64.34,14562.0,52.2809,52.346,52.2484,52.3297,14562.0
2020-07-29 11:00:00,64.36,64.59,64.34,64.47,13915.0,52.346,52.5331,52.3297,52.4355,13915.0
2020-07-29 11:05:00,64.42,64.44,64.28,64.33,8566.0,52.3948,52.4111,52.2809,52.3216,8566.0
2020-07-29 11:10:00,64.32,64.59,64.28,64.59,7549.0,52.3135,52.5331,52.2809,52.5331,7549.0
2020-07-29 11:15:00,64.58,64.8,64.56,64.64,36460.0,52.5249,52.7039,52.5087,52.5737,36460.0
2020-07-29 11:20:00,64.64,64.75,64.49,64.74,19443.0,52.5737,52.6632,52.4517,52.6551,19443.0
2020-07-29 11:25:00,64.77,65.09,64.75,65.01,20232.0,52.6795,52.9397,52.6632,52.8747,20232.0
2020-07-29 11:30:00,65.03,65.31,65.03,65.29,18085.0,52.8909,53.1187,52.8909,53.1024,18085.0
2020-07-29 11:35:00,65.27,65.37,65.1,65.29,27707.0,53.0861,53.1675,52.9479,53.1024,27707.0
2020-07-29 11:40:00,65.27,65.34,65.16,65.16,27054.0,53.0861,53.1431,52.9967,52.9967,27054.0
2020-07-29 11:45:00,65.17,65.21,65.07,65.14,15391.0,53.0048,53.0373,52.9235,52.9804,15391.0
2020-07-29 11:50:00,65.1,65.26,65.0,65.26,21868.0,52.9479,53.078,52.8665,53.078,21868.0
2020-07-29 11:55:00,65.24,65.37,65.19,65.32,16305.0,53.0617,53.1675,53.0211,53.1268,16305.0
2020-07-29 12:00:00,65.32,65.49,65.32,65.38,10867.0,53.1268,53.2651,53.1268,53.1756,10867.0
2020-07-29 12:05:00,65.4,65.49,65.4,65.47,12989.0,53.1919,53.2651,53.1919,53.2488,12989.0
2020-07-29 12:10:00,65.41,65.45,65.31,65.31,5583.0,53.2,53.2325,53.1187,53.1187,5583.0
2020-07-29 12:15:00,65.3,65.33,65.19,65.29,14892.0,53.1105,53.1349,53.0211,53.1024,14892.0
2020-07-29 12:20:00,65.33,65.43,65.31,65.36,12646.0,53.1349,53.2163,53.1187,53.1593,12646.0
2020-07-29 12:25:00,65.35,65.44,65.33,65.39,14517.0,53.1512,53.2244,53.1349,53.1837,14517.0
2020-07-29 12:30:00,65.37,65.4,65.21,65.22,13223.0,53.1675,53.1919,53.0373,53.0455,13223.0
2020-07-29 12:35:00,65.2,65.32,65.18,65.26,18490.0,53.0292,53.1268,53.0129,53.078,18490.0
2020-07-29 12:40:00,65.33,65.43,65.33,65.43,8487.0,53.1349,53.2163,53.1349,53.2163,8487.0
2020-07-29 12:45:00,65.4,65.41,65.26,65.27,6570.0,53.1919,53.2,53.078,53.0861,6570.0
2020-07-29 12:50:00,65.28,65.29,65.14,65.18,7750.0,53.0943,53.1024,52.9804,53.0129,7750.0
2020-07-29 12:55:00,65.14,65.15,64.92,64.97,12519.0,52.9804,52.9885,52.8015,52.8421,12519.0
2020-07-29 13:00:00,65.01,65.03,64.93,65.03,11583.0,52.8747,52.8909,52.8096,52.8909,11583.0
2020-07-29 13:05:00,65.03,65.07,64.95,64.95,8220.0,52.8909,52.9235,52.8259,52.8259,8220.0
2020-07-29 13:10:00,64.95,64.97,64.9,64.97,5140.0,52.8259,52.8421,52.7852,52.8421,5140.0
2020-07-29 13:15:00,64.98,65.05,64.95,64.98,8221.0,52.8503,52.9072,52.8259,52.8503,8221.0
2020-07-29 13:20:00,64.97,65.07,64.97,65.01,8446.0,52.8421,52.9235,52.8421,52.8747,8446.0
2020-07-29 13:25:00,65.0,65.11,64.99,65.11,9059.0,52.8665,52.956,52.8584,52.956,9059.0
2020-07-29 13:30:00,65.13,65.17,64.81,64.93,40908.0,52.9723,53.0048,52.712,52.8096,40908.0
2020-07-29 13:35:00,64.95,64.98,64.78,64.81,13046.0,52.8259,52.8503,52.6876,52.712,13046.0
2020-07-29 13:40:00,64.75,64.91,64.75,64.87,11308.0,52.6632,52.7933,52.6632,52.7608,11308.0
2020-07-29 13:45:00,64.84,64.94,64.82,64.84,8642.0,52.7364,52.8177,52.7201,52.7364,8642.0
2020-07-29 13:50:00,64.84,64.92,64.8,64.83,11173.0,52.7364,52.8015,52.7039,52.7283,11173.0
2020-07-29 13:55:00,64.82,64.89,64.8,64.89,6216.0,52.7201,52.7771,52.7039,52.7771,6216.0
2020-07-29 14:00:00,64.89,65.04,64.84,64.88,19234.0,52.7771,52.8991,52.7364,52.7689,19234.0
2020-07-29 14:05:00,64.88,64.96,64.84,64.87,10668.0,52.7689,52.834,52.7364,52.7608,10668.0
2020-07-29 14:10:00,64.88,64.9,64.66,64.7,14014.0,52.7689,52.7852,52.59,52.6225,14014.0
2020-07-29 14:15:00,64.72,64.9,64.7,64.85,28895.0,52.6388,52.7852,52.6225,52.7445,28895.0
2020-07-29 14:20:00,64.85,64.92,64.8,64.92,11743.0,52.7445,52.8015,52.7039,52.8015,11743.0
2020-07-29 14:25:00,64.9,64.9,64.82,64.82,12476.0,52.7852,52.7852,52.7201,52.7201,12476.0
2020-07-29 14:30:00,64.83,64.93,64.81,64.93,14082.0,52.7283,52.8096,52.712,52.8096,14082.0
2020-07-29 14:35:00,64.9,64.95,64.87,64.92,20464.0,52.7852,52.8259,52.7608,52.8015,20464.0
2020-07-29 14:40:00,64.92,65.05,64.92,65.01,18993.0,52.8015,52.9072,52.8015,52.8747,18993.0
2020-07-29 14:45:00,65.03,65.17,65.0,65.08,15736.0,52.8909,53.0048,52.8665,52.9316,15736.0
2020-07-29 14:50:00,65.12,65.12,65.0,65.08,19823.0,52.9641,52.9641,52.8665,52.9316,19823.0
2020-07-29 14:55:00,65.07,65.11,64.94,64.98,19154.0,52.9235,52.956,52.8177,52.8503,19154.0
2020-07-29 15:00:00,64.97,65.02,64.88,64.94,14442.0,52.8421,52.8828,52.7689,52.8177,14442.0
2020-07-29 15:05:00,64.95,65.05,64.93,65.03,14098.0,52.8259,52.9072,52.8096,52.8909,14098.0
2020-07-29 15:10:00,65.04,65.25,65.03,65.25,20849.0,52.8991,53.0699,52.8909,53.0699,20849.0
2020-07-29 15:15:00,65.25,65.3,65.18,65.29,19311.0,53.0699,53.1105,53.0129,53.1024,19311.0
2020-07-29 15:20:00,65.31,65.44,65.29,65.34,24110.0,53.1187,53.2244,53.1024,53.1431,24110.0
2020-07-29 15:25:00,65.35,65.41,65.26,65.38,24469.0,53.1512,53.2,53.078,53.1756,24469.0
2020-07-29 15:30:00,65.36,65.45,65.29,65.29,46940.0,53.1593,53.2325,53.1024,53.1024,46940.0
2020-07-29 15:35:00,65.3,65.48,65.24,65.4,38318.0,53.1105,53.2569,53.0617,53.1919,38318.0
2020-07-29 15:40:00,65.42,65.56,65.34,65.44,65954.0,53.2081,53.322,53.1431,53.2244,65954.0
2020-07-29 15:45:00,65.43,65.5,65.31,65.41,39084.0,53.2163,53.2732,53.1187,53.2,39084.0
2020-07-29 15:50:00,65.37,65.47,65.28,65.38,54138.0,53.1675,53.2488,53.0943,53.1756,54138.0
2020-07-29 15:55:00,65.36,65.59,65.35,65.58,142684.0,53.1593,53.3464,53.1512,53.3383,142684.0
2020-07-30 09:30:00,64.01,64.21,63.5,63.59,111224.0,52.0613,52.224,51.6465,51.7197,111224.0
2020-07-30 09:35:00,63.6,63.66,62.91,63.15,63442.0,51.7279,51.7767,51.1667,51.3619,63442.0
2020-07-30 09:40:00,63.18,63.34,62.98,63.03,31554.0,51.3863,51.5164,51.2236,51.2643,31554.0
2020-07-30 09:45:00,63.04,63.1,62.36,62.39,41202.0,51.2724,51.3212,50.7193,50.7437,41202.0
2020-07-30 09:50:00,62.35,62.49,62.01,62.22,53240.0,50.7112,50.8251,50.4347,50.6055,53240.0
2020-07-30 09:55:00,62.17,62.29,62.06,62.14,15718.0,50.5648,50.6624,50.4753,50.5404,15718.0
2020-07-30 10:00:00,62.12,62.21,61.84,61.91,51887.0,50.5241,50.5973,50.2964,50.3533,51887.0
2020-07-30 10:05:00,61.93,62.0,61.61,61.98,38272.0,50.3696,50.4265,50.1093,50.4103,38272.0
2020-07-30 10:10:00,62.0,62.24,61.94,62.16,28083.0,50.4265,50.6217,50.3777,50.5567,28083.0
2020-07-30 10:15:00,62.23,62.3,62.05,62.15,30010.0,50.6136,50.6705,50.4672,50.5485,30010.0
2020-07-30 10:20:00,62.12,62.16,61.9,62.08,23568.0,50.5241,50.5567,50.3452,50.4916,23568.0
2020-07-30 10:25:00,62.08,62.15,61.91,62.15,13271.0,50.4916,50.5485,50.3533,50.5485,13271.0
2020-07-30 10:30:00,62.1,62.11,61.78,61.82,22618.0,50.5079,50.516,50.2476,50.2801,22618.0
2020-07-30 10:35:00,61.82,61.83,61.3,61.4,58080.0,50.2801,50.2883,49.8572,49.9385,58080.0
2020-07-30 10:40:00,61.35,61.53,61.32,61.42,26762.0,49.8979,50.0443,49.8735,49.9548,26762.0
2020-07-30 10:45:00,61.41,61.65,61.35,61.5,17060.0,49.9467,50.1419,49.8979,50.0199,17060.0
2020-07-30 10:50:00,61.52,61.7,61.43,61.62,16305.0,50.0361,50.1825,49.9629,50.1175,16305.0
2020-07-30 10:55:00,61.66,61.79,61.58,61.69,15671.0,50.15,50.2557,50.0849,50.1744,15671.0
2020-07-30 11:00:00,61.73,62.05,61.62,62.05,23889.0,50.2069,50.4672,50.1175,50.4672,23889.0
2020-07-30 11:05:00,62.05,62.56,62.03,62.56,25736.0,50.4672,50.882,50.4509,50.882,25736.0
2020-07-30 11:10:00,62.59,62.79,62.43,62.71,24164.0,50.9064,51.0691,50.7763,51.004,24164.0
2020-07-30 11:15:00,62.71,62.84,62.56,62.81,16265.0,51.004,51.1097,50.882,51.0853,16265.0
2020-07-30 11:20:00,62.82,62.92,62.58,62.65,20132.0,51.0935,51.1748,50.8983,50.9552,20132.0
2020-07-30 11:25:00,62.62,62.67,62.32,62.4,19874.0,50.9308,50.9715,50.6868,50.7519,19874.0
2020-07-30 11:30:00,62.39,62.46,62.22,62.34,18487.0,50.7437,50.8007,50.6055,50.7031,18487.0
2020-07-30 11:35:00,62.36,62.45,62.13,62.18,22495.0,50.7193,50.7925,50.5323,50.5729,22495.0
2020-07-30 11:40:00,62.18,62.34,62.17,62.27,20515.0,50.5729,50.7031,50.5648,50.6461,20515.0
2020-07-30 11:45:00,62.28,62.38,62.22,62.29,17301.0,50.6543,50.7356,50.6055,50.6624,17301.0
2020-07-30 11:50:00,62.3,62.58,62.23,62.55,29680.0,50.6705,50.8983,50.6136,50.8739,29680.0
2020-07-30 11:55:00,62.59,62.6,62.44,62.52,11515.0,50.9064,50.9145,50.7844,50.8495,11515.0
2020-07-30 12:00:00,62.55,62.61,62.39,62.41,15629.0,50.8739,50.9227,50.7437,50.76,15629.0
2020-07-30 12:05:00,62.4,62.58,62.4,62.54,9538.0,50.7519,50.8983,50.7519,50.8657,9538.0
2020-07-30 12:10:00,62.53,62.53,62.39,62.5,18783.0,50.8576,50.8576,50.7437,50.8332,18783.0
2020-07-30 12:15:00,62.53,62.77,62.49,62.66,16880.0,50.8576,51.0528,50.8251,50.9633,16880.0
2020-07-30 12:20:00,62.66,62.72,62.59,62.66,7645.0,50.9633,51.0121,50.9064,50.9633,7645.0
2020-07-30 12:25:00,62.64,62.72,62.63,62.66,7191.0,50.9471,51.0121,50.9389,50.9633,7191.0
2020-07-30 12:30:00,62.66,62.84,62.66,62.72,12727.0,50.9633,51.1097,50.9633,51.0121,12727.0
2020-07-30 12:35:00,62.69,62.81,62.69,62.75,7982.0,50.9877,51.0853,50.9877,51.0365,7982.0
2020-07-30 12:40:00,62.75,62.81,62.64,62.64,9419.0,51.0365,51.0853,50.9471,50.9471,9419.0
2020-07-30 12:45:00,62.67,62.75,62.67,62.72,7913.0,50.9715,51.0365,50.9715,51.0121,7913.0
2020-07-30 12:50:00,62.69,62.96,62.69,62.94,10593.0,50.9877,51.2073,50.9877,51.1911,10593.0
2020-07-30 12:55:00,62.97,63.11,62.91,62.92,21378.0,51.2155,51.3293,51.1667,51.1748,21378.0
2020-07-30 13:00:00,62.9,63.13,62.89,63.13,5964.0,51.1585,51.3456,51.1504,51.3456,5964.0
2020-07-30 13:05:00,63.13,63.18,62.97,62.99,14994.0,51.3456,51.3863,51.2155,51.2317,14994.0
2020-07-30 13:10:00,62.97,62.99,62.9,62.98,8491.0,51.2155,51.2317,51.1585,51.2236,8491.0
2020-07-30 13:15:00,63.0,63.01,62.92,62.97,7053.0,51.2399,51.248,51.1748,51.2155,7053.0
2020-07-30 13:20:00,62.94,62.94,62.68,62.69,11037.0,51.1911,51.1911,50.9796,50.9877,11037.0
2020-07-30 13:25:00,62.66,62.66,62.49,62.62,14058.0,50.9633,50.9633,50.8251,50.9308,14058.0
2020-07-30 13:30:00,62.6,62.66,62.56,62.66,8506.0,50.9145,50.9633,50.882,50.9633,8506.0
2020-07-30 13:35:00,62.66,62.67,62.52,62.52,11036.0,50.9633,50.9715,50.8495,50.8495,11036.0
2020-07-30 13:40:00,62.52,62.6,62.46,62.48,19065.0,50.8495,50.9145,50.8007,50.8169,19065.0
2020-07-30 13:45:00,62.49,62.63,62.46,62.46,9166.0,50.8251,50.9389,50.8007,50.8007,9166.0
2020-07-30 13:50:00,62.47,62.65,62.43,62.59,20095.0,50.8088,50.9552,50.7763,50.9064,20095.0
2020-07-30 13:55:00,62.57,62.6,62.47,62.49,9022.0,50.8901,50.9145,50.8088,50.8251,9022.0
2020-07-30 14:00:00,62.49,62.64,62.48,62.58,10701.0,50.8251,50.9471,50.8169,50.8983,10701.0
2020-07-30 14:05:00,62.6,62.88,62.6,62.84,37997.0,50.9145,51.1423,50.9145,51.1097,37997.0
2020-07-30 14:10:00,62.82,62.83,62.62,62.68,16959.0,51.0935,51.1016,50.9308,50.9796,16959.0
2020-07-30 14:15:00,62.68,62.81,62.66,62.71,17709.0,50.9796,51.0853,50.9633,51.004,17709.0
2020-07-30 14:20:00,62.69,62.76,62.66,62.69,12501.0,50.9877,51.0447,50.9633,50.9877,12501.0
2020-07-30 14:25:00,62.72,62.73,62.66,62.68,9254.0,51.0121,51.0203,50.9633,50.9796,9254.0
2020-07-30 14:30:00,62.69,62.78,62.64,62.77,18783.0,50.9877,51.0609,50.9471,51.0528,18783.0
2020-07-30 14:35:00,62.77,62.88,62.73,62.82,18110.0,51.0528,51.1423,51.0203,51.0935,18110.0
2020-07-30 14:40:00,62.82,62.99,62.81,62.96,33924.0,51.0935,51.2317,51.0853,51.2073,33924.0
2020-07-30 14:45:00,62.98,63.02,62.93,62.99,35836.0,51.2236,51.2561,51.1829,51.2317,35836.0
2020-07-30 14:50:00,62.96,62.98,62.85,62.88,21621.0,51.2073,51.2236,51.1179,51.1423,21621.0
2020-07-30 14:55:00,62.88,62.98,62.88,62.92,13082.0,51.1423,51.2236,51.1423,51.1748,13082.0
2020-07-30 15:00:00,62.95,63.03,62.92,62.98,20274.0,51.1992,51.2643,51.1748,51.2236,20274.0
2020-07-30 15:05:00,63.0,63.0,62.85,62.99,20125.0,51.2399,51.2399,51.1179,51.2317,20125.0
2020-07-30 15:10:00,62.99,63.07,62.96,62.99,37777.0,51.2317,51.2968,51.2073,51.2317,37777.0
2020-07-30 15:15:00,62.97,63.3,62.91,63.29,47589.0,51.2155,51.4839,51.1667,51.4757,47589.0
2020-07-30 15:20:00,63.28,63.31,63.19,63.3,25071.0,51.4676,51.492,51.3944,51.4839,25071.0
2020-07-30 15:25:00,63.31,63.4,63.28,63.35,25644.0,51.492,51.5652,51.4676,51.5245,25644.0
2020-07-30 15:30:00,63.36,63.57,63.35,63.57,58795.0,51.5327,51.7035,51.5245,51.7035,58795.0
2020-07-30 15:35:00,63.57,63.57,63.26,63.26,33869.0,51.7035,51.7035,51.4513,51.4513,33869.0
2020-07-30 15:40:00,63.25,63.36,63.19,63.25,58525.0,51.4432,51.5327,51.3944,51.4432,58525.0
2020-07-30 15:45:00,63.27,63.31,63.14,63.22,59472.0,51.4595,51.492,51.3537,51.4188,59472.0
2020-07-30 15:50:00,63.2,63.2,63.01,63.15,97282.0,51.4025,51.4025,51.248,51.3619,97282.0
2020-07-30 15:55:00,63.15,63.25,63.06,63.12,215641.0,51.3619,51.4432,51.2887,51.3375,215641.0
2020-07-31 09:30:00,61.37,62.54,61.01,61.47,102886.0,49.9141,50.8657,49.6213,49.9955,102886.0
2020-07-31 09:35:00,61.5,62.07,61.5,61.58,49061.0,50.0199,50.4835,50.0199,50.0849,49061.0
2020-07-31 09:40:00,61.57,62.2,61.5,61.58,61438.0,50.0768,50.5892,50.0199,50.0849,61438.0
2020-07-31 09:45:00,61.57,61.87,61.47,61.52,43556.0,50.0768,50.3208,49.9955,50.0361,43556.0
2020-07-31 09:50:00,61.57,62.11,61.41,62.08,40133.0,50.0768,50.516,49.9467,50.4916,40133.0
2020-07-31 09:55:00,62.05,62.23,61.89,62.11,39944.0,50.4672,50.6136,50.3371,50.516,39944.0
2020-07-31 10:00:00,62.17,62.35,61.97,62.29,42991.0,50.5648,50.7112,50.4021,50.6624,42991.0
2020-07-31 10:05:00,62.25,62.94,62.18,62.91,33412.0,50.6299,51.1911,50.5729,51.1667,33412.0
2020-07-31 10:10:00,62.88,63.03,62.7,63.0,33033.0,51.1423,51.2643,50.9959,51.2399,33033.0
2020-07-31 10:15:00,62.98,63.1,62.83,62.91,35667.0,51.2236,51.3212,51.1016,51.1667,35667.0
2020-07-31 10:20:00,62.89,62.99,62.09,62.09,62008.0,51.1504,51.2317,50.4997,50.4997,62008.0
2020-07-31 10:25:00,62.09,62.13,61.6,61.74,46710.0,50.4997,50.5323,50.1012,50.2151,46710.0
2020-07-31 10:30:00,61.74,61.82,61.43,61.65,48179.0,50.2151,50.2801,49.9629,50.1419,48179.0
2020-07-31 10:35:00,61.65,61.75,61.37,61.44,62253.0,50.1419,50.2232,49.9141,49.9711,62253.0
2020-07-31 10:40:00,61.43,61.53,61.22,61.28,40370.0,49.9629,50.0443,49.7921,49.8409,40370.0
2020-07-31 10:45:00,61.27,61.28,61.06,61.15,38684.0,49.8328,49.8409,49.662,49.7352,38684.0
2020-07-31 10:50:00,61.18,61.46,61.1,61.38,39259.0,49.7596,49.9873,49.6945,49.9223,39259.0
2020-07-31 10:55:00,61.38,61.44,61.12,61.33,27653.0,49.9223,49.9711,49.7108,49.8816,27653.0
2020-07-31 11:00:00,61.33,61.57,61.19,61.39,37579.0,49.8816,50.0768,49.7677,49.9304,37579.0
2020-07-31 11:05:00,61.34,61.34,61.02,61.04,42273.0,49.8897,49.8897,49.6295,49.6457,42273.0
2020-07-31 11:10:00,61.05,61.11,60.67,60.93,161599.0,49.6539,49.7027,49.3448,49.5563,161599.0
2020-07-31 11:15:00,60.91,61.19,60.85,61.19,56514.0,49.54,49.7677,49.4912,49.7677,56514.0
2020-07-31 11:20:00,61.18,61.33,61.03,61.22,65794.0,49.7596,49.8816,49.6376,49.7921,65794.0
2020-07-31 11:25:00,61.26,61.75,61.24,61.75,35852.0,49.8247,50.2232,49.8084,50.2232,35852.0
2020-07-31 11:30:00,61.78,61.78,61.21,61.26,50810.0,50.2476,50.2476,49.784,49.8247,50810.0
2020-07-31 11:35:00,61.26,61.37,61.18,61.27,20365.0,49.8247,49.9141,49.7596,49.8328,20365.0
2020-07-31 11:40:00,61.31,61.58,61.28,61.47,93882.0,49.8653,50.0849,49.8409,49.9955,93882.0
2020-07-31 11:45:00,61.49,61.52,61.24,61.42,32665.0,50.0117,50.0361,49.8084,49.9548,32665.0
2020-07-31 11:50:00,61.42,61.44,60.94,61.06,31643.0,49.9548,49.9711,49.5644,49.662,31643.0
2020-07-31 11:55:00,61.06,61.06,60.84,60.97,23318.0,49.662,49.662,49.4831,49.5888,23318.0
2020-07-31 12:00:00,60.95,61.01,60.75,60.81,42839.0,49.5725,49.6213,49.4099,49.4587,42839.0
2020-07-31 12:05:00,60.83,60.93,60.6,60.67,28623.0,49.4749,49.5563,49.2879,49.3448,28623.0
2020-07-31 12:10:00,60.69,60.92,60.64,60.73,38543.0,49.3611,49.5481,49.3204,49.3936,38543.0
2020-07-31 12:15:00,60.72,60.77,60.59,60.66,25736.0,49.3855,49.4261,49.2797,49.3367,25736.0
2020-07-31 12:20:00,60.68,61.08,60.64,61.01,41055.0,49.3529,49.6783,49.3204,49.6213,41055.0
2020-07-31 12:25:00,61.03,61.4,61.02,61.33,29443.0,49.6376,49.9385,49.6295,49.8816,29443.0
2020-07-31 12:30:00,61.34,61.43,61.24,61.28,19299.0,49.8897,49.9629,49.8084,49.8409,19299.0
2020-07-31 12:35:00,61.29,61.3,61.1,61.25,19781.0,49.8491,49.8572,49.6945,49.8165,19781.0
2020-07-31 12:40:00,61.26,61.36,61.16,61.21,17435.0,49.8247,49.906,49.7433,49.784,17435.0
2020-07-31 12:45:00,61.19,61.37,61.19,61.22,15821.0,49.7677,49.9141,49.7677,49.7921,15821.0
2020-07-31 12:50:00,61.21,61.26,61.08,61.17,21666.0,49.784,49.8247,49.6783,49.7515,21666.0
2020-07-31 12:55:00,61.17,61.18,61.06,61.14,12929.0,49.7515,49.7596,49.662,49.7271,12929.0
2020-07-31 13:00:00,61.12,61.12,60.9,61.0,22296.0,49.7108,49.7108,49.5319,49.6132,22296.0
2020-07-31 13:05:00,60.98,61.08,60.91,60.98,15013.0,49.5969,49.6783,49.54,49.5969,15013.0
2020-07-31 13:10:00,60.98,61.2,60.98,61.02,25063.0,49.5969,49.7759,49.5969,49.6295,25063.0
2020-07-31 13:15:00,61.02,61.22,61.02,61.2,22152.0,49.6295,49.7921,49.6295,49.7759,22152.0
2020-07-31 13:20:00,61.2,61.31,61.14,61.26,69096.0,49.7759,49.8653,49.7271,49.8247,69096.0
2020-07-31 13:25:00,61.27,61.36,61.16,61.2,15642.0,49.8328,49.906,49.7433,49.7759,15642.0
2020-07-31 13:30:00,61.22,61.31,61.21,61.29,15270.0,49.7921,49.8653,49.784,49.8491,15270.0
2020-07-31 13:35:00,61.25,61.32,61.17,61.21,9844.0,49.8165,49.8735,49.7515,49.784,9844.0
2020-07-31 13:40:00,61.22,61.29,61.2,61.21,62600.0,49.7921,49.8491,49.7759,49.784,62600.0
2020-07-31 13:45:00,61.23,61.54,61.21,61.45,15112.0,49.8003,50.0524,49.784,49.9792,15112.0
2020-07-31 13:50:00,61.44,61.59,61.29,61.41,31880.0,49.9711,50.0931,49.8491,49.9467,31880.0
2020-07-31 13:55:00,61.34,61.59,61.27,61.48,17691.0,49.8897,50.0931,49.8328,50.0036,17691.0
2020-07-31 14:00:00,61.5,61.59,61.47,61.48,34964.0,50.0199,50.0931,49.9955,50.0036,34964.0
2020-07-31 14:05:00,61.47,61.5,61.17,61.21,28988.0,49.9955,50.0199,49.7515,49.784,28988.0
2020-07-31 14:10:00,61.21,61.28,61.11,61.26,17304.0,49.784,49.8409,49.7027,49.8247,17304.0
2020-07-31 14:15:00,61.27,61.35,61.18,61.31,14135.0,49.8328,49.8979,49.7596,49.8653,14135.0
2020-07-31 14:20:00,61.31,61.34,61.18,61.18,12283.0,49.8653,49.8897,49.7596,49.7596,12283.0
2020-07-31 14:25:00,61.17,61.47,61.16,61.39,19070.0,49.7515,49.9955,49.7433,49.9304,19070.0
2020-07-31 14:30:00,61.41,61.43,61.26,61.28,21758.0,49.9467,49.9629,49.8247,49.8409,21758.0
2020-07-31 14:35:00,61.27,61.33,61.16,61.24,17219.0,49.8328,49.8816,49.7433,49.8084,17219.0
2020-07-31 14:40:00,61.22,61.28,61.15,61.22,17770.0,49.7921,49.8409,49.7352,49.7921,17770.0
2020-07-31 14:45:00,61.22,61.27,61.11,61.12,21011.0,49.7921,49.8328,49.7027,49.7108,21011.0
2020-07-31 14:50:00,61.13,61.3,61.13,61.26,18386.0,49.7189,49.8572,49.7189,49.8247,18386.0
2020-07-31 14:55:00,61.25,61.36,61.21,61.34,16019.0,49.8165,49.906,49.784,49.8897,16019.0
2020-07-31 15:00:00,61.34,61.42,61.28,61.39,20897.0,49.8897,49.9548,49.8409,49.9304,20897.0
2020-07-31 15:05:00,61.41,61.46,61.32,61.36,17355.0,49.9467,49.9873,49.8735,49.906,17355.0
2020-07-31 15:10:00,61.35,61.39,61.15,61.2,21629.0,49.8979,49.9304,49.7352,49.7759,21629.0
2020-07-31 15:15:00,61.2,61.26,61.13,61.18,21515.0,49.7759,49.8247,49.7189,49.7596,21515.0
2020-07-31 15:20:00,61.19,61.27,61.11,61.2,22078.0,49.7677,49.8328,49.7027,49.7759,22078.0
2020-07-31 15:25:00,61.19,61.33,61.13,61.33,21205.0,49.7677,49.8816,49.7189,49.8816,21205.0
2020-07-31 15:30:00,61.34,61.4,61.21,61.35,29573.0,49.8897,49.9385,49.784,49.8979,29573.0
2020-07-31 15:35:00,61.35,61.39,61.3,61.32,39687.0,49.8979,49.9304,49.8572,49.8735,39687.0
2020-07-31 15:40:00,61.31,61.48,61.21,61.45,59645.0,49.8653,50.0036,49.784,49.9792,59645.0
2020-07-31 15:45:00,61.46,61.55,61.37,61.5,112873.0,49.9873,50.0605,49.9141,50.0199,112873.0
2020-07-31 15:50:00,61.41,61.68,61.34,61.56,111648.0,49.9467,50.1663,49.8897,50.0687,111648.0
2020-07-31 15:55:00,61.56,62.16,61.55,62.02,402428.0,50.0687,50.5567,50.0605,50.4428,402428.0
2020-08-03 09:30:00,61.31,62.0,60.61,60.81,93031.0,49.8653,50.4265,49.296,49.4587,93031.0
2020-08-03 09:35:00,60.8,61.3,60.69,61.0,125382.0,49.4505,49.8572,49.3611,49.6132,125382.0
2020-08-03 09:40:00,61.0,61.0,60.42,60.58,55589.0,49.6132,49.6132,49.1415,49.2716,55589.0
2020-08-03 09:45:00,60.59,61.03,60.49,60.68,71450.0,49.2797,49.6376,49.1984,49.3529,71450.0
2020-08-03 09:50:00,60.66,61.1,60.61,61.08,44541.0,49.3367,49.6945,49.296,49.6783,44541.0
2020-08-03 09:55:00,61.1,61.13,60.62,60.63,108171.0,49.6945,49.7189,49.3041,49.3123,108171.0
2020-08-03 10:00:00,60.61,60.72,60.45,60.6,106833.0,49.296,49.3855,49.1659,49.2879,106833.0
2020-08-03 10:05:00,60.59,60.75,60.32,60.42,92209.0,49.2797,49.4099,49.0601,49.1415,92209.0
2020-08-03 10:10:00,60.43,60.89,60.42,60.83,51948.0,49.1496,49.5237,49.1415,49.4749,51948.0
2020-08-03 10:15:00,60.82,60.93,60.66,60.66,41049.0,49.4668,49.5563,49.3367,49.3367,41049.0
2020-08-03 10:20:00,60.69,60.69,60.21,60.28,39887.0,49.3611,49.3611,48.9707,49.0276,39887.0
2020-08-03 10:25:00,60.27,60.33,60.06,60.14,41794.0,49.0195,49.0683,48.8487,48.9137,41794.0
2020-08-03 10:30:00,60.11,60.46,60.06,60.43,42331.0,48.8893,49.174,48.8487,49.1496,42331.0
2020-08-03 10:35:00,60.42,60.58,60.33,60.53,48263.0,49.1415,49.2716,49.0683,49.2309,48263.0
2020-08-03 10:40:00,60.51,60.68,60.49,60.64,20974.0,49.2147,49.3529,49.1984,49.3204,20974.0
2020-08-03 10:45:00,60.63,60.72,60.48,60.52,30217.0,49.3123,49.3855,49.1903,49.2228,30217.0
2020-08-03 10:50:00,60.55,60.56,60.36,60.39,24403.0,49.2472,49.2553,49.0927,49.1171,24403.0
2020-08-03 10:55:00,60.4,60.5,60.3,60.39,40339.0,49.1252,49.2065,49.0439,49.1171,40339.0
2020-08-03 11:00:00,60.36,60.39,60.23,60.34,29577.0,49.0927,49.1171,48.9869,49.0764,29577.0
2020-08-03 11:05:00,60.32,60.47,60.27,60.45,32268.0,49.0601,49.1821,49.0195,49.1659,32268.0
2020-08-03 11:10:00,60.44,60.44,60.22,60.28,42662.0,49.1577,49.1577,48.9788,49.0276,42662.0
2020-08-03 11:15:00,60.3,60.38,60.21,60.25,22036.0,49.0439,49.1089,48.9707,49.0032,22036.0
2020-08-03 11:20:00,60.26,60.36,60.12,60.16,30058.0,49.0113,49.0927,48.8975,48.93,30058.0
2020-08-03 11:25:00,60.15,60.25,60.12,60.23,24852.0,48.9219,49.0032,48.8975,48.9869,24852.0
2020-08-03 11:30:00,60.24,60.36,60.19,60.29,25164.0,48.9951,49.0927,48.9544,49.0357,25164.0
2020-08-03 11:35:00,60.27,60.37,60.24,60.33,19811.0,49.0195,49.1008,48.9951,49.0683,19811.0
2020-08-03 11:40:00,60.34,60.38,60.21,60.3,20959.0,49.0764,49.1089,48.9707,49.0439,20959.0
2020-08-03 11:45:00,60.31,60.31,60.11,60.11,23863.0,49.052,49.052,48.8893,48.8893,23863.0
2020-08-03 11:50:00,60.1,60.14,60.03,60.14,45812.0,48.8812,48.9137,48.8243,48.9137,45812.0
2020-08-03 11:55:00,60.14,60.19,60.08,60.12,29278.0,48.9137,48.9544,48.8649,48.8975,29278.0
2020-08-03 12:00:00,60.09,60.19,60.07,60.11,17778.0,48.8731,48.9544,48.8568,48.8893,17778.0
2020-08-03 12:05:00,60.12,60.27,60.12,60.21,29906.0,48.8975,49.0195,48.8975,48.9707,29906.0
2020-08-03 12:10:00,60.22,60.25,60.09,60.18,29608.0,48.9788,49.0032,48.8731,48.9463,29608.0
2020-08-03 12:15:00,60.16,60.18,60.08,60.18,13610.0,48.93,48.9463,48.8649,48.9463,13610.0
2020-08-03 12:20:00,60.16,60.23,60.12,60.12,25090.0,48.93,48.9869,48.8975,48.8975,25090.0
2020-08-03 12:25:00,60.14,60.18,60.09,60.12,24523.0,48.9137,48.9463,48.8731,48.8975,24523.0
2020-08-03 12:30:00,60.11,60.15,60.08,60.14,27607.0,48.8893,48.9219,48.8649,48.9137,27607.0
2020-08-03 12:35:00,60.14,60.16,60.1,60.13,15782.0,48.9137,48.93,48.8812,48.9056,15782.0
2020-08-03 12:40:00,60.12,60.17,60.05,60.16,59555.0,48.8975,48.9381,48.8405,48.93,59555.0
2020-08-03 12:45:00,60.16,60.2,60.09,60.1,37975.0,48.93,48.9625,48.8731,48.8812,37975.0
2020-08-03 12:50:00,60.09,60.19,60.09,60.16,20917.0,48.8731,48.9544,48.8731,48.93,20917.0
2020-08-03 12:55:00,60.17,60.18,60.1,60.12,16877.0,48.9381,48.9463,48.8812,48.8975,16877.0
2020-08-03 13:00:00,60.12,60.2,60.1,60.16,26841.0,48.8975,48.9625,48.8812,48.93,26841.0
2020-08-03 13:05:00,60.15,60.21,60.11,60.2,14032.0,48.9219,48.9707,48.8893,48.9625,14032.0
2020-08-03 13:10:00,60.21,60.24,60.11,60.11,14862.0,48.9707,48.9951,48.8893,48.8893,14862.0
2020-08-03 13:15:00,60.1,60.31,60.08,60.28,24804.0,48.8812,49.052,48.8649,49.0276,24804.0
2020-08-03 13:20:00,60.26,60.55,60.26,60.55,16037.0,49.0113,49.2472,49.0113,49.2472,16037.0
2020-08-03 13:25:00,60.54,60.7,60.47,60.7,48264.0,49.2391,49.3692,49.1821,49.3692,48264.0
2020-08-03 13:30:00,60.7,60.89,60.66,60.89,17292.0,49.3692,49.5237,49.3367,49.5237,17292.0
2020-08-03 13:35:00,60.89,60.96,60.82,60.95,24361.0,49.5237,49.5807,49.4668,49.5725,24361.0
2020-08-03 13:40:00,60.97,61.02,60.92,61.01,14859.0,49.5888,49.6295,49.5481,49.6213,14859.0
2020-08-03 13:45:00,61.01,61.05,60.89,60.98,22838.0,49.6213,49.6539,49.5237,49.5969,22838.0
2020-08-03 13:50:00,60.98,61.06,60.95,61.04,14871.0,49.5969,49.662,49.5725,49.6457,14871.0
2020-08-03 13:55:00,61.05,61.15,61.02,61.11,27695.0,49.6539,49.7352,49.6295,49.7027,27695.0
2020-08-03 14:00:00,61.09,61.17,61.02,61.08,17382.0,49.6864,49.7515,49.6295,49.6783,17382.0
2020-08-03 14:05:00,61.09,61.14,61.02,61.13,15637.0,49.6864,49.7271,49.6295,49.7189,15637.0
2020-08-03 14:10:00,61.14,61.18,61.05,61.18,16323.0,49.7271,49.7596,49.6539,49.7596,16323.0
2020-08-03 14:15:00,61.19,61.2,61.02,61.06,16109.0,49.7677,49.7759,49.6295,49.662,16109.0
2020-08-03 14:20:00,61.08,61.13,61.03,61.03,21133.0,49.6783,49.7189,49.6376,49.6376,21133.0
2020-08-03 14:25:00,61.03,61.2,61.03,61.16,29580.0,49.6376,49.7759,49.6376,49.7433,29580.0
2020-08-03 14:30:00,61.14,61.14,61.0,61.04,37104.0,49.7271,49.7271,49.6132,49.6457,37104.0
2020-08-03 14:35:00,61.06,61.12,61.04,61.06,29569.0,49.662,49.7108,49.6457,49.662,29569.0
2020-08-03 14:40:00,61.08,61.29,61.04,61.29,15170.0,49.6783,49.8491,49.6457,49.8491,15170.0
2020-08-03 14:45:00,61.28,61.45,61.26,61.32,30240.0,49.8409,49.9792,49.8247,49.8735,30240.0
2020-08-03 14:50:00,61.3,61.34,61.16,61.34,19636.0,49.8572,49.8897,49.7433,49.8897,19636.0
2020-08-03 14:55:00,61.34,61.36,61.23,61.27,18036.0,49.8897,49.906,49.8003,49.8328,18036.0
2020-08-03 15:00:00,61.26,61.45,61.23,61.36,42328.0,49.8247,49.9792,49.8003,49.906,42328.0
2020-08-03 15:05:00,61.38,61.46,61.32,61.46,16107.0,49.9223,49.9873,49.8735,49.9873,16107.0
2020-08-03 15:10:00,61.46,61.65,61.46,61.6,33615.0,49.9873,50.1419,49.9873,50.1012,33615.0
2020-08-03 15:15:00,61.59,61.61,61.45,61.56,23225.0,50.0931,50.1093,49.9792,50.0687,23225.0
2020-08-03 15:20:00,61.56,61.62,61.45,61.48,17407.0,50.0687,50.1175,49.9792,50.0036,17407.0
2020-08-03 15:25:00,61.48,61.62,61.47,61.56,32364.0,50.0036,50.1175,49.9955,50.0687,32364.0
2020-08-03 15:30:00,61.57,61.73,61.51,61.55,29871.0,50.0768,50.2069,50.028,50.0605,29871.0
2020-08-03 15:35:00,61.54,61.61,61.51,61.6,33083.0,50.0524,50.1093,50.028,50.1012,33083.0
2020-08-03 15:40:00,61.59,61.59,61.43,61.46,43409.0,50.0931,50.0931,49.9629,49.9873,43409.0
2020-08-03 15:45:00,61.46,61.58,61.23,61.28,56433.0,49.9873,50.0849,49.8003,49.8409,56433.0
2020-08-03 15:50:00,61.28,61.28,61.1,61.2,109165.0,49.8409,49.8409,49.6945,49.7759,109165.0
2020-08-03 15:55:00,61.21,61.23,61.03,61.11,227722.0,49.784,49.8003,49.6376,49.7027,227722.0
2020-08-04 09:30:00,60.75,60.75,60.31,60.31,112364.0,49.4099,49.4099,49.052,49.052,112364.0
2020-08-04 09:35:00,60.35,60.58,60.12,60.54,48354.0,49.0845,49.2716,48.8975,49.2391,48354.0
2020-08-04 09:40:00,60.54,60.55,60.18,60.34,44038.0,49.2391,49.2472,48.9463,49.0764,44038.0
2020-08-04 09:45:00,60.38,60.4,60.13,60.29,85350.0,49.1089,49.1252,48.9056,49.0357,85350.0
2020-08-04 09:50:00,60.28,60.33,60.15,60.21,89995.0,49.0276,49.0683,48.9219,48.9707,89995.0
2020-08-04 09:55:00,60.22,60.46,60.22,60.4,88703.0,48.9788,49.174,48.9788,49.1252,88703.0
2020-08-04 10:00:00,60.36,60.69,60.36,60.5,117223.0,49.0927,49.3611,49.0927,49.2065,117223.0
2020-08-04 10:05:00,60.48,60.75,60.41,60.74,39201.0,49.1903,49.4099,49.1333,49.4017,39201.0
2020-08-04 10:10:00,60.75,60.96,60.66,60.93,67452.0,49.4099,49.5807,49.3367,49.5563,67452.0
2020-08-04 10:15:00,60.92,61.07,60.86,60.87,57020.0,49.5481,49.6701,49.4993,49.5075,57020.0
2020-08-04 10:20:00,60.87,60.9,60.51,60.51,41262.0,49.5075,49.5319,49.2147,49.2147,41262.0
2020-08-04 10:25:00,60.55,60.69,60.52,60.53,50890.0,49.2472,49.3611,49.2228,49.2309,50890.0
2020-08-04 10:30:00,60.55,60.64,60.41,60.52,30576.0,49.2472,49.3204,49.1333,49.2228,30576.0
2020-08-04 10:35:00,60.49,60.61,60.39,60.59,26826.0,49.1984,49.296,49.1171,49.2797,26826.0
2020-08-04 10:40:00,60.58,60.84,60.58,60.82,97973.0,49.2716,49.4831,49.2716,49.4668,97973.0
2020-08-04 10:45:00,60.79,60.83,60.62,60.75,44012.0,49.4424,49.4749,49.3041,49.4099,44012.0
2020-08-04 10:50:00,60.76,60.96,60.75,60.83,34020.0,49.418,49.5807,49.4099,49.4749,34020.0
2020-08-04 10:55:00,60.81,60.94,60.68,60.77,24329.0,49.4587,49.5644,49.3529,49.4261,24329.0
2020-08-04 11:00:00,60.79,60.87,60.74,60.84,32008.0,49.4424,49.5075,49.4017,49.4831,32008.0
2020-08-04 11:05:00,60.83,60.88,60.73,60.75,25736.0,49.4749,49.5156,49.3936,49.4099,25736.0
2020-08-04 11:10:00,60.75,61.05,60.67,61.04,23199.0,49.4099,49.6539,49.3448,49.6457,23199.0
2020-08-04 11:15:00,61.04,61.2,60.94,60.97,25897.0,49.6457,49.7759,49.5644,49.5888,25897.0
2020-08-04 11:20:00,61.03,61.17,61.02,61.13,24558.0,49.6376,49.7515,49.6295,49.7189,24558.0
2020-08-04 11:25:00,61.13,61.47,61.13,61.3,31553.0,49.7189,49.9955,49.7189,49.8572,31553.0
2020-08-04 11:30:00,61.3,61.39,61.24,61.27,23705.0,49.8572,49.9304,49.8084,49.8328,23705.0
2020-08-04 11:35:00,61.27,61.6,61.26,61.6,10713.0,49.8328,50.1012,49.8247,50.1012,10713.0
2020-08-04 11:40:00,61.6,61.74,61.52,61.59,34507.0,50.1012,50.2151,50.0361,50.0931,34507.0
2020-08-04 11:45:00,61.58,61.73,61.55,61.62,20159.0,50.0849,50.2069,50.0605,50.1175,20159.0
2020-08-04 11:50:00,61.6,61.68,61.55,61.6,20591.0,50.1012,50.1663,50.0605,50.1012,20591.0
2020-08-04 11:55:00,61.56,61.57,61.43,61.48,10407.0,50.0687,50.0768,49.9629,50.0036,10407.0
2020-08-04 12:00:00,61.49,61.53,61.4,61.49,8275.0,50.0117,50.0443,49.9385,50.0117,8275.0
2020-08-04 12:05:00,61.5,61.52,61.41,61.47,10410.0,50.0199,50.0361,49.9467,49.9955,10410.0
2020-08-04 12:10:00,61.46,61.46,61.27,61.32,13504.0,49.9873,49.9873,49.8328,49.8735,13504.0
2020-08-04 12:15:00,61.33,61.45,61.3,61.39,13058.0,49.8816,49.9792,49.8572,49.9304,13058.0
2020-08-04 12:20:00,61.39,61.54,61.34,61.52,11067.0,49.9304,50.0524,49.8897,50.0361,11067.0
2020-08-04 12:25:00,61.52,61.73,61.51,61.66,19698.0,50.0361,50.2069,50.028,50.15,19698.0
2020-08-04 12:30:00,61.67,62.05,61.67,62.02,61016.0,50.1581,50.4672,50.1581,50.4428,61016.0
2020-08-04 12:35:00,61.98,62.09,61.91,62.02,18785.0,50.4103,50.4997,50.3533,50.4428,18785.0
2020-08-04 12:40:00,62.02,62.04,61.89,62.0,11412.0,50.4428,50.4591,50.3371,50.4265,11412.0
2020-08-04 12:45:00,62.02,62.14,61.9,61.9,15633.0,50.4428,50.5404,50.3452,50.3452,15633.0
2020-08-04 12:50:00,61.91,62.03,61.91,61.92,26662.0,50.3533,50.4509,50.3533,50.3615,26662.0
2020-08-04 12:55:00,61.88,61.93,61.78,61.87,10257.0,50.3289,50.3696,50.2476,50.3208,10257.0
2020-08-04 13:00:00,61.88,61.92,61.84,61.86,22759.0,50.3289,50.3615,50.2964,50.3127,22759.0
2020-08-04 13:05:00,61.89,61.89,61.79,61.82,12424.0,50.3371,50.3371,50.2557,50.2801,12424.0
2020-08-04 13:10:00,61.81,62.02,61.8,62.02,11850.0,50.272,50.4428,50.2639,50.4428,11850.0
2020-08-04 13:15:00,62.03,62.1,61.98,62.05,14754.0,50.4509,50.5079,50.4103,50.4672,14754.0
2020-08-04 13:20:00,62.05,62.16,62.05,62.15,6516.0,50.4672,50.5567,50.4672,50.5485,6516.0
2020-08-04 13:25:00,62.15,62.27,62.15,62.23,15228.0,50.5485,50.6461,50.5485,50.6136,15228.0
2020-08-04 13:30:00,62.25,62.27,62.17,62.23,12554.0,50.6299,50.6461,50.5648,50.6136,12554.0
2020-08-04 13:35:00,62.25,62.28,62.14,62.2,12333.0,50.6299,50.6543,50.5404,50.5892,12333.0
2020-08-04 13:40:00,62.2,62.21,62.1,62.18,11907.0,50.5892,50.5973,50.5079,50.5729,11907.0
2020-08-04 13:45:00,62.18,62.27,62.12,62.14,29575.0,50.5729,50.6461,50.5241,50.5404,29575.0
2020-08-04 13:50:00,62.15,62.18,62.11,62.14,16869.0,50.5485,50.5729,50.516,50.5404,16869.0
2020-08-04 13:55:00,62.13,62.16,62.02,62.05,14349.0,50.5323,50.5567,50.4428,50.4672,14349.0
2020-08-04 14:00:00,62.04,62.27,62.04,62.27,12123.0,50.4591,50.6461,50.4591,50.6461,12123.0
2020-08-04 14:05:00,62.25,62.26,62.11,62.15,14918.0,50.6299,50.638,50.516,50.5485,14918.0
2020-08-04 14:10:00,62.17,62.26,62.16,62.22,13466.0,50.5648,50.638,50.5567,50.6055,13466.0
2020-08-04 14:15:00,62.23,62.33,62.2,62.23,14616.0,50.6136,50.6949,50.5892,50.6136,14616.0
2020-08-04 14:20:00,62.23,62.27,62.17,62.2,11724.0,50.6136,50.6461,50.5648,50.5892,11724.0
2020-08-04 14:25:00,62.19,62.21,62.05,62.09,15854.0,50.5811,50.5973,50.4672,50.4997,15854.0
2020-08-04 14:30:00,62.08,62.09,61.94,62.04,40417.0,50.4916,50.4997,50.3777,50.4591,40417.0
2020-08-04 14:35:00,62.04,62.06,61.89,61.89,12681.0,50.4591,50.4753,50.3371,50.3371,12681.0
2020-08-04 14:40:00,61.89,61.96,61.84,61.89,19134.0,50.3371,50.394,50.2964,50.3371,19134.0
2020-08-04 14:45:00,61.88,61.97,61.84,61.89,15656.0,50.3289,50.4021,50.2964,50.3371,15656.0
2020-08-04 14:50:00,61.89,62.0,61.89,61.96,11895.0,50.3371,50.4265,50.3371,50.394,11895.0
2020-08-04 14:55:00,61.96,62.09,61.94,62.09,14558.0,50.394,50.4997,50.3777,50.4997,14558.0
2020-08-04 15:00:00,62.1,62.13,61.96,61.96,18166.0,50.5079,50.5323,50.394,50.394,18166.0
2020-08-04 15:05:00,61.97,62.01,61.9,61.91,20465.0,50.4021,50.4347,50.3452,50.3533,20465.0
2020-08-04 15:10:00,61.92,62.04,61.85,62.02,17053.0,50.3615,50.4591,50.3045,50.4428,17053.0
2020-08-04 15:15:00,62.05,62.13,62.01,62.07,18715.0,50.4672,50.5323,50.4347,50.4835,18715.0
2020-08-04 15:20:00,62.07,62.13,61.99,62.05,21107.0,50.4835,50.5323,50.4184,50.4672,21107.0
2020-08-04 15:25:00,62.06,62.16,62.06,62.12,17233.0,50.4753,50.5567,50.4753,50.5241,17233.0
2020-08-04 15:30:00,62.1,62.13,62.04,62.08,26028.0,50.5079,50.5323,50.4591,50.4916,26028.0
2020-08-04 15:35:00,62.08,62.09,61.98,62.0,36449.0,50.4916,50.4997,50.4103,50.4265,36449.0
2020-08-04 15:40:00,62.01,62.01,61.86,61.92,23846.0,50.4347,50.4347,50.3127,50.3615,23846.0
2020-08-04 15:45:00,61.9,61.98,61.87,61.92,28819.0,50.3452,50.4103,50.3208,50.3615,28819.0
2020-08-04 15:50:00,61.91,62.01,61.73,61.79,57685.0,50.3533,50.4347,50.2069,50.2557,57685.0
2020-08-04 15:55:00,61.8,61.91,61.75,61.85,181929.0,50.2639,50.3533,50.2232,50.3045,181929.0
2020-08-05 09:30:00,63.12,63.12,62.25,62.4,97721.0,51.3375,51.3375,50.6299,50.7519,97721.0
2020-08-05 09:35:00,62.4,62.49,62.08,62.41,28554.0,50.7519,50.8251,50.4916,50.76,28554.0
2020-08-05 09:40:00,62.46,62.53,62.06,62.18,29999.0,50.8007,50.8576,50.4753,50.5729,29999.0
2020-08-05 09:45:00,62.18,62.3,62.0,62.09,27849.0,50.5729,50.6705,50.4265,50.4997,27849.0
2020-08-05 09:50:00,62.07,62.12,61.92,62.01,25997.0,50.4835,50.5241,50.3615,50.4347,25997.0
2020-08-05 09:55:00,62.02,62.13,61.64,61.67,23708.0,50.4428,50.5323,50.1337,50.1581,23708.0
2020-08-05 10:00:00,61.71,62.24,61.71,62.23,50353.0,50.1907,50.6217,50.1907,50.6136,50353.0
2020-08-05 10:05:00,62.23,62.49,62.22,62.47,48516.0,50.6136,50.8251,50.6055,50.8088,48516.0
2020-08-05 10:10:00,62.45,62.49,62.09,62.21,27576.0,50.7925,50.8251,50.4997,50.5973,27576.0
2020-08-05 10:15:00,62.18,62.22,61.93,61.94,27612.0,50.5729,50.6055,50.3696,50.3777,27612.0
2020-08-05 10:20:00,61.91,62.12,61.91,61.97,20031.0,50.3533,50.5241,50.3533,50.4021,20031.0
2020-08-05 10:25:00,61.97,62.01,61.84,62.01,11410.0,50.4021,50.4347,50.2964,50.4347,11410.0
2020-08-05 10:30:00,61.96,62.13,61.92,62.07,18234.0,50.394,50.5323,50.3615,50.4835,18234.0
2020-08-05 10:35:00,62.07,62.15,61.93,61.95,17881.0,50.4835,50.5485,50.3696,50.3859,17881.0
2020-08-05 10:40:00,61.94,61.94,61.78,61.79,22612.0,50.3777,50.3777,50.2476,50.2557,22612.0
2020-08-05 10:45:00,61.79,62.11,61.78,62.11,20371.0,50.2557,50.516,50.2476,50.516,20371.0
2020-08-05 10:50:00,62.12,62.26,62.07,62.16,17059.0,50.5241,50.638,50.4835,50.5567,17059.0
2020-08-05 10:55:00,62.16,62.16,62.0,62.01,16977.0,50.5567,50.5567,50.4265,50.4347,16977.0
2020-08-05 11:00:00,62.02,62.28,62.0,62.28,25827.0,50.4428,50.6543,50.4265,50.6543,25827.0
2020-08-05 11:05:00,62.29,62.39,62.22,62.33,24449.0,50.6624,50.7437,50.6055,50.6949,24449.0
2020-08-05 11:10:00,62.35,62.4,62.17,62.39,22423.0,50.7112,50.7519,50.5648,50.7437,22423.0
2020-08-05 11:15:00,62.43,62.49,62.28,62.33,18141.0,50.7763,50.8251,50.6543,50.6949,18141.0
2020-08-05 11:20:00,62.33,62.42,62.17,62.18,18391.0,50.6949,50.7681,50.5648,50.5729,18391.0
2020-08-05 11:25:00,62.17,62.28,62.07,62.26,23670.0,50.5648,50.6543,50.4835,50.638,23670.0
2020-08-05 11:30:00,62.25,62.25,62.06,62.14,17738.0,50.6299,50.6299,50.4753,50.5404,17738.0
2020-08-05 11:35:00,62.13,62.15,62.01,62.03,15243.0,50.5323,50.5485,50.4347,50.4509,15243.0
2020-08-05 11:40:00,62.05,62.12,61.88,61.91,30776.0,50.4672,50.5241,50.3289,50.3533,30776.0
2020-08-05 11:45:00,61.92,61.97,61.88,61.91,20733.0,50.3615,50.4021,50.3289,50.3533,20733.0
2020-08-05 11:50:00,61.89,61.97,61.83,61.95,23405.0,50.3371,50.4021,50.2883,50.3859,23405.0
2020-08-05 11:55:00,61.96,61.97,61.81,61.9,13594.0,50.394,50.4021,50.272,50.3452,13594.0
2020-08-05 12:00:00,61.91,62.06,61.89,61.89,14569.0,50.3533,50.4753,50.3371,50.3371,14569.0
2020-08-05 12:05:00,61.88,61.92,61.79,61.88,12836.0,50.3289,50.3615,50.2557,50.3289,12836.0
2020-08-05 12:10:00,61.88,61.89,61.76,61.77,6997.0,50.3289,50.3371,50.2313,50.2395,6997.0
2020-08-05 12:15:00,61.75,61.75,61.61,61.68,15034.0,50.2232,50.2232,50.1093,50.1663,15034.0
2020-08-05 12:20:00,61.66,61.67,61.53,61.58,18351.0,50.15,50.1581,50.0443,50.0849,18351.0
2020-08-05 12:25:00,61.56,61.62,61.51,61.6,27727.0,50.0687,50.1175,50.028,50.1012,27727.0
2020-08-05 12:30:00,61.6,61.67,61.57,61.59,21865.0,50.1012,50.1581,50.0768,50.0931,21865.0
2020-08-05 12:35:00,61.6,61.84,61.6,61.82,26728.0,50.1012,50.2964,50.1012,50.2801,26728.0
2020-08-05 12:40:00,61.81,61.83,61.6,61.62,11930.0,50.272,50.2883,50.1012,50.1175,11930.0
2020-08-05 12:45:00,61.62,61.74,61.6,61.74,12471.0,50.1175,50.2151,50.1012,50.2151,12471.0
2020-08-05 12:50:00,61.73,61.74,61.54,61.65,17020.0,50.2069,50.2151,50.0524,50.1419,17020.0
2020-08-05 12:55:00,61.65,61.67,61.57,61.65,10862.0,50.1419,50.1581,50.0768,50.1419,10862.0
2020-08-05 13:00:00,61.65,61.66,61.61,61.62,12114.0,50.1419,50.15,50.1093,50.1175,12114.0
2020-08-05 13:05:00,61.6,61.6,61.38,61.41,55646.0,50.1012,50.1012,49.9223,49.9467,55646.0
2020-08-05 13:10:00,61.4,61.42,61.01,61.09,47570.0,49.9385,49.9548,49.6213,49.6864,47570.0
2020-08-05 13:15:00,61.09,61.4,61.06,61.31,31063.0,49.6864,49.9385,49.662,49.8653,31063.0
2020-08-05 13:20:00,61.3,61.38,61.27,61.37,12860.0,49.8572,49.9223,49.8328,49.9141,12860.0
2020-08-05 13:25:00,61.36,61.37,61.15,61.16,18748.0,49.906,49.9141,49.7352,49.7433,18748.0
2020-08-05 13:30:00,61.15,61.2,61.12,61.17,11187.0,49.7352,49.7759,49.7108,49.7515,11187.0
2020-08-05 13:35:00,61.18,61.18,61.04,61.09,21690.0,49.7596,49.7596,49.6457,49.6864,21690.0
2020-08-05 13:40:00,61.1,61.14,61.06,61.07,12486.0,49.6945,49.7271,49.662,49.6701,12486.0
2020-08-05 13:45:00,61.1,61.21,61.08,61.09,22631.0,49.6945,49.784,49.6783,49.6864,22631.0
2020-08-05 13:50:00,61.1,61.17,61.08,61.14,19021.0,49.6945,49.7515,49.6783,49.7271,19021.0
2020-08-05 13:55:00,61.13,61.13,61.09,61.12,12636.0,49.7189,49.7189,49.6864,49.7108,12636.0
2020-08-05 14:00:00,61.13,61.18,61.08,61.09,17628.0,49.7189,49.7596,49.6783,49.6864,17628.0
2020-08-05 14:05:00,61.1,61.12,60.83,60.86,36445.0,49.6945,49.7108,49.4749,49.4993,36445.0
2020-08-05 14:10:00,60.85,60.91,60.8,60.9,22298.0,49.4912,49.54,49.4505,49.5319,22298.0
2020-08-05 14:15:00,60.9,60.91,60.68,60.68,29964.0,49.5319,49.54,49.3529,49.3529,29964.0
2020-08-05 14:20:00,60.68,60.7,60.55,60.63,39305.0,49.3529,49.3692,49.2472,49.3123,39305.0
2020-08-05 14:25:00,60.61,60.65,60.53,60.59,18073.0,49.296,49.3285,49.2309,49.2797,18073.0
2020-08-05 14:30:00,60.58,60.74,60.58,60.7,21760.0,49.2716,49.4017,49.2716,49.3692,21760.0
2020-08-05 14:35:00,60.69,60.91,60.65,60.71,79127.0,49.3611,49.54,49.3285,49.3773,79127.0
2020-08-05 14:40:00,60.71,60.75,60.64,60.67,32273.0,49.3773,49.4099,49.3204,49.3448,32273.0
2020-08-05 14:45:00,60.69,60.88,60.69,60.85,28154.0,49.3611,49.5156,49.3611,49.4912,28154.0
2020-08-05 14:50:00,60.86,60.94,60.86,60.94,16770.0,49.4993,49.5644,49.4993,49.5644,16770.0
2020-08-05 14:55:00,60.93,60.95,60.75,60.78,27956.0,49.5563,49.5725,49.4099,49.4343,27956.0
2020-08-05 15:00:00,60.79,60.89,60.78,60.82,20799.0,49.4424,49.5237,49.4343,49.4668,20799.0
2020-08-05 15:05:00,60.82,61.01,60.82,60.9,32334.0,49.4668,49.6213,49.4668,49.5319,32334.0
2020-08-05 15:10:00,60.89,60.94,60.79,60.8,17974.0,49.5237,49.5644,49.4424,49.4505,17974.0
2020-08-05 15:15:00,60.81,60.92,60.79,60.85,19641.0,49.4587,49.5481,49.4424,49.4912,19641.0
2020-08-05 15:20:00,60.84,60.87,60.77,60.82,26364.0,49.4831,49.5075,49.4261,49.4668,26364.0
2020-08-05 15:25:00,60.83,60.92,60.82,60.83,25649.0,49.4749,49.5481,49.4668,49.4749,25649.0
2020-08-05 15:30:00,60.83,61.15,60.83,61.14,39928.0,49.4749,49.7352,49.4749,49.7271,39928.0
2020-08-05 15:35:00,61.16,61.77,61.08,61.75,151496.0,49.7433,50.2395,49.6783,50.2232,151496.0
2020-08-05 15:40:00,61.74,62.9,61.74,62.08,439868.0,50.2151,51.1585,50.2151,50.4916,439868.0
2020-08-05 15:45:00,62.08,62.1,61.34,61.73,213153.0,50.4916,50.5079,49.8897,50.2069,213153.0
2020-08-05 15:50:00,61.74,62.08,61.72,62.05,245540.0,50.2151,50.4916,50.1988,50.4672,245540.0
2020-08-05 15:55:00,62.02,62.22,61.86,61.91,404898.0,50.4428,50.6055,50.3127,50.3533,404898.0
2020-08-06 09:30:00,61.13,61.62,61.0,61.61,88185.0,49.7189,50.1175,49.6132,50.1093,88185.0
2020-08-06 09:35:00,61.66,62.17,61.5,61.72,37312.0,50.15,50.5648,50.0199,50.1988,37312.0
2020-08-06 09:40:00,61.75,61.95,61.7,61.83,26787.0,50.2232,50.3859,50.1825,50.2883,26787.0
2020-08-06 09:45:00,61.85,62.39,61.81,62.35,29043.0,50.3045,50.7437,50.272,50.7112,29043.0
2020-08-06 09:50:00,62.31,62.48,62.27,62.42,12652.0,50.6787,50.8169,50.6461,50.7681,12652.0
2020-08-06 09:55:00,62.44,62.75,62.44,62.7,32570.0,50.7844,51.0365,50.7844,50.9959,32570.0
2020-08-06 10:00:00,62.71,62.83,62.59,62.59,18184.0,51.004,51.1016,50.9064,50.9064,18184.0
2020-08-06 10:05:00,62.55,62.63,62.25,62.27,21262.0,50.8739,50.9389,50.6299,50.6461,21262.0
2020-08-06 10:10:00,62.27,62.51,62.19,62.33,22046.0,50.6461,50.8413,50.5811,50.6949,22046.0
2020-08-06 10:15:00,62.29,62.43,62.16,62.39,14456.0,50.6624,50.7763,50.5567,50.7437,14456.0
2020-08-06 10:20:00,62.35,62.63,62.35,62.6,21321.0,50.7112,50.9389,50.7112,50.9145,21321.0
2020-08-06 10:25:00,62.59,62.95,62.52,62.82,33328.0,50.9064,51.1992,50.8495,51.0935,33328.0
2020-08-06 10:30:00,62.82,62.92,62.43,62.45,43137.0,51.0935,51.1748,50.7763,50.7925,43137.0
2020-08-06 10:35:00,62.47,62.47,62.08,62.11,31240.0,50.8088,50.8088,50.4916,50.516,31240.0
2020-08-06 10:40:00,62.11,62.11,61.88,61.93,13135.0,50.516,50.516,50.3289,50.3696,13135.0
2020-08-06 10:45:00,61.89,62.27,61.89,61.99,30312.0,50.3371,50.6461,50.3371,50.4184,30312.0
2020-08-06 10:50:00,61.99,62.24,61.94,62.23,29237.0,50.4184,50.6217,50.3777,50.6136,29237.0
2020-08-06 10:55:00,62.25,62.29,62.05,62.12,23488.0,50.6299,50.6624,50.4672,50.5241,23488.0
2020-08-06 11:00:00,62.12,62.13,61.99,62.06,15229.0,50.5241,50.5323,50.4184,50.4753,15229.0
2020-08-06 11:05:00,62.08,62.1,61.84,61.88,11994.0,50.4916,50.5079,50.2964,50.3289,11994.0
2020-08-06 11:10:00,61.89,61.93,61.74,61.75,14068.0,50.3371,50.3696,50.2151,50.2232,14068.0
2020-08-06 11:15:00,61.77,61.8,61.58,61.59,23006.0,50.2395,50.2639,50.0849,50.0931,23006.0
2020-08-06 11:20:00,61.61,61.7,61.54,61.7,16719.0,50.1093,50.1825,50.0524,50.1825,16719.0
2020-08-06 11:25:00,61.64,61.66,61.53,61.63,17154.0,50.1337,50.15,50.0443,50.1256,17154.0
2020-08-06 11:30:00,61.55,61.58,61.41,61.43,20819.0,50.0605,50.0849,49.9467,49.9629,20819.0
2020-08-06 11:35:00,61.43,61.43,61.27,61.3,23838.0,49.9629,49.9629,49.8328,49.8572,23838.0
2020-08-06 11:40:00,61.31,61.32,61.14,61.25,27875.0,49.8653,49.8735,49.7271,49.8165,27875.0
2020-08-06 11:45:00,61.22,61.38,61.17,61.35,18407.0,49.7921,49.9223,49.7515,49.8979,18407.0
2020-08-06 11:50:00,61.34,61.48,61.3,61.48,13591.0,49.8897,50.0036,49.8572,50.0036,13591.0
2020-08-06 11:55:00,61.47,61.59,61.47,61.5,17290.0,49.9955,50.0931,49.9955,50.0199,17290.0
2020-08-06 12:00:00,61.5,61.68,61.49,61.6,12220.0,50.0199,50.1663,50.0117,50.1012,12220.0
2020-08-06 12:05:00,61.62,61.67,61.42,61.42,18430.0,50.1175,50.1581,49.9548,49.9548,18430.0
2020-08-06 12:10:00,61.45,61.53,61.39,61.43,34028.0,49.9792,50.0443,49.9304,49.9629,34028.0
2020-08-06 12:15:00,61.43,61.47,61.39,61.4,11749.0,49.9629,49.9955,49.9304,49.9385,11749.0
2020-08-06 12:20:00,61.41,61.43,61.32,61.36,27237.0,49.9467,49.9629,49.8735,49.906,27237.0
2020-08-06 12:25:00,61.37,61.49,61.36,61.49,10348.0,49.9141,50.0117,49.906,50.0117,10348.0
2020-08-06 12:30:00,61.5,61.53,61.46,61.51,9491.0,50.0199,50.0443,49.9873,50.028,9491.0
2020-08-06 12:35:00,61.52,61.56,61.43,61.44,14267.0,50.0361,50.0687,49.9629,49.9711,14267.0
2020-08-06 12:40:00,61.45,61.46,61.26,61.28,15278.0,49.9792,49.9873,49.8247,49.8409,15278.0
2020-08-06 12:45:00,61.26,61.29,61.18,61.18,17751.0,49.8247,49.8491,49.7596,49.7596,17751.0
2020-08-06 12:50:00,61.19,61.27,61.17,61.18,14060.0,49.7677,49.8328,49.7515,49.7596,14060.0
2020-08-06 12:55:00,61.19,61.38,61.18,61.38,6743.0,49.7677,49.9223,49.7596,49.9223,6743.0
2020-08-06 13:00:00,61.37,61.42,61.3,61.35,16673.0,49.9141,49.9548,49.8572,49.8979,16673.0
2020-08-06 13:05:00,61.35,61.4,61.29,61.39,14563.0,49.8979,49.9385,49.8491,49.9304,14563.0
2020-08-06 13:10:00,61.35,61.4,61.28,61.3,10730.0,49.8979,49.9385,49.8409,49.8572,10730.0
2020-08-06 13:15:00,61.3,61.33,61.21,61.27,22899.0,49.8572,49.8816,49.784,49.8328,22899.0
2020-08-06 13:20:00,61.28,61.35,61.24,61.27,13651.0,49.8409,49.8979,49.8084,49.8328,13651.0
2020-08-06 13:25:00,61.26,61.34,61.23,61.34,10111.0,49.8247,49.8897,49.8003,49.8897,10111.0
2020-08-06 13:30:00,61.36,61.46,61.35,61.42,11810.0,49.906,49.9873,49.8979,49.9548,11810.0
2020-08-06 13:35:00,61.41,61.46,61.33,61.37,10428.0,49.9467,49.9873,49.8816,49.9141,10428.0
2020-08-06 13:40:00,61.35,61.35,61.26,61.31,20794.0,49.8979,49.8979,49.8247,49.8653,20794.0
2020-08-06 13:45:00,61.31,61.32,61.17,61.2,14890.0,49.8653,49.8735,49.7515,49.7759,14890.0
2020-08-06 13:50:00,61.21,61.23,61.16,61.17,17697.0,49.784,49.8003,49.7433,49.7515,17697.0
2020-08-06 13:55:00,61.15,61.15,61.0,61.05,29611.0,49.7352,49.7352,49.6132,49.6539,29611.0
2020-08-06 14:00:00,61.03,61.13,61.02,61.06,22941.0,49.6376,49.7189,49.6295,49.662,22941.0
2020-08-06 14:05:00,61.07,61.07,60.97,60.99,12717.0,49.6701,49.6701,49.5888,49.6051,12717.0
2020-08-06 14:10:00,60.98,60.99,60.93,60.99,12814.0,49.5969,49.6051,49.5563,49.6051,12814.0
2020-08-06 14:15:00,60.98,60.98,60.87,60.9,14714.0,49.5969,49.5969,49.5075,49.5319,14714.0
2020-08-06 14:20:00,60.89,60.97,60.82,60.91,61613.0,49.5237,49.5888,49.4668,49.54,61613.0
2020-08-06 14:25:00,60.89,60.9,60.8,60.83,21136.0,49.5237,49.5319,49.4505,49.4749,21136.0
2020-08-06 14:30:00,60.83,60.92,60.77,60.88,24193.0,49.4749,49.5481,49.4261,49.5156,24193.0
2020-08-06 14:35:00,60.88,61.07,60.87,60.99,55470.0,49.5156,49.6701,49.5075,49.6051,55470.0
2020-08-06 14:40:00,60.99,61.06,60.91,61.04,20952.0,49.6051,49.662,49.54,49.6457,20952.0
2020-08-06 14:45:00,61.03,61.14,60.98,61.1,24543.0,49.6376,49.7271,49.5969,49.6945,24543.0
2020-08-06 14:50:00,61.08,61.21,61.08,61.12,18961.0,49.6783,49.784,49.6783,49.7108,18961.0
2020-08-06 14:55:00,61.11,61.11,60.97,60.99,21111.0,49.7027,49.7027,49.5888,49.6051,21111.0
2020-08-06 15:00:00,60.97,61.05,60.89,60.95,41484.0,49.5888,49.6539,49.5237,49.5725,41484.0
2020-08-06 15:05:00,60.93,61.08,60.92,61.0,16808.0,49.5563,49.6783,49.5481,49.6132,16808.0
2020-08-06 15:10:00,60.99,61.05,60.89,60.89,24165.0,49.6051,49.6539,49.5237,49.5237,24165.0
2020-08-06 15:15:00,60.89,60.95,60.85,60.86,25352.0,49.5237,49.5725,49.4912,49.4993,25352.0
2020-08-06 15:20:00,60.86,60.89,60.77,60.84,37934.0,49.4993,49.5237,49.4261,49.4831,37934.0
2020-08-06 15:25:00,60.84,60.88,60.78,60.83,27676.0,49.4831,49.5156,49.4343,49.4749,27676.0
2020-08-06 15:30:00,60.84,60.88,60.76,60.83,37471.0,49.4831,49.5156,49.418,49.4749,37471.0
2020-08-06 15:35:00,60.82,60.88,60.81,60.85,32623.0,49.4668,49.5156,49.4587,49.4912,32623.0
2020-08-06 15:40:00,60.84,60.84,60.73,60.75,36372.0,49.4831,49.4831,49.3936,49.4099,36372.0
2020-08-06 15:45:00,60.73,60.79,60.67,60.72,50190.0,49.3936,49.4424,49.3448,49.3855,50190.0
2020-08-06 15:50:00,60.74,60.92,60.72,60.79,76751.0,49.4017,49.5481,49.3855,49.4424,76751.0
2020-08-06 15:55:00,60.8,60.98,60.77,60.98,150123.0,49.4505,49.5969,49.4261,49.5969,150123.0
2020-08-07 09:30:00,60.6,60.69,60.14,60.48,52195.0,49.2879,49.3611,48.9137,49.1903,52195.0
2020-08-07 09:35:00,60.47,60.53,60.19,60.35,24606.0,49.1821,49.2309,48.9544,49.0845,24606.0
2020-08-07 09:40:00,60.34,60.65,60.3,60.45,17208.0,49.0764,49.3285,49.0439,49.1659,17208.0
2020-08-07 09:45:00,60.47,60.84,60.47,60.8,16685.0,49.1821,49.4831,49.1821,49.4505,16685.0
2020-08-07 09:50:00,60.86,60.99,60.77,60.89,22173.0,49.4993,49.6051,49.4261,49.5237,22173.0
2020-08-07 09:55:00,60.87,61.03,60.8,60.91,14177.0,49.5075,49.6376,49.4505,49.54,14177.0
2020-08-07 10:00:00,60.83,60.98,60.82,60.89,19353.0,49.4749,49.5969,49.4668,49.5237,19353.0
2020-08-07 10:05:00,60.9,61.18,60.9,61.18,20124.0,49.5319,49.7596,49.5319,49.7596,20124.0
2020-08-07 10:10:00,61.14,61.32,61.11,61.3,31230.0,49.7271,49.8735,49.7027,49.8572,31230.0
2020-08-07 10:15:00,61.32,61.38,61.03,61.1,33354.0,49.8735,49.9223,49.6376,49.6945,33354.0
2020-08-07 10:20:00,61.1,61.28,61.07,61.27,30182.0,49.6945,49.8409,49.6701,49.8328,30182.0
2020-08-07 10:25:00,61.29,61.53,61.2,61.51,87693.0,49.8491,50.0443,49.7759,50.028,87693.0
2020-08-07 10:30:00,61.52,61.66,61.5,61.52,43095.0,50.0361,50.15,50.0199,50.0361,43095.0
2020-08-07 10:35:00,61.51,61.64,61.49,61.62,19478.0,50.028,50.1337,50.0117,50.1175,19478.0
2020-08-07 10:40:00,61.62,61.66,61.36,61.5,20265.0,50.1175,50.15,49.906,50.0199,20265.0
2020-08-07 10:45:00,61.51,61.56,61.36,61.39,20436.0,50.028,50.0687,49.906,49.9304,20436.0
2020-08-07 10:50:00,61.37,61.44,61.35,61.4,59631.0,49.9141,49.9711,49.8979,49.9385,59631.0
2020-08-07 10:55:00,61.42,61.63,61.34,61.63,61221.0,49.9548,50.1256,49.8897,50.1256,61221.0
2020-08-07 11:00:00,61.61,61.66,61.55,61.65,39747.0,50.1093,50.15,50.0605,50.1419,39747.0
2020-08-07 11:05:00,61.64,61.72,61.55,61.62,18567.0,50.1337,50.1988,50.0605,50.1175,18567.0
2020-08-07 11:10:00,61.64,61.69,61.38,61.38,11089.0,50.1337,50.1744,49.9223,49.9223,11089.0
2020-08-07 11:15:00,61.39,61.47,61.37,61.42,21071.0,49.9304,49.9955,49.9141,49.9548,21071.0
2020-08-07 11:20:00,61.42,61.56,61.39,61.53,16458.0,49.9548,50.0687,49.9304,50.0443,16458.0
2020-08-07 11:25:00,61.53,61.58,61.45,61.58,12290.0,50.0443,50.0849,49.9792,50.0849,12290.0
2020-08-07 11:30:00,61.56,61.62,61.52,61.53,10851.0,50.0687,50.1175,50.0361,50.0443,10851.0
2020-08-07 11:35:00,61.53,61.68,61.52,61.59,16224.0,50.0443,50.1663,50.0361,50.0931,16224.0
2020-08-07 11:40:00,61.59,61.72,61.57,61.63,15183.0,50.0931,50.1988,50.0768,50.1256,15183.0
2020-08-07 11:45:00,61.62,61.66,61.54,61.65,11244.0,50.1175,50.15,50.0524,50.1419,11244.0
2020-08-07 11:50:00,61.64,61.8,61.64,61.71,18093.0,50.1337,50.2639,50.1337,50.1907,18093.0
2020-08-07 11:55:00,61.71,61.82,61.7,61.77,9689.0,50.1907,50.2801,50.1825,50.2395,9689.0
2020-08-07 12:00:00,61.75,61.92,61.7,61.91,25169.0,50.2232,50.3615,50.1825,50.3533,25169.0
2020-08-07 12:05:00,61.94,61.97,61.88,61.88,11892.0,50.3777,50.4021,50.3289,50.3289,11892.0
2020-08-07 12:10:00,61.89,61.96,61.84,61.94,14707.0,50.3371,50.394,50.2964,50.3777,14707.0
2020-08-07 12:15:00,61.92,62.11,61.91,61.97,35244.0,50.3615,50.516,50.3533,50.4021,35244.0
2020-08-07 12:20:00,61.98,62.0,61.88,61.97,11490.0,50.4103,50.4265,50.3289,50.4021,11490.0
2020-08-07 12:25:00,61.97,62.04,61.95,61.99,10563.0,50.4021,50.4591,50.3859,50.4184,10563.0
2020-08-07 12:30:00,61.98,62.04,61.93,61.93,8591.0,50.4103,50.4591,50.3696,50.3696,8591.0
2020-08-07 12:35:00,61.93,62.02,61.91,62.01,8921.0,50.3696,50.4428,50.3533,50.4347,8921.0
2020-08-07 12:40:00,62.02,62.04,61.92,61.92,23300.0,50.4428,50.4591,50.3615,50.3615,23300.0
2020-08-07 12:45:00,61.92,62.04,61.89,62.0,21614.0,50.3615,50.4591,50.3371,50.4265,21614.0
2020-08-07 12:50:00,61.98,62.06,61.95,62.04,28904.0,50.4103,50.4753,50.3859,50.4591,28904.0
2020-08-07 12:55:00,62.0,62.05,61.99,62.0,27027.0,50.4265,50.4672,50.4184,50.4265,27027.0
2020-08-07 13:00:00,62.0,62.13,62.0,62.03,20081.0,50.4265,50.5323,50.4265,50.4509,20081.0
2020-08-07 13:05:00,62.03,62.1,61.86,61.86,22585.0,50.4509,50.5079,50.3127,50.3127,22585.0
2020-08-07 13:10:00,61.85,62.05,61.79,62.03,32998.0,50.3045,50.4672,50.2557,50.4509,32998.0
2020-08-07 13:15:00,62.05,62.1,62.04,62.09,24681.0,50.4672,50.5079,50.4591,50.4997,24681.0
2020-08-07 13:20:00,62.1,62.19,62.06,62.11,25717.0,50.5079,50.5811,50.4753,50.516,25717.0
2020-08-07 13:25:00,62.11,62.16,61.95,61.97,12529.0,50.516,50.5567,50.3859,50.4021,12529.0
2020-08-07 13:30:00,61.94,62.04,61.93,62.03,7359.0,50.3777,50.4591,50.3696,50.4509,7359.0
2020-08-07 13:35:00,62.02,62.06,61.95,62.04,63751.0,50.4428,50.4753,50.3859,50.4591,63751.0
2020-08-07 13:40:00,62.03,62.19,62.01,62.09,24303.0,50.4509,50.5811,50.4347,50.4997,24303.0
2020-08-07 13:45:00,62.12,62.2,62.08,62.09,28634.0,50.5241,50.5892,50.4916,50.4997,28634.0
2020-08-07 13:50:00,62.08,62.08,61.94,62.03,20438.0,50.4916,50.4916,50.3777,50.4509,20438.0
2020-08-07 13:55:00,62.03,62.09,61.98,62.02,14358.0,50.4509,50.4997,50.4103,50.4428,14358.0
2020-08-07 14:00:00,62.02,62.03,61.92,61.93,70770.0,50.4428,50.4509,50.3615,50.3696,70770.0
2020-08-07 14:05:00,61.91,61.96,61.78,61.84,10466.0,50.3533,50.394,50.2476,50.2964,10466.0
2020-08-07 14:10:00,61.84,62.03,61.84,62.01,13811.0,50.2964,50.4509,50.2964,50.4347,13811.0
2020-08-07 14:15:00,61.99,62.13,61.97,62.1,26150.0,50.4184,50.5323,50.4021,50.5079,26150.0
2020-08-07 14:20:00,62.11,62.2,62.11,62.19,34134.0,50.516,50.5892,50.516,50.5811,34134.0
2020-08-07 14:25:00,62.18,62.2,62.13,62.14,23185.0,50.5729,50.5892,50.5323,50.5404,23185.0
2020-08-07 14:30:00,62.14,62.2,62.09,62.19,16272.0,50.5404,50.5892,50.4997,50.5811,16272.0
2020-08-07 14:35:00,62.2,62.2,62.09,62.12,18820.0,50.5892,50.5892,50.4997,50.5241,18820.0
2020-08-07 14:40:00,62.11,62.22,62.05,62.22,16907.0,50.516,50.6055,50.4672,50.6055,16907.0
2020-08-07 14:45:00,62.2,62.29,62.2,62.22,15306.0,50.5892,50.6624,50.5892,50.6055,15306.0
2020-08-07 14:50:00,62.2,62.2,61.99,62.04,17685.0,50.5892,50.5892,50.4184,50.4591,17685.0
2020-08-07 14:55:00,62.05,62.26,62.01,62.23,18303.0,50.4672,50.638,50.4347,50.6136,18303.0
2020-08-07 15:00:00,62.21,62.23,62.09,62.2,31832.0,50.5973,50.6136,50.4997,50.5892,31832.0
2020-08-07 15:05:00,62.2,62.34,62.17,62.28,20229.0,50.5892,50.7031,50.5648,50.6543,20229.0
2020-08-07 15:10:00,62.26,62.29,62.13,62.18,22038.0,50.638,50.6624,50.5323,50.5729,22038.0
2020-08-07 15:15:00,62.2,62.46,62.2,62.4,26571.0,50.5892,50.8007,50.5892,50.7519,26571.0
2020-08-07 15:20:00,62.39,62.68,62.39,62.68,37321.0,50.7437,50.9796,50.7437,50.9796,37321.0
2020-08-07 15:25:00,62.72,62.74,62.56,62.56,26278.0,51.0121,51.0284,50.882,50.882,26278.0
2020-08-07 15:30:00,62.57,62.66,62.52,62.58,30671.0,50.8901,50.9633,50.8495,50.8983,30671.0
2020-08-07 15:35:00,62.59,62.68,62.53,62.68,28907.0,50.9064,50.9796,50.8576,50.9796,28907.0
2020-08-07 15:40:00,62.67,62.84,62.67,62.81,36939.0,50.9715,51.1097,50.9715,51.0853,36939.0
2020-08-07 15:45:00,62.81,62.92,62.78,62.92,38066.0,51.0853,51.1748,51.0609,51.1748,38066.0
2020-08-07 15:50:00,62.94,62.99,62.78,62.91,63599.0,51.1911,51.2317,51.0609,51.1667,63599.0
2020-08-07 15:55:00,62.9,62.92,62.78,62.89,90595.0,51.1585,51.1748,51.0609,51.1504,90595.0
2020-08-10 09:30:00,63.37,63.65,63.18,63.59,56167.0,51.5408,51.7685,51.3863,51.7197,56167.0
2020-08-10 09:35:00,63.59,63.6,63.0,63.06,39342.0,51.7197,51.7279,51.2399,51.2887,39342.0
2020-08-10 09:40:00,63.08,63.27,62.96,63.1,23321.0,51.3049,51.4595,51.2073,51.3212,23321.0
2020-08-10 09:45:00,63.11,63.19,62.94,63.09,30662.0,51.3293,51.3944,51.1911,51.3131,30662.0
2020-08-10 09:50:00,63.09,63.26,62.94,63.01,36095.0,51.3131,51.4513,51.1911,51.248,36095.0
2020-08-10 09:55:00,63.03,63.13,63.0,63.13,26727.0,51.2643,51.3456,51.2399,51.3456,26727.0
2020-08-10 10:00:00,63.08,63.24,62.9,63.12,23882.0,51.3049,51.4351,51.1585,51.3375,23882.0
2020-08-10 10:05:00,63.11,63.36,63.08,63.32,30052.0,51.3293,51.5327,51.3049,51.5001,30052.0
2020-08-10 10:10:00,63.31,63.6,63.2,63.57,30958.0,51.492,51.7279,51.4025,51.7035,30958.0
2020-08-10 10:15:00,63.59,63.85,63.53,63.83,27449.0,51.7197,51.9312,51.6709,51.9149,27449.0
2020-08-10 10:20:00,63.81,63.93,63.76,63.85,24593.0,51.8987,51.9963,51.858,51.9312,24593.0
2020-08-10 10:25:00,63.8,63.95,63.8,63.86,21232.0,51.8905,52.0125,51.8905,51.9393,21232.0
2020-08-10 10:30:00,63.87,63.93,63.64,63.64,18260.0,51.9475,51.9963,51.7604,51.7604,18260.0
2020-08-10 10:35:00,63.66,63.73,63.59,63.6,23016.0,51.7767,51.8336,51.7197,51.7279,23016.0
2020-08-10 10:40:00,63.59,63.72,63.45,63.67,36463.0,51.7197,51.8255,51.6059,51.7848,36463.0
2020-08-10 10:45:00,63.63,63.72,63.54,63.61,49091.0,51.7523,51.8255,51.6791,51.736,49091.0
2020-08-10 10:50:00,63.58,63.62,63.43,63.46,21915.0,51.7116,51.7441,51.5896,51.614,21915.0
2020-08-10 10:55:00,63.47,63.5,63.15,63.24,20792.0,51.6221,51.6465,51.3619,51.4351,20792.0
2020-08-10 11:00:00,63.22,63.43,63.18,63.29,11850.0,51.4188,51.5896,51.3863,51.4757,11850.0
2020-08-10 11:05:00,63.31,63.34,63.08,63.12,22779.0,51.492,51.5164,51.3049,51.3375,22779.0
2020-08-10 11:10:00,63.11,63.28,63.07,63.23,16792.0,51.3293,51.4676,51.2968,51.4269,16792.0
2020-08-10 11:15:00,63.25,63.27,63.0,63.27,16227.0,51.4432,51.4595,51.2399,51.4595,16227.0
2020-08-10 11:20:00,63.28,63.29,63.08,63.17,11001.0,51.4676,51.4757,51.3049,51.3781,11001.0
2020-08-10 11:25:00,63.17,63.17,62.93,63.05,22043.0,51.3781,51.3781,51.1829,51.2805,22043.0
2020-08-10 11:30:00,63.01,63.28,63.01,63.28,19896.0,51.248,51.4676,51.248,51.4676,19896.0
2020-08-10 11:35:00,63.27,63.28,63.0,63.04,17805.0,51.4595,51.4676,51.2399,51.2724,17805.0
2020-08-10 11:40:00,63.02,63.24,63.02,63.23,12675.0,51.2561,51.4351,51.2561,51.4269,12675.0
2020-08-10 11:45:00,63.21,63.42,63.17,63.36,19086.0,51.4107,51.5815,51.3781,51.5327,19086.0
2020-08-10 11:50:00,63.37,63.52,63.29,63.49,34274.0,51.5408,51.6628,51.4757,51.6384,34274.0
2020-08-10 11:55:00,63.5,63.59,63.47,63.57,23379.0,51.6465,51.7197,51.6221,51.7035,23379.0
2020-08-10 12:00:00,63.56,63.61,63.4,63.55,12234.0,51.6953,51.736,51.5652,51.6872,12234.0
2020-08-10 12:05:00,63.53,63.56,63.39,63.46,10485.0,51.6709,51.6953,51.5571,51.614,10485.0
2020-08-10 12:10:00,63.48,63.73,63.46,63.67,56617.0,51.6303,51.8336,51.614,51.7848,56617.0
2020-08-10 12:15:00,63.64,63.73,63.53,63.73,59674.0,51.7604,51.8336,51.6709,51.8336,59674.0
2020-08-10 12:20:00,63.74,63.9,63.74,63.9,42502.0,51.8417,51.9719,51.8417,51.9719,42502.0
2020-08-10 12:25:00,63.9,63.93,63.69,63.75,33210.0,51.9719,51.9963,51.8011,51.8499,33210.0
2020-08-10 12:30:00,63.74,63.84,63.7,63.76,9957.0,51.8417,51.9231,51.8092,51.858,9957.0
2020-08-10 12:35:00,63.74,63.79,63.54,63.54,8209.0,51.8417,51.8824,51.6791,51.6791,8209.0
2020-08-10 12:40:00,63.53,63.59,63.49,63.58,11742.0,51.6709,51.7197,51.6384,51.7116,11742.0
2020-08-10 12:45:00,63.54,63.62,63.53,63.53,11222.0,51.6791,51.7441,51.6709,51.6709,11222.0
2020-08-10 12:50:00,63.52,63.63,63.5,63.51,13291.0,51.6628,51.7523,51.6465,51.6547,13291.0
2020-08-10 12:55:00,63.5,63.79,63.48,63.71,56953.0,51.6465,51.8824,51.6303,51.8173,56953.0
2020-08-10 13:00:00,63.71,63.77,63.66,63.77,17831.0,51.8173,51.8661,51.7767,51.8661,17831.0
2020-08-10 13:05:00,63.77,63.8,63.62,63.68,43041.0,51.8661,51.8905,51.7441,51.7929,43041.0
2020-08-10 13:10:00,63.69,63.72,63.36,63.4,27653.0,51.8011,51.8255,51.5327,51.5652,27653.0
2020-08-10 13:15:00,63.41,63.49,63.4,63.44,13780.0,51.5733,51.6384,51.5652,51.5977,13780.0
2020-08-10 13:20:00,63.41,63.46,63.38,63.44,20845.0,51.5733,51.614,51.5489,51.5977,20845.0
2020-08-10 13:25:00,63.42,63.58,63.37,63.57,38781.0,51.5815,51.7116,51.5408,51.7035,38781.0
2020-08-10 13:30:00,63.58,63.61,63.53,63.53,5929.0,51.7116,51.736,51.6709,51.6709,5929.0
2020-08-10 13:35:00,63.49,63.71,63.49,63.7,23033.0,51.6384,51.8173,51.6384,51.8092,23033.0
2020-08-10 13:40:00,63.72,63.78,63.69,63.69,7158.0,51.8255,51.8743,51.8011,51.8011,7158.0
2020-08-10 13:45:00,63.7,63.8,63.69,63.8,16090.0,51.8092,51.8905,51.8011,51.8905,16090.0
2020-08-10 13:50:00,63.8,63.82,63.78,63.8,10327.0,51.8905,51.9068,51.8743,51.8905,10327.0
2020-08-10 13:55:00,63.8,63.87,63.78,63.85,16998.0,51.8905,51.9475,51.8743,51.9312,16998.0
2020-08-10 14:00:00,63.84,63.92,63.84,63.84,18280.0,51.9231,51.9881,51.9231,51.9231,18280.0
2020-08-10 14:05:00,63.81,63.85,63.75,63.82,22590.0,51.8987,51.9312,51.8499,51.9068,22590.0
2020-08-10 14:10:00,63.84,63.85,63.66,63.74,19248.0,51.9231,51.9312,51.7767,51.8417,19248.0
2020-08-10 14:15:00,63.71,63.85,63.71,63.85,11058.0,51.8173,51.9312,51.8173,51.9312,11058.0
2020-08-10 14:20:00,63.86,63.91,63.83,63.88,10672.0,51.9393,51.98,51.9149,51.9556,10672.0
2020-08-10 14:25:00,63.85,63.97,63.84,63.96,23024.0,51.9312,52.0288,51.9231,52.0207,23024.0
2020-08-10 14:30:00,63.98,64.04,63.94,64.04,18475.0,52.0369,52.0857,52.0044,52.0857,18475.0
2020-08-10 14:35:00,64.05,64.18,64.04,64.17,29890.0,52.0939,52.1996,52.0857,52.1915,29890.0
2020-08-10 14:40:00,64.16,64.22,64.11,64.16,21537.0,52.1833,52.2321,52.1427,52.1833,21537.0
2020-08-10 14:45:00,64.16,64.29,64.15,64.28,15680.0,52.1833,52.2891,52.1752,52.2809,15680.0
2020-08-10 14:50:00,64.28,64.33,64.26,64.31,13439.0,52.2809,52.3216,52.2647,52.3053,13439.0
2020-08-10 14:55:00,64.31,64.35,64.28,64.31,31898.0,52.3053,52.3379,52.2809,52.3053,31898.0
2020-08-10 15:00:00,64.31,64.37,64.23,64.3,26206.0,52.3053,52.3541,52.2403,52.2972,26206.0
2020-08-10 15:05:00,64.3,64.34,64.26,64.3,17214.0,52.2972,52.3297,52.2647,52.2972,17214.0
2020-08-10 15:10:00,64.31,64.41,64.28,64.37,35833.0,52.3053,52.3867,52.2809,52.3541,35833.0
2020-08-10 15:15:00,64.37,64.56,64.36,64.55,26049.0,52.3541,52.5087,52.346,52.5005,26049.0
2020-08-10 15:20:00,64.54,64.61,64.45,64.59,29589.0,52.4924,52.5493,52.4192,52.5331,29589.0
2020-08-10 15:25:00,64.61,64.68,64.58,64.66,27877.0,52.5493,52.6063,52.5249,52.59,27877.0
2020-08-10 15:30:00,64.66,64.81,64.6,64.62,44414.0,52.59,52.712,52.5412,52.5575,44414.0
2020-08-10 15:35:00,64.62,64.67,64.53,64.64,41013.0,52.5575,52.5981,52.4843,52.5737,41013.0
2020-08-10 15:40:00,64.63,64.8,64.62,64.8,44388.0,52.5656,52.7039,52.5575,52.7039,44388.0
2020-08-10 15:45:00,64.8,64.85,64.7,64.72,60571.0,52.7039,52.7445,52.6225,52.6388,60571.0
2020-08-10 15:50:00,64.73,64.87,64.61,64.85,76062.0,52.6469,52.7608,52.5493,52.7445,76062.0
2020-08-10 15:55:00,64.85,64.92,64.76,64.9,172323.0,52.7445,52.8015,52.6713,52.7852,172323.0
2020-08-11 09:30:00,66.39,67.38,66.13,67.03,126966.0,53.9971,54.8023,53.7856,54.5176,126966.0
2020-08-11 09:35:00,67.13,67.47,66.73,66.88,65275.0,54.5989,54.8755,54.2736,54.3956,65275.0
2020-08-11 09:40:00,66.88,66.88,66.42,66.73,52139.0,54.3956,54.3956,54.0215,54.2736,52139.0
2020-08-11 09:45:00,66.72,66.76,66.43,66.65,53215.0,54.2655,54.298,54.0296,54.2085,53215.0
2020-08-11 09:50:00,66.66,66.66,65.99,66.09,57192.0,54.2167,54.2167,53.6717,53.7531,57192.0
2020-08-11 09:55:00,66.11,66.2,65.86,65.9,60440.0,53.7693,53.8425,53.566,53.5985,60440.0
2020-08-11 10:00:00,65.94,66.24,65.86,66.15,35032.0,53.6311,53.8751,53.566,53.8019,35032.0
2020-08-11 10:05:00,66.13,66.13,65.52,65.52,38362.0,53.7856,53.7856,53.2895,53.2895,38362.0
2020-08-11 10:10:00,65.56,65.7,65.24,65.47,42167.0,53.322,53.4359,53.0617,53.2488,42167.0
2020-08-11 10:15:00,65.5,65.51,65.21,65.41,29577.0,53.2732,53.2813,53.0373,53.2,29577.0
2020-08-11 10:20:00,65.38,65.38,65.01,65.26,33003.0,53.1756,53.1756,52.8747,53.078,33003.0
2020-08-11 10:25:00,65.28,65.3,64.91,65.28,43924.0,53.0943,53.1105,52.7933,53.0943,43924.0
2020-08-11 10:30:00,65.24,65.44,65.23,65.3,48948.0,53.0617,53.2244,53.0536,53.1105,48948.0
2020-08-11 10:35:00,65.27,65.43,65.2,65.32,25505.0,53.0861,53.2163,53.0292,53.1268,25505.0
2020-08-11 10:40:00,65.3,65.54,65.23,65.44,27374.0,53.1105,53.3057,53.0536,53.2244,27374.0
2020-08-11 10:45:00,65.46,65.77,65.36,65.76,37545.0,53.2407,53.4928,53.1593,53.4847,37545.0
2020-08-11 10:50:00,65.77,65.95,65.74,65.93,27572.0,53.4928,53.6392,53.4684,53.6229,27572.0
2020-08-11 10:55:00,65.93,66.24,65.91,66.2,31757.0,53.6229,53.8751,53.6067,53.8425,31757.0
2020-08-11 11:00:00,66.21,66.27,66.06,66.08,26072.0,53.8507,53.8995,53.7287,53.7449,26072.0
2020-08-11 11:05:00,66.05,66.38,66.05,66.28,17193.0,53.7205,53.9889,53.7205,53.9076,17193.0
2020-08-11 11:10:00,66.26,66.44,66.09,66.11,33870.0,53.8913,54.0377,53.7531,53.7693,33870.0
2020-08-11 11:15:00,66.08,66.41,66.01,66.33,23957.0,53.7449,54.0133,53.688,53.9483,23957.0
2020-08-11 11:20:00,66.27,66.31,66.11,66.13,22148.0,53.8995,53.932,53.7693,53.7856,22148.0
2020-08-11 11:25:00,66.14,66.16,65.78,65.8,25452.0,53.7937,53.81,53.5009,53.5172,25452.0
2020-08-11 11:30:00,65.79,65.99,65.74,65.95,12608.0,53.5091,53.6717,53.4684,53.6392,12608.0
2020-08-11 11:35:00,65.95,66.02,65.83,65.84,13093.0,53.6392,53.6961,53.5416,53.5497,13093.0
2020-08-11 11:40:00,65.86,66.11,65.83,66.03,20894.0,53.566,53.7693,53.5416,53.7043,20894.0
2020-08-11 11:45:00,66.02,66.11,66.0,66.03,16964.0,53.6961,53.7693,53.6799,53.7043,16964.0
2020-08-11 11:50:00,66.03,66.15,65.95,66.11,17010.0,53.7043,53.8019,53.6392,53.7693,17010.0
2020-08-11 11:55:00,66.12,66.28,66.1,66.27,8335.0,53.7775,53.9076,53.7612,53.8995,8335.0
2020-08-11 12:00:00,66.25,66.27,65.95,66.06,20050.0,53.8832,53.8995,53.6392,53.7287,20050.0
2020-08-11 12:05:00,66.05,66.11,65.96,65.97,15666.0,53.7205,53.7693,53.6473,53.6555,15666.0
2020-08-11 12:10:00,65.95,66.06,65.85,65.88,12601.0,53.6392,53.7287,53.5579,53.5823,12601.0
2020-08-11 12:15:00,65.91,65.94,65.74,65.76,13323.0,53.6067,53.6311,53.4684,53.4847,13323.0
2020-08-11 12:20:00,65.77,65.78,65.58,65.63,17595.0,53.4928,53.5009,53.3383,53.3789,17595.0
2020-08-11 12:25:00,65.61,65.7,65.6,65.69,11981.0,53.3627,53.4359,53.3545,53.4277,11981.0
2020-08-11 12:30:00,65.68,65.69,65.52,65.62,13358.0,53.4196,53.4277,53.2895,53.3708,13358.0
2020-08-11 12:35:00,65.63,65.63,65.5,65.58,17912.0,53.3789,53.3789,53.2732,53.3383,17912.0
2020-08-11 12:40:00,65.58,65.62,65.38,65.43,16684.0,53.3383,53.3708,53.1756,53.2163,16684.0
2020-08-11 12:45:00,65.44,65.45,65.3,65.39,16632.0,53.2244,53.2325,53.1105,53.1837,16632.0
2020-08-11 12:50:00,65.38,65.38,65.18,65.2,13442.0,53.1756,53.1756,53.0129,53.0292,13442.0
2020-08-11 12:55:00,65.19,65.25,65.11,65.25,14855.0,53.0211,53.0699,52.956,53.0699,14855.0
2020-08-11 13:00:00,65.25,65.31,65.06,65.06,16909.0,53.0699,53.1187,52.9153,52.9153,16909.0
2020-08-11 13:05:00,65.05,65.09,64.97,65.03,19296.0,52.9072,52.9397,52.8421,52.8909,19296.0
2020-08-11 13:10:00,65.03,65.11,64.98,65.11,13346.0,52.8909,52.956,52.8503,52.956,13346.0
2020-08-11 13:15:00,65.12,65.43,65.11,65.43,29687.0,52.9641,53.2163,52.956,53.2163,29687.0
2020-08-11 13:20:00,65.41,65.52,65.36,65.46,24965.0,53.2,53.2895,53.1593,53.2407,24965.0
2020-08-11 13:25:00,65.48,65.62,65.48,65.59,23911.0,53.2569,53.3708,53.2569,53.3464,23911.0
2020-08-11 13:30:00,65.56,65.63,65.47,65.47,15732.0,53.322,53.3789,53.2488,53.2488,15732.0
2020-08-11 13:35:00,65.46,65.5,65.4,65.43,11238.0,53.2407,53.2732,53.1919,53.2163,11238.0
2020-08-11 13:40:00,65.45,65.63,65.44,65.59,11906.0,53.2325,53.3789,53.2244,53.3464,11906.0
2020-08-11 13:45:00,65.58,65.58,65.44,65.46,8643.0,53.3383,53.3383,53.2244,53.2407,8643.0
2020-08-11 13:50:00,65.45,65.55,65.45,65.49,8116.0,53.2325,53.3139,53.2325,53.2651,8116.0
2020-08-11 13:55:00,65.48,65.48,65.41,65.41,8565.0,53.2569,53.2569,53.2,53.2,8565.0
2020-08-11 14:00:00,65.42,65.59,65.4,65.59,8859.0,53.2081,53.3464,53.1919,53.3464,8859.0
2020-08-11 14:05:00,65.59,65.66,65.59,65.61,18331.0,53.3464,53.4033,53.3464,53.3627,18331.0
2020-08-11 14:10:00,65.6,65.81,65.6,65.65,29830.0,53.3545,53.5253,53.3545,53.3952,29830.0
2020-08-11 14:15:00,65.66,65.72,65.61,65.67,17161.0,53.4033,53.4521,53.3627,53.4115,17161.0
2020-08-11 14:20:00,65.65,65.71,65.58,65.63,11155.0,53.3952,53.444,53.3383,53.3789,11155.0
2020-08-11 14:25:00,65.63,65.66,65.47,65.53,18645.0,53.3789,53.4033,53.2488,53.2976,18645.0
2020-08-11 14:30:00,65.53,65.59,65.46,65.51,13486.0,53.2976,53.3464,53.2407,53.2813,13486.0
2020-08-11 14:35:00,65.5,65.5,65.2,65.2,19079.0,53.2732,53.2732,53.0292,53.0292,19079.0
2020-08-11 14:40:00,65.22,65.25,65.11,65.17,17010.0,53.0455,53.0699,52.956,53.0048,17010.0
2020-08-11 14:45:00,65.17,65.21,65.1,65.2,12572.0,53.0048,53.0373,52.9479,53.0292,12572.0
2020-08-11 14:50:00,65.21,65.29,65.17,65.26,14406.0,53.0373,53.1024,53.0048,53.078,14406.0
2020-08-11 14:55:00,65.25,65.29,65.14,65.27,18363.0,53.0699,53.1024,52.9804,53.0861,18363.0
2020-08-11 15:00:00,65.3,65.3,65.1,65.14,21364.0,53.1105,53.1105,52.9479,52.9804,21364.0
2020-08-11 15:05:00,65.13,65.16,65.08,65.13,19488.0,52.9723,52.9967,52.9316,52.9723,19488.0
2020-08-11 15:10:00,65.1,65.2,64.93,64.95,35700.0,52.9479,53.0292,52.8096,52.8259,35700.0
2020-08-11 15:15:00,64.92,64.98,64.44,64.5,35568.0,52.8015,52.8503,52.4111,52.4599,35568.0
2020-08-11 15:20:00,64.51,64.56,64.34,64.34,27105.0,52.468,52.5087,52.3297,52.3297,27105.0
2020-08-11 15:25:00,64.35,64.66,64.35,64.66,36573.0,52.3379,52.59,52.3379,52.59,36573.0
2020-08-11 15:30:00,64.65,64.81,64.46,64.51,52269.0,52.5819,52.712,52.4273,52.468,52269.0
2020-08-11 15:35:00,64.51,64.71,64.47,64.54,30219.0,52.468,52.6307,52.4355,52.4924,30219.0
2020-08-11 15:40:00,64.55,64.58,64.31,64.45,42944.0,52.5005,52.5249,52.3053,52.4192,42944.0
2020-08-11 15:45:00,64.44,64.49,64.11,64.14,56435.0,52.4111,52.4517,52.1427,52.1671,56435.0
2020-08-11 15:50:00,64.13,64.13,63.75,63.87,113694.0,52.1589,52.1589,51.8499,51.9475,113694.0
2020-08-11 15:55:00,63.88,64.18,63.88,64.06,140494.0,51.9556,52.1996,51.9556,52.102,140494.0
2020-08-12 09:30:00,65.34,65.5,64.87,65.29,58998.0,53.1431,53.2732,52.7608,53.1024,58998.0
2020-08-12 09:35:00,65.3,65.51,65.05,65.42,31774.0,53.1105,53.2813,52.9072,53.2081,31774.0
2020-08-12 09:40:00,65.41,65.47,65.05,65.11,34282.0,53.2,53.2488,52.9072,52.956,34282.0
2020-08-12 09:45:00,65.1,65.1,64.76,64.88,46897.0,52.9479,52.9479,52.6713,52.7689,46897.0
2020-08-12 09:50:00,64.88,64.88,64.4,64.47,16506.0,52.7689,52.7689,52.3785,52.4355,16506.0
2020-08-12 09:55:00,64.4,64.66,64.32,64.58,22655.0,52.3785,52.59,52.3135,52.5249,22655.0
2020-08-12 10:00:00,64.57,64.74,64.54,64.67,20472.0,52.5168,52.6551,52.4924,52.5981,20472.0
2020-08-12 10:05:00,64.66,64.97,64.66,64.83,19251.0,52.59,52.8421,52.59,52.7283,19251.0
2020-08-12 10:10:00,64.83,65.09,64.75,64.94,12639.0,52.7283,52.9397,52.6632,52.8177,12639.0
2020-08-12 10:15:00,64.91,65.15,64.78,65.04,22144.0,52.7933,52.9885,52.6876,52.8991,22144.0
2020-08-12 10:20:00,65.07,65.18,65.0,65.14,14054.0,52.9235,53.0129,52.8665,52.9804,14054.0
2020-08-12 10:25:00,65.16,65.17,64.81,64.98,26264.0,52.9967,53.0048,52.712,52.8503,26264.0
2020-08-12 10:30:00,65.0,65.08,64.87,64.92,14254.0,52.8665,52.9316,52.7608,52.8015,14254.0
2020-08-12 10:35:00,64.99,65.02,64.82,64.83,14824.0,52.8584,52.8828,52.7201,52.7283,14824.0
2020-08-12 10:40:00,64.86,65.19,64.83,65.16,12595.0,52.7527,53.0211,52.7283,52.9967,12595.0
2020-08-12 10:45:00,65.17,65.21,64.86,64.9,29888.0,53.0048,53.0373,52.7527,52.7852,29888.0
2020-08-12 10:50:00,64.93,65.02,64.83,65.0,17122.0,52.8096,52.8828,52.7283,52.8665,17122.0
2020-08-12 10:55:00,65.01,65.22,64.97,65.13,17280.0,52.8747,53.0455,52.8421,52.9723,17280.0
2020-08-12 11:00:00,65.09,65.17,65.0,65.09,21563.0,52.9397,53.0048,52.8665,52.9397,21563.0
2020-08-12 11:05:00,65.11,65.15,64.88,64.92,17017.0,52.956,52.9885,52.7689,52.8015,17017.0
2020-08-12 11:10:00,64.91,64.94,64.66,64.72,14023.0,52.7933,52.8177,52.59,52.6388,14023.0
2020-08-12 11:15:00,64.72,64.78,64.54,64.61,24488.0,52.6388,52.6876,52.4924,52.5493,24488.0
2020-08-12 11:20:00,64.6,64.69,64.5,64.54,26395.0,52.5412,52.6144,52.4599,52.4924,26395.0
2020-08-12 11:25:00,64.55,64.69,64.51,64.67,22158.0,52.5005,52.6144,52.468,52.5981,22158.0
2020-08-12 11:30:00,64.67,64.87,64.64,64.83,16987.0,52.5981,52.7608,52.5737,52.7283,16987.0
2020-08-12 11:35:00,64.77,64.77,64.6,64.62,16175.0,52.6795,52.6795,52.5412,52.5575,16175.0
2020-08-12 11:40:00,64.63,64.67,64.52,64.62,16551.0,52.5656,52.5981,52.4761,52.5575,16551.0
2020-08-12 11:45:00,64.61,64.69,64.51,64.54,11034.0,52.5493,52.6144,52.468,52.4924,11034.0
2020-08-12 11:50:00,64.53,64.6,64.4,64.42,19787.0,52.4843,52.5412,52.3785,52.3948,19787.0
2020-08-12 11:55:00,64.42,64.45,64.33,64.33,22996.0,52.3948,52.4192,52.3216,52.3216,22996.0
2020-08-12 12:00:00,64.33,64.48,64.19,64.45,21675.0,52.3216,52.4436,52.2077,52.4192,21675.0
2020-08-12 12:05:00,64.48,64.53,64.41,64.47,10478.0,52.4436,52.4843,52.3867,52.4355,10478.0
2020-08-12 12:10:00,64.47,64.5,64.41,64.48,6564.0,52.4355,52.4599,52.3867,52.4436,6564.0
2020-08-12 12:15:00,64.5,64.51,64.44,64.47,12420.0,52.4599,52.468,52.4111,52.4355,12420.0
2020-08-12 12:20:00,64.48,64.56,64.43,64.5,6578.0,52.4436,52.5087,52.4029,52.4599,6578.0
2020-08-12 12:25:00,64.5,64.68,64.5,64.67,7311.0,52.4599,52.6063,52.4599,52.5981,7311.0
2020-08-12 12:30:00,64.62,64.67,64.52,64.66,7914.0,52.5575,52.5981,52.4761,52.59,7914.0
2020-08-12 12:35:00,64.64,64.64,64.57,64.61,11845.0,52.5737,52.5737,52.5168,52.5493,11845.0
2020-08-12 12:40:00,64.64,64.71,64.64,64.7,11250.0,52.5737,52.6307,52.5737,52.6225,11250.0
2020-08-12 12:45:00,64.7,64.76,64.64,64.7,10125.0,52.6225,52.6713,52.5737,52.6225,10125.0
2020-08-12 12:50:00,64.68,64.69,64.54,64.55,7799.0,52.6063,52.6144,52.4924,52.5005,7799.0
2020-08-12 12:55:00,64.55,64.59,64.48,64.52,13315.0,52.5005,52.5331,52.4436,52.4761,13315.0
2020-08-12 13:00:00,64.52,64.61,64.4,64.43,18631.0,52.4761,52.5493,52.3785,52.4029,18631.0
2020-08-12 13:05:00,64.41,64.43,64.15,64.18,24892.0,52.3867,52.4029,52.1752,52.1996,24892.0
2020-08-12 13:10:00,64.17,64.18,64.08,64.11,23721.0,52.1915,52.1996,52.1183,52.1427,23721.0
2020-08-12 13:15:00,64.14,64.17,64.07,64.16,24179.0,52.1671,52.1915,52.1101,52.1833,24179.0
2020-08-12 13:20:00,64.17,64.27,64.14,64.22,11839.0,52.1915,52.2728,52.1671,52.2321,11839.0
2020-08-12 13:25:00,64.25,64.27,64.18,64.2,11610.0,52.2565,52.2728,52.1996,52.2159,11610.0
2020-08-12 13:30:00,64.23,64.25,64.07,64.1,20317.0,52.2403,52.2565,52.1101,52.1345,20317.0
2020-08-12 13:35:00,64.08,64.29,64.08,64.28,18015.0,52.1183,52.2891,52.1183,52.2809,18015.0
2020-08-12 13:40:00,64.29,64.29,64.18,64.26,39626.0,52.2891,52.2891,52.1996,52.2647,39626.0
2020-08-12 13:45:00,64.25,64.26,64.15,64.21,24479.0,52.2565,52.2647,52.1752,52.224,24479.0
2020-08-12 13:50:00,64.21,64.31,64.19,64.3,27214.0,52.224,52.3053,52.2077,52.2972,27214.0
2020-08-12 13:55:00,64.3,64.3,64.04,64.04,42907.0,52.2972,52.2972,52.0857,52.0857,42907.0
2020-08-12 14:00:00,64.04,64.08,63.92,63.93,31264.0,52.0857,52.1183,51.9881,51.9963,31264.0
2020-08-12 14:05:00,63.94,64.06,63.93,64.02,21504.0,52.0044,52.102,51.9963,52.0695,21504.0
2020-08-12 14:10:00,64.03,64.12,63.95,64.02,17514.0,52.0776,52.1508,52.0125,52.0695,17514.0
2020-08-12 14:15:00,64.03,64.07,63.95,63.99,20991.0,52.0776,52.1101,52.0125,52.0451,20991.0
2020-08-12 14:20:00,63.98,64.01,63.87,63.98,32228.0,52.0369,52.0613,51.9475,52.0369,32228.0
2020-08-12 14:25:00,64.01,64.01,63.82,63.83,26969.0,52.0613,52.0613,51.9068,51.9149,26969.0
2020-08-12 14:30:00,63.84,63.92,63.81,63.92,21925.0,51.9231,51.9881,51.8987,51.9881,21925.0
2020-08-12 14:35:00,63.91,63.94,63.8,63.81,24794.0,51.98,52.0044,51.8905,51.8987,24794.0
2020-08-12 14:40:00,63.82,63.88,63.8,63.87,19695.0,51.9068,51.9556,51.8905,51.9475,19695.0
2020-08-12 14:45:00,63.88,64.02,63.87,64.0,21286.0,51.9556,52.0695,51.9475,52.0532,21286.0
2020-08-12 14:50:00,63.99,64.13,63.98,64.07,23625.0,52.0451,52.1589,52.0369,52.1101,23625.0
2020-08-12 14:55:00,64.07,64.22,64.07,64.13,36661.0,52.1101,52.2321,52.1101,52.1589,36661.0
2020-08-12 15:00:00,64.13,64.31,64.12,64.28,24700.0,52.1589,52.3053,52.1508,52.2809,24700.0
2020-08-12 15:05:00,64.3,64.33,64.16,64.19,21688.0,52.2972,52.3216,52.1833,52.2077,21688.0
2020-08-12 15:10:00,64.18,64.27,64.13,64.19,24758.0,52.1996,52.2728,52.1589,52.2077,24758.0
2020-08-12 15:15:00,64.2,64.29,64.16,64.18,22662.0,52.2159,52.2891,52.1833,52.1996,22662.0
2020-08-12 15:20:00,64.18,64.29,64.18,64.2,21939.0,52.1996,52.2891,52.1996,52.2159,21939.0
2020-08-12 15:25:00,64.2,64.31,64.2,64.2,35047.0,52.2159,52.3053,52.2159,52.2159,35047.0
2020-08-12 15:30:00,64.2,64.2,63.95,64.09,34862.0,52.2159,52.2159,52.0125,52.1264,34862.0
2020-08-12 15:35:00,64.08,64.12,63.97,64.12,36197.0,52.1183,52.1508,52.0288,52.1508,36197.0
2020-08-12 15:40:00,64.1,64.23,64.1,64.21,72114.0,52.1345,52.2403,52.1345,52.224,72114.0
2020-08-12 15:45:00,64.2,64.33,64.16,64.24,38490.0,52.2159,52.3216,52.1833,52.2484,38490.0
2020-08-12 15:50:00,64.21,64.29,64.19,64.25,82836.0,52.224,52.2891,52.2077,52.2565,82836.0
2020-08-12 15:55:00,64.22,64.45,64.15,64.41,191120.0,52.2321,52.4192,52.1752,52.3867,191120.0
2020-08-13 09:30:00,63.85,64.0,63.32,63.48,63233.0,51.9312,52.0532,51.5001,51.6303,63233.0
2020-08-13 09:35:00,63.53,63.78,63.3,63.37,100779.0,51.6709,51.8743,51.4839,51.5408,100779.0
2020-08-13 09:40:00,63.37,63.61,63.25,63.52,28703.0,51.5408,51.736,51.4432,51.6628,28703.0
2020-08-13 09:45:00,63.55,63.61,63.33,63.49,35008.0,51.6872,51.736,51.5083,51.6384,35008.0
2020-08-13 09:50:00,63.47,63.86,63.42,63.74,23561.0,51.6221,51.9393,51.5815,51.8417,23561.0
2020-08-13 09:55:00,63.72,63.92,63.69,63.82,32657.0,51.8255,51.9881,51.8011,51.9068,32657.0
2020-08-13 10:00:00,63.81,64.21,63.77,64.17,25678.0,51.8987,52.224,51.8661,52.1915,25678.0
2020-08-13 10:05:00,64.14,64.25,64.02,64.14,22095.0,52.1671,52.2565,52.0695,52.1671,22095.0
2020-08-13 10:10:00,64.08,64.29,64.02,64.16,17099.0,52.1183,52.2891,52.0695,52.1833,17099.0
2020-08-13 10:15:00,64.15,64.29,64.12,64.28,24665.0,52.1752,52.2891,52.1508,52.2809,24665.0
2020-08-13 10:20:00,64.28,64.29,63.99,64.08,21355.0,52.2809,52.2891,52.0451,52.1183,21355.0
2020-08-13 10:25:00,64.13,64.15,63.76,63.78,16829.0,52.1589,52.1752,51.858,51.8743,16829.0
2020-08-13 10:30:00,63.76,63.98,63.72,63.86,19107.0,51.858,52.0369,51.8255,51.9393,19107.0
2020-08-13 10:35:00,63.83,63.94,63.76,63.76,15430.0,51.9149,52.0044,51.858,51.858,15430.0
2020-08-13 10:40:00,63.75,63.8,63.62,63.68,11941.0,51.8499,51.8905,51.7441,51.7929,11941.0
2020-08-13 10:45:00,63.67,63.75,63.59,63.65,18984.0,51.7848,51.8499,51.7197,51.7685,18984.0
2020-08-13 10:50:00,63.67,63.74,63.6,63.73,11765.0,51.7848,51.8417,51.7279,51.8336,11765.0
2020-08-13 10:55:00,63.74,63.76,63.58,63.64,14302.0,51.8417,51.858,51.7116,51.7604,14302.0
2020-08-13 11:00:00,63.63,63.67,63.51,63.51,16858.0,51.7523,51.7848,51.6547,51.6547,16858.0
2020-08-13 11:05:00,63.5,63.55,63.38,63.38,29146.0,51.6465,51.6872,51.5489,51.5489,29146.0
2020-08-13 11:10:00,63.38,63.39,63.25,63.34,41429.0,51.5489,51.5571,51.4432,51.5164,41429.0
2020-08-13 11:15:00,63.34,63.43,63.27,63.33,14282.0,51.5164,51.5896,51.4595,51.5083,14282.0
2020-08-13 11:20:00,63.33,63.35,63.21,63.26,24084.0,51.5083,51.5245,51.4107,51.4513,24084.0
2020-08-13 11:25:00,63.25,63.41,63.17,63.37,18716.0,51.4432,51.5733,51.3781,51.5408,18716.0
2020-08-13 11:30:00,63.38,63.43,63.29,63.3,13361.0,51.5489,51.5896,51.4757,51.4839,13361.0
2020-08-13 11:35:00,63.29,63.31,63.11,63.15,31165.0,51.4757,51.492,51.3293,51.3619,31165.0
2020-08-13 11:40:00,63.18,63.28,63.14,63.22,33698.0,51.3863,51.4676,51.3537,51.4188,33698.0
2020-08-13 11:45:00,63.23,63.28,63.19,63.23,9660.0,51.4269,51.4676,51.3944,51.4269,9660.0
2020-08-13 11:50:00,63.23,63.38,63.23,63.38,10963.0,51.4269,51.5489,51.4269,51.5489,10963.0
2020-08-13 11:55:00,63.4,63.56,63.4,63.43,14192.0,51.5652,51.6953,51.5652,51.5896,14192.0
2020-08-13 12:00:00,63.45,63.5,63.32,63.39,10427.0,51.6059,51.6465,51.5001,51.5571,10427.0
2020-08-13 12:05:00,63.42,63.62,63.42,63.59,16318.0,51.5815,51.7441,51.5815,51.7197,16318.0
2020-08-13 12:10:00,63.57,63.61,63.47,63.47,14971.0,51.7035,51.736,51.6221,51.6221,14971.0
2020-08-13 12:15:00,63.48,63.6,63.48,63.6,11875.0,51.6303,51.7279,51.6303,51.7279,11875.0
2020-08-13 12:20:00,63.6,63.7,63.53,63.69,11201.0,51.7279,51.8092,51.6709,51.8011,11201.0
2020-08-13 12:25:00,63.69,63.76,63.63,63.7,21790.0,51.8011,51.858,51.7523,51.8092,21790.0
2020-08-13 12:30:00,63.71,63.74,63.49,63.49,10878.0,51.8173,51.8417,51.6384,51.6384,10878.0
2020-08-13 12:35:00,63.48,63.59,63.48,63.56,7586.0,51.6303,51.7197,51.6303,51.6953,7586.0
2020-08-13 12:40:00,63.55,63.57,63.48,63.53,10324.0,51.6872,51.7035,51.6303,51.6709,10324.0
2020-08-13 12:45:00,63.52,63.73,63.52,63.73,33692.0,51.6628,51.8336,51.6628,51.8336,33692.0
2020-08-13 12:50:00,63.75,63.82,63.75,63.77,19407.0,51.8499,51.9068,51.8499,51.8661,19407.0
2020-08-13 12:55:00,63.78,63.78,63.52,63.52,8897.0,51.8743,51.8743,51.6628,51.6628,8897.0
2020-08-13 13:00:00,63.53,63.76,63.51,63.65,16805.0,51.6709,51.858,51.6547,51.7685,16805.0
2020-08-13 13:05:00,63.64,63.66,63.51,63.52,18898.0,51.7604,51.7767,51.6547,51.6628,18898.0
2020-08-13 13:10:00,63.53,63.55,63.4,63.47,17443.0,51.6709,51.6872,51.5652,51.6221,17443.0
2020-08-13 13:15:00,63.46,63.57,63.46,63.52,16697.0,51.614,51.7035,51.614,51.6628,16697.0
2020-08-13 13:20:00,63.5,63.5,63.38,63.43,18320.0,51.6465,51.6465,51.5489,51.5896,18320.0
2020-08-13 13:25:00,63.43,63.52,63.41,63.45,17214.0,51.5896,51.6628,51.5733,51.6059,17214.0
2020-08-13 13:30:00,63.46,63.46,63.33,63.38,17703.0,51.614,51.614,51.5083,51.5489,17703.0
2020-08-13 13:35:00,63.38,63.51,63.36,63.47,10566.0,51.5489,51.6547,51.5327,51.6221,10566.0
2020-08-13 13:40:00,63.44,63.47,63.33,63.36,11435.0,51.5977,51.6221,51.5083,51.5327,11435.0
2020-08-13 13:45:00,63.36,63.46,63.36,63.43,10255.0,51.5327,51.614,51.5327,51.5896,10255.0
2020-08-13 13:50:00,63.42,63.49,63.39,63.45,11252.0,51.5815,51.6384,51.5571,51.6059,11252.0
2020-08-13 13:55:00,63.44,63.46,63.26,63.27,18456.0,51.5977,51.614,51.4513,51.4595,18456.0
2020-08-13 14:00:00,63.26,63.44,63.26,63.4,17493.0,51.4513,51.5977,51.4513,51.5652,17493.0
2020-08-13 14:05:00,63.41,63.44,63.33,63.35,16327.0,51.5733,51.5977,51.5083,51.5245,16327.0
2020-08-13 14:10:00,63.35,63.38,63.29,63.36,29714.0,51.5245,51.5489,51.4757,51.5327,29714.0
2020-08-13 14:15:00,63.37,63.42,63.34,63.37,13283.0,51.5408,51.5815,51.5164,51.5408,13283.0
2020-08-13 14:20:00,63.36,63.42,63.32,63.34,30907.0,51.5327,51.5815,51.5001,51.5164,30907.0
2020-08-13 14:25:00,63.34,63.35,63.3,63.34,22168.0,51.5164,51.5245,51.4839,51.5164,22168.0
2020-08-13 14:30:00,63.33,63.42,63.25,63.25,64120.0,51.5083,51.5815,51.4432,51.4432,64120.0
2020-08-13 14:35:00,63.25,63.25,63.03,63.11,27922.0,51.4432,51.4432,51.2643,51.3293,27922.0
2020-08-13 14:40:00,63.13,63.19,63.1,63.14,20671.0,51.3456,51.3944,51.3212,51.3537,20671.0
2020-08-13 14:45:00,63.13,63.23,63.02,63.02,19072.0,51.3456,51.4269,51.2561,51.2561,19072.0
2020-08-13 14:50:00,63.02,63.02,62.76,62.8,55096.0,51.2561,51.2561,51.0447,51.0772,55096.0
2020-08-13 14:55:00,62.78,62.9,62.71,62.75,30152.0,51.0609,51.1585,51.004,51.0365,30152.0
2020-08-13 15:00:00,62.73,62.87,62.71,62.8,17077.0,51.0203,51.1341,51.004,51.0772,17077.0
2020-08-13 15:05:00,62.79,62.89,62.74,62.83,18822.0,51.0691,51.1504,51.0284,51.1016,18822.0
2020-08-13 15:10:00,62.8,62.86,62.74,62.84,21145.0,51.0772,51.126,51.0284,51.1097,21145.0
2020-08-13 15:15:00,62.82,62.91,62.79,62.91,20079.0,51.0935,51.1667,51.0691,51.1667,20079.0
2020-08-13 15:20:00,62.93,63.01,62.9,63.0,29214.0,51.1829,51.248,51.1585,51.2399,29214.0
2020-08-13 15:25:00,63.0,63.01,62.94,62.99,15430.0,51.2399,51.248,51.1911,51.2317,15430.0
2020-08-13 15:30:00,63.03,63.03,62.93,62.98,16471.0,51.2643,51.2643,51.1829,51.2236,16471.0
2020-08-13 15:35:00,62.97,62.97,62.8,62.81,27031.0,51.2155,51.2155,51.0772,51.0853,27031.0
2020-08-13 15:40:00,62.81,62.89,62.71,62.84,25417.0,51.0853,51.1504,51.004,51.1097,25417.0
2020-08-13 15:45:00,62.85,62.85,62.67,62.68,40719.0,51.1179,51.1179,50.9715,50.9796,40719.0
2020-08-13 15:50:00,62.68,62.83,62.62,62.79,59923.0,50.9796,51.1016,50.9308,51.0691,59923.0
2020-08-13 15:55:00,62.79,62.79,62.63,62.63,177223.0,51.0691,51.0691,50.9389,50.9389,177223.0
2020-08-14 09:30:00,62.1,62.73,61.86,62.72,76482.0,50.5079,51.0203,50.3127,51.0121,76482.0
2020-08-14 09:35:00,62.63,62.77,62.25,62.27,23738.0,50.9389,51.0528,50.6299,50.6461,23738.0
2020-08-14 09:40:00,62.2,62.57,62.19,62.5,18508.0,50.5892,50.8901,50.5811,50.8332,18508.0
2020-08-14 09:45:00,62.52,62.88,62.5,62.86,14725.0,50.8495,51.1423,50.8332,51.126,14725.0
2020-08-14 09:50:00,62.87,63.04,62.7,63.04,28355.0,51.1341,51.2724,50.9959,51.2724,28355.0
2020-08-14 09:55:00,63.03,63.03,62.77,62.95,17225.0,51.2643,51.2643,51.0528,51.1992,17225.0
2020-08-14 10:00:00,62.96,63.01,62.76,62.79,14551.0,51.2073,51.248,51.0447,51.0691,14551.0
2020-08-14 10:05:00,62.8,62.99,62.8,62.98,12397.0,51.0772,51.2317,51.0772,51.2236,12397.0
2020-08-14 10:10:00,63.0,63.0,62.74,62.75,17943.0,51.2399,51.2399,51.0284,51.0365,17943.0
2020-08-14 10:15:00,62.76,63.09,62.64,62.98,22062.0,51.0447,51.3131,50.9471,51.2236,22062.0
2020-08-14 10:20:00,63.0,63.24,63.0,63.19,20560.0,51.2399,51.4351,51.2399,51.3944,20560.0
2020-08-14 10:25:00,63.16,63.21,62.98,63.13,17090.0,51.37,51.4107,51.2236,51.3456,17090.0
2020-08-14 10:30:00,63.16,63.19,62.95,62.96,14108.0,51.37,51.3944,51.1992,51.2073,14108.0
2020-08-14 10:35:00,62.97,63.06,62.87,62.87,16011.0,51.2155,51.2887,51.1341,51.1341,16011.0
2020-08-14 10:40:00,62.87,62.9,62.71,62.72,21043.0,51.1341,51.1585,51.004,51.0121,21043.0
2020-08-14 10:45:00,62.73,62.91,62.72,62.88,22403.0,51.0203,51.1667,51.0121,51.1423,22403.0
2020-08-14 10:50:00,62.93,62.95,62.82,62.95,15437.0,51.1829,51.1992,51.0935,51.1992,15437.0
2020-08-14 10:55:00,62.95,63.05,62.9,63.01,14252.0,51.1992,51.2805,51.1585,51.248,14252.0
2020-08-14 11:00:00,63.02,63.05,62.82,62.83,14632.0,51.2561,51.2805,51.0935,51.1016,14632.0
2020-08-14 11:05:00,62.87,62.93,62.74,62.84,15604.0,51.1341,51.1829,51.0284,51.1097,15604.0
2020-08-14 11:10:00,62.82,62.83,62.68,62.68,29585.0,51.0935,51.1016,50.9796,50.9796,29585.0
2020-08-14 11:15:00,62.69,62.91,62.64,62.9,33063.0,50.9877,51.1667,50.9471,51.1585,33063.0
2020-08-14 11:20:00,62.91,63.0,62.85,62.88,22600.0,51.1667,51.2399,51.1179,51.1423,22600.0
2020-08-14 11:25:00,62.89,63.26,62.88,63.03,65375.0,51.1504,51.4513,51.1423,51.2643,65375.0
2020-08-14 11:30:00,63.05,63.05,62.89,62.95,8670.0,51.2805,51.2805,51.1504,51.1992,8670.0
2020-08-14 11:35:00,62.92,62.99,62.85,62.92,13490.0,51.1748,51.2317,51.1179,51.1748,13490.0
2020-08-14 11:40:00,62.99,63.14,62.96,63.14,13262.0,51.2317,51.3537,51.2073,51.3537,13262.0
2020-08-14 11:45:00,63.13,63.13,63.01,63.07,13984.0,51.3456,51.3456,51.248,51.2968,13984.0
2020-08-14 11:50:00,63.11,63.22,63.1,63.13,21724.0,51.3293,51.4188,51.3212,51.3456,21724.0
2020-08-14 11:55:00,63.1,63.35,63.07,63.34,18854.0,51.3212,51.5245,51.2968,51.5164,18854.0
2020-08-14 12:00:00,63.35,63.39,63.24,63.32,21157.0,51.5245,51.5571,51.4351,51.5001,21157.0
2020-08-14 12:05:00,63.34,63.5,63.29,63.48,24176.0,51.5164,51.6465,51.4757,51.6303,24176.0
2020-08-14 12:10:00,63.44,63.65,63.42,63.51,31890.0,51.5977,51.7685,51.5815,51.6547,31890.0
2020-08-14 12:15:00,63.52,63.68,63.46,63.48,40252.0,51.6628,51.7929,51.614,51.6303,40252.0
2020-08-14 12:20:00,63.5,63.5,63.39,63.45,28575.0,51.6465,51.6465,51.5571,51.6059,28575.0
2020-08-14 12:25:00,63.44,63.53,63.42,63.49,20885.0,51.5977,51.6709,51.5815,51.6384,20885.0
2020-08-14 12:30:00,63.49,63.59,63.49,63.58,11128.0,51.6384,51.7197,51.6384,51.7116,11128.0
2020-08-14 12:35:00,63.6,63.6,63.28,63.31,16398.0,51.7279,51.7279,51.4676,51.492,16398.0
2020-08-14 12:40:00,63.3,63.31,63.1,63.11,15778.0,51.4839,51.492,51.3212,51.3293,15778.0
2020-08-14 12:45:00,63.1,63.1,63.03,63.08,20768.0,51.3212,51.3212,51.2643,51.3049,20768.0
2020-08-14 12:50:00,63.08,63.08,62.97,63.07,11226.0,51.3049,51.3049,51.2155,51.2968,11226.0
2020-08-14 12:55:00,63.03,63.16,62.99,63.11,17555.0,51.2643,51.37,51.2317,51.3293,17555.0
2020-08-14 13:00:00,63.11,63.16,63.1,63.13,21379.0,51.3293,51.37,51.3212,51.3456,21379.0
2020-08-14 13:05:00,63.13,63.3,63.11,63.28,18734.0,51.3456,51.4839,51.3293,51.4676,18734.0
2020-08-14 13:10:00,63.28,63.34,63.21,63.32,16962.0,51.4676,51.5164,51.4107,51.5001,16962.0
2020-08-14 13:15:00,63.32,63.51,63.31,63.46,26155.0,51.5001,51.6547,51.492,51.614,26155.0
2020-08-14 13:20:00,63.45,63.49,63.4,63.47,16823.0,51.6059,51.6384,51.5652,51.6221,16823.0
2020-08-14 13:25:00,63.49,63.58,63.44,63.55,26888.0,51.6384,51.7116,51.5977,51.6872,26888.0
2020-08-14 13:30:00,63.53,63.66,63.48,63.55,26401.0,51.6709,51.7767,51.6303,51.6872,26401.0
2020-08-14 13:35:00,63.55,63.6,63.45,63.45,57642.0,51.6872,51.7279,51.6059,51.6059,57642.0
2020-08-14 13:40:00,63.47,63.67,63.47,63.65,16299.0,51.6221,51.7848,51.6221,51.7685,16299.0
2020-08-14 13:45:00,63.65,63.65,63.51,63.51,10228.0,51.7685,51.7685,51.6547,51.6547,10228.0
2020-08-14 13:50:00,63.52,63.6,63.49,63.54,22300.0,51.6628,51.7279,51.6384,51.6791,22300.0
2020-08-14 13:55:00,63.55,63.57,63.49,63.56,17543.0,51.6872,51.7035,51.6384,51.6953,17543.0
2020-08-14 14:00:00,63.56,63.56,63.46,63.52,11001.0,51.6953,51.6953,51.614,51.6628,11001.0
2020-08-14 14:05:00,63.53,63.67,63.53,63.64,15306.0,51.6709,51.7848,51.6709,51.7604,15306.0
2020-08-14 14:10:00,63.64,63.66,63.56,63.63,15944.0,51.7604,51.7767,51.6953,51.7523,15944.0
2020-08-14 14:15:00,63.65,63.74,63.64,63.7,20059.0,51.7685,51.8417,51.7604,51.8092,20059.0
2020-08-14 14:20:00,63.73,63.76,63.68,63.72,15037.0,51.8336,51.858,51.7929,51.8255,15037.0
2020-08-14 14:25:00,63.71,63.71,63.54,63.54,12353.0,51.8173,51.8173,51.6791,51.6791,12353.0
2020-08-14 14:30:00,63.55,63.75,63.55,63.61,18921.0,51.6872,51.8499,51.6872,51.736,18921.0
2020-08-14 14:35:00,63.61,63.65,63.56,63.58,20539.0,51.736,51.7685,51.6953,51.7116,20539.0
2020-08-14 14:40:00,63.57,63.57,63.38,63.41,19253.0,51.7035,51.7035,51.5489,51.5733,19253.0
2020-08-14 14:45:00,63.44,63.44,63.34,63.35,12228.0,51.5977,51.5977,51.5164,51.5245,12228.0
2020-08-14 14:50:00,63.36,63.42,63.35,63.4,16393.0,51.5327,51.5815,51.5245,51.5652,16393.0
2020-08-14 14:55:00,63.43,63.44,63.28,63.33,25651.0,51.5896,51.5977,51.4676,51.5083,25651.0
2020-08-14 15:00:00,63.33,63.35,63.19,63.28,21281.0,51.5083,51.5245,51.3944,51.4676,21281.0
2020-08-14 15:05:00,63.27,63.32,63.2,63.23,24280.0,51.4595,51.5001,51.4025,51.4269,24280.0
2020-08-14 15:10:00,63.22,63.28,63.16,63.24,18353.0,51.4188,51.4676,51.37,51.4351,18353.0
2020-08-14 15:15:00,63.25,63.27,63.18,63.19,21043.0,51.4432,51.4595,51.3863,51.3944,21043.0
2020-08-14 15:20:00,63.2,63.22,63.15,63.18,18218.0,51.4025,51.4188,51.3619,51.3863,18218.0
2020-08-14 15:25:00,63.2,63.3,63.18,63.27,21580.0,51.4025,51.4839,51.3863,51.4595,21580.0
2020-08-14 15:30:00,63.27,63.36,63.2,63.24,19307.0,51.4595,51.5327,51.4025,51.4351,19307.0
2020-08-14 15:35:00,63.22,63.24,63.12,63.24,27065.0,51.4188,51.4351,51.3375,51.4351,27065.0
2020-08-14 15:40:00,63.23,63.34,63.16,63.34,27166.0,51.4269,51.5164,51.37,51.5164,27166.0
2020-08-14 15:45:00,63.33,63.37,63.15,63.16,60243.0,51.5083,51.5408,51.3619,51.37,60243.0
2020-08-14 15:50:00,63.16,63.39,63.12,63.33,60297.0,51.37,51.5571,51.3375,51.5083,60297.0
2020-08-14 15:55:00,63.32,63.68,63.31,63.67,178068.0,51.5001,51.7929,51.492,51.7848,178068.0
2020-08-17 09:30:00,62.7,63.04,62.59,62.86,77983.0,51.7319,52.0124,51.6411,51.8639,77983.0
2020-08-17 09:35:00,62.77,62.99,62.59,62.99,17302.0,51.7896,51.9711,51.6411,51.9711,17302.0
2020-08-17 09:40:00,62.99,63.08,62.88,62.97,34351.0,51.9711,52.0454,51.8804,51.9546,34351.0
2020-08-17 09:45:00,62.98,63.14,62.96,63.06,34388.0,51.9629,52.0949,51.9464,52.0289,34388.0
2020-08-17 09:50:00,63.02,63.02,62.75,62.85,24039.0,51.9959,51.9959,51.7731,51.8556,24039.0
2020-08-17 09:55:00,62.84,62.84,62.52,62.71,21024.0,51.8474,51.8474,51.5833,51.7401,21024.0
2020-08-17 10:00:00,62.72,62.77,62.3,62.3,105733.0,51.7484,51.7896,51.4018,51.4018,105733.0
2020-08-17 10:05:00,62.31,62.48,62.15,62.15,26423.0,51.4101,51.5503,51.2781,51.2781,26423.0
2020-08-17 10:10:00,62.13,62.36,62.13,62.21,37585.0,51.2616,51.4513,51.2616,51.3276,37585.0
2020-08-17 10:15:00,62.25,62.42,62.19,62.41,20985.0,51.3606,51.5008,51.3111,51.4926,20985.0
2020-08-17 10:20:00,62.42,62.59,62.3,62.44,31349.0,51.5008,51.6411,51.4018,51.5173,31349.0
2020-08-17 10:25:00,62.43,62.5,62.36,62.37,24911.0,51.5091,51.5668,51.4513,51.4596,24911.0
2020-08-17 10:30:00,62.33,62.72,62.33,62.71,26753.0,51.4266,51.7484,51.4266,51.7401,26753.0
2020-08-17 10:35:00,62.72,62.72,62.62,62.65,25660.0,51.7484,51.7484,51.6659,51.6906,25660.0
2020-08-17 10:40:00,62.65,62.91,62.65,62.87,22876.0,51.6906,51.9051,51.6906,51.8721,22876.0
2020-08-17 10:45:00,62.89,62.99,62.79,62.87,20174.0,51.8886,51.9711,51.8061,51.8721,20174.0
2020-08-17 10:50:00,62.87,62.92,62.79,62.89,17420.0,51.8721,51.9134,51.8061,51.8886,17420.0
2020-08-17 10:55:00,62.9,62.91,62.57,62.59,22936.0,51.8969,51.9051,51.6246,51.6411,22936.0
2020-08-17 11:00:00,62.61,62.81,62.56,62.76,24727.0,51.6576,51.8226,51.6163,51.7814,24727.0
2020-08-17 11:05:00,62.77,62.77,62.54,62.56,6842.0,51.7896,51.7896,51.5998,51.6163,6842.0
2020-08-17 11:10:00,62.55,62.61,62.48,62.52,6125.0,51.6081,51.6576,51.5503,51.5833,6125.0
2020-08-17 11:15:00,62.53,62.62,62.46,62.46,11217.0,51.5916,51.6659,51.5338,51.5338,11217.0
2020-08-17 11:20:00,62.5,62.52,62.37,62.42,11491.0,51.5668,51.5833,51.4596,51.5008,11491.0
2020-08-17 11:25:00,62.38,62.49,62.33,62.35,15264.0,51.4678,51.5586,51.4266,51.4431,15264.0
2020-08-17 11:30:00,62.38,62.38,62.23,62.26,11114.0,51.4678,51.4678,51.3441,51.3688,11114.0
2020-08-17 11:35:00,62.28,62.36,62.27,62.33,8759.0,51.3853,51.4513,51.3771,51.4266,8759.0
2020-08-17 11:40:00,62.32,62.35,62.25,62.26,15501.0,51.4183,51.4431,51.3606,51.3688,15501.0
2020-08-17 11:45:00,62.28,62.34,62.24,62.28,10694.0,51.3853,51.4348,51.3523,51.3853,10694.0
2020-08-17 11:50:00,62.3,62.3,62.15,62.23,18286.0,51.4018,51.4018,51.2781,51.3441,18286.0
2020-08-17 11:55:00,62.23,62.31,62.22,62.26,9427.0,51.3441,51.4101,51.3358,51.3688,9427.0
2020-08-17 12:00:00,62.29,62.41,62.29,62.33,8064.0,51.3936,51.4926,51.3936,51.4266,8064.0
2020-08-17 12:05:00,62.34,62.4,62.28,62.4,9382.0,51.4348,51.4843,51.3853,51.4843,9382.0
2020-08-17 12:10:00,62.43,62.43,62.33,62.38,9829.0,51.5091,51.5091,51.4266,51.4678,9829.0
2020-08-17 12:15:00,62.4,62.47,62.38,62.43,9156.0,51.4843,51.5421,51.4678,51.5091,9156.0
2020-08-17 12:20:00,62.45,62.55,62.41,62.44,7299.0,51.5256,51.6081,51.4926,51.5173,7299.0
2020-08-17 12:25:00,62.45,62.53,62.42,62.51,15518.0,51.5256,51.5916,51.5008,51.5751,15518.0
2020-08-17 12:30:00,62.52,62.62,62.52,62.61,10040.0,51.5833,51.6659,51.5833,51.6576,10040.0
2020-08-17 12:35:00,62.61,62.64,62.51,62.53,12234.0,51.6576,51.6824,51.5751,51.5916,12234.0
2020-08-17 12:40:00,62.52,62.56,62.46,62.49,11069.0,51.5833,51.6163,51.5338,51.5586,11069.0
2020-08-17 12:45:00,62.48,62.53,62.44,62.44,11086.0,51.5503,51.5916,51.5173,51.5173,11086.0
2020-08-17 12:50:00,62.42,62.47,62.4,62.47,8825.0,51.5008,51.5421,51.4843,51.5421,8825.0
2020-08-17 12:55:00,62.46,62.5,62.39,62.39,11765.0,51.5338,51.5668,51.4761,51.4761,11765.0
2020-08-17 13:00:00,62.41,62.55,62.41,62.55,15368.0,51.4926,51.6081,51.4926,51.6081,15368.0
2020-08-17 13:05:00,62.57,62.72,62.57,62.72,26282.0,51.6246,51.7484,51.6246,51.7484,26282.0
2020-08-17 13:10:00,62.7,62.75,62.64,62.66,12474.0,51.7319,51.7731,51.6824,51.6989,12474.0
2020-08-17 13:15:00,62.65,62.82,62.64,62.78,46557.0,51.6906,51.8309,51.6824,51.7979,46557.0
2020-08-17 13:20:00,62.81,62.83,62.71,62.76,12640.0,51.8226,51.8391,51.7401,51.7814,12640.0
2020-08-17 13:25:00,62.77,62.84,62.75,62.81,12120.0,51.7896,51.8474,51.7731,51.8226,12120.0
2020-08-17 13:30:00,62.8,62.97,62.8,62.93,26452.0,51.8144,51.9546,51.8144,51.9216,26452.0
2020-08-17 13:35:00,62.92,62.96,62.76,62.77,37860.0,51.9134,51.9464,51.7814,51.7896,37860.0
2020-08-17 13:40:00,62.75,62.77,62.65,62.66,12359.0,51.7731,51.7896,51.6906,51.6989,12359.0
2020-08-17 13:45:00,62.62,62.62,62.51,62.54,14354.0,51.6659,51.6659,51.5751,51.5998,14354.0
2020-08-17 13:50:00,62.53,62.54,62.39,62.4,31651.0,51.5916,51.5998,51.4761,51.4843,31651.0
2020-08-17 13:55:00,62.4,62.5,62.37,62.49,35270.0,51.4843,51.5668,51.4596,51.5586,35270.0
2020-08-17 14:00:00,62.51,62.65,62.5,62.65,16271.0,51.5751,51.6906,51.5668,51.6906,16271.0
2020-08-17 14:05:00,62.65,62.7,62.59,62.68,15720.0,51.6906,51.7319,51.6411,51.7154,15720.0
2020-08-17 14:10:00,62.68,62.69,62.59,62.6,11861.0,51.7154,51.7236,51.6411,51.6494,11861.0
2020-08-17 14:15:00,62.61,62.62,62.4,62.53,37158.0,51.6576,51.6659,51.4843,51.5916,37158.0
2020-08-17 14:20:00,62.55,62.65,62.53,62.64,12660.0,51.6081,51.6906,51.5916,51.6824,12660.0
2020-08-17 14:25:00,62.64,62.66,62.6,62.66,12084.0,51.6824,51.6989,51.6494,51.6989,12084.0
2020-08-17 14:30:00,62.65,62.71,62.6,62.6,20309.0,51.6906,51.7401,51.6494,51.6494,20309.0
2020-08-17 14:35:00,62.61,62.65,62.57,62.59,18691.0,51.6576,51.6906,51.6246,51.6411,18691.0
2020-08-17 14:40:00,62.62,62.69,62.62,62.65,14283.0,51.6659,51.7236,51.6659,51.6906,14283.0
2020-08-17 14:45:00,62.64,62.64,62.49,62.54,25597.0,51.6824,51.6824,51.5586,51.5998,25597.0
2020-08-17 14:50:00,62.55,62.56,62.46,62.47,20417.0,51.6081,51.6163,51.5338,51.5421,20417.0
2020-08-17 14:55:00,62.47,62.48,62.36,62.45,34676.0,51.5421,51.5503,51.4513,51.5256,34676.0
2020-08-17 15:00:00,62.44,62.45,62.34,62.38,19465.0,51.5173,51.5256,51.4348,51.4678,19465.0
2020-08-17 15:05:00,62.4,62.41,62.3,62.37,24704.0,51.4843,51.4926,51.4018,51.4596,24704.0
2020-08-17 15:10:00,62.38,62.38,62.23,62.27,29569.0,51.4678,51.4678,51.3441,51.3771,29569.0
2020-08-17 15:15:00,62.26,62.39,62.2,62.39,23103.0,51.3688,51.4761,51.3193,51.4761,23103.0
2020-08-17 15:20:00,62.4,62.54,62.39,62.4,13465.0,51.4843,51.5998,51.4761,51.4843,13465.0
2020-08-17 15:25:00,62.41,62.52,62.36,62.46,18568.0,51.4926,51.5833,51.4513,51.5338,18568.0
2020-08-17 15:30:00,62.45,62.51,62.45,62.48,19629.0,51.5256,51.5751,51.5256,51.5503,19629.0
2020-08-17 15:35:00,62.47,62.5,62.4,62.43,16780.0,51.5421,51.5668,51.4843,51.5091,16780.0
2020-08-17 15:40:00,62.43,62.51,62.37,62.45,26676.0,51.5091,51.5751,51.4596,51.5256,26676.0
2020-08-17 15:45:00,62.44,62.5,62.4,62.46,38807.0,51.5173,51.5668,51.4843,51.5338,38807.0
2020-08-17 15:50:00,62.47,62.5,62.39,62.47,86567.0,51.5421,51.5668,51.4761,51.5421,86567.0
2020-08-17 15:55:00,62.46,62.53,62.34,62.37,171977.0,51.5338,51.5916,51.4348,51.4596,171977.0
2020-08-18 09:30:00,62.26,62.29,61.94,62.11,109948.0,51.3688,51.3936,51.1048,51.2451,109948.0
2020-08-18 09:35:00,62.03,62.25,61.9,61.9,35776.0,51.1791,51.3606,51.0718,51.0718,35776.0
2020-08-18 09:40:00,61.93,62.43,61.93,62.39,16891.0,51.0966,51.5091,51.0966,51.4761,16891.0
2020-08-18 09:45:00,62.38,62.5,62.22,62.35,30848.0,51.4678,51.5668,51.3358,51.4431,30848.0
2020-08-18 09:50:00,62.36,62.37,61.97,62.0,25889.0,51.4513,51.4596,51.1296,51.1543,25889.0
2020-08-18 09:55:00,62.05,62.09,61.86,61.91,33005.0,51.1956,51.2286,51.0388,51.0801,33005.0
2020-08-18 10:00:00,61.85,62.04,61.74,61.96,24798.0,51.0305,51.1873,50.9398,51.1213,24798.0
2020-08-18 10:05:00,61.93,61.97,61.64,61.68,32413.0,51.0966,51.1296,50.8573,50.8903,32413.0
2020-08-18 10:10:00,61.69,61.72,61.52,61.57,27179.0,50.8985,50.9233,50.7583,50.7995,27179.0
2020-08-18 10:15:00,61.58,61.85,61.57,61.76,29557.0,50.8078,51.0305,50.7995,50.9563,29557.0
2020-08-18 10:20:00,61.77,61.79,61.58,61.58,14570.0,50.9645,50.981,50.8078,50.8078,14570.0
2020-08-18 10:25:00,61.57,61.7,61.55,61.64,21567.0,50.7995,50.9068,50.783,50.8573,21567.0
2020-08-18 10:30:00,61.67,61.76,61.6,61.76,20011.0,50.882,50.9563,50.8243,50.9563,20011.0
2020-08-18 10:35:00,61.74,61.94,61.74,61.93,12946.0,50.9398,51.1048,50.9398,51.0966,12946.0
2020-08-18 10:40:00,61.93,62.02,61.75,61.75,13853.0,51.0966,51.1708,50.948,50.948,13853.0
2020-08-18 10:45:00,61.76,61.94,61.76,61.85,9882.0,50.9563,51.1048,50.9563,51.0305,9882.0
2020-08-18 10:50:00,61.87,61.94,61.82,61.93,12545.0,51.0471,51.1048,51.0058,51.0966,12545.0
2020-08-18 10:55:00,61.92,62.1,61.86,62.08,18182.0,51.0883,51.2368,51.0388,51.2203,18182.0
2020-08-18 11:00:00,62.09,62.13,61.94,61.97,17614.0,51.2286,51.2616,51.1048,51.1296,17614.0
2020-08-18 11:05:00,61.96,62.08,61.93,62.08,15144.0,51.1213,51.2203,51.0966,51.2203,15144.0
2020-08-18 11:10:00,62.09,62.09,61.86,61.88,15505.0,51.2286,51.2286,51.0388,51.0553,15505.0
2020-08-18 11:15:00,61.94,61.94,61.86,61.86,14542.0,51.1048,51.1048,51.0388,51.0388,14542.0
2020-08-18 11:20:00,61.89,61.89,61.76,61.82,14967.0,51.0636,51.0636,50.9563,51.0058,14967.0
2020-08-18 11:25:00,61.8,61.89,61.74,61.74,15039.0,50.9893,51.0636,50.9398,50.9398,15039.0
2020-08-18 11:30:00,61.75,61.91,61.75,61.89,10444.0,50.948,51.0801,50.948,51.0636,10444.0
2020-08-18 11:35:00,61.87,61.87,61.7,61.74,20395.0,51.0471,51.0471,50.9068,50.9398,20395.0
2020-08-18 11:40:00,61.73,61.88,61.69,61.75,16190.0,50.9315,51.0553,50.8985,50.948,16190.0
2020-08-18 11:45:00,61.79,61.86,61.72,61.73,27230.0,50.981,51.0388,50.9233,50.9315,27230.0
2020-08-18 11:50:00,61.74,61.75,61.62,61.65,22239.0,50.9398,50.948,50.8408,50.8655,22239.0
2020-08-18 11:55:00,61.65,61.67,61.57,61.62,9600.0,50.8655,50.882,50.7995,50.8408,9600.0
2020-08-18 12:00:00,61.62,61.62,61.54,61.57,11761.0,50.8408,50.8408,50.7748,50.7995,11761.0
2020-08-18 12:05:00,61.57,61.71,61.49,61.69,15914.0,50.7995,50.915,50.7335,50.8985,15914.0
2020-08-18 12:10:00,61.7,61.75,61.61,61.62,9303.0,50.9068,50.948,50.8325,50.8408,9303.0
2020-08-18 12:15:00,61.62,61.71,61.6,61.66,13572.0,50.8408,50.915,50.8243,50.8738,13572.0
2020-08-18 12:20:00,61.68,61.7,61.62,61.65,14962.0,50.8903,50.9068,50.8408,50.8655,14962.0
2020-08-18 12:25:00,61.65,61.71,61.61,61.67,7692.0,50.8655,50.915,50.8325,50.882,7692.0
2020-08-18 12:30:00,61.68,61.69,61.55,61.59,8263.0,50.8903,50.8985,50.783,50.816,8263.0
2020-08-18 12:35:00,61.57,61.71,61.57,61.71,7648.0,50.7995,50.915,50.7995,50.915,7648.0
2020-08-18 12:40:00,61.71,61.8,61.66,61.77,15265.0,50.915,50.9893,50.8738,50.9645,15265.0
2020-08-18 12:45:00,61.76,61.89,61.73,61.79,12999.0,50.9563,51.0636,50.9315,50.981,12999.0
2020-08-18 12:50:00,61.79,61.91,61.77,61.89,10056.0,50.981,51.0801,50.9645,51.0636,10056.0
2020-08-18 12:55:00,61.89,61.92,61.84,61.87,11376.0,51.0636,51.0883,51.0223,51.0471,11376.0
2020-08-18 13:00:00,61.87,61.91,61.84,61.87,10080.0,51.0471,51.0801,51.0223,51.0471,10080.0
2020-08-18 13:05:00,61.87,61.88,61.79,61.81,9078.0,51.0471,51.0553,50.981,50.9975,9078.0
2020-08-18 13:10:00,61.79,61.83,61.65,61.67,31837.0,50.981,51.014,50.8655,50.882,31837.0
2020-08-18 13:15:00,61.69,61.83,61.66,61.81,18633.0,50.8985,51.014,50.8738,50.9975,18633.0
2020-08-18 13:20:00,61.8,61.84,61.7,61.76,14707.0,50.9893,51.0223,50.9068,50.9563,14707.0
2020-08-18 13:25:00,61.78,61.78,61.62,61.64,13060.0,50.9728,50.9728,50.8408,50.8573,13060.0
2020-08-18 13:30:00,61.62,61.66,61.56,61.61,19214.0,50.8408,50.8738,50.7913,50.8325,19214.0
2020-08-18 13:35:00,61.61,61.67,61.6,61.66,13324.0,50.8325,50.882,50.8243,50.8738,13324.0
2020-08-18 13:40:00,61.65,61.67,61.62,61.63,14415.0,50.8655,50.882,50.8408,50.849,14415.0
2020-08-18 13:45:00,61.63,61.67,61.57,61.67,13968.0,50.849,50.882,50.7995,50.882,13968.0
2020-08-18 13:50:00,61.64,61.73,61.64,61.68,16720.0,50.8573,50.9315,50.8573,50.8903,16720.0
2020-08-18 13:55:00,61.67,61.67,61.56,61.58,17766.0,50.882,50.882,50.7913,50.8078,17766.0
2020-08-18 14:00:00,61.57,61.58,61.53,61.54,14929.0,50.7995,50.8078,50.7665,50.7748,14929.0
2020-08-18 14:05:00,61.55,61.57,61.46,61.51,15964.0,50.783,50.7995,50.7088,50.75,15964.0
2020-08-18 14:10:00,61.52,61.53,61.36,61.36,23326.0,50.7583,50.7665,50.6263,50.6263,23326.0
2020-08-18 14:15:00,61.36,61.41,61.2,61.21,34687.0,50.6263,50.6675,50.4943,50.5025,34687.0
2020-08-18 14:20:00,61.21,61.43,61.18,61.4,50189.0,50.5025,50.684,50.4778,50.6593,50189.0
2020-08-18 14:25:00,61.4,61.6,61.4,61.45,16180.0,50.6593,50.8243,50.6593,50.7005,16180.0
2020-08-18 14:30:00,61.44,61.53,61.35,61.47,81641.0,50.6923,50.7665,50.618,50.717,81641.0
2020-08-18 14:35:00,61.47,61.52,61.27,61.3,15310.0,50.717,50.7583,50.552,50.5768,15310.0
2020-08-18 14:40:00,61.3,61.42,61.28,61.35,13925.0,50.5768,50.6758,50.5603,50.618,13925.0
2020-08-18 14:45:00,61.35,61.39,61.21,61.22,20674.0,50.618,50.651,50.5025,50.5108,20674.0
2020-08-18 14:50:00,61.21,61.23,61.09,61.19,33721.0,50.5025,50.519,50.4035,50.486,33721.0
2020-08-18 14:55:00,61.2,61.29,61.17,61.21,24752.0,50.4943,50.5685,50.4695,50.5025,24752.0
2020-08-18 15:00:00,61.22,61.24,61.18,61.19,27573.0,50.5108,50.5273,50.4778,50.486,27573.0
2020-08-18 15:05:00,61.19,61.27,61.17,61.19,20208.0,50.486,50.552,50.4695,50.486,20208.0
2020-08-18 15:10:00,61.2,61.34,61.15,61.32,20277.0,50.4943,50.6098,50.453,50.5933,20277.0
2020-08-18 15:15:00,61.31,61.35,61.22,61.3,27770.0,50.585,50.618,50.5108,50.5768,27770.0
2020-08-18 15:20:00,61.29,61.38,61.24,61.28,25179.0,50.5685,50.6428,50.5273,50.5603,25179.0
2020-08-18 15:25:00,61.28,61.33,61.26,61.32,25032.0,50.5603,50.6015,50.5438,50.5933,25032.0
2020-08-18 15:30:00,61.31,61.44,61.31,61.42,23825.0,50.585,50.6923,50.585,50.6758,23825.0
2020-08-18 15:35:00,61.42,61.42,61.33,61.34,27242.0,50.6758,50.6758,50.6015,50.6098,27242.0
2020-08-18 15:40:00,61.33,61.37,61.27,61.33,27870.0,50.6015,50.6345,50.552,50.6015,27870.0
2020-08-18 15:45:00,61.32,61.33,61.25,61.27,44976.0,50.5933,50.6015,50.5355,50.552,44976.0
2020-08-18 15:50:00,61.27,61.28,61.16,61.26,88983.0,50.552,50.5603,50.4613,50.5438,88983.0
2020-08-18 15:55:00,61.26,61.37,61.25,61.32,144044.0,50.5438,50.6345,50.5355,50.5933,144044.0
2020-08-19 09:30:00,61.5,61.54,60.39,60.51,168089.0,50.7418,50.7748,49.8259,49.925,168089.0
2020-08-19 09:35:00,60.54,60.82,60.37,60.79,34744.0,49.9497,50.1807,49.8094,50.156,34744.0
2020-08-19 09:40:00,60.79,61.27,60.74,61.07,29384.0,50.156,50.552,50.1147,50.387,29384.0
2020-08-19 09:45:00,61.07,61.38,61.05,61.17,27988.0,50.387,50.6428,50.3705,50.4695,27988.0
2020-08-19 09:50:00,61.15,61.41,61.08,61.23,44353.0,50.453,50.6675,50.3952,50.519,44353.0
2020-08-19 09:55:00,61.26,61.27,60.96,60.99,21070.0,50.5438,50.552,50.2962,50.321,21070.0
2020-08-19 10:00:00,60.97,61.11,60.8,60.85,14395.0,50.3045,50.42,50.1642,50.2055,14395.0
2020-08-19 10:05:00,60.82,60.88,60.68,60.87,13676.0,50.1807,50.2302,50.0652,50.222,13676.0
2020-08-19 10:10:00,60.89,60.89,60.7,60.78,31872.0,50.2385,50.2385,50.0817,50.1477,31872.0
2020-08-19 10:15:00,60.78,60.9,60.73,60.8,52751.0,50.1477,50.2467,50.1065,50.1642,52751.0
2020-08-19 10:20:00,60.81,61.1,60.74,61.09,51555.0,50.1725,50.4117,50.1147,50.4035,51555.0
2020-08-19 10:25:00,61.1,61.3,61.07,61.26,78731.0,50.4117,50.5768,50.387,50.5438,78731.0
2020-08-19 10:30:00,61.26,61.5,61.18,61.46,18448.0,50.5438,50.7418,50.4778,50.7088,18448.0
2020-08-19 10:35:00,61.45,61.53,61.29,61.29,16572.0,50.7005,50.7665,50.5685,50.5685,16572.0
2020-08-19 10:40:00,61.31,61.42,61.28,61.42,19950.0,50.585,50.6758,50.5603,50.6758,19950.0
2020-08-19 10:45:00,61.42,61.51,61.28,61.28,16667.0,50.6758,50.75,50.5603,50.5603,16667.0
2020-08-19 10:50:00,61.27,61.32,61.24,61.3,17933.0,50.552,50.5933,50.5273,50.5768,17933.0
2020-08-19 10:55:00,61.3,61.32,61.12,61.28,30158.0,50.5768,50.5933,50.4282,50.5603,30158.0
2020-08-19 11:00:00,61.26,61.44,61.23,61.37,19370.0,50.5438,50.6923,50.519,50.6345,19370.0
2020-08-19 11:05:00,61.37,61.49,61.32,61.47,20221.0,50.6345,50.7335,50.5933,50.717,20221.0
2020-08-19 11:10:00,61.46,61.51,61.45,61.51,44665.0,50.7088,50.75,50.7005,50.75,44665.0
2020-08-19 11:15:00,61.51,61.62,61.35,61.35,28273.0,50.75,50.8408,50.618,50.618,28273.0
2020-08-19 11:20:00,61.32,61.5,61.3,61.45,15907.0,50.5933,50.7418,50.5768,50.7005,15907.0
2020-08-19 11:25:00,61.5,61.66,61.5,61.64,66637.0,50.7418,50.8738,50.7418,50.8573,66637.0
2020-08-19 11:30:00,61.64,61.8,61.58,61.79,22825.0,50.8573,50.9893,50.8078,50.981,22825.0
2020-08-19 11:35:00,61.77,61.77,61.54,61.58,15433.0,50.9645,50.9645,50.7748,50.8078,15433.0
2020-08-19 11:40:00,61.62,61.72,61.61,61.72,61538.0,50.8408,50.9233,50.8325,50.9233,61538.0
2020-08-19 11:45:00,61.74,61.83,61.65,61.65,7149.0,50.9398,51.014,50.8655,50.8655,7149.0
2020-08-19 11:50:00,61.65,61.85,61.64,61.75,16269.0,50.8655,51.0305,50.8573,50.948,16269.0
2020-08-19 11:55:00,61.74,61.74,61.62,61.68,20855.0,50.9398,50.9398,50.8408,50.8903,20855.0
2020-08-19 12:00:00,61.68,61.75,61.62,61.66,22203.0,50.8903,50.948,50.8408,50.8738,22203.0
2020-08-19 12:05:00,61.64,61.68,61.58,61.63,9118.0,50.8573,50.8903,50.8078,50.849,9118.0
2020-08-19 12:10:00,61.63,61.63,61.44,61.44,7953.0,50.849,50.849,50.6923,50.6923,7953.0
2020-08-19 12:15:00,61.47,61.47,61.35,61.37,12165.0,50.717,50.717,50.618,50.6345,12165.0
2020-08-19 12:20:00,61.41,61.52,61.39,61.51,8299.0,50.6675,50.7583,50.651,50.75,8299.0
2020-08-19 12:25:00,61.5,61.57,61.43,61.55,9069.0,50.7418,50.7995,50.684,50.783,9069.0
2020-08-19 12:30:00,61.56,61.66,61.56,61.65,9937.0,50.7913,50.8738,50.7913,50.8655,9937.0
2020-08-19 12:35:00,61.65,61.71,61.61,61.71,28333.0,50.8655,50.915,50.8325,50.915,28333.0
2020-08-19 12:40:00,61.7,61.72,61.65,61.65,41545.0,50.9068,50.9233,50.8655,50.8655,41545.0
2020-08-19 12:45:00,61.62,61.72,61.62,61.65,7195.0,50.8408,50.9233,50.8408,50.8655,7195.0
2020-08-19 12:50:00,61.63,61.64,61.46,61.52,9188.0,50.849,50.8573,50.7088,50.7583,9188.0
2020-08-19 12:55:00,61.52,61.6,61.5,61.58,14692.0,50.7583,50.8243,50.7418,50.8078,14692.0
2020-08-19 13:00:00,61.57,61.72,61.57,61.72,10848.0,50.7995,50.9233,50.7995,50.9233,10848.0
2020-08-19 13:05:00,61.72,61.85,61.72,61.83,9042.0,50.9233,51.0305,50.9233,51.014,9042.0
2020-08-19 13:10:00,61.83,61.86,61.78,61.85,8233.0,51.014,51.0388,50.9728,51.0305,8233.0
2020-08-19 13:15:00,61.85,61.95,61.84,61.89,21737.0,51.0305,51.1131,51.0223,51.0636,21737.0
2020-08-19 13:20:00,61.9,61.94,61.86,61.87,14055.0,51.0718,51.1048,51.0388,51.0471,14055.0
2020-08-19 13:25:00,61.86,61.86,61.7,61.75,27582.0,51.0388,51.0388,50.9068,50.948,27582.0
2020-08-19 13:30:00,61.75,61.79,61.69,61.78,23196.0,50.948,50.981,50.8985,50.9728,23196.0
2020-08-19 13:35:00,61.78,61.82,61.69,61.72,15721.0,50.9728,51.0058,50.8985,50.9233,15721.0
2020-08-19 13:40:00,61.73,61.85,61.71,61.82,24664.0,50.9315,51.0305,50.915,51.0058,24664.0
2020-08-19 13:45:00,61.83,61.89,61.8,61.87,9962.0,51.014,51.0636,50.9893,51.0471,9962.0
2020-08-19 13:50:00,61.87,61.91,61.85,61.9,11395.0,51.0471,51.0801,51.0305,51.0718,11395.0
2020-08-19 13:55:00,61.89,61.94,61.83,61.92,15311.0,51.0636,51.1048,51.014,51.0883,15311.0
2020-08-19 14:00:00,61.9,61.97,61.86,61.95,13473.0,51.0718,51.1296,51.0388,51.1131,13473.0
2020-08-19 14:05:00,61.96,61.98,61.87,61.92,12461.0,51.1213,51.1378,51.0471,51.0883,12461.0
2020-08-19 14:10:00,61.92,61.94,61.65,61.65,58365.0,51.0883,51.1048,50.8655,50.8655,58365.0
2020-08-19 14:15:00,61.64,61.7,61.49,61.64,48293.0,50.8573,50.9068,50.7335,50.8573,48293.0
2020-08-19 14:20:00,61.66,62.02,61.65,61.96,24620.0,50.8738,51.1708,50.8655,51.1213,24620.0
2020-08-19 14:25:00,61.96,62.09,61.94,61.97,21401.0,51.1213,51.2286,51.1048,51.1296,21401.0
2020-08-19 14:30:00,61.99,61.99,61.87,61.9,13092.0,51.1461,51.1461,51.0471,51.0718,13092.0
2020-08-19 14:35:00,61.86,61.89,61.78,61.86,17995.0,51.0388,51.0636,50.9728,51.0388,17995.0
2020-08-19 14:40:00,61.86,61.87,61.72,61.72,18590.0,51.0388,51.0471,50.9233,50.9233,18590.0
2020-08-19 14:45:00,61.76,61.88,61.76,61.8,10731.0,50.9563,51.0553,50.9563,50.9893,10731.0
2020-08-19 14:50:00,61.82,61.86,61.69,61.72,30675.0,51.0058,51.0388,50.8985,50.9233,30675.0
2020-08-19 14:55:00,61.74,61.76,61.62,61.62,43818.0,50.9398,50.9563,50.8408,50.8408,43818.0
2020-08-19 15:00:00,61.64,61.86,61.62,61.84,75154.0,50.8573,51.0388,50.8408,51.0223,75154.0
2020-08-19 15:05:00,61.85,61.85,61.74,61.79,19382.0,51.0305,51.0305,50.9398,50.981,19382.0
2020-08-19 15:10:00,61.8,61.85,61.7,61.73,25720.0,50.9893,51.0305,50.9068,50.9315,25720.0
2020-08-19 15:15:00,61.7,61.75,61.57,61.57,18177.0,50.9068,50.948,50.7995,50.7995,18177.0
2020-08-19 15:20:00,61.55,61.66,61.54,61.63,26768.0,50.783,50.8738,50.7748,50.849,26768.0
2020-08-19 15:25:00,61.62,61.68,61.58,61.63,23005.0,50.8408,50.8903,50.8078,50.849,23005.0
2020-08-19 15:30:00,61.61,61.7,61.6,61.61,12666.0,50.8325,50.9068,50.8243,50.8325,12666.0
2020-08-19 15:35:00,61.62,61.69,61.57,61.61,25958.0,50.8408,50.8985,50.7995,50.8325,25958.0
2020-08-19 15:40:00,61.6,61.64,61.52,61.59,31478.0,50.8243,50.8573,50.7583,50.816,31478.0
2020-08-19 15:45:00,61.58,61.58,61.37,61.42,38031.0,50.8078,50.8078,50.6345,50.6758,38031.0
2020-08-19 15:50:00,61.39,61.44,61.3,61.42,69420.0,50.651,50.6923,50.5768,50.6758,69420.0
2020-08-19 15:55:00,61.42,61.51,61.37,61.4,144041.0,50.6758,50.75,50.6345,50.6593,144041.0
2020-08-20 09:30:00,60.76,61.13,60.62,60.81,69941.0,50.1312,50.4365,50.0157,50.1725,69941.0
2020-08-20 09:35:00,60.8,61.0,60.69,60.95,21356.0,50.1642,50.3292,50.0735,50.288,21356.0
2020-08-20 09:40:00,60.98,61.1,60.75,61.03,32985.0,50.3127,50.4117,50.123,50.354,32985.0
2020-08-20 09:45:00,60.97,61.06,60.74,60.79,18567.0,50.3045,50.3787,50.1147,50.156,18567.0
2020-08-20 09:50:00,60.81,60.98,60.79,60.94,13426.0,50.1725,50.3127,50.156,50.2797,13426.0
2020-08-20 09:55:00,60.93,60.93,60.78,60.92,18907.0,50.2715,50.2715,50.1477,50.2632,18907.0
2020-08-20 10:00:00,60.9,60.99,60.7,60.78,31620.0,50.2467,50.321,50.0817,50.1477,31620.0
2020-08-20 10:05:00,60.76,60.91,60.66,60.91,51258.0,50.1312,50.255,50.0487,50.255,51258.0
2020-08-20 10:10:00,60.89,61.14,60.89,61.03,27503.0,50.2385,50.4447,50.2385,50.354,27503.0
2020-08-20 10:15:00,61.02,61.35,61.0,61.29,16130.0,50.3457,50.618,50.3292,50.5685,16130.0
2020-08-20 10:20:00,61.32,61.43,61.25,61.38,34355.0,50.5933,50.684,50.5355,50.6428,34355.0
2020-08-20 10:25:00,61.38,61.59,61.38,61.5,29666.0,50.6428,50.816,50.6428,50.7418,29666.0
2020-08-20 10:30:00,61.52,61.57,61.38,61.42,25537.0,50.7583,50.7995,50.6428,50.6758,25537.0
2020-08-20 10:35:00,61.43,61.45,61.11,61.12,20843.0,50.684,50.7005,50.42,50.4282,20843.0
2020-08-20 10:40:00,61.1,61.2,61.04,61.06,25470.0,50.4117,50.4943,50.3622,50.3787,25470.0
2020-08-20 10:45:00,61.07,61.12,61.0,61.12,38449.0,50.387,50.4282,50.3292,50.4282,38449.0
2020-08-20 10:50:00,61.14,61.16,60.99,61.09,33808.0,50.4447,50.4613,50.321,50.4035,33808.0
2020-08-20 10:55:00,61.09,61.09,60.82,60.85,40491.0,50.4035,50.4035,50.1807,50.2055,40491.0
2020-08-20 11:00:00,60.86,60.96,60.67,60.68,35255.0,50.2137,50.2962,50.057,50.0652,35255.0
2020-08-20 11:05:00,60.68,60.92,60.68,60.82,37092.0,50.0652,50.2632,50.0652,50.1807,37092.0
2020-08-20 11:10:00,60.84,60.89,60.71,60.71,19855.0,50.1972,50.2385,50.09,50.09,19855.0
2020-08-20 11:15:00,60.71,60.88,60.71,60.81,23716.0,50.09,50.2302,50.09,50.1725,23716.0
2020-08-20 11:20:00,60.8,60.8,60.7,60.76,23487.0,50.1642,50.1642,50.0817,50.1312,23487.0
2020-08-20 11:25:00,60.79,60.92,60.67,60.76,47547.0,50.156,50.2632,50.057,50.1312,47547.0
2020-08-20 11:30:00,60.75,60.82,60.7,60.8,13580.0,50.123,50.1807,50.0817,50.1642,13580.0
2020-08-20 11:35:00,60.8,60.94,60.75,60.94,9349.0,50.1642,50.2797,50.123,50.2797,9349.0
2020-08-20 11:40:00,60.98,61.07,60.94,60.97,12656.0,50.3127,50.387,50.2797,50.3045,12656.0
2020-08-20 11:45:00,60.98,61.16,60.98,61.09,5444.0,50.3127,50.4613,50.3127,50.4035,5444.0
2020-08-20 11:50:00,61.13,61.22,61.13,61.22,14013.0,50.4365,50.5108,50.4365,50.5108,14013.0
2020-08-20 11:55:00,61.24,61.26,61.16,61.19,16047.0,50.5273,50.5438,50.4613,50.486,16047.0
2020-08-20 12:00:00,61.18,61.19,61.1,61.13,10170.0,50.4778,50.486,50.4117,50.4365,10170.0
2020-08-20 12:05:00,61.13,61.23,61.11,61.22,7656.0,50.4365,50.519,50.42,50.5108,7656.0
2020-08-20 12:10:00,61.21,61.25,61.08,61.08,14099.0,50.5025,50.5355,50.3952,50.3952,14099.0
2020-08-20 12:15:00,61.08,61.11,61.0,61.02,31139.0,50.3952,50.42,50.3292,50.3457,31139.0
2020-08-20 12:20:00,61.01,61.01,60.84,60.85,7059.0,50.3375,50.3375,50.1972,50.2055,7059.0
2020-08-20 12:25:00,60.86,60.94,60.85,60.9,6811.0,50.2137,50.2797,50.2055,50.2467,6811.0
2020-08-20 12:30:00,60.9,61.04,60.9,60.97,10295.0,50.2467,50.3622,50.2467,50.3045,10295.0
2020-08-20 12:35:00,60.95,60.97,60.9,60.96,8796.0,50.288,50.3045,50.2467,50.2962,8796.0
2020-08-20 12:40:00,60.95,61.03,60.93,61.03,14331.0,50.288,50.354,50.2715,50.354,14331.0
2020-08-20 12:45:00,61.04,61.04,60.95,60.97,32699.0,50.3622,50.3622,50.288,50.3045,32699.0
2020-08-20 12:50:00,60.96,61.33,60.96,61.22,26079.0,50.2962,50.6015,50.2962,50.5108,26079.0
2020-08-20 12:55:00,61.22,61.22,61.06,61.16,20451.0,50.5108,50.5108,50.3787,50.4613,20451.0
2020-08-20 13:00:00,61.17,61.18,61.12,61.18,11658.0,50.4695,50.4778,50.4282,50.4778,11658.0
2020-08-20 13:05:00,61.2,61.27,61.11,61.11,11256.0,50.4943,50.552,50.42,50.42,11256.0
2020-08-20 13:10:00,61.13,61.16,61.08,61.14,10147.0,50.4365,50.4613,50.3952,50.4447,10147.0
2020-08-20 13:15:00,61.14,61.16,61.02,61.03,12627.0,50.4447,50.4613,50.3457,50.354,12627.0
2020-08-20 13:20:00,61.03,61.18,61.01,61.18,10980.0,50.354,50.4778,50.3375,50.4778,10980.0
2020-08-20 13:25:00,61.17,61.22,61.15,61.17,4187.0,50.4695,50.5108,50.453,50.4695,4187.0
2020-08-20 13:30:00,61.17,61.22,61.16,61.18,12433.0,50.4695,50.5108,50.4613,50.4778,12433.0
2020-08-20 13:35:00,61.18,61.26,61.18,61.22,8511.0,50.4778,50.5438,50.4778,50.5108,8511.0
2020-08-20 13:40:00,61.23,61.23,61.06,61.11,6111.0,50.519,50.519,50.3787,50.42,6111.0
2020-08-20 13:45:00,61.1,61.21,61.08,61.19,14355.0,50.4117,50.5025,50.3952,50.486,14355.0
2020-08-20 13:50:00,61.18,61.18,61.05,61.07,4840.0,50.4778,50.4778,50.3705,50.387,4840.0
2020-08-20 13:55:00,61.06,61.09,60.9,60.95,13696.0,50.3787,50.4035,50.2467,50.288,13696.0
2020-08-20 14:00:00,60.93,61.09,60.93,60.98,7194.0,50.2715,50.4035,50.2715,50.3127,7194.0
2020-08-20 14:05:00,60.99,61.1,60.96,61.06,5391.0,50.321,50.4117,50.2962,50.3787,5391.0
2020-08-20 14:10:00,61.02,61.1,60.96,61.1,5443.0,50.3457,50.4117,50.2962,50.4117,5443.0
2020-08-20 14:15:00,61.11,61.22,61.1,61.21,9101.0,50.42,50.5108,50.4117,50.5025,9101.0
2020-08-20 14:20:00,61.21,61.26,61.12,61.14,6471.0,50.5025,50.5438,50.4282,50.4447,6471.0
2020-08-20 14:25:00,61.08,61.17,61.07,61.13,8446.0,50.3952,50.4695,50.387,50.4365,8446.0
2020-08-20 14:30:00,61.14,61.23,61.14,61.18,4475.0,50.4447,50.519,50.4447,50.4778,4475.0
2020-08-20 14:35:00,61.17,61.17,61.09,61.14,7387.0,50.4695,50.4695,50.4035,50.4447,7387.0
2020-08-20 14:40:00,61.14,61.18,61.11,61.12,7178.0,50.4447,50.4778,50.42,50.4282,7178.0
2020-08-20 14:45:00,61.11,61.25,61.09,61.22,9260.0,50.42,50.5355,50.4035,50.5108,9260.0
2020-08-20 14:50:00,61.23,61.25,61.14,61.17,7277.0,50.519,50.5355,50.4447,50.4695,7277.0
2020-08-20 14:55:00,61.17,61.22,61.14,61.22,6429.0,50.4695,50.5108,50.4447,50.5108,6429.0
2020-08-20 15:00:00,61.21,61.39,61.21,61.35,9122.0,50.5025,50.651,50.5025,50.618,9122.0
2020-08-20 15:05:00,61.33,61.35,61.28,61.29,10632.0,50.6015,50.618,50.5603,50.5685,10632.0
2020-08-20 15:10:00,61.29,61.32,61.24,61.29,10532.0,50.5685,50.5933,50.5273,50.5685,10532.0
2020-08-20 15:15:00,61.27,61.28,61.13,61.14,12054.0,50.552,50.5603,50.4365,50.4447,12054.0
2020-08-20 15:20:00,61.15,61.16,61.06,61.06,15703.0,50.453,50.4613,50.3787,50.3787,15703.0
2020-08-20 15:25:00,61.07,61.25,61.05,61.25,20973.0,50.387,50.5355,50.3705,50.5355,20973.0
2020-08-20 15:30:00,61.24,61.25,61.13,61.2,20937.0,50.5273,50.5355,50.4365,50.4943,20937.0
2020-08-20 15:35:00,61.2,61.23,61.11,61.14,28863.0,50.4943,50.519,50.42,50.4447,28863.0
2020-08-20 15:40:00,61.14,61.24,61.13,61.18,29972.0,50.4447,50.5273,50.4365,50.4778,29972.0
2020-08-20 15:45:00,61.19,61.25,61.13,61.18,30714.0,50.486,50.5355,50.4365,50.4778,30714.0
2020-08-20 15:50:00,61.17,61.2,61.11,61.15,88370.0,50.4695,50.4943,50.42,50.453,88370.0
2020-08-20 15:55:00,61.14,61.18,60.95,60.98,192740.0,50.4447,50.4778,50.288,50.3127,192740.0
2020-08-21 09:30:00,61.0,61.21,60.84,61.06,140866.0,50.3292,50.5025,50.1972,50.3787,140866.0
2020-08-21 09:35:00,61.04,61.06,60.72,61.06,19560.0,50.3622,50.3787,50.0982,50.3787,19560.0
2020-08-21 09:40:00,61.04,61.04,60.81,60.86,22937.0,50.3622,50.3622,50.1725,50.2137,22937.0
2020-08-21 09:45:00,60.89,61.27,60.89,61.16,10864.0,50.2385,50.552,50.2385,50.4613,10864.0
2020-08-21 09:50:00,61.2,61.2,61.0,61.12,11729.0,50.4943,50.4943,50.3292,50.4282,11729.0
2020-08-21 09:55:00,61.11,61.25,61.03,61.21,8243.0,50.42,50.5355,50.354,50.5025,8243.0
2020-08-21 10:00:00,61.24,61.36,61.18,61.18,16639.0,50.5273,50.6263,50.4778,50.4778,16639.0
2020-08-21 10:05:00,61.2,61.49,61.12,61.47,19150.0,50.4943,50.7335,50.4282,50.717,19150.0
2020-08-21 10:10:00,61.46,61.65,61.4,61.61,63378.0,50.7088,50.8655,50.6593,50.8325,63378.0
2020-08-21 10:15:00,61.6,61.72,61.55,61.66,16137.0,50.8243,50.9233,50.783,50.8738,16137.0
2020-08-21 10:20:00,61.65,61.78,61.55,61.6,16742.0,50.8655,50.9728,50.783,50.8243,16742.0
2020-08-21 10:25:00,61.58,61.67,61.49,61.63,12336.0,50.8078,50.882,50.7335,50.849,12336.0
2020-08-21 10:30:00,61.64,61.65,61.5,61.59,9388.0,50.8573,50.8655,50.7418,50.816,9388.0
2020-08-21 10:35:00,61.58,61.78,61.57,61.71,11956.0,50.8078,50.9728,50.7995,50.915,11956.0
2020-08-21 10:40:00,61.7,61.76,61.63,61.68,9385.0,50.9068,50.9563,50.849,50.8903,9385.0
2020-08-21 10:45:00,61.66,61.66,61.25,61.33,28184.0,50.8738,50.8738,50.5355,50.6015,28184.0
2020-08-21 10:50:00,61.33,61.45,61.28,61.41,6832.0,50.6015,50.7005,50.5603,50.6675,6832.0
2020-08-21 10:55:00,61.4,61.41,61.23,61.34,6703.0,50.6593,50.6675,50.519,50.6098,6703.0
2020-08-21 11:00:00,61.31,61.39,61.27,61.37,10585.0,50.585,50.651,50.552,50.6345,10585.0
2020-08-21 11:05:00,61.41,61.58,61.35,61.52,14712.0,50.6675,50.8078,50.618,50.7583,14712.0
2020-08-21 11:10:00,61.57,61.68,61.54,61.56,20898.0,50.7995,50.8903,50.7748,50.7913,20898.0
2020-08-21 11:15:00,61.53,61.56,61.33,61.33,9903.0,50.7665,50.7913,50.6015,50.6015,9903.0
2020-08-21 11:20:00,61.32,61.38,61.18,61.29,17882.0,50.5933,50.6428,50.4778,50.5685,17882.0
2020-08-21 11:25:00,61.27,61.29,61.15,61.17,8989.0,50.552,50.5685,50.453,50.4695,8989.0
2020-08-21 11:30:00,61.17,61.29,61.11,61.24,11597.0,50.4695,50.5685,50.42,50.5273,11597.0
2020-08-21 11:35:00,61.21,61.22,61.06,61.22,26828.0,50.5025,50.5108,50.3787,50.5108,26828.0
2020-08-21 11:40:00,61.19,61.23,61.06,61.08,129581.0,50.486,50.519,50.3787,50.3952,129581.0
2020-08-21 11:45:00,61.08,61.27,61.06,61.16,23907.0,50.3952,50.552,50.3787,50.4613,23907.0
2020-08-21 11:50:00,61.17,61.21,61.02,61.03,8027.0,50.4695,50.5025,50.3457,50.354,8027.0
2020-08-21 11:55:00,61.01,61.14,61.0,61.06,102636.0,50.3375,50.4447,50.3292,50.3787,102636.0
2020-08-21 12:00:00,61.07,61.1,61.02,61.02,46183.0,50.387,50.4117,50.3457,50.3457,46183.0
2020-08-21 12:05:00,61.05,61.12,61.01,61.04,23342.0,50.3705,50.4282,50.3375,50.3622,23342.0
2020-08-21 12:10:00,61.01,61.06,61.0,61.03,10621.0,50.3375,50.3787,50.3292,50.354,10621.0
2020-08-21 12:15:00,61.04,61.06,60.99,61.03,11581.0,50.3622,50.3787,50.321,50.354,11581.0
2020-08-21 12:20:00,61.02,61.06,60.99,61.01,6878.0,50.3457,50.3787,50.321,50.3375,6878.0
2020-08-21 12:25:00,61.0,61.04,60.92,60.95,19900.0,50.3292,50.3622,50.2632,50.288,19900.0
2020-08-21 12:30:00,60.96,61.04,60.9,60.95,18413.0,50.2962,50.3622,50.2467,50.288,18413.0
2020-08-21 12:35:00,60.95,61.02,60.92,60.94,11172.0,50.288,50.3457,50.2632,50.2797,11172.0
2020-08-21 12:40:00,60.95,60.96,60.88,60.93,38194.0,50.288,50.2962,50.2302,50.2715,38194.0
2020-08-21 12:45:00,60.95,60.96,60.77,60.81,17697.0,50.288,50.2962,50.1395,50.1725,17697.0
2020-08-21 12:50:00,60.81,60.97,60.79,60.95,13090.0,50.1725,50.3045,50.156,50.288,13090.0
2020-08-21 12:55:00,60.94,60.95,60.78,60.84,30608.0,50.2797,50.288,50.1477,50.1972,30608.0
2020-08-21 13:00:00,60.84,60.92,60.79,60.92,22242.0,50.1972,50.2632,50.156,50.2632,22242.0
2020-08-21 13:05:00,60.89,61.03,60.89,61.03,8600.0,50.2385,50.354,50.2385,50.354,8600.0
2020-08-21 13:10:00,61.02,61.06,60.99,61.01,16837.0,50.3457,50.3787,50.321,50.3375,16837.0
2020-08-21 13:15:00,61.0,61.04,60.92,60.93,6206.0,50.3292,50.3622,50.2632,50.2715,6206.0
2020-08-21 13:20:00,60.9,61.01,60.89,60.95,12532.0,50.2467,50.3375,50.2385,50.288,12532.0
2020-08-21 13:25:00,60.95,61.03,60.93,61.0,9862.0,50.288,50.354,50.2715,50.3292,9862.0
2020-08-21 13:30:00,61.02,61.07,60.99,61.0,8717.0,50.3457,50.387,50.321,50.3292,8717.0
2020-08-21 13:35:00,60.99,61.03,60.95,61.01,5285.0,50.321,50.354,50.288,50.3375,5285.0
2020-08-21 13:40:00,61.01,61.08,60.98,61.08,10411.0,50.3375,50.3952,50.3127,50.3952,10411.0
2020-08-21 13:45:00,61.09,61.1,61.04,61.08,8000.0,50.4035,50.4117,50.3622,50.3952,8000.0
2020-08-21 13:50:00,61.04,61.06,60.96,60.97,8535.0,50.3622,50.3787,50.2962,50.3045,8535.0
2020-08-21 13:55:00,60.96,61.03,60.95,61.03,12121.0,50.2962,50.354,50.288,50.354,12121.0
2020-08-21 14:00:00,61.03,61.05,60.94,60.96,15353.0,50.354,50.3705,50.2797,50.2962,15353.0
2020-08-21 14:05:00,60.95,61.04,60.94,61.01,16048.0,50.288,50.3622,50.2797,50.3375,16048.0
2020-08-21 14:10:00,60.99,61.1,60.97,61.05,8689.0,50.321,50.4117,50.3045,50.3705,8689.0
2020-08-21 14:15:00,61.06,61.06,60.93,60.94,22094.0,50.3787,50.3787,50.2715,50.2797,22094.0
2020-08-21 14:20:00,60.94,61.06,60.94,61.01,6610.0,50.2797,50.3787,50.2797,50.3375,6610.0
2020-08-21 14:25:00,61.01,61.02,60.96,60.98,11693.0,50.3375,50.3457,50.2962,50.3127,11693.0
2020-08-21 14:30:00,61.0,61.04,60.96,61.0,10182.0,50.3292,50.3622,50.2962,50.3292,10182.0
2020-08-21 14:35:00,61.02,61.04,60.97,60.98,8416.0,50.3457,50.3622,50.3045,50.3127,8416.0
2020-08-21 14:40:00,60.99,60.99,60.86,60.92,13296.0,50.321,50.321,50.2137,50.2632,13296.0
2020-08-21 14:45:00,60.9,60.9,60.76,60.8,18740.0,50.2467,50.2467,50.1312,50.1642,18740.0
2020-08-21 14:50:00,60.8,60.82,60.75,60.75,11871.0,50.1642,50.1807,50.123,50.123,11871.0
2020-08-21 14:55:00,60.75,60.78,60.71,60.76,27082.0,50.123,50.1477,50.09,50.1312,27082.0
2020-08-21 15:00:00,60.76,60.88,60.75,60.76,22243.0,50.1312,50.2302,50.123,50.1312,22243.0
2020-08-21 15:05:00,60.76,60.85,60.75,60.82,16227.0,50.1312,50.2055,50.123,50.1807,16227.0
2020-08-21 15:10:00,60.81,60.86,60.78,60.82,16924.0,50.1725,50.2137,50.1477,50.1807,16924.0
2020-08-21 15:15:00,60.83,60.85,60.63,60.68,23615.0,50.189,50.2055,50.024,50.0652,23615.0
2020-08-21 15:20:00,60.68,60.76,60.67,60.75,24718.0,50.0652,50.1312,50.057,50.123,24718.0
2020-08-21 15:25:00,60.75,60.76,60.68,60.72,23929.0,50.123,50.1312,50.0652,50.0982,23929.0
2020-08-21 15:30:00,60.72,60.72,60.57,60.62,32477.0,50.0982,50.0982,49.9745,50.0157,32477.0
2020-08-21 15:35:00,60.61,60.69,60.58,60.58,36340.0,50.0075,50.0735,49.9827,49.9827,36340.0
2020-08-21 15:40:00,60.59,60.7,60.57,60.63,43661.0,49.991,50.0817,49.9745,50.024,43661.0
2020-08-21 15:45:00,60.63,60.71,60.63,60.65,55281.0,50.024,50.09,50.024,50.0405,55281.0
2020-08-21 15:50:00,60.64,60.94,60.61,60.89,133092.0,50.0322,50.2797,50.0075,50.2385,133092.0
2020-08-21 15:55:00,60.89,61.0,60.88,60.97,215314.0,50.2385,50.3292,50.2302,50.3045,215314.0
2020-08-24 09:30:00,61.25,61.59,61.15,61.15,100745.0,50.5355,50.816,50.453,50.453,100745.0
2020-08-24 09:35:00,61.13,61.14,60.67,60.8,69190.0,50.4365,50.4447,50.057,50.1642,69190.0
2020-08-24 09:40:00,60.77,61.11,60.76,61.01,43247.0,50.1395,50.42,50.1312,50.3375,43247.0
2020-08-24 09:45:00,61.01,61.1,60.85,60.86,17490.0,50.3375,50.4117,50.2055,50.2137,17490.0
2020-08-24 09:50:00,60.81,61.5,60.71,61.5,64195.0,50.1725,50.7418,50.09,50.7418,64195.0
2020-08-24 09:55:00,61.49,61.57,61.22,61.23,27191.0,50.7335,50.7995,50.5108,50.519,27191.0
2020-08-24 10:00:00,61.25,61.95,61.11,61.94,51139.0,50.5355,51.1131,50.42,51.1048,51139.0
2020-08-24 10:05:00,61.95,62.58,61.95,62.46,82584.0,51.1131,51.6328,51.1131,51.5338,82584.0
2020-08-24 10:10:00,62.52,62.66,62.43,62.48,43500.0,51.5833,51.6989,51.5091,51.5503,43500.0
2020-08-24 10:15:00,62.43,62.64,62.42,62.64,19089.0,51.5091,51.6824,51.5008,51.6824,19089.0
2020-08-24 10:20:00,62.63,62.89,62.61,62.86,26251.0,51.6741,51.8886,51.6576,51.8639,26251.0
2020-08-24 10:25:00,62.87,63.17,62.84,63.09,54687.0,51.8721,52.1196,51.8474,52.0536,54687.0
2020-08-24 10:30:00,63.11,63.49,63.08,63.37,78782.0,52.0701,52.3837,52.0454,52.2847,78782.0
2020-08-24 10:35:00,63.37,63.48,63.19,63.34,58118.0,52.2847,52.3754,52.1361,52.2599,58118.0
2020-08-24 10:40:00,63.33,63.6,63.33,63.49,78650.0,52.2517,52.4744,52.2517,52.3837,78650.0
2020-08-24 10:45:00,63.51,63.54,62.96,63.18,45553.0,52.4002,52.4249,51.9464,52.1279,45553.0
2020-08-24 10:50:00,63.2,63.39,63.1,63.15,34283.0,52.1444,52.3012,52.0619,52.1031,34283.0
2020-08-24 10:55:00,63.16,63.4,63.02,63.39,24417.0,52.1114,52.3094,51.9959,52.3012,24417.0
2020-08-24 11:00:00,63.36,63.37,62.98,63.06,24651.0,52.2764,52.2847,51.9629,52.0289,24651.0
2020-08-24 11:05:00,63.03,63.3,63.03,63.15,22090.0,52.0041,52.2269,52.0041,52.1031,22090.0
2020-08-24 11:10:00,63.12,63.36,63.1,63.3,62634.0,52.0784,52.2764,52.0619,52.2269,62634.0
2020-08-24 11:15:00,63.3,63.37,63.27,63.37,6023.0,52.2269,52.2847,52.2021,52.2847,6023.0
2020-08-24 11:20:00,63.35,63.37,63.24,63.3,17014.0,52.2682,52.2847,52.1774,52.2269,17014.0
2020-08-24 11:25:00,63.3,63.5,63.3,63.48,22486.0,52.2269,52.3919,52.2269,52.3754,22486.0
2020-08-24 11:30:00,63.48,63.68,63.42,63.67,36405.0,52.3754,52.5404,52.3259,52.5322,36405.0
2020-08-24 11:35:00,63.65,63.67,63.23,63.36,15142.0,52.5157,52.5322,52.1691,52.2764,15142.0
2020-08-24 11:40:00,63.31,63.44,63.3,63.43,14475.0,52.2352,52.3424,52.2269,52.3342,14475.0
2020-08-24 11:45:00,63.4,63.45,63.26,63.43,20048.0,52.3094,52.3507,52.1939,52.3342,20048.0
2020-08-24 11:50:00,63.41,63.6,63.37,63.5,21757.0,52.3177,52.4744,52.2847,52.3919,21757.0
2020-08-24 11:55:00,63.5,63.53,63.28,63.31,12800.0,52.3919,52.4167,52.2104,52.2352,12800.0
2020-08-24 12:00:00,63.33,63.34,63.11,63.15,15412.0,52.2517,52.2599,52.0701,52.1031,15412.0
2020-08-24 12:05:00,63.18,63.31,63.14,63.14,14282.0,52.1279,52.2352,52.0949,52.0949,14282.0
2020-08-24 12:10:00,63.15,63.41,63.14,63.32,28915.0,52.1031,52.3177,52.0949,52.2434,28915.0
2020-08-24 12:15:00,63.35,63.36,63.26,63.31,15940.0,52.2682,52.2764,52.1939,52.2352,15940.0
2020-08-24 12:20:00,63.29,63.34,63.13,63.15,13506.0,52.2186,52.2599,52.0866,52.1031,13506.0
2020-08-24 12:25:00,63.13,63.21,63.11,63.21,21388.0,52.0866,52.1526,52.0701,52.1526,21388.0
2020-08-24 12:30:00,63.19,63.27,63.06,63.07,10512.0,52.1361,52.2021,52.0289,52.0371,10512.0
2020-08-24 12:35:00,63.05,63.15,63.01,63.04,12917.0,52.0206,52.1031,51.9876,52.0124,12917.0
2020-08-24 12:40:00,63.06,63.19,62.99,63.19,13656.0,52.0289,52.1361,51.9711,52.1361,13656.0
2020-08-24 12:45:00,63.16,63.16,62.95,63.0,9168.0,52.1114,52.1114,51.9381,51.9794,9168.0
2020-08-24 12:50:00,63.0,63.05,62.95,62.97,19473.0,51.9794,52.0206,51.9381,51.9546,19473.0
2020-08-24 12:55:00,62.99,62.99,62.92,62.94,7401.0,51.9711,51.9711,51.9134,51.9299,7401.0
2020-08-24 13:00:00,62.94,63.07,62.92,62.92,14632.0,51.9299,52.0371,51.9134,51.9134,14632.0
2020-08-24 13:05:00,62.91,62.96,62.82,62.82,14939.0,51.9051,51.9464,51.8309,51.8309,14939.0
2020-08-24 13:10:00,62.82,62.95,62.82,62.9,14486.0,51.8309,51.9381,51.8309,51.8969,14486.0
2020-08-24 13:15:00,62.92,62.95,62.74,62.85,63373.0,51.9134,51.9381,51.7649,51.8556,63373.0
2020-08-24 13:20:00,62.85,62.94,62.84,62.88,15411.0,51.8556,51.9299,51.8474,51.8804,15411.0
2020-08-24 13:25:00,62.85,62.94,62.82,62.93,13333.0,51.8556,51.9299,51.8309,51.9216,13333.0
2020-08-24 13:30:00,62.95,63.06,62.94,62.96,13775.0,51.9381,52.0289,51.9299,51.9464,13775.0
2020-08-24 13:35:00,62.95,63.01,62.9,62.97,9538.0,51.9381,51.9876,51.8969,51.9546,9538.0
2020-08-24 13:40:00,62.97,63.02,62.86,62.87,12872.0,51.9546,51.9959,51.8639,51.8721,12872.0
2020-08-24 13:45:00,62.86,62.88,62.77,62.84,8350.0,51.8639,51.8804,51.7896,51.8474,8350.0
2020-08-24 13:50:00,62.84,62.91,62.8,62.86,9489.0,51.8474,51.9051,51.8144,51.8639,9489.0
2020-08-24 13:55:00,62.85,62.9,62.75,62.75,9907.0,51.8556,51.8969,51.7731,51.7731,9907.0
2020-08-24 14:00:00,62.79,62.79,62.68,62.73,11966.0,51.8061,51.8061,51.7154,51.7566,11966.0
2020-08-24 14:05:00,62.72,62.83,62.7,62.82,9845.0,51.7484,51.8391,51.7319,51.8309,9845.0
2020-08-24 14:10:00,62.82,62.82,62.73,62.76,10353.0,51.8309,51.8309,51.7566,51.7814,10353.0
2020-08-24 14:15:00,62.76,62.82,62.67,62.82,21724.0,51.7814,51.8309,51.7071,51.8309,21724.0
2020-08-24 14:20:00,62.79,62.96,62.79,62.96,17748.0,51.8061,51.9464,51.8061,51.9464,17748.0
2020-08-24 14:25:00,62.95,62.98,62.82,62.98,11994.0,51.9381,51.9629,51.8309,51.9629,11994.0
2020-08-24 14:30:00,62.97,62.97,62.84,62.87,12186.0,51.9546,51.9546,51.8474,51.8721,12186.0
2020-08-24 14:35:00,62.89,63.03,62.87,62.99,12773.0,51.8886,52.0041,51.8721,51.9711,12773.0
2020-08-24 14:40:00,62.98,63.15,62.96,63.11,15539.0,51.9629,52.1031,51.9464,52.0701,15539.0
2020-08-24 14:45:00,63.12,63.28,63.09,63.28,19045.0,52.0784,52.2104,52.0536,52.2104,19045.0
2020-08-24 14:50:00,63.26,63.37,63.26,63.31,14230.0,52.1939,52.2847,52.1939,52.2352,14230.0
2020-08-24 14:55:00,63.31,63.36,63.22,63.26,17959.0,52.2352,52.2764,52.1609,52.1939,17959.0
2020-08-24 15:00:00,63.24,63.38,63.24,63.29,14488.0,52.1774,52.2929,52.1774,52.2186,14488.0
2020-08-24 15:05:00,63.28,63.33,63.24,63.24,11563.0,52.2104,52.2517,52.1774,52.1774,11563.0
2020-08-24 15:10:00,63.26,63.27,63.11,63.16,16834.0,52.1939,52.2021,52.0701,52.1114,16834.0
2020-08-24 15:15:00,63.16,63.24,63.14,63.19,11533.0,52.1114,52.1774,52.0949,52.1361,11533.0
2020-08-24 15:20:00,63.2,63.32,63.2,63.32,15333.0,52.1444,52.2434,52.1444,52.2434,15333.0
2020-08-24 15:25:00,63.31,63.45,63.28,63.45,19883.0,52.2352,52.3507,52.2104,52.3507,19883.0
2020-08-24 15:30:00,63.44,63.5,63.35,63.4,23123.0,52.3424,52.3919,52.2682,52.3094,23123.0
2020-08-24 15:35:00,63.36,63.46,63.35,63.44,20587.0,52.2764,52.3589,52.2682,52.3424,20587.0
2020-08-24 15:40:00,63.43,63.44,63.31,63.37,24187.0,52.3342,52.3424,52.2352,52.2847,24187.0
2020-08-24 15:45:00,63.38,63.44,63.33,63.44,31425.0,52.2929,52.3424,52.2517,52.3424,31425.0
2020-08-24 15:50:00,63.46,63.5,63.34,63.43,52849.0,52.3589,52.3919,52.2599,52.3342,52849.0
2020-08-24 15:55:00,63.42,63.67,63.41,63.66,123018.0,52.3259,52.5322,52.3177,52.5239,123018.0
2020-08-25 09:30:00,63.7,63.95,63.52,63.73,75646.0,52.5569,52.7632,52.4084,52.5817,75646.0
2020-08-25 09:35:00,63.65,63.65,62.9,62.97,23058.0,52.5157,52.5157,51.8969,51.9546,23058.0
2020-08-25 09:40:00,63.01,63.17,62.67,62.84,15630.0,51.9876,52.1196,51.7071,51.8474,15630.0
2020-08-25 09:45:00,62.86,62.91,62.58,62.87,39304.0,51.8639,51.9051,51.6328,51.8721,39304.0
2020-08-25 09:50:00,62.93,63.07,62.6,62.93,18976.0,51.9216,52.0371,51.6494,51.9216,18976.0
2020-08-25 09:55:00,62.92,62.92,62.62,62.77,25327.0,51.9134,51.9134,51.6659,51.7896,25327.0
2020-08-25 10:00:00,62.82,62.91,62.4,62.55,23475.0,51.8309,51.9051,51.4843,51.6081,23475.0
2020-08-25 10:05:00,62.51,62.54,62.11,62.19,29524.0,51.5751,51.5998,51.2451,51.3111,29524.0
2020-08-25 10:10:00,62.18,62.28,61.92,61.99,32183.0,51.3028,51.3853,51.0883,51.1461,32183.0
2020-08-25 10:15:00,61.99,62.25,61.98,62.11,23036.0,51.1461,51.3606,51.1378,51.2451,23036.0
2020-08-25 10:20:00,62.09,62.26,62.03,62.18,9520.0,51.2286,51.3688,51.1791,51.3028,9520.0
2020-08-25 10:25:00,62.21,62.21,61.86,62.05,20384.0,51.3276,51.3276,51.0388,51.1956,20384.0
2020-08-25 10:30:00,62.01,62.09,61.77,61.85,14153.0,51.1626,51.2286,50.9645,51.0305,14153.0
2020-08-25 10:35:00,61.85,61.96,61.64,61.95,26240.0,51.0305,51.1213,50.8573,51.1131,26240.0
2020-08-25 10:40:00,61.92,61.93,61.68,61.85,23164.0,51.0883,51.0966,50.8903,51.0305,23164.0
2020-08-25 10:45:00,61.88,61.89,61.72,61.75,34624.0,51.0553,51.0636,50.9233,50.948,34624.0
2020-08-25 10:50:00,61.74,61.88,61.66,61.69,10117.0,50.9398,51.0553,50.8738,50.8985,10117.0
2020-08-25 10:55:00,61.68,61.72,61.53,61.68,24007.0,50.8903,50.9233,50.7665,50.8903,24007.0
2020-08-25 11:00:00,61.68,61.94,61.64,61.93,23572.0,50.8903,51.1048,50.8573,51.0966,23572.0
2020-08-25 11:05:00,61.89,61.9,61.74,61.78,19454.0,51.0636,51.0718,50.9398,50.9728,19454.0
2020-08-25 11:10:00,61.8,61.85,61.68,61.76,24698.0,50.9893,51.0305,50.8903,50.9563,24698.0
2020-08-25 11:15:00,61.75,61.75,61.51,61.51,23221.0,50.948,50.948,50.75,50.75,23221.0
2020-08-25 11:20:00,61.51,61.57,61.47,61.57,14846.0,50.75,50.7995,50.717,50.7995,14846.0
2020-08-25 11:25:00,61.59,61.82,61.58,61.8,12058.0,50.816,51.0058,50.8078,50.9893,12058.0
2020-08-25 11:30:00,61.78,61.89,61.78,61.87,20340.0,50.9728,51.0636,50.9728,51.0471,20340.0
2020-08-25 11:35:00,61.85,61.86,61.47,61.48,20210.0,51.0305,51.0388,50.717,50.7253,20210.0
2020-08-25 11:40:00,61.47,61.52,61.43,61.52,37567.0,50.717,50.7583,50.684,50.7583,37567.0
2020-08-25 11:45:00,61.53,61.67,61.5,61.66,42633.0,50.7665,50.882,50.7418,50.8738,42633.0
2020-08-25 11:50:00,61.66,61.66,61.54,61.57,26225.0,50.8738,50.8738,50.7748,50.7995,26225.0
2020-08-25 11:55:00,61.58,61.65,61.51,61.57,18185.0,50.8078,50.8655,50.75,50.7995,18185.0
2020-08-25 12:00:00,61.57,61.71,61.51,61.7,19494.0,50.7995,50.915,50.75,50.9068,19494.0
2020-08-25 12:05:00,61.7,61.81,61.68,61.8,15996.0,50.9068,50.9975,50.8903,50.9893,15996.0
2020-08-25 12:10:00,61.74,61.88,61.72,61.83,10286.0,50.9398,51.0553,50.9233,51.014,10286.0
2020-08-25 12:15:00,61.83,61.85,61.65,61.69,7566.0,51.014,51.0305,50.8655,50.8985,7566.0
2020-08-25 12:20:00,61.67,61.72,61.59,61.64,8687.0,50.882,50.9233,50.816,50.8573,8687.0
2020-08-25 12:25:00,61.66,61.7,61.59,61.59,10964.0,50.8738,50.9068,50.816,50.816,10964.0
2020-08-25 12:30:00,61.6,61.72,61.59,61.72,13068.0,50.8243,50.9233,50.816,50.9233,13068.0
2020-08-25 12:35:00,61.73,61.83,61.72,61.79,6624.0,50.9315,51.014,50.9233,50.981,6624.0
2020-08-25 12:40:00,61.79,61.83,61.72,61.82,6890.0,50.981,51.014,50.9233,51.0058,6890.0
2020-08-25 12:45:00,61.81,61.94,61.8,61.92,6661.0,50.9975,51.1048,50.9893,51.0883,6661.0
2020-08-25 12:50:00,61.92,61.92,61.8,61.86,9443.0,51.0883,51.0883,50.9893,51.0388,9443.0
2020-08-25 12:55:00,61.88,61.88,61.78,61.8,9994.0,51.0553,51.0553,50.9728,50.9893,9994.0
2020-08-25 13:00:00,61.81,61.81,61.68,61.69,12821.0,50.9975,50.9975,50.8903,50.8985,12821.0
2020-08-25 13:05:00,61.69,61.88,61.67,61.84,25510.0,50.8985,51.0553,50.882,51.0223,25510.0
2020-08-25 13:10:00,61.83,61.83,61.63,61.64,9459.0,51.014,51.014,50.849,50.8573,9459.0
2020-08-25 13:15:00,61.64,61.67,61.59,61.64,7089.0,50.8573,50.882,50.816,50.8573,7089.0
2020-08-25 13:20:00,61.65,61.71,61.56,61.58,9326.0,50.8655,50.915,50.7913,50.8078,9326.0
2020-08-25 13:25:00,61.55,61.59,61.5,61.58,22948.0,50.783,50.816,50.7418,50.8078,22948.0
2020-08-25 13:30:00,61.57,61.73,61.56,61.73,8409.0,50.7995,50.9315,50.7913,50.9315,8409.0
2020-08-25 13:35:00,61.71,61.72,61.68,61.7,8399.0,50.915,50.9233,50.8903,50.9068,8399.0
2020-08-25 13:40:00,61.72,61.78,61.71,61.71,5815.0,50.9233,50.9728,50.915,50.915,5815.0
2020-08-25 13:45:00,61.7,61.79,61.67,61.77,10123.0,50.9068,50.981,50.882,50.9645,10123.0
2020-08-25 13:50:00,61.74,61.76,61.68,61.76,12521.0,50.9398,50.9563,50.8903,50.9563,12521.0
2020-08-25 13:55:00,61.74,61.74,61.68,61.7,9926.0,50.9398,50.9398,50.8903,50.9068,9926.0
2020-08-25 14:00:00,61.71,61.73,61.63,61.71,13995.0,50.915,50.9315,50.849,50.915,13995.0
2020-08-25 14:05:00,61.71,61.73,61.62,61.65,8920.0,50.915,50.9315,50.8408,50.8655,8920.0
2020-08-25 14:10:00,61.63,61.72,61.54,61.56,15167.0,50.849,50.9233,50.7748,50.7913,15167.0
2020-08-25 14:15:00,61.59,61.63,61.46,61.56,28340.0,50.816,50.849,50.7088,50.7913,28340.0
2020-08-25 14:20:00,61.54,61.58,61.5,61.54,7897.0,50.7748,50.8078,50.7418,50.7748,7897.0
2020-08-25 14:25:00,61.52,61.63,61.52,61.57,15513.0,50.7583,50.849,50.7583,50.7995,15513.0
2020-08-25 14:30:00,61.57,61.57,61.44,61.46,15969.0,50.7995,50.7995,50.6923,50.7088,15969.0
2020-08-25 14:35:00,61.45,61.59,61.41,61.55,20140.0,50.7005,50.816,50.6675,50.783,20140.0
2020-08-25 14:40:00,61.54,61.56,61.46,61.53,10463.0,50.7748,50.7913,50.7088,50.7665,10463.0
2020-08-25 14:45:00,61.53,61.55,61.48,61.53,13626.0,50.7665,50.783,50.7253,50.7665,13626.0
2020-08-25 14:50:00,61.54,61.54,61.46,61.48,11348.0,50.7748,50.7748,50.7088,50.7253,11348.0
2020-08-25 14:55:00,61.48,61.51,61.43,61.44,13767.0,50.7253,50.75,50.684,50.6923,13767.0
2020-08-25 15:00:00,61.45,61.56,61.43,61.47,12787.0,50.7005,50.7913,50.684,50.717,12787.0
2020-08-25 15:05:00,61.49,61.57,61.47,61.57,20424.0,50.7335,50.7995,50.717,50.7995,20424.0
2020-08-25 15:10:00,61.58,61.65,61.57,61.61,9840.0,50.8078,50.8655,50.7995,50.8325,9840.0
2020-08-25 15:15:00,61.62,61.72,61.61,61.68,14842.0,50.8408,50.9233,50.8325,50.8903,14842.0
2020-08-25 15:20:00,61.69,61.78,61.66,61.77,23079.0,50.8985,50.9728,50.8738,50.9645,23079.0
2020-08-25 15:25:00,61.75,61.82,61.71,61.75,15495.0,50.948,51.0058,50.915,50.948,15495.0
2020-08-25 15:30:00,61.75,61.82,61.72,61.73,15094.0,50.948,51.0058,50.9233,50.9315,15094.0
2020-08-25 15:35:00,61.74,61.75,61.59,61.61,15503.0,50.9398,50.948,50.816,50.8325,15503.0
2020-08-25 15:40:00,61.6,61.66,61.58,61.65,24585.0,50.8243,50.8738,50.8078,50.8655,24585.0
2020-08-25 15:45:00,61.66,61.71,61.64,61.69,36449.0,50.8738,50.915,50.8573,50.8985,36449.0
2020-08-25 15:50:00,61.64,61.78,61.62,61.77,62625.0,50.8573,50.9728,50.8408,50.9645,62625.0
2020-08-25 15:55:00,61.77,61.78,61.6,61.6,134702.0,50.9645,50.9728,50.8243,50.8243,134702.0
2020-08-26 09:30:00,61.42,61.59,61.16,61.43,145530.0,50.6758,50.816,50.4613,50.684,145530.0
2020-08-26 09:35:00,61.37,61.65,61.05,61.65,33603.0,50.6345,50.8655,50.3705,50.8655,33603.0
2020-08-26 09:40:00,61.62,61.84,61.57,61.58,15230.0,50.8408,51.0223,50.7995,50.8078,15230.0
2020-08-26 09:45:00,61.59,61.78,61.54,61.62,16453.0,50.816,50.9728,50.7748,50.8408,16453.0
2020-08-26 09:50:00,61.63,61.71,61.5,61.66,19992.0,50.849,50.915,50.7418,50.8738,19992.0
2020-08-26 09:55:00,61.7,61.77,61.5,61.61,11988.0,50.9068,50.9645,50.7418,50.8325,11988.0
2020-08-26 10:00:00,61.59,61.69,61.52,61.55,20109.0,50.816,50.8985,50.7583,50.783,20109.0
2020-08-26 10:05:00,61.58,61.63,61.45,61.5,30722.0,50.8078,50.849,50.7005,50.7418,30722.0
2020-08-26 10:10:00,61.45,61.59,61.37,61.38,14954.0,50.7005,50.816,50.6345,50.6428,14954.0
2020-08-26 10:15:00,61.35,61.39,61.28,61.33,26492.0,50.618,50.651,50.5603,50.6015,26492.0
2020-08-26 10:20:00,61.33,61.37,61.23,61.36,27968.0,50.6015,50.6345,50.519,50.6263,27968.0
2020-08-26 10:25:00,61.38,61.39,61.21,61.34,21203.0,50.6428,50.651,50.5025,50.6098,21203.0
2020-08-26 10:30:00,61.33,61.35,61.09,61.15,17173.0,50.6015,50.618,50.4035,50.453,17173.0
2020-08-26 10:35:00,61.13,61.16,61.03,61.1,15093.0,50.4365,50.4613,50.354,50.4117,15093.0
2020-08-26 10:40:00,61.11,61.34,61.05,61.26,24923.0,50.42,50.6098,50.3705,50.5438,24923.0
2020-08-26 10:45:00,61.32,61.39,61.04,61.18,47936.0,50.5933,50.651,50.3622,50.4778,47936.0
2020-08-26 10:50:00,61.18,61.38,61.14,61.17,122612.0,50.4778,50.6428,50.4447,50.4695,122612.0
2020-08-26 10:55:00,61.17,61.26,61.03,61.07,29768.0,50.4695,50.5438,50.354,50.387,29768.0
2020-08-26 11:00:00,61.03,61.04,60.88,60.93,21158.0,50.354,50.3622,50.2302,50.2715,21158.0
2020-08-26 11:05:00,60.94,61.0,60.85,60.89,16707.0,50.2797,50.3292,50.2055,50.2385,16707.0
2020-08-26 11:10:00,60.9,61.07,60.9,61.01,8850.0,50.2467,50.387,50.2467,50.3375,8850.0
2020-08-26 11:15:00,60.99,60.99,60.77,60.77,15867.0,50.321,50.321,50.1395,50.1395,15867.0
2020-08-26 11:20:00,60.78,60.8,60.66,60.68,27993.0,50.1477,50.1642,50.0487,50.0652,27993.0
2020-08-26 11:25:00,60.68,60.94,60.67,60.93,7845.0,50.0652,50.2797,50.057,50.2715,7845.0
2020-08-26 11:30:00,60.93,60.93,60.71,60.78,10099.0,50.2715,50.2715,50.09,50.1477,10099.0
2020-08-26 11:35:00,60.74,60.83,60.65,60.83,25724.0,50.1147,50.189,50.0405,50.189,25724.0
2020-08-26 11:40:00,60.82,60.83,60.69,60.74,8788.0,50.1807,50.189,50.0735,50.1147,8788.0
2020-08-26 11:45:00,60.73,60.98,60.73,60.96,15011.0,50.1065,50.3127,50.1065,50.2962,15011.0
2020-08-26 11:50:00,60.98,61.08,60.83,60.87,15071.0,50.3127,50.3952,50.189,50.222,15071.0
2020-08-26 11:55:00,60.89,60.91,60.8,60.8,10879.0,50.2385,50.255,50.1642,50.1642,10879.0
2020-08-26 12:00:00,60.81,60.81,60.65,60.72,10256.0,50.1725,50.1725,50.0405,50.0982,10256.0
2020-08-26 12:05:00,60.7,60.71,60.54,60.69,30121.0,50.0817,50.09,49.9497,50.0735,30121.0
2020-08-26 12:10:00,60.7,60.74,60.63,60.7,11713.0,50.0817,50.1147,50.024,50.0817,11713.0
2020-08-26 12:15:00,60.74,60.93,60.73,60.91,8179.0,50.1147,50.2715,50.1065,50.255,8179.0
2020-08-26 12:20:00,60.91,60.93,60.82,60.86,6591.0,50.255,50.2715,50.1807,50.2137,6591.0
2020-08-26 12:25:00,60.86,60.88,60.78,60.81,13764.0,50.2137,50.2302,50.1477,50.1725,13764.0
2020-08-26 12:30:00,60.81,60.82,60.7,60.77,22443.0,50.1725,50.1807,50.0817,50.1395,22443.0
2020-08-26 12:35:00,60.77,60.91,60.76,60.84,25197.0,50.1395,50.255,50.1312,50.1972,25197.0
2020-08-26 12:40:00,60.83,61.05,60.82,61.02,22980.0,50.189,50.3705,50.1807,50.3457,22980.0
2020-08-26 12:45:00,61.0,61.1,60.94,60.98,29420.0,50.3292,50.4117,50.2797,50.3127,29420.0
2020-08-26 12:50:00,61.0,61.01,60.86,60.97,12700.0,50.3292,50.3375,50.2137,50.3045,12700.0
2020-08-26 12:55:00,60.91,60.93,60.86,60.88,8973.0,50.255,50.2715,50.2137,50.2302,8973.0
2020-08-26 13:00:00,60.88,60.94,60.83,60.94,21822.0,50.2302,50.2797,50.189,50.2797,21822.0
2020-08-26 13:05:00,60.94,60.97,60.91,60.95,7903.0,50.2797,50.3045,50.255,50.288,7903.0
2020-08-26 13:10:00,60.95,61.0,60.9,60.9,10690.0,50.288,50.3292,50.2467,50.2467,10690.0
2020-08-26 13:15:00,60.91,60.92,60.71,60.74,16515.0,50.255,50.2632,50.09,50.1147,16515.0
2020-08-26 13:20:00,60.71,60.76,60.63,60.64,12992.0,50.09,50.1312,50.024,50.0322,12992.0
2020-08-26 13:25:00,60.66,60.74,60.64,60.72,9960.0,50.0487,50.1147,50.0322,50.0982,9960.0
2020-08-26 13:30:00,60.7,60.71,60.6,60.62,13435.0,50.0817,50.09,49.9992,50.0157,13435.0
2020-08-26 13:35:00,60.63,60.65,60.59,60.6,13761.0,50.024,50.0405,49.991,49.9992,13761.0
2020-08-26 13:40:00,60.59,60.61,60.51,60.53,19206.0,49.991,50.0075,49.925,49.9415,19206.0
2020-08-26 13:45:00,60.52,60.6,60.44,60.52,72011.0,49.9332,49.9992,49.8672,49.9332,72011.0
2020-08-26 13:50:00,60.54,60.68,60.52,60.54,23215.0,49.9497,50.0652,49.9332,49.9497,23215.0
2020-08-26 13:55:00,60.55,60.64,60.55,60.64,16005.0,49.958,50.0322,49.958,50.0322,16005.0
2020-08-26 14:00:00,60.62,60.75,60.62,60.71,16376.0,50.0157,50.123,50.0157,50.09,16376.0
2020-08-26 14:05:00,60.71,60.72,60.62,60.65,14255.0,50.09,50.0982,50.0157,50.0405,14255.0
2020-08-26 14:10:00,60.65,60.68,60.6,60.62,10983.0,50.0405,50.0652,49.9992,50.0157,10983.0
2020-08-26 14:15:00,60.63,60.67,60.52,60.58,17484.0,50.024,50.057,49.9332,49.9827,17484.0
2020-08-26 14:20:00,60.58,60.71,60.55,60.7,30050.0,49.9827,50.09,49.958,50.0817,30050.0
2020-08-26 14:25:00,60.7,60.75,60.62,60.64,36942.0,50.0817,50.123,50.0157,50.0322,36942.0
2020-08-26 14:30:00,60.65,60.68,60.58,60.64,21531.0,50.0405,50.0652,49.9827,50.0322,21531.0
2020-08-26 14:35:00,60.65,60.65,60.5,60.51,29919.0,50.0405,50.0405,49.9167,49.925,29919.0
2020-08-26 14:40:00,60.5,60.52,60.43,60.44,20496.0,49.9167,49.9332,49.859,49.8672,20496.0
2020-08-26 14:45:00,60.45,60.46,60.23,60.23,29915.0,49.8755,49.8837,49.6939,49.6939,29915.0
2020-08-26 14:50:00,60.23,60.42,60.23,60.3,24505.0,49.6939,49.8507,49.6939,49.7517,24505.0
2020-08-26 14:55:00,60.32,60.38,60.22,60.23,41432.0,49.7682,49.8177,49.6857,49.6939,41432.0
2020-08-26 15:00:00,60.22,60.31,60.19,60.21,28776.0,49.6857,49.7599,49.6609,49.6774,28776.0
2020-08-26 15:05:00,60.19,60.29,60.14,60.27,44275.0,49.6609,49.7434,49.6197,49.7269,44275.0
2020-08-26 15:10:00,60.26,60.32,60.2,60.32,27494.0,49.7187,49.7682,49.6692,49.7682,27494.0
2020-08-26 15:15:00,60.33,60.35,60.16,60.23,34619.0,49.7764,49.7929,49.6362,49.6939,34619.0
2020-08-26 15:20:00,60.23,60.32,60.21,60.29,24572.0,49.6939,49.7682,49.6774,49.7434,24572.0
2020-08-26 15:25:00,60.3,60.44,60.28,60.34,19698.0,49.7517,49.8672,49.7352,49.7847,19698.0
2020-08-26 15:30:00,60.34,60.52,60.28,60.29,56068.0,49.7847,49.9332,49.7352,49.7434,56068.0
2020-08-26 15:35:00,60.3,60.36,60.24,60.3,25676.0,49.7517,49.8012,49.7022,49.7517,25676.0
2020-08-26 15:40:00,60.31,60.33,60.19,60.24,34758.0,49.7599,49.7764,49.6609,49.7022,34758.0
2020-08-26 15:45:00,60.24,60.31,60.22,60.25,35379.0,49.7022,49.7599,49.6857,49.7104,35379.0
2020-08-26 15:50:00,60.25,60.29,60.17,60.26,56090.0,49.7104,49.7434,49.6444,49.7187,56090.0
2020-08-26 15:55:00,60.26,60.27,60.01,60.03,226462.0,49.7187,49.7269,49.5124,49.5289,226462.0
2020-08-27 09:30:00,60.18,60.4,59.86,60.25,107360.0,49.6527,49.8342,49.3887,49.7104,107360.0
2020-08-27 09:35:00,60.17,60.19,59.73,59.77,60863.0,49.6444,49.6609,49.2814,49.3144,60863.0
2020-08-27 09:40:00,59.76,59.79,59.55,59.63,44537.0,49.3062,49.3309,49.1329,49.1989,44537.0
2020-08-27 09:45:00,59.65,59.69,59.35,59.46,65185.0,49.2154,49.2484,48.9679,49.0586,65185.0
2020-08-27 09:50:00,59.46,59.7,59.4,59.58,51949.0,49.0586,49.2566,49.0091,49.1576,51949.0
2020-08-27 09:55:00,59.54,59.69,59.48,59.65,27983.0,49.1246,49.2484,49.0751,49.2154,27983.0
2020-08-27 10:00:00,59.66,59.84,59.51,59.65,52254.0,49.2236,49.3722,49.0999,49.2154,52254.0
2020-08-27 10:05:00,59.67,59.83,59.27,59.3,37558.0,49.2319,49.3639,48.9019,48.9266,37558.0
2020-08-27 10:10:00,59.34,59.4,59.21,59.22,27159.0,48.9596,49.0091,48.8524,48.8606,27159.0
2020-08-27 10:15:00,59.24,59.37,59.2,59.36,20290.0,48.8771,48.9844,48.8441,48.9761,20290.0
2020-08-27 10:20:00,59.34,59.42,59.14,59.35,51726.0,48.9596,49.0256,48.7946,48.9679,51726.0
2020-08-27 10:25:00,59.35,59.62,59.32,59.41,28861.0,48.9679,49.1906,48.9431,49.0174,28861.0
2020-08-27 10:30:00,59.41,59.72,59.36,59.71,38568.0,49.0174,49.2732,48.9761,49.2649,38568.0
2020-08-27 10:35:00,59.7,59.84,59.63,59.69,36859.0,49.2566,49.3722,49.1989,49.2484,36859.0
2020-08-27 10:40:00,59.69,59.85,59.66,59.81,44392.0,49.2484,49.3804,49.2236,49.3474,44392.0
2020-08-27 10:45:00,59.79,60.08,59.75,60.06,45808.0,49.3309,49.5702,49.2979,49.5537,45808.0
2020-08-27 10:50:00,60.02,60.41,60.01,60.4,28701.0,49.5207,49.8424,49.5124,49.8342,28701.0
2020-08-27 10:55:00,60.4,60.43,60.16,60.32,37230.0,49.8342,49.859,49.6362,49.7682,37230.0
2020-08-27 11:00:00,60.34,60.35,60.15,60.15,17027.0,49.7847,49.7929,49.6279,49.6279,17027.0
2020-08-27 11:05:00,60.15,60.15,59.91,59.92,24409.0,49.6279,49.6279,49.4299,49.4382,24409.0
2020-08-27 11:10:00,59.91,60.03,59.85,59.98,16635.0,49.4299,49.5289,49.3804,49.4877,16635.0
2020-08-27 11:15:00,59.97,60.06,59.87,59.99,35201.0,49.4794,49.5537,49.3969,49.4959,35201.0
2020-08-27 11:20:00,59.97,60.01,59.85,59.99,15299.0,49.4794,49.5124,49.3804,49.4959,15299.0
2020-08-27 11:25:00,59.96,59.97,59.8,59.85,9860.0,49.4712,49.4794,49.3392,49.3804,9860.0
2020-08-27 11:30:00,59.8,59.84,59.72,59.8,11513.0,49.3392,49.3722,49.2732,49.3392,11513.0
2020-08-27 11:35:00,59.79,59.86,59.77,59.82,14247.0,49.3309,49.3887,49.3144,49.3557,14247.0
2020-08-27 11:40:00,59.84,59.95,59.84,59.85,14723.0,49.3722,49.4629,49.3722,49.3804,14723.0
2020-08-27 11:45:00,59.86,59.88,59.59,59.66,43712.0,49.3887,49.4052,49.1659,49.2236,43712.0
2020-08-27 11:50:00,59.66,59.81,59.64,59.8,20460.0,49.2236,49.3474,49.2071,49.3392,20460.0
2020-08-27 11:55:00,59.78,59.91,59.71,59.72,29553.0,49.3227,49.4299,49.2649,49.2732,29553.0
2020-08-27 12:00:00,59.73,59.87,59.67,59.77,20601.0,49.2814,49.3969,49.2319,49.3144,20601.0
2020-08-27 12:05:00,59.78,59.8,59.62,59.63,17210.0,49.3227,49.3392,49.1906,49.1989,17210.0
2020-08-27 12:10:00,59.64,59.66,59.53,59.56,18499.0,49.2071,49.2236,49.1164,49.1411,18499.0
2020-08-27 12:15:00,59.57,59.57,59.33,59.35,53796.0,49.1494,49.1494,48.9514,48.9679,53796.0
2020-08-27 12:20:00,59.35,59.41,59.27,59.37,28801.0,48.9679,49.0174,48.9019,48.9844,28801.0
2020-08-27 12:25:00,59.36,59.36,59.14,59.21,46394.0,48.9761,48.9761,48.7946,48.8524,46394.0
2020-08-27 12:30:00,59.21,59.3,59.08,59.13,50582.0,48.8524,48.9266,48.7451,48.7864,50582.0
2020-08-27 12:35:00,59.11,59.22,59.07,59.13,26741.0,48.7699,48.8606,48.7369,48.7864,26741.0
2020-08-27 12:40:00,59.16,59.22,59.09,59.2,20916.0,48.8111,48.8606,48.7534,48.8441,20916.0
2020-08-27 12:45:00,59.18,59.24,59.13,59.19,21980.0,48.8276,48.8771,48.7864,48.8359,21980.0
2020-08-27 12:50:00,59.17,59.21,59.11,59.15,21582.0,48.8194,48.8524,48.7699,48.8029,21582.0
2020-08-27 12:55:00,59.14,59.2,59.08,59.15,13803.0,48.7946,48.8441,48.7451,48.8029,13803.0
2020-08-27 13:00:00,59.15,59.17,59.08,59.09,13920.0,48.8029,48.8194,48.7451,48.7534,13920.0
2020-08-27 13:05:00,59.1,59.33,59.08,59.33,17715.0,48.7616,48.9514,48.7451,48.9514,17715.0
2020-08-27 13:10:00,59.33,59.47,59.29,59.35,25595.0,48.9514,49.0669,48.9184,48.9679,25595.0
2020-08-27 13:15:00,59.35,59.39,59.27,59.28,27437.0,48.9679,49.0009,48.9019,48.9101,27437.0
2020-08-27 13:20:00,59.28,59.54,59.28,59.47,14852.0,48.9101,49.1246,48.9101,49.0669,14852.0
2020-08-27 13:25:00,59.48,59.51,59.37,59.42,15154.0,49.0751,49.0999,48.9844,49.0256,15154.0
2020-08-27 13:30:00,59.44,59.46,59.41,59.43,12590.0,49.0421,49.0586,49.0174,49.0339,12590.0
2020-08-27 13:35:00,59.42,59.45,59.37,59.43,12236.0,49.0256,49.0504,48.9844,49.0339,12236.0
2020-08-27 13:40:00,59.44,59.45,59.33,59.33,10107.0,49.0421,49.0504,48.9514,48.9514,10107.0
2020-08-27 13:45:00,59.34,59.38,59.32,59.37,7812.0,48.9596,48.9926,48.9431,48.9844,7812.0
2020-08-27 13:50:00,59.37,59.37,59.2,59.21,18314.0,48.9844,48.9844,48.8441,48.8524,18314.0
2020-08-27 13:55:00,59.21,59.45,59.21,59.43,20256.0,48.8524,49.0504,48.8524,49.0339,20256.0
2020-08-27 14:00:00,59.43,59.62,59.43,59.59,14857.0,49.0339,49.1906,49.0339,49.1659,14857.0
2020-08-27 14:05:00,59.6,59.6,59.46,59.48,9693.0,49.1741,49.1741,49.0586,49.0751,9693.0
2020-08-27 14:10:00,59.5,59.55,59.45,59.46,15032.0,49.0916,49.1329,49.0504,49.0586,15032.0
2020-08-27 14:15:00,59.44,59.48,59.31,59.31,22432.0,49.0421,49.0751,48.9349,48.9349,22432.0
2020-08-27 14:20:00,59.33,59.42,59.29,59.34,11930.0,48.9514,49.0256,48.9184,48.9596,11930.0
2020-08-27 14:25:00,59.34,59.49,59.32,59.49,36876.0,48.9596,49.0834,48.9431,49.0834,36876.0
2020-08-27 14:30:00,59.5,59.63,59.49,59.58,44281.0,49.0916,49.1989,49.0834,49.1576,44281.0
2020-08-27 14:35:00,59.58,59.69,59.49,59.55,11454.0,49.1576,49.2484,49.0834,49.1329,11454.0
2020-08-27 14:40:00,59.56,59.63,59.52,59.53,12257.0,49.1411,49.1989,49.1081,49.1164,12257.0
2020-08-27 14:45:00,59.56,59.78,59.56,59.77,28419.0,49.1411,49.3227,49.1411,49.3144,28419.0
2020-08-27 14:50:00,59.78,59.78,59.62,59.63,29874.0,49.3227,49.3227,49.1906,49.1989,29874.0
2020-08-27 14:55:00,59.65,59.74,59.59,59.6,14697.0,49.2154,49.2897,49.1659,49.1741,14697.0
2020-08-27 15:00:00,59.6,59.69,59.55,59.67,14161.0,49.1741,49.2484,49.1329,49.2319,14161.0
2020-08-27 15:05:00,59.65,59.78,59.59,59.75,61501.0,49.2154,49.3227,49.1659,49.2979,61501.0
2020-08-27 15:10:00,59.76,59.85,59.67,59.85,23726.0,49.3062,49.3804,49.2319,49.3804,23726.0
2020-08-27 15:15:00,59.82,59.97,59.79,59.96,14796.0,49.3557,49.4794,49.3309,49.4712,14796.0
2020-08-27 15:20:00,59.99,60.01,59.89,59.93,25309.0,49.4959,49.5124,49.4134,49.4464,25309.0
2020-08-27 15:25:00,59.95,60.03,59.92,59.96,14244.0,49.4629,49.5289,49.4382,49.4712,14244.0
2020-08-27 15:30:00,59.98,60.1,59.97,60.07,20008.0,49.4877,49.5867,49.4794,49.5619,20008.0
2020-08-27 15:35:00,60.07,60.09,60.0,60.08,49468.0,49.5619,49.5784,49.5042,49.5702,49468.0
2020-08-27 15:40:00,60.08,60.09,59.98,60.0,37577.0,49.5702,49.5784,49.4877,49.5042,37577.0
2020-08-27 15:45:00,60.0,60.15,59.96,60.15,53736.0,49.5042,49.6279,49.4712,49.6279,53736.0
2020-08-27 15:50:00,60.14,60.24,60.1,60.22,91696.0,49.6197,49.7022,49.5867,49.6857,91696.0
2020-08-27 15:55:00,60.22,60.31,60.15,60.26,194466.0,49.6857,49.7599,49.6279,49.7187,194466.0
2020-08-28 09:30:00,60.35,61.24,60.35,61.1,124721.0,49.7929,50.5273,49.7929,50.4117,124721.0
2020-08-28 09:35:00,61.1,61.41,61.03,61.41,62413.0,50.4117,50.6675,50.354,50.6675,62413.0
2020-08-28 09:40:00,61.39,61.67,61.25,61.62,73004.0,50.651,50.882,50.5355,50.8408,73004.0
2020-08-28 09:45:00,61.64,61.95,61.58,61.91,64740.0,50.8573,51.1131,50.8078,51.0801,64740.0
2020-08-28 09:50:00,61.93,61.93,61.47,61.56,34703.0,51.0966,51.0966,50.717,50.7913,34703.0
2020-08-28 09:55:00,61.52,61.55,61.18,61.24,25079.0,50.7583,50.783,50.4778,50.5273,25079.0
2020-08-28 10:00:00,61.25,61.4,60.93,60.97,43304.0,50.5355,50.6593,50.2715,50.3045,43304.0
2020-08-28 10:05:00,61.01,61.11,60.94,61.09,25358.0,50.3375,50.42,50.2797,50.4035,25358.0
2020-08-28 10:10:00,61.14,61.3,60.95,61.3,25225.0,50.4447,50.5768,50.288,50.5768,25225.0
2020-08-28 10:15:00,61.22,61.44,61.15,61.4,25791.0,50.5108,50.6923,50.453,50.6593,25791.0
2020-08-28 10:20:00,61.36,61.56,61.32,61.45,32597.0,50.6263,50.7913,50.5933,50.7005,32597.0
2020-08-28 10:25:00,61.42,61.42,61.19,61.2,21045.0,50.6758,50.6758,50.486,50.4943,21045.0
2020-08-28 10:30:00,61.22,61.47,61.15,61.17,17073.0,50.5108,50.717,50.453,50.4695,17073.0
2020-08-28 10:35:00,61.15,61.23,61.15,61.2,13889.0,50.453,50.519,50.453,50.4943,13889.0
2020-08-28 10:40:00,61.19,61.32,61.17,61.29,18233.0,50.486,50.5933,50.4695,50.5685,18233.0
2020-08-28 10:45:00,61.22,61.44,61.2,61.4,17712.0,50.5108,50.6923,50.4943,50.6593,17712.0
2020-08-28 10:50:00,61.41,61.41,61.22,61.28,21071.0,50.6675,50.6675,50.5108,50.5603,21071.0
2020-08-28 10:55:00,61.29,61.34,61.18,61.3,25912.0,50.5685,50.6098,50.4778,50.5768,25912.0
2020-08-28 11:00:00,61.29,61.45,61.23,61.45,18951.0,50.5685,50.7005,50.519,50.7005,18951.0
2020-08-28 11:05:00,61.46,61.53,61.38,61.44,10996.0,50.7088,50.7665,50.6428,50.6923,10996.0
2020-08-28 11:10:00,61.47,61.52,61.4,61.46,14781.0,50.717,50.7583,50.6593,50.7088,14781.0
2020-08-28 11:15:00,61.43,61.52,61.42,61.43,10297.0,50.684,50.7583,50.6758,50.684,10297.0
2020-08-28 11:20:00,61.44,61.54,61.44,61.47,11884.0,50.6923,50.7748,50.6923,50.717,11884.0
2020-08-28 11:25:00,61.47,61.49,61.35,61.39,12900.0,50.717,50.7335,50.618,50.651,12900.0
2020-08-28 11:30:00,61.39,61.44,61.33,61.41,8279.0,50.651,50.6923,50.6015,50.6675,8279.0
2020-08-28 11:35:00,61.43,61.62,61.41,61.57,13579.0,50.684,50.8408,50.6675,50.7995,13579.0
2020-08-28 11:40:00,61.56,61.58,61.51,61.55,7883.0,50.7913,50.8078,50.75,50.783,7883.0
2020-08-28 11:45:00,61.55,61.64,61.51,61.51,20027.0,50.783,50.8573,50.75,50.75,20027.0
2020-08-28 11:50:00,61.51,61.59,61.4,61.4,7543.0,50.75,50.816,50.6593,50.6593,7543.0
2020-08-28 11:55:00,61.42,61.5,61.25,61.39,34258.0,50.6758,50.7418,50.5355,50.651,34258.0
2020-08-28 12:00:00,61.37,61.42,61.3,61.3,7724.0,50.6345,50.6758,50.5768,50.5768,7724.0
2020-08-28 12:05:00,61.32,61.39,61.24,61.39,10085.0,50.5933,50.651,50.5273,50.651,10085.0
2020-08-28 12:10:00,61.37,61.48,61.35,61.48,9752.0,50.6345,50.7253,50.618,50.7253,9752.0
2020-08-28 12:15:00,61.46,61.55,61.43,61.55,10651.0,50.7088,50.783,50.684,50.783,10651.0
2020-08-28 12:20:00,61.52,61.55,61.46,61.49,7911.0,50.7583,50.783,50.7088,50.7335,7911.0
2020-08-28 12:25:00,61.49,61.54,61.45,61.5,14328.0,50.7335,50.7748,50.7005,50.7418,14328.0
2020-08-28 12:30:00,61.51,61.53,61.34,61.41,10041.0,50.75,50.7665,50.6098,50.6675,10041.0
2020-08-28 12:35:00,61.41,61.46,61.34,61.38,6348.0,50.6675,50.7088,50.6098,50.6428,6348.0
2020-08-28 12:40:00,61.37,61.56,61.36,61.55,15674.0,50.6345,50.7913,50.6263,50.783,15674.0
2020-08-28 12:45:00,61.53,61.57,61.48,61.52,20307.0,50.7665,50.7995,50.7253,50.7583,20307.0
2020-08-28 12:50:00,61.53,61.58,61.45,61.46,13824.0,50.7665,50.8078,50.7005,50.7088,13824.0
2020-08-28 12:55:00,61.47,61.52,61.43,61.46,14818.0,50.717,50.7583,50.684,50.7088,14818.0
2020-08-28 13:00:00,61.48,61.53,61.45,61.48,8592.0,50.7253,50.7665,50.7005,50.7253,8592.0
2020-08-28 13:05:00,61.51,61.61,61.49,61.59,16465.0,50.75,50.8325,50.7335,50.816,16465.0
2020-08-28 13:10:00,61.57,61.72,61.54,61.63,29518.0,50.7995,50.9233,50.7748,50.849,29518.0
2020-08-28 13:15:00,61.64,61.71,61.51,61.52,29902.0,50.8573,50.915,50.75,50.7583,29902.0
2020-08-28 13:20:00,61.54,61.63,61.54,61.61,22482.0,50.7748,50.849,50.7748,50.8325,22482.0
2020-08-28 13:25:00,61.6,61.6,61.49,61.49,6356.0,50.8243,50.8243,50.7335,50.7335,6356.0
2020-08-28 13:30:00,61.49,61.69,61.49,61.63,17489.0,50.7335,50.8985,50.7335,50.849,17489.0
2020-08-28 13:35:00,61.65,61.66,61.54,61.65,7092.0,50.8655,50.8738,50.7748,50.8655,7092.0
2020-08-28 13:40:00,61.66,61.66,61.58,61.6,9518.0,50.8738,50.8738,50.8078,50.8243,9518.0
2020-08-28 13:45:00,61.61,61.67,61.59,61.61,13434.0,50.8325,50.882,50.816,50.8325,13434.0
2020-08-28 13:50:00,61.62,61.69,61.6,61.65,7786.0,50.8408,50.8985,50.8243,50.8655,7786.0
2020-08-28 13:55:00,61.65,61.71,61.58,61.69,17179.0,50.8655,50.915,50.8078,50.8985,17179.0
2020-08-28 14:00:00,61.62,61.67,61.56,61.56,11477.0,50.8408,50.882,50.7913,50.7913,11477.0
2020-08-28 14:05:00,61.58,61.7,61.53,61.66,18058.0,50.8078,50.9068,50.7665,50.8738,18058.0
2020-08-28 14:10:00,61.66,61.8,61.66,61.79,15346.0,50.8738,50.9893,50.8738,50.981,15346.0
2020-08-28 14:15:00,61.79,61.9,61.77,61.9,25314.0,50.981,51.0718,50.9645,51.0718,25314.0
2020-08-28 14:20:00,61.89,62.07,61.85,62.07,59847.0,51.0636,51.2121,51.0305,51.2121,59847.0
2020-08-28 14:25:00,62.07,62.07,61.85,61.92,22204.0,51.2121,51.2121,51.0305,51.0883,22204.0
2020-08-28 14:30:00,61.92,61.92,61.79,61.86,19081.0,51.0883,51.0883,50.981,51.0388,19081.0
2020-08-28 14:35:00,61.89,61.91,61.81,61.83,15233.0,51.0636,51.0801,50.9975,51.014,15233.0
2020-08-28 14:40:00,61.83,61.83,61.74,61.81,14136.0,51.014,51.014,50.9398,50.9975,14136.0
2020-08-28 14:45:00,61.81,61.88,61.72,61.82,16861.0,50.9975,51.0553,50.9233,51.0058,16861.0
2020-08-28 14:50:00,61.84,61.88,61.74,61.88,20049.0,51.0223,51.0553,50.9398,51.0553,20049.0
2020-08-28 14:55:00,61.92,61.93,61.84,61.88,14277.0,51.0883,51.0966,51.0223,51.0553,14277.0
2020-08-28 15:00:00,61.88,61.91,61.84,61.87,20320.0,51.0553,51.0801,51.0223,51.0471,20320.0
2020-08-28 15:05:00,61.87,61.94,61.87,61.91,20647.0,51.0471,51.1048,51.0471,51.0801,20647.0
2020-08-28 15:10:00,61.89,61.95,61.81,61.87,24025.0,51.0636,51.1131,50.9975,51.0471,24025.0
2020-08-28 15:15:00,61.87,61.89,61.73,61.74,14040.0,51.0471,51.0636,50.9315,50.9398,14040.0
2020-08-28 15:20:00,61.74,61.87,61.72,61.73,15153.0,50.9398,51.0471,50.9233,50.9315,15153.0
2020-08-28 15:25:00,61.69,61.79,61.68,61.72,14584.0,50.8985,50.981,50.8903,50.9233,14584.0
2020-08-28 15:30:00,61.71,61.75,61.64,61.68,19734.0,50.915,50.948,50.8573,50.8903,19734.0
2020-08-28 15:35:00,61.68,61.74,61.65,61.73,45483.0,50.8903,50.9398,50.8655,50.9315,45483.0
2020-08-28 15:40:00,61.72,61.75,61.62,61.72,42259.0,50.9233,50.948,50.8408,50.9233,42259.0
2020-08-28 15:45:00,61.72,61.82,61.69,61.8,31577.0,50.9233,51.0058,50.8985,50.9893,31577.0
2020-08-28 15:50:00,61.8,61.83,61.67,61.69,60858.0,50.9893,51.014,50.882,50.8985,60858.0
2020-08-28 15:55:00,61.7,61.86,61.68,61.8,88614.0,50.9068,51.0388,50.8903,50.9893,88614.0
2020-08-31 09:30:00,61.85,61.92,60.66,60.74,61597.0,51.0305,51.0883,50.0487,50.1147,61597.0
2020-08-31 09:35:00,60.69,60.86,60.56,60.62,23377.0,50.0735,50.2137,49.9662,50.0157,23377.0
2020-08-31 09:40:00,60.63,60.71,60.25,60.3,32313.0,50.024,50.09,49.7104,49.7517,32313.0
2020-08-31 09:45:00,60.29,60.5,60.23,60.24,21132.0,49.7434,49.9167,49.6939,49.7022,21132.0
2020-08-31 09:50:00,60.27,60.28,59.76,59.85,41804.0,49.7269,49.7352,49.3062,49.3804,41804.0
2020-08-31 09:55:00,59.85,59.96,59.81,59.92,32720.0,49.3804,49.4712,49.3474,49.4382,32720.0
2020-08-31 10:00:00,59.88,60.02,59.73,60.02,28726.0,49.4052,49.5207,49.2814,49.5207,28726.0
2020-08-31 10:05:00,59.98,59.99,59.69,59.83,54581.0,49.4877,49.4959,49.2484,49.3639,54581.0
2020-08-31 10:10:00,59.86,60.04,59.8,59.91,27870.0,49.3887,49.5372,49.3392,49.4299,27870.0
2020-08-31 10:15:00,59.95,60.05,59.92,60.0,17913.0,49.4629,49.5454,49.4382,49.5042,17913.0
2020-08-31 10:20:00,60.02,60.02,59.82,59.86,22019.0,49.5207,49.5207,49.3557,49.3887,22019.0
2020-08-31 10:25:00,59.85,59.97,59.75,59.97,14389.0,49.3804,49.4794,49.2979,49.4794,14389.0
2020-08-31 10:30:00,59.96,60.24,59.96,60.2,22750.0,49.4712,49.7022,49.4712,49.6692,22750.0
2020-08-31 10:35:00,60.22,60.32,60.01,60.04,39858.0,49.6857,49.7682,49.5124,49.5372,39858.0
2020-08-31 10:40:00,60.05,60.06,59.95,60.0,23857.0,49.5454,49.5537,49.4629,49.5042,23857.0
2020-08-31 10:45:00,59.96,59.99,59.85,59.99,15887.0,49.4712,49.4959,49.3804,49.4959,15887.0
2020-08-31 10:50:00,60.01,60.08,59.97,60.03,7672.0,49.5124,49.5702,49.4794,49.5289,7672.0
2020-08-31 10:55:00,60.03,60.24,59.98,60.18,8757.0,49.5289,49.7022,49.4877,49.6527,8757.0
2020-08-31 11:00:00,60.2,60.2,59.99,60.06,9337.0,49.6692,49.6692,49.4959,49.5537,9337.0
2020-08-31 11:05:00,60.08,60.09,59.87,59.9,19964.0,49.5702,49.5784,49.3969,49.4217,19964.0
2020-08-31 11:10:00,59.91,59.92,59.72,59.83,26795.0,49.4299,49.4382,49.2732,49.3639,26795.0
2020-08-31 11:15:00,59.82,59.86,59.61,59.7,22150.0,49.3557,49.3887,49.1824,49.2566,22150.0
2020-08-31 11:20:00,59.73,59.74,59.47,59.5,26512.0,49.2814,49.2897,49.0669,49.0916,26512.0
2020-08-31 11:25:00,59.53,59.56,59.39,59.44,22046.0,49.1164,49.1411,49.0009,49.0421,22046.0
2020-08-31 11:30:00,59.44,59.45,59.31,59.36,23661.0,49.0421,49.0504,48.9349,48.9761,23661.0
2020-08-31 11:35:00,59.38,59.53,59.38,59.47,20145.0,48.9926,49.1164,48.9926,49.0669,20145.0
2020-08-31 11:40:00,59.5,59.74,59.5,59.63,19420.0,49.0916,49.2897,49.0916,49.1989,19420.0
2020-08-31 11:45:00,59.67,59.73,59.61,59.73,27381.0,49.2319,49.2814,49.1824,49.2814,27381.0
2020-08-31 11:50:00,59.73,59.82,59.67,59.69,24832.0,49.2814,49.3557,49.2319,49.2484,24832.0
2020-08-31 11:55:00,59.67,59.67,59.46,59.46,9422.0,49.2319,49.2319,49.0586,49.0586,9422.0
2020-08-31 12:00:00,59.46,59.5,59.35,59.38,42675.0,49.0586,49.0916,48.9679,48.9926,42675.0
2020-08-31 12:05:00,59.38,59.45,59.32,59.36,37549.0,48.9926,49.0504,48.9431,48.9761,37549.0
2020-08-31 12:10:00,59.38,59.44,59.34,59.35,31564.0,48.9926,49.0421,48.9596,48.9679,31564.0
2020-08-31 12:15:00,59.36,59.5,59.34,59.48,21553.0,48.9761,49.0916,48.9596,49.0751,21553.0
2020-08-31 12:20:00,59.49,59.54,59.45,59.51,16651.0,49.0834,49.1246,49.0504,49.0999,16651.0
2020-08-31 12:25:00,59.5,59.5,59.27,59.28,32568.0,49.0916,49.0916,48.9019,48.9101,32568.0
2020-08-31 12:30:00,59.29,59.31,59.19,59.3,29225.0,48.9184,48.9349,48.8359,48.9266,29225.0
2020-08-31 12:35:00,59.26,59.28,59.19,59.2,10937.0,48.8936,48.9101,48.8359,48.8441,10937.0
2020-08-31 12:40:00,59.21,59.26,59.12,59.13,27905.0,48.8524,48.8936,48.7781,48.7864,27905.0
2020-08-31 12:45:00,59.13,59.15,59.05,59.14,15619.0,48.7864,48.8029,48.7204,48.7946,15619.0
2020-08-31 12:50:00,59.13,59.21,59.11,59.17,12946.0,48.7864,48.8524,48.7699,48.8194,12946.0
2020-08-31 12:55:00,59.15,59.28,59.11,59.26,27222.0,48.8029,48.9101,48.7699,48.8936,27222.0
2020-08-31 13:00:00,59.28,59.28,59.13,59.17,12410.0,48.9101,48.9101,48.7864,48.8194,12410.0
2020-08-31 13:05:00,59.17,59.19,59.05,59.18,27166.0,48.8194,48.8359,48.7204,48.8276,27166.0
2020-08-31 13:10:00,59.19,59.21,59.06,59.12,36503.0,48.8359,48.8524,48.7286,48.7781,36503.0
2020-08-31 13:15:00,59.13,59.21,59.12,59.15,12199.0,48.7864,48.8524,48.7781,48.8029,12199.0
2020-08-31 13:20:00,59.15,59.16,59.1,59.14,5100.0,48.8029,48.8111,48.7616,48.7946,5100.0
2020-08-31 13:25:00,59.15,59.19,59.11,59.13,16006.0,48.8029,48.8359,48.7699,48.7864,16006.0
2020-08-31 13:30:00,59.15,59.15,59.07,59.11,14097.0,48.8029,48.8029,48.7369,48.7699,14097.0
2020-08-31 13:35:00,59.11,59.24,59.11,59.23,10630.0,48.7699,48.8771,48.7699,48.8689,10630.0
2020-08-31 13:40:00,59.22,59.27,59.13,59.15,18134.0,48.8606,48.9019,48.7864,48.8029,18134.0
2020-08-31 13:45:00,59.14,59.16,59.03,59.16,26313.0,48.7946,48.8111,48.7039,48.8111,26313.0
2020-08-31 13:50:00,59.14,59.23,59.09,59.09,14635.0,48.7946,48.8689,48.7534,48.7534,14635.0
2020-08-31 13:55:00,59.08,59.22,59.06,59.18,38739.0,48.7451,48.8606,48.7286,48.8276,38739.0
2020-08-31 14:00:00,59.19,59.19,59.07,59.12,10647.0,48.8359,48.8359,48.7369,48.7781,10647.0
2020-08-31 14:05:00,59.1,59.19,59.07,59.16,13851.0,48.7616,48.8359,48.7369,48.8111,13851.0
2020-08-31 14:10:00,59.16,59.17,59.09,59.11,15758.0,48.8111,48.8194,48.7534,48.7699,15758.0
2020-08-31 14:15:00,59.1,59.11,59.02,59.05,26152.0,48.7616,48.7699,48.6956,48.7204,26152.0
2020-08-31 14:20:00,59.07,59.07,59.01,59.03,20356.0,48.7369,48.7369,48.6874,48.7039,20356.0
2020-08-31 14:25:00,59.03,59.07,58.93,58.94,76898.0,48.7039,48.7369,48.6213,48.6296,76898.0
2020-08-31 14:30:00,58.94,59.05,58.94,59.02,18666.0,48.6296,48.7204,48.6296,48.6956,18666.0
2020-08-31 14:35:00,59.01,59.06,58.97,59.03,23982.0,48.6874,48.7286,48.6543,48.7039,23982.0
2020-08-31 14:40:00,59.03,59.06,58.95,58.97,34488.0,48.7039,48.7286,48.6378,48.6543,34488.0
2020-08-31 14:45:00,58.94,58.99,58.89,58.93,23701.0,48.6296,48.6709,48.5883,48.6213,23701.0
2020-08-31 14:50:00,58.9,58.93,58.72,58.79,45509.0,48.5966,48.6213,48.4481,48.5058,45509.0
2020-08-31 14:55:00,58.78,58.86,58.72,58.8,18425.0,48.4976,48.5636,48.4481,48.5141,18425.0
2020-08-31 15:00:00,58.8,58.92,58.8,58.86,24634.0,48.5141,48.6131,48.5141,48.5636,24634.0
2020-08-31 15:05:00,58.87,58.97,58.87,58.95,16141.0,48.5718,48.6543,48.5718,48.6378,16141.0
2020-08-31 15:10:00,58.96,59.0,58.93,58.96,25342.0,48.6461,48.6791,48.6213,48.6461,25342.0
2020-08-31 15:15:00,58.95,58.98,58.86,58.86,36616.0,48.6378,48.6626,48.5636,48.5636,36616.0
2020-08-31 15:20:00,58.87,58.88,58.8,58.85,35318.0,48.5718,48.5801,48.5141,48.5553,35318.0
2020-08-31 15:25:00,58.84,58.96,58.82,58.94,24074.0,48.5471,48.6461,48.5306,48.6296,24074.0
2020-08-31 15:30:00,58.95,59.02,58.93,58.97,29229.0,48.6378,48.6956,48.6213,48.6543,29229.0
2020-08-31 15:35:00,58.97,59.01,58.92,58.94,32043.0,48.6543,48.6874,48.6131,48.6296,32043.0
2020-08-31 15:40:00,58.93,58.93,58.75,58.76,58567.0,48.6213,48.6213,48.4728,48.4811,58567.0
2020-08-31 15:45:00,58.76,58.89,58.72,58.84,55721.0,48.4811,48.5883,48.4481,48.5471,55721.0
2020-08-31 15:50:00,58.75,58.83,58.64,58.65,109810.0,48.4728,48.5388,48.3821,48.3903,109810.0
2020-08-31 15:55:00,58.64,58.72,58.46,58.48,263346.0,48.3821,48.4481,48.2336,48.2501,263346.0
2020-09-01 09:30:00,58.38,58.38,57.71,58.17,219459.0,48.1676,48.1676,47.6148,47.9943,219459.0
2020-09-01 09:35:00,58.21,58.25,57.71,58.11,47321.0,48.0273,48.0603,47.6148,47.9448,47321.0
2020-09-01 09:40:00,58.18,58.68,58.06,58.53,39154.0,48.0025,48.4151,47.9035,48.2913,39154.0
2020-09-01 09:45:00,58.55,58.88,58.53,58.88,23692.0,48.3078,48.5801,48.2913,48.5801,23692.0
2020-09-01 09:50:00,58.85,58.98,58.7,58.96,30440.0,48.5553,48.6626,48.4316,48.6461,30440.0
2020-09-01 09:55:00,58.91,58.97,58.77,58.85,24566.0,48.6048,48.6543,48.4893,48.5553,24566.0
2020-09-01 10:00:00,58.83,58.96,58.59,58.62,31602.0,48.5388,48.6461,48.3408,48.3656,31602.0
2020-09-01 10:05:00,58.65,58.81,58.51,58.58,26603.0,48.3903,48.5223,48.2748,48.3326,26603.0
2020-09-01 10:10:00,58.54,58.54,58.36,58.38,21956.0,48.2996,48.2996,48.1511,48.1676,21956.0
2020-09-01 10:15:00,58.41,58.55,58.32,58.52,39195.0,48.1923,48.3078,48.1181,48.2831,39195.0
2020-09-01 10:20:00,58.52,58.9,58.5,58.75,31522.0,48.2831,48.5966,48.2666,48.4728,31522.0
2020-09-01 10:25:00,58.75,58.88,58.71,58.85,23595.0,48.4728,48.5801,48.4398,48.5553,23595.0
2020-09-01 10:30:00,58.86,58.92,58.78,58.9,19274.0,48.5636,48.6131,48.4976,48.5966,19274.0
2020-09-01 10:35:00,58.92,59.25,58.88,59.22,33213.0,48.6131,48.8854,48.5801,48.8606,33213.0
2020-09-01 10:40:00,59.22,59.3,59.15,59.25,27185.0,48.8606,48.9266,48.8029,48.8854,27185.0
2020-09-01 10:45:00,59.24,59.41,59.24,59.39,21406.0,48.8771,49.0174,48.8771,49.0009,21406.0
2020-09-01 10:50:00,59.39,59.41,59.26,59.3,24569.0,49.0009,49.0174,48.8936,48.9266,24569.0
2020-09-01 10:55:00,59.29,59.29,59.09,59.25,39997.0,48.9184,48.9184,48.7534,48.8854,39997.0
2020-09-01 11:00:00,59.22,59.22,58.96,59.08,24119.0,48.8606,48.8606,48.6461,48.7451,24119.0
2020-09-01 11:05:00,59.08,59.1,58.89,58.9,24227.0,48.7451,48.7616,48.5883,48.5966,24227.0
2020-09-01 11:10:00,58.93,58.96,58.69,58.7,23423.0,48.6213,48.6461,48.4233,48.4316,23423.0
2020-09-01 11:15:00,58.71,58.82,58.67,58.75,28481.0,48.4398,48.5306,48.4068,48.4728,28481.0
2020-09-01 11:20:00,58.75,58.75,58.58,58.65,21827.0,48.4728,48.4728,48.3326,48.3903,21827.0
2020-09-01 11:25:00,58.63,58.68,58.57,58.6,15299.0,48.3738,48.4151,48.3243,48.3491,15299.0
2020-09-01 11:30:00,58.58,58.77,58.58,58.76,17510.0,48.3326,48.4893,48.3326,48.4811,17510.0
2020-09-01 11:35:00,58.77,58.9,58.74,58.89,15593.0,48.4893,48.5966,48.4646,48.5883,15593.0
2020-09-01 11:40:00,58.87,58.97,58.84,58.85,13140.0,48.5718,48.6543,48.5471,48.5553,13140.0
2020-09-01 11:45:00,58.86,58.86,58.72,58.79,27264.0,48.5636,48.5636,48.4481,48.5058,27264.0
2020-09-01 11:50:00,58.78,58.91,58.76,58.88,14844.0,48.4976,48.6048,48.4811,48.5801,14844.0
2020-09-01 11:55:00,58.88,58.89,58.67,58.7,16271.0,48.5801,48.5883,48.4068,48.4316,16271.0
2020-09-01 12:00:00,58.72,58.72,58.48,58.52,28781.0,48.4481,48.4481,48.2501,48.2831,28781.0
2020-09-01 12:05:00,58.51,58.51,58.39,58.42,22687.0,48.2748,48.2748,48.1758,48.2006,22687.0
2020-09-01 12:10:00,58.43,58.43,58.29,58.34,18616.0,48.2088,48.2088,48.0933,48.1346,18616.0
2020-09-01 12:15:00,58.34,58.46,58.32,58.46,17495.0,48.1346,48.2336,48.1181,48.2336,17495.0
2020-09-01 12:20:00,58.46,58.47,58.38,58.38,9142.0,48.2336,48.2418,48.1676,48.1676,9142.0
2020-09-01 12:25:00,58.39,58.46,58.34,58.43,25602.0,48.1758,48.2336,48.1346,48.2088,25602.0
2020-09-01 12:30:00,58.44,58.44,58.31,58.37,24084.0,48.2171,48.2171,48.1098,48.1593,24084.0
2020-09-01 12:35:00,58.37,58.4,58.31,58.36,14501.0,48.1593,48.1841,48.1098,48.1511,14501.0
2020-09-01 12:40:00,58.37,58.38,58.31,58.35,18822.0,48.1593,48.1676,48.1098,48.1428,18822.0
2020-09-01 12:45:00,58.36,58.37,58.22,58.29,18795.0,48.1511,48.1593,48.0355,48.0933,18795.0
2020-09-01 12:50:00,58.3,58.47,58.29,58.45,14243.0,48.1016,48.2418,48.0933,48.2253,14243.0
2020-09-01 12:55:00,58.45,58.59,58.43,58.57,10072.0,48.2253,48.3408,48.2088,48.3243,10072.0
2020-09-01 13:00:00,58.57,58.59,58.55,58.58,9073.0,48.3243,48.3408,48.3078,48.3326,9073.0
2020-09-01 13:05:00,58.56,58.57,58.45,58.55,10866.0,48.3161,48.3243,48.2253,48.3078,10866.0
2020-09-01 13:10:00,58.54,58.58,58.53,58.56,21865.0,48.2996,48.3326,48.2913,48.3161,21865.0
2020-09-01 13:15:00,58.55,58.63,58.55,58.56,12633.0,48.3078,48.3738,48.3078,48.3161,12633.0
2020-09-01 13:20:00,58.54,58.54,58.38,58.41,14592.0,48.2996,48.2996,48.1676,48.1923,14592.0
2020-09-01 13:25:00,58.43,58.48,58.36,58.37,10121.0,48.2088,48.2501,48.1511,48.1593,10121.0
2020-09-01 13:30:00,58.37,58.4,58.28,58.29,12568.0,48.1593,48.1841,48.0851,48.0933,12568.0
2020-09-01 13:35:00,58.29,58.32,58.23,58.32,14428.0,48.0933,48.1181,48.0438,48.1181,14428.0
2020-09-01 13:40:00,58.3,58.32,58.25,58.32,9875.0,48.1016,48.1181,48.0603,48.1181,9875.0
2020-09-01 13:45:00,58.3,58.44,58.3,58.43,14612.0,48.1016,48.2171,48.1016,48.2088,14612.0
2020-09-01 13:50:00,58.42,58.46,58.28,58.33,25409.0,48.2006,48.2336,48.0851,48.1263,25409.0
2020-09-01 13:55:00,58.32,58.34,58.31,58.31,9012.0,48.1181,48.1346,48.1098,48.1098,9012.0
2020-09-01 14:00:00,58.32,58.43,58.3,58.43,13282.0,48.1181,48.2088,48.1016,48.2088,13282.0
2020-09-01 14:05:00,58.43,58.44,58.29,58.34,10235.0,48.2088,48.2171,48.0933,48.1346,10235.0
2020-09-01 14:10:00,58.34,58.39,58.34,58.36,11182.0,48.1346,48.1758,48.1346,48.1511,11182.0
2020-09-01 14:15:00,58.37,58.37,58.29,58.29,34452.0,48.1593,48.1593,48.0933,48.0933,34452.0
2020-09-01 14:20:00,58.28,58.29,58.2,58.24,16754.0,48.0851,48.0933,48.019,48.052,16754.0
2020-09-01 14:25:00,58.25,58.28,58.17,58.21,14763.0,48.0603,48.0851,47.9943,48.0273,14763.0
2020-09-01 14:30:00,58.21,58.29,58.2,58.22,21449.0,48.0273,48.0933,48.019,48.0355,21449.0
2020-09-01 14:35:00,58.23,58.31,58.17,58.3,38582.0,48.0438,48.1098,47.9943,48.1016,38582.0
2020-09-01 14:40:00,58.26,58.33,58.24,58.31,13843.0,48.0685,48.1263,48.052,48.1098,13843.0
2020-09-01 14:45:00,58.3,58.31,58.23,58.27,21735.0,48.1016,48.1098,48.0438,48.0768,21735.0
2020-09-01 14:50:00,58.27,58.32,58.22,58.23,24859.0,48.0768,48.1181,48.0355,48.0438,24859.0
2020-09-01 14:55:00,58.23,58.27,58.19,58.23,19862.0,48.0438,48.0768,48.0108,48.0438,19862.0
2020-09-01 15:00:00,58.23,58.28,58.21,58.27,24135.0,48.0438,48.0851,48.0273,48.0768,24135.0
2020-09-01 15:05:00,58.27,58.29,58.24,58.25,31744.0,48.0768,48.0933,48.052,48.0603,31744.0
2020-09-01 15:10:00,58.25,58.26,58.13,58.14,28205.0,48.0603,48.0685,47.9613,47.9695,28205.0
2020-09-01 15:15:00,58.14,58.32,58.13,58.27,22875.0,47.9695,48.1181,47.9613,48.0768,22875.0
2020-09-01 15:20:00,58.27,58.27,58.18,58.2,29200.0,48.0768,48.0768,48.0025,48.019,29200.0
2020-09-01 15:25:00,58.2,58.22,58.14,58.16,16186.0,48.019,48.0355,47.9695,47.986,16186.0
2020-09-01 15:30:00,58.16,58.44,58.12,58.4,38411.0,47.986,48.2171,47.953,48.1841,38411.0
2020-09-01 15:35:00,58.41,58.52,58.36,58.48,33021.0,48.1923,48.2831,48.1511,48.2501,33021.0
2020-09-01 15:40:00,58.5,58.66,58.48,58.57,47898.0,48.2666,48.3986,48.2501,48.3243,47898.0
2020-09-01 15:45:00,58.57,58.64,58.52,58.58,46658.0,48.3243,48.3821,48.2831,48.3326,46658.0
2020-09-01 15:50:00,58.57,58.73,58.5,58.61,89755.0,48.3243,48.4563,48.2666,48.3573,89755.0
2020-09-01 15:55:00,58.61,58.82,58.57,58.79,213680.0,48.3573,48.5306,48.3243,48.5058,213680.0
2020-09-02 09:30:00,58.59,58.6,57.86,58.4,120189.0,48.3408,48.3491,47.7385,48.1841,120189.0
2020-09-02 09:35:00,58.52,58.58,57.83,58.13,43782.0,48.2831,48.3326,47.7138,47.9613,43782.0
2020-09-02 09:40:00,58.05,58.11,57.86,58.1,32831.0,47.8953,47.9448,47.7385,47.9365,32831.0
2020-09-02 09:45:00,58.04,58.14,57.88,57.98,28133.0,47.887,47.9695,47.755,47.8375,28133.0
2020-09-02 09:50:00,57.92,58.28,57.9,58.11,48196.0,47.788,48.0851,47.7715,47.9448,48196.0
2020-09-02 09:55:00,58.11,58.56,58.11,58.51,25263.0,47.9448,48.3161,47.9448,48.2748,25263.0
2020-09-02 10:00:00,58.52,58.8,58.46,58.72,39279.0,48.2831,48.5141,48.2336,48.4481,39279.0
2020-09-02 10:05:00,58.67,58.82,58.64,58.79,23474.0,48.4068,48.5306,48.3821,48.5058,23474.0
2020-09-02 10:10:00,58.81,58.93,58.75,58.87,26965.0,48.5223,48.6213,48.4728,48.5718,26965.0
2020-09-02 10:15:00,58.88,59.0,58.85,58.94,19027.0,48.5801,48.6791,48.5553,48.6296,19027.0
2020-09-02 10:20:00,58.95,59.08,58.9,59.06,31663.0,48.6378,48.7451,48.5966,48.7286,31663.0
2020-09-02 10:25:00,59.04,59.09,58.76,58.95,42803.0,48.7121,48.7534,48.4811,48.6378,42803.0
2020-09-02 10:30:00,58.98,59.75,58.98,59.67,80635.0,48.6626,49.2979,48.6626,49.2319,80635.0
2020-09-02 10:35:00,59.65,59.86,59.58,59.76,58976.0,49.2154,49.3887,49.1576,49.3062,58976.0
2020-09-02 10:40:00,59.79,59.89,59.6,59.8,57874.0,49.3309,49.4134,49.1741,49.3392,57874.0
2020-09-02 10:45:00,59.78,59.78,59.47,59.57,50087.0,49.3227,49.3227,49.0669,49.1494,50087.0
2020-09-02 10:50:00,59.58,59.64,59.35,59.57,29829.0,49.1576,49.2071,48.9679,49.1494,29829.0
2020-09-02 10:55:00,59.54,59.64,59.43,59.59,22102.0,49.1246,49.2071,49.0339,49.1659,22102.0
2020-09-02 11:00:00,59.58,59.7,59.55,59.66,14757.0,49.1576,49.2566,49.1329,49.2236,14757.0
2020-09-02 11:05:00,59.67,59.8,59.62,59.7,22112.0,49.2319,49.3392,49.1906,49.2566,22112.0
2020-09-02 11:10:00,59.66,59.79,59.55,59.57,28685.0,49.2236,49.3309,49.1329,49.1494,28685.0
2020-09-02 11:15:00,59.54,59.59,59.34,59.39,16683.0,49.1246,49.1659,48.9596,49.0009,16683.0
2020-09-02 11:20:00,59.4,59.4,59.23,59.34,27194.0,49.0091,49.0091,48.8689,48.9596,27194.0
2020-09-02 11:25:00,59.37,59.44,59.28,59.34,17870.0,48.9844,49.0421,48.9101,48.9596,17870.0
2020-09-02 11:30:00,59.32,59.52,59.3,59.45,35539.0,48.9431,49.1081,48.9266,49.0504,35539.0
2020-09-02 11:35:00,59.46,59.66,59.45,59.63,30453.0,49.0586,49.2236,49.0504,49.1989,30453.0
2020-09-02 11:40:00,59.59,59.59,59.4,59.55,31165.0,49.1659,49.1659,49.0091,49.1329,31165.0
2020-09-02 11:45:00,59.56,59.74,59.55,59.61,27347.0,49.1411,49.2897,49.1329,49.1824,27347.0
2020-09-02 11:50:00,59.62,59.87,59.6,59.84,17572.0,49.1906,49.3969,49.1741,49.3722,17572.0
2020-09-02 11:55:00,59.85,59.92,59.77,59.78,26644.0,49.3804,49.4382,49.3144,49.3227,26644.0
2020-09-02 12:00:00,59.77,59.77,59.55,59.6,24432.0,49.3144,49.3144,49.1329,49.1741,24432.0
2020-09-02 12:05:00,59.58,59.62,59.36,59.48,18237.0,49.1576,49.1906,48.9761,49.0751,18237.0
2020-09-02 12:10:00,59.48,59.59,59.41,59.54,13651.0,49.0751,49.1659,49.0174,49.1246,13651.0
2020-09-02 12:15:00,59.49,59.66,59.49,59.57,17568.0,49.0834,49.2236,49.0834,49.1494,17568.0
2020-09-02 12:20:00,59.58,59.74,59.56,59.71,26610.0,49.1576,49.2897,49.1411,49.2649,26610.0
2020-09-02 12:25:00,59.73,59.88,59.68,59.83,20350.0,49.2814,49.4052,49.2401,49.3639,20350.0
2020-09-02 12:30:00,59.85,59.9,59.74,59.77,55150.0,49.3804,49.4217,49.2897,49.3144,55150.0
2020-09-02 12:35:00,59.78,59.81,59.59,59.64,18697.0,49.3227,49.3474,49.1659,49.2071,18697.0
2020-09-02 12:40:00,59.66,59.79,59.64,59.73,11936.0,49.2236,49.3309,49.2071,49.2814,11936.0
2020-09-02 12:45:00,59.75,59.76,59.59,59.59,11164.0,49.2979,49.3062,49.1659,49.1659,11164.0
2020-09-02 12:50:00,59.65,59.65,59.46,59.48,12985.0,49.2154,49.2154,49.0586,49.0751,12985.0
2020-09-02 12:55:00,59.5,59.56,59.47,59.48,14425.0,49.0916,49.1411,49.0669,49.0751,14425.0
2020-09-02 13:00:00,59.46,59.48,59.33,59.37,14533.0,49.0586,49.0751,48.9514,48.9844,14533.0
2020-09-02 13:05:00,59.37,59.42,59.35,59.39,16363.0,48.9844,49.0256,48.9679,49.0009,16363.0
2020-09-02 13:10:00,59.39,59.45,59.35,59.41,14636.0,49.0009,49.0504,48.9679,49.0174,14636.0
2020-09-02 13:15:00,59.44,59.49,59.4,59.47,12697.0,49.0421,49.0834,49.0091,49.0669,12697.0
2020-09-02 13:20:00,59.49,59.53,59.42,59.53,14446.0,49.0834,49.1164,49.0256,49.1164,14446.0
2020-09-02 13:25:00,59.51,59.73,59.51,59.72,14966.0,49.0999,49.2814,49.0999,49.2732,14966.0
2020-09-02 13:30:00,59.72,59.84,59.71,59.74,29374.0,49.2732,49.3722,49.2649,49.2897,29374.0
2020-09-02 13:35:00,59.74,59.82,59.71,59.74,16213.0,49.2897,49.3557,49.2649,49.2897,16213.0
2020-09-02 13:40:00,59.76,59.82,59.7,59.77,22272.0,49.3062,49.3557,49.2566,49.3144,22272.0
2020-09-02 13:45:00,59.79,59.8,59.62,59.63,43521.0,49.3309,49.3392,49.1906,49.1989,43521.0
2020-09-02 13:50:00,59.63,59.68,59.61,59.63,22026.0,49.1989,49.2401,49.1824,49.1989,22026.0
2020-09-02 13:55:00,59.66,59.66,59.56,59.63,23553.0,49.2236,49.2236,49.1411,49.1989,23553.0
2020-09-02 14:00:00,59.63,59.65,59.55,59.59,12913.0,49.1989,49.2154,49.1329,49.1659,12913.0
2020-09-02 14:05:00,59.59,59.61,59.54,59.54,13760.0,49.1659,49.1824,49.1246,49.1246,13760.0
2020-09-02 14:10:00,59.51,59.65,59.51,59.61,35114.0,49.0999,49.2154,49.0999,49.1824,35114.0
2020-09-02 14:15:00,59.61,59.63,59.51,59.6,14507.0,49.1824,49.1989,49.0999,49.1741,14507.0
2020-09-02 14:20:00,59.62,59.73,59.62,59.7,28354.0,49.1906,49.2814,49.1906,49.2566,28354.0
2020-09-02 14:25:00,59.71,59.81,59.67,59.81,27327.0,49.2649,49.3474,49.2319,49.3474,27327.0
2020-09-02 14:30:00,59.79,59.84,59.76,59.79,21511.0,49.3309,49.3722,49.3062,49.3309,21511.0
2020-09-02 14:35:00,59.78,59.8,59.72,59.79,25613.0,49.3227,49.3392,49.2732,49.3309,25613.0
2020-09-02 14:40:00,59.78,59.81,59.75,59.81,19619.0,49.3227,49.3474,49.2979,49.3474,19619.0
2020-09-02 14:45:00,59.83,59.93,59.8,59.9,36195.0,49.3639,49.4464,49.3392,49.4217,36195.0
2020-09-02 14:50:00,59.91,59.97,59.88,59.9,56885.0,49.4299,49.4794,49.4052,49.4217,56885.0
2020-09-02 14:55:00,59.88,59.91,59.85,59.87,33482.0,49.4052,49.4299,49.3804,49.3969,33482.0
2020-09-02 15:00:00,59.86,59.88,59.77,59.79,42304.0,49.3887,49.4052,49.3144,49.3309,42304.0
2020-09-02 15:05:00,59.78,59.8,59.66,59.73,23337.0,49.3227,49.3392,49.2236,49.2814,23337.0
2020-09-02 15:10:00,59.71,59.78,59.67,59.77,44767.0,49.2649,49.3227,49.2319,49.3144,44767.0
2020-09-02 15:15:00,59.77,59.81,59.69,59.74,48574.0,49.3144,49.3474,49.2484,49.2897,48574.0
2020-09-02 15:20:00,59.74,59.83,59.71,59.78,38533.0,49.2897,49.3639,49.2649,49.3227,38533.0
2020-09-02 15:25:00,59.79,59.81,59.7,59.7,44525.0,49.3309,49.3474,49.2566,49.2566,44525.0
2020-09-02 15:30:00,59.7,59.91,59.68,59.87,48442.0,49.2566,49.4299,49.2401,49.3969,48442.0
2020-09-02 15:35:00,59.87,59.97,59.83,59.96,41552.0,49.3969,49.4794,49.3639,49.4712,41552.0
2020-09-02 15:40:00,59.97,60.16,59.94,60.13,91761.0,49.4794,49.6362,49.4547,49.6114,91761.0
2020-09-02 15:45:00,60.12,60.24,60.1,60.23,138972.0,49.6032,49.7022,49.5867,49.6939,138972.0
2020-09-02 15:50:00,60.23,60.38,60.15,60.33,219402.0,49.6939,49.8177,49.6279,49.7764,219402.0
2020-09-02 15:55:00,60.33,60.33,60.01,60.04,363572.0,49.7764,49.7764,49.5124,49.5372,363572.0
2020-09-03 09:30:00,60.13,60.48,60.01,60.37,82261.0,49.6114,49.9002,49.5124,49.8094,82261.0
2020-09-03 09:35:00,60.35,61.25,60.33,61.24,77044.0,49.7929,50.5355,49.7764,50.5273,77044.0
2020-09-03 09:40:00,61.21,61.55,61.07,61.46,43419.0,50.5025,50.783,50.387,50.7088,43419.0
2020-09-03 09:45:00,61.49,61.73,61.46,61.53,50809.0,50.7335,50.9315,50.7088,50.7665,50809.0
2020-09-03 09:50:00,61.52,61.64,61.17,61.37,44496.0,50.7583,50.8573,50.4695,50.6345,44496.0
2020-09-03 09:55:00,61.32,61.65,61.15,61.15,35615.0,50.5933,50.8655,50.453,50.453,35615.0
2020-09-03 10:00:00,61.15,61.23,60.81,60.95,35622.0,50.453,50.519,50.1725,50.288,35622.0
2020-09-03 10:05:00,60.93,61.05,60.67,60.86,22218.0,50.2715,50.3705,50.057,50.2137,22218.0
2020-09-03 10:10:00,60.8,61.18,60.79,61.06,34992.0,50.1642,50.4778,50.156,50.3787,34992.0
2020-09-03 10:15:00,61.08,61.31,60.92,61.27,47602.0,50.3952,50.585,50.2632,50.552,47602.0
2020-09-03 10:20:00,61.26,61.31,60.87,60.94,29527.0,50.5438,50.585,50.222,50.2797,29527.0
2020-09-03 10:25:00,60.96,61.07,60.86,60.98,30522.0,50.2962,50.387,50.2137,50.3127,30522.0
2020-09-03 10:30:00,60.99,61.48,60.83,61.48,31655.0,50.321,50.7253,50.189,50.7253,31655.0
2020-09-03 10:35:00,61.47,61.53,61.22,61.45,46643.0,50.717,50.7665,50.5108,50.7005,46643.0
2020-09-03 10:40:00,61.48,61.48,61.12,61.33,25122.0,50.7253,50.7253,50.4282,50.6015,25122.0
2020-09-03 10:45:00,61.36,61.47,61.06,61.06,24649.0,50.6263,50.717,50.3787,50.3787,24649.0
2020-09-03 10:50:00,61.05,61.08,60.76,60.91,39402.0,50.3705,50.3952,50.1312,50.255,39402.0
2020-09-03 10:55:00,60.92,60.95,60.76,60.8,15664.0,50.2632,50.288,50.1312,50.1642,15664.0
2020-09-03 11:00:00,60.79,60.81,60.4,60.44,15995.0,50.156,50.1725,49.8342,49.8672,15995.0
2020-09-03 11:05:00,60.47,60.48,60.07,60.11,15739.0,49.892,49.9002,49.5619,49.5949,15739.0
2020-09-03 11:10:00,60.13,60.28,60.06,60.09,15697.0,49.6114,49.7352,49.5537,49.5784,15697.0
2020-09-03 11:15:00,60.13,60.16,59.52,59.56,43594.0,49.6114,49.6362,49.1081,49.1411,43594.0
2020-09-03 11:20:00,59.56,59.89,59.5,59.73,31997.0,49.1411,49.4134,49.0916,49.2814,31997.0
2020-09-03 11:25:00,59.79,60.15,59.72,60.12,43585.0,49.3309,49.6279,49.2732,49.6032,43585.0
2020-09-03 11:30:00,60.08,60.45,59.97,60.32,24182.0,49.5702,49.8755,49.4794,49.7682,24182.0
2020-09-03 11:35:00,60.34,60.6,60.14,60.55,15701.0,49.7847,49.9992,49.6197,49.958,15701.0
2020-09-03 11:40:00,60.55,60.88,60.55,60.71,46844.0,49.958,50.2302,49.958,50.09,46844.0
2020-09-03 11:45:00,60.74,60.78,60.59,60.63,17478.0,50.1147,50.1477,49.991,50.024,17478.0
2020-09-03 11:50:00,60.6,60.8,60.59,60.74,11732.0,49.9992,50.1642,49.991,50.1147,11732.0
2020-09-03 11:55:00,60.71,60.76,60.58,60.72,12195.0,50.09,50.1312,49.9827,50.0982,12195.0
2020-09-03 12:00:00,60.7,60.8,60.54,60.76,30529.0,50.0817,50.1642,49.9497,50.1312,30529.0
2020-09-03 12:05:00,60.77,60.88,60.73,60.85,26633.0,50.1395,50.2302,50.1065,50.2055,26633.0
2020-09-03 12:10:00,60.87,60.9,60.71,60.76,35132.0,50.222,50.2467,50.09,50.1312,35132.0
2020-09-03 12:15:00,60.77,60.8,60.62,60.76,20085.0,50.1395,50.1642,50.0157,50.1312,20085.0
2020-09-03 12:20:00,60.74,60.99,60.69,60.98,36823.0,50.1147,50.321,50.0735,50.3127,36823.0
2020-09-03 12:25:00,60.99,60.99,60.7,60.75,35263.0,50.321,50.321,50.0817,50.123,35263.0
2020-09-03 12:30:00,60.72,60.79,60.6,60.61,36355.0,50.0982,50.156,49.9992,50.0075,36355.0
2020-09-03 12:35:00,60.59,60.71,60.46,60.6,16539.0,49.991,50.09,49.8837,49.9992,16539.0
2020-09-03 12:40:00,60.57,60.57,60.32,60.32,13819.0,49.9745,49.9745,49.7682,49.7682,13819.0
2020-09-03 12:45:00,60.27,60.39,60.22,60.33,34319.0,49.7269,49.8259,49.6857,49.7764,34319.0
2020-09-03 12:50:00,60.36,60.41,60.15,60.32,27705.0,49.8012,49.8424,49.6279,49.7682,27705.0
2020-09-03 12:55:00,60.33,60.6,60.29,60.34,23601.0,49.7764,49.9992,49.7434,49.7847,23601.0
2020-09-03 13:00:00,60.35,60.35,59.99,60.09,22367.0,49.7929,49.7929,49.4959,49.5784,22367.0
2020-09-03 13:05:00,60.12,60.33,60.08,60.33,15454.0,49.6032,49.7764,49.5702,49.7764,15454.0
2020-09-03 13:10:00,60.28,60.58,60.25,60.54,36314.0,49.7352,49.9827,49.7104,49.9497,36314.0
2020-09-03 13:15:00,60.58,60.58,60.04,60.1,10375.0,49.9827,49.9827,49.5372,49.5867,10375.0
2020-09-03 13:20:00,60.16,60.39,60.04,60.31,15310.0,49.6362,49.8259,49.5372,49.7599,15310.0
2020-09-03 13:25:00,60.26,60.31,59.99,60.31,20544.0,49.7187,49.7599,49.4959,49.7599,20544.0
2020-09-03 13:30:00,60.28,60.28,59.9,59.97,11190.0,49.7352,49.7352,49.4217,49.4794,11190.0
2020-09-03 13:35:00,60.02,60.08,59.86,59.95,17929.0,49.5207,49.5702,49.3887,49.4629,17929.0
2020-09-03 13:40:00,59.95,60.07,59.84,59.91,19725.0,49.4629,49.5619,49.3722,49.4299,19725.0
2020-09-03 13:45:00,59.98,59.99,59.83,59.86,29267.0,49.4877,49.4959,49.3639,49.3887,29267.0
2020-09-03 13:50:00,59.88,60.1,59.88,60.06,11257.0,49.4052,49.5867,49.4052,49.5537,11257.0
2020-09-03 13:55:00,60.05,60.05,59.85,59.91,11725.0,49.5454,49.5454,49.3804,49.4299,11725.0
2020-09-03 14:00:00,59.87,60.01,59.81,59.9,18880.0,49.3969,49.5124,49.3474,49.4217,18880.0
2020-09-03 14:05:00,59.9,59.94,59.78,59.89,10411.0,49.4217,49.4547,49.3227,49.4134,10411.0
2020-09-03 14:10:00,59.88,59.97,59.81,59.91,12842.0,49.4052,49.4794,49.3474,49.4299,12842.0
2020-09-03 14:15:00,59.9,59.9,59.7,59.72,18242.0,49.4217,49.4217,49.2566,49.2732,18242.0
2020-09-03 14:20:00,59.73,59.84,59.68,59.69,9246.0,49.2814,49.3722,49.2401,49.2484,9246.0
2020-09-03 14:25:00,59.67,59.83,59.61,59.8,14622.0,49.2319,49.3639,49.1824,49.3392,14622.0
2020-09-03 14:30:00,59.78,60.04,59.72,59.94,25521.0,49.3227,49.5372,49.2732,49.4547,25521.0
2020-09-03 14:35:00,59.92,59.92,59.58,59.6,32507.0,49.4382,49.4382,49.1576,49.1741,32507.0
2020-09-03 14:40:00,59.59,59.6,59.39,59.44,22353.0,49.1659,49.1741,49.0009,49.0421,22353.0
2020-09-03 14:45:00,59.43,59.49,59.37,59.44,18256.0,49.0339,49.0834,48.9844,49.0421,18256.0
2020-09-03 14:50:00,59.42,59.57,59.41,59.54,18493.0,49.0256,49.1494,49.0174,49.1246,18493.0
2020-09-03 14:55:00,59.51,59.54,59.4,59.41,19302.0,49.0999,49.1246,49.0091,49.0174,19302.0
2020-09-03 15:00:00,59.4,59.46,59.31,59.34,20222.0,49.0091,49.0586,48.9349,48.9596,20222.0
2020-09-03 15:05:00,59.33,59.42,59.2,59.4,22452.0,48.9514,49.0256,48.8441,49.0091,22452.0
2020-09-03 15:10:00,59.4,59.47,59.3,59.47,15625.0,49.0091,49.0669,48.9266,49.0669,15625.0
2020-09-03 15:15:00,59.46,59.53,59.33,59.37,23540.0,49.0586,49.1164,48.9514,48.9844,23540.0
2020-09-03 15:20:00,59.36,59.45,59.3,59.43,36859.0,48.9761,49.0504,48.9266,49.0339,36859.0
2020-09-03 15:25:00,59.42,59.7,59.41,59.6,43942.0,49.0256,49.2566,49.0174,49.1741,43942.0
2020-09-03 15:30:00,59.59,59.64,59.41,59.41,24653.0,49.1659,49.2071,49.0174,49.0174,24653.0
2020-09-03 15:35:00,59.43,59.77,59.43,59.59,29710.0,49.0339,49.3144,49.0339,49.1659,29710.0
2020-09-03 15:40:00,59.6,59.6,59.45,59.5,42705.0,49.1741,49.1741,49.0504,49.0916,42705.0
2020-09-03 15:45:00,59.52,59.54,59.27,59.27,37789.0,49.1081,49.1246,48.9019,48.9019,37789.0
2020-09-03 15:50:00,59.23,59.55,59.21,59.55,84307.0,48.8689,49.1329,48.8524,49.1329,84307.0
2020-09-03 15:55:00,59.55,59.75,59.54,59.71,161220.0,49.1329,49.2979,49.1246,49.2649,161220.0
2020-09-04 09:30:00,60.0,60.29,59.5,60.01,109400.0,49.5042,49.7434,49.0916,49.5124,109400.0
2020-09-04 09:35:00,60.01,60.21,59.66,59.78,35624.0,49.5124,49.6774,49.2236,49.3227,35624.0
2020-09-04 09:40:00,59.83,60.2,59.74,60.2,32689.0,49.3639,49.6692,49.2897,49.6692,32689.0
2020-09-04 09:45:00,60.21,60.64,60.19,60.36,33871.0,49.6774,50.0322,49.6609,49.8012,33871.0
2020-09-04 09:50:00,60.4,60.48,60.07,60.25,29394.0,49.8342,49.9002,49.5619,49.7104,29394.0
2020-09-04 09:55:00,60.28,60.35,59.86,60.0,27037.0,49.7352,49.7929,49.3887,49.5042,27037.0
2020-09-04 10:00:00,59.99,60.15,59.94,59.99,43858.0,49.4959,49.6279,49.4547,49.4959,43858.0
2020-09-04 10:05:00,59.95,60.19,59.95,60.12,17743.0,49.4629,49.6609,49.4629,49.6032,17743.0
2020-09-04 10:10:00,60.09,60.14,59.86,60.0,28378.0,49.5784,49.6197,49.3887,49.5042,28378.0
2020-09-04 10:15:00,59.97,60.02,59.7,59.71,46654.0,49.4794,49.5207,49.2566,49.2649,46654.0
2020-09-04 10:20:00,59.7,60.0,59.51,59.84,79643.0,49.2566,49.5042,49.0999,49.3722,79643.0
2020-09-04 10:25:00,59.85,60.03,59.61,59.65,32314.0,49.3804,49.5289,49.1824,49.2154,32314.0
2020-09-04 10:30:00,59.65,59.9,59.65,59.7,24018.0,49.2154,49.4217,49.2154,49.2566,24018.0
2020-09-04 10:35:00,59.71,59.75,59.3,59.66,77034.0,49.2649,49.2979,48.9266,49.2236,77034.0
2020-09-04 10:40:00,59.62,59.76,59.37,59.45,26283.0,49.1906,49.3062,48.9844,49.0504,26283.0
2020-09-04 10:45:00,59.47,59.65,59.39,59.59,19044.0,49.0669,49.2154,49.0009,49.1659,19044.0
2020-09-04 10:50:00,59.5,59.52,59.2,59.34,62685.0,49.0916,49.1081,48.8441,48.9596,62685.0
2020-09-04 10:55:00,59.35,59.48,59.21,59.35,34427.0,48.9679,49.0751,48.8524,48.9679,34427.0
2020-09-04 11:00:00,59.31,59.33,59.09,59.18,19901.0,48.9349,48.9514,48.7534,48.8276,19901.0
2020-09-04 11:05:00,59.14,59.16,58.96,59.0,47555.0,48.7946,48.8111,48.6461,48.6791,47555.0
2020-09-04 11:10:00,58.99,59.09,58.78,59.01,46443.0,48.6709,48.7534,48.4976,48.6874,46443.0
2020-09-04 11:15:00,59.0,59.11,58.8,58.86,23333.0,48.6791,48.7699,48.5141,48.5636,23333.0
2020-09-04 11:20:00,58.96,59.13,58.91,59.0,37178.0,48.6461,48.7864,48.6048,48.6791,37178.0
2020-09-04 11:25:00,59.04,59.08,58.75,58.83,24935.0,48.7121,48.7451,48.4728,48.5388,24935.0
2020-09-04 11:30:00,58.93,59.12,58.93,59.08,9641.0,48.6213,48.7781,48.6213,48.7451,9641.0
2020-09-04 11:35:00,59.1,59.1,58.96,59.06,39977.0,48.7616,48.7616,48.6461,48.7286,39977.0
2020-09-04 11:40:00,59.0,59.1,58.83,58.83,20319.0,48.6791,48.7616,48.5388,48.5388,20319.0
2020-09-04 11:45:00,58.82,58.85,58.65,58.66,27233.0,48.5306,48.5553,48.3903,48.3986,27233.0
2020-09-04 11:50:00,58.63,59.01,58.56,59.0,15084.0,48.3738,48.6874,48.3161,48.6791,15084.0
2020-09-04 11:55:00,59.05,59.1,58.87,58.97,17781.0,48.7204,48.7616,48.5718,48.6543,17781.0
2020-09-04 12:00:00,58.97,59.06,58.85,58.87,68811.0,48.6543,48.7286,48.5553,48.5718,68811.0
2020-09-04 12:05:00,58.88,59.04,58.88,58.98,28642.0,48.5801,48.7121,48.5801,48.6626,28642.0
2020-09-04 12:10:00,59.01,59.22,59.01,59.18,14375.0,48.6874,48.8606,48.6874,48.8276,14375.0
2020-09-04 12:15:00,59.18,59.18,58.95,59.05,10199.0,48.8276,48.8276,48.6378,48.7204,10199.0
2020-09-04 12:20:00,59.07,59.25,58.99,59.18,25785.0,48.7369,48.8854,48.6709,48.8276,25785.0
2020-09-04 12:25:00,59.21,59.28,59.12,59.14,16251.0,48.8524,48.9101,48.7781,48.7946,16251.0
2020-09-04 12:30:00,59.08,59.08,58.87,58.87,16004.0,48.7451,48.7451,48.5718,48.5718,16004.0
2020-09-04 12:35:00,58.86,59.05,58.8,59.04,32586.0,48.5636,48.7204,48.5141,48.7121,32586.0
2020-09-04 12:40:00,59.06,59.23,59.02,59.19,31830.0,48.7286,48.8689,48.6956,48.8359,31830.0
2020-09-04 12:45:00,59.23,59.44,59.21,59.31,22032.0,48.8689,49.0421,48.8524,48.9349,22032.0
2020-09-04 12:50:00,59.34,59.41,59.23,59.33,14086.0,48.9596,49.0174,48.8689,48.9514,14086.0
2020-09-04 12:55:00,59.28,59.28,59.05,59.09,43276.0,48.9101,48.9101,48.7204,48.7534,43276.0
2020-09-04 13:00:00,59.08,59.13,58.99,59.03,17790.0,48.7451,48.7864,48.6709,48.7039,17790.0
2020-09-04 13:05:00,59.05,59.1,58.98,59.0,24239.0,48.7204,48.7616,48.6626,48.6791,24239.0
2020-09-04 13:10:00,58.98,59.05,58.97,58.99,19010.0,48.6626,48.7204,48.6543,48.6709,19010.0
2020-09-04 13:15:00,58.98,59.02,58.89,58.91,14546.0,48.6626,48.6956,48.5883,48.6048,14546.0
2020-09-04 13:20:00,58.92,58.96,58.85,58.93,15976.0,48.6131,48.6461,48.5553,48.6213,15976.0
2020-09-04 13:25:00,58.92,59.01,58.91,58.92,10219.0,48.6131,48.6874,48.6048,48.6131,10219.0
2020-09-04 13:30:00,58.9,58.91,58.69,58.9,24994.0,48.5966,48.6048,48.4233,48.5966,24994.0
2020-09-04 13:35:00,58.9,58.96,58.85,58.89,31144.0,48.5966,48.6461,48.5553,48.5883,31144.0
2020-09-04 13:40:00,58.9,59.0,58.86,58.98,10630.0,48.5966,48.6791,48.5636,48.6626,10630.0
2020-09-04 13:45:00,59.01,59.15,59.01,59.12,17091.0,48.6874,48.8029,48.6874,48.7781,17091.0
2020-09-04 13:50:00,59.09,59.09,58.96,59.09,26575.0,48.7534,48.7534,48.6461,48.7534,26575.0
2020-09-04 13:55:00,59.1,59.11,58.99,59.0,25404.0,48.7616,48.7699,48.6709,48.6791,25404.0
2020-09-04 14:00:00,58.99,59.07,58.93,58.93,25470.0,48.6709,48.7369,48.6213,48.6213,25470.0
2020-09-04 14:05:00,58.94,59.13,58.94,59.02,19194.0,48.6296,48.7864,48.6296,48.6956,19194.0
2020-09-04 14:10:00,59.02,59.02,58.89,58.9,19882.0,48.6956,48.6956,48.5883,48.5966,19882.0
2020-09-04 14:15:00,58.94,59.03,58.91,58.97,20308.0,48.6296,48.7039,48.6048,48.6543,20308.0
2020-09-04 14:20:00,58.97,59.04,58.94,59.01,19549.0,48.6543,48.7121,48.6296,48.6874,19549.0
2020-09-04 14:25:00,58.99,59.15,58.96,59.15,20030.0,48.6709,48.8029,48.6461,48.8029,20030.0
2020-09-04 14:30:00,59.15,59.28,59.12,59.14,27584.0,48.8029,48.9101,48.7781,48.7946,27584.0
2020-09-04 14:35:00,59.15,59.2,59.07,59.13,20999.0,48.8029,48.8441,48.7369,48.7864,20999.0
2020-09-04 14:40:00,59.15,59.24,59.1,59.12,28657.0,48.8029,48.8771,48.7616,48.7781,28657.0
2020-09-04 14:45:00,59.15,59.26,59.12,59.24,20041.0,48.8029,48.8936,48.7781,48.8771,20041.0
2020-09-04 14:50:00,59.27,59.28,59.15,59.15,19562.0,48.9019,48.9101,48.8029,48.8029,19562.0
2020-09-04 14:55:00,59.17,59.26,59.05,59.14,40742.0,48.8194,48.8936,48.7204,48.7946,40742.0
2020-09-04 15:00:00,59.14,59.15,59.09,59.12,39050.0,48.7946,48.8029,48.7534,48.7781,39050.0
2020-09-04 15:05:00,59.1,59.16,59.08,59.08,42606.0,48.7616,48.8111,48.7451,48.7451,42606.0
2020-09-04 15:10:00,59.07,59.15,59.01,59.01,23902.0,48.7369,48.8029,48.6874,48.6874,23902.0
2020-09-04 15:15:00,59.03,59.28,59.03,59.27,49755.0,48.7039,48.9101,48.7039,48.9019,49755.0
2020-09-04 15:20:00,59.32,59.37,59.22,59.26,23682.0,48.9431,48.9844,48.8606,48.8936,23682.0
2020-09-04 15:25:00,59.25,59.32,59.18,59.23,26761.0,48.8854,48.9431,48.8276,48.8689,26761.0
2020-09-04 15:30:00,59.2,59.24,59.08,59.14,23809.0,48.8441,48.8771,48.7451,48.7946,23809.0
2020-09-04 15:35:00,59.15,59.15,58.93,58.95,34408.0,48.8029,48.8029,48.6213,48.6378,34408.0
2020-09-04 15:40:00,58.95,59.08,58.93,58.98,51024.0,48.6378,48.7451,48.6213,48.6626,51024.0
2020-09-04 15:45:00,58.99,59.07,58.81,58.82,49382.0,48.6709,48.7369,48.5223,48.5306,49382.0
2020-09-04 15:50:00,58.8,59.0,58.8,58.99,71095.0,48.5141,48.6791,48.5141,48.6709,71095.0
2020-09-04 15:55:00,58.99,59.09,58.94,59.0,125508.0,48.6709,48.7534,48.6296,48.6791,125508.0
2020-09-08 09:30:00,58.32,58.85,58.18,58.67,112518.0,48.1181,48.5553,48.0025,48.4068,112518.0
2020-09-08 09:35:00,58.69,58.98,58.47,58.77,61068.0,48.4233,48.6626,48.2418,48.4893,61068.0
2020-09-08 09:40:00,58.8,59.24,58.67,58.69,54418.0,48.5141,48.8771,48.4068,48.4233,54418.0
2020-09-08 09:45:00,58.66,58.7,58.35,58.41,73892.0,48.3986,48.4316,48.1428,48.1923,73892.0
2020-09-08 09:50:00,58.41,58.54,58.11,58.38,26328.0,48.1923,48.2996,47.9448,48.1676,26328.0
2020-09-08 09:55:00,58.32,59.03,58.3,58.91,63641.0,48.1181,48.7039,48.1016,48.6048,63641.0
2020-09-08 10:00:00,58.91,59.1,58.63,58.78,46635.0,48.6048,48.7616,48.3738,48.4976,46635.0
2020-09-08 10:05:00,58.75,59.17,58.7,59.17,73786.0,48.4728,48.8194,48.4316,48.8194,73786.0
2020-09-08 10:10:00,59.18,59.31,58.92,59.24,40957.0,48.8276,48.9349,48.6131,48.8771,40957.0
2020-09-08 10:15:00,59.23,59.24,58.84,58.84,39817.0,48.8689,48.8771,48.5471,48.5471,39817.0
2020-09-08 10:20:00,58.83,58.96,58.41,58.91,33091.0,48.5388,48.6461,48.1923,48.6048,33091.0
2020-09-08 10:25:00,58.92,59.14,58.86,59.11,25999.0,48.6131,48.7946,48.5636,48.7699,25999.0
2020-09-08 10:30:00,59.13,59.29,59.06,59.12,65606.0,48.7864,48.9184,48.7286,48.7781,65606.0
2020-09-08 10:35:00,59.14,59.39,59.01,59.38,27025.0,48.7946,49.0009,48.6874,48.9926,27025.0
2020-09-08 10:40:00,59.39,59.42,58.98,59.03,108516.0,49.0009,49.0256,48.6626,48.7039,108516.0
2020-09-08 10:45:00,59.02,59.02,58.58,58.58,34102.0,48.6956,48.6956,48.3326,48.3326,34102.0
2020-09-08 10:50:00,58.56,58.69,58.55,58.65,20520.0,48.3161,48.4233,48.3078,48.3903,20520.0
2020-09-08 10:55:00,58.65,58.74,58.54,58.6,23094.0,48.3903,48.4646,48.2996,48.3491,23094.0
2020-09-08 11:00:00,58.57,58.8,58.43,58.76,32010.0,48.3243,48.5141,48.2088,48.4811,32010.0
2020-09-08 11:05:00,58.8,58.86,58.57,58.84,26283.0,48.5141,48.5636,48.3243,48.5471,26283.0
2020-09-08 11:10:00,58.9,58.99,58.77,58.95,27499.0,48.5966,48.6709,48.4893,48.6378,27499.0
2020-09-08 11:15:00,58.91,59.09,58.86,59.05,19468.0,48.6048,48.7534,48.5636,48.7204,19468.0
2020-09-08 11:20:00,59.1,59.2,58.98,59.16,22649.0,48.7616,48.8441,48.6626,48.8111,22649.0
2020-09-08 11:25:00,59.2,59.3,59.13,59.26,18621.0,48.8441,48.9266,48.7864,48.8936,18621.0
2020-09-08 11:30:00,59.22,59.29,58.97,59.21,28888.0,48.8606,48.9184,48.6543,48.8524,28888.0
2020-09-08 11:35:00,59.21,59.39,59.19,59.3,20421.0,48.8524,49.0009,48.8359,48.9266,20421.0
2020-09-08 11:40:00,59.31,59.34,59.09,59.13,36227.0,48.9349,48.9596,48.7534,48.7864,36227.0
2020-09-08 11:45:00,59.15,59.18,58.94,58.98,23740.0,48.8029,48.8276,48.6296,48.6626,23740.0
2020-09-08 11:50:00,58.95,59.03,58.69,58.69,18373.0,48.6378,48.7039,48.4233,48.4233,18373.0
2020-09-08 11:55:00,58.7,58.92,58.68,58.85,51780.0,48.4316,48.6131,48.4151,48.5553,51780.0
2020-09-08 12:00:00,58.85,59.01,58.83,58.93,31929.0,48.5553,48.6874,48.5388,48.6213,31929.0
2020-09-08 12:05:00,58.92,59.04,58.87,58.94,12941.0,48.6131,48.7121,48.5718,48.6296,12941.0
2020-09-08 12:10:00,58.96,59.2,58.96,59.2,9318.0,48.6461,48.8441,48.6461,48.8441,9318.0
2020-09-08 12:15:00,59.17,59.37,59.15,59.37,11050.0,48.8194,48.9844,48.8029,48.9844,11050.0
2020-09-08 12:20:00,59.35,59.51,59.35,59.5,16945.0,48.9679,49.0999,48.9679,49.0916,16945.0
2020-09-08 12:25:00,59.5,59.63,59.3,59.34,29294.0,49.0916,49.1989,48.9266,48.9596,29294.0
2020-09-08 12:30:00,59.34,59.4,59.3,59.33,13112.0,48.9596,49.0091,48.9266,48.9514,13112.0
2020-09-08 12:35:00,59.35,59.43,59.27,59.29,13840.0,48.9679,49.0339,48.9019,48.9184,13840.0
2020-09-08 12:40:00,59.28,59.42,59.28,59.35,11960.0,48.9101,49.0256,48.9101,48.9679,11960.0
2020-09-08 12:45:00,59.35,59.46,59.32,59.35,14792.0,48.9679,49.0586,48.9431,48.9679,14792.0
2020-09-08 12:50:00,59.38,59.41,59.3,59.38,11523.0,48.9926,49.0174,48.9266,48.9926,11523.0
2020-09-08 12:55:00,59.38,59.43,59.3,59.33,10575.0,48.9926,49.0339,48.9266,48.9514,10575.0
2020-09-08 13:00:00,59.39,59.39,59.31,59.36,10489.0,49.0009,49.0009,48.9349,48.9761,10489.0
2020-09-08 13:05:00,59.33,59.42,59.23,59.29,14686.0,48.9514,49.0256,48.8689,48.9184,14686.0
2020-09-08 13:10:00,59.29,59.45,59.28,59.37,18002.0,48.9184,49.0504,48.9101,48.9844,18002.0
2020-09-08 13:15:00,59.4,59.45,59.37,59.43,10230.0,49.0091,49.0504,48.9844,49.0339,10230.0
2020-09-08 13:20:00,59.43,59.43,59.34,59.36,14598.0,49.0339,49.0339,48.9596,48.9761,14598.0
2020-09-08 13:25:00,59.35,59.5,59.34,59.41,10245.0,48.9679,49.0916,48.9596,49.0174,10245.0
2020-09-08 13:30:00,59.4,59.57,59.34,59.56,20311.0,49.0091,49.1494,48.9596,49.1411,20311.0
2020-09-08 13:35:00,59.56,59.57,59.45,59.5,18113.0,49.1411,49.1494,49.0504,49.0916,18113.0
2020-09-08 13:40:00,59.49,59.53,59.44,59.48,13526.0,49.0834,49.1164,49.0421,49.0751,13526.0
2020-09-08 13:45:00,59.5,59.52,59.39,59.49,17253.0,49.0916,49.1081,49.0009,49.0834,17253.0
2020-09-08 13:50:00,59.48,59.52,59.42,59.46,19540.0,49.0751,49.1081,49.0256,49.0586,19540.0
2020-09-08 13:55:00,59.47,59.6,59.43,59.43,21128.0,49.0669,49.1741,49.0339,49.0339,21128.0
2020-09-08 14:00:00,59.44,59.47,59.27,59.37,21738.0,49.0421,49.0669,48.9019,48.9844,21738.0
2020-09-08 14:05:00,59.39,59.48,59.35,59.45,18729.0,49.0009,49.0751,48.9679,49.0504,18729.0
2020-09-08 14:10:00,59.47,59.5,59.31,59.36,28342.0,49.0669,49.0916,48.9349,48.9761,28342.0
2020-09-08 14:15:00,59.35,59.35,59.13,59.15,78812.0,48.9679,48.9679,48.7864,48.8029,78812.0
2020-09-08 14:20:00,59.15,59.16,58.89,58.89,28237.0,48.8029,48.8111,48.5883,48.5883,28237.0
2020-09-08 14:25:00,58.87,58.93,58.78,58.82,23184.0,48.5718,48.6213,48.4976,48.5306,23184.0
2020-09-08 14:30:00,58.82,58.82,58.52,58.6,51822.0,48.5306,48.5306,48.2831,48.3491,51822.0
2020-09-08 14:35:00,58.58,58.62,58.41,58.43,30906.0,48.3326,48.3656,48.1923,48.2088,30906.0
2020-09-08 14:40:00,58.43,58.51,58.35,58.35,29103.0,48.2088,48.2748,48.1428,48.1428,29103.0
2020-09-08 14:45:00,58.33,58.48,58.31,58.42,22308.0,48.1263,48.2501,48.1098,48.2006,22308.0
2020-09-08 14:50:00,58.4,58.41,58.27,58.33,30238.0,48.1841,48.1923,48.0768,48.1263,30238.0
2020-09-08 14:55:00,58.33,58.56,58.2,58.53,33384.0,48.1263,48.3161,48.019,48.2913,33384.0
2020-09-08 15:00:00,58.55,58.55,58.08,58.08,32985.0,48.3078,48.3078,47.92,47.92,32985.0
2020-09-08 15:05:00,58.12,58.25,58.12,58.22,25273.0,47.953,48.0603,47.953,48.0355,25273.0
2020-09-08 15:10:00,58.21,58.38,58.17,58.28,29992.0,48.0273,48.1676,47.9943,48.0851,29992.0
2020-09-08 15:15:00,58.26,58.28,58.1,58.24,36529.0,48.0685,48.0851,47.9365,48.052,36529.0
2020-09-08 15:20:00,58.23,58.34,58.2,58.25,36606.0,48.0438,48.1346,48.019,48.0603,36606.0
2020-09-08 15:25:00,58.26,58.3,58.14,58.27,45061.0,48.0685,48.1016,47.9695,48.0768,45061.0
2020-09-08 15:30:00,58.27,58.37,58.13,58.14,66000.0,48.0768,48.1593,47.9613,47.9695,66000.0
2020-09-08 15:35:00,58.15,58.22,58.11,58.17,79980.0,47.9778,48.0355,47.9448,47.9943,79980.0
2020-09-08 15:40:00,58.16,58.25,58.13,58.21,145496.0,47.986,48.0603,47.9613,48.0273,145496.0
2020-09-08 15:45:00,58.21,58.35,58.17,58.2,55206.0,48.0273,48.1428,47.9943,48.019,55206.0
2020-09-08 15:50:00,58.18,58.19,57.88,57.89,127498.0,48.0025,48.0108,47.755,47.7633,127498.0
2020-09-08 15:55:00,57.9,58.14,57.87,57.97,235066.0,47.7715,47.9695,47.7468,47.8293,235066.0
2020-09-09 09:30:00,58.17,58.29,57.27,57.32,109055.0,47.9943,48.0933,47.2517,47.293,109055.0
2020-09-09 09:35:00,57.26,58.08,57.16,57.88,56677.0,47.2435,47.92,47.161,47.755,56677.0
2020-09-09 09:40:00,57.8,57.8,57.43,57.56,32442.0,47.689,47.689,47.3837,47.491,32442.0
2020-09-09 09:45:00,57.57,57.8,57.47,57.8,36288.0,47.4993,47.689,47.4167,47.689,36288.0
2020-09-09 09:50:00,57.81,58.26,57.81,58.18,54214.0,47.6973,48.0685,47.6973,48.0025,54214.0
2020-09-09 09:55:00,58.17,58.25,57.86,58.25,30170.0,47.9943,48.0603,47.7385,48.0603,30170.0
2020-09-09 10:00:00,58.27,58.39,58.19,58.29,34867.0,48.0768,48.1758,48.0108,48.0933,34867.0
2020-09-09 10:05:00,58.27,58.36,57.94,58.02,23368.0,48.0768,48.1511,47.8045,47.8705,23368.0
2020-09-09 10:10:00,58.01,58.15,57.84,57.94,23513.0,47.8623,47.9778,47.722,47.8045,23513.0
2020-09-09 10:15:00,57.95,58.19,57.92,58.17,40472.0,47.8128,48.0108,47.788,47.9943,40472.0
2020-09-09 10:20:00,58.17,58.28,58.1,58.24,26491.0,47.9943,48.0851,47.9365,48.052,26491.0
2020-09-09 10:25:00,58.28,58.32,57.9,57.99,55529.0,48.0851,48.1181,47.7715,47.8458,55529.0
2020-09-09 10:30:00,57.96,58.12,57.95,58.0,31801.0,47.821,47.953,47.8128,47.854,31801.0
2020-09-09 10:35:00,57.99,58.03,57.84,57.95,35306.0,47.8458,47.8788,47.722,47.8128,35306.0
2020-09-09 10:40:00,57.95,58.05,57.9,57.97,25985.0,47.8128,47.8953,47.7715,47.8293,25985.0
2020-09-09 10:45:00,57.97,58.0,57.87,57.92,43514.0,47.8293,47.854,47.7468,47.788,43514.0
2020-09-09 10:50:00,57.93,58.11,57.93,58.0,41014.0,47.7963,47.9448,47.7963,47.854,41014.0
2020-09-09 10:55:00,57.97,58.13,57.87,58.13,30187.0,47.8293,47.9613,47.7468,47.9613,30187.0
2020-09-09 11:00:00,58.17,58.46,58.15,58.45,30365.0,47.9943,48.2336,47.9778,48.2253,30365.0
2020-09-09 11:05:00,58.47,58.6,58.31,58.37,27415.0,48.2418,48.3491,48.1098,48.1593,27415.0
2020-09-09 11:10:00,58.35,58.43,58.22,58.29,20830.0,48.1428,48.2088,48.0355,48.0933,20830.0
2020-09-09 11:15:00,58.29,58.33,58.17,58.17,15142.0,48.0933,48.1263,47.9943,47.9943,15142.0
2020-09-09 11:20:00,58.18,58.37,58.16,58.29,11474.0,48.0025,48.1593,47.986,48.0933,11474.0
2020-09-09 11:25:00,58.29,58.54,58.28,58.39,28453.0,48.0933,48.2996,48.0851,48.1758,28453.0
2020-09-09 11:30:00,58.42,58.63,58.4,58.55,15434.0,48.2006,48.3738,48.1841,48.3078,15434.0
2020-09-09 11:35:00,58.55,58.62,58.4,58.45,12898.0,48.3078,48.3656,48.1841,48.2253,12898.0
2020-09-09 11:40:00,58.44,58.48,58.34,58.43,14415.0,48.2171,48.2501,48.1346,48.2088,14415.0
2020-09-09 11:45:00,58.43,58.52,58.38,58.41,11879.0,48.2088,48.2831,48.1676,48.1923,11879.0
2020-09-09 11:50:00,58.39,58.54,58.35,58.37,13114.0,48.1758,48.2996,48.1428,48.1593,13114.0
2020-09-09 11:55:00,58.39,58.39,58.16,58.16,14322.0,48.1758,48.1758,47.986,47.986,14322.0
2020-09-09 12:00:00,58.16,58.25,58.11,58.25,10179.0,47.986,48.0603,47.9448,48.0603,10179.0
2020-09-09 12:05:00,58.25,58.26,58.11,58.12,12098.0,48.0603,48.0685,47.9448,47.953,12098.0
2020-09-09 12:10:00,58.12,58.16,58.0,58.04,12539.0,47.953,47.986,47.854,47.887,12539.0
2020-09-09 12:15:00,58.07,58.07,58.0,58.05,11378.0,47.9118,47.9118,47.854,47.8953,11378.0
2020-09-09 12:20:00,58.07,58.07,57.96,58.05,28063.0,47.9118,47.9118,47.821,47.8953,28063.0
2020-09-09 12:25:00,58.07,58.1,57.92,58.0,61789.0,47.9118,47.9365,47.788,47.854,61789.0
2020-09-09 12:30:00,58.0,58.2,57.97,58.14,35847.0,47.854,48.019,47.8293,47.9695,35847.0
2020-09-09 12:35:00,58.15,58.25,58.06,58.23,9326.0,47.9778,48.0603,47.9035,48.0438,9326.0
2020-09-09 12:40:00,58.22,58.22,58.06,58.07,21754.0,48.0355,48.0355,47.9035,47.9118,21754.0
2020-09-09 12:45:00,58.06,58.08,57.9,57.92,33816.0,47.9035,47.92,47.7715,47.788,33816.0
2020-09-09 12:50:00,57.89,57.95,57.81,57.86,9283.0,47.7633,47.8128,47.6973,47.7385,9283.0
2020-09-09 12:55:00,57.87,57.88,57.77,57.83,12541.0,47.7468,47.755,47.6643,47.7138,12541.0
2020-09-09 13:00:00,57.84,57.98,57.74,57.97,18821.0,47.722,47.8375,47.6395,47.8293,18821.0
2020-09-09 13:05:00,57.99,58.09,57.99,58.08,8953.0,47.8458,47.9283,47.8458,47.92,8953.0
2020-09-09 13:10:00,58.08,58.22,58.08,58.16,9081.0,47.92,48.0355,47.92,47.986,9081.0
2020-09-09 13:15:00,58.15,58.21,58.13,58.18,10612.0,47.9778,48.0273,47.9613,48.0025,10612.0
2020-09-09 13:20:00,58.2,58.27,58.11,58.2,13453.0,48.019,48.0768,47.9448,48.019,13453.0
2020-09-09 13:25:00,58.19,58.26,58.12,58.2,19019.0,48.0108,48.0685,47.953,48.019,19019.0
2020-09-09 13:30:00,58.2,58.28,58.15,58.17,16004.0,48.019,48.0851,47.9778,47.9943,16004.0
2020-09-09 13:35:00,58.15,58.42,58.15,58.38,27563.0,47.9778,48.2006,47.9778,48.1676,27563.0
2020-09-09 13:40:00,58.38,58.38,58.34,58.35,9930.0,48.1676,48.1676,48.1346,48.1428,9930.0
2020-09-09 13:45:00,58.32,58.4,58.27,58.3,14824.0,48.1181,48.1841,48.0768,48.1016,14824.0
2020-09-09 13:50:00,58.35,58.49,58.35,58.41,8814.0,48.1428,48.2583,48.1428,48.1923,8814.0
2020-09-09 13:55:00,58.41,58.47,58.34,58.44,18664.0,48.1923,48.2418,48.1346,48.2171,18664.0
2020-09-09 14:00:00,58.47,58.5,58.36,58.39,11732.0,48.2418,48.2666,48.1511,48.1758,11732.0
2020-09-09 14:05:00,58.39,58.56,58.39,58.52,18528.0,48.1758,48.3161,48.1758,48.2831,18528.0
2020-09-09 14:10:00,58.51,58.53,58.31,58.32,15963.0,48.2748,48.2913,48.1098,48.1181,15963.0
2020-09-09 14:15:00,58.32,58.33,58.16,58.18,15137.0,48.1181,48.1263,47.986,48.0025,15137.0
2020-09-09 14:20:00,58.2,58.26,58.09,58.11,12905.0,48.019,48.0685,47.9283,47.9448,12905.0
2020-09-09 14:25:00,58.1,58.12,58.05,58.07,10890.0,47.9365,47.953,47.8953,47.9118,10890.0
2020-09-09 14:30:00,58.08,58.25,58.08,58.2,17901.0,47.92,48.0603,47.92,48.019,17901.0
2020-09-09 14:35:00,58.21,58.34,58.19,58.23,44055.0,48.0273,48.1346,48.0108,48.0438,44055.0
2020-09-09 14:40:00,58.23,58.25,58.11,58.13,22331.0,48.0438,48.0603,47.9448,47.9613,22331.0
2020-09-09 14:45:00,58.15,58.16,58.09,58.13,12088.0,47.9778,47.986,47.9283,47.9613,12088.0
2020-09-09 14:50:00,58.13,58.16,58.03,58.03,17166.0,47.9613,47.986,47.8788,47.8788,17166.0
2020-09-09 14:55:00,58.03,58.11,57.95,57.96,16031.0,47.8788,47.9448,47.8128,47.821,16031.0
2020-09-09 15:00:00,57.96,58.06,57.93,58.05,22088.0,47.821,47.9035,47.7963,47.8953,22088.0
2020-09-09 15:05:00,58.06,58.09,58.01,58.02,14646.0,47.9035,47.9283,47.8623,47.8705,14646.0
2020-09-09 15:10:00,58.03,58.09,58.0,58.03,14860.0,47.8788,47.9283,47.854,47.8788,14860.0
2020-09-09 15:15:00,58.03,58.16,58.0,58.15,20463.0,47.8788,47.986,47.854,47.9778,20463.0
2020-09-09 15:20:00,58.16,58.26,58.12,58.18,25369.0,47.986,48.0685,47.953,48.0025,25369.0
2020-09-09 15:25:00,58.19,58.2,58.13,58.18,14504.0,48.0108,48.019,47.9613,48.0025,14504.0
2020-09-09 15:30:00,58.2,58.27,58.13,58.13,17742.0,48.019,48.0768,47.9613,47.9613,17742.0
2020-09-09 15:35:00,58.14,58.17,58.02,58.1,24900.0,47.9695,47.9943,47.8705,47.9365,24900.0
2020-09-09 15:40:00,58.11,58.13,58.04,58.06,32066.0,47.9448,47.9613,47.887,47.9035,32066.0
2020-09-09 15:45:00,58.05,58.09,57.97,58.0,42866.0,47.8953,47.9283,47.8293,47.854,42866.0
2020-09-09 15:50:00,58.01,58.06,57.93,57.94,76172.0,47.8623,47.9035,47.7963,47.8045,76172.0
2020-09-09 15:55:00,57.94,57.96,57.82,57.87,142958.0,47.8045,47.821,47.7055,47.7468,142958.0
2020-09-10 09:30:00,58.16,58.26,57.55,58.26,59297.0,47.986,48.0685,47.4828,48.0685,59297.0
2020-09-10 09:35:00,58.12,58.21,57.73,57.79,27761.0,47.953,48.0273,47.6313,47.6808,27761.0
2020-09-10 09:40:00,57.82,57.83,57.52,57.61,41942.0,47.7055,47.7138,47.458,47.5323,41942.0
2020-09-10 09:45:00,57.61,57.89,57.31,57.73,31431.0,47.5323,47.7633,47.2847,47.6313,31431.0
2020-09-10 09:50:00,57.79,57.85,57.57,57.61,20299.0,47.6808,47.7303,47.4993,47.5323,20299.0
2020-09-10 09:55:00,57.63,57.81,57.31,57.35,23204.0,47.5488,47.6973,47.2847,47.3177,23204.0
2020-09-10 10:00:00,57.38,57.42,57.17,57.32,36126.0,47.3425,47.3755,47.1692,47.293,36126.0
2020-09-10 10:05:00,57.34,57.36,57.18,57.24,30649.0,47.3095,47.326,47.1775,47.227,30649.0
2020-09-10 10:10:00,57.25,57.48,57.23,57.34,23138.0,47.2352,47.425,47.2187,47.3095,23138.0
2020-09-10 10:15:00,57.36,57.58,57.32,57.58,27090.0,47.326,47.5075,47.293,47.5075,27090.0
2020-09-10 10:20:00,57.6,57.61,57.35,57.36,19681.0,47.524,47.5323,47.3177,47.326,19681.0
2020-09-10 10:25:00,57.37,57.38,57.24,57.29,18269.0,47.3342,47.3425,47.227,47.2682,18269.0
2020-09-10 10:30:00,57.28,57.38,57.24,57.27,14695.0,47.26,47.3425,47.227,47.2517,14695.0
2020-09-10 10:35:00,57.3,57.44,57.27,57.39,9980.0,47.2765,47.392,47.2517,47.3507,9980.0
2020-09-10 10:40:00,57.37,57.55,57.32,57.4,15505.0,47.3342,47.4828,47.293,47.359,15505.0
2020-09-10 10:45:00,57.42,57.45,57.16,57.17,32320.0,47.3755,47.4002,47.161,47.1692,32320.0
2020-09-10 10:50:00,57.17,57.18,57.03,57.15,42467.0,47.1692,47.1775,47.0537,47.1527,42467.0
2020-09-10 10:55:00,57.13,57.15,56.68,56.72,48770.0,47.1362,47.1527,46.7649,46.7979,48770.0
2020-09-10 11:00:00,56.71,56.74,56.57,56.68,36622.0,46.7897,46.8144,46.6742,46.7649,36622.0
2020-09-10 11:05:00,56.66,56.75,56.51,56.64,33539.0,46.7484,46.8227,46.6247,46.7319,33539.0
2020-09-10 11:10:00,56.67,56.79,56.52,56.77,41055.0,46.7567,46.8557,46.6329,46.8392,41055.0
2020-09-10 11:15:00,56.75,56.76,56.4,56.62,36942.0,46.8227,46.8309,46.5339,46.7154,36942.0
2020-09-10 11:20:00,56.65,56.84,56.62,56.7,32701.0,46.7402,46.897,46.7154,46.7814,32701.0
2020-09-10 11:25:00,56.68,56.71,56.51,56.71,21628.0,46.7649,46.7897,46.6247,46.7897,21628.0
2020-09-10 11:30:00,56.7,56.84,56.68,56.71,11835.0,46.7814,46.897,46.7649,46.7897,11835.0
2020-09-10 11:35:00,56.68,56.77,56.62,56.68,22410.0,46.7649,46.8392,46.7154,46.7649,22410.0
2020-09-10 11:40:00,56.69,56.74,56.6,56.63,15911.0,46.7732,46.8144,46.6989,46.7237,15911.0
2020-09-10 11:45:00,56.63,56.63,56.42,56.58,25716.0,46.7237,46.7237,46.5504,46.6824,25716.0
2020-09-10 11:50:00,56.58,56.62,56.46,56.46,37848.0,46.6824,46.7154,46.5834,46.5834,37848.0
2020-09-10 11:55:00,56.45,56.53,56.38,56.46,31462.0,46.5752,46.6412,46.5174,46.5834,31462.0
2020-09-10 12:00:00,56.46,56.64,56.42,56.6,15141.0,46.5834,46.7319,46.5504,46.6989,15141.0
2020-09-10 12:05:00,56.58,56.72,56.56,56.58,9602.0,46.6824,46.7979,46.6659,46.6824,9602.0
2020-09-10 12:10:00,56.6,56.63,56.48,56.48,39462.0,46.6989,46.7237,46.5999,46.5999,39462.0
2020-09-10 12:15:00,56.48,56.55,56.34,56.39,31511.0,46.5999,46.6577,46.4844,46.5257,31511.0
2020-09-10 12:20:00,56.38,56.42,56.23,56.32,20215.0,46.5174,46.5504,46.3937,46.4679,20215.0
2020-09-10 12:25:00,56.31,56.36,56.27,56.36,10458.0,46.4597,46.5009,46.4267,46.5009,10458.0
2020-09-10 12:30:00,56.34,56.36,56.17,56.17,22135.0,46.4844,46.5009,46.3442,46.3442,22135.0
2020-09-10 12:35:00,56.15,56.16,55.96,56.03,65977.0,46.3277,46.3359,46.1709,46.2286,65977.0
2020-09-10 12:40:00,56.01,56.14,55.98,56.03,16597.0,46.2121,46.3194,46.1874,46.2286,16597.0
2020-09-10 12:45:00,56.03,56.03,55.89,55.9,32504.0,46.2286,46.2286,46.1131,46.1214,32504.0
2020-09-10 12:50:00,55.91,56.26,55.91,56.26,17129.0,46.1296,46.4184,46.1296,46.4184,17129.0
2020-09-10 12:55:00,56.25,56.36,56.25,56.29,29027.0,46.4102,46.5009,46.4102,46.4432,29027.0
2020-09-10 13:00:00,56.27,56.49,56.25,56.49,16698.0,46.4267,46.6082,46.4102,46.6082,16698.0
2020-09-10 13:05:00,56.49,56.65,56.46,56.65,15490.0,46.6082,46.7402,46.5834,46.7402,15490.0
2020-09-10 13:10:00,56.67,56.7,56.52,56.52,9603.0,46.7567,46.7814,46.6329,46.6329,9603.0
2020-09-10 13:15:00,56.53,56.8,56.51,56.78,15040.0,46.6412,46.8639,46.6247,46.8474,15040.0
2020-09-10 13:20:00,56.76,56.8,56.66,56.66,12855.0,46.8309,46.8639,46.7484,46.7484,12855.0
2020-09-10 13:25:00,56.62,56.63,56.46,56.53,17460.0,46.7154,46.7237,46.5834,46.6412,17460.0
2020-09-10 13:30:00,56.54,56.63,56.51,56.55,9937.0,46.6494,46.7237,46.6247,46.6577,9937.0
2020-09-10 13:35:00,56.53,56.55,56.37,56.37,22139.0,46.6412,46.6577,46.5092,46.5092,22139.0
2020-09-10 13:40:00,56.38,56.39,56.26,56.31,11389.0,46.5174,46.5257,46.4184,46.4597,11389.0
2020-09-10 13:45:00,56.31,56.38,56.29,56.33,17184.0,46.4597,46.5174,46.4432,46.4762,17184.0
2020-09-10 13:50:00,56.33,56.37,56.23,56.3,24357.0,46.4762,46.5092,46.3937,46.4514,24357.0
2020-09-10 13:55:00,56.3,56.42,56.29,56.42,12439.0,46.4514,46.5504,46.4432,46.5504,12439.0
2020-09-10 14:00:00,56.4,56.61,56.33,56.58,22900.0,46.5339,46.7072,46.4762,46.6824,22900.0
2020-09-10 14:05:00,56.58,56.59,56.46,56.52,13491.0,46.6824,46.6907,46.5834,46.6329,13491.0
2020-09-10 14:10:00,56.56,56.62,56.48,56.52,11097.0,46.6659,46.7154,46.5999,46.6329,11097.0
2020-09-10 14:15:00,56.52,56.52,56.39,56.42,11305.0,46.6329,46.6329,46.5257,46.5504,11305.0
2020-09-10 14:20:00,56.42,56.48,56.28,56.28,13808.0,46.5504,46.5999,46.4349,46.4349,13808.0
2020-09-10 14:25:00,56.33,56.46,56.14,56.16,12690.0,46.4762,46.5834,46.3194,46.3359,12690.0
2020-09-10 14:30:00,56.19,56.39,56.12,56.33,18106.0,46.3607,46.5257,46.3029,46.4762,18106.0
2020-09-10 14:35:00,56.31,56.32,56.21,56.26,10025.0,46.4597,46.4679,46.3772,46.4184,10025.0
2020-09-10 14:40:00,56.27,56.27,55.97,55.98,22078.0,46.4267,46.4267,46.1791,46.1874,22078.0
2020-09-10 14:45:00,55.97,56.23,55.97,56.18,18775.0,46.1791,46.3937,46.1791,46.3524,18775.0
2020-09-10 14:50:00,56.16,56.22,56.04,56.05,9556.0,46.3359,46.3854,46.2369,46.2451,9556.0
2020-09-10 14:55:00,56.07,56.26,56.05,56.18,18668.0,46.2616,46.4184,46.2451,46.3524,18668.0
2020-09-10 15:00:00,56.13,56.19,55.95,55.95,36444.0,46.3112,46.3607,46.1626,46.1626,36444.0
2020-09-10 15:05:00,55.95,56.14,55.94,56.0,28155.0,46.1626,46.3194,46.1544,46.2039,28155.0
2020-09-10 15:10:00,55.98,56.11,55.93,56.03,19855.0,46.1874,46.2947,46.1461,46.2286,19855.0
2020-09-10 15:15:00,56.02,56.02,55.79,55.79,38536.0,46.2204,46.2204,46.0306,46.0306,38536.0
2020-09-10 15:20:00,55.78,55.92,55.7,55.7,43674.0,46.0224,46.1379,45.9564,45.9564,43674.0
2020-09-10 15:25:00,55.71,55.84,55.58,55.78,34007.0,45.9646,46.0719,45.8574,46.0224,34007.0
2020-09-10 15:30:00,55.76,55.85,55.69,55.76,23852.0,46.0059,46.0801,45.9481,46.0059,23852.0
2020-09-10 15:35:00,55.78,55.82,55.65,55.73,26000.0,46.0224,46.0554,45.9151,45.9811,26000.0
2020-09-10 15:40:00,55.73,55.79,55.66,55.68,51916.0,45.9811,46.0306,45.9234,45.9399,51916.0
2020-09-10 15:45:00,55.68,55.7,55.45,55.56,63440.0,45.9399,45.9564,45.7501,45.8409,63440.0
2020-09-10 15:50:00,55.53,55.54,55.43,55.45,88686.0,45.8161,45.8244,45.7336,45.7501,88686.0
2020-09-10 15:55:00,55.44,55.62,55.35,55.37,159687.0,45.7419,45.8904,45.6676,45.6841,159687.0
2020-09-11 09:30:00,55.69,55.69,54.88,55.32,160266.0,45.9481,45.9481,45.2798,45.6428,160266.0
2020-09-11 09:35:00,55.31,55.97,55.29,55.76,35121.0,45.6346,46.1791,45.6181,46.0059,35121.0
2020-09-11 09:40:00,55.76,55.81,55.46,55.78,25179.0,46.0059,46.0471,45.7584,46.0224,25179.0
2020-09-11 09:45:00,55.75,55.96,55.61,55.81,24623.0,45.9976,46.1709,45.8821,46.0471,24623.0
2020-09-11 09:50:00,55.75,55.92,55.67,55.9,17340.0,45.9976,46.1379,45.9316,46.1214,17340.0
2020-09-11 09:55:00,55.91,55.97,55.66,55.83,31623.0,46.1296,46.1791,45.9234,46.0636,31623.0
2020-09-11 10:00:00,55.8,56.14,55.78,56.14,20702.0,46.0389,46.3194,46.0224,46.3194,20702.0
2020-09-11 10:05:00,56.16,56.42,56.16,56.42,19563.0,46.3359,46.5504,46.3359,46.5504,19563.0
2020-09-11 10:10:00,56.41,56.46,56.14,56.35,17862.0,46.5422,46.5834,46.3194,46.4927,17862.0
2020-09-11 10:15:00,56.35,56.51,56.27,56.3,14626.0,46.4927,46.6247,46.4267,46.4514,14626.0
2020-09-11 10:20:00,56.28,56.37,56.17,56.36,21252.0,46.4349,46.5092,46.3442,46.5009,21252.0
2020-09-11 10:25:00,56.4,56.46,56.01,56.22,18468.0,46.5339,46.5834,46.2121,46.3854,18468.0
2020-09-11 10:30:00,56.23,56.49,56.23,56.44,19271.0,46.3937,46.6082,46.3937,46.5669,19271.0
2020-09-11 10:35:00,56.43,56.44,56.14,56.31,19260.0,46.5587,46.5669,46.3194,46.4597,19260.0
2020-09-11 10:40:00,56.31,56.61,56.29,56.58,23629.0,46.4597,46.7072,46.4432,46.6824,23629.0
2020-09-11 10:45:00,56.56,56.58,56.39,56.49,22408.0,46.6659,46.6824,46.5257,46.6082,22408.0
2020-09-11 10:50:00,56.48,56.53,56.39,56.52,16574.0,46.5999,46.6412,46.5257,46.6329,16574.0
2020-09-11 10:55:00,56.48,56.57,56.33,56.37,22278.0,46.5999,46.6742,46.4762,46.5092,22278.0
2020-09-11 11:00:00,56.38,56.61,56.28,56.6,23252.0,46.5174,46.7072,46.4349,46.6989,23252.0
2020-09-11 11:05:00,56.61,56.74,56.5,56.69,19908.0,46.7072,46.8144,46.6164,46.7732,19908.0
2020-09-11 11:10:00,56.7,56.79,56.62,56.76,20490.0,46.7814,46.8557,46.7154,46.8309,20490.0
2020-09-11 11:15:00,56.76,56.82,56.68,56.68,33621.0,46.8309,46.8804,46.7649,46.7649,33621.0
2020-09-11 11:20:00,56.68,56.75,56.52,56.74,25692.0,46.7649,46.8227,46.6329,46.8144,25692.0
2020-09-11 11:25:00,56.76,56.8,56.62,56.72,15286.0,46.8309,46.8639,46.7154,46.7979,15286.0
2020-09-11 11:30:00,56.73,56.82,56.65,56.66,39014.0,46.8062,46.8804,46.7402,46.7484,39014.0
2020-09-11 11:35:00,56.65,56.82,56.63,56.74,27028.0,46.7402,46.8804,46.7237,46.8144,27028.0
2020-09-11 11:40:00,56.73,56.77,56.65,56.73,16161.0,46.8062,46.8392,46.7402,46.8062,16161.0
2020-09-11 11:45:00,56.74,56.84,56.71,56.79,15338.0,46.8144,46.897,46.7897,46.8557,15338.0
2020-09-11 11:50:00,56.77,56.79,56.56,56.63,19608.0,46.8392,46.8557,46.6659,46.7237,19608.0
2020-09-11 11:55:00,56.63,56.78,56.59,56.72,14105.0,46.7237,46.8474,46.6907,46.7979,14105.0
2020-09-11 12:00:00,56.7,56.84,56.64,56.83,14273.0,46.7814,46.897,46.7319,46.8887,14273.0
2020-09-11 12:05:00,56.84,56.95,56.83,56.94,22036.0,46.897,46.9877,46.8887,46.9795,22036.0
2020-09-11 12:10:00,56.92,56.94,56.79,56.8,17731.0,46.963,46.9795,46.8557,46.8639,17731.0
2020-09-11 12:15:00,56.8,56.82,56.7,56.78,32102.0,46.8639,46.8804,46.7814,46.8474,32102.0
2020-09-11 12:20:00,56.79,57.04,56.79,57.04,65946.0,46.8557,47.062,46.8557,47.062,65946.0
2020-09-11 12:25:00,57.02,57.06,56.96,56.98,12936.0,47.0455,47.0785,46.996,47.0125,12936.0
2020-09-11 12:30:00,56.97,57.03,56.88,56.9,20316.0,47.0042,47.0537,46.93,46.9465,20316.0
2020-09-11 12:35:00,56.91,57.06,56.91,57.04,27962.0,46.9547,47.0785,46.9547,47.062,27962.0
2020-09-11 12:40:00,57.06,57.13,56.98,57.13,14316.0,47.0785,47.1362,47.0125,47.1362,14316.0
2020-09-11 12:45:00,57.14,57.37,57.1,57.36,31660.0,47.1445,47.3342,47.1115,47.326,31660.0
2020-09-11 12:50:00,57.38,57.42,57.27,57.33,17453.0,47.3425,47.3755,47.2517,47.3012,17453.0
2020-09-11 12:55:00,57.34,57.34,57.04,57.08,22241.0,47.3095,47.3095,47.062,47.095,22241.0
2020-09-11 13:00:00,57.1,57.21,57.03,57.15,13566.0,47.1115,47.2022,47.0537,47.1527,13566.0
2020-09-11 13:05:00,57.16,57.16,56.88,56.93,19219.0,47.161,47.161,46.93,46.9712,19219.0
2020-09-11 13:10:00,56.95,57.01,56.93,57.01,13722.0,46.9877,47.0372,46.9712,47.0372,13722.0
2020-09-11 13:15:00,57.01,57.1,56.89,56.94,15233.0,47.0372,47.1115,46.9382,46.9795,15233.0
2020-09-11 13:20:00,57.0,57.01,56.91,56.99,8771.0,47.029,47.0372,46.9547,47.0207,8771.0
2020-09-11 13:25:00,57.02,57.02,56.79,56.81,33018.0,47.0455,47.0455,46.8557,46.8722,33018.0
2020-09-11 13:30:00,56.79,56.83,56.63,56.73,28153.0,46.8557,46.8887,46.7237,46.8062,28153.0
2020-09-11 13:35:00,56.75,56.9,56.71,56.71,24620.0,46.8227,46.9465,46.7897,46.7897,24620.0
2020-09-11 13:40:00,56.72,56.9,56.67,56.9,20616.0,46.7979,46.9465,46.7567,46.9465,20616.0
2020-09-11 13:45:00,56.89,57.05,56.86,56.95,19441.0,46.9382,47.0702,46.9135,46.9877,19441.0
2020-09-11 13:50:00,56.94,57.04,56.92,56.98,11186.0,46.9795,47.062,46.963,47.0125,11186.0
2020-09-11 13:55:00,56.94,56.95,56.84,56.88,15294.0,46.9795,46.9877,46.897,46.93,15294.0
2020-09-11 14:00:00,56.9,56.91,56.64,56.89,53518.0,46.9465,46.9547,46.7319,46.9382,53518.0
2020-09-11 14:05:00,56.91,57.04,56.87,57.0,18521.0,46.9547,47.062,46.9217,47.029,18521.0
2020-09-11 14:10:00,57.0,57.16,56.99,57.1,17410.0,47.029,47.161,47.0207,47.1115,17410.0
2020-09-11 14:15:00,57.11,57.18,57.1,57.1,13887.0,47.1197,47.1775,47.1115,47.1115,13887.0
2020-09-11 14:20:00,57.09,57.12,57.01,57.08,18664.0,47.1032,47.128,47.0372,47.095,18664.0
2020-09-11 14:25:00,57.08,57.08,56.92,56.92,9897.0,47.095,47.095,46.963,46.963,9897.0
2020-09-11 14:30:00,56.93,57.07,56.9,57.04,23493.0,46.9712,47.0867,46.9465,47.062,23493.0
2020-09-11 14:35:00,57.06,57.12,56.99,57.12,20530.0,47.0785,47.128,47.0207,47.128,20530.0
2020-09-11 14:40:00,57.09,57.1,56.96,57.07,14212.0,47.1032,47.1115,46.996,47.0867,14212.0
2020-09-11 14:45:00,57.05,57.06,56.95,56.97,13222.0,47.0702,47.0785,46.9877,47.0042,13222.0
2020-09-11 14:50:00,56.95,57.1,56.92,57.1,15019.0,46.9877,47.1115,46.963,47.1115,15019.0
2020-09-11 14:55:00,57.1,57.17,57.05,57.08,16137.0,47.1115,47.1692,47.0702,47.095,16137.0
2020-09-11 15:00:00,57.1,57.12,56.93,57.04,16649.0,47.1115,47.128,46.9712,47.062,16649.0
2020-09-11 15:05:00,57.01,57.08,56.96,56.96,13165.0,47.0372,47.095,46.996,46.996,13165.0
2020-09-11 15:10:00,56.97,57.08,56.89,57.07,14011.0,47.0042,47.095,46.9382,47.0867,14011.0
2020-09-11 15:15:00,57.07,57.3,57.06,57.28,22524.0,47.0867,47.2765,47.0785,47.26,22524.0
2020-09-11 15:20:00,57.27,57.4,57.26,57.32,29575.0,47.2517,47.359,47.2435,47.293,29575.0
2020-09-11 15:25:00,57.29,57.39,57.21,57.26,34056.0,47.2682,47.3507,47.2022,47.2435,34056.0
2020-09-11 15:30:00,57.29,57.31,57.18,57.18,21215.0,47.2682,47.2847,47.1775,47.1775,21215.0
2020-09-11 15:35:00,57.17,57.17,57.07,57.12,18362.0,47.1692,47.1692,47.0867,47.128,18362.0
2020-09-11 15:40:00,57.13,57.18,57.08,57.17,26124.0,47.1362,47.1775,47.095,47.1692,26124.0
2020-09-11 15:45:00,57.18,57.26,57.13,57.25,35698.0,47.1775,47.2435,47.1362,47.2352,35698.0
2020-09-11 15:50:00,57.25,57.3,57.08,57.08,53462.0,47.2352,47.2765,47.095,47.095,53462.0
2020-09-11 15:55:00,57.07,57.11,56.97,57.07,130351.0,47.0867,47.1197,47.0042,47.0867,130351.0
2020-09-14 09:30:00,57.52,58.21,57.43,58.21,85824.0,47.458,48.0273,47.3837,48.0273,85824.0
2020-09-14 09:35:00,58.21,58.55,58.2,58.25,61267.0,48.0273,48.3078,48.019,48.0603,61267.0
2020-09-14 09:40:00,58.29,58.92,58.26,58.86,59038.0,48.0933,48.6131,48.0685,48.5636,59038.0
2020-09-14 09:45:00,58.82,58.82,58.3,58.58,41049.0,48.5306,48.5306,48.1016,48.3326,41049.0
2020-09-14 09:50:00,58.53,58.65,58.42,58.59,32287.0,48.2913,48.3903,48.2006,48.3408,32287.0
2020-09-14 09:55:00,58.57,58.71,58.34,58.67,53949.0,48.3243,48.4398,48.1346,48.4068,53949.0
2020-09-14 10:00:00,58.68,58.72,58.29,58.5,25406.0,48.4151,48.4481,48.0933,48.2666,25406.0
2020-09-14 10:05:00,58.48,58.63,58.4,58.54,31720.0,48.2501,48.3738,48.1841,48.2996,31720.0
2020-09-14 10:10:00,58.54,58.65,58.43,58.52,26207.0,48.2996,48.3903,48.2088,48.2831,26207.0
2020-09-14 10:15:00,58.49,58.57,58.49,58.5,24395.0,48.2583,48.3243,48.2583,48.2666,24395.0
2020-09-14 10:20:00,58.52,58.58,58.24,58.32,39921.0,48.2831,48.3326,48.052,48.1181,39921.0
2020-09-14 10:25:00,58.31,58.32,58.02,58.08,41852.0,48.1098,48.1181,47.8705,47.92,41852.0
2020-09-14 10:30:00,58.07,58.27,58.05,58.17,25301.0,47.9118,48.0768,47.8953,47.9943,25301.0
2020-09-14 10:35:00,58.15,58.18,57.82,57.87,47070.0,47.9778,48.0025,47.7055,47.7468,47070.0
2020-09-14 10:40:00,57.89,58.04,57.87,58.01,29715.0,47.7633,47.887,47.7468,47.8623,29715.0
2020-09-14 10:45:00,58.01,58.28,58.0,58.27,18532.0,47.8623,48.0851,47.854,48.0768,18532.0
2020-09-14 10:50:00,58.27,58.38,58.07,58.07,14657.0,48.0768,48.1676,47.9118,47.9118,14657.0
2020-09-14 10:55:00,58.07,58.17,58.02,58.02,19623.0,47.9118,47.9943,47.8705,47.8705,19623.0
2020-09-14 11:00:00,58.04,58.16,57.9,57.93,26551.0,47.887,47.986,47.7715,47.7963,26551.0
2020-09-14 11:05:00,57.91,58.05,57.81,57.83,31792.0,47.7798,47.8953,47.6973,47.7138,31792.0
2020-09-14 11:10:00,57.85,58.04,57.83,57.96,16828.0,47.7303,47.887,47.7138,47.821,16828.0
2020-09-14 11:15:00,57.95,58.0,57.89,57.98,14883.0,47.8128,47.854,47.7633,47.8375,14883.0
2020-09-14 11:20:00,57.99,58.1,57.92,58.07,13388.0,47.8458,47.9365,47.788,47.9118,13388.0
2020-09-14 11:25:00,58.07,58.19,58.04,58.14,14769.0,47.9118,48.0108,47.887,47.9695,14769.0
2020-09-14 11:30:00,58.14,58.32,58.14,58.25,14392.0,47.9695,48.1181,47.9695,48.0603,14392.0
2020-09-14 11:35:00,58.24,58.35,58.17,58.19,19604.0,48.052,48.1428,47.9943,48.0108,19604.0
2020-09-14 11:40:00,58.18,58.31,58.15,58.25,15030.0,48.0025,48.1098,47.9778,48.0603,15030.0
2020-09-14 11:45:00,58.23,58.26,58.14,58.22,10595.0,48.0438,48.0685,47.9695,48.0355,10595.0
2020-09-14 11:50:00,58.24,58.25,58.15,58.2,12004.0,48.052,48.0603,47.9778,48.019,12004.0
2020-09-14 11:55:00,58.21,58.28,58.06,58.11,11899.0,48.0273,48.0851,47.9035,47.9448,11899.0
2020-09-14 12:00:00,58.11,58.24,58.07,58.24,16341.0,47.9448,48.052,47.9118,48.052,16341.0
2020-09-14 12:05:00,58.25,58.32,58.2,58.28,23947.0,48.0603,48.1181,48.019,48.0851,23947.0
2020-09-14 12:10:00,58.32,58.42,58.32,58.38,12568.0,48.1181,48.2006,48.1181,48.1676,12568.0
2020-09-14 12:15:00,58.37,58.55,58.36,58.55,12566.0,48.1593,48.3078,48.1511,48.3078,12566.0
2020-09-14 12:20:00,58.54,58.59,58.44,58.47,17211.0,48.2996,48.3408,48.2171,48.2418,17211.0
2020-09-14 12:25:00,58.47,58.59,58.44,58.59,14282.0,48.2418,48.3408,48.2171,48.3408,14282.0
2020-09-14 12:30:00,58.59,58.64,58.54,58.64,16994.0,48.3408,48.3821,48.2996,48.3821,16994.0
2020-09-14 12:35:00,58.61,58.7,58.6,58.7,9403.0,48.3573,48.4316,48.3491,48.4316,9403.0
2020-09-14 12:40:00,58.7,58.76,58.62,58.63,15791.0,48.4316,48.4811,48.3656,48.3738,15791.0
2020-09-14 12:45:00,58.65,58.75,58.59,58.59,26209.0,48.3903,48.4728,48.3408,48.3408,26209.0
2020-09-14 12:50:00,58.6,58.8,58.59,58.79,13036.0,48.3491,48.5141,48.3408,48.5058,13036.0
2020-09-14 12:55:00,58.8,58.83,58.66,58.68,10933.0,48.5141,48.5388,48.3986,48.4151,10933.0
2020-09-14 13:00:00,58.66,58.84,58.66,58.77,10567.0,48.3986,48.5471,48.3986,48.4893,10567.0
2020-09-14 13:05:00,58.76,58.78,58.67,58.75,8458.0,48.4811,48.4976,48.4068,48.4728,8458.0
2020-09-14 13:10:00,58.75,58.83,58.73,58.82,16243.0,48.4728,48.5388,48.4563,48.5306,16243.0
2020-09-14 13:15:00,58.83,58.9,58.82,58.84,24150.0,48.5388,48.5966,48.5306,48.5471,24150.0
2020-09-14 13:20:00,58.86,58.86,58.72,58.78,14366.0,48.5636,48.5636,48.4481,48.4976,14366.0
2020-09-14 13:25:00,58.78,58.9,58.77,58.88,11994.0,48.4976,48.5966,48.4893,48.5801,11994.0
2020-09-14 13:30:00,58.89,58.91,58.77,58.77,13758.0,48.5883,48.6048,48.4893,48.4893,13758.0
2020-09-14 13:35:00,58.77,58.79,58.61,58.68,19432.0,48.4893,48.5058,48.3573,48.4151,19432.0
2020-09-14 13:40:00,58.66,58.73,58.52,58.53,11929.0,48.3986,48.4563,48.2831,48.2913,11929.0
2020-09-14 13:45:00,58.57,58.67,58.55,58.65,15323.0,48.3243,48.4068,48.3078,48.3903,15323.0
2020-09-14 13:50:00,58.66,58.77,58.65,58.77,9546.0,48.3986,48.4893,48.3903,48.4893,9546.0
2020-09-14 13:55:00,58.77,58.81,58.65,58.73,12136.0,48.4893,48.5223,48.3903,48.4563,12136.0
2020-09-14 14:00:00,58.73,58.81,58.71,58.77,17152.0,48.4563,48.5223,48.4398,48.4893,17152.0
2020-09-14 14:05:00,58.77,58.82,58.75,58.76,15603.0,48.4893,48.5306,48.4728,48.4811,15603.0
2020-09-14 14:10:00,58.76,58.83,58.75,58.78,14216.0,48.4811,48.5388,48.4728,48.4976,14216.0
2020-09-14 14:15:00,58.8,58.8,58.65,58.66,15906.0,48.5141,48.5141,48.3903,48.3986,15906.0
2020-09-14 14:20:00,58.68,58.68,58.61,58.67,13572.0,48.4151,48.4151,48.3573,48.4068,13572.0
2020-09-14 14:25:00,58.66,58.74,58.61,58.61,13050.0,48.3986,48.4646,48.3573,48.3573,13050.0
2020-09-14 14:30:00,58.63,58.66,58.54,58.57,24079.0,48.3738,48.3986,48.2996,48.3243,24079.0
2020-09-14 14:35:00,58.57,58.64,58.54,58.56,11405.0,48.3243,48.3821,48.2996,48.3161,11405.0
2020-09-14 14:40:00,58.57,58.72,58.57,58.72,13473.0,48.3243,48.4481,48.3243,48.4481,13473.0
2020-09-14 14:45:00,58.72,58.79,58.69,58.77,10469.0,48.4481,48.5058,48.4233,48.4893,10469.0
2020-09-14 14:50:00,58.78,58.85,58.74,58.74,14023.0,48.4976,48.5553,48.4646,48.4646,14023.0
2020-09-14 14:55:00,58.73,58.74,58.47,58.68,30348.0,48.4563,48.4646,48.2418,48.4151,30348.0
2020-09-14 15:00:00,58.7,58.72,58.56,58.57,16966.0,48.4316,48.4481,48.3161,48.3243,16966.0
2020-09-14 15:05:00,58.56,58.64,58.52,58.62,13466.0,48.3161,48.3821,48.2831,48.3656,13466.0
2020-09-14 15:10:00,58.6,58.6,58.46,58.48,18505.0,48.3491,48.3491,48.2336,48.2501,18505.0
2020-09-14 15:15:00,58.48,58.52,58.39,58.5,16067.0,48.2501,48.2831,48.1758,48.2666,16067.0
2020-09-14 15:20:00,58.49,58.49,58.31,58.43,24462.0,48.2583,48.2583,48.1098,48.2088,24462.0
2020-09-14 15:25:00,58.43,58.54,58.43,58.47,23100.0,48.2088,48.2996,48.2088,48.2418,23100.0
2020-09-14 15:30:00,58.48,58.49,58.3,58.39,26755.0,48.2501,48.2583,48.1016,48.1758,26755.0
2020-09-14 15:35:00,58.4,58.4,58.32,58.38,31489.0,48.1841,48.1841,48.1181,48.1676,31489.0
2020-09-14 15:40:00,58.37,58.51,58.36,58.51,27207.0,48.1593,48.2748,48.1511,48.2748,27207.0
2020-09-14 15:45:00,58.51,58.61,58.45,58.61,44023.0,48.2748,48.3573,48.2253,48.3573,44023.0
2020-09-14 15:50:00,58.59,58.62,58.46,58.46,68938.0,48.3408,48.3656,48.2336,48.2336,68938.0
2020-09-14 15:55:00,58.48,58.58,58.35,58.36,127735.0,48.2501,48.3326,48.1428,48.1511,127735.0
2020-09-15 09:30:00,58.25,59.15,58.04,59.08,76547.0,48.0603,48.8029,47.887,48.7451,76547.0
2020-09-15 09:35:00,59.09,59.23,58.58,58.69,24792.0,48.7534,48.8689,48.3326,48.4233,24792.0
2020-09-15 09:40:00,58.71,58.95,58.71,58.91,27758.0,48.4398,48.6378,48.4398,48.6048,27758.0
2020-09-15 09:45:00,58.91,58.91,58.49,58.64,39259.0,48.6048,48.6048,48.2583,48.3821,39259.0
2020-09-15 09:50:00,58.6,58.7,58.4,58.55,19767.0,48.3491,48.4316,48.1841,48.3078,19767.0
2020-09-15 09:55:00,58.55,58.69,58.28,58.28,24456.0,48.3078,48.4233,48.0851,48.0851,24456.0
2020-09-15 10:00:00,58.28,58.31,58.17,58.23,19920.0,48.0851,48.1098,47.9943,48.0438,19920.0
2020-09-15 10:05:00,58.25,58.3,58.12,58.18,16359.0,48.0603,48.1016,47.953,48.0025,16359.0
2020-09-15 10:10:00,58.2,58.71,58.12,58.63,38201.0,48.019,48.4398,47.953,48.3738,38201.0
2020-09-15 10:15:00,58.62,58.67,58.56,58.57,19751.0,48.3656,48.4068,48.3161,48.3243,19751.0
2020-09-15 10:20:00,58.59,58.74,58.47,58.53,22159.0,48.3408,48.4646,48.2418,48.2913,22159.0
2020-09-15 10:25:00,58.54,58.91,58.46,58.75,28683.0,48.2996,48.6048,48.2336,48.4728,28683.0
2020-09-15 10:30:00,58.73,58.94,58.71,58.87,28485.0,48.4563,48.6296,48.4398,48.5718,28485.0
2020-09-15 10:35:00,58.84,59.11,58.78,59.09,37025.0,48.5471,48.7699,48.4976,48.7534,37025.0
2020-09-15 10:40:00,59.08,59.12,58.95,58.98,14870.0,48.7451,48.7781,48.6378,48.6626,14870.0
2020-09-15 10:45:00,58.98,59.22,58.96,59.19,14182.0,48.6626,48.8606,48.6461,48.8359,14182.0
2020-09-15 10:50:00,59.23,59.4,59.23,59.33,17277.0,48.8689,49.0091,48.8689,48.9514,17277.0
2020-09-15 10:55:00,59.37,59.54,59.34,59.34,22598.0,48.9844,49.1246,48.9596,48.9596,22598.0
2020-09-15 11:00:00,59.33,59.45,59.28,59.3,11665.0,48.9514,49.0504,48.9101,48.9266,11665.0
2020-09-15 11:05:00,59.3,59.42,59.24,59.32,13902.0,48.9266,49.0256,48.8771,48.9431,13902.0
2020-09-15 11:10:00,59.31,59.34,59.23,59.28,26110.0,48.9349,48.9596,48.8689,48.9101,26110.0
2020-09-15 11:15:00,59.3,59.42,59.19,59.32,18124.0,48.9266,49.0256,48.8359,48.9431,18124.0
2020-09-15 11:20:00,59.34,59.34,59.21,59.25,11445.0,48.9596,48.9596,48.8524,48.8854,11445.0
2020-09-15 11:25:00,59.24,59.29,59.11,59.29,12290.0,48.8771,48.9184,48.7699,48.9184,12290.0
2020-09-15 11:30:00,59.27,59.29,59.19,59.21,10710.0,48.9019,48.9184,48.8359,48.8524,10710.0
2020-09-15 11:35:00,59.22,59.3,59.2,59.23,21925.0,48.8606,48.9266,48.8441,48.8689,21925.0
2020-09-15 11:40:00,59.18,59.26,59.13,59.21,19318.0,48.8276,48.8936,48.7864,48.8524,19318.0
2020-09-15 11:45:00,59.27,59.27,59.01,59.07,23377.0,48.9019,48.9019,48.6874,48.7369,23377.0
2020-09-15 11:50:00,59.06,59.09,58.92,58.96,31940.0,48.7286,48.7534,48.6131,48.6461,31940.0
2020-09-15 11:55:00,58.96,58.98,58.84,58.84,12495.0,48.6461,48.6626,48.5471,48.5471,12495.0
2020-09-15 12:00:00,58.84,58.9,58.79,58.83,13736.0,48.5471,48.5966,48.5058,48.5388,13736.0
2020-09-15 12:05:00,58.82,58.84,58.7,58.72,23832.0,48.5306,48.5471,48.4316,48.4481,23832.0
2020-09-15 12:10:00,58.72,58.74,58.61,58.69,13236.0,48.4481,48.4646,48.3573,48.4233,13236.0
2020-09-15 12:15:00,58.66,58.74,58.61,58.72,12227.0,48.3986,48.4646,48.3573,48.4481,12227.0
2020-09-15 12:20:00,58.73,58.73,58.65,58.69,13669.0,48.4563,48.4563,48.3903,48.4233,13669.0
2020-09-15 12:25:00,58.67,58.69,58.61,58.63,13859.0,48.4068,48.4233,48.3573,48.3738,13859.0
2020-09-15 12:30:00,58.63,58.67,58.61,58.62,13682.0,48.3738,48.4068,48.3573,48.3656,13682.0
2020-09-15 12:35:00,58.6,58.6,58.37,58.38,18385.0,48.3491,48.3491,48.1593,48.1676,18385.0
2020-09-15 12:40:00,58.38,58.4,58.2,58.22,17922.0,48.1676,48.1841,48.019,48.0355,17922.0
2020-09-15 12:45:00,58.21,58.29,58.15,58.21,20864.0,48.0273,48.0933,47.9778,48.0273,20864.0
2020-09-15 12:50:00,58.2,58.25,58.15,58.19,8117.0,48.019,48.0603,47.9778,48.0108,8117.0
2020-09-15 12:55:00,58.18,58.38,58.17,58.37,16071.0,48.0025,48.1676,47.9943,48.1593,16071.0
2020-09-15 13:00:00,58.36,58.45,58.3,58.45,7956.0,48.1511,48.2253,48.1016,48.2253,7956.0
2020-09-15 13:05:00,58.45,58.47,58.34,58.36,13433.0,48.2253,48.2418,48.1346,48.1511,13433.0
2020-09-15 13:10:00,58.35,58.43,58.35,58.43,9562.0,48.1428,48.2088,48.1428,48.2088,9562.0
2020-09-15 13:15:00,58.44,58.46,58.41,58.44,12395.0,48.2171,48.2336,48.1923,48.2171,12395.0
2020-09-15 13:20:00,58.45,58.45,58.32,58.34,8338.0,48.2253,48.2253,48.1181,48.1346,8338.0
2020-09-15 13:25:00,58.35,58.36,58.26,58.29,16075.0,48.1428,48.1511,48.0685,48.0933,16075.0
2020-09-15 13:30:00,58.3,58.3,58.21,58.26,13269.0,48.1016,48.1016,48.0273,48.0685,13269.0
2020-09-15 13:35:00,58.25,58.47,58.25,58.46,18271.0,48.0603,48.2418,48.0603,48.2336,18271.0
2020-09-15 13:40:00,58.45,58.47,58.37,58.43,12335.0,48.2253,48.2418,48.1593,48.2088,12335.0
2020-09-15 13:45:00,58.46,58.46,58.33,58.41,18583.0,48.2336,48.2336,48.1263,48.1923,18583.0
2020-09-15 13:50:00,58.38,58.39,58.29,58.29,9310.0,48.1676,48.1758,48.0933,48.0933,9310.0
2020-09-15 13:55:00,58.29,58.35,58.27,58.35,17307.0,48.0933,48.1428,48.0768,48.1428,17307.0
2020-09-15 14:00:00,58.35,58.35,58.23,58.23,11626.0,48.1428,48.1428,48.0438,48.0438,11626.0
2020-09-15 14:05:00,58.23,58.25,58.12,58.12,22950.0,48.0438,48.0603,47.953,47.953,22950.0
2020-09-15 14:10:00,58.1,58.14,58.09,58.11,14056.0,47.9365,47.9695,47.9283,47.9448,14056.0
2020-09-15 14:15:00,58.11,58.13,58.07,58.13,20315.0,47.9448,47.9613,47.9118,47.9613,20315.0
2020-09-15 14:20:00,58.12,58.25,58.07,58.17,35885.0,47.953,48.0603,47.9118,47.9943,35885.0
2020-09-15 14:25:00,58.16,58.18,58.13,58.18,9603.0,47.986,48.0025,47.9613,48.0025,9603.0
2020-09-15 14:30:00,58.2,58.2,58.12,58.17,18382.0,48.019,48.019,47.953,47.9943,18382.0
2020-09-15 14:35:00,58.17,58.19,58.12,58.12,19522.0,47.9943,48.0108,47.953,47.953,19522.0
2020-09-15 14:40:00,58.12,58.31,58.11,58.27,26899.0,47.953,48.1098,47.9448,48.0768,26899.0
2020-09-15 14:45:00,58.28,58.32,58.25,58.26,10181.0,48.0851,48.1181,48.0603,48.0685,10181.0
2020-09-15 14:50:00,58.25,58.53,58.21,58.24,150684.0,48.0603,48.2913,48.0273,48.052,150684.0
2020-09-15 14:55:00,58.27,58.3,58.22,58.29,15936.0,48.0768,48.1016,48.0355,48.0933,15936.0
2020-09-15 15:00:00,58.28,58.31,58.16,58.16,20787.0,48.0851,48.1098,47.986,47.986,20787.0
2020-09-15 15:05:00,58.16,58.22,57.96,57.97,64447.0,47.986,48.0355,47.821,47.8293,64447.0
2020-09-15 15:10:00,57.96,58.03,57.92,57.92,28277.0,47.821,47.8788,47.788,47.788,28277.0
2020-09-15 15:15:00,57.91,57.97,57.83,57.88,42321.0,47.7798,47.8293,47.7138,47.755,42321.0
2020-09-15 15:20:00,57.87,58.05,57.84,57.84,26841.0,47.7468,47.8953,47.722,47.722,26841.0
2020-09-15 15:25:00,57.84,57.94,57.84,57.93,19504.0,47.722,47.8045,47.722,47.7963,19504.0
2020-09-15 15:30:00,57.93,57.94,57.82,57.82,28643.0,47.7963,47.8045,47.7055,47.7055,28643.0
2020-09-15 15:35:00,57.82,57.83,57.72,57.76,28029.0,47.7055,47.7138,47.623,47.656,28029.0
2020-09-15 15:40:00,57.76,57.85,57.71,57.79,35223.0,47.656,47.7303,47.6148,47.6808,35223.0
2020-09-15 15:45:00,57.78,57.98,57.77,57.94,50348.0,47.6725,47.8375,47.6643,47.8045,50348.0
2020-09-15 15:50:00,57.92,57.97,57.84,57.92,45772.0,47.788,47.8293,47.722,47.788,45772.0
2020-09-15 15:55:00,57.91,58.12,57.86,58.05,168298.0,47.7798,47.953,47.7385,47.8953,168298.0
2020-09-16 09:30:00,58.75,58.92,58.36,58.67,71937.0,48.4728,48.6131,48.1511,48.4068,71937.0
2020-09-16 09:35:00,58.65,58.65,58.22,58.22,19128.0,48.3903,48.3903,48.0355,48.0355,19128.0
2020-09-16 09:40:00,58.23,58.34,58.11,58.27,25667.0,48.0438,48.1346,47.9448,48.0768,25667.0
2020-09-16 09:45:00,58.28,58.5,58.22,58.49,21671.0,48.0851,48.2666,48.0355,48.2583,21671.0
2020-09-16 09:50:00,58.52,59.02,58.52,58.93,33093.0,48.2831,48.6956,48.2831,48.6213,33093.0
2020-09-16 09:55:00,58.95,58.95,58.71,58.84,27025.0,48.6378,48.6378,48.4398,48.5471,27025.0
2020-09-16 10:00:00,58.82,59.12,58.74,59.08,55651.0,48.5306,48.7781,48.4646,48.7451,55651.0
2020-09-16 10:05:00,59.09,59.37,58.99,59.17,39467.0,48.7534,48.9844,48.6709,48.8194,39467.0
2020-09-16 10:10:00,59.15,59.31,59.15,59.19,24877.0,48.8029,48.9349,48.8029,48.8359,24877.0
2020-09-16 10:15:00,59.19,59.3,59.14,59.24,29038.0,48.8359,48.9266,48.7946,48.8771,29038.0
2020-09-16 10:20:00,59.23,59.25,58.97,59.07,55538.0,48.8689,48.8854,48.6543,48.7369,55538.0
2020-09-16 10:25:00,59.05,59.2,58.9,59.0,19698.0,48.7204,48.8441,48.5966,48.6791,19698.0
2020-09-16 10:30:00,58.98,58.98,58.79,58.89,24314.0,48.6626,48.6626,48.5058,48.5883,24314.0
2020-09-16 10:35:00,58.9,58.97,58.77,58.94,23914.0,48.5966,48.6543,48.4893,48.6296,23914.0
2020-09-16 10:40:00,58.91,59.06,58.86,58.95,36915.0,48.6048,48.7286,48.5636,48.6378,36915.0
2020-09-16 10:45:00,58.94,59.0,58.88,58.9,23868.0,48.6296,48.6791,48.5801,48.5966,23868.0
2020-09-16 10:50:00,58.92,59.11,58.91,59.08,22886.0,48.6131,48.7699,48.6048,48.7451,22886.0
2020-09-16 10:55:00,59.07,59.14,58.99,59.09,44251.0,48.7369,48.7946,48.6709,48.7534,44251.0
2020-09-16 11:00:00,59.09,59.3,59.07,59.3,101210.0,48.7534,48.9266,48.7369,48.9266,101210.0
2020-09-16 11:05:00,59.29,59.47,59.18,59.38,45941.0,48.9184,49.0669,48.8276,48.9926,45941.0
2020-09-16 11:10:00,59.4,59.51,59.32,59.32,33276.0,49.0091,49.0999,48.9431,48.9431,33276.0
2020-09-16 11:15:00,59.33,59.44,59.33,59.42,31302.0,48.9514,49.0421,48.9514,49.0256,31302.0
2020-09-16 11:20:00,59.4,59.48,59.27,59.42,68767.0,49.0091,49.0751,48.9019,49.0256,68767.0
2020-09-16 11:25:00,59.43,59.66,59.4,59.56,22835.0,49.0339,49.2236,49.0091,49.1411,22835.0
2020-09-16 11:30:00,59.55,59.55,59.45,59.47,13085.0,49.1329,49.1329,49.0504,49.0669,13085.0
2020-09-16 11:35:00,59.48,59.52,59.27,59.42,19725.0,49.0751,49.1081,48.9019,49.0256,19725.0
2020-09-16 11:40:00,59.46,59.63,59.45,59.57,16040.0,49.0586,49.1989,49.0504,49.1494,16040.0
2020-09-16 11:45:00,59.55,59.77,59.53,59.76,15786.0,49.1329,49.3144,49.1164,49.3062,15786.0
2020-09-16 11:50:00,59.77,59.87,59.74,59.85,23006.0,49.3144,49.3969,49.2897,49.3804,23006.0
2020-09-16 11:55:00,59.85,59.9,59.79,59.8,38235.0,49.3804,49.4217,49.3309,49.3392,38235.0
2020-09-16 12:00:00,59.81,59.91,59.57,59.66,57603.0,49.3474,49.4299,49.1494,49.2236,57603.0
2020-09-16 12:05:00,59.67,59.75,59.63,59.66,11227.0,49.2319,49.2979,49.1989,49.2236,11227.0
2020-09-16 12:10:00,59.67,59.75,59.65,59.72,11276.0,49.2319,49.2979,49.2154,49.2732,11276.0
2020-09-16 12:15:00,59.72,59.76,59.63,59.71,13410.0,49.2732,49.3062,49.1989,49.2649,13410.0
2020-09-16 12:20:00,59.71,59.83,59.7,59.81,12810.0,49.2649,49.3639,49.2566,49.3474,12810.0
2020-09-16 12:25:00,59.82,60.01,59.8,59.99,27720.0,49.3557,49.5124,49.3392,49.4959,27720.0
2020-09-16 12:30:00,59.98,60.11,59.94,60.11,16236.0,49.4877,49.5949,49.4547,49.5949,16236.0
2020-09-16 12:35:00,60.1,60.21,60.04,60.2,17669.0,49.5867,49.6774,49.5372,49.6692,17669.0
2020-09-16 12:40:00,60.2,60.36,60.2,60.35,15616.0,49.6692,49.8012,49.6692,49.7929,15616.0
2020-09-16 12:45:00,60.36,60.41,60.21,60.21,50131.0,49.8012,49.8424,49.6774,49.6774,50131.0
2020-09-16 12:50:00,60.19,60.43,60.18,60.35,23980.0,49.6609,49.859,49.6527,49.7929,23980.0
2020-09-16 12:55:00,60.38,60.44,60.27,60.35,24565.0,49.8177,49.8672,49.7269,49.7929,24565.0
2020-09-16 13:00:00,60.33,60.38,60.18,60.26,29487.0,49.7764,49.8177,49.6527,49.7187,29487.0
2020-09-16 13:05:00,60.26,60.5,60.24,60.5,21722.0,49.7187,49.9167,49.7022,49.9167,21722.0
2020-09-16 13:10:00,60.49,60.54,60.35,60.42,20778.0,49.9085,49.9497,49.7929,49.8507,20778.0
2020-09-16 13:15:00,60.42,60.54,60.35,60.52,66927.0,49.8507,49.9497,49.7929,49.9332,66927.0
2020-09-16 13:20:00,60.52,60.63,60.51,60.6,27279.0,49.9332,50.024,49.925,49.9992,27279.0
2020-09-16 13:25:00,60.6,60.6,60.43,60.48,30760.0,49.9992,49.9992,49.859,49.9002,30760.0
2020-09-16 13:30:00,60.45,60.72,60.38,60.71,22721.0,49.8755,50.0982,49.8177,50.09,22721.0
2020-09-16 13:35:00,60.7,60.73,60.59,60.64,24047.0,50.0817,50.1065,49.991,50.0322,24047.0
2020-09-16 13:40:00,60.65,60.71,60.6,60.7,25887.0,50.0405,50.09,49.9992,50.0817,25887.0
2020-09-16 13:45:00,60.71,60.84,60.71,60.79,24726.0,50.09,50.1972,50.09,50.156,24726.0
2020-09-16 13:50:00,60.74,60.87,60.74,60.82,23538.0,50.1147,50.222,50.1147,50.1807,23538.0
2020-09-16 13:55:00,60.83,60.84,60.66,60.66,21573.0,50.189,50.1972,50.0487,50.0487,21573.0
2020-09-16 14:00:00,60.66,61.05,60.65,60.86,39679.0,50.0487,50.3705,50.0405,50.2137,39679.0
2020-09-16 14:05:00,60.93,60.95,60.65,60.73,80566.0,50.2715,50.288,50.0405,50.1065,80566.0
2020-09-16 14:10:00,60.73,60.92,60.7,60.9,18557.0,50.1065,50.2632,50.0817,50.2467,18557.0
2020-09-16 14:15:00,60.91,61.05,60.89,60.92,25852.0,50.255,50.3705,50.2385,50.2632,25852.0
2020-09-16 14:20:00,60.92,61.03,60.9,61.03,26370.0,50.2632,50.354,50.2467,50.354,26370.0
2020-09-16 14:25:00,61.01,61.09,60.96,61.01,21959.0,50.3375,50.4035,50.2962,50.3375,21959.0
2020-09-16 14:30:00,61.04,61.21,61.04,61.21,46036.0,50.3622,50.5025,50.3622,50.5025,46036.0
2020-09-16 14:35:00,61.18,61.36,61.14,61.32,43085.0,50.4778,50.6263,50.4447,50.5933,43085.0
2020-09-16 14:40:00,61.33,61.48,61.33,61.4,57304.0,50.6015,50.7253,50.6015,50.6593,57304.0
2020-09-16 14:45:00,61.42,61.73,61.41,61.72,72194.0,50.6758,50.9315,50.6675,50.9233,72194.0
2020-09-16 14:50:00,61.72,61.72,61.42,61.46,103700.0,50.9233,50.9233,50.6758,50.7088,103700.0
2020-09-16 14:55:00,61.44,61.46,61.2,61.44,41871.0,50.6923,50.7088,50.4943,50.6923,41871.0
2020-09-16 15:00:00,61.44,61.48,61.18,61.22,27996.0,50.6923,50.7253,50.4778,50.5108,27996.0
2020-09-16 15:05:00,61.2,61.23,60.71,60.71,52105.0,50.4943,50.519,50.09,50.09,52105.0
2020-09-16 15:10:00,60.72,60.79,60.37,60.67,49527.0,50.0982,50.156,49.8094,50.057,49527.0
2020-09-16 15:15:00,60.66,60.77,60.46,60.73,40818.0,50.0487,50.1395,49.8837,50.1065,40818.0
2020-09-16 15:20:00,60.72,60.76,60.58,60.6,33006.0,50.0982,50.1312,49.9827,49.9992,33006.0
2020-09-16 15:25:00,60.59,60.75,60.52,60.54,36194.0,49.991,50.123,49.9332,49.9497,36194.0
2020-09-16 15:30:00,60.54,60.62,60.39,60.62,40639.0,49.9497,50.0157,49.8259,50.0157,40639.0
2020-09-16 15:35:00,60.62,60.67,60.36,60.4,43557.0,50.0157,50.057,49.8012,49.8342,43557.0
2020-09-16 15:40:00,60.39,60.63,60.21,60.62,53461.0,49.8259,50.024,49.6774,50.0157,53461.0
2020-09-16 15:45:00,60.62,60.73,60.57,60.6,60847.0,50.0157,50.1065,49.9745,49.9992,60847.0
2020-09-16 15:50:00,60.61,60.84,60.4,60.51,83354.0,50.0075,50.1972,49.8342,49.925,83354.0
2020-09-16 15:55:00,60.53,60.57,60.4,60.51,205334.0,49.9415,49.9745,49.8342,49.925,205334.0
2020-09-17 09:30:00,58.82,59.48,58.76,58.9,135294.0,48.5306,49.0751,48.4811,48.5966,135294.0
2020-09-17 09:35:00,58.97,59.34,58.92,59.22,35598.0,48.6543,48.9596,48.6131,48.8606,35598.0
2020-09-17 09:40:00,59.2,59.25,58.83,58.95,69303.0,48.8441,48.8854,48.5388,48.6378,69303.0
2020-09-17 09:45:00,59.03,59.34,58.92,59.26,27449.0,48.7039,48.9596,48.6131,48.8936,27449.0
2020-09-17 09:50:00,59.26,59.5,59.0,59.49,50814.0,48.8936,49.0916,48.6791,49.0834,50814.0
2020-09-17 09:55:00,59.46,59.58,59.41,59.42,29981.0,49.0586,49.1576,49.0174,49.0256,29981.0
2020-09-17 10:00:00,59.45,59.66,59.28,59.65,23968.0,49.0504,49.2236,48.9101,49.2154,23968.0
2020-09-17 10:05:00,59.69,59.91,59.61,59.76,50533.0,49.2484,49.4299,49.1824,49.3062,50533.0
2020-09-17 10:10:00,59.75,60.0,59.74,59.8,19550.0,49.2979,49.5042,49.2897,49.3392,19550.0
2020-09-17 10:15:00,59.82,59.86,59.55,59.8,27549.0,49.3557,49.3887,49.1329,49.3392,27549.0
2020-09-17 10:20:00,59.84,60.13,59.76,59.79,25363.0,49.3722,49.6114,49.3062,49.3309,25363.0
2020-09-17 10:25:00,59.79,59.85,59.5,59.75,35843.0,49.3309,49.3804,49.0916,49.2979,35843.0
2020-09-17 10:30:00,59.79,59.83,59.55,59.8,25188.0,49.3309,49.3639,49.1329,49.3392,25188.0
2020-09-17 10:35:00,59.86,59.89,59.76,59.82,12132.0,49.3887,49.4134,49.3062,49.3557,12132.0
2020-09-17 10:40:00,59.8,59.88,59.69,59.82,19136.0,49.3392,49.4052,49.2484,49.3557,19136.0
2020-09-17 10:45:00,59.82,60.0,59.77,59.77,15155.0,49.3557,49.5042,49.3144,49.3144,15155.0
2020-09-17 10:50:00,59.83,59.94,59.79,59.79,17287.0,49.3639,49.4547,49.3309,49.3309,17287.0
2020-09-17 10:55:00,59.77,59.78,59.6,59.73,33930.0,49.3144,49.3227,49.1741,49.2814,33930.0
2020-09-17 11:00:00,59.71,59.94,59.71,59.91,16900.0,49.2649,49.4547,49.2649,49.4299,16900.0
2020-09-17 11:05:00,59.96,60.08,59.86,59.94,15457.0,49.4712,49.5702,49.3887,49.4547,15457.0
2020-09-17 11:10:00,59.95,60.21,59.95,60.21,11203.0,49.4629,49.6774,49.4629,49.6774,11203.0
2020-09-17 11:15:00,60.22,60.22,60.0,60.05,19327.0,49.6857,49.6857,49.5042,49.5454,19327.0
2020-09-17 11:20:00,60.05,60.17,59.95,59.99,14596.0,49.5454,49.6444,49.4629,49.4959,14596.0
2020-09-17 11:25:00,59.99,60.0,59.91,59.94,19505.0,49.4959,49.5042,49.4299,49.4547,19505.0
2020-09-17 11:30:00,59.94,60.03,59.89,60.03,14175.0,49.4547,49.5289,49.4134,49.5289,14175.0
2020-09-17 11:35:00,60.04,60.06,59.89,59.93,21276.0,49.5372,49.5537,49.4134,49.4464,21276.0
2020-09-17 11:40:00,59.94,60.08,59.92,60.03,16847.0,49.4547,49.5702,49.4382,49.5289,16847.0
2020-09-17 11:45:00,60.0,60.14,59.94,60.11,18818.0,49.5042,49.6197,49.4547,49.5949,18818.0
2020-09-17 11:50:00,60.11,60.11,59.92,60.02,16077.0,49.5949,49.5949,49.4382,49.5207,16077.0
2020-09-17 11:55:00,60.06,60.1,59.87,59.97,17824.0,49.5537,49.5867,49.3969,49.4794,17824.0
2020-09-17 12:00:00,59.97,59.98,59.88,59.89,15454.0,49.4794,49.4877,49.4052,49.4134,15454.0
2020-09-17 12:05:00,59.9,59.94,59.88,59.92,28509.0,49.4217,49.4547,49.4052,49.4382,28509.0
2020-09-17 12:10:00,59.91,59.95,59.79,59.83,57664.0,49.4299,49.4629,49.3309,49.3639,57664.0
2020-09-17 12:15:00,59.81,59.83,59.55,59.66,28940.0,49.3474,49.3639,49.1329,49.2236,28940.0
2020-09-17 12:20:00,59.66,59.78,59.64,59.67,29768.0,49.2236,49.3227,49.2071,49.2319,29768.0
2020-09-17 12:25:00,59.65,59.81,59.58,59.8,30876.0,49.2154,49.3474,49.1576,49.3392,30876.0
2020-09-17 12:30:00,59.79,59.81,59.7,59.78,22418.0,49.3309,49.3474,49.2566,49.3227,22418.0
2020-09-17 12:35:00,59.79,59.91,59.79,59.9,16221.0,49.3309,49.4299,49.3309,49.4217,16221.0
2020-09-17 12:40:00,59.89,59.94,59.82,59.9,12160.0,49.4134,49.4547,49.3557,49.4217,12160.0
2020-09-17 12:45:00,59.89,59.91,59.78,59.85,14484.0,49.4134,49.4299,49.3227,49.3804,14484.0
2020-09-17 12:50:00,59.84,59.98,59.81,59.87,9340.0,49.3722,49.4877,49.3474,49.3969,9340.0
2020-09-17 12:55:00,59.88,60.05,59.87,60.03,17762.0,49.4052,49.5454,49.3969,49.5289,17762.0
2020-09-17 13:00:00,59.98,59.99,59.94,59.94,6963.0,49.4877,49.4959,49.4547,49.4547,6963.0
2020-09-17 13:05:00,59.93,59.99,59.89,59.9,10174.0,49.4464,49.4959,49.4134,49.4217,10174.0
2020-09-17 13:10:00,59.91,59.92,59.81,59.83,15127.0,49.4299,49.4382,49.3474,49.3639,15127.0
2020-09-17 13:15:00,59.84,59.89,59.79,59.86,12310.0,49.3722,49.4134,49.3309,49.3887,12310.0
2020-09-17 13:20:00,59.82,59.99,59.82,59.85,9994.0,49.3557,49.4959,49.3557,49.3804,9994.0
2020-09-17 13:25:00,59.84,59.89,59.81,59.86,12038.0,49.3722,49.4134,49.3474,49.3887,12038.0
2020-09-17 13:30:00,59.81,59.98,59.8,59.98,9821.0,49.3474,49.4877,49.3392,49.4877,9821.0
2020-09-17 13:35:00,59.98,59.99,59.94,59.95,18305.0,49.4877,49.4959,49.4547,49.4629,18305.0
2020-09-17 13:40:00,59.95,60.0,59.88,59.98,13993.0,49.4629,49.5042,49.4052,49.4877,13993.0
2020-09-17 13:45:00,59.97,59.99,59.83,59.94,13844.0,49.4794,49.4959,49.3639,49.4547,13844.0
2020-09-17 13:50:00,59.96,60.04,59.92,59.97,15988.0,49.4712,49.5372,49.4382,49.4794,15988.0
2020-09-17 13:55:00,59.98,59.98,59.9,59.94,10726.0,49.4877,49.4877,49.4217,49.4547,10726.0
2020-09-17 14:00:00,59.94,60.01,59.88,60.0,8993.0,49.4547,49.5124,49.4052,49.5042,8993.0
2020-09-17 14:05:00,60.0,60.04,59.96,59.98,13936.0,49.5042,49.5372,49.4712,49.4877,13936.0
2020-09-17 14:10:00,59.99,60.16,59.99,60.16,17687.0,49.4959,49.6362,49.4959,49.6362,17687.0
2020-09-17 14:15:00,60.16,60.21,60.06,60.06,20027.0,49.6362,49.6774,49.5537,49.5537,20027.0
2020-09-17 14:20:00,60.06,60.09,60.03,60.08,18634.0,49.5537,49.5784,49.5289,49.5702,18634.0
2020-09-17 14:25:00,60.07,60.16,60.03,60.07,20596.0,49.5619,49.6362,49.5289,49.5619,20596.0
2020-09-17 14:30:00,60.05,60.17,60.0,60.09,18519.0,49.5454,49.6444,49.5042,49.5784,18519.0
2020-09-17 14:35:00,60.1,60.1,59.99,60.04,19546.0,49.5867,49.5867,49.4959,49.5372,19546.0
2020-09-17 14:40:00,60.03,60.11,59.96,60.09,23563.0,49.5289,49.5949,49.4712,49.5784,23563.0
2020-09-17 14:45:00,60.1,60.19,60.09,60.15,12587.0,49.5867,49.6609,49.5784,49.6279,12587.0
2020-09-17 14:50:00,60.14,60.15,60.06,60.1,38319.0,49.6197,49.6279,49.5537,49.5867,38319.0
2020-09-17 14:55:00,60.08,60.16,60.05,60.09,17582.0,49.5702,49.6362,49.5454,49.5784,17582.0
2020-09-17 15:00:00,60.09,60.13,59.8,59.84,34137.0,49.5784,49.6114,49.3392,49.3722,34137.0
2020-09-17 15:05:00,59.83,59.99,59.8,59.98,26461.0,49.3639,49.4959,49.3392,49.4877,26461.0
2020-09-17 15:10:00,59.98,60.17,59.98,60.09,25621.0,49.4877,49.6444,49.4877,49.5784,25621.0
2020-09-17 15:15:00,60.07,60.08,59.9,59.9,19477.0,49.5619,49.5702,49.4217,49.4217,19477.0
2020-09-17 15:20:00,59.92,59.99,59.85,59.87,22553.0,49.4382,49.4959,49.3804,49.3969,22553.0
2020-09-17 15:25:00,59.88,59.98,59.81,59.95,18618.0,49.4052,49.4877,49.3474,49.4629,18618.0
2020-09-17 15:30:00,59.93,60.17,59.92,60.17,30139.0,49.4464,49.6444,49.4382,49.6444,30139.0
2020-09-17 15:35:00,60.16,60.26,60.04,60.21,28217.0,49.6362,49.7187,49.5372,49.6774,28217.0
2020-09-17 15:40:00,60.23,60.27,60.04,60.08,31500.0,49.6939,49.7269,49.5372,49.5702,31500.0
2020-09-17 15:45:00,60.07,60.17,59.97,60.14,38562.0,49.5619,49.6444,49.4794,49.6197,38562.0
2020-09-17 15:50:00,60.14,60.33,60.13,60.27,76253.0,49.6197,49.7764,49.6114,49.7269,76253.0
2020-09-17 15:55:00,60.27,60.42,60.18,60.39,152200.0,49.7269,49.8507,49.6527,49.8259,152200.0
2020-09-18 09:30:00,59.28,59.78,59.05,59.53,496915.0,48.9101,49.3227,48.7204,49.1164,496915.0
2020-09-18 09:35:00,59.55,59.57,59.09,59.19,38574.0,49.1329,49.1494,48.7534,48.8359,38574.0
2020-09-18 09:40:00,59.25,59.3,59.09,59.13,26247.0,48.8854,48.9266,48.7534,48.7864,26247.0
2020-09-18 09:45:00,59.15,59.24,59.01,59.06,16870.0,48.8029,48.8771,48.6874,48.7286,16870.0
2020-09-18 09:50:00,59.05,59.14,58.93,59.13,28586.0,48.7204,48.7946,48.6213,48.7864,28586.0
2020-09-18 09:55:00,59.12,59.35,59.02,59.32,32219.0,48.7781,48.9679,48.6956,48.9431,32219.0
2020-09-18 10:00:00,59.32,59.52,59.3,59.5,20926.0,48.9431,49.1081,48.9266,49.0916,20926.0
2020-09-18 10:05:00,59.52,59.74,59.33,59.73,28029.0,49.1081,49.2897,48.9514,49.2814,28029.0
2020-09-18 10:10:00,59.73,60.08,59.72,60.06,37877.0,49.2814,49.5702,49.2732,49.5537,37877.0
2020-09-18 10:15:00,60.07,60.15,59.96,59.98,22809.0,49.5619,49.6279,49.4712,49.4877,22809.0
2020-09-18 10:20:00,59.97,60.11,59.85,59.97,31896.0,49.4794,49.5949,49.3804,49.4794,31896.0
2020-09-18 10:25:00,59.98,60.29,59.98,60.18,20217.0,49.4877,49.7434,49.4877,49.6527,20217.0
2020-09-18 10:30:00,60.2,60.37,60.16,60.36,28866.0,49.6692,49.8094,49.6362,49.8012,28866.0
2020-09-18 10:35:00,60.37,60.39,60.2,60.35,31708.0,49.8094,49.8259,49.6692,49.7929,31708.0
2020-09-18 10:40:00,60.41,60.41,60.21,60.25,15319.0,49.8424,49.8424,49.6774,49.7104,15319.0
2020-09-18 10:45:00,60.25,60.27,60.0,60.04,26201.0,49.7104,49.7269,49.5042,49.5372,26201.0
2020-09-18 10:50:00,60.06,60.06,59.92,59.94,21794.0,49.5537,49.5537,49.4382,49.4547,21794.0
2020-09-18 10:55:00,59.95,60.07,59.92,59.99,29824.0,49.4629,49.5619,49.4382,49.4959,29824.0
2020-09-18 11:00:00,59.98,60.19,59.94,60.17,14285.0,49.4877,49.6609,49.4547,49.6444,14285.0
2020-09-18 11:05:00,60.2,60.24,60.1,60.2,14135.0,49.6692,49.7022,49.5867,49.6692,14135.0
2020-09-18 11:10:00,60.18,60.43,60.13,60.4,24850.0,49.6527,49.859,49.6114,49.8342,24850.0
2020-09-18 11:15:00,60.41,60.49,60.27,60.31,25104.0,49.8424,49.9085,49.7269,49.7599,25104.0
2020-09-18 11:20:00,60.34,60.47,60.32,60.37,19514.0,49.7847,49.892,49.7682,49.8094,19514.0
2020-09-18 11:25:00,60.38,60.46,60.33,60.44,30153.0,49.8177,49.8837,49.7764,49.8672,30153.0
2020-09-18 11:30:00,60.45,60.52,60.39,60.46,21381.0,49.8755,49.9332,49.8259,49.8837,21381.0
2020-09-18 11:35:00,60.48,60.55,60.45,60.47,14219.0,49.9002,49.958,49.8755,49.892,14219.0
2020-09-18 11:40:00,60.48,60.52,60.43,60.46,18961.0,49.9002,49.9332,49.859,49.8837,18961.0
2020-09-18 11:45:00,60.46,60.71,60.45,60.65,15797.0,49.8837,50.09,49.8755,50.0405,15797.0
2020-09-18 11:50:00,60.68,60.73,60.5,60.5,16582.0,50.0652,50.1065,49.9167,49.9167,16582.0
2020-09-18 11:55:00,60.5,60.54,60.46,60.48,11867.0,49.9167,49.9497,49.8837,49.9002,11867.0
2020-09-18 12:00:00,60.46,60.55,60.36,60.4,21459.0,49.8837,49.958,49.8012,49.8342,21459.0
2020-09-18 12:05:00,60.4,60.52,60.39,60.44,16139.0,49.8342,49.9332,49.8259,49.8672,16139.0
2020-09-18 12:10:00,60.45,60.61,60.45,60.59,16107.0,49.8755,50.0075,49.8755,49.991,16107.0
2020-09-18 12:15:00,60.58,60.64,60.53,60.56,15420.0,49.9827,50.0322,49.9415,49.9662,15420.0
2020-09-18 12:20:00,60.56,60.57,60.42,60.49,18891.0,49.9662,49.9745,49.8507,49.9085,18891.0
2020-09-18 12:25:00,60.47,60.57,60.46,60.55,13255.0,49.892,49.9745,49.8837,49.958,13255.0
2020-09-18 12:30:00,60.55,60.55,60.44,60.53,19781.0,49.958,49.958,49.8672,49.9415,19781.0
2020-09-18 12:35:00,60.53,60.57,60.51,60.51,35788.0,49.9415,49.9745,49.925,49.925,35788.0
2020-09-18 12:40:00,60.5,60.5,60.33,60.4,28885.0,49.9167,49.9167,49.7764,49.8342,28885.0
2020-09-18 12:45:00,60.4,60.44,60.3,60.4,21319.0,49.8342,49.8672,49.7517,49.8342,21319.0
2020-09-18 12:50:00,60.38,60.43,60.32,60.42,21088.0,49.8177,49.859,49.7682,49.8507,21088.0
2020-09-18 12:55:00,60.41,60.45,60.35,60.44,33256.0,49.8424,49.8755,49.7929,49.8672,33256.0
2020-09-18 13:00:00,60.44,60.56,60.43,60.5,22601.0,49.8672,49.9662,49.859,49.9167,22601.0
2020-09-18 13:05:00,60.47,60.53,60.44,60.45,24336.0,49.892,49.9415,49.8672,49.8755,24336.0
2020-09-18 13:10:00,60.45,60.5,60.39,60.44,27329.0,49.8755,49.9167,49.8259,49.8672,27329.0
2020-09-18 13:15:00,60.41,60.42,60.09,60.11,27651.0,49.8424,49.8507,49.5784,49.5949,27651.0
2020-09-18 13:20:00,60.11,60.18,60.06,60.12,29349.0,49.5949,49.6527,49.5537,49.6032,29349.0
2020-09-18 13:25:00,60.11,60.12,59.72,59.72,25656.0,49.5949,49.6032,49.2732,49.2732,25656.0
2020-09-18 13:30:00,59.71,59.71,59.43,59.55,29453.0,49.2649,49.2649,49.0339,49.1329,29453.0
2020-09-18 13:35:00,59.55,59.61,59.21,59.36,28861.0,49.1329,49.1824,48.8524,48.9761,28861.0
2020-09-18 13:40:00,59.33,59.47,59.29,59.41,37100.0,48.9514,49.0669,48.9184,49.0174,37100.0
2020-09-18 13:45:00,59.41,59.46,59.32,59.32,16364.0,49.0174,49.0586,48.9431,48.9431,16364.0
2020-09-18 13:50:00,59.33,59.34,59.22,59.33,18618.0,48.9514,48.9596,48.8606,48.9514,18618.0
2020-09-18 13:55:00,59.33,59.48,59.3,59.48,25155.0,48.9514,49.0751,48.9266,49.0751,25155.0
2020-09-18 14:00:00,59.46,59.47,59.31,59.43,20715.0,49.0586,49.0669,48.9349,49.0339,20715.0
2020-09-18 14:05:00,59.43,59.58,59.43,59.54,15896.0,49.0339,49.1576,49.0339,49.1246,15896.0
2020-09-18 14:10:00,59.54,59.58,59.51,59.58,41818.0,49.1246,49.1576,49.0999,49.1576,41818.0
2020-09-18 14:15:00,59.58,59.62,59.44,59.46,42809.0,49.1576,49.1906,49.0421,49.0586,42809.0
2020-09-18 14:20:00,59.46,59.76,59.46,59.71,41181.0,49.0586,49.3062,49.0586,49.2649,41181.0
2020-09-18 14:25:00,59.73,59.83,59.72,59.77,14145.0,49.2814,49.3639,49.2732,49.3144,14145.0
2020-09-18 14:30:00,59.76,59.97,59.76,59.85,29230.0,49.3062,49.4794,49.3062,49.3804,29230.0
2020-09-18 14:35:00,59.84,59.9,59.77,59.77,33705.0,49.3722,49.4217,49.3144,49.3144,33705.0
2020-09-18 14:40:00,59.77,59.84,59.52,59.55,42152.0,49.3144,49.3722,49.1081,49.1329,42152.0
2020-09-18 14:45:00,59.56,59.62,59.47,59.51,26663.0,49.1411,49.1906,49.0669,49.0999,26663.0
2020-09-18 14:50:00,59.5,59.57,59.45,59.46,44488.0,49.0916,49.1494,49.0504,49.0586,44488.0
2020-09-18 14:55:00,59.47,59.57,59.47,59.55,80447.0,49.0669,49.1494,49.0669,49.1329,80447.0
2020-09-18 15:00:00,59.57,59.62,59.5,59.62,32414.0,49.1494,49.1906,49.0916,49.1906,32414.0
2020-09-18 15:05:00,59.61,59.62,59.52,59.57,23924.0,49.1824,49.1906,49.1081,49.1494,23924.0
2020-09-18 15:10:00,59.58,59.67,59.58,59.6,24278.0,49.1576,49.2319,49.1576,49.1741,24278.0
2020-09-18 15:15:00,59.61,59.67,59.59,59.64,21591.0,49.1824,49.2319,49.1659,49.2071,21591.0
2020-09-18 15:20:00,59.64,59.65,59.58,59.64,21726.0,49.2071,49.2154,49.1576,49.2071,21726.0
2020-09-18 15:25:00,59.64,59.8,59.64,59.76,20809.0,49.2071,49.3392,49.2071,49.3062,20809.0
2020-09-18 15:30:00,59.75,59.83,59.67,59.78,44366.0,49.2979,49.3639,49.2319,49.3227,44366.0
2020-09-18 15:35:00,59.78,59.78,59.67,59.68,41597.0,49.3227,49.3227,49.2319,49.2401,41597.0
2020-09-18 15:40:00,59.66,59.73,59.58,59.63,122262.0,49.2236,49.2814,49.1576,49.1989,122262.0
2020-09-18 15:45:00,59.63,60.03,59.58,59.98,154171.0,49.1989,49.5289,49.1576,49.4877,154171.0
2020-09-18 15:50:00,59.98,60.09,59.74,59.85,95412.0,49.4877,49.5784,49.2897,49.3804,95412.0
2020-09-18 15:55:00,59.85,60.05,59.75,59.8,255996.0,49.3804,49.5454,49.2979,49.3392,255996.0
2020-09-21 09:30:00,57.92,58.23,56.82,56.85,160904.0,47.788,48.0438,46.8804,46.9052,160904.0
2020-09-21 09:35:00,56.85,56.94,56.23,56.25,90415.0,46.9052,46.9795,46.3937,46.4102,90415.0
2020-09-21 09:40:00,56.23,56.59,56.03,56.52,82442.0,46.3937,46.6907,46.2286,46.6329,82442.0
2020-09-21 09:45:00,56.46,56.63,56.11,56.2,121229.0,46.5834,46.7237,46.2947,46.3689,121229.0
2020-09-21 09:50:00,56.24,56.54,56.11,56.48,64401.0,46.4019,46.6494,46.2947,46.5999,64401.0
2020-09-21 09:55:00,56.48,56.88,56.31,56.84,55161.0,46.5999,46.93,46.4597,46.897,55161.0
2020-09-21 10:00:00,56.84,57.0,56.68,56.84,43188.0,46.897,47.029,46.7649,46.897,43188.0
2020-09-21 10:05:00,56.84,57.04,56.56,56.98,105635.0,46.897,47.062,46.6659,47.0125,105635.0
2020-09-21 10:10:00,57.0,57.2,56.89,56.89,23044.0,47.029,47.194,46.9382,46.9382,23044.0
2020-09-21 10:15:00,56.84,56.88,56.64,56.67,25734.0,46.897,46.93,46.7319,46.7567,25734.0
2020-09-21 10:20:00,56.65,56.67,56.41,56.65,39118.0,46.7402,46.7567,46.5422,46.7402,39118.0
2020-09-21 10:25:00,56.65,56.85,56.56,56.85,33926.0,46.7402,46.9052,46.6659,46.9052,33926.0
2020-09-21 10:30:00,56.85,56.95,56.54,56.68,28835.0,46.9052,46.9877,46.6494,46.7649,28835.0
2020-09-21 10:35:00,56.69,56.7,56.33,56.35,43963.0,46.7732,46.7814,46.4762,46.4927,43963.0
2020-09-21 10:40:00,56.35,56.45,56.1,56.14,69625.0,46.4927,46.5752,46.2864,46.3194,69625.0
2020-09-21 10:45:00,56.15,56.27,56.08,56.21,39323.0,46.3277,46.4267,46.2699,46.3772,39323.0
2020-09-21 10:50:00,56.19,56.35,56.14,56.33,32278.0,46.3607,46.4927,46.3194,46.4762,32278.0
2020-09-21 10:55:00,56.3,56.31,55.85,55.9,62988.0,46.4514,46.4597,46.0801,46.1214,62988.0
2020-09-21 11:00:00,55.89,56.03,55.85,55.95,50044.0,46.1131,46.2286,46.0801,46.1626,50044.0
2020-09-21 11:05:00,55.96,56.13,55.85,55.85,41137.0,46.1709,46.3112,46.0801,46.0801,41137.0
2020-09-21 11:10:00,55.87,55.98,55.66,55.76,39424.0,46.0966,46.1874,45.9234,46.0059,39424.0
2020-09-21 11:15:00,55.75,55.84,55.66,55.69,65755.0,45.9976,46.0719,45.9234,45.9481,65755.0
2020-09-21 11:20:00,55.68,55.8,55.63,55.78,37601.0,45.9399,46.0389,45.8986,46.0224,37601.0
2020-09-21 11:25:00,55.77,55.84,55.66,55.78,23490.0,46.0141,46.0719,45.9234,46.0224,23490.0
2020-09-21 11:30:00,55.78,55.92,55.76,55.8,27756.0,46.0224,46.1379,46.0059,46.0389,27756.0
2020-09-21 11:35:00,55.81,55.96,55.74,55.84,38629.0,46.0471,46.1709,45.9894,46.0719,38629.0
2020-09-21 11:40:00,55.87,56.15,55.81,56.08,41593.0,46.0966,46.3277,46.0471,46.2699,41593.0
2020-09-21 11:45:00,56.07,56.37,56.07,56.17,55748.0,46.2616,46.5092,46.2616,46.3442,55748.0
2020-09-21 11:50:00,56.17,56.34,56.16,56.32,32149.0,46.3442,46.4844,46.3359,46.4679,32149.0
2020-09-21 11:55:00,56.28,56.28,56.11,56.13,41376.0,46.4349,46.4349,46.2947,46.3112,41376.0
2020-09-21 12:00:00,56.11,56.27,56.01,56.27,22499.0,46.2947,46.4267,46.2121,46.4267,22499.0
2020-09-21 12:05:00,56.24,56.62,56.24,56.56,19003.0,46.4019,46.7154,46.4019,46.6659,19003.0
2020-09-21 12:10:00,56.58,56.65,56.49,56.51,20765.0,46.6824,46.7402,46.6082,46.6247,20765.0
2020-09-21 12:15:00,56.51,56.54,56.42,56.44,13613.0,46.6247,46.6494,46.5504,46.5669,13613.0
2020-09-21 12:20:00,56.45,56.48,56.2,56.28,24093.0,46.5752,46.5999,46.3689,46.4349,24093.0
2020-09-21 12:25:00,56.3,56.54,56.3,56.33,10935.0,46.4514,46.6494,46.4514,46.4762,10935.0
2020-09-21 12:30:00,56.31,56.31,56.15,56.19,15565.0,46.4597,46.4597,46.3277,46.3607,15565.0
2020-09-21 12:35:00,56.19,56.39,56.19,56.34,13798.0,46.3607,46.5257,46.3607,46.4844,13798.0
2020-09-21 12:40:00,56.3,56.41,56.24,56.24,16955.0,46.4514,46.5422,46.4019,46.4019,16955.0
2020-09-21 12:45:00,56.24,56.27,56.09,56.19,16401.0,46.4019,46.4267,46.2781,46.3607,16401.0
2020-09-21 12:50:00,56.18,56.22,56.08,56.1,10790.0,46.3524,46.3854,46.2699,46.2864,10790.0
2020-09-21 12:55:00,56.09,56.15,56.03,56.08,19615.0,46.2781,46.3277,46.2286,46.2699,19615.0
2020-09-21 13:00:00,56.09,56.21,56.03,56.21,18213.0,46.2781,46.3772,46.2286,46.3772,18213.0
2020-09-21 13:05:00,56.22,56.35,56.18,56.34,23267.0,46.3854,46.4927,46.3524,46.4844,23267.0
2020-09-21 13:10:00,56.33,56.57,56.32,56.5,21040.0,46.4762,46.6742,46.4679,46.6164,21040.0
2020-09-21 13:15:00,56.51,56.51,56.42,56.44,28827.0,46.6247,46.6247,46.5504,46.5669,28827.0
2020-09-21 13:20:00,56.43,56.65,56.39,56.58,25901.0,46.5587,46.7402,46.5257,46.6824,25901.0
2020-09-21 13:25:00,56.57,56.62,56.51,56.58,16313.0,46.6742,46.7154,46.6247,46.6824,16313.0
2020-09-21 13:30:00,56.58,56.65,56.51,56.51,25026.0,46.6824,46.7402,46.6247,46.6247,25026.0
2020-09-21 13:35:00,56.5,56.55,56.47,56.52,23638.0,46.6164,46.6577,46.5917,46.6329,23638.0
2020-09-21 13:40:00,56.54,56.54,56.38,56.38,23240.0,46.6494,46.6494,46.5174,46.5174,23240.0
2020-09-21 13:45:00,56.39,56.45,56.32,56.34,17399.0,46.5257,46.5752,46.4679,46.4844,17399.0
2020-09-21 13:50:00,56.33,56.34,56.26,56.28,21405.0,46.4762,46.4844,46.4184,46.4349,21405.0
2020-09-21 13:55:00,56.26,56.34,56.23,56.29,28187.0,46.4184,46.4844,46.3937,46.4432,28187.0
2020-09-21 14:00:00,56.28,56.33,56.21,56.25,29798.0,46.4349,46.4762,46.3772,46.4102,29798.0
2020-09-21 14:05:00,56.23,56.26,56.11,56.13,31126.0,46.3937,46.4184,46.2947,46.3112,31126.0
2020-09-21 14:10:00,56.14,56.15,56.05,56.11,23993.0,46.3194,46.3277,46.2451,46.2947,23993.0
2020-09-21 14:15:00,56.11,56.12,55.9,55.93,29060.0,46.2947,46.3029,46.1214,46.1461,29060.0
2020-09-21 14:20:00,55.92,56.07,55.92,55.98,25807.0,46.1379,46.2616,46.1379,46.1874,25807.0
2020-09-21 14:25:00,55.96,56.06,55.88,55.88,26464.0,46.1709,46.2534,46.1049,46.1049,26464.0
2020-09-21 14:30:00,55.86,55.92,55.74,55.77,24588.0,46.0884,46.1379,45.9894,46.0141,24588.0
2020-09-21 14:35:00,55.76,55.76,55.65,55.7,12272.0,46.0059,46.0059,45.9151,45.9564,12272.0
2020-09-21 14:40:00,55.69,55.73,55.62,55.64,33179.0,45.9481,45.9811,45.8904,45.9069,33179.0
2020-09-21 14:45:00,55.64,55.7,55.61,55.69,30250.0,45.9069,45.9564,45.8821,45.9481,30250.0
2020-09-21 14:50:00,55.67,55.72,55.64,55.72,24059.0,45.9316,45.9729,45.9069,45.9729,24059.0
2020-09-21 14:55:00,55.73,55.86,55.71,55.76,20757.0,45.9811,46.0884,45.9646,46.0059,20757.0
2020-09-21 15:00:00,55.75,55.85,55.68,55.78,45330.0,45.9976,46.0801,45.9399,46.0224,45330.0
2020-09-21 15:05:00,55.79,55.87,55.73,55.86,19063.0,46.0306,46.0966,45.9811,46.0884,19063.0
2020-09-21 15:10:00,55.87,55.92,55.8,55.82,28121.0,46.0966,46.1379,46.0389,46.0554,28121.0
2020-09-21 15:15:00,55.83,55.95,55.78,55.86,32855.0,46.0636,46.1626,46.0224,46.0884,32855.0
2020-09-21 15:20:00,55.88,56.12,55.83,56.1,39396.0,46.1049,46.3029,46.0636,46.2864,39396.0
2020-09-21 15:25:00,56.1,56.15,55.97,55.98,25315.0,46.2864,46.3277,46.1791,46.1874,25315.0
2020-09-21 15:30:00,55.98,56.05,55.76,55.83,40683.0,46.1874,46.2451,46.0059,46.0636,40683.0
2020-09-21 15:35:00,55.82,55.84,55.68,55.72,54509.0,46.0554,46.0719,45.9399,45.9729,54509.0
2020-09-21 15:40:00,55.72,55.74,55.58,55.72,96377.0,45.9729,45.9894,45.8574,45.9729,96377.0
2020-09-21 15:45:00,55.73,55.74,55.59,55.67,116887.0,45.9811,45.9894,45.8656,45.9316,116887.0
2020-09-21 15:50:00,55.68,55.75,55.58,55.58,173494.0,45.9399,45.9976,45.8574,45.8574,173494.0
2020-09-21 15:55:00,55.59,55.93,55.59,55.89,286477.0,45.8656,46.1461,45.8656,46.1131,286477.0
2020-09-22 09:30:00,55.71,56.47,55.66,56.06,131555.0,45.9646,46.5917,45.9234,46.2534,131555.0
2020-09-22 09:35:00,56.06,56.75,56.0,56.64,41234.0,46.2534,46.8227,46.2039,46.7319,41234.0
2020-09-22 09:40:00,56.67,56.82,56.51,56.53,28524.0,46.7567,46.8804,46.6247,46.6412,28524.0
2020-09-22 09:45:00,56.55,56.57,56.06,56.06,36142.0,46.6577,46.6742,46.2534,46.2534,36142.0
2020-09-22 09:50:00,56.04,56.11,55.89,55.99,17536.0,46.2369,46.2947,46.1131,46.1956,17536.0
2020-09-22 09:55:00,55.96,56.01,55.8,55.8,20493.0,46.1709,46.2121,46.0389,46.0389,20493.0
2020-09-22 10:00:00,55.77,55.8,55.62,55.67,32774.0,46.0141,46.0389,45.8904,45.9316,32774.0
2020-09-22 10:05:00,55.68,55.95,55.6,55.79,55879.0,45.9399,46.1626,45.8739,46.0306,55879.0
2020-09-22 10:10:00,55.77,55.97,55.72,55.85,16942.0,46.0141,46.1791,45.9729,46.0801,16942.0
2020-09-22 10:15:00,55.88,55.9,55.76,55.89,26716.0,46.1049,46.1214,46.0059,46.1131,26716.0
2020-09-22 10:20:00,55.9,55.93,55.66,55.72,39797.0,46.1214,46.1461,45.9234,45.9729,39797.0
2020-09-22 10:25:00,55.75,55.9,55.68,55.9,12160.0,45.9976,46.1214,45.9399,46.1214,12160.0
2020-09-22 10:30:00,55.91,56.04,55.81,55.84,27803.0,46.1296,46.2369,46.0471,46.0719,27803.0
2020-09-22 10:35:00,55.84,55.94,55.8,55.8,22209.0,46.0719,46.1544,46.0389,46.0389,22209.0
2020-09-22 10:40:00,55.82,55.82,55.62,55.71,24910.0,46.0554,46.0554,45.8904,45.9646,24910.0
2020-09-22 10:45:00,55.65,55.71,55.6,55.67,22248.0,45.9151,45.9646,45.8739,45.9316,22248.0
2020-09-22 10:50:00,55.64,55.71,55.57,55.6,17141.0,45.9069,45.9646,45.8491,45.8739,17141.0
2020-09-22 10:55:00,55.58,55.64,55.29,55.31,38096.0,45.8574,45.9069,45.6181,45.6346,38096.0
2020-09-22 11:00:00,55.35,55.38,55.24,55.26,36133.0,45.6676,45.6923,45.5768,45.5933,36133.0
2020-09-22 11:05:00,55.28,55.36,55.26,55.34,17738.0,45.6098,45.6758,45.5933,45.6593,17738.0
2020-09-22 11:10:00,55.33,55.47,55.31,55.4,32812.0,45.6511,45.7666,45.6346,45.7089,32812.0
2020-09-22 11:15:00,55.36,55.48,55.36,55.45,9791.0,45.6758,45.7749,45.6758,45.7501,9791.0
2020-09-22 11:20:00,55.47,55.63,55.42,55.58,13976.0,45.7666,45.8986,45.7254,45.8574,13976.0
2020-09-22 11:25:00,55.56,55.57,55.47,55.55,12869.0,45.8409,45.8491,45.7666,45.8326,12869.0
2020-09-22 11:30:00,55.55,55.57,55.3,55.32,19565.0,45.8326,45.8491,45.6263,45.6428,19565.0
2020-09-22 11:35:00,55.3,55.39,55.24,55.37,15345.0,45.6263,45.7006,45.5768,45.6841,15345.0
2020-09-22 11:40:00,55.37,55.53,55.36,55.38,27424.0,45.6841,45.8161,45.6758,45.6923,27424.0
2020-09-22 11:45:00,55.39,55.53,55.36,55.5,22841.0,45.7006,45.8161,45.6758,45.7914,22841.0
2020-09-22 11:50:00,55.5,55.6,55.5,55.56,10390.0,45.7914,45.8739,45.7914,45.8409,10390.0
2020-09-22 11:55:00,55.56,55.66,55.56,55.6,26554.0,45.8409,45.9234,45.8409,45.8739,26554.0
2020-09-22 12:00:00,55.61,55.75,55.6,55.72,14168.0,45.8821,45.9976,45.8739,45.9729,14168.0
2020-09-22 12:05:00,55.73,55.77,55.64,55.66,32614.0,45.9811,46.0141,45.9069,45.9234,32614.0
2020-09-22 12:10:00,55.65,55.69,55.6,55.64,18457.0,45.9151,45.9481,45.8739,45.9069,18457.0
2020-09-22 12:15:00,55.64,55.64,55.5,55.59,12645.0,45.9069,45.9069,45.7914,45.8656,12645.0
2020-09-22 12:20:00,55.59,55.59,55.49,55.5,8059.0,45.8656,45.8656,45.7831,45.7914,8059.0
2020-09-22 12:25:00,55.5,55.53,55.44,55.44,9615.0,45.7914,45.8161,45.7419,45.7419,9615.0
2020-09-22 12:30:00,55.46,55.46,55.27,55.27,18910.0,45.7584,45.7584,45.6016,45.6016,18910.0
2020-09-22 12:35:00,55.27,55.35,55.21,55.26,24454.0,45.6016,45.6676,45.5521,45.5933,24454.0
2020-09-22 12:40:00,55.28,55.35,55.27,55.3,6847.0,45.6098,45.6676,45.6016,45.6263,6847.0
2020-09-22 12:45:00,55.32,55.35,55.11,55.15,21386.0,45.6428,45.6676,45.4696,45.5026,21386.0
2020-09-22 12:50:00,55.16,55.16,55.04,55.09,12111.0,45.5108,45.5108,45.4118,45.4531,12111.0
2020-09-22 12:55:00,55.09,55.13,55.03,55.11,14519.0,45.4531,45.4861,45.4036,45.4696,14519.0
2020-09-22 13:00:00,55.13,55.15,55.07,55.09,22976.0,45.4861,45.5026,45.4366,45.4531,22976.0
2020-09-22 13:05:00,55.08,55.1,55.01,55.08,11849.0,45.4448,45.4613,45.3871,45.4448,11849.0
2020-09-22 13:10:00,55.08,55.23,55.04,55.04,39227.0,45.4448,45.5686,45.4118,45.4118,39227.0
2020-09-22 13:15:00,55.03,55.06,54.96,55.0,43516.0,45.4036,45.4283,45.3458,45.3788,43516.0
2020-09-22 13:20:00,55.0,55.03,54.94,55.01,19589.0,45.3788,45.4036,45.3293,45.3871,19589.0
2020-09-22 13:25:00,55.01,55.02,54.96,55.01,25343.0,45.3871,45.3953,45.3458,45.3871,25343.0
2020-09-22 13:30:00,55.01,55.02,54.93,54.94,28374.0,45.3871,45.3953,45.3211,45.3293,28374.0
2020-09-22 13:35:00,54.94,55.06,54.87,55.05,23568.0,45.3293,45.4283,45.2716,45.4201,23568.0
2020-09-22 13:40:00,55.06,55.19,55.06,55.14,21482.0,45.4283,45.5356,45.4283,45.4943,21482.0
2020-09-22 13:45:00,55.14,55.22,55.11,55.19,16672.0,45.4943,45.5603,45.4696,45.5356,16672.0
2020-09-22 13:50:00,55.18,55.22,55.15,55.15,18548.0,45.5273,45.5603,45.5026,45.5026,18548.0
2020-09-22 13:55:00,55.17,55.28,55.14,55.18,13990.0,45.5191,45.6098,45.4943,45.5273,13990.0
2020-09-22 14:00:00,55.21,55.39,55.21,55.35,12879.0,45.5521,45.7006,45.5521,45.6676,12879.0
2020-09-22 14:05:00,55.35,55.39,55.3,55.34,14411.0,45.6676,45.7006,45.6263,45.6593,14411.0
2020-09-22 14:10:00,55.34,55.45,55.32,55.37,18962.0,45.6593,45.7501,45.6428,45.6841,18962.0
2020-09-22 14:15:00,55.37,55.37,55.3,55.31,18538.0,45.6841,45.6841,45.6263,45.6346,18538.0
2020-09-22 14:20:00,55.3,55.31,55.17,55.18,10996.0,45.6263,45.6346,45.5191,45.5273,10996.0
2020-09-22 14:25:00,55.23,55.3,55.22,55.23,9673.0,45.5686,45.6263,45.5603,45.5686,9673.0
2020-09-22 14:30:00,55.26,55.36,55.26,55.3,16045.0,45.5933,45.6758,45.5933,45.6263,16045.0
2020-09-22 14:35:00,55.3,55.35,55.27,55.28,23720.0,45.6263,45.6676,45.6016,45.6098,23720.0
2020-09-22 14:40:00,55.28,55.34,55.26,55.3,14662.0,45.6098,45.6593,45.5933,45.6263,14662.0
2020-09-22 14:45:00,55.28,55.35,55.25,55.26,19541.0,45.6098,45.6676,45.5851,45.5933,19541.0
2020-09-22 14:50:00,55.26,55.29,55.24,55.27,14420.0,45.5933,45.6181,45.5768,45.6016,14420.0
2020-09-22 14:55:00,55.27,55.31,55.18,55.19,12412.0,45.6016,45.6346,45.5273,45.5356,12412.0
2020-09-22 15:00:00,55.2,55.21,55.05,55.05,14144.0,45.5438,45.5521,45.4201,45.4201,14144.0
2020-09-22 15:05:00,55.06,55.14,55.05,55.11,10903.0,45.4283,45.4943,45.4201,45.4696,10903.0
2020-09-22 15:10:00,55.1,55.13,55.02,55.09,27519.0,45.4613,45.4861,45.3953,45.4531,27519.0
2020-09-22 15:15:00,55.09,55.2,55.03,55.18,20709.0,45.4531,45.5438,45.4036,45.5273,20709.0
2020-09-22 15:20:00,55.18,55.2,55.11,55.11,30790.0,45.5273,45.5438,45.4696,45.4696,30790.0
2020-09-22 15:25:00,55.11,55.28,55.11,55.27,27379.0,45.4696,45.6098,45.4696,45.6016,27379.0
2020-09-22 15:30:00,55.27,55.27,55.1,55.12,35041.0,45.6016,45.6016,45.4613,45.4778,35041.0
2020-09-22 15:35:00,55.11,55.14,55.0,55.05,44146.0,45.4696,45.4943,45.3788,45.4201,44146.0
2020-09-22 15:40:00,55.04,55.09,55.02,55.07,43356.0,45.4118,45.4531,45.3953,45.4366,43356.0
2020-09-22 15:45:00,55.09,55.41,55.06,55.39,79478.0,45.4531,45.7171,45.4283,45.7006,79478.0
2020-09-22 15:50:00,55.4,55.4,55.23,55.28,77682.0,45.7089,45.7089,45.5686,45.6098,77682.0
2020-09-22 15:55:00,55.27,55.45,55.22,55.36,237284.0,45.6016,45.7501,45.5603,45.6758,237284.0
2020-09-23 09:30:00,55.47,55.64,54.8,55.13,58036.0,45.7666,45.9069,45.2138,45.4861,58036.0
2020-09-23 09:35:00,55.13,55.61,55.12,55.61,31400.0,45.4861,45.8821,45.4778,45.8821,31400.0
2020-09-23 09:40:00,55.69,55.82,55.21,55.45,21927.0,45.9481,46.0554,45.5521,45.7501,21927.0
2020-09-23 09:45:00,55.47,55.53,55.23,55.46,13193.0,45.7666,45.8161,45.5686,45.7584,13193.0
2020-09-23 09:50:00,55.47,55.5,55.24,55.43,21176.0,45.7666,45.7914,45.5768,45.7336,21176.0
2020-09-23 09:55:00,55.43,55.44,55.25,55.29,50982.0,45.7336,45.7419,45.5851,45.6181,50982.0
2020-09-23 10:00:00,55.32,55.49,55.22,55.47,35440.0,45.6428,45.7831,45.5603,45.7666,35440.0
2020-09-23 10:05:00,55.45,55.53,55.2,55.23,52419.0,45.7501,45.8161,45.5438,45.5686,52419.0
2020-09-23 10:10:00,55.22,55.22,55.0,55.11,53889.0,45.5603,45.5603,45.3788,45.4696,53889.0
2020-09-23 10:15:00,55.14,55.17,55.05,55.11,13664.0,45.4943,45.5191,45.4201,45.4696,13664.0
2020-09-23 10:20:00,55.11,55.16,54.93,55.0,17750.0,45.4696,45.5108,45.3211,45.3788,17750.0
2020-09-23 10:25:00,55.0,55.23,54.99,55.07,25637.0,45.3788,45.5686,45.3706,45.4366,25637.0
2020-09-23 10:30:00,55.1,55.19,55.06,55.1,19883.0,45.4613,45.5356,45.4283,45.4613,19883.0
2020-09-23 10:35:00,55.08,55.09,54.9,55.03,46418.0,45.4448,45.4531,45.2963,45.4036,46418.0
2020-09-23 10:40:00,55.03,55.19,54.99,55.12,29615.0,45.4036,45.5356,45.3706,45.4778,29615.0
2020-09-23 10:45:00,55.11,55.4,55.09,55.39,31956.0,45.4696,45.7089,45.4531,45.7006,31956.0
2020-09-23 10:50:00,55.42,55.47,54.95,55.0,65389.0,45.7254,45.7666,45.3376,45.3788,65389.0
2020-09-23 10:55:00,55.02,55.24,54.98,55.0,13576.0,45.3953,45.5768,45.3623,45.3788,13576.0
2020-09-23 11:00:00,55.0,55.23,54.97,55.23,16869.0,45.3788,45.5686,45.3541,45.5686,16869.0
2020-09-23 11:05:00,55.2,55.33,55.18,55.24,8318.0,45.5438,45.6511,45.5273,45.5768,8318.0
2020-09-23 11:10:00,55.24,55.25,55.12,55.19,8862.0,45.5768,45.5851,45.4778,45.5356,8862.0
2020-09-23 11:15:00,55.18,55.21,54.93,55.02,34601.0,45.5273,45.5521,45.3211,45.3953,34601.0
2020-09-23 11:20:00,55.01,55.04,54.88,54.9,33519.0,45.3871,45.4118,45.2798,45.2963,33519.0
2020-09-23 11:25:00,54.91,54.96,54.87,54.95,64089.0,45.3046,45.3458,45.2716,45.3376,64089.0
2020-09-23 11:30:00,54.96,55.05,54.88,54.94,14614.0,45.3458,45.4201,45.2798,45.3293,14614.0
2020-09-23 11:35:00,54.93,55.12,54.92,55.08,21747.0,45.3211,45.4778,45.3128,45.4448,21747.0
2020-09-23 11:40:00,55.09,55.11,54.92,54.96,14668.0,45.4531,45.4696,45.3128,45.3458,14668.0
2020-09-23 11:45:00,54.94,54.96,54.89,54.89,19102.0,45.3293,45.3458,45.2881,45.2881,19102.0
2020-09-23 11:50:00,54.88,54.93,54.77,54.82,53925.0,45.2798,45.3211,45.1891,45.2303,53925.0
2020-09-23 11:55:00,54.82,54.85,54.75,54.81,13870.0,45.2303,45.2551,45.1726,45.2221,13870.0
2020-09-23 12:00:00,54.78,54.85,54.72,54.77,11122.0,45.1973,45.2551,45.1478,45.1891,11122.0
2020-09-23 12:05:00,54.8,54.8,54.67,54.71,28963.0,45.2138,45.2138,45.1065,45.1396,28963.0
2020-09-23 12:10:00,54.71,54.73,54.62,54.64,8877.0,45.1396,45.1561,45.0653,45.0818,8877.0
2020-09-23 12:15:00,54.65,54.78,54.63,54.67,11359.0,45.09,45.1973,45.0735,45.1065,11359.0
2020-09-23 12:20:00,54.67,54.7,54.54,54.67,36920.0,45.1065,45.1313,44.9993,45.1065,36920.0
2020-09-23 12:25:00,54.68,54.78,54.68,54.77,14170.0,45.1148,45.1973,45.1148,45.1891,14170.0
2020-09-23 12:30:00,54.77,54.78,54.66,54.68,13991.0,45.1891,45.1973,45.0983,45.1148,13991.0
2020-09-23 12:35:00,54.69,54.87,54.68,54.85,165655.0,45.1231,45.2716,45.1148,45.2551,165655.0
2020-09-23 12:40:00,54.86,54.93,54.71,54.74,25606.0,45.2633,45.3211,45.1396,45.1643,25606.0
2020-09-23 12:45:00,54.71,54.75,54.5,54.55,18432.0,45.1396,45.1726,44.9663,45.0075,18432.0
2020-09-23 12:50:00,54.55,54.56,54.36,54.39,29475.0,45.0075,45.0158,44.8508,44.8755,29475.0
2020-09-23 12:55:00,54.42,54.47,54.36,54.45,26978.0,44.9003,44.9415,44.8508,44.925,26978.0
2020-09-23 13:00:00,54.47,54.5,54.31,54.33,30948.0,44.9415,44.9663,44.8095,44.826,30948.0
2020-09-23 13:05:00,54.31,54.35,54.23,54.23,17536.0,44.8095,44.8425,44.7435,44.7435,17536.0
2020-09-23 13:10:00,54.27,54.37,54.19,54.37,12070.0,44.7765,44.859,44.7105,44.859,12070.0
2020-09-23 13:15:00,54.37,54.55,54.34,54.55,18650.0,44.859,45.0075,44.8343,45.0075,18650.0
2020-09-23 13:20:00,54.53,54.64,54.51,54.62,19066.0,44.991,45.0818,44.9745,45.0653,19066.0
2020-09-23 13:25:00,54.6,54.6,54.38,54.38,14306.0,45.0488,45.0488,44.8673,44.8673,14306.0
2020-09-23 13:30:00,54.37,54.45,54.19,54.19,38007.0,44.859,44.925,44.7105,44.7105,38007.0
2020-09-23 13:35:00,54.19,54.19,54.01,54.06,54371.0,44.7105,44.7105,44.562,44.6033,54371.0
2020-09-23 13:40:00,54.04,54.1,53.99,54.0,31646.0,44.5868,44.6363,44.5455,44.5538,31646.0
2020-09-23 13:45:00,54.0,54.13,53.99,54.1,23207.0,44.5538,44.661,44.5455,44.6363,23207.0
2020-09-23 13:50:00,54.07,54.14,53.98,54.01,13032.0,44.6115,44.6693,44.5373,44.562,13032.0
2020-09-23 13:55:00,54.02,54.08,53.95,53.98,14421.0,44.5703,44.6198,44.5125,44.5373,14421.0
2020-09-23 14:00:00,53.99,53.99,53.78,53.89,54802.0,44.5455,44.5455,44.3722,44.463,54802.0
2020-09-23 14:05:00,53.89,53.95,53.81,53.85,10856.0,44.463,44.5125,44.397,44.43,10856.0
2020-09-23 14:10:00,53.82,53.87,53.75,53.8,18813.0,44.4052,44.4465,44.3475,44.3887,18813.0
2020-09-23 14:15:00,53.78,53.78,53.42,53.44,27743.0,44.3722,44.3722,44.0752,44.0917,27743.0
2020-09-23 14:20:00,53.48,53.59,53.42,53.45,24145.0,44.1247,44.2155,44.0752,44.1,24145.0
2020-09-23 14:25:00,53.44,53.58,53.44,53.58,21844.0,44.0917,44.2072,44.0917,44.2072,21844.0
2020-09-23 14:30:00,53.58,53.6,53.44,53.48,11454.0,44.2072,44.2237,44.0917,44.1247,11454.0
2020-09-23 14:35:00,53.51,53.52,53.41,53.45,17564.0,44.1495,44.1577,44.067,44.1,17564.0
2020-09-23 14:40:00,53.43,53.45,53.22,53.32,19614.0,44.0835,44.1,43.9102,43.9927,19614.0
2020-09-23 14:45:00,53.34,53.35,53.08,53.16,63593.0,44.0092,44.0175,43.7947,43.8607,63593.0
2020-09-23 14:50:00,53.19,53.4,53.12,53.17,19792.0,43.8854,44.0587,43.8277,43.8689,19792.0
2020-09-23 14:55:00,53.13,53.19,53.04,53.12,52504.0,43.8359,43.8854,43.7617,43.8277,52504.0
2020-09-23 15:00:00,53.09,53.22,52.95,52.96,75567.0,43.8029,43.9102,43.6874,43.6957,75567.0
2020-09-23 15:05:00,52.97,53.02,52.83,52.93,60175.0,43.7039,43.7452,43.5884,43.6709,60175.0
2020-09-23 15:10:00,52.89,53.21,52.89,53.09,28931.0,43.6379,43.9019,43.6379,43.8029,28931.0
2020-09-23 15:15:00,53.06,53.08,52.84,52.96,42541.0,43.7782,43.7947,43.5967,43.6957,42541.0
2020-09-23 15:20:00,52.94,52.94,52.69,52.73,43570.0,43.6792,43.6792,43.4729,43.5059,43570.0
2020-09-23 15:25:00,52.76,52.97,52.7,52.96,46290.0,43.5307,43.7039,43.4812,43.6957,46290.0
2020-09-23 15:30:00,52.93,53.0,52.83,52.86,36193.0,43.6709,43.7287,43.5884,43.6132,36193.0
2020-09-23 15:35:00,52.85,52.9,52.76,52.82,41748.0,43.6049,43.6462,43.5307,43.5802,41748.0
2020-09-23 15:40:00,52.8,52.86,52.7,52.79,51321.0,43.5637,43.6132,43.4812,43.5554,51321.0
2020-09-23 15:45:00,52.79,52.79,52.61,52.66,74180.0,43.5554,43.5554,43.4069,43.4482,74180.0
2020-09-23 15:50:00,52.64,52.72,52.56,52.71,85044.0,43.4317,43.4977,43.3657,43.4894,85044.0
2020-09-23 15:55:00,52.71,52.87,52.57,52.63,194527.0,43.4894,43.6214,43.3739,43.4234,194527.0
2020-09-24 09:30:00,52.27,52.44,51.41,51.41,157756.0,43.1264,43.2666,42.4168,42.4168,157756.0
2020-09-24 09:35:00,51.56,51.77,51.24,51.45,55617.0,42.5406,42.7138,42.2766,42.4498,55617.0
2020-09-24 09:40:00,51.49,51.53,51.2,51.2,67174.0,42.4828,42.5158,42.2436,42.2436,67174.0
2020-09-24 09:45:00,51.2,52.26,51.05,52.24,57061.0,42.2436,43.1181,42.1198,43.1016,57061.0
2020-09-24 09:50:00,52.19,52.25,51.81,52.0,21844.0,43.0604,43.1099,42.7469,42.9036,21844.0
2020-09-24 09:55:00,51.93,51.97,51.68,51.85,18217.0,42.8459,42.8789,42.6396,42.7799,18217.0
2020-09-24 10:00:00,51.92,52.54,51.92,52.3,44794.0,42.8376,43.3492,42.8376,43.1511,44794.0
2020-09-24 10:05:00,52.42,52.75,52.42,52.65,34158.0,43.2501,43.5224,43.2501,43.4399,34158.0
2020-09-24 10:10:00,52.63,52.63,52.2,52.26,14466.0,43.4234,43.4234,43.0686,43.1181,14466.0
2020-09-24 10:15:00,52.35,52.55,52.26,52.41,37701.0,43.1924,43.3574,43.1181,43.2419,37701.0
2020-09-24 10:20:00,52.38,52.53,52.26,52.34,49495.0,43.2171,43.3409,43.1181,43.1841,49495.0
2020-09-24 10:25:00,52.37,52.48,52.18,52.25,71568.0,43.2089,43.2996,43.0521,43.1099,71568.0
2020-09-24 10:30:00,52.23,52.28,51.87,51.95,21227.0,43.0934,43.1346,42.7964,42.8624,21227.0
2020-09-24 10:35:00,51.95,52.12,51.85,52.05,17078.0,42.8624,43.0026,42.7799,42.9449,17078.0
2020-09-24 10:40:00,52.0,52.31,51.94,52.07,11120.0,42.9036,43.1594,42.8541,42.9614,11120.0
2020-09-24 10:45:00,52.06,52.3,51.93,51.95,16096.0,42.9531,43.1511,42.8459,42.8624,16096.0
2020-09-24 10:50:00,51.92,52.02,51.78,51.99,26066.0,42.8376,42.9201,42.7221,42.8954,26066.0
2020-09-24 10:55:00,51.92,52.03,51.71,51.94,17598.0,42.8376,42.9284,42.6643,42.8541,17598.0
2020-09-24 11:00:00,51.91,51.94,51.68,51.7,13125.0,42.8294,42.8541,42.6396,42.6561,13125.0
2020-09-24 11:05:00,51.71,51.76,51.57,51.64,20114.0,42.6643,42.7056,42.5488,42.6066,20114.0
2020-09-24 11:10:00,51.64,51.83,51.58,51.83,20486.0,42.6066,42.7634,42.5571,42.7634,20486.0
2020-09-24 11:15:00,51.84,51.84,51.41,51.44,35153.0,42.7716,42.7716,42.4168,42.4416,35153.0
2020-09-24 11:20:00,51.41,51.52,51.27,51.43,15718.0,42.4168,42.5076,42.3013,42.4333,15718.0
2020-09-24 11:25:00,51.43,51.75,51.42,51.64,22837.0,42.4333,42.6973,42.4251,42.6066,22837.0
2020-09-24 11:30:00,51.66,51.9,51.66,51.86,25087.0,42.6231,42.8211,42.6231,42.7881,25087.0
2020-09-24 11:35:00,51.83,51.94,51.78,51.91,15211.0,42.7634,42.8541,42.7221,42.8294,15211.0
2020-09-24 11:40:00,51.91,52.03,51.85,51.86,17422.0,42.8294,42.9284,42.7799,42.7881,17422.0
2020-09-24 11:45:00,51.88,51.94,51.87,51.94,8765.0,42.8046,42.8541,42.7964,42.8541,8765.0
2020-09-24 11:50:00,51.94,52.19,51.93,52.19,10603.0,42.8541,43.0604,42.8459,43.0604,10603.0
2020-09-24 11:55:00,52.17,52.46,52.13,52.39,25717.0,43.0439,43.2831,43.0109,43.2254,25717.0
2020-09-24 12:00:00,52.4,52.51,52.36,52.4,33262.0,43.2336,43.3244,43.2006,43.2336,33262.0
2020-09-24 12:05:00,52.42,52.69,52.41,52.68,25570.0,43.2501,43.4729,43.2419,43.4647,25570.0
2020-09-24 12:10:00,52.65,52.65,52.49,52.58,9528.0,43.4399,43.4399,43.3079,43.3822,9528.0
2020-09-24 12:15:00,52.56,52.72,52.56,52.7,22065.0,43.3657,43.4977,43.3657,43.4812,22065.0
2020-09-24 12:20:00,52.69,52.78,52.5,52.5,27997.0,43.4729,43.5472,43.3161,43.3161,27997.0
2020-09-24 12:25:00,52.51,52.79,52.49,52.64,25878.0,43.3244,43.5554,43.3079,43.4317,25878.0
2020-09-24 12:30:00,52.59,52.61,52.41,52.45,14159.0,43.3904,43.4069,43.2419,43.2749,14159.0
2020-09-24 12:35:00,52.45,52.45,52.25,52.35,48786.0,43.2749,43.2749,43.1099,43.1924,48786.0
2020-09-24 12:40:00,52.33,52.42,52.33,52.41,10286.0,43.1759,43.2501,43.1759,43.2419,10286.0
2020-09-24 12:45:00,52.4,52.45,52.36,52.43,8225.0,43.2336,43.2749,43.2006,43.2584,8225.0
2020-09-24 12:50:00,52.46,52.62,52.46,52.57,13020.0,43.2831,43.4152,43.2831,43.3739,13020.0
2020-09-24 12:55:00,52.56,52.84,52.55,52.81,11072.0,43.3657,43.5967,43.3574,43.5719,11072.0
2020-09-24 13:00:00,52.82,52.93,52.77,52.84,16282.0,43.5802,43.6709,43.5389,43.5967,16282.0
2020-09-24 13:05:00,52.83,52.9,52.8,52.89,13040.0,43.5884,43.6462,43.5637,43.6379,13040.0
2020-09-24 13:10:00,52.86,53.11,52.84,53.11,25926.0,43.6132,43.8194,43.5967,43.8194,25926.0
2020-09-24 13:15:00,53.09,53.23,52.94,52.96,23833.0,43.8029,43.9184,43.6792,43.6957,23833.0
2020-09-24 13:20:00,52.98,53.38,52.98,53.23,18238.0,43.7122,44.0422,43.7122,43.9184,18238.0
2020-09-24 13:25:00,53.24,53.3,53.16,53.26,15694.0,43.9267,43.9762,43.8607,43.9432,15694.0
2020-09-24 13:30:00,53.25,53.5,53.24,53.5,41393.0,43.935,44.1412,43.9267,44.1412,41393.0
2020-09-24 13:35:00,53.48,53.48,53.27,53.27,16903.0,44.1247,44.1247,43.9515,43.9515,16903.0
2020-09-24 13:40:00,53.28,53.54,53.27,53.47,31222.0,43.9597,44.1742,43.9515,44.1165,31222.0
2020-09-24 13:45:00,53.47,53.61,53.44,53.57,17484.0,44.1165,44.232,44.0917,44.199,17484.0
2020-09-24 13:50:00,53.55,53.85,53.54,53.81,16696.0,44.1825,44.43,44.1742,44.397,16696.0
2020-09-24 13:55:00,53.8,53.8,53.62,53.64,15682.0,44.3887,44.3887,44.2402,44.2567,15682.0
2020-09-24 14:00:00,53.66,53.71,53.44,53.52,43767.0,44.2732,44.3145,44.0917,44.1577,43767.0
2020-09-24 14:05:00,53.53,53.56,53.33,53.42,23892.0,44.166,44.1907,44.001,44.0752,23892.0
2020-09-24 14:10:00,53.41,53.44,53.27,53.29,12307.0,44.067,44.0917,43.9515,43.968,12307.0
2020-09-24 14:15:00,53.3,53.37,53.02,53.11,15752.0,43.9762,44.034,43.7452,43.8194,15752.0
2020-09-24 14:20:00,53.1,53.11,53.02,53.08,5443.0,43.8112,43.8194,43.7452,43.7947,5443.0
2020-09-24 14:25:00,53.09,53.21,53.05,53.08,9810.0,43.8029,43.9019,43.7699,43.7947,9810.0
2020-09-24 14:30:00,53.07,53.22,53.02,53.11,12440.0,43.7864,43.9102,43.7452,43.8194,12440.0
2020-09-24 14:35:00,53.09,53.11,52.98,53.05,12582.0,43.8029,43.8194,43.7122,43.7699,12582.0
2020-09-24 14:40:00,53.05,53.23,52.99,53.17,15373.0,43.7699,43.9184,43.7204,43.8689,15373.0
2020-09-24 14:45:00,53.16,53.16,52.85,52.86,38858.0,43.8607,43.8607,43.6049,43.6132,38858.0
2020-09-24 14:50:00,52.85,52.87,52.71,52.74,14022.0,43.6049,43.6214,43.4894,43.5142,14022.0
2020-09-24 14:55:00,52.77,52.77,52.59,52.61,19452.0,43.5389,43.5389,43.3904,43.4069,19452.0
2020-09-24 15:00:00,52.62,52.77,52.61,52.65,16657.0,43.4152,43.5389,43.4069,43.4399,16657.0
2020-09-24 15:05:00,52.67,52.79,52.62,52.66,8741.0,43.4564,43.5554,43.4152,43.4482,8741.0
2020-09-24 15:10:00,52.62,52.81,52.54,52.8,13847.0,43.4152,43.5719,43.3492,43.5637,13847.0
2020-09-24 15:15:00,52.75,52.85,52.56,52.56,27473.0,43.5224,43.6049,43.3657,43.3657,27473.0
2020-09-24 15:20:00,52.57,52.57,52.36,52.47,31176.0,43.3739,43.3739,43.2006,43.2914,31176.0
2020-09-24 15:25:00,52.44,52.56,52.44,52.54,12373.0,43.2666,43.3657,43.2666,43.3492,12373.0
2020-09-24 15:30:00,52.51,52.64,52.4,52.62,17716.0,43.3244,43.4317,43.2336,43.4152,17716.0
2020-09-24 15:35:00,52.58,52.77,52.48,52.74,14948.0,43.3822,43.5389,43.2996,43.5142,14948.0
2020-09-24 15:40:00,52.73,52.75,52.64,52.64,29862.0,43.5059,43.5224,43.4317,43.4317,29862.0
2020-09-24 15:45:00,52.65,52.81,52.6,52.64,33376.0,43.4399,43.5719,43.3987,43.4317,33376.0
2020-09-24 15:50:00,52.64,52.83,52.61,52.82,48706.0,43.4317,43.5884,43.4069,43.5802,48706.0
2020-09-24 15:55:00,52.82,52.96,52.78,52.81,138930.0,43.5802,43.6957,43.5472,43.5719,138930.0
2020-09-25 09:30:00,52.11,52.2,51.71,51.88,80764.0,42.9944,43.0686,42.6643,42.8046,80764.0
2020-09-25 09:35:00,51.85,52.13,51.7,52.13,32054.0,42.7799,43.0109,42.6561,43.0109,32054.0
2020-09-25 09:40:00,52.14,52.71,52.1,52.7,37578.0,43.0191,43.4894,42.9861,43.4812,37578.0
2020-09-25 09:45:00,52.68,52.79,52.26,52.33,26590.0,43.4647,43.5554,43.1181,43.1759,26590.0
2020-09-25 09:50:00,52.34,52.61,52.08,52.52,12893.0,43.1841,43.4069,42.9696,43.3327,12893.0
2020-09-25 09:55:00,52.52,52.61,52.21,52.55,35049.0,43.3327,43.4069,43.0769,43.3574,35049.0
2020-09-25 10:00:00,52.55,52.72,52.44,52.48,15319.0,43.3574,43.4977,43.2666,43.2996,15319.0
2020-09-25 10:05:00,52.5,52.59,52.31,52.38,19649.0,43.3161,43.3904,43.1594,43.2171,19649.0
2020-09-25 10:10:00,52.36,52.36,51.97,52.06,19269.0,43.2006,43.2006,42.8789,42.9531,19269.0
2020-09-25 10:15:00,51.99,52.4,51.98,52.39,18199.0,42.8954,43.2336,42.8871,43.2254,18199.0
2020-09-25 10:20:00,52.38,52.59,52.27,52.51,17946.0,43.2171,43.3904,43.1264,43.3244,17946.0
2020-09-25 10:25:00,52.5,52.55,52.25,52.28,24526.0,43.3161,43.3574,43.1099,43.1346,24526.0
2020-09-25 10:30:00,52.24,52.28,51.97,51.97,31491.0,43.1016,43.1346,42.8789,42.8789,31491.0
2020-09-25 10:35:00,51.94,52.29,51.9,52.25,41326.0,42.8541,43.1429,42.8211,43.1099,41326.0
2020-09-25 10:40:00,52.26,52.38,52.14,52.21,20709.0,43.1181,43.2171,43.0191,43.0769,20709.0
2020-09-25 10:45:00,52.25,52.28,51.96,52.01,38377.0,43.1099,43.1346,42.8706,42.9119,38377.0
2020-09-25 10:50:00,52.0,52.09,51.87,52.04,35050.0,42.9036,42.9779,42.7964,42.9366,35050.0
2020-09-25 10:55:00,52.03,52.06,51.87,52.02,20750.0,42.9284,42.9531,42.7964,42.9201,20750.0
2020-09-25 11:00:00,52.04,52.04,51.78,51.83,17175.0,42.9366,42.9366,42.7221,42.7634,17175.0
2020-09-25 11:05:00,51.83,51.94,51.79,51.91,41067.0,42.7634,42.8541,42.7303,42.8294,41067.0
2020-09-25 11:10:00,51.91,52.04,51.8,51.8,25479.0,42.8294,42.9366,42.7386,42.7386,25479.0
2020-09-25 11:15:00,51.81,52.2,51.79,52.19,34718.0,42.7469,43.0686,42.7303,43.0604,34718.0
2020-09-25 11:20:00,52.18,52.43,52.17,52.43,18877.0,43.0521,43.2584,43.0439,43.2584,18877.0
2020-09-25 11:25:00,52.41,52.54,52.36,52.37,36677.0,43.2419,43.3492,43.2006,43.2089,36677.0
2020-09-25 11:30:00,52.39,52.47,52.31,52.37,22866.0,43.2254,43.2914,43.1594,43.2089,22866.0
2020-09-25 11:35:00,52.38,52.47,52.27,52.27,15506.0,43.2171,43.2914,43.1264,43.1264,15506.0
2020-09-25 11:40:00,52.3,52.31,51.92,51.93,15395.0,43.1511,43.1594,42.8376,42.8459,15395.0
2020-09-25 11:45:00,51.94,51.94,51.86,51.92,13763.0,42.8541,42.8541,42.7881,42.8376,13763.0
2020-09-25 11:50:00,51.92,52.01,51.82,51.98,23625.0,42.8376,42.9119,42.7551,42.8871,23625.0
2020-09-25 11:55:00,51.99,52.08,51.91,51.93,18065.0,42.8954,42.9696,42.8294,42.8459,18065.0
2020-09-25 12:00:00,51.93,51.98,51.82,51.86,13864.0,42.8459,42.8871,42.7551,42.7881,13864.0
2020-09-25 12:05:00,51.86,52.04,51.83,52.0,14234.0,42.7881,42.9366,42.7634,42.9036,14234.0
2020-09-25 12:10:00,51.99,52.08,51.93,52.04,14567.0,42.8954,42.9696,42.8459,42.9366,14567.0
2020-09-25 12:15:00,52.04,52.04,51.92,51.95,9055.0,42.9366,42.9366,42.8376,42.8624,9055.0
2020-09-25 12:20:00,51.96,51.97,51.84,51.86,25274.0,42.8706,42.8789,42.7716,42.7881,25274.0
2020-09-25 12:25:00,51.86,51.86,51.76,51.86,26502.0,42.7881,42.7881,42.7056,42.7881,26502.0
2020-09-25 12:30:00,51.86,52.21,51.77,52.21,23315.0,42.7881,43.0769,42.7138,43.0769,23315.0
2020-09-25 12:35:00,52.2,52.43,52.19,52.43,36083.0,43.0686,43.2584,43.0604,43.2584,36083.0
2020-09-25 12:40:00,52.43,52.46,52.32,52.46,16409.0,43.2584,43.2831,43.1676,43.2831,16409.0
2020-09-25 12:45:00,52.43,52.48,52.31,52.37,16736.0,43.2584,43.2996,43.1594,43.2089,16736.0
2020-09-25 12:50:00,52.35,52.47,52.33,52.39,32619.0,43.1924,43.2914,43.1759,43.2254,32619.0
2020-09-25 12:55:00,52.39,52.39,52.32,52.35,20449.0,43.2254,43.2254,43.1676,43.1924,20449.0
2020-09-25 13:00:00,52.36,52.54,52.31,52.41,22193.0,43.2006,43.3492,43.1594,43.2419,22193.0
2020-09-25 13:05:00,52.38,52.42,52.33,52.35,16533.0,43.2171,43.2501,43.1759,43.1924,16533.0
2020-09-25 13:10:00,52.36,52.56,52.35,52.55,30090.0,43.2006,43.3657,43.1924,43.3574,30090.0
2020-09-25 13:15:00,52.56,52.72,52.55,52.71,27786.0,43.3657,43.4977,43.3574,43.4894,27786.0
2020-09-25 13:20:00,52.72,52.81,52.68,52.8,45847.0,43.4977,43.5719,43.4647,43.5637,45847.0
2020-09-25 13:25:00,52.8,52.95,52.78,52.91,44137.0,43.5637,43.6874,43.5472,43.6544,44137.0
2020-09-25 13:30:00,52.92,53.08,52.92,53.05,49171.0,43.6627,43.7947,43.6627,43.7699,49171.0
2020-09-25 13:35:00,53.04,53.08,53.02,53.06,36945.0,43.7617,43.7947,43.7452,43.7782,36945.0
2020-09-25 13:40:00,53.05,53.25,53.05,53.24,23168.0,43.7699,43.935,43.7699,43.9267,23168.0
2020-09-25 13:45:00,53.23,53.28,52.84,52.87,47877.0,43.9184,43.9597,43.5967,43.6214,47877.0
2020-09-25 13:50:00,52.89,52.93,52.8,52.81,15632.0,43.6379,43.6709,43.5637,43.5719,15632.0
2020-09-25 13:55:00,52.81,52.85,52.73,52.82,18223.0,43.5719,43.6049,43.5059,43.5802,18223.0
2020-09-25 14:00:00,52.81,52.86,52.76,52.85,10386.0,43.5719,43.6132,43.5307,43.6049,10386.0
2020-09-25 14:05:00,52.85,52.85,52.67,52.72,14529.0,43.6049,43.6049,43.4564,43.4977,14529.0
2020-09-25 14:10:00,52.72,52.73,52.56,52.61,27325.0,43.4977,43.5059,43.3657,43.4069,27325.0
2020-09-25 14:15:00,52.62,52.74,52.58,52.74,16610.0,43.4152,43.5142,43.3822,43.5142,16610.0
2020-09-25 14:20:00,52.75,52.79,52.69,52.7,21312.0,43.5224,43.5554,43.4729,43.4812,21312.0
2020-09-25 14:25:00,52.7,52.8,52.65,52.75,27516.0,43.4812,43.5637,43.4399,43.5224,27516.0
2020-09-25 14:30:00,52.75,52.86,52.71,52.86,29581.0,43.5224,43.6132,43.4894,43.6132,29581.0
2020-09-25 14:35:00,52.88,52.9,52.7,52.7,23419.0,43.6297,43.6462,43.4812,43.4812,23419.0
2020-09-25 14:40:00,52.72,52.72,52.6,52.66,16857.0,43.4977,43.4977,43.3987,43.4482,16857.0
2020-09-25 14:45:00,52.67,52.71,52.5,52.51,18774.0,43.4564,43.4894,43.3161,43.3244,18774.0
2020-09-25 14:50:00,52.5,52.68,52.49,52.68,27440.0,43.3161,43.4647,43.3079,43.4647,27440.0
2020-09-25 14:55:00,52.68,52.84,52.65,52.84,16757.0,43.4647,43.5967,43.4399,43.5967,16757.0
2020-09-25 15:00:00,52.82,52.95,52.82,52.88,10335.0,43.5802,43.6874,43.5802,43.6297,10335.0
2020-09-25 15:05:00,52.92,53.08,52.91,53.01,16446.0,43.6627,43.7947,43.6544,43.7369,16446.0
2020-09-25 15:10:00,53.01,53.14,52.85,52.86,14925.0,43.7369,43.8442,43.6049,43.6132,14925.0
2020-09-25 15:15:00,52.85,53.15,52.85,53.12,24065.0,43.6049,43.8524,43.6049,43.8277,24065.0
2020-09-25 15:20:00,53.12,53.12,52.91,52.92,19167.0,43.8277,43.8277,43.6544,43.6627,19167.0
2020-09-25 15:25:00,52.92,53.2,52.89,53.17,23763.0,43.6627,43.8937,43.6379,43.8689,23763.0
2020-09-25 15:30:00,53.15,53.18,52.88,52.88,26992.0,43.8524,43.8772,43.6297,43.6297,26992.0
2020-09-25 15:35:00,52.9,52.9,52.76,52.8,21890.0,43.6462,43.6462,43.5307,43.5637,21890.0
2020-09-25 15:40:00,52.78,52.8,52.64,52.72,19571.0,43.5472,43.5637,43.4317,43.4977,19571.0
2020-09-25 15:45:00,52.7,52.86,52.65,52.81,27186.0,43.4812,43.6132,43.4399,43.5719,27186.0
2020-09-25 15:50:00,52.82,52.82,52.69,52.72,49680.0,43.5802,43.5802,43.4729,43.4977,49680.0
2020-09-25 15:55:00,52.73,52.93,52.71,52.87,81027.0,43.5059,43.6709,43.4894,43.6214,81027.0
2020-09-28 09:30:00,53.89,54.37,53.85,54.08,94053.0,44.463,44.859,44.43,44.6198,94053.0
2020-09-28 09:35:00,53.99,54.41,53.95,54.0,42771.0,44.5455,44.892,44.5125,44.5538,42771.0
2020-09-28 09:40:00,54.09,54.09,53.5,53.5,28514.0,44.628,44.628,44.1412,44.1412,28514.0
2020-09-28 09:45:00,53.54,53.83,53.43,53.65,16020.0,44.1742,44.4135,44.0835,44.265,16020.0
2020-09-28 09:50:00,53.66,53.83,53.45,53.62,13231.0,44.2732,44.4135,44.1,44.2402,13231.0
2020-09-28 09:55:00,53.62,54.05,53.61,54.02,13505.0,44.2402,44.595,44.232,44.5703,13505.0
2020-09-28 10:00:00,54.05,54.08,53.77,53.95,10916.0,44.595,44.6198,44.364,44.5125,10916.0
2020-09-28 10:05:00,53.95,54.09,53.91,53.96,12534.0,44.5125,44.628,44.4795,44.5208,12534.0
2020-09-28 10:10:00,53.98,54.05,53.8,53.98,16333.0,44.5373,44.595,44.3887,44.5373,16333.0
2020-09-28 10:15:00,53.99,54.04,53.78,53.82,12658.0,44.5455,44.5868,44.3722,44.4052,12658.0
2020-09-28 10:20:00,53.78,53.85,53.66,53.84,22895.0,44.3722,44.43,44.2732,44.4217,22895.0
2020-09-28 10:25:00,53.86,54.08,53.86,53.92,27005.0,44.4382,44.6198,44.4382,44.4877,27005.0
2020-09-28 10:30:00,53.92,54.06,53.73,53.87,19470.0,44.4877,44.6033,44.331,44.4465,19470.0
2020-09-28 10:35:00,53.91,53.91,53.63,53.64,9954.0,44.4795,44.4795,44.2485,44.2567,9954.0
2020-09-28 10:40:00,53.64,54.0,53.64,54.0,9909.0,44.2567,44.5538,44.2567,44.5538,9909.0
2020-09-28 10:45:00,53.92,53.98,53.73,53.92,12248.0,44.4877,44.5373,44.331,44.4877,12248.0
2020-09-28 10:50:00,53.95,54.2,53.93,54.2,22220.0,44.5125,44.7188,44.496,44.7188,22220.0
2020-09-28 10:55:00,54.19,54.22,53.94,54.07,25067.0,44.7105,44.7353,44.5042,44.6115,25067.0
2020-09-28 11:00:00,54.06,54.15,53.96,53.96,13427.0,44.6033,44.6775,44.5208,44.5208,13427.0
2020-09-28 11:05:00,53.94,53.98,53.73,53.79,29603.0,44.5042,44.5373,44.331,44.3805,29603.0
2020-09-28 11:10:00,53.85,53.91,53.79,53.81,10846.0,44.43,44.4795,44.3805,44.397,10846.0
2020-09-28 11:15:00,53.81,53.93,53.79,53.93,20252.0,44.397,44.496,44.3805,44.496,20252.0
2020-09-28 11:20:00,53.88,53.97,53.8,53.9,11517.0,44.4547,44.529,44.3887,44.4712,11517.0
2020-09-28 11:25:00,53.9,53.93,53.74,53.75,11633.0,44.4712,44.496,44.3392,44.3475,11633.0
2020-09-28 11:30:00,53.77,53.81,53.61,53.64,11525.0,44.364,44.397,44.232,44.2567,11525.0
2020-09-28 11:35:00,53.66,53.79,53.65,53.77,8831.0,44.2732,44.3805,44.265,44.364,8831.0
2020-09-28 11:40:00,53.75,53.92,53.73,53.87,12246.0,44.3475,44.4877,44.331,44.4465,12246.0
2020-09-28 11:45:00,53.89,53.95,53.78,53.87,6672.0,44.463,44.5125,44.3722,44.4465,6672.0
2020-09-28 11:50:00,53.86,53.9,53.79,53.86,8208.0,44.4382,44.4712,44.3805,44.4382,8208.0
2020-09-28 11:55:00,53.86,53.99,53.83,53.98,12233.0,44.4382,44.5455,44.4135,44.5373,12233.0
2020-09-28 12:00:00,54.0,54.18,53.99,54.14,18065.0,44.5538,44.7023,44.5455,44.6693,18065.0
2020-09-28 12:05:00,54.13,54.24,54.12,54.21,8055.0,44.661,44.7518,44.6528,44.727,8055.0
2020-09-28 12:10:00,54.22,54.37,54.21,54.36,67256.0,44.7353,44.859,44.727,44.8508,67256.0
2020-09-28 12:15:00,54.36,54.38,54.19,54.22,11339.0,44.8508,44.8673,44.7105,44.7353,11339.0
2020-09-28 12:20:00,54.23,54.28,54.18,54.28,8067.0,44.7435,44.7848,44.7023,44.7848,8067.0
2020-09-28 12:25:00,54.3,54.35,54.22,54.3,7282.0,44.8013,44.8425,44.7353,44.8013,7282.0
2020-09-28 12:30:00,54.32,54.32,54.22,54.27,10498.0,44.8178,44.8178,44.7353,44.7765,10498.0
2020-09-28 12:35:00,54.28,54.28,54.13,54.23,12632.0,44.7848,44.7848,44.661,44.7435,12632.0
2020-09-28 12:40:00,54.24,54.3,54.21,54.27,11295.0,44.7518,44.8013,44.727,44.7765,11295.0
2020-09-28 12:45:00,54.3,54.4,54.28,54.39,25084.0,44.8013,44.8838,44.7848,44.8755,25084.0
2020-09-28 12:50:00,54.39,54.52,54.38,54.47,30838.0,44.8755,44.9828,44.8673,44.9415,30838.0
2020-09-28 12:55:00,54.47,54.47,54.28,54.29,16854.0,44.9415,44.9415,44.7848,44.793,16854.0
2020-09-28 13:00:00,54.3,54.35,54.18,54.26,8834.0,44.8013,44.8425,44.7023,44.7683,8834.0
2020-09-28 13:05:00,54.26,54.29,54.15,54.26,6025.0,44.7683,44.793,44.6775,44.7683,6025.0
2020-09-28 13:10:00,54.27,54.57,54.27,54.55,16132.0,44.7765,45.024,44.7765,45.0075,16132.0
2020-09-28 13:15:00,54.59,54.64,54.52,54.52,14714.0,45.0405,45.0818,44.9828,44.9828,14714.0
2020-09-28 13:20:00,54.53,54.56,54.41,54.42,5391.0,44.991,45.0158,44.892,44.9003,5391.0
2020-09-28 13:25:00,54.4,54.45,54.31,54.38,5776.0,44.8838,44.925,44.8095,44.8673,5776.0
2020-09-28 13:30:00,54.37,54.43,54.34,54.35,4431.0,44.859,44.9085,44.8343,44.8425,4431.0
2020-09-28 13:35:00,54.36,54.39,54.25,54.33,8700.0,44.8508,44.8755,44.76,44.826,8700.0
2020-09-28 13:40:00,54.32,54.32,54.17,54.18,23455.0,44.8178,44.8178,44.694,44.7023,23455.0
2020-09-28 13:45:00,54.18,54.22,54.13,54.13,14518.0,44.7023,44.7353,44.661,44.661,14518.0
2020-09-28 13:50:00,54.18,54.19,54.1,54.18,11075.0,44.7023,44.7105,44.6363,44.7023,11075.0
2020-09-28 13:55:00,54.2,54.23,54.12,54.2,7473.0,44.7188,44.7435,44.6528,44.7188,7473.0
2020-09-28 14:00:00,54.19,54.31,54.13,54.26,10727.0,44.7105,44.8095,44.661,44.7683,10727.0
2020-09-28 14:05:00,54.25,54.41,54.23,54.38,10762.0,44.76,44.892,44.7435,44.8673,10762.0
2020-09-28 14:10:00,54.36,54.43,54.22,54.22,30366.0,44.8508,44.9085,44.7353,44.7353,30366.0
2020-09-28 14:15:00,54.22,54.3,54.2,54.27,8342.0,44.7353,44.8013,44.7188,44.7765,8342.0
2020-09-28 14:20:00,54.29,54.3,54.15,54.22,7474.0,44.793,44.8013,44.6775,44.7353,7474.0
2020-09-28 14:25:00,54.22,54.28,54.19,54.23,12442.0,44.7353,44.7848,44.7105,44.7435,12442.0
2020-09-28 14:30:00,54.22,54.36,54.21,54.36,9458.0,44.7353,44.8508,44.727,44.8508,9458.0
2020-09-28 14:35:00,54.37,54.43,54.34,54.42,8688.0,44.859,44.9085,44.8343,44.9003,8688.0
2020-09-28 14:40:00,54.44,54.5,54.35,54.48,5771.0,44.9168,44.9663,44.8425,44.9498,5771.0
2020-09-28 14:45:00,54.47,54.54,54.44,54.53,7635.0,44.9415,44.9993,44.9168,44.991,7635.0
2020-09-28 14:50:00,54.56,54.56,54.38,54.48,10919.0,45.0158,45.0158,44.8673,44.9498,10919.0
2020-09-28 14:55:00,54.48,54.52,54.45,54.48,12685.0,44.9498,44.9828,44.925,44.9498,12685.0
2020-09-28 15:00:00,54.48,54.49,54.37,54.44,24956.0,44.9498,44.958,44.859,44.9168,24956.0
2020-09-28 15:05:00,54.42,54.44,54.27,54.3,19464.0,44.9003,44.9168,44.7765,44.8013,19464.0
2020-09-28 15:10:00,54.31,54.39,54.26,54.32,16882.0,44.8095,44.8755,44.7683,44.8178,16882.0
2020-09-28 15:15:00,54.32,54.38,54.24,54.25,14899.0,44.8178,44.8673,44.7518,44.76,14899.0
2020-09-28 15:20:00,54.26,54.26,54.13,54.17,14873.0,44.7683,44.7683,44.661,44.694,14873.0
2020-09-28 15:25:00,54.18,54.34,54.17,54.34,12627.0,44.7023,44.8343,44.694,44.8343,12627.0
2020-09-28 15:30:00,54.29,54.29,54.1,54.17,21407.0,44.793,44.793,44.6363,44.694,21407.0
2020-09-28 15:35:00,54.17,54.22,54.1,54.13,16617.0,44.694,44.7353,44.6363,44.661,16617.0
2020-09-28 15:40:00,54.12,54.17,54.04,54.13,27342.0,44.6528,44.694,44.5868,44.661,27342.0
2020-09-28 15:45:00,54.13,54.13,53.93,53.97,51314.0,44.661,44.661,44.496,44.529,51314.0
2020-09-28 15:50:00,53.97,54.06,53.85,53.96,40546.0,44.529,44.6033,44.43,44.5208,40546.0
2020-09-28 15:55:00,53.94,54.01,53.88,54.0,86108.0,44.5042,44.562,44.4547,44.5538,86108.0
2020-09-29 09:30:00,53.76,53.82,53.28,53.29,54095.0,44.3557,44.4052,43.9597,43.968,54095.0
2020-09-29 09:35:00,53.36,53.6,53.18,53.47,22345.0,44.0257,44.2237,43.8772,44.1165,22345.0
2020-09-29 09:40:00,53.51,53.6,53.26,53.34,8732.0,44.1495,44.2237,43.9432,44.0092,8732.0
2020-09-29 09:45:00,53.35,53.37,53.17,53.28,18196.0,44.0175,44.034,43.8689,43.9597,18196.0
2020-09-29 09:50:00,53.2,53.23,52.88,53.11,36377.0,43.8937,43.9184,43.6297,43.8194,36377.0
2020-09-29 09:55:00,53.09,53.36,53.09,53.26,12074.0,43.8029,44.0257,43.8029,43.9432,12074.0
2020-09-29 10:00:00,53.35,53.62,53.25,53.62,9715.0,44.0175,44.2402,43.935,44.2402,9715.0
2020-09-29 10:05:00,53.59,53.67,53.39,53.44,9807.0,44.2155,44.2815,44.0505,44.0917,9807.0
2020-09-29 10:10:00,53.51,53.66,53.49,53.6,5839.0,44.1495,44.2732,44.133,44.2237,5839.0
2020-09-29 10:15:00,53.63,53.68,53.54,53.68,13069.0,44.2485,44.2897,44.1742,44.2897,13069.0
2020-09-29 10:20:00,53.68,53.8,53.62,53.75,14535.0,44.2897,44.3887,44.2402,44.3475,14535.0
2020-09-29 10:25:00,53.8,53.81,53.62,53.67,5837.0,44.3887,44.397,44.2402,44.2815,5837.0
2020-09-29 10:30:00,53.65,53.75,53.53,53.57,7991.0,44.265,44.3475,44.166,44.199,7991.0
2020-09-29 10:35:00,53.52,53.52,53.05,53.12,46252.0,44.1577,44.1577,43.7699,43.8277,46252.0
2020-09-29 10:40:00,53.09,53.13,52.98,53.03,13487.0,43.8029,43.8359,43.7122,43.7534,13487.0
2020-09-29 10:45:00,52.99,53.08,52.89,53.0,36866.0,43.7204,43.7947,43.6379,43.7287,36866.0
2020-09-29 10:50:00,53.01,53.08,52.84,52.87,46454.0,43.7369,43.7947,43.5967,43.6214,46454.0
2020-09-29 10:55:00,52.89,52.99,52.77,52.99,14151.0,43.6379,43.7204,43.5389,43.7204,14151.0
2020-09-29 11:00:00,52.99,53.01,52.86,52.86,19432.0,43.7204,43.7369,43.6132,43.6132,19432.0
2020-09-29 11:05:00,52.9,52.92,52.76,52.79,10147.0,43.6462,43.6627,43.5307,43.5554,10147.0
2020-09-29 11:10:00,52.8,52.81,52.63,52.66,10419.0,43.5637,43.5719,43.4234,43.4482,10419.0
2020-09-29 11:15:00,52.67,52.91,52.64,52.91,11480.0,43.4564,43.6544,43.4317,43.6544,11480.0
2020-09-29 11:20:00,52.91,52.95,52.86,52.87,5406.0,43.6544,43.6874,43.6132,43.6214,5406.0
2020-09-29 11:25:00,52.89,52.93,52.68,52.68,17010.0,43.6379,43.6709,43.4647,43.4647,17010.0
2020-09-29 11:30:00,52.66,52.67,52.57,52.6,21303.0,43.4482,43.4564,43.3739,43.3987,21303.0
2020-09-29 11:35:00,52.58,52.59,52.34,52.47,35521.0,43.3822,43.3904,43.1841,43.2914,35521.0
2020-09-29 11:40:00,52.42,52.45,52.23,52.23,6560.0,43.2501,43.2749,43.0934,43.0934,6560.0
2020-09-29 11:45:00,52.25,52.25,52.03,52.1,20217.0,43.1099,43.1099,42.9284,42.9861,20217.0
2020-09-29 11:50:00,52.13,52.13,51.93,52.09,44366.0,43.0109,43.0109,42.8459,42.9779,44366.0
2020-09-29 11:55:00,52.07,52.17,52.06,52.06,8711.0,42.9614,43.0439,42.9531,42.9531,8711.0
2020-09-29 12:00:00,52.07,52.1,51.88,51.9,14997.0,42.9614,42.9861,42.8046,42.8211,14997.0
2020-09-29 12:05:00,51.93,52.13,51.9,52.11,11319.0,42.8459,43.0109,42.8211,42.9944,11319.0
2020-09-29 12:10:00,52.08,52.16,52.07,52.1,11035.0,42.9696,43.0356,42.9614,42.9861,11035.0
2020-09-29 12:15:00,52.08,52.22,52.04,52.19,15803.0,42.9696,43.0851,42.9366,43.0604,15803.0
2020-09-29 12:20:00,52.21,52.22,52.1,52.1,11600.0,43.0769,43.0851,42.9861,42.9861,11600.0
2020-09-29 12:25:00,52.14,52.19,52.07,52.18,7204.0,43.0191,43.0604,42.9614,43.0521,7204.0
2020-09-29 12:30:00,52.16,52.16,51.98,52.04,17158.0,43.0356,43.0356,42.8871,42.9366,17158.0
2020-09-29 12:35:00,52.05,52.16,52.04,52.16,16612.0,42.9449,43.0356,42.9366,43.0356,16612.0
2020-09-29 12:40:00,52.16,52.17,51.93,51.95,10269.0,43.0356,43.0439,42.8459,42.8624,10269.0
2020-09-29 12:45:00,51.93,51.98,51.86,51.86,25830.0,42.8459,42.8871,42.7881,42.7881,25830.0
2020-09-29 12:50:00,51.85,51.96,51.78,51.96,17644.0,42.7799,42.8706,42.7221,42.8706,17644.0
2020-09-29 12:55:00,51.98,52.03,51.93,51.96,22260.0,42.8871,42.9284,42.8459,42.8706,22260.0
2020-09-29 13:00:00,51.96,51.97,51.88,51.93,6471.0,42.8706,42.8789,42.8046,42.8459,6471.0
2020-09-29 13:05:00,51.88,51.89,51.77,51.8,14003.0,42.8046,42.8129,42.7138,42.7386,14003.0
2020-09-29 13:10:00,51.81,51.84,51.78,51.8,17428.0,42.7469,42.7716,42.7221,42.7386,17428.0
2020-09-29 13:15:00,51.82,51.93,51.76,51.92,26669.0,42.7551,42.8459,42.7056,42.8376,26669.0
2020-09-29 13:20:00,51.91,52.09,51.88,52.03,11641.0,42.8294,42.9779,42.8046,42.9284,11641.0
2020-09-29 13:25:00,52.04,52.09,51.98,52.04,5136.0,42.9366,42.9779,42.8871,42.9366,5136.0
2020-09-29 13:30:00,52.05,52.06,51.77,51.84,44921.0,42.9449,42.9531,42.7138,42.7716,44921.0
2020-09-29 13:35:00,51.86,51.99,51.83,51.95,9478.0,42.7881,42.8954,42.7634,42.8624,9478.0
2020-09-29 13:40:00,51.94,52.04,51.89,51.95,11841.0,42.8541,42.9366,42.8129,42.8624,11841.0
2020-09-29 13:45:00,52.01,52.03,51.96,52.02,11353.0,42.9119,42.9284,42.8706,42.9201,11353.0
2020-09-29 13:50:00,52.04,52.29,52.04,52.29,16862.0,42.9366,43.1429,42.9366,43.1429,16862.0
2020-09-29 13:55:00,52.29,52.29,52.11,52.15,11814.0,43.1429,43.1429,42.9944,43.0274,11814.0
2020-09-29 14:00:00,52.14,52.26,52.13,52.17,13099.0,43.0191,43.1181,43.0109,43.0439,13099.0
2020-09-29 14:05:00,52.17,52.27,52.14,52.23,32887.0,43.0439,43.1264,43.0191,43.0934,32887.0
2020-09-29 14:10:00,52.21,52.35,52.21,52.32,22664.0,43.0769,43.1924,43.0769,43.1676,22664.0
2020-09-29 14:15:00,52.32,52.47,52.32,52.41,10099.0,43.1676,43.2914,43.1676,43.2419,10099.0
2020-09-29 14:20:00,52.41,52.46,52.39,52.46,22560.0,43.2419,43.2831,43.2254,43.2831,22560.0
2020-09-29 14:25:00,52.43,52.59,52.43,52.52,12248.0,43.2584,43.3904,43.2584,43.3327,12248.0
2020-09-29 14:30:00,52.5,52.6,52.47,52.6,28260.0,43.3161,43.3987,43.2914,43.3987,28260.0
2020-09-29 14:35:00,52.6,52.62,52.53,52.55,17543.0,43.3987,43.4152,43.3409,43.3574,17543.0
2020-09-29 14:40:00,52.55,52.63,52.5,52.57,7622.0,43.3574,43.4234,43.3161,43.3739,7622.0
2020-09-29 14:45:00,52.53,52.54,52.45,52.51,8470.0,43.3409,43.3492,43.2749,43.3244,8470.0
2020-09-29 14:50:00,52.43,52.43,52.24,52.3,40189.0,43.2584,43.2584,43.1016,43.1511,40189.0
2020-09-29 14:55:00,52.3,52.33,52.21,52.32,21857.0,43.1511,43.1759,43.0769,43.1676,21857.0
2020-09-29 15:00:00,52.33,52.37,52.28,52.3,20568.0,43.1759,43.2089,43.1346,43.1511,20568.0
2020-09-29 15:05:00,52.32,52.4,52.31,52.38,14071.0,43.1676,43.2336,43.1594,43.2171,14071.0
2020-09-29 15:10:00,52.39,52.51,52.38,52.44,19299.0,43.2254,43.3244,43.2171,43.2666,19299.0
2020-09-29 15:15:00,52.44,52.63,52.38,52.59,33677.0,43.2666,43.4234,43.2171,43.3904,33677.0
2020-09-29 15:20:00,52.59,52.59,52.44,52.52,51631.0,43.3904,43.3904,43.2666,43.3327,51631.0
2020-09-29 15:25:00,52.52,52.55,52.43,52.49,31237.0,43.3327,43.3574,43.2584,43.3079,31237.0
2020-09-29 15:30:00,52.48,52.62,52.47,52.54,17664.0,43.2996,43.4152,43.2914,43.3492,17664.0
2020-09-29 15:35:00,52.55,52.55,52.34,52.43,22454.0,43.3574,43.3574,43.1841,43.2584,22454.0
2020-09-29 15:40:00,52.43,52.45,52.34,52.35,17030.0,43.2584,43.2749,43.1841,43.1924,17030.0
2020-09-29 15:45:00,52.35,52.48,52.32,52.39,37656.0,43.1924,43.2996,43.1676,43.2254,37656.0
2020-09-29 15:50:00,52.38,52.43,52.28,52.35,53833.0,43.2171,43.2584,43.1346,43.1924,53833.0
2020-09-29 15:55:00,52.35,52.37,52.15,52.2,140974.0,43.1924,43.2089,43.0274,43.0686,140974.0
2020-09-30 09:30:00,52.47,52.5,52.2,52.46,47002.0,43.2914,43.3161,43.0686,43.2831,47002.0
2020-09-30 09:35:00,52.44,52.5,52.05,52.46,13477.0,43.2666,43.3161,42.9449,43.2831,13477.0
2020-09-30 09:40:00,52.52,52.88,52.4,52.84,18454.0,43.3327,43.6297,43.2336,43.5967,18454.0
2020-09-30 09:45:00,52.83,53.05,52.74,52.74,16643.0,43.5884,43.7699,43.5142,43.5142,16643.0
2020-09-30 09:50:00,52.86,52.86,52.57,52.66,17674.0,43.6132,43.6132,43.3739,43.4482,17674.0
2020-09-30 09:55:00,52.71,52.89,52.66,52.67,25231.0,43.4894,43.6379,43.4482,43.4564,25231.0
2020-09-30 10:00:00,52.64,52.89,52.55,52.86,19300.0,43.4317,43.6379,43.3574,43.6132,19300.0
2020-09-30 10:05:00,52.91,52.95,52.62,52.7,14549.0,43.6544,43.6874,43.4152,43.4812,14549.0
2020-09-30 10:10:00,52.76,52.8,52.51,52.55,14607.0,43.5307,43.5637,43.3244,43.3574,14607.0
2020-09-30 10:15:00,52.59,52.68,52.3,52.33,30880.0,43.3904,43.4647,43.1511,43.1759,30880.0
2020-09-30 10:20:00,52.34,52.35,52.12,52.14,60917.0,43.1841,43.1924,43.0026,43.0191,60917.0
2020-09-30 10:25:00,52.12,52.13,51.85,51.97,30213.0,43.0026,43.0109,42.7799,42.8789,30213.0
2020-09-30 10:30:00,52.0,52.07,51.88,51.89,15909.0,42.9036,42.9614,42.8046,42.8129,15909.0
2020-09-30 10:35:00,51.87,52.21,51.87,52.21,27862.0,42.7964,43.0769,42.7964,43.0769,27862.0
2020-09-30 10:40:00,52.22,52.4,52.13,52.25,23447.0,43.0851,43.2336,43.0109,43.1099,23447.0
2020-09-30 10:45:00,52.25,52.38,52.23,52.28,10446.0,43.1099,43.2171,43.0934,43.1346,10446.0
2020-09-30 10:50:00,52.32,52.44,52.22,52.4,14208.0,43.1676,43.2666,43.0851,43.2336,14208.0
2020-09-30 10:55:00,52.44,52.51,52.36,52.36,8852.0,43.2666,43.3244,43.2006,43.2006,8852.0
2020-09-30 11:00:00,52.35,52.36,52.19,52.21,14422.0,43.1924,43.2006,43.0604,43.0769,14422.0
2020-09-30 11:05:00,52.22,52.25,52.06,52.11,23727.0,43.0851,43.1099,42.9531,42.9944,23727.0
2020-09-30 11:10:00,52.1,52.2,52.03,52.07,31757.0,42.9861,43.0686,42.9284,42.9614,31757.0
2020-09-30 11:15:00,52.11,52.17,52.05,52.11,18200.0,42.9944,43.0439,42.9449,42.9944,18200.0
2020-09-30 11:20:00,52.11,52.17,52.07,52.07,13910.0,42.9944,43.0439,42.9614,42.9614,13910.0
2020-09-30 11:25:00,52.09,52.24,52.04,52.05,12208.0,42.9779,43.1016,42.9366,42.9449,12208.0
2020-09-30 11:30:00,52.04,52.06,51.89,51.91,17224.0,42.9366,42.9531,42.8129,42.8294,17224.0
2020-09-30 11:35:00,51.93,52.0,51.89,51.89,16488.0,42.8459,42.9036,42.8129,42.8129,16488.0
2020-09-30 11:40:00,51.88,51.92,51.78,51.81,13614.0,42.8046,42.8376,42.7221,42.7469,13614.0
2020-09-30 11:45:00,51.81,51.84,51.74,51.84,25382.0,42.7469,42.7716,42.6891,42.7716,25382.0
2020-09-30 11:50:00,51.82,51.92,51.8,51.9,13551.0,42.7551,42.8376,42.7386,42.8211,13551.0
2020-09-30 11:55:00,51.92,52.19,51.91,52.13,21699.0,42.8376,43.0604,42.8294,43.0109,21699.0
2020-09-30 12:00:00,52.14,52.24,52.14,52.19,21120.0,43.0191,43.1016,43.0191,43.0604,21120.0
2020-09-30 12:05:00,52.2,52.22,52.09,52.12,19994.0,43.0686,43.0851,42.9779,43.0026,19994.0
2020-09-30 12:10:00,52.14,52.21,52.04,52.19,15791.0,43.0191,43.0769,42.9366,43.0604,15791.0
2020-09-30 12:15:00,52.18,52.23,52.12,52.12,10989.0,43.0521,43.0934,43.0026,43.0026,10989.0
2020-09-30 12:20:00,52.13,52.19,52.11,52.18,15420.0,43.0109,43.0604,42.9944,43.0521,15420.0
2020-09-30 12:25:00,52.19,52.35,52.18,52.28,14784.0,43.0604,43.1924,43.0521,43.1346,14784.0
2020-09-30 12:30:00,52.27,52.39,52.24,52.26,10928.0,43.1264,43.2254,43.1016,43.1181,10928.0
2020-09-30 12:35:00,52.26,52.41,52.23,52.41,10868.0,43.1181,43.2419,43.0934,43.2419,10868.0
2020-09-30 12:40:00,52.41,52.54,52.4,52.51,15284.0,43.2419,43.3492,43.2336,43.3244,15284.0
2020-09-30 12:45:00,52.54,52.61,52.47,52.48,14462.0,43.3492,43.4069,43.2914,43.2996,14462.0
2020-09-30 12:50:00,52.49,52.6,52.48,52.55,6675.0,43.3079,43.3987,43.2996,43.3574,6675.0
2020-09-30 12:55:00,52.56,52.81,52.56,52.77,16151.0,43.3657,43.5719,43.3657,43.5389,16151.0
2020-09-30 13:00:00,52.76,52.76,52.63,52.64,14691.0,43.5307,43.5307,43.4234,43.4317,14691.0
2020-09-30 13:05:00,52.67,52.69,52.51,52.54,13292.0,43.4564,43.4729,43.3244,43.3492,13292.0
2020-09-30 13:10:00,52.51,52.62,52.49,52.6,13737.0,43.3244,43.4152,43.3079,43.3987,13737.0
2020-09-30 13:15:00,52.6,52.62,52.51,52.51,10289.0,43.3987,43.4152,43.3244,43.3244,10289.0
2020-09-30 13:20:00,52.52,52.67,52.5,52.66,11712.0,43.3327,43.4564,43.3161,43.4482,11712.0
2020-09-30 13:25:00,52.66,52.72,52.53,52.55,14828.0,43.4482,43.4977,43.3409,43.3574,14828.0
2020-09-30 13:30:00,52.55,52.63,52.54,52.6,15062.0,43.3574,43.4234,43.3492,43.3987,15062.0
2020-09-30 13:35:00,52.62,52.62,52.5,52.52,8186.0,43.4152,43.4152,43.3161,43.3327,8186.0
2020-09-30 13:40:00,52.51,52.61,52.49,52.57,7076.0,43.3244,43.4069,43.3079,43.3739,7076.0
2020-09-30 13:45:00,52.56,52.57,52.42,52.43,14343.0,43.3657,43.3739,43.2501,43.2584,14343.0
2020-09-30 13:50:00,52.45,52.49,52.4,52.42,11871.0,43.2749,43.3079,43.2336,43.2501,11871.0
2020-09-30 13:55:00,52.41,52.46,52.38,52.46,8034.0,43.2419,43.2831,43.2171,43.2831,8034.0
2020-09-30 14:00:00,52.46,52.55,52.42,52.45,19484.0,43.2831,43.3574,43.2501,43.2749,19484.0
2020-09-30 14:05:00,52.46,52.7,52.43,52.69,11023.0,43.2831,43.4812,43.2584,43.4729,11023.0
2020-09-30 14:10:00,52.69,52.8,52.68,52.73,18106.0,43.4729,43.5637,43.4647,43.5059,18106.0
2020-09-30 14:15:00,52.73,52.74,52.61,52.66,13804.0,43.5059,43.5142,43.4069,43.4482,13804.0
2020-09-30 14:20:00,52.65,52.69,52.32,52.38,19849.0,43.4399,43.4729,43.1676,43.2171,19849.0
2020-09-30 14:25:00,52.39,52.39,52.04,52.18,27552.0,43.2254,43.2254,42.9366,43.0521,27552.0
2020-09-30 14:30:00,52.16,52.17,51.99,52.04,15561.0,43.0356,43.0439,42.8954,42.9366,15561.0
2020-09-30 14:35:00,52.05,52.1,51.92,51.93,15177.0,42.9449,42.9861,42.8376,42.8459,15177.0
2020-09-30 14:40:00,51.95,51.98,51.8,51.88,21908.0,42.8624,42.8871,42.7386,42.8046,21908.0
2020-09-30 14:45:00,51.87,51.92,51.71,51.82,16472.0,42.7964,42.8376,42.6643,42.7551,16472.0
2020-09-30 14:50:00,51.78,52.0,51.76,51.9,18088.0,42.7221,42.9036,42.7056,42.8211,18088.0
2020-09-30 14:55:00,51.93,52.21,51.92,52.17,19840.0,42.8459,43.0769,42.8376,43.0439,19840.0
2020-09-30 15:00:00,52.14,52.24,51.95,51.95,14927.0,43.0191,43.1016,42.8624,42.8624,14927.0
2020-09-30 15:05:00,51.96,52.14,51.94,52.1,12098.0,42.8706,43.0191,42.8541,42.9861,12098.0
2020-09-30 15:10:00,52.09,52.09,51.75,51.77,17108.0,42.9779,42.9779,42.6973,42.7138,17108.0
2020-09-30 15:15:00,51.77,51.92,51.72,51.8,21211.0,42.7138,42.8376,42.6726,42.7386,21211.0
2020-09-30 15:20:00,51.8,51.83,51.63,51.77,31232.0,42.7386,42.7634,42.5983,42.7138,31232.0
2020-09-30 15:25:00,51.77,51.94,51.68,51.89,12819.0,42.7138,42.8541,42.6396,42.8129,12819.0
2020-09-30 15:30:00,51.88,51.88,51.69,51.69,15084.0,42.8046,42.8046,42.6478,42.6478,15084.0
2020-09-30 15:35:00,51.72,51.74,51.64,51.67,18936.0,42.6726,42.6891,42.6066,42.6313,18936.0
2020-09-30 15:40:00,51.63,51.7,51.59,51.66,25077.0,42.5983,42.6561,42.5653,42.6231,25077.0
2020-09-30 15:45:00,51.65,51.89,51.62,51.84,56915.0,42.6148,42.8129,42.5901,42.7716,56915.0
2020-09-30 15:50:00,51.85,51.91,51.78,51.82,42057.0,42.7799,42.8294,42.7221,42.7551,42057.0
2020-09-30 15:55:00,51.84,52.02,51.82,51.83,118932.0,42.7716,42.9201,42.7551,42.7634,118932.0
2020-10-01 09:30:00,51.19,51.5,51.08,51.25,104572.0,42.2353,42.4911,42.1446,42.2848,104572.0
2020-10-01 09:35:00,51.23,51.42,51.13,51.16,29378.0,42.2683,42.4251,42.1858,42.2106,29378.0
2020-10-01 09:40:00,51.22,51.6,51.19,51.22,34751.0,42.2601,42.5736,42.2353,42.2601,34751.0
2020-10-01 09:45:00,51.26,51.43,51.2,51.38,20197.0,42.2931,42.4333,42.2436,42.3921,20197.0
2020-10-01 09:50:00,51.36,51.37,50.86,51.02,53546.0,42.3756,42.3838,41.963,42.095,53546.0
2020-10-01 09:55:00,51.05,51.15,50.95,51.01,30386.0,42.1198,42.2023,42.0373,42.0868,30386.0
2020-10-01 10:00:00,51.0,51.03,50.53,50.55,72232.0,42.0785,42.1033,41.6908,41.7073,72232.0
2020-10-01 10:05:00,50.54,50.56,50.31,50.37,60225.0,41.699,41.7155,41.5092,41.5588,60225.0
2020-10-01 10:10:00,50.41,50.45,50.2,50.3,44721.0,41.5918,41.6248,41.4185,41.501,44721.0
2020-10-01 10:15:00,50.3,50.45,50.16,50.45,55697.0,41.501,41.6248,41.3855,41.6248,55697.0
2020-10-01 10:20:00,50.45,50.51,50.19,50.23,62553.0,41.6248,41.6743,41.4102,41.4432,62553.0
2020-10-01 10:25:00,50.23,50.29,50.1,50.16,31188.0,41.4432,41.4927,41.336,41.3855,31188.0
2020-10-01 10:30:00,50.16,50.29,50.06,50.25,29931.0,41.3855,41.4927,41.303,41.4597,29931.0
2020-10-01 10:35:00,50.24,50.38,50.2,50.35,16365.0,41.4515,41.567,41.4185,41.5422,16365.0
2020-10-01 10:40:00,50.35,50.52,50.29,50.3,21691.0,41.5422,41.6825,41.4927,41.501,21691.0
2020-10-01 10:45:00,50.33,50.39,50.13,50.15,35762.0,41.5257,41.5753,41.3607,41.3772,35762.0
2020-10-01 10:50:00,50.13,50.19,50.05,50.08,80165.0,41.3607,41.4102,41.2947,41.3195,80165.0
2020-10-01 10:55:00,50.1,50.12,49.92,50.02,63154.0,41.336,41.3525,41.1875,41.27,63154.0
2020-10-01 11:00:00,50.05,50.1,49.87,50.02,45953.0,41.2947,41.336,41.1462,41.27,45953.0
2020-10-01 11:05:00,50.0,50.06,49.87,49.88,80514.0,41.2535,41.303,41.1462,41.1545,80514.0
2020-10-01 11:10:00,49.85,49.91,49.74,49.86,43603.0,41.1297,41.1792,41.039,41.138,43603.0
2020-10-01 11:15:00,49.85,49.95,49.76,49.8,33985.0,41.1297,41.2122,41.0555,41.0885,33985.0
2020-10-01 11:20:00,49.8,49.99,49.78,49.98,34158.0,41.0885,41.2452,41.072,41.237,34158.0
2020-10-01 11:25:00,49.97,49.98,49.75,49.82,37476.0,41.2287,41.237,41.0472,41.105,37476.0
2020-10-01 11:30:00,49.78,49.97,49.77,49.94,40713.0,41.072,41.2287,41.0637,41.204,40713.0
2020-10-01 11:35:00,49.97,49.97,49.8,49.89,27085.0,41.2287,41.2287,41.0885,41.1627,27085.0
2020-10-01 11:40:00,49.9,50.06,49.85,50.06,30300.0,41.171,41.303,41.1297,41.303,30300.0
2020-10-01 11:45:00,50.06,50.08,49.94,49.95,25572.0,41.303,41.3195,41.204,41.2122,25572.0
2020-10-01 11:50:00,49.95,50.18,49.94,50.16,27522.0,41.2122,41.402,41.204,41.3855,27522.0
2020-10-01 11:55:00,50.17,50.18,50.1,50.16,20696.0,41.3937,41.402,41.336,41.3855,20696.0
2020-10-01 12:00:00,50.15,50.3,50.07,50.3,34765.0,41.3772,41.501,41.3112,41.501,34765.0
2020-10-01 12:05:00,50.3,50.36,50.23,50.31,31108.0,41.501,41.5505,41.4432,41.5092,31108.0
2020-10-01 12:10:00,50.33,50.37,50.19,50.28,27231.0,41.5257,41.5588,41.4102,41.4845,27231.0
2020-10-01 12:15:00,50.25,50.25,50.06,50.07,34739.0,41.4597,41.4597,41.303,41.3112,34739.0
2020-10-01 12:20:00,50.08,50.12,49.94,50.03,26636.0,41.3195,41.3525,41.204,41.2782,26636.0
2020-10-01 12:25:00,50.01,50.13,50.01,50.07,15255.0,41.2617,41.3607,41.2617,41.3112,15255.0
2020-10-01 12:30:00,50.07,50.11,50.01,50.03,17449.0,41.3112,41.3442,41.2617,41.2782,17449.0
2020-10-01 12:35:00,50.04,50.09,50.0,50.01,20460.0,41.2865,41.3277,41.2535,41.2617,20460.0
2020-10-01 12:40:00,50.02,50.19,49.95,50.17,36142.0,41.27,41.4102,41.2122,41.3937,36142.0
2020-10-01 12:45:00,50.16,50.26,50.14,50.19,22440.0,41.3855,41.468,41.369,41.4102,22440.0
2020-10-01 12:50:00,50.2,50.21,50.1,50.15,34803.0,41.4185,41.4267,41.336,41.3772,34803.0
2020-10-01 12:55:00,50.15,50.23,50.14,50.14,25389.0,41.3772,41.4432,41.369,41.369,25389.0
2020-10-01 13:00:00,50.14,50.22,50.12,50.18,22226.0,41.369,41.435,41.3525,41.402,22226.0
2020-10-01 13:05:00,50.17,50.44,50.14,50.42,29326.0,41.3937,41.6165,41.369,41.6,29326.0
2020-10-01 13:10:00,50.41,50.45,50.3,50.3,19587.0,41.5918,41.6248,41.501,41.501,19587.0
2020-10-01 13:15:00,50.3,50.37,50.24,50.37,33908.0,41.501,41.5588,41.4515,41.5588,33908.0
2020-10-01 13:20:00,50.36,50.55,50.36,50.44,31535.0,41.5505,41.7073,41.5505,41.6165,31535.0
2020-10-01 13:25:00,50.44,50.46,50.3,50.35,19055.0,41.6165,41.633,41.501,41.5422,19055.0
2020-10-01 13:30:00,50.36,50.37,50.27,50.34,20017.0,41.5505,41.5588,41.4762,41.534,20017.0
2020-10-01 13:35:00,50.32,50.54,50.3,50.52,25463.0,41.5175,41.699,41.501,41.6825,25463.0
2020-10-01 13:40:00,50.55,50.58,50.38,50.43,22425.0,41.7073,41.732,41.567,41.6083,22425.0
2020-10-01 13:45:00,50.44,50.46,50.32,50.33,17149.0,41.6165,41.633,41.5175,41.5257,17149.0
2020-10-01 13:50:00,50.32,50.37,50.22,50.26,24320.0,41.5175,41.5588,41.435,41.468,24320.0
2020-10-01 13:55:00,50.24,50.3,50.15,50.22,24542.0,41.4515,41.501,41.3772,41.435,24542.0
2020-10-01 14:00:00,50.24,50.41,50.09,50.33,104320.0,41.4515,41.5918,41.3277,41.5257,104320.0
2020-10-01 14:05:00,50.34,50.35,50.2,50.23,56292.0,41.534,41.5422,41.4185,41.4432,56292.0
2020-10-01 14:10:00,50.25,50.29,50.18,50.28,44368.0,41.4597,41.4927,41.402,41.4845,44368.0
2020-10-01 14:15:00,50.26,50.29,50.04,50.06,48752.0,41.468,41.4927,41.2865,41.303,48752.0
2020-10-01 14:20:00,50.06,50.15,50.02,50.13,28154.0,41.303,41.3772,41.27,41.3607,28154.0
2020-10-01 14:25:00,50.13,50.37,50.12,50.34,32669.0,41.3607,41.5588,41.3525,41.534,32669.0
2020-10-01 14:30:00,50.34,50.47,50.32,50.4,31037.0,41.534,41.6413,41.5175,41.5835,31037.0
2020-10-01 14:35:00,50.38,50.41,50.3,50.3,23032.0,41.567,41.5918,41.501,41.501,23032.0
2020-10-01 14:40:00,50.34,50.34,50.19,50.26,39130.0,41.534,41.534,41.4102,41.468,39130.0
2020-10-01 14:45:00,50.24,50.25,50.08,50.14,20848.0,41.4515,41.4597,41.3195,41.369,20848.0
2020-10-01 14:50:00,50.14,50.19,50.08,50.14,22126.0,41.369,41.4102,41.3195,41.369,22126.0
2020-10-01 14:55:00,50.14,50.16,50.07,50.09,20274.0,41.369,41.3855,41.3112,41.3277,20274.0
2020-10-01 15:00:00,50.09,50.18,50.08,50.18,16324.0,41.3277,41.402,41.3195,41.402,16324.0
2020-10-01 15:05:00,50.19,50.19,50.0,50.0,37558.0,41.4102,41.4102,41.2535,41.2535,37558.0
2020-10-01 15:10:00,50.02,50.05,49.92,49.94,34377.0,41.27,41.2947,41.1875,41.204,34377.0
2020-10-01 15:15:00,49.94,49.94,49.8,49.83,44306.0,41.204,41.204,41.0885,41.1132,44306.0
2020-10-01 15:20:00,49.85,49.91,49.77,49.9,56424.0,41.1297,41.1792,41.0637,41.171,56424.0
2020-10-01 15:25:00,49.88,49.9,49.8,49.86,26131.0,41.1545,41.171,41.0885,41.138,26131.0
2020-10-01 15:30:00,49.85,50.06,49.85,50.03,21760.0,41.1297,41.303,41.1297,41.2782,21760.0
2020-10-01 15:35:00,50.03,50.08,49.9,49.91,26381.0,41.2782,41.3195,41.171,41.1792,26381.0
2020-10-01 15:40:00,49.94,49.98,49.83,49.88,44788.0,41.204,41.237,41.1132,41.1545,44788.0
2020-10-01 15:45:00,49.88,50.01,49.87,50.0,50481.0,41.1545,41.2617,41.1462,41.2535,50481.0
2020-10-01 15:50:00,50.0,50.29,49.99,50.19,109142.0,41.2535,41.4927,41.2452,41.4102,109142.0
2020-10-01 15:55:00,50.19,50.35,50.18,50.28,126303.0,41.4102,41.5422,41.402,41.4845,126303.0
2020-10-02 09:30:00,48.96,50.28,48.82,50.11,165005.0,40.3954,41.4845,40.2799,41.3442,165005.0
2020-10-02 09:35:00,50.11,50.6,49.89,50.53,69225.0,41.3442,41.7485,41.1627,41.6908,69225.0
2020-10-02 09:40:00,50.44,50.5,50.11,50.23,29973.0,41.6165,41.666,41.3442,41.4432,29973.0
2020-10-02 09:45:00,50.17,50.45,49.98,50.43,31074.0,41.3937,41.6248,41.237,41.6083,31074.0
2020-10-02 09:50:00,50.45,50.46,49.76,49.83,22594.0,41.6248,41.633,41.0555,41.1132,22594.0
2020-10-02 09:55:00,49.86,49.95,49.5,49.51,31808.0,41.138,41.2122,40.8409,40.8492,31808.0
2020-10-02 10:00:00,49.52,49.9,49.46,49.81,38879.0,40.8574,41.171,40.8079,41.0967,38879.0
2020-10-02 10:05:00,49.75,50.14,49.74,49.96,38117.0,41.0472,41.369,41.039,41.2205,38117.0
2020-10-02 10:10:00,49.93,50.01,49.74,49.76,20408.0,41.1957,41.2617,41.039,41.0555,20408.0
2020-10-02 10:15:00,49.82,49.84,49.64,49.64,26003.0,41.105,41.1215,40.9565,40.9565,26003.0
2020-10-02 10:20:00,49.64,49.71,49.48,49.6,23025.0,40.9565,41.0142,40.8244,40.9234,23025.0
2020-10-02 10:25:00,49.55,49.78,49.46,49.62,43544.0,40.8822,41.072,40.8079,40.9399,43544.0
2020-10-02 10:30:00,49.58,49.71,49.53,49.59,40374.0,40.9069,41.0142,40.8657,40.9152,40374.0
2020-10-02 10:35:00,49.57,49.57,49.39,49.44,26030.0,40.8987,40.8987,40.7502,40.7914,26030.0
2020-10-02 10:40:00,49.42,49.46,49.3,49.35,26604.0,40.7749,40.8079,40.6759,40.7172,26604.0
2020-10-02 10:45:00,49.33,49.4,49.18,49.26,45437.0,40.7007,40.7584,40.5769,40.6429,45437.0
2020-10-02 10:50:00,49.27,49.5,49.16,49.44,56232.0,40.6512,40.8409,40.5604,40.7914,56232.0
2020-10-02 10:55:00,49.44,49.57,49.39,49.39,22291.0,40.7914,40.8987,40.7502,40.7502,22291.0
2020-10-02 11:00:00,49.37,49.63,49.34,49.58,33518.0,40.7337,40.9482,40.7089,40.9069,33518.0
2020-10-02 11:05:00,49.61,49.85,49.58,49.75,81163.0,40.9317,41.1297,40.9069,41.0472,81163.0
2020-10-02 11:10:00,49.71,49.91,49.66,49.85,30476.0,41.0142,41.1792,40.973,41.1297,30476.0
2020-10-02 11:15:00,49.84,50.1,49.78,50.06,27044.0,41.1215,41.336,41.072,41.303,27044.0
2020-10-02 11:20:00,50.04,50.25,50.03,50.25,18683.0,41.2865,41.4597,41.2782,41.4597,18683.0
2020-10-02 11:25:00,50.23,50.43,50.23,50.42,14512.0,41.4432,41.6083,41.4432,41.6,14512.0
2020-10-02 11:30:00,50.43,50.74,50.42,50.67,39216.0,41.6083,41.864,41.6,41.8063,39216.0
2020-10-02 11:35:00,50.7,50.87,50.6,50.7,40542.0,41.831,41.9713,41.7485,41.831,40542.0
2020-10-02 11:40:00,50.7,50.91,50.68,50.82,19066.0,41.831,42.0043,41.8145,41.93,19066.0
2020-10-02 11:45:00,50.8,50.97,50.76,50.94,26129.0,41.9135,42.0538,41.8805,42.029,26129.0
2020-10-02 11:50:00,50.93,51.17,50.91,51.06,38497.0,42.0208,42.2188,42.0043,42.128,38497.0
2020-10-02 11:55:00,51.01,51.14,50.95,50.98,46692.0,42.0868,42.1941,42.0373,42.062,46692.0
2020-10-02 12:00:00,51.0,51.15,50.8,50.8,29624.0,42.0785,42.2023,41.9135,41.9135,29624.0
2020-10-02 12:05:00,50.8,51.24,50.75,51.22,26722.0,41.9135,42.2766,41.8723,42.2601,26722.0
2020-10-02 12:10:00,51.24,51.49,51.07,51.33,33433.0,42.2766,42.4828,42.1363,42.3508,33433.0
2020-10-02 12:15:00,51.36,51.55,51.3,51.35,103131.0,42.3756,42.5323,42.3261,42.3673,103131.0
2020-10-02 12:20:00,51.39,51.52,51.29,51.36,28374.0,42.4003,42.5076,42.3178,42.3756,28374.0
2020-10-02 12:25:00,51.38,51.4,51.29,51.33,20002.0,42.3921,42.4086,42.3178,42.3508,20002.0
2020-10-02 12:30:00,51.38,51.45,51.3,51.43,25075.0,42.3921,42.4498,42.3261,42.4333,25075.0
2020-10-02 12:35:00,51.43,51.57,51.34,51.53,27008.0,42.4333,42.5488,42.3591,42.5158,27008.0
2020-10-02 12:40:00,51.51,51.6,51.47,51.51,22348.0,42.4993,42.5736,42.4663,42.4993,22348.0
2020-10-02 12:45:00,51.53,51.53,51.29,51.49,28746.0,42.5158,42.5158,42.3178,42.4828,28746.0
2020-10-02 12:50:00,51.5,51.53,51.29,51.4,16365.0,42.4911,42.5158,42.3178,42.4086,16365.0
2020-10-02 12:55:00,51.4,51.54,51.32,51.5,16092.0,42.4086,42.5241,42.3426,42.4911,16092.0
2020-10-02 13:00:00,51.51,51.64,51.5,51.5,11982.0,42.4993,42.6066,42.4911,42.4911,11982.0
2020-10-02 13:05:00,51.5,51.53,51.42,51.44,11572.0,42.4911,42.5158,42.4251,42.4416,11572.0
2020-10-02 13:10:00,51.42,51.6,51.42,51.57,22646.0,42.4251,42.5736,42.4251,42.5488,22646.0
2020-10-02 13:15:00,51.58,51.7,51.54,51.7,17313.0,42.5571,42.6561,42.5241,42.6561,17313.0
2020-10-02 13:20:00,51.69,51.75,51.64,51.66,14315.0,42.6478,42.6973,42.6066,42.6231,14315.0
2020-10-02 13:25:00,51.68,51.77,51.59,51.64,13812.0,42.6396,42.7138,42.5653,42.6066,13812.0
2020-10-02 13:30:00,51.64,51.68,51.48,51.49,18320.0,42.6066,42.6396,42.4746,42.4828,18320.0
2020-10-02 13:35:00,51.5,51.59,51.43,51.46,12153.0,42.4911,42.5653,42.4333,42.4581,12153.0
2020-10-02 13:40:00,51.47,51.47,51.18,51.18,11567.0,42.4663,42.4663,42.2271,42.2271,11567.0
2020-10-02 13:45:00,51.2,51.28,51.12,51.19,16227.0,42.2436,42.3096,42.1776,42.2353,16227.0
2020-10-02 13:50:00,51.19,51.2,51.1,51.18,8657.0,42.2353,42.2436,42.1611,42.2271,8657.0
2020-10-02 13:55:00,51.16,51.25,51.16,51.25,11200.0,42.2106,42.2848,42.2106,42.2848,11200.0
2020-10-02 14:00:00,51.25,51.4,51.25,51.38,14396.0,42.2848,42.4086,42.2848,42.3921,14396.0
2020-10-02 14:05:00,51.39,51.59,51.34,51.58,53495.0,42.4003,42.5653,42.3591,42.5571,53495.0
2020-10-02 14:10:00,51.58,51.66,51.55,51.6,16160.0,42.5571,42.6231,42.5323,42.5736,16160.0
2020-10-02 14:15:00,51.63,51.63,51.55,51.55,7735.0,42.5983,42.5983,42.5323,42.5323,7735.0
2020-10-02 14:20:00,51.54,51.57,51.4,51.47,12468.0,42.5241,42.5488,42.4086,42.4663,12468.0
2020-10-02 14:25:00,51.48,51.6,51.39,51.4,12924.0,42.4746,42.5736,42.4003,42.4086,12924.0
2020-10-02 14:30:00,51.4,51.45,51.34,51.44,19502.0,42.4086,42.4498,42.3591,42.4416,19502.0
2020-10-02 14:35:00,51.44,51.44,51.32,51.38,14721.0,42.4416,42.4416,42.3426,42.3921,14721.0
2020-10-02 14:40:00,51.4,51.49,51.38,51.41,22368.0,42.4086,42.4828,42.3921,42.4168,22368.0
2020-10-02 14:45:00,51.39,51.44,51.29,51.37,19276.0,42.4003,42.4416,42.3178,42.3838,19276.0
2020-10-02 14:50:00,51.37,51.39,51.27,51.27,21138.0,42.3838,42.4003,42.3013,42.3013,21138.0
2020-10-02 14:55:00,51.27,51.4,51.25,51.3,25574.0,42.3013,42.4086,42.2848,42.3261,25574.0
2020-10-02 15:00:00,51.33,51.37,51.13,51.19,16095.0,42.3508,42.3838,42.1858,42.2353,16095.0
2020-10-02 15:05:00,51.18,51.2,51.07,51.19,20118.0,42.2271,42.2436,42.1363,42.2353,20118.0
2020-10-02 15:10:00,51.21,51.32,51.06,51.15,30416.0,42.2518,42.3426,42.128,42.2023,30416.0
2020-10-02 15:15:00,51.15,51.2,51.07,51.16,16669.0,42.2023,42.2436,42.1363,42.2106,16669.0
2020-10-02 15:20:00,51.14,51.29,51.13,51.2,19597.0,42.1941,42.3178,42.1858,42.2436,19597.0
2020-10-02 15:25:00,51.2,51.27,51.18,51.23,33362.0,42.2436,42.3013,42.2271,42.2683,33362.0
2020-10-02 15:30:00,51.24,51.45,51.2,51.34,22322.0,42.2766,42.4498,42.2436,42.3591,22322.0
2020-10-02 15:35:00,51.34,51.35,51.17,51.23,20584.0,42.3591,42.3673,42.2188,42.2683,20584.0
2020-10-02 15:40:00,51.24,51.25,51.06,51.14,24660.0,42.2766,42.2848,42.128,42.1941,24660.0
2020-10-02 15:45:00,51.14,51.16,51.02,51.14,52802.0,42.1941,42.2106,42.095,42.1941,52802.0
2020-10-02 15:50:00,51.16,51.16,51.03,51.06,52770.0,42.2106,42.2106,42.1033,42.128,52770.0
2020-10-02 15:55:00,51.06,51.13,51.0,51.06,193477.0,42.128,42.1858,42.0785,42.128,193477.0
2020-10-05 09:30:00,51.83,52.75,51.72,52.6,98818.0,42.7634,43.5224,42.6726,43.3987,98818.0
2020-10-05 09:35:00,52.58,52.78,52.16,52.3,37053.0,43.3822,43.5472,43.0356,43.1511,37053.0
2020-10-05 09:40:00,52.3,52.44,52.04,52.23,25459.0,43.1511,43.2666,42.9366,43.0934,25459.0
2020-10-05 09:45:00,52.22,52.44,52.04,52.04,17472.0,43.0851,43.2666,42.9366,42.9366,17472.0
2020-10-05 09:50:00,52.05,52.24,52.04,52.15,22218.0,42.9449,43.1016,42.9366,43.0274,22218.0
2020-10-05 09:55:00,52.18,52.52,52.02,52.05,73095.0,43.0521,43.3327,42.9201,42.9449,73095.0
2020-10-05 10:00:00,52.09,52.31,52.07,52.31,28942.0,42.9779,43.1594,42.9614,43.1594,28942.0
2020-10-05 10:05:00,52.32,52.36,52.13,52.21,14218.0,43.1676,43.2006,43.0109,43.0769,14218.0
2020-10-05 10:10:00,52.21,52.21,51.84,51.84,18045.0,43.0769,43.0769,42.7716,42.7716,18045.0
2020-10-05 10:15:00,51.87,52.23,51.86,52.01,22541.0,42.7964,43.0934,42.7881,42.9119,22541.0
2020-10-05 10:20:00,52.01,52.02,51.77,51.77,18110.0,42.9119,42.9201,42.7138,42.7138,18110.0
2020-10-05 10:25:00,51.75,51.98,51.72,51.76,10283.0,42.6973,42.8871,42.6726,42.7056,10283.0
2020-10-05 10:30:00,51.83,52.03,51.82,51.97,15265.0,42.7634,42.9284,42.7551,42.8789,15265.0
2020-10-05 10:35:00,51.94,52.11,51.86,52.09,19625.0,42.8541,42.9944,42.7881,42.9779,19625.0
2020-10-05 10:40:00,52.1,52.18,52.0,52.13,13928.0,42.9861,43.0521,42.9036,43.0109,13928.0
2020-10-05 10:45:00,52.13,52.26,52.11,52.25,11075.0,43.0109,43.1181,42.9944,43.1099,11075.0
2020-10-05 10:50:00,52.27,52.42,52.25,52.38,17274.0,43.1264,43.2501,43.1099,43.2171,17274.0
2020-10-05 10:55:00,52.39,52.57,52.35,52.57,17364.0,43.2254,43.3739,43.1924,43.3739,17364.0
2020-10-05 11:00:00,52.57,52.85,52.57,52.77,45031.0,43.3739,43.6049,43.3739,43.5389,45031.0
2020-10-05 11:05:00,52.76,52.86,52.73,52.75,24309.0,43.5307,43.6132,43.5059,43.5224,24309.0
2020-10-05 11:10:00,52.75,52.85,52.7,52.79,17268.0,43.5224,43.6049,43.4812,43.5554,17268.0
2020-10-05 11:15:00,52.79,52.93,52.77,52.85,19040.0,43.5554,43.6709,43.5389,43.6049,19040.0
2020-10-05 11:20:00,52.88,53.03,52.82,52.91,45025.0,43.6297,43.7534,43.5802,43.6544,45025.0
2020-10-05 11:25:00,52.88,53.0,52.81,52.85,45962.0,43.6297,43.7287,43.5719,43.6049,45962.0
2020-10-05 11:30:00,52.88,52.92,52.79,52.83,21873.0,43.6297,43.6627,43.5554,43.5884,21873.0
2020-10-05 11:35:00,52.84,52.91,52.76,52.8,20056.0,43.5967,43.6544,43.5307,43.5637,20056.0
2020-10-05 11:40:00,52.8,53.1,52.8,53.0,23492.0,43.5637,43.8112,43.5637,43.7287,23492.0
2020-10-05 11:45:00,52.99,53.09,52.98,53.05,20517.0,43.7204,43.8029,43.7122,43.7699,20517.0
2020-10-05 11:50:00,53.07,53.13,53.05,53.07,15795.0,43.7864,43.8359,43.7699,43.7864,15795.0
2020-10-05 11:55:00,53.07,53.12,52.99,53.02,52807.0,43.7864,43.8277,43.7204,43.7452,52807.0
2020-10-05 12:00:00,52.99,53.05,52.91,52.98,26688.0,43.7204,43.7699,43.6544,43.7122,26688.0
2020-10-05 12:05:00,52.97,52.97,52.69,52.73,53969.0,43.7039,43.7039,43.4729,43.5059,53969.0
2020-10-05 12:10:00,52.73,52.95,52.73,52.9,25956.0,43.5059,43.6874,43.5059,43.6462,25956.0
2020-10-05 12:15:00,52.86,52.95,52.86,52.92,14443.0,43.6132,43.6874,43.6132,43.6627,14443.0
2020-10-05 12:20:00,52.92,52.93,52.84,52.92,12160.0,43.6627,43.6709,43.5967,43.6627,12160.0
2020-10-05 12:25:00,52.93,52.99,52.92,52.99,17432.0,43.6709,43.7204,43.6627,43.7204,17432.0
2020-10-05 12:30:00,52.98,53.02,52.92,52.92,14189.0,43.7122,43.7452,43.6627,43.6627,14189.0
2020-10-05 12:35:00,52.89,52.99,52.87,52.99,12997.0,43.6379,43.7204,43.6214,43.7204,12997.0
2020-10-05 12:40:00,52.99,53.02,52.91,52.91,18316.0,43.7204,43.7452,43.6544,43.6544,18316.0
2020-10-05 12:45:00,52.91,52.93,52.85,52.85,7477.0,43.6544,43.6709,43.6049,43.6049,7477.0
2020-10-05 12:50:00,52.85,52.85,52.65,52.66,8358.0,43.6049,43.6049,43.4399,43.4482,8358.0
2020-10-05 12:55:00,52.6,52.6,52.48,52.52,16225.0,43.3987,43.3987,43.2996,43.3327,16225.0
2020-10-05 13:00:00,52.54,52.59,52.5,52.5,16358.0,43.3492,43.3904,43.3161,43.3161,16358.0
2020-10-05 13:05:00,52.5,52.5,52.34,52.34,11149.0,43.3161,43.3161,43.1841,43.1841,11149.0
2020-10-05 13:10:00,52.35,52.47,52.34,52.43,18437.0,43.1924,43.2914,43.1841,43.2584,18437.0
2020-10-05 13:15:00,52.4,52.47,52.37,52.45,7967.0,43.2336,43.2914,43.2089,43.2749,7967.0
2020-10-05 13:20:00,52.47,52.51,52.4,52.49,16273.0,43.2914,43.3244,43.2336,43.3079,16273.0
2020-10-05 13:25:00,52.48,52.59,52.47,52.57,12927.0,43.2996,43.3904,43.2914,43.3739,12927.0
2020-10-05 13:30:00,52.56,52.67,52.54,52.57,35013.0,43.3657,43.4564,43.3492,43.3739,35013.0
2020-10-05 13:35:00,52.57,52.68,52.55,52.68,31793.0,43.3739,43.4647,43.3574,43.4647,31793.0
2020-10-05 13:40:00,52.68,52.77,52.65,52.69,9055.0,43.4647,43.5389,43.4399,43.4729,9055.0
2020-10-05 13:45:00,52.69,52.73,52.57,52.58,18951.0,43.4729,43.5059,43.3739,43.3822,18951.0
2020-10-05 13:50:00,52.58,52.63,52.56,52.61,16397.0,43.3822,43.4234,43.3657,43.4069,16397.0
2020-10-05 13:55:00,52.61,52.67,52.4,52.4,17350.0,43.4069,43.4564,43.2336,43.2336,17350.0
2020-10-05 14:00:00,52.43,52.48,52.38,52.38,10527.0,43.2584,43.2996,43.2171,43.2171,10527.0
2020-10-05 14:05:00,52.38,52.39,52.22,52.24,20763.0,43.2171,43.2254,43.0851,43.1016,20763.0
2020-10-05 14:10:00,52.23,52.32,52.23,52.3,16214.0,43.0934,43.1676,43.0934,43.1511,16214.0
2020-10-05 14:15:00,52.28,52.3,52.21,52.23,21315.0,43.1346,43.1511,43.0769,43.0934,21315.0
2020-10-05 14:20:00,52.23,52.25,52.14,52.16,19144.0,43.0934,43.1099,43.0191,43.0356,19144.0
2020-10-05 14:25:00,52.16,52.3,52.11,52.28,19203.0,43.0356,43.1511,42.9944,43.1346,19203.0
2020-10-05 14:30:00,52.27,52.41,52.27,52.38,21941.0,43.1264,43.2419,43.1264,43.2171,21941.0
2020-10-05 14:35:00,52.36,52.53,52.36,52.45,22319.0,43.2006,43.3409,43.2006,43.2749,22319.0
2020-10-05 14:40:00,52.44,52.52,52.42,52.44,12913.0,43.2666,43.3327,43.2501,43.2666,12913.0
2020-10-05 14:45:00,52.44,52.46,52.32,52.32,15833.0,43.2666,43.2831,43.1676,43.1676,15833.0
2020-10-05 14:50:00,52.32,52.42,52.31,52.36,22683.0,43.1676,43.2501,43.1594,43.2006,22683.0
2020-10-05 14:55:00,52.36,52.44,52.33,52.4,15892.0,43.2006,43.2666,43.1759,43.2336,15892.0
2020-10-05 15:00:00,52.4,52.4,52.28,52.33,10706.0,43.2336,43.2336,43.1346,43.1759,10706.0
2020-10-05 15:05:00,52.33,52.41,52.27,52.38,9781.0,43.1759,43.2419,43.1264,43.2171,9781.0
2020-10-05 15:10:00,52.41,52.49,52.36,52.38,19295.0,43.2419,43.3079,43.2006,43.2171,19295.0
2020-10-05 15:15:00,52.42,52.47,52.39,52.42,15694.0,43.2501,43.2914,43.2254,43.2501,15694.0
2020-10-05 15:20:00,52.4,52.44,52.35,52.36,27901.0,43.2336,43.2666,43.1924,43.2006,27901.0
2020-10-05 15:25:00,52.36,52.42,52.3,52.41,34021.0,43.2006,43.2501,43.1511,43.2419,34021.0
2020-10-05 15:30:00,52.41,52.51,52.41,52.45,29654.0,43.2419,43.3244,43.2419,43.2749,29654.0
2020-10-05 15:35:00,52.45,52.48,52.36,52.38,48195.0,43.2749,43.2996,43.2006,43.2171,48195.0
2020-10-05 15:40:00,52.4,52.47,52.38,52.41,20677.0,43.2336,43.2914,43.2171,43.2419,20677.0
2020-10-05 15:45:00,52.42,52.45,52.29,52.36,37530.0,43.2501,43.2749,43.1429,43.2006,37530.0
2020-10-05 15:50:00,52.37,52.42,52.3,52.38,54629.0,43.2089,43.2501,43.1511,43.2171,54629.0
2020-10-05 15:55:00,52.38,52.56,52.31,52.55,125388.0,43.2171,43.3657,43.1594,43.3574,125388.0
2020-10-06 09:30:00,53.49,53.49,52.85,53.22,70432.0,44.133,44.133,43.6049,43.9102,70432.0
2020-10-06 09:35:00,53.28,53.36,52.68,52.7,49671.0,43.9597,44.0257,43.4647,43.4812,49671.0
2020-10-06 09:40:00,52.69,52.92,52.61,52.72,38307.0,43.4729,43.6627,43.4069,43.4977,38307.0
2020-10-06 09:45:00,52.67,52.84,52.46,52.74,27372.0,43.4564,43.5967,43.2831,43.5142,27372.0
2020-10-06 09:50:00,52.74,52.74,52.1,52.13,40235.0,43.5142,43.5142,42.9861,43.0109,40235.0
2020-10-06 09:55:00,52.11,52.19,51.77,51.91,55184.0,42.9944,43.0604,42.7138,42.8294,55184.0
2020-10-06 10:00:00,51.87,52.03,51.77,51.93,35835.0,42.7964,42.9284,42.7138,42.8459,35835.0
2020-10-06 10:05:00,51.89,52.11,51.8,51.94,41517.0,42.8129,42.9944,42.7386,42.8541,41517.0
2020-10-06 10:10:00,51.94,52.42,51.94,52.37,44219.0,42.8541,43.2501,42.8541,43.2089,44219.0
2020-10-06 10:15:00,52.35,52.68,52.33,52.67,57172.0,43.1924,43.4647,43.1759,43.4564,57172.0
2020-10-06 10:20:00,52.68,52.96,52.65,52.93,45365.0,43.4647,43.6957,43.4399,43.6709,45365.0
2020-10-06 10:25:00,52.95,53.18,52.84,53.18,54840.0,43.6874,43.8772,43.5967,43.8772,54840.0
2020-10-06 10:30:00,53.19,53.3,53.0,53.06,47920.0,43.8854,43.9762,43.7287,43.7782,47920.0
2020-10-06 10:35:00,53.04,53.29,53.0,53.0,32178.0,43.7617,43.968,43.7287,43.7287,32178.0
2020-10-06 10:40:00,52.97,52.99,52.33,52.61,44078.0,43.7039,43.7204,43.1759,43.4069,44078.0
2020-10-06 10:45:00,52.61,52.75,52.52,52.63,22285.0,43.4069,43.5224,43.3327,43.4234,22285.0
2020-10-06 10:50:00,52.61,52.71,52.49,52.57,10917.0,43.4069,43.4894,43.3079,43.3739,10917.0
2020-10-06 10:55:00,52.56,52.63,52.41,52.59,10964.0,43.3657,43.4234,43.2419,43.3904,10964.0
2020-10-06 11:00:00,52.59,52.82,52.42,52.74,16816.0,43.3904,43.5802,43.2501,43.5142,16816.0
2020-10-06 11:05:00,52.72,52.87,52.68,52.83,10255.0,43.4977,43.6214,43.4647,43.5884,10255.0
2020-10-06 11:10:00,52.85,52.88,52.59,52.71,21372.0,43.6049,43.6297,43.3904,43.4894,21372.0
2020-10-06 11:15:00,52.71,52.73,52.61,52.69,16355.0,43.4894,43.5059,43.4069,43.4729,16355.0
2020-10-06 11:20:00,52.63,52.78,52.63,52.65,15917.0,43.4234,43.5472,43.4234,43.4399,15917.0
2020-10-06 11:25:00,52.64,52.84,52.54,52.84,17565.0,43.4317,43.5967,43.3492,43.5967,17565.0
2020-10-06 11:30:00,52.81,53.05,52.8,53.02,27488.0,43.5719,43.7699,43.5637,43.7452,27488.0
2020-10-06 11:35:00,53.05,53.24,52.97,53.17,36661.0,43.7699,43.9267,43.7039,43.8689,36661.0
2020-10-06 11:40:00,53.13,53.33,53.13,53.25,33659.0,43.8359,44.001,43.8359,43.935,33659.0
2020-10-06 11:45:00,53.25,53.46,53.24,53.42,19871.0,43.935,44.1082,43.9267,44.0752,19871.0
2020-10-06 11:50:00,53.36,53.36,53.15,53.18,16691.0,44.0257,44.0257,43.8524,43.8772,16691.0
2020-10-06 11:55:00,53.13,53.16,53.04,53.06,10295.0,43.8359,43.8607,43.7617,43.7782,10295.0
2020-10-06 12:00:00,53.06,53.15,52.93,52.93,22817.0,43.7782,43.8524,43.6709,43.6709,22817.0
2020-10-06 12:05:00,52.95,53.02,52.91,52.94,7091.0,43.6874,43.7452,43.6544,43.6792,7091.0
2020-10-06 12:10:00,52.92,53.02,52.88,52.98,18890.0,43.6627,43.7452,43.6297,43.7122,18890.0
2020-10-06 12:15:00,52.95,52.97,52.85,52.86,11170.0,43.6874,43.7039,43.6049,43.6132,11170.0
2020-10-06 12:20:00,52.87,52.91,52.73,52.8,57588.0,43.6214,43.6544,43.5059,43.5637,57588.0
2020-10-06 12:25:00,52.79,52.85,52.7,52.71,10009.0,43.5554,43.6049,43.4812,43.4894,10009.0
2020-10-06 12:30:00,52.69,52.72,52.6,52.66,12783.0,43.4729,43.4977,43.3987,43.4482,12783.0
2020-10-06 12:35:00,52.68,52.76,52.6,52.6,6894.0,43.4647,43.5307,43.3987,43.3987,6894.0
2020-10-06 12:40:00,52.61,52.64,52.56,52.61,10390.0,43.4069,43.4317,43.3657,43.4069,10390.0
2020-10-06 12:45:00,52.62,52.73,52.61,52.72,8112.0,43.4152,43.5059,43.4069,43.4977,8112.0
2020-10-06 12:50:00,52.77,52.92,52.77,52.84,7069.0,43.5389,43.6627,43.5389,43.5967,7069.0
2020-10-06 12:55:00,52.84,52.95,52.82,52.87,17020.0,43.5967,43.6874,43.5802,43.6214,17020.0
2020-10-06 13:00:00,52.89,52.89,52.83,52.87,13915.0,43.6379,43.6379,43.5884,43.6214,13915.0
2020-10-06 13:05:00,52.87,53.06,52.85,53.01,13987.0,43.6214,43.7782,43.6049,43.7369,13987.0
2020-10-06 13:10:00,53.03,53.08,52.97,53.04,9060.0,43.7534,43.7947,43.7039,43.7617,9060.0
2020-10-06 13:15:00,53.07,53.12,52.99,53.03,5639.0,43.7864,43.8277,43.7204,43.7534,5639.0
2020-10-06 13:20:00,53.05,53.18,53.02,53.04,11653.0,43.7699,43.8772,43.7452,43.7617,11653.0
2020-10-06 13:25:00,53.09,53.12,52.96,52.96,6939.0,43.8029,43.8277,43.6957,43.6957,6939.0
2020-10-06 13:30:00,52.99,53.04,52.93,53.01,7946.0,43.7204,43.7617,43.6709,43.7369,7946.0
2020-10-06 13:35:00,53.01,53.01,52.78,52.78,12098.0,43.7369,43.7369,43.5472,43.5472,12098.0
2020-10-06 13:40:00,52.8,52.83,52.72,52.76,12863.0,43.5637,43.5884,43.4977,43.5307,12863.0
2020-10-06 13:45:00,52.76,52.76,52.64,52.66,5122.0,43.5307,43.5307,43.4317,43.4482,5122.0
2020-10-06 13:50:00,52.66,52.67,52.58,52.59,12611.0,43.4482,43.4564,43.3822,43.3904,12611.0
2020-10-06 13:55:00,52.59,52.66,52.57,52.61,11135.0,43.3904,43.4482,43.3739,43.4069,11135.0
2020-10-06 14:00:00,52.63,52.69,52.54,52.58,16706.0,43.4234,43.4729,43.3492,43.3822,16706.0
2020-10-06 14:05:00,52.59,52.65,52.56,52.62,14229.0,43.3904,43.4399,43.3657,43.4152,14229.0
2020-10-06 14:10:00,52.61,52.71,52.53,52.71,22321.0,43.4069,43.4894,43.3409,43.4894,22321.0
2020-10-06 14:15:00,52.71,52.79,52.65,52.68,14549.0,43.4894,43.5554,43.4399,43.4647,14549.0
2020-10-06 14:20:00,52.7,52.72,52.62,52.65,13481.0,43.4812,43.4977,43.4152,43.4399,13481.0
2020-10-06 14:25:00,52.65,52.69,52.58,52.62,8419.0,43.4399,43.4729,43.3822,43.4152,8419.0
2020-10-06 14:30:00,52.65,52.72,52.62,52.65,11835.0,43.4399,43.4977,43.4152,43.4399,11835.0
2020-10-06 14:35:00,52.65,52.85,52.6,52.74,11494.0,43.4399,43.6049,43.3987,43.5142,11494.0
2020-10-06 14:40:00,52.72,52.82,52.72,52.78,12595.0,43.4977,43.5802,43.4977,43.5472,12595.0
2020-10-06 14:45:00,52.75,52.87,52.42,52.44,21945.0,43.5224,43.6214,43.2501,43.2666,21945.0
2020-10-06 14:50:00,52.44,52.44,51.66,51.66,72933.0,43.2666,43.2666,42.6231,42.6231,72933.0
2020-10-06 14:55:00,51.61,51.77,51.14,51.54,48242.0,42.5818,42.7138,42.1941,42.5241,48242.0
2020-10-06 15:00:00,51.48,51.54,51.24,51.27,28532.0,42.4746,42.5241,42.2766,42.3013,28532.0
2020-10-06 15:05:00,51.34,51.46,51.09,51.33,29906.0,42.3591,42.4581,42.1528,42.3508,29906.0
2020-10-06 15:10:00,51.27,51.36,51.07,51.2,16191.0,42.3013,42.3756,42.1363,42.2436,16191.0
2020-10-06 15:15:00,51.21,51.25,50.94,51.0,39734.0,42.2518,42.2848,42.029,42.0785,39734.0
2020-10-06 15:20:00,51.03,51.17,50.93,51.09,32597.0,42.1033,42.2188,42.0208,42.1528,32597.0
2020-10-06 15:25:00,51.1,51.25,51.07,51.25,26796.0,42.1611,42.2848,42.1363,42.2848,26796.0
2020-10-06 15:30:00,51.24,51.74,51.2,51.69,29244.0,42.2766,42.6891,42.2436,42.6478,29244.0
2020-10-06 15:35:00,51.68,51.69,51.49,51.5,37012.0,42.6396,42.6478,42.4828,42.4911,37012.0
2020-10-06 15:40:00,51.52,51.59,51.33,51.36,36958.0,42.5076,42.5653,42.3508,42.3756,36958.0
2020-10-06 15:45:00,51.34,51.4,51.11,51.16,60983.0,42.3591,42.4086,42.1693,42.2106,60983.0
2020-10-06 15:50:00,51.12,51.14,50.95,51.13,78774.0,42.1776,42.1941,42.0373,42.1858,78774.0
2020-10-06 15:55:00,51.1,51.24,51.02,51.07,125677.0,42.1611,42.2766,42.095,42.1363,125677.0
2020-10-07 09:30:00,51.45,51.68,51.15,51.22,60945.0,42.4498,42.6396,42.2023,42.2601,60945.0
2020-10-07 09:35:00,51.16,51.16,50.65,50.81,54529.0,42.2106,42.2106,41.7898,41.9218,54529.0
2020-10-07 09:40:00,50.82,51.46,50.82,51.37,42166.0,41.93,42.4581,41.93,42.3838,42166.0
2020-10-07 09:45:00,51.41,51.73,51.41,51.53,29492.0,42.4168,42.6808,42.4168,42.5158,29492.0
2020-10-07 09:50:00,51.52,51.66,51.47,51.48,13647.0,42.5076,42.6231,42.4663,42.4746,13647.0
2020-10-07 09:55:00,51.48,51.55,51.19,51.21,18001.0,42.4746,42.5323,42.2353,42.2518,18001.0
2020-10-07 10:00:00,51.2,51.2,50.88,51.11,21743.0,42.2436,42.2436,41.9795,42.1693,21743.0
2020-10-07 10:05:00,51.13,51.15,50.85,50.9,17479.0,42.1858,42.2023,41.9548,41.996,17479.0
2020-10-07 10:10:00,50.92,51.13,50.82,51.04,28467.0,42.0125,42.1858,41.93,42.1115,28467.0
2020-10-07 10:15:00,51.04,51.07,50.8,51.04,19532.0,42.1115,42.1363,41.9135,42.1115,19532.0
2020-10-07 10:20:00,51.04,51.16,50.85,51.15,14461.0,42.1115,42.2106,41.9548,42.2023,14461.0
2020-10-07 10:25:00,51.09,51.17,50.95,51.1,17809.0,42.1528,42.2188,42.0373,42.1611,17809.0
2020-10-07 10:30:00,51.08,51.3,51.05,51.22,26940.0,42.1446,42.3261,42.1198,42.2601,26940.0
2020-10-07 10:35:00,51.25,51.32,51.12,51.12,12377.0,42.2848,42.3426,42.1776,42.1776,12377.0
2020-10-07 10:40:00,51.07,51.23,51.03,51.04,15119.0,42.1363,42.2683,42.1033,42.1115,15119.0
2020-10-07 10:45:00,51.07,51.17,50.97,51.12,10656.0,42.1363,42.2188,42.0538,42.1776,10656.0
2020-10-07 10:50:00,51.11,51.15,50.86,50.93,15614.0,42.1693,42.2023,41.963,42.0208,15614.0
2020-10-07 10:55:00,50.93,50.97,50.86,50.88,38441.0,42.0208,42.0538,41.963,41.9795,38441.0
2020-10-07 11:00:00,50.86,50.97,50.77,50.91,43376.0,41.963,42.0538,41.8888,42.0043,43376.0
2020-10-07 11:05:00,50.92,51.0,50.89,50.9,22790.0,42.0125,42.0785,41.9878,41.996,22790.0
2020-10-07 11:10:00,50.92,50.98,50.85,50.94,17385.0,42.0125,42.062,41.9548,42.029,17385.0
2020-10-07 11:15:00,50.94,51.01,50.85,50.87,15871.0,42.029,42.0868,41.9548,41.9713,15871.0
2020-10-07 11:20:00,50.86,50.88,50.76,50.79,20894.0,41.963,41.9795,41.8805,41.9053,20894.0
2020-10-07 11:25:00,50.83,50.83,50.67,50.78,32375.0,41.9383,41.9383,41.8063,41.897,32375.0
2020-10-07 11:30:00,50.77,50.81,50.69,50.78,18807.0,41.8888,41.9218,41.8228,41.897,18807.0
2020-10-07 11:35:00,50.77,50.9,50.66,50.84,26778.0,41.8888,41.996,41.798,41.9465,26778.0
2020-10-07 11:40:00,50.87,50.96,50.81,50.91,26220.0,41.9713,42.0455,41.9218,42.0043,26220.0
2020-10-07 11:45:00,50.89,50.89,50.75,50.77,14874.0,41.9878,41.9878,41.8723,41.8888,14874.0
2020-10-07 11:50:00,50.79,50.79,50.68,50.73,21566.0,41.9053,41.9053,41.8145,41.8558,21566.0
2020-10-07 11:55:00,50.74,50.84,50.7,50.83,18025.0,41.864,41.9465,41.831,41.9383,18025.0
2020-10-07 12:00:00,50.82,50.86,50.79,50.84,23802.0,41.93,41.963,41.9053,41.9465,23802.0
2020-10-07 12:05:00,50.84,51.06,50.81,51.01,28174.0,41.9465,42.128,41.9218,42.0868,28174.0
2020-10-07 12:10:00,51.01,51.02,50.84,50.96,14774.0,42.0868,42.095,41.9465,42.0455,14774.0
2020-10-07 12:15:00,50.96,51.06,50.89,51.04,20512.0,42.0455,42.128,41.9878,42.1115,20512.0
2020-10-07 12:20:00,51.04,51.12,51.0,51.12,13702.0,42.1115,42.1776,42.0785,42.1776,13702.0
2020-10-07 12:25:00,51.16,51.22,51.06,51.2,16734.0,42.2106,42.2601,42.128,42.2436,16734.0
2020-10-07 12:30:00,51.21,51.31,51.17,51.19,57292.0,42.2518,42.3343,42.2188,42.2353,57292.0
2020-10-07 12:35:00,51.17,51.2,51.13,51.16,6768.0,42.2188,42.2436,42.1858,42.2106,6768.0
2020-10-07 12:40:00,51.17,51.23,51.12,51.22,22855.0,42.2188,42.2683,42.1776,42.2601,22855.0
2020-10-07 12:45:00,51.21,51.29,51.15,51.29,13598.0,42.2518,42.3178,42.2023,42.3178,13598.0
2020-10-07 12:50:00,51.29,51.38,51.26,51.3,10040.0,42.3178,42.3921,42.2931,42.3261,10040.0
2020-10-07 12:55:00,51.28,51.31,51.14,51.17,18324.0,42.3096,42.3343,42.1941,42.2188,18324.0
2020-10-07 13:00:00,51.16,51.17,51.07,51.14,5049.0,42.2106,42.2188,42.1363,42.1941,5049.0
2020-10-07 13:05:00,51.18,51.36,51.12,51.36,12658.0,42.2271,42.3756,42.1776,42.3756,12658.0
2020-10-07 13:10:00,51.35,51.37,51.27,51.27,14583.0,42.3673,42.3838,42.3013,42.3013,14583.0
2020-10-07 13:15:00,51.26,51.32,51.23,51.3,16888.0,42.2931,42.3426,42.2683,42.3261,16888.0
2020-10-07 13:20:00,51.3,51.32,51.26,51.28,14481.0,42.3261,42.3426,42.2931,42.3096,14481.0
2020-10-07 13:25:00,51.27,51.5,51.26,51.47,20436.0,42.3013,42.4911,42.2931,42.4663,20436.0
2020-10-07 13:30:00,51.47,51.51,51.43,51.51,8724.0,42.4663,42.4993,42.4333,42.4993,8724.0
2020-10-07 13:35:00,51.51,51.52,51.34,51.36,12384.0,42.4993,42.5076,42.3591,42.3756,12384.0
2020-10-07 13:40:00,51.37,51.52,51.31,51.51,22605.0,42.3838,42.5076,42.3343,42.4993,22605.0
2020-10-07 13:45:00,51.51,51.51,51.4,51.48,5463.0,42.4993,42.4993,42.4086,42.4746,5463.0
2020-10-07 13:50:00,51.48,51.64,51.48,51.64,20071.0,42.4746,42.6066,42.4746,42.6066,20071.0
2020-10-07 13:55:00,51.64,51.64,51.46,51.51,9881.0,42.6066,42.6066,42.4581,42.4993,9881.0
2020-10-07 14:00:00,51.49,51.66,51.48,51.6,15223.0,42.4828,42.6231,42.4746,42.5736,15223.0
2020-10-07 14:05:00,51.63,51.71,51.57,51.65,24012.0,42.5983,42.6643,42.5488,42.6148,24012.0
2020-10-07 14:10:00,51.65,51.75,51.57,51.62,17258.0,42.6148,42.6973,42.5488,42.5901,17258.0
2020-10-07 14:15:00,51.62,51.69,51.57,51.65,9971.0,42.5901,42.6478,42.5488,42.6148,9971.0
2020-10-07 14:20:00,51.63,51.74,51.58,51.66,16067.0,42.5983,42.6891,42.5571,42.6231,16067.0
2020-10-07 14:25:00,51.69,51.83,51.65,51.82,13611.0,42.6478,42.7634,42.6148,42.7551,13611.0
2020-10-07 14:30:00,51.8,51.82,51.74,51.77,8622.0,42.7386,42.7551,42.6891,42.7138,8622.0
2020-10-07 14:35:00,51.76,51.8,51.67,51.73,10862.0,42.7056,42.7386,42.6313,42.6808,10862.0
2020-10-07 14:40:00,51.73,51.73,51.59,51.64,27837.0,42.6808,42.6808,42.5653,42.6066,27837.0
2020-10-07 14:45:00,51.66,51.79,51.64,51.72,31907.0,42.6231,42.7303,42.6066,42.6726,31907.0
2020-10-07 14:50:00,51.72,51.8,51.7,51.73,12893.0,42.6726,42.7386,42.6561,42.6808,12893.0
2020-10-07 14:55:00,51.72,51.74,51.66,51.68,10887.0,42.6726,42.6891,42.6231,42.6396,10887.0
2020-10-07 15:00:00,51.69,51.76,51.67,51.75,14998.0,42.6478,42.7056,42.6313,42.6973,14998.0
2020-10-07 15:05:00,51.74,51.8,51.68,51.77,17748.0,42.6891,42.7386,42.6396,42.7138,17748.0
2020-10-07 15:10:00,51.78,51.95,51.77,51.93,19110.0,42.7221,42.8624,42.7138,42.8459,19110.0
2020-10-07 15:15:00,51.93,51.97,51.89,51.91,20384.0,42.8459,42.8789,42.8129,42.8294,20384.0
2020-10-07 15:20:00,51.93,52.09,51.92,52.03,30776.0,42.8459,42.9779,42.8376,42.9284,30776.0
2020-10-07 15:25:00,52.05,52.09,52.02,52.03,20589.0,42.9449,42.9779,42.9201,42.9284,20589.0
2020-10-07 15:30:00,52.03,52.03,51.79,51.82,29520.0,42.9284,42.9284,42.7303,42.7551,29520.0
2020-10-07 15:35:00,51.81,51.91,51.79,51.88,24858.0,42.7469,42.8294,42.7303,42.8046,24858.0
2020-10-07 15:40:00,51.87,52.05,51.8,52.01,33838.0,42.7964,42.9449,42.7386,42.9119,33838.0
2020-10-07 15:45:00,52.01,52.11,51.98,52.11,37056.0,42.9119,42.9944,42.8871,42.9944,37056.0
2020-10-07 15:50:00,52.11,52.18,52.04,52.18,80280.0,42.9944,43.0521,42.9366,43.0521,80280.0
2020-10-07 15:55:00,52.17,52.17,51.9,51.92,121635.0,43.0439,43.0439,42.8211,42.8376,121635.0
2020-10-08 09:30:00,52.22,52.45,52.06,52.21,70827.0,43.0851,43.2749,42.9531,43.0769,70827.0
2020-10-08 09:35:00,52.28,52.48,52.1,52.27,12702.0,43.1346,43.2996,42.9861,43.1264,12702.0
2020-10-08 09:40:00,52.37,52.6,52.25,52.58,15390.0,43.2089,43.3987,43.1099,43.3822,15390.0
2020-10-08 09:45:00,52.52,52.63,52.32,52.44,13326.0,43.3327,43.4234,43.1676,43.2666,13326.0
2020-10-08 09:50:00,52.4,52.6,52.29,52.54,12377.0,43.2336,43.3987,43.1429,43.3492,12377.0
2020-10-08 09:55:00,52.56,52.86,52.54,52.68,18026.0,43.3657,43.6132,43.3492,43.4647,18026.0
2020-10-08 10:00:00,52.64,52.7,52.23,52.29,32117.0,43.4317,43.4812,43.0934,43.1429,32117.0
2020-10-08 10:05:00,52.25,52.63,52.23,52.55,26010.0,43.1099,43.4234,43.0934,43.3574,26010.0
2020-10-08 10:10:00,52.52,52.72,52.52,52.57,10791.0,43.3327,43.4977,43.3327,43.3739,10791.0
2020-10-08 10:15:00,52.54,52.92,52.54,52.75,17745.0,43.3492,43.6627,43.3492,43.5224,17745.0
2020-10-08 10:20:00,52.77,52.94,52.73,52.85,17567.0,43.5389,43.6792,43.5059,43.6049,17567.0
2020-10-08 10:25:00,52.85,52.88,52.73,52.84,11427.0,43.6049,43.6297,43.5059,43.5967,11427.0
2020-10-08 10:30:00,52.83,53.02,52.77,53.02,27816.0,43.5884,43.7452,43.5389,43.7452,27816.0
2020-10-08 10:35:00,52.98,53.12,52.94,53.1,32007.0,43.7122,43.8277,43.6792,43.8112,32007.0
2020-10-08 10:40:00,53.09,53.17,52.96,52.98,43171.0,43.8029,43.8689,43.6957,43.7122,43171.0
2020-10-08 10:45:00,52.98,53.26,52.95,53.13,14742.0,43.7122,43.9432,43.6874,43.8359,14742.0
2020-10-08 10:50:00,53.16,53.27,53.1,53.13,18783.0,43.8607,43.9515,43.8112,43.8359,18783.0
2020-10-08 10:55:00,53.15,53.22,53.09,53.09,24731.0,43.8524,43.9102,43.8029,43.8029,24731.0
2020-10-08 11:00:00,53.09,53.19,52.97,53.19,45355.0,43.8029,43.8854,43.7039,43.8854,45355.0
2020-10-08 11:05:00,53.19,53.32,53.16,53.19,17819.0,43.8854,43.9927,43.8607,43.8854,17819.0
2020-10-08 11:10:00,53.2,53.24,53.13,53.14,12482.0,43.8937,43.9267,43.8359,43.8442,12482.0
2020-10-08 11:15:00,53.17,53.21,53.06,53.06,36390.0,43.8689,43.9019,43.7782,43.7782,36390.0
2020-10-08 11:20:00,53.06,53.13,52.95,52.98,55465.0,43.7782,43.8359,43.6874,43.7122,55465.0
2020-10-08 11:25:00,52.99,53.01,52.67,52.76,14165.0,43.7204,43.7369,43.4564,43.5307,14165.0
2020-10-08 11:30:00,52.77,52.84,52.61,52.62,10004.0,43.5389,43.5967,43.4069,43.4152,10004.0
2020-10-08 11:35:00,52.63,52.81,52.59,52.75,12092.0,43.4234,43.5719,43.3904,43.5224,12092.0
2020-10-08 11:40:00,52.75,52.84,52.75,52.81,11081.0,43.5224,43.5967,43.5224,43.5719,11081.0
2020-10-08 11:45:00,52.85,52.89,52.73,52.75,11435.0,43.6049,43.6379,43.5059,43.5224,11435.0
2020-10-08 11:50:00,52.75,52.8,52.66,52.69,9913.0,43.5224,43.5637,43.4482,43.4729,9913.0
2020-10-08 11:55:00,52.71,52.96,52.67,52.81,12365.0,43.4894,43.6957,43.4564,43.5719,12365.0
2020-10-08 12:00:00,52.79,52.83,52.75,52.8,10452.0,43.5554,43.5884,43.5224,43.5637,10452.0
2020-10-08 12:05:00,52.8,52.97,52.79,52.92,6508.0,43.5637,43.7039,43.5554,43.6627,6508.0
2020-10-08 12:10:00,52.91,53.01,52.88,53.01,9223.0,43.6544,43.7369,43.6297,43.7369,9223.0
2020-10-08 12:15:00,53.03,53.12,53.0,53.0,13261.0,43.7534,43.8277,43.7287,43.7287,13261.0
2020-10-08 12:20:00,53.0,53.02,52.91,52.94,13929.0,43.7287,43.7452,43.6544,43.6792,13929.0
2020-10-08 12:25:00,52.92,52.97,52.89,52.92,13478.0,43.6627,43.7039,43.6379,43.6627,13478.0
2020-10-08 12:30:00,52.91,52.98,52.85,52.89,11326.0,43.6544,43.7122,43.6049,43.6379,11326.0
2020-10-08 12:35:00,52.89,52.94,52.86,52.89,13565.0,43.6379,43.6792,43.6132,43.6379,13565.0
2020-10-08 12:40:00,52.9,52.95,52.77,52.77,12583.0,43.6462,43.6874,43.5389,43.5389,12583.0
2020-10-08 12:45:00,52.79,52.86,52.75,52.75,21324.0,43.5554,43.6132,43.5224,43.5224,21324.0
2020-10-08 12:50:00,52.74,52.8,52.63,52.64,13996.0,43.5142,43.5637,43.4234,43.4317,13996.0
2020-10-08 12:55:00,52.66,52.67,52.44,52.48,43128.0,43.4482,43.4564,43.2666,43.2996,43128.0
2020-10-08 13:00:00,52.48,52.58,52.38,52.55,13899.0,43.2996,43.3822,43.2171,43.3574,13899.0
2020-10-08 13:05:00,52.57,52.57,52.45,52.48,13716.0,43.3739,43.3739,43.2749,43.2996,13716.0
2020-10-08 13:10:00,52.51,52.58,52.51,52.55,12713.0,43.3244,43.3822,43.3244,43.3574,12713.0
2020-10-08 13:15:00,52.55,52.62,52.53,52.55,10218.0,43.3574,43.4152,43.3409,43.3574,10218.0
2020-10-08 13:20:00,52.54,52.62,52.52,52.56,15643.0,43.3492,43.4152,43.3327,43.3657,15643.0
2020-10-08 13:25:00,52.56,52.59,52.53,52.59,17739.0,43.3657,43.3904,43.3409,43.3904,17739.0
2020-10-08 13:30:00,52.59,52.67,52.58,52.63,11213.0,43.3904,43.4564,43.3822,43.4234,11213.0
2020-10-08 13:35:00,52.63,52.64,52.52,52.6,8837.0,43.4234,43.4317,43.3327,43.3987,8837.0
2020-10-08 13:40:00,52.6,52.83,52.55,52.8,16345.0,43.3987,43.5884,43.3574,43.5637,16345.0
2020-10-08 13:45:00,52.79,52.82,52.71,52.72,10814.0,43.5554,43.5802,43.4894,43.4977,10814.0
2020-10-08 13:50:00,52.72,52.81,52.66,52.8,8675.0,43.4977,43.5719,43.4482,43.5637,8675.0
2020-10-08 13:55:00,52.78,52.79,52.71,52.77,7478.0,43.5472,43.5554,43.4894,43.5389,7478.0
2020-10-08 14:00:00,52.77,52.83,52.74,52.82,21238.0,43.5389,43.5884,43.5142,43.5802,21238.0
2020-10-08 14:05:00,52.82,52.95,52.77,52.92,16051.0,43.5802,43.6874,43.5389,43.6627,16051.0
2020-10-08 14:10:00,52.94,52.95,52.85,52.91,15317.0,43.6792,43.6874,43.6049,43.6544,15317.0
2020-10-08 14:15:00,52.91,53.02,52.91,53.01,13697.0,43.6544,43.7452,43.6544,43.7369,13697.0
2020-10-08 14:20:00,53.01,53.07,52.97,53.01,9850.0,43.7369,43.7864,43.7039,43.7369,9850.0
2020-10-08 14:25:00,53.04,53.04,52.97,52.97,6820.0,43.7617,43.7617,43.7039,43.7039,6820.0
2020-10-08 14:30:00,52.99,53.08,52.94,53.03,14877.0,43.7204,43.7947,43.6792,43.7534,14877.0
2020-10-08 14:35:00,53.05,53.08,53.0,53.02,13805.0,43.7699,43.7947,43.7287,43.7452,13805.0
2020-10-08 14:40:00,53.01,53.08,52.95,53.05,13290.0,43.7369,43.7947,43.6874,43.7699,13290.0
2020-10-08 14:45:00,53.06,53.12,53.03,53.09,13495.0,43.7782,43.8277,43.7534,43.8029,13495.0
2020-10-08 14:50:00,53.09,53.21,53.07,53.12,20447.0,43.8029,43.9019,43.7864,43.8277,20447.0
2020-10-08 14:55:00,53.12,53.26,53.09,53.23,38465.0,43.8277,43.9432,43.8029,43.9184,38465.0
2020-10-08 15:00:00,53.21,53.25,53.04,53.18,30052.0,43.9019,43.935,43.7617,43.8772,30052.0
2020-10-08 15:05:00,53.18,53.24,53.15,53.21,42120.0,43.8772,43.9267,43.8524,43.9019,42120.0
2020-10-08 15:10:00,53.23,53.38,53.21,53.35,35657.0,43.9184,44.0422,43.9019,44.0175,35657.0
2020-10-08 15:15:00,53.37,53.42,53.34,53.41,28955.0,44.034,44.0752,44.0092,44.067,28955.0
2020-10-08 15:20:00,53.41,53.44,53.37,53.37,18756.0,44.067,44.0917,44.034,44.034,18756.0
2020-10-08 15:25:00,53.39,53.48,53.37,53.39,21420.0,44.0505,44.1247,44.034,44.0505,21420.0
2020-10-08 15:30:00,53.41,53.46,53.37,53.41,20802.0,44.067,44.1082,44.034,44.067,20802.0
2020-10-08 15:35:00,53.41,53.43,53.31,53.31,29154.0,44.067,44.0835,43.9845,43.9845,29154.0
2020-10-08 15:40:00,53.34,53.41,53.25,53.4,61759.0,44.0092,44.067,43.935,44.0587,61759.0
2020-10-08 15:45:00,53.4,53.43,53.33,53.39,41880.0,44.0587,44.0835,44.001,44.0505,41880.0
2020-10-08 15:50:00,53.38,53.48,53.36,53.45,50863.0,44.0422,44.1247,44.0257,44.1,50863.0
2020-10-08 15:55:00,53.44,53.66,53.43,53.64,131659.0,44.0917,44.2732,44.0835,44.2567,131659.0
2020-10-09 09:30:00,54.04,54.5,53.47,53.48,81203.0,44.5868,44.9663,44.1165,44.1247,81203.0
2020-10-09 09:35:00,53.53,53.59,52.82,53.11,36889.0,44.166,44.2155,43.5802,43.8194,36889.0
2020-10-09 09:40:00,53.22,53.3,52.91,53.28,22830.0,43.9102,43.9762,43.6544,43.9597,22830.0
2020-10-09 09:45:00,53.29,53.29,53.11,53.11,14470.0,43.968,43.968,43.8194,43.8194,14470.0
2020-10-09 09:50:00,53.16,53.23,52.99,53.19,19825.0,43.8607,43.9184,43.7204,43.8854,19825.0
2020-10-09 09:55:00,53.16,53.3,53.06,53.15,9397.0,43.8607,43.9762,43.7782,43.8524,9397.0
2020-10-09 10:00:00,53.13,53.21,53.05,53.12,14282.0,43.8359,43.9019,43.7699,43.8277,14282.0
2020-10-09 10:05:00,53.08,53.22,52.9,52.9,28287.0,43.7947,43.9102,43.6462,43.6462,28287.0
2020-10-09 10:10:00,52.9,52.94,52.83,52.85,30018.0,43.6462,43.6792,43.5884,43.6049,30018.0
2020-10-09 10:15:00,52.86,53.12,52.82,53.11,26552.0,43.6132,43.8277,43.5802,43.8194,26552.0
2020-10-09 10:20:00,53.11,53.13,52.72,52.84,32415.0,43.8194,43.8359,43.4977,43.5967,32415.0
2020-10-09 10:25:00,52.81,52.84,52.62,52.66,40731.0,43.5719,43.5967,43.4152,43.4482,40731.0
2020-10-09 10:30:00,52.66,52.73,52.55,52.57,30898.0,43.4482,43.5059,43.3574,43.3739,30898.0
2020-10-09 10:35:00,52.57,52.87,52.56,52.67,57895.0,43.3739,43.6214,43.3657,43.4564,57895.0
2020-10-09 10:40:00,52.67,52.77,52.65,52.66,8355.0,43.4564,43.5389,43.4399,43.4482,8355.0
2020-10-09 10:45:00,52.68,52.81,52.68,52.76,6635.0,43.4647,43.5719,43.4647,43.5307,6635.0
2020-10-09 10:50:00,52.73,52.76,52.64,52.64,15302.0,43.5059,43.5307,43.4317,43.4317,15302.0
2020-10-09 10:55:00,52.7,52.82,52.65,52.82,48943.0,43.4812,43.5802,43.4399,43.5802,48943.0
2020-10-09 11:00:00,52.82,52.85,52.71,52.77,20290.0,43.5802,43.6049,43.4894,43.5389,20290.0
2020-10-09 11:05:00,52.79,53.0,52.79,52.84,13060.0,43.5554,43.7287,43.5554,43.5967,13060.0
2020-10-09 11:10:00,52.82,52.92,52.75,52.82,10060.0,43.5802,43.6627,43.5224,43.5802,10060.0
2020-10-09 11:15:00,52.8,52.89,52.77,52.89,9321.0,43.5637,43.6379,43.5389,43.6379,9321.0
2020-10-09 11:20:00,52.89,53.0,52.88,53.0,16270.0,43.6379,43.7287,43.6297,43.7287,16270.0
2020-10-09 11:25:00,52.96,52.97,52.81,52.89,14389.0,43.6957,43.7039,43.5719,43.6379,14389.0
2020-10-09 11:30:00,52.86,52.93,52.8,52.9,16307.0,43.6132,43.6709,43.5637,43.6462,16307.0
2020-10-09 11:35:00,52.89,52.94,52.78,52.86,17290.0,43.6379,43.6792,43.5472,43.6132,17290.0
2020-10-09 11:40:00,52.87,52.88,52.7,52.78,24011.0,43.6214,43.6297,43.4812,43.5472,24011.0
2020-10-09 11:45:00,52.8,53.19,52.8,53.11,19088.0,43.5637,43.8854,43.5637,43.8194,19088.0
2020-10-09 11:50:00,53.13,53.4,53.1,53.34,19849.0,43.8359,44.0587,43.8112,44.0092,19849.0
2020-10-09 11:55:00,53.36,53.54,53.35,53.36,28940.0,44.0257,44.1742,44.0175,44.0257,28940.0
2020-10-09 12:00:00,53.38,53.43,53.3,53.31,20029.0,44.0422,44.0835,43.9762,43.9845,20029.0
2020-10-09 12:05:00,53.29,53.41,53.28,53.4,30138.0,43.968,44.067,43.9597,44.0587,30138.0
2020-10-09 12:10:00,53.4,53.43,53.34,53.41,19457.0,44.0587,44.0835,44.0092,44.067,19457.0
2020-10-09 12:15:00,53.43,53.43,53.12,53.12,15815.0,44.0835,44.0835,43.8277,43.8277,15815.0
2020-10-09 12:20:00,53.12,53.25,53.1,53.19,14995.0,43.8277,43.935,43.8112,43.8854,14995.0
2020-10-09 12:25:00,53.25,53.43,53.2,53.29,17848.0,43.935,44.0835,43.8937,43.968,17848.0
2020-10-09 12:30:00,53.26,53.28,53.13,53.18,8684.0,43.9432,43.9597,43.8359,43.8772,8684.0
2020-10-09 12:35:00,53.19,53.2,53.13,53.16,10170.0,43.8854,43.8937,43.8359,43.8607,10170.0
2020-10-09 12:40:00,53.15,53.2,53.06,53.2,9450.0,43.8524,43.8937,43.7782,43.8937,9450.0
2020-10-09 12:45:00,53.17,53.17,53.05,53.06,13029.0,43.8689,43.8689,43.7699,43.7782,13029.0
2020-10-09 12:50:00,53.05,53.06,52.92,52.92,9899.0,43.7699,43.7782,43.6627,43.6627,9899.0
2020-10-09 12:55:00,52.92,52.98,52.87,52.88,14218.0,43.6627,43.7122,43.6214,43.6297,14218.0
2020-10-09 13:00:00,52.9,52.97,52.9,52.9,6941.0,43.6462,43.7039,43.6462,43.6462,6941.0
2020-10-09 13:05:00,52.9,52.94,52.8,52.9,9352.0,43.6462,43.6792,43.5637,43.6462,9352.0
2020-10-09 13:10:00,52.93,52.98,52.87,52.96,11163.0,43.6709,43.7122,43.6214,43.6957,11163.0
2020-10-09 13:15:00,53.0,53.15,53.0,53.15,14617.0,43.7287,43.8524,43.7287,43.8524,14617.0
2020-10-09 13:20:00,53.17,53.23,53.11,53.16,18193.0,43.8689,43.9184,43.8194,43.8607,18193.0
2020-10-09 13:25:00,53.17,53.3,53.15,53.21,11605.0,43.8689,43.9762,43.8524,43.9019,11605.0
2020-10-09 13:30:00,53.22,53.47,53.22,53.43,43659.0,43.9102,44.1165,43.9102,44.0835,43659.0
2020-10-09 13:35:00,53.41,53.57,53.38,53.53,20471.0,44.067,44.199,44.0422,44.166,20471.0
2020-10-09 13:40:00,53.53,53.68,53.52,53.56,19776.0,44.166,44.2897,44.1577,44.1907,19776.0
2020-10-09 13:45:00,53.55,53.64,53.53,53.61,15806.0,44.1825,44.2567,44.166,44.232,15806.0
2020-10-09 13:50:00,53.6,53.71,53.59,53.69,11940.0,44.2237,44.3145,44.2155,44.298,11940.0
2020-10-09 13:55:00,53.7,53.74,53.65,53.71,13014.0,44.3062,44.3392,44.265,44.3145,13014.0
2020-10-09 14:00:00,53.74,53.76,53.58,53.66,13583.0,44.3392,44.3557,44.2072,44.2732,13583.0
2020-10-09 14:05:00,53.65,53.73,53.61,53.7,10132.0,44.265,44.331,44.232,44.3062,10132.0
2020-10-09 14:10:00,53.72,53.74,53.59,53.64,14646.0,44.3227,44.3392,44.2155,44.2567,14646.0
2020-10-09 14:15:00,53.63,53.65,53.55,53.56,12701.0,44.2485,44.265,44.1825,44.1907,12701.0
2020-10-09 14:20:00,53.58,53.59,53.51,53.56,20690.0,44.2072,44.2155,44.1495,44.1907,20690.0
2020-10-09 14:25:00,53.54,53.58,53.47,53.49,13990.0,44.1742,44.2072,44.1165,44.133,13990.0
2020-10-09 14:30:00,53.5,53.6,53.49,53.52,16199.0,44.1412,44.2237,44.133,44.1577,16199.0
2020-10-09 14:35:00,53.53,53.59,53.42,53.52,17384.0,44.166,44.2155,44.0752,44.1577,17384.0
2020-10-09 14:40:00,53.46,53.6,53.42,53.59,19400.0,44.1082,44.2237,44.0752,44.2155,19400.0
2020-10-09 14:45:00,53.6,53.61,53.44,53.49,21496.0,44.2237,44.232,44.0917,44.133,21496.0
2020-10-09 14:50:00,53.49,53.5,53.28,53.3,22180.0,44.133,44.1412,43.9597,43.9762,22180.0
2020-10-09 14:55:00,53.32,53.4,53.28,53.36,26847.0,43.9927,44.0587,43.9597,44.0257,26847.0
2020-10-09 15:00:00,53.37,53.43,53.32,53.43,15056.0,44.034,44.0835,43.9927,44.0835,15056.0
2020-10-09 15:05:00,53.42,53.46,53.39,53.4,19443.0,44.0752,44.1082,44.0505,44.0587,19443.0
2020-10-09 15:10:00,53.39,53.4,53.3,53.3,26697.0,44.0505,44.0587,43.9762,43.9762,26697.0
2020-10-09 15:15:00,53.3,53.3,53.22,53.25,24600.0,43.9762,43.9762,43.9102,43.935,24600.0
2020-10-09 15:20:00,53.27,53.3,53.21,53.22,29205.0,43.9515,43.9762,43.9019,43.9102,29205.0
2020-10-09 15:25:00,53.21,53.21,53.1,53.17,36061.0,43.9019,43.9019,43.8112,43.8689,36061.0
2020-10-09 15:30:00,53.15,53.18,53.02,53.05,36013.0,43.8524,43.8772,43.7452,43.7699,36013.0
2020-10-09 15:35:00,53.06,53.28,53.04,53.26,46021.0,43.7782,43.9597,43.7617,43.9432,46021.0
2020-10-09 15:40:00,53.27,53.37,53.14,53.14,56130.0,43.9515,44.034,43.8442,43.8442,56130.0
2020-10-09 15:45:00,53.15,53.18,53.0,53.04,61443.0,43.8524,43.8772,43.7287,43.7617,61443.0
2020-10-09 15:50:00,53.04,53.12,52.98,53.08,98818.0,43.7617,43.8277,43.7122,43.7947,98818.0
2020-10-09 15:55:00,53.09,53.11,53.02,53.06,159063.0,43.8029,43.8194,43.7452,43.7782,159063.0
2020-10-12 09:30:00,52.7,52.7,51.92,52.16,107091.0,43.4812,43.4812,42.8376,43.0356,107091.0
2020-10-12 09:35:00,52.21,52.4,52.11,52.37,32473.0,43.0769,43.2336,42.9944,43.2089,32473.0
2020-10-12 09:40:00,52.29,52.66,52.18,52.51,32476.0,43.1429,43.4482,43.0521,43.3244,32476.0
2020-10-12 09:45:00,52.53,52.65,52.23,52.28,25627.0,43.3409,43.4399,43.0934,43.1346,25627.0
2020-10-12 09:50:00,52.3,52.4,52.24,52.37,14868.0,43.1511,43.2336,43.1016,43.2089,14868.0
2020-10-12 09:55:00,52.38,52.64,52.36,52.51,30127.0,43.2171,43.4317,43.2006,43.3244,30127.0
2020-10-12 10:00:00,52.52,52.88,52.5,52.87,17624.0,43.3327,43.6297,43.3161,43.6214,17624.0
2020-10-12 10:05:00,52.86,52.97,52.82,52.91,21819.0,43.6132,43.7039,43.5802,43.6544,21819.0
2020-10-12 10:10:00,52.87,52.99,52.79,52.79,16372.0,43.6214,43.7204,43.5554,43.5554,16372.0
2020-10-12 10:15:00,52.74,52.9,52.61,52.76,24321.0,43.5142,43.6462,43.4069,43.5307,24321.0
2020-10-12 10:20:00,52.74,52.74,52.54,52.64,7577.0,43.5142,43.5142,43.3492,43.4317,7577.0
2020-10-12 10:25:00,52.62,52.99,52.62,52.95,8566.0,43.4152,43.7204,43.4152,43.6874,8566.0
2020-10-12 10:30:00,52.95,53.02,52.9,52.94,10474.0,43.6874,43.7452,43.6462,43.6792,10474.0
2020-10-12 10:35:00,52.9,52.9,52.73,52.78,33904.0,43.6462,43.6462,43.5059,43.5472,33904.0
2020-10-12 10:40:00,52.78,52.84,52.68,52.73,13722.0,43.5472,43.5967,43.4647,43.5059,13722.0
2020-10-12 10:45:00,52.73,52.79,52.65,52.76,18723.0,43.5059,43.5554,43.4399,43.5307,18723.0
2020-10-12 10:50:00,52.76,52.96,52.76,52.87,16761.0,43.5307,43.6957,43.5307,43.6214,16761.0
2020-10-12 10:55:00,52.9,52.98,52.72,52.81,37322.0,43.6462,43.7122,43.4977,43.5719,37322.0
2020-10-12 11:00:00,52.74,52.8,52.7,52.76,28631.0,43.5142,43.5637,43.4812,43.5307,28631.0
2020-10-12 11:05:00,52.75,52.95,52.71,52.94,12248.0,43.5224,43.6874,43.4894,43.6792,12248.0
2020-10-12 11:10:00,52.93,52.95,52.74,52.86,40078.0,43.6709,43.6874,43.5142,43.6132,40078.0
2020-10-12 11:15:00,52.87,52.97,52.83,52.92,9850.0,43.6214,43.7039,43.5884,43.6627,9850.0
2020-10-12 11:20:00,52.91,53.03,52.81,52.81,12374.0,43.6544,43.7534,43.5719,43.5719,12374.0
2020-10-12 11:25:00,52.83,52.9,52.8,52.81,11296.0,43.5884,43.6462,43.5637,43.5719,11296.0
2020-10-12 11:30:00,52.84,52.89,52.79,52.84,31782.0,43.5967,43.6379,43.5554,43.5967,31782.0
2020-10-12 11:35:00,52.82,52.82,52.68,52.69,10158.0,43.5802,43.5802,43.4647,43.4729,10158.0
2020-10-12 11:40:00,52.68,52.79,52.63,52.66,15013.0,43.4647,43.5554,43.4234,43.4482,15013.0
2020-10-12 11:45:00,52.66,52.73,52.63,52.71,4517.0,43.4482,43.5059,43.4234,43.4894,4517.0
2020-10-12 11:50:00,52.69,52.74,52.67,52.67,15138.0,43.4729,43.5142,43.4564,43.4564,15138.0
2020-10-12 11:55:00,52.67,52.69,52.59,52.61,21957.0,43.4564,43.4729,43.3904,43.4069,21957.0
2020-10-12 12:00:00,52.59,52.62,52.56,52.62,13638.0,43.3904,43.4152,43.3657,43.4152,13638.0
2020-10-12 12:05:00,52.61,52.77,52.6,52.75,18516.0,43.4069,43.5389,43.3987,43.5224,18516.0
2020-10-12 12:10:00,52.73,52.8,52.68,52.72,16619.0,43.5059,43.5637,43.4647,43.4977,16619.0
2020-10-12 12:15:00,52.7,52.7,52.58,52.6,7320.0,43.4812,43.4812,43.3822,43.3987,7320.0
2020-10-12 12:20:00,52.62,52.67,52.59,52.64,7369.0,43.4152,43.4564,43.3904,43.4317,7369.0
2020-10-12 12:25:00,52.65,52.66,52.57,52.63,8463.0,43.4399,43.4482,43.3739,43.4234,8463.0
2020-10-12 12:30:00,52.59,52.67,52.52,52.52,12406.0,43.3904,43.4564,43.3327,43.3327,12406.0
2020-10-12 12:35:00,52.54,52.69,52.54,52.63,18554.0,43.3492,43.4729,43.3492,43.4234,18554.0
2020-10-12 12:40:00,52.6,52.64,52.53,52.62,31997.0,43.3987,43.4317,43.3409,43.4152,31997.0
2020-10-12 12:45:00,52.59,52.59,52.47,52.52,6054.0,43.3904,43.3904,43.2914,43.3327,6054.0
2020-10-12 12:50:00,52.49,52.56,52.46,52.56,8997.0,43.3079,43.3657,43.2831,43.3657,8997.0
2020-10-12 12:55:00,52.56,52.7,52.54,52.69,10932.0,43.3657,43.4812,43.3492,43.4729,10932.0
2020-10-12 13:00:00,52.7,52.71,52.62,52.62,12204.0,43.4812,43.4894,43.4152,43.4152,12204.0
2020-10-12 13:05:00,52.63,52.71,52.58,52.69,8179.0,43.4234,43.4894,43.3822,43.4729,8179.0
2020-10-12 13:10:00,52.67,52.78,52.67,52.75,9397.0,43.4564,43.5472,43.4564,43.5224,9397.0
2020-10-12 13:15:00,52.74,52.74,52.68,52.72,4662.0,43.5142,43.5142,43.4647,43.4977,4662.0
2020-10-12 13:20:00,52.72,52.78,52.7,52.75,8728.0,43.4977,43.5472,43.4812,43.5224,8728.0
2020-10-12 13:25:00,52.76,52.79,52.68,52.72,9279.0,43.5307,43.5554,43.4647,43.4977,9279.0
2020-10-12 13:30:00,52.7,52.74,52.66,52.69,8423.0,43.4812,43.5142,43.4482,43.4729,8423.0
2020-10-12 13:35:00,52.65,52.66,52.53,52.57,8056.0,43.4399,43.4482,43.3409,43.3739,8056.0
2020-10-12 13:40:00,52.59,52.62,52.5,52.57,7127.0,43.3904,43.4152,43.3161,43.3739,7127.0
2020-10-12 13:45:00,52.59,52.61,52.52,52.54,7311.0,43.3904,43.4069,43.3327,43.3492,7311.0
2020-10-12 13:50:00,52.55,52.58,52.49,52.57,7945.0,43.3574,43.3822,43.3079,43.3739,7945.0
2020-10-12 13:55:00,52.57,52.59,52.48,52.48,4529.0,43.3739,43.3904,43.2996,43.2996,4529.0
2020-10-12 14:00:00,52.5,52.56,52.48,52.48,5116.0,43.3161,43.3657,43.2996,43.2996,5116.0
2020-10-12 14:05:00,52.47,52.52,52.42,52.44,7166.0,43.2914,43.3327,43.2501,43.2666,7166.0
2020-10-12 14:10:00,52.44,52.44,52.3,52.3,14402.0,43.2666,43.2666,43.1511,43.1511,14402.0
2020-10-12 14:15:00,52.32,52.39,52.25,52.38,42074.0,43.1676,43.2254,43.1099,43.2171,42074.0
2020-10-12 14:20:00,52.37,52.38,52.26,52.34,13447.0,43.2089,43.2171,43.1181,43.1841,13447.0
2020-10-12 14:25:00,52.35,52.49,52.35,52.42,10466.0,43.1924,43.3079,43.1924,43.2501,10466.0
2020-10-12 14:30:00,52.44,52.61,52.4,52.52,56221.0,43.2666,43.4069,43.2336,43.3327,56221.0
2020-10-12 14:35:00,52.52,52.59,52.47,52.58,10325.0,43.3327,43.3904,43.2914,43.3822,10325.0
2020-10-12 14:40:00,52.58,52.66,52.5,52.59,10821.0,43.3822,43.4482,43.3161,43.3904,10821.0
2020-10-12 14:45:00,52.62,52.63,52.5,52.55,4916.0,43.4152,43.4234,43.3161,43.3574,4916.0
2020-10-12 14:50:00,52.56,52.64,52.5,52.62,15161.0,43.3657,43.4317,43.3161,43.4152,15161.0
2020-10-12 14:55:00,52.62,52.69,52.6,52.69,7036.0,43.4152,43.4729,43.3987,43.4729,7036.0
2020-10-12 15:00:00,52.68,52.84,52.67,52.84,17812.0,43.4647,43.5967,43.4564,43.5967,17812.0
2020-10-12 15:05:00,52.8,52.88,52.79,52.81,14857.0,43.5637,43.6297,43.5554,43.5719,14857.0
2020-10-12 15:10:00,52.82,52.87,52.7,52.79,21221.0,43.5802,43.6214,43.4812,43.5554,21221.0
2020-10-12 15:15:00,52.78,52.95,52.77,52.93,22077.0,43.5472,43.6874,43.5389,43.6709,22077.0
2020-10-12 15:20:00,52.93,53.15,52.93,53.11,16368.0,43.6709,43.8524,43.6709,43.8194,16368.0
2020-10-12 15:25:00,53.14,53.15,53.03,53.03,25758.0,43.8442,43.8524,43.7534,43.7534,25758.0
2020-10-12 15:30:00,53.03,53.09,53.0,53.06,13300.0,43.7534,43.8029,43.7287,43.7782,13300.0
2020-10-12 15:35:00,53.06,53.22,53.05,53.19,18554.0,43.7782,43.9102,43.7699,43.8854,18554.0
2020-10-12 15:40:00,53.17,53.19,53.1,53.15,20120.0,43.8689,43.8854,43.8112,43.8524,20120.0
2020-10-12 15:45:00,53.12,53.24,53.11,53.12,79213.0,43.8277,43.9267,43.8194,43.8277,79213.0
2020-10-12 15:50:00,53.13,53.28,53.11,53.22,97275.0,43.8359,43.9597,43.8194,43.9102,97275.0
2020-10-12 15:55:00,53.22,54.36,53.15,53.46,580716.0,43.9102,44.8508,43.8524,44.1082,580716.0
2020-10-13 09:30:00,52.87,53.07,52.65,53.07,62143.0,43.6214,43.7864,43.4399,43.7864,62143.0
2020-10-13 09:35:00,52.98,53.09,52.86,52.88,20466.0,43.7122,43.8029,43.6132,43.6297,20466.0
2020-10-13 09:40:00,52.87,53.16,52.82,53.08,20337.0,43.6214,43.8607,43.5802,43.7947,20337.0
2020-10-13 09:45:00,53.05,53.09,52.81,52.9,14888.0,43.7699,43.8029,43.5719,43.6462,14888.0
2020-10-13 09:50:00,52.92,52.96,52.58,52.63,35640.0,43.6627,43.6957,43.3822,43.4234,35640.0
2020-10-13 09:55:00,52.59,52.89,52.56,52.75,25042.0,43.3904,43.6379,43.3657,43.5224,25042.0
2020-10-13 10:00:00,52.74,53.38,52.74,53.38,27861.0,43.5142,44.0422,43.5142,44.0422,27861.0
2020-10-13 10:05:00,53.37,53.46,53.03,53.14,33995.0,44.034,44.1082,43.7534,43.8442,33995.0
2020-10-13 10:10:00,53.09,53.14,52.92,53.08,9523.0,43.8029,43.8442,43.6627,43.7947,9523.0
2020-10-13 10:15:00,53.07,53.2,52.94,53.13,23820.0,43.7864,43.8937,43.6792,43.8359,23820.0
2020-10-13 10:20:00,53.14,53.18,52.94,52.94,7570.0,43.8442,43.8772,43.6792,43.6792,7570.0
2020-10-13 10:25:00,52.94,53.08,52.91,52.98,7045.0,43.6792,43.7947,43.6544,43.7122,7045.0
2020-10-13 10:30:00,52.95,52.97,52.78,52.86,10368.0,43.6874,43.7039,43.5472,43.6132,10368.0
2020-10-13 10:35:00,52.86,52.93,52.64,52.67,27745.0,43.6132,43.6709,43.4317,43.4564,27745.0
2020-10-13 10:40:00,52.66,52.69,52.51,52.55,16337.0,43.4482,43.4729,43.3244,43.3574,16337.0
2020-10-13 10:45:00,52.58,52.58,52.38,52.44,17677.0,43.3822,43.3822,43.2171,43.2666,17677.0
2020-10-13 10:50:00,52.47,52.56,52.37,52.56,11515.0,43.2914,43.3657,43.2089,43.3657,11515.0
2020-10-13 10:55:00,52.53,52.71,52.49,52.61,28292.0,43.3409,43.4894,43.3079,43.4069,28292.0
2020-10-13 11:00:00,52.59,52.74,52.53,52.66,11848.0,43.3904,43.5142,43.3409,43.4482,11848.0
2020-10-13 11:05:00,52.64,52.66,52.47,52.49,16595.0,43.4317,43.4482,43.2914,43.3079,16595.0
2020-10-13 11:10:00,52.49,52.63,52.43,52.59,15368.0,43.3079,43.4234,43.2584,43.3904,15368.0
2020-10-13 11:15:00,52.59,52.61,52.44,52.48,12211.0,43.3904,43.4069,43.2666,43.2996,12211.0
2020-10-13 11:20:00,52.46,52.55,52.39,52.42,14816.0,43.2831,43.3574,43.2254,43.2501,14816.0
2020-10-13 11:25:00,52.4,52.46,52.27,52.3,15396.0,43.2336,43.2831,43.1264,43.1511,15396.0
2020-10-13 11:30:00,52.35,52.36,52.19,52.21,21105.0,43.1924,43.2006,43.0604,43.0769,21105.0
2020-10-13 11:35:00,52.19,52.2,52.04,52.04,19214.0,43.0604,43.0686,42.9366,42.9366,19214.0
2020-10-13 11:40:00,52.03,52.22,52.03,52.22,16957.0,42.9284,43.0851,42.9284,43.0851,16957.0
2020-10-13 11:45:00,52.2,52.27,52.1,52.12,12619.0,43.0686,43.1264,42.9861,43.0026,12619.0
2020-10-13 11:50:00,52.13,52.23,52.08,52.23,11648.0,43.0109,43.0934,42.9696,43.0934,11648.0
2020-10-13 11:55:00,52.23,52.24,52.1,52.12,42612.0,43.0934,43.1016,42.9861,43.0026,42612.0
2020-10-13 12:00:00,52.12,52.21,52.08,52.15,22291.0,43.0026,43.0769,42.9696,43.0274,22291.0
2020-10-13 12:05:00,52.16,52.16,52.08,52.11,11161.0,43.0356,43.0356,42.9696,42.9944,11161.0
2020-10-13 12:10:00,52.12,52.2,52.08,52.14,11407.0,43.0026,43.0686,42.9696,43.0191,11407.0
2020-10-13 12:15:00,52.15,52.27,52.15,52.25,10752.0,43.0274,43.1264,43.0274,43.1099,10752.0
2020-10-13 12:20:00,52.23,52.32,52.2,52.28,14285.0,43.0934,43.1676,43.0686,43.1346,14285.0
2020-10-13 12:25:00,52.27,52.29,52.05,52.05,29502.0,43.1264,43.1429,42.9449,42.9449,29502.0
2020-10-13 12:30:00,52.08,52.14,52.01,52.04,34168.0,42.9696,43.0191,42.9119,42.9366,34168.0
2020-10-13 12:35:00,52.05,52.1,52.0,52.05,13558.0,42.9449,42.9861,42.9036,42.9449,13558.0
2020-10-13 12:40:00,52.06,52.06,51.9,51.98,26263.0,42.9531,42.9531,42.8211,42.8871,26263.0
2020-10-13 12:45:00,51.99,52.28,51.99,52.28,12290.0,42.8954,43.1346,42.8954,43.1346,12290.0
2020-10-13 12:50:00,52.3,52.35,52.21,52.28,10619.0,43.1511,43.1924,43.0769,43.1346,10619.0
2020-10-13 12:55:00,52.23,52.26,52.15,52.15,32394.0,43.0934,43.1181,43.0274,43.0274,32394.0
2020-10-13 13:00:00,52.19,52.33,52.19,52.19,11292.0,43.0604,43.1759,43.0604,43.0604,11292.0
2020-10-13 13:05:00,52.21,52.21,52.11,52.11,9470.0,43.0769,43.0769,42.9944,42.9944,9470.0
2020-10-13 13:10:00,52.15,52.23,52.12,52.16,5682.0,43.0274,43.0934,43.0026,43.0356,5682.0
2020-10-13 13:15:00,52.16,52.2,52.07,52.09,6154.0,43.0356,43.0686,42.9614,42.9779,6154.0
2020-10-13 13:20:00,52.07,52.14,51.98,52.02,12448.0,42.9614,43.0191,42.8871,42.9201,12448.0
2020-10-13 13:25:00,52.02,52.1,51.99,52.08,24863.0,42.9201,42.9861,42.8954,42.9696,24863.0
2020-10-13 13:30:00,52.1,52.18,51.76,51.76,165574.0,42.9861,43.0521,42.7056,42.7056,165574.0
2020-10-13 13:35:00,51.8,51.99,51.76,51.98,206042.0,42.7386,42.8954,42.7056,42.8871,206042.0
2020-10-13 13:40:00,51.98,52.13,51.98,52.11,18908.0,42.8871,43.0109,42.8871,42.9944,18908.0
2020-10-13 13:45:00,52.1,52.11,51.95,52.03,12421.0,42.9861,42.9944,42.8624,42.9284,12421.0
2020-10-13 13:50:00,52.05,52.05,51.9,51.91,11969.0,42.9449,42.9449,42.8211,42.8294,11969.0
2020-10-13 13:55:00,51.93,51.94,51.82,51.87,20201.0,42.8459,42.8541,42.7551,42.7964,20201.0
2020-10-13 14:00:00,51.87,51.87,51.73,51.78,18854.0,42.7964,42.7964,42.6808,42.7221,18854.0
2020-10-13 14:05:00,51.77,51.82,51.7,51.76,12358.0,42.7138,42.7551,42.6561,42.7056,12358.0
2020-10-13 14:10:00,51.77,51.88,51.75,51.83,15230.0,42.7138,42.8046,42.6973,42.7634,15230.0
2020-10-13 14:15:00,51.82,51.87,51.8,51.85,14837.0,42.7551,42.7964,42.7386,42.7799,14837.0
2020-10-13 14:20:00,51.85,51.85,51.74,51.77,11100.0,42.7799,42.7799,42.6891,42.7138,11100.0
2020-10-13 14:25:00,51.77,51.81,51.52,51.57,26857.0,42.7138,42.7469,42.5076,42.5488,26857.0
2020-10-13 14:30:00,51.53,51.54,51.42,51.51,32339.0,42.5158,42.5241,42.4251,42.4993,32339.0
2020-10-13 14:35:00,51.5,51.51,51.41,51.45,19726.0,42.4911,42.4993,42.4168,42.4498,19726.0
2020-10-13 14:40:00,51.44,51.44,51.28,51.28,21935.0,42.4416,42.4416,42.3096,42.3096,21935.0
2020-10-13 14:45:00,51.27,51.32,51.11,51.18,39514.0,42.3013,42.3426,42.1693,42.2271,39514.0
2020-10-13 14:50:00,51.23,51.3,51.15,51.19,25591.0,42.2683,42.3261,42.2023,42.2353,25591.0
2020-10-13 14:55:00,51.18,51.4,51.17,51.28,42091.0,42.2271,42.4086,42.2188,42.3096,42091.0
2020-10-13 15:00:00,51.28,51.37,51.27,51.32,16651.0,42.3096,42.3838,42.3013,42.3426,16651.0
2020-10-13 15:05:00,51.32,51.37,51.29,51.34,13148.0,42.3426,42.3838,42.3178,42.3591,13148.0
2020-10-13 15:10:00,51.35,51.4,51.32,51.32,13754.0,42.3673,42.4086,42.3426,42.3426,13754.0
2020-10-13 15:15:00,51.31,51.34,51.25,51.25,15253.0,42.3343,42.3591,42.2848,42.2848,15253.0
2020-10-13 15:20:00,51.26,51.37,51.25,51.35,14412.0,42.2931,42.3838,42.2848,42.3673,14412.0
2020-10-13 15:25:00,51.34,51.5,51.34,51.43,15829.0,42.3591,42.4911,42.3591,42.4333,15829.0
2020-10-13 15:30:00,51.44,51.48,51.28,51.3,18478.0,42.4416,42.4746,42.3096,42.3261,18478.0
2020-10-13 15:35:00,51.31,51.39,51.26,51.39,17593.0,42.3343,42.4003,42.2931,42.4003,17593.0
2020-10-13 15:40:00,51.41,51.45,51.36,51.42,48146.0,42.4168,42.4498,42.3756,42.4251,48146.0
2020-10-13 15:45:00,51.43,51.5,51.34,51.37,45291.0,42.4333,42.4911,42.3591,42.3838,45291.0
2020-10-13 15:50:00,51.4,51.47,51.33,51.47,48883.0,42.4086,42.4663,42.3508,42.4663,48883.0
2020-10-13 15:55:00,51.49,51.59,51.26,51.28,156236.0,42.4828,42.5653,42.2931,42.3096,156236.0
2020-10-14 09:30:00,51.72,52.3,51.53,52.25,73394.0,42.6726,43.1511,42.5158,43.1099,73394.0
2020-10-14 09:35:00,52.22,52.33,51.82,51.92,42080.0,43.0851,43.1759,42.7551,42.8376,42080.0
2020-10-14 09:40:00,51.91,52.25,51.82,52.1,17463.0,42.8294,43.1099,42.7551,42.9861,17463.0
2020-10-14 09:45:00,52.06,52.31,51.98,52.26,16314.0,42.9531,43.1594,42.8871,43.1181,16314.0
2020-10-14 09:50:00,52.3,52.55,52.13,52.18,25818.0,43.1511,43.3574,43.0109,43.0521,25818.0
2020-10-14 09:55:00,52.2,52.37,52.16,52.25,18370.0,43.0686,43.2089,43.0356,43.1099,18370.0
2020-10-14 10:00:00,52.25,52.34,52.16,52.26,8283.0,43.1099,43.1841,43.0356,43.1181,8283.0
2020-10-14 10:05:00,52.26,52.29,52.06,52.08,18747.0,43.1181,43.1429,42.9531,42.9696,18747.0
2020-10-14 10:10:00,52.04,52.25,52.01,52.08,16246.0,42.9366,43.1099,42.9119,42.9696,16246.0
2020-10-14 10:15:00,52.12,52.27,52.09,52.14,9600.0,43.0026,43.1264,42.9779,43.0191,9600.0
2020-10-14 10:20:00,52.12,52.4,52.11,52.29,18397.0,43.0026,43.2336,42.9944,43.1429,18397.0
2020-10-14 10:25:00,52.29,52.31,52.14,52.18,13637.0,43.1429,43.1594,43.0191,43.0521,13637.0
2020-10-14 10:30:00,52.14,52.25,52.11,52.23,7903.0,43.0191,43.1099,42.9944,43.0934,7903.0
2020-10-14 10:35:00,52.22,52.45,52.21,52.44,30352.0,43.0851,43.2749,43.0769,43.2666,30352.0
2020-10-14 10:40:00,52.42,52.49,52.26,52.26,15638.0,43.2501,43.3079,43.1181,43.1181,15638.0
2020-10-14 10:45:00,52.29,52.38,52.21,52.21,11002.0,43.1429,43.2171,43.0769,43.0769,11002.0
2020-10-14 10:50:00,52.2,52.31,52.12,52.29,30679.0,43.0686,43.1594,43.0026,43.1429,30679.0
2020-10-14 10:55:00,52.29,52.43,52.29,52.32,11114.0,43.1429,43.2584,43.1429,43.1676,11114.0
2020-10-14 11:00:00,52.38,52.43,52.24,52.26,12992.0,43.2171,43.2584,43.1016,43.1181,12992.0
2020-10-14 11:05:00,52.27,52.37,52.26,52.33,24900.0,43.1264,43.2089,43.1181,43.1759,24900.0
2020-10-14 11:10:00,52.36,52.41,52.3,52.38,9028.0,43.2006,43.2419,43.1511,43.2171,9028.0
2020-10-14 11:15:00,52.37,52.63,52.35,52.63,14263.0,43.2089,43.4234,43.1924,43.4234,14263.0
2020-10-14 11:20:00,52.63,52.74,52.6,52.66,39092.0,43.4234,43.5142,43.3987,43.4482,39092.0
2020-10-14 11:25:00,52.64,52.64,52.48,52.52,9044.0,43.4317,43.4317,43.2996,43.3327,9044.0
2020-10-14 11:30:00,52.55,52.64,52.49,52.63,15205.0,43.3574,43.4317,43.3079,43.4234,15205.0
2020-10-14 11:35:00,52.63,53.07,52.6,53.07,49143.0,43.4234,43.7864,43.3987,43.7864,49143.0
2020-10-14 11:40:00,53.01,53.09,52.98,53.04,52391.0,43.7369,43.8029,43.7122,43.7617,52391.0
2020-10-14 11:45:00,53.03,53.06,52.75,52.78,31096.0,43.7534,43.7782,43.5224,43.5472,31096.0
2020-10-14 11:50:00,52.79,52.9,52.76,52.78,31036.0,43.5554,43.6462,43.5307,43.5472,31036.0
2020-10-14 11:55:00,52.8,53.0,52.78,52.96,31503.0,43.5637,43.7287,43.5472,43.6957,31503.0
2020-10-14 12:00:00,53.03,53.36,53.02,53.28,37182.0,43.7534,44.0257,43.7452,43.9597,37182.0
2020-10-14 12:05:00,53.3,53.33,53.22,53.27,44806.0,43.9762,44.001,43.9102,43.9515,44806.0
2020-10-14 12:10:00,53.24,53.25,53.06,53.06,37171.0,43.9267,43.935,43.7782,43.7782,37171.0
2020-10-14 12:15:00,53.08,53.08,52.86,52.89,15736.0,43.7947,43.7947,43.6132,43.6379,15736.0
2020-10-14 12:20:00,52.88,52.95,52.87,52.89,8614.0,43.6297,43.6874,43.6214,43.6379,8614.0
2020-10-14 12:25:00,52.88,53.04,52.84,52.99,14582.0,43.6297,43.7617,43.5967,43.7204,14582.0
2020-10-14 12:30:00,52.99,53.04,52.87,52.91,8467.0,43.7204,43.7617,43.6214,43.6544,8467.0
2020-10-14 12:35:00,52.9,52.9,52.63,52.76,17866.0,43.6462,43.6462,43.4234,43.5307,17866.0
2020-10-14 12:40:00,52.76,52.79,52.65,52.72,9215.0,43.5307,43.5554,43.4399,43.4977,9215.0
2020-10-14 12:45:00,52.73,52.76,52.62,52.65,12891.0,43.5059,43.5307,43.4152,43.4399,12891.0
2020-10-14 12:50:00,52.69,52.72,52.62,52.7,15486.0,43.4729,43.4977,43.4152,43.4812,15486.0
2020-10-14 12:55:00,52.72,52.83,52.69,52.76,19268.0,43.4977,43.5884,43.4729,43.5307,19268.0
2020-10-14 13:00:00,52.76,52.89,52.73,52.82,9704.0,43.5307,43.6379,43.5059,43.5802,9704.0
2020-10-14 13:05:00,52.84,52.94,52.81,52.83,8094.0,43.5967,43.6792,43.5719,43.5884,8094.0
2020-10-14 13:10:00,52.81,52.89,52.79,52.83,11058.0,43.5719,43.6379,43.5554,43.5884,11058.0
2020-10-14 13:15:00,52.82,52.91,52.76,52.86,8999.0,43.5802,43.6544,43.5307,43.6132,8999.0
2020-10-14 13:20:00,52.86,52.91,52.77,52.79,13537.0,43.6132,43.6544,43.5389,43.5554,13537.0
2020-10-14 13:25:00,52.8,52.82,52.58,52.64,13165.0,43.5637,43.5802,43.3822,43.4317,13165.0
2020-10-14 13:30:00,52.64,52.64,52.56,52.6,6974.0,43.4317,43.4317,43.3657,43.3987,6974.0
2020-10-14 13:35:00,52.64,52.73,52.59,52.65,18238.0,43.4317,43.5059,43.3904,43.4399,18238.0
2020-10-14 13:40:00,52.65,52.69,52.58,52.63,16997.0,43.4399,43.4729,43.3822,43.4234,16997.0
2020-10-14 13:45:00,52.62,52.65,52.54,52.63,5987.0,43.4152,43.4399,43.3492,43.4234,5987.0
2020-10-14 13:50:00,52.63,52.63,52.52,52.55,5510.0,43.4234,43.4234,43.3327,43.3574,5510.0
2020-10-14 13:55:00,52.58,52.58,52.47,52.47,5662.0,43.3822,43.3822,43.2914,43.2914,5662.0
2020-10-14 14:00:00,52.49,52.49,52.34,52.46,6303.0,43.3079,43.3079,43.1841,43.2831,6303.0
2020-10-14 14:05:00,52.48,52.51,52.36,52.36,17817.0,43.2996,43.3244,43.2006,43.2006,17817.0
2020-10-14 14:10:00,52.36,52.36,52.2,52.22,10117.0,43.2006,43.2006,43.0686,43.0851,10117.0
2020-10-14 14:15:00,52.2,52.36,52.18,52.28,9157.0,43.0686,43.2006,43.0521,43.1346,9157.0
2020-10-14 14:20:00,52.26,52.34,52.23,52.28,15239.0,43.1181,43.1841,43.0934,43.1346,15239.0
2020-10-14 14:25:00,52.27,52.33,52.18,52.23,7539.0,43.1264,43.1759,43.0521,43.0934,7539.0
2020-10-14 14:30:00,52.24,52.26,52.05,52.06,11490.0,43.1016,43.1181,42.9449,42.9531,11490.0
2020-10-14 14:35:00,52.06,52.16,52.06,52.16,6800.0,42.9531,43.0356,42.9531,43.0356,6800.0
2020-10-14 14:40:00,52.13,52.22,52.1,52.21,8675.0,43.0109,43.0851,42.9861,43.0769,8675.0
2020-10-14 14:45:00,52.23,52.3,52.17,52.27,5695.0,43.0934,43.1511,43.0439,43.1264,5695.0
2020-10-14 14:50:00,52.29,52.31,52.23,52.29,8633.0,43.1429,43.1594,43.0934,43.1429,8633.0
2020-10-14 14:55:00,52.23,52.28,52.09,52.11,10047.0,43.0934,43.1346,42.9779,42.9944,10047.0
2020-10-14 15:00:00,52.13,52.26,52.12,52.23,12240.0,43.0109,43.1181,43.0026,43.0934,12240.0
2020-10-14 15:05:00,52.23,52.4,52.22,52.26,7961.0,43.0934,43.2336,43.0851,43.1181,7961.0
2020-10-14 15:10:00,52.24,52.28,52.19,52.23,5838.0,43.1016,43.1346,43.0604,43.0934,5838.0
2020-10-14 15:15:00,52.22,52.22,52.09,52.09,8601.0,43.0851,43.0851,42.9779,42.9779,8601.0
2020-10-14 15:20:00,52.09,52.12,52.04,52.06,18844.0,42.9779,43.0026,42.9366,42.9531,18844.0
2020-10-14 15:25:00,52.04,52.17,52.04,52.11,60756.0,42.9366,43.0439,42.9366,42.9944,60756.0
2020-10-14 15:30:00,52.12,52.22,52.08,52.21,14905.0,43.0026,43.0851,42.9696,43.0769,14905.0
2020-10-14 15:35:00,52.22,52.22,51.99,52.02,24835.0,43.0851,43.0851,42.8954,42.9201,24835.0
2020-10-14 15:40:00,52.03,52.09,52.0,52.04,17282.0,42.9284,42.9779,42.9036,42.9366,17282.0
2020-10-14 15:45:00,52.06,52.1,52.01,52.07,23450.0,42.9531,42.9861,42.9119,42.9614,23450.0
2020-10-14 15:50:00,52.06,52.12,52.04,52.08,39074.0,42.9531,43.0026,42.9366,42.9696,39074.0
2020-10-14 15:55:00,52.09,52.1,51.98,52.07,139918.0,42.9779,42.9861,42.8871,42.9614,139918.0
2020-10-15 09:30:00,51.05,51.16,50.65,50.83,114550.0,42.1198,42.2106,41.7898,41.9383,114550.0
2020-10-15 09:35:00,50.83,51.04,50.51,50.55,38201.0,41.9383,42.1115,41.6743,41.7073,38201.0
2020-10-15 09:40:00,50.56,50.67,50.42,50.55,42905.0,41.7155,41.8063,41.6,41.7073,42905.0
2020-10-15 09:45:00,50.55,50.9,50.54,50.88,55167.0,41.7073,41.996,41.699,41.9795,55167.0
2020-10-15 09:50:00,50.8,50.88,50.61,50.71,13372.0,41.9135,41.9795,41.7568,41.8393,13372.0
2020-10-15 09:55:00,50.85,50.88,50.57,50.69,13949.0,41.9548,41.9795,41.7238,41.8228,13949.0
2020-10-15 10:00:00,50.65,50.91,50.6,50.86,20618.0,41.7898,42.0043,41.7485,41.963,20618.0
2020-10-15 10:05:00,50.87,50.89,50.67,50.68,8982.0,41.9713,41.9878,41.8063,41.8145,8982.0
2020-10-15 10:10:00,50.69,50.87,50.63,50.82,9453.0,41.8228,41.9713,41.7733,41.93,9453.0
2020-10-15 10:15:00,50.81,50.86,50.67,50.72,10888.0,41.9218,41.963,41.8063,41.8475,10888.0
2020-10-15 10:20:00,50.67,50.79,50.62,50.73,14132.0,41.8063,41.9053,41.765,41.8558,14132.0
2020-10-15 10:25:00,50.74,50.81,50.65,50.76,13086.0,41.864,41.9218,41.7898,41.8805,13086.0
2020-10-15 10:30:00,50.8,50.96,50.74,50.86,13026.0,41.9135,42.0455,41.864,41.963,13026.0
2020-10-15 10:35:00,50.87,50.98,50.85,50.96,15739.0,41.9713,42.062,41.9548,42.0455,15739.0
2020-10-15 10:40:00,50.96,51.08,50.95,51.01,24991.0,42.0455,42.1446,42.0373,42.0868,24991.0
2020-10-15 10:45:00,51.0,51.18,50.97,51.13,61266.0,42.0785,42.2271,42.0538,42.1858,61266.0
2020-10-15 10:50:00,51.12,51.15,50.93,51.01,32589.0,42.1776,42.2023,42.0208,42.0868,32589.0
2020-10-15 10:55:00,51.03,51.13,50.98,51.1,15775.0,42.1033,42.1858,42.062,42.1611,15775.0
2020-10-15 11:00:00,51.06,51.21,51.06,51.11,35626.0,42.128,42.2518,42.128,42.1693,35626.0
2020-10-15 11:05:00,51.12,51.34,51.09,51.3,17046.0,42.1776,42.3591,42.1528,42.3261,17046.0
2020-10-15 11:10:00,51.32,51.51,51.29,51.43,22525.0,42.3426,42.4993,42.3178,42.4333,22525.0
2020-10-15 11:15:00,51.44,51.63,51.42,51.51,15850.0,42.4416,42.5983,42.4251,42.4993,15850.0
2020-10-15 11:20:00,51.51,51.51,51.22,51.29,32481.0,42.4993,42.4993,42.2601,42.3178,32481.0
2020-10-15 11:25:00,51.28,51.34,50.96,50.96,38790.0,42.3096,42.3591,42.0455,42.0455,38790.0
2020-10-15 11:30:00,50.99,51.03,50.9,50.95,24991.0,42.0703,42.1033,41.996,42.0373,24991.0
2020-10-15 11:35:00,50.98,51.09,50.94,50.96,28291.0,42.062,42.1528,42.029,42.0455,28291.0
2020-10-15 11:40:00,50.95,51.12,50.95,51.05,11908.0,42.0373,42.1776,42.0373,42.1198,11908.0
2020-10-15 11:45:00,51.05,51.28,51.05,51.28,19264.0,42.1198,42.3096,42.1198,42.3096,19264.0
2020-10-15 11:50:00,51.31,51.48,51.29,51.48,27966.0,42.3343,42.4746,42.3178,42.4746,27966.0
2020-10-15 11:55:00,51.44,51.46,51.24,51.25,7876.0,42.4416,42.4581,42.2766,42.2848,7876.0
2020-10-15 12:00:00,51.24,51.44,51.22,51.38,14312.0,42.2766,42.4416,42.2601,42.3921,14312.0
2020-10-15 12:05:00,51.39,51.4,51.18,51.23,5059.0,42.4003,42.4086,42.2271,42.2683,5059.0
2020-10-15 12:10:00,51.23,51.37,51.22,51.35,15415.0,42.2683,42.3838,42.2601,42.3673,15415.0
2020-10-15 12:15:00,51.36,51.38,51.24,51.24,16942.0,42.3756,42.3921,42.2766,42.2766,16942.0
2020-10-15 12:20:00,51.26,51.27,51.15,51.2,13566.0,42.2931,42.3013,42.2023,42.2436,13566.0
2020-10-15 12:25:00,51.25,51.3,51.18,51.2,17272.0,42.2848,42.3261,42.2271,42.2436,17272.0
2020-10-15 12:30:00,51.15,51.17,51.07,51.07,9808.0,42.2023,42.2188,42.1363,42.1363,9808.0
2020-10-15 12:35:00,51.08,51.14,51.01,51.04,22898.0,42.1446,42.1941,42.0868,42.1115,22898.0
2020-10-15 12:40:00,51.04,51.11,51.0,51.07,14636.0,42.1115,42.1693,42.0785,42.1363,14636.0
2020-10-15 12:45:00,51.08,51.21,51.03,51.19,35731.0,42.1446,42.2518,42.1033,42.2353,35731.0
2020-10-15 12:50:00,51.16,51.37,51.15,51.33,12942.0,42.2106,42.3838,42.2023,42.3508,12942.0
2020-10-15 12:55:00,51.34,51.39,51.3,51.37,7472.0,42.3591,42.4003,42.3261,42.3838,7472.0
2020-10-15 13:00:00,51.35,51.36,51.3,51.34,7192.0,42.3673,42.3756,42.3261,42.3591,7192.0
2020-10-15 13:05:00,51.36,51.38,51.26,51.35,10421.0,42.3756,42.3921,42.2931,42.3673,10421.0
2020-10-15 13:10:00,51.35,51.47,51.34,51.42,13179.0,42.3673,42.4663,42.3591,42.4251,13179.0
2020-10-15 13:15:00,51.44,51.59,51.44,51.56,20662.0,42.4416,42.5653,42.4416,42.5406,20662.0
2020-10-15 13:20:00,51.55,51.63,51.51,51.56,12003.0,42.5323,42.5983,42.4993,42.5406,12003.0
2020-10-15 13:25:00,51.6,51.8,51.59,51.76,48393.0,42.5736,42.7386,42.5653,42.7056,48393.0
2020-10-15 13:30:00,51.79,51.89,51.78,51.82,38168.0,42.7303,42.8129,42.7221,42.7551,38168.0
2020-10-15 13:35:00,51.85,51.85,51.71,51.74,16458.0,42.7799,42.7799,42.6643,42.6891,16458.0
2020-10-15 13:40:00,51.75,51.8,51.66,51.8,9837.0,42.6973,42.7386,42.6231,42.7386,9837.0
2020-10-15 13:45:00,51.78,51.78,51.59,51.64,13316.0,42.7221,42.7221,42.5653,42.6066,13316.0
2020-10-15 13:50:00,51.66,51.68,51.63,51.67,8756.0,42.6231,42.6396,42.5983,42.6313,8756.0
2020-10-15 13:55:00,51.67,51.78,51.64,51.73,9041.0,42.6313,42.7221,42.6066,42.6808,9041.0
2020-10-15 14:00:00,51.73,51.79,51.65,51.68,13700.0,42.6808,42.7303,42.6148,42.6396,13700.0
2020-10-15 14:05:00,51.68,51.75,51.66,51.68,10429.0,42.6396,42.6973,42.6231,42.6396,10429.0
2020-10-15 14:10:00,51.67,51.69,51.56,51.59,7243.0,42.6313,42.6478,42.5406,42.5653,7243.0
2020-10-15 14:15:00,51.56,51.61,51.52,51.58,10731.0,42.5406,42.5818,42.5076,42.5571,10731.0
2020-10-15 14:20:00,51.58,51.68,51.55,51.61,8497.0,42.5571,42.6396,42.5323,42.5818,8497.0
2020-10-15 14:25:00,51.63,51.8,51.63,51.8,15625.0,42.5983,42.7386,42.5983,42.7386,15625.0
2020-10-15 14:30:00,51.74,51.84,51.73,51.79,9077.0,42.6891,42.7716,42.6808,42.7303,9077.0
2020-10-15 14:35:00,51.77,51.81,51.74,51.76,5390.0,42.7138,42.7469,42.6891,42.7056,5390.0
2020-10-15 14:40:00,51.76,51.87,51.76,51.83,9493.0,42.7056,42.7964,42.7056,42.7634,9493.0
2020-10-15 14:45:00,51.85,51.87,51.82,51.86,9891.0,42.7799,42.7964,42.7551,42.7881,9891.0
2020-10-15 14:50:00,51.85,51.95,51.83,51.95,16568.0,42.7799,42.8624,42.7634,42.8624,16568.0
2020-10-15 14:55:00,51.95,52.05,51.94,52.02,19533.0,42.8624,42.9449,42.8541,42.9201,19533.0
2020-10-15 15:00:00,52.01,52.16,52.01,52.15,17752.0,42.9119,43.0356,42.9119,43.0274,17752.0
2020-10-15 15:05:00,52.15,52.21,52.12,52.15,27121.0,43.0274,43.0769,43.0026,43.0274,27121.0
2020-10-15 15:10:00,52.16,52.17,51.99,51.99,15987.0,43.0356,43.0439,42.8954,42.8954,15987.0
2020-10-15 15:15:00,52.02,52.04,51.92,52.03,43532.0,42.9201,42.9366,42.8376,42.9284,43532.0
2020-10-15 15:20:00,52.0,52.11,52.0,52.1,17126.0,42.9036,42.9944,42.9036,42.9861,17126.0
2020-10-15 15:25:00,52.1,52.33,52.09,52.3,26270.0,42.9861,43.1759,42.9779,43.1511,26270.0
2020-10-15 15:30:00,52.3,52.39,52.24,52.36,23780.0,43.1511,43.2254,43.1016,43.2006,23780.0
2020-10-15 15:35:00,52.35,52.5,52.33,52.5,36120.0,43.1924,43.3161,43.1759,43.3161,36120.0
2020-10-15 15:40:00,52.49,52.58,52.45,52.51,43641.0,43.3079,43.3822,43.2749,43.3244,43641.0
2020-10-15 15:45:00,52.51,52.52,52.41,52.43,50070.0,43.3244,43.3327,43.2419,43.2584,50070.0
2020-10-15 15:50:00,52.43,52.69,52.43,52.68,119170.0,43.2584,43.4729,43.2584,43.4647,119170.0
2020-10-15 15:55:00,52.68,52.74,52.48,52.53,281628.0,43.4647,43.5142,43.2996,43.3409,281628.0
2020-10-16 09:30:00,52.46,52.5,52.04,52.13,161218.0,43.2831,43.3161,42.9366,43.0109,161218.0
2020-10-16 09:35:00,52.02,52.07,51.46,51.69,36216.0,42.9201,42.9614,42.4581,42.6478,36216.0
2020-10-16 09:40:00,51.59,51.63,51.4,51.58,22005.0,42.5653,42.5983,42.4086,42.5571,22005.0
2020-10-16 09:45:00,51.59,51.67,51.32,51.34,22737.0,42.5653,42.6313,42.3426,42.3591,22737.0
2020-10-16 09:50:00,51.33,51.35,51.13,51.35,31482.0,42.3508,42.3673,42.1858,42.3673,31482.0
2020-10-16 09:55:00,51.3,51.47,51.24,51.39,16181.0,42.3261,42.4663,42.2766,42.4003,16181.0
2020-10-16 10:00:00,51.35,51.39,51.19,51.19,30490.0,42.3673,42.4003,42.2353,42.2353,30490.0
2020-10-16 10:05:00,51.15,51.3,51.1,51.27,16899.0,42.2023,42.3261,42.1611,42.3013,16899.0
2020-10-16 10:10:00,51.22,51.28,51.06,51.2,19730.0,42.2601,42.3096,42.128,42.2436,19730.0
2020-10-16 10:15:00,51.2,51.3,51.1,51.19,12652.0,42.2436,42.3261,42.1611,42.2353,12652.0
2020-10-16 10:20:00,51.23,51.45,51.21,51.27,24013.0,42.2683,42.4498,42.2518,42.3013,24013.0
2020-10-16 10:25:00,51.3,51.48,51.25,51.47,18361.0,42.3261,42.4746,42.2848,42.4663,18361.0
2020-10-16 10:30:00,51.47,51.5,51.32,51.44,25680.0,42.4663,42.4911,42.3426,42.4416,25680.0
2020-10-16 10:35:00,51.44,51.65,51.31,51.31,22720.0,42.4416,42.6148,42.3343,42.3343,22720.0
2020-10-16 10:40:00,51.32,51.46,51.3,51.43,15633.0,42.3426,42.4581,42.3261,42.4333,15633.0
2020-10-16 10:45:00,51.39,51.49,51.34,51.49,27500.0,42.4003,42.4828,42.3591,42.4828,27500.0
2020-10-16 10:50:00,51.49,51.49,51.27,51.3,46091.0,42.4828,42.4828,42.3013,42.3261,46091.0
2020-10-16 10:55:00,51.27,51.71,51.24,51.68,92923.0,42.3013,42.6643,42.2766,42.6396,92923.0
2020-10-16 11:00:00,51.7,51.91,51.68,51.87,124806.0,42.6561,42.8294,42.6396,42.7964,124806.0
2020-10-16 11:05:00,51.84,52.05,51.84,51.91,30951.0,42.7716,42.9449,42.7716,42.8294,30951.0
2020-10-16 11:10:00,51.92,52.09,51.85,52.05,19368.0,42.8376,42.9779,42.7799,42.9449,19368.0
2020-10-16 11:15:00,52.01,52.04,51.94,51.95,17684.0,42.9119,42.9366,42.8541,42.8624,17684.0
2020-10-16 11:20:00,51.95,52.03,51.9,51.95,9033.0,42.8624,42.9284,42.8211,42.8624,9033.0
2020-10-16 11:25:00,51.91,51.98,51.86,51.9,8376.0,42.8294,42.8871,42.7881,42.8211,8376.0
2020-10-16 11:30:00,51.9,52.0,51.9,51.98,21659.0,42.8211,42.9036,42.8211,42.8871,21659.0
2020-10-16 11:35:00,52.0,52.17,51.96,52.16,9671.0,42.9036,43.0439,42.8706,43.0356,9671.0
2020-10-16 11:40:00,52.16,52.19,52.01,52.05,8788.0,43.0356,43.0604,42.9119,42.9449,8788.0
2020-10-16 11:45:00,52.02,52.06,51.96,52.03,8407.0,42.9201,42.9531,42.8706,42.9284,8407.0
2020-10-16 11:50:00,52.04,52.1,51.98,51.99,9678.0,42.9366,42.9861,42.8871,42.8954,9678.0
2020-10-16 11:55:00,52.03,52.06,51.87,51.87,16480.0,42.9284,42.9531,42.7964,42.7964,16480.0
2020-10-16 12:00:00,51.83,51.85,51.69,51.7,21992.0,42.7634,42.7799,42.6478,42.6561,21992.0
2020-10-16 12:05:00,51.73,51.8,51.66,51.71,15533.0,42.6808,42.7386,42.6231,42.6643,15533.0
2020-10-16 12:10:00,51.7,51.83,51.67,51.78,6439.0,42.6561,42.7634,42.6313,42.7221,6439.0
2020-10-16 12:15:00,51.77,51.81,51.7,51.77,4939.0,42.7138,42.7469,42.6561,42.7138,4939.0
2020-10-16 12:20:00,51.77,51.78,51.73,51.77,23796.0,42.7138,42.7221,42.6808,42.7138,23796.0
2020-10-16 12:25:00,51.77,51.85,51.76,51.8,7444.0,42.7138,42.7799,42.7056,42.7386,7444.0
2020-10-16 12:30:00,51.82,51.84,51.63,51.66,15105.0,42.7551,42.7716,42.5983,42.6231,15105.0
2020-10-16 12:35:00,51.68,51.69,51.61,51.62,8596.0,42.6396,42.6478,42.5818,42.5901,8596.0
2020-10-16 12:40:00,51.61,51.62,51.51,51.51,9169.0,42.5818,42.5901,42.4993,42.4993,9169.0
2020-10-16 12:45:00,51.53,51.57,51.45,51.47,8387.0,42.5158,42.5488,42.4498,42.4663,8387.0
2020-10-16 12:50:00,51.48,51.54,51.43,51.47,6050.0,42.4746,42.5241,42.4333,42.4663,6050.0
2020-10-16 12:55:00,51.48,51.52,51.41,51.45,10457.0,42.4746,42.5076,42.4168,42.4498,10457.0
2020-10-16 13:00:00,51.42,51.43,51.33,51.35,15266.0,42.4251,42.4333,42.3508,42.3673,15266.0
2020-10-16 13:05:00,51.38,51.43,51.28,51.31,12122.0,42.3921,42.4333,42.3096,42.3343,12122.0
2020-10-16 13:10:00,51.31,51.31,51.18,51.23,19375.0,42.3343,42.3343,42.2271,42.2683,19375.0
2020-10-16 13:15:00,51.23,51.32,51.2,51.31,11988.0,42.2683,42.3426,42.2436,42.3343,11988.0
2020-10-16 13:20:00,51.29,51.31,51.25,51.27,9847.0,42.3178,42.3343,42.2848,42.3013,9847.0
2020-10-16 13:25:00,51.28,51.34,51.26,51.32,8217.0,42.3096,42.3591,42.2931,42.3426,8217.0
2020-10-16 13:30:00,51.32,51.34,51.24,51.26,7707.0,42.3426,42.3591,42.2766,42.2931,7707.0
2020-10-16 13:35:00,51.27,51.34,51.25,51.27,13494.0,42.3013,42.3591,42.2848,42.3013,13494.0
2020-10-16 13:40:00,51.25,51.27,51.15,51.15,13908.0,42.2848,42.3013,42.2023,42.2023,13908.0
2020-10-16 13:45:00,51.18,51.3,51.17,51.28,6213.0,42.2271,42.3261,42.2188,42.3096,6213.0
2020-10-16 13:50:00,51.28,51.32,51.22,51.31,10869.0,42.3096,42.3426,42.2601,42.3343,10869.0
2020-10-16 13:55:00,51.32,51.32,51.23,51.3,7375.0,42.3426,42.3426,42.2683,42.3261,7375.0
2020-10-16 14:00:00,51.33,51.37,51.25,51.25,8644.0,42.3508,42.3838,42.2848,42.2848,8644.0
2020-10-16 14:05:00,51.25,51.31,51.2,51.3,14674.0,42.2848,42.3343,42.2436,42.3261,14674.0
2020-10-16 14:10:00,51.3,51.33,51.27,51.3,8497.0,42.3261,42.3508,42.3013,42.3261,8497.0
2020-10-16 14:15:00,51.32,51.35,51.24,51.25,18460.0,42.3426,42.3673,42.2766,42.2848,18460.0
2020-10-16 14:20:00,51.25,51.31,51.25,51.29,8196.0,42.2848,42.3343,42.2848,42.3178,8196.0
2020-10-16 14:25:00,51.28,51.34,51.23,51.24,6966.0,42.3096,42.3591,42.2683,42.2766,6966.0
2020-10-16 14:30:00,51.25,51.26,51.09,51.15,22020.0,42.2848,42.2931,42.1528,42.2023,22020.0
2020-10-16 14:35:00,51.12,51.19,51.1,51.12,13072.0,42.1776,42.2353,42.1611,42.1776,13072.0
2020-10-16 14:40:00,51.11,51.12,51.03,51.09,21149.0,42.1693,42.1776,42.1033,42.1528,21149.0
2020-10-16 14:45:00,51.09,51.1,50.95,50.99,35038.0,42.1528,42.1611,42.0373,42.0703,35038.0
2020-10-16 14:50:00,51.01,51.04,50.95,50.97,42905.0,42.0868,42.1115,42.0373,42.0538,42905.0
2020-10-16 14:55:00,50.96,50.99,50.86,50.9,23699.0,42.0455,42.0703,41.963,41.996,23699.0
2020-10-16 15:00:00,50.9,50.9,50.79,50.83,23717.0,41.996,41.996,41.9053,41.9383,23717.0
2020-10-16 15:05:00,50.83,50.95,50.8,50.88,19113.0,41.9383,42.0373,41.9135,41.9795,19113.0
2020-10-16 15:10:00,50.88,50.89,50.77,50.82,28966.0,41.9795,41.9878,41.8888,41.93,28966.0
2020-10-16 15:15:00,50.82,50.84,50.77,50.82,17718.0,41.93,41.9465,41.8888,41.93,17718.0
2020-10-16 15:20:00,50.82,50.83,50.67,50.72,34430.0,41.93,41.9383,41.8063,41.8475,34430.0
2020-10-16 15:25:00,50.7,50.83,50.69,50.76,49712.0,41.831,41.9383,41.8228,41.8805,49712.0
2020-10-16 15:30:00,50.76,50.79,50.68,50.69,32826.0,41.8805,41.9053,41.8145,41.8228,32826.0
2020-10-16 15:35:00,50.68,50.72,50.62,50.66,44320.0,41.8145,41.8475,41.765,41.798,44320.0
2020-10-16 15:40:00,50.66,50.7,50.58,50.61,60778.0,41.798,41.831,41.732,41.7568,60778.0
2020-10-16 15:45:00,50.63,50.7,50.57,50.69,41671.0,41.7733,41.831,41.7238,41.8228,41671.0
2020-10-16 15:50:00,50.68,50.68,50.47,50.6,119374.0,41.8145,41.8145,41.6413,41.7485,119374.0
2020-10-16 15:55:00,50.59,50.8,50.56,50.59,146231.0,41.7403,41.9135,41.7155,41.7403,146231.0
2020-10-19 09:30:00,50.91,50.93,50.18,50.46,83456.0,42.0043,42.0208,41.402,41.633,83456.0
2020-10-19 09:35:00,50.4,50.4,49.9,50.03,75368.0,41.5835,41.5835,41.171,41.2782,75368.0
2020-10-19 09:40:00,50.04,50.24,50.02,50.11,31808.0,41.2865,41.4515,41.27,41.3442,31808.0
2020-10-19 09:45:00,50.11,50.31,50.06,50.26,22418.0,41.3442,41.5092,41.303,41.468,22418.0
2020-10-19 09:50:00,50.25,50.43,50.18,50.43,33276.0,41.4597,41.6083,41.402,41.6083,33276.0
2020-10-19 09:55:00,50.35,50.38,50.18,50.26,12259.0,41.5422,41.567,41.402,41.468,12259.0
2020-10-19 10:00:00,50.24,50.35,50.17,50.24,19683.0,41.4515,41.5422,41.3937,41.4515,19683.0
2020-10-19 10:05:00,50.22,50.28,50.05,50.1,15470.0,41.435,41.4845,41.2947,41.336,15470.0
2020-10-19 10:10:00,50.07,50.13,49.97,50.11,23898.0,41.3112,41.3607,41.2287,41.3442,23898.0
2020-10-19 10:15:00,50.12,50.37,50.09,50.33,18777.0,41.3525,41.5588,41.3277,41.5257,18777.0
2020-10-19 10:20:00,50.32,50.45,50.23,50.26,38888.0,41.5175,41.6248,41.4432,41.468,38888.0
2020-10-19 10:25:00,50.19,50.2,50.0,50.04,20372.0,41.4102,41.4185,41.2535,41.2865,20372.0
2020-10-19 10:30:00,50.06,50.29,50.03,50.27,32371.0,41.303,41.4927,41.2782,41.4762,32371.0
2020-10-19 10:35:00,50.3,50.42,50.21,50.23,17703.0,41.501,41.6,41.4267,41.4432,17703.0
2020-10-19 10:40:00,50.29,50.33,50.22,50.24,20689.0,41.4927,41.5257,41.435,41.4515,20689.0
2020-10-19 10:45:00,50.23,50.34,50.15,50.27,33852.0,41.4432,41.534,41.3772,41.4762,33852.0
2020-10-19 10:50:00,50.27,50.4,50.25,50.31,24252.0,41.4762,41.5835,41.4597,41.5092,24252.0
2020-10-19 10:55:00,50.33,50.45,50.3,50.31,39369.0,41.5257,41.6248,41.501,41.5092,39369.0
2020-10-19 11:00:00,50.31,50.44,50.27,50.4,13738.0,41.5092,41.6165,41.4762,41.5835,13738.0
2020-10-19 11:05:00,50.4,50.41,50.28,50.28,46866.0,41.5835,41.5918,41.4845,41.4845,46866.0
2020-10-19 11:10:00,50.28,50.41,50.28,50.38,13719.0,41.4845,41.5918,41.4845,41.567,13719.0
2020-10-19 11:15:00,50.39,50.39,50.19,50.25,27019.0,41.5753,41.5753,41.4102,41.4597,27019.0
2020-10-19 11:20:00,50.24,50.24,50.02,50.04,12636.0,41.4515,41.4515,41.27,41.2865,12636.0
2020-10-19 11:25:00,50.05,50.11,50.02,50.09,13426.0,41.2947,41.3442,41.27,41.3277,13426.0
2020-10-19 11:30:00,50.09,50.16,50.0,50.12,30110.0,41.3277,41.3855,41.2535,41.3525,30110.0
2020-10-19 11:35:00,50.14,50.22,50.12,50.17,12123.0,41.369,41.435,41.3525,41.3937,12123.0
2020-10-19 11:40:00,50.18,50.19,50.07,50.19,45146.0,41.402,41.4102,41.3112,41.4102,45146.0
2020-10-19 11:45:00,50.19,50.24,50.13,50.15,16455.0,41.4102,41.4515,41.3607,41.3772,16455.0
2020-10-19 11:50:00,50.14,50.18,50.08,50.09,22197.0,41.369,41.402,41.3195,41.3277,22197.0
2020-10-19 11:55:00,50.11,50.13,50.05,50.09,20696.0,41.3442,41.3607,41.2947,41.3277,20696.0
2020-10-19 12:00:00,50.09,50.13,50.02,50.07,41482.0,41.3277,41.3607,41.27,41.3112,41482.0
2020-10-19 12:05:00,50.09,50.13,50.06,50.09,21383.0,41.3277,41.3607,41.303,41.3277,21383.0
2020-10-19 12:10:00,50.08,50.12,50.04,50.08,16006.0,41.3195,41.3525,41.2865,41.3195,16006.0
2020-10-19 12:15:00,50.06,50.32,50.06,50.16,52341.0,41.303,41.5175,41.303,41.3855,52341.0
2020-10-19 12:20:00,50.16,50.21,50.09,50.09,15054.0,41.3855,41.4267,41.3277,41.3277,15054.0
2020-10-19 12:25:00,50.11,50.15,50.06,50.08,22436.0,41.3442,41.3772,41.303,41.3195,22436.0
2020-10-19 12:30:00,50.09,50.15,50.04,50.06,13693.0,41.3277,41.3772,41.2865,41.303,13693.0
2020-10-19 12:35:00,50.04,50.06,49.99,50.0,20444.0,41.2865,41.303,41.2452,41.2535,20444.0
2020-10-19 12:40:00,50.01,50.11,49.98,50.07,35133.0,41.2617,41.3442,41.237,41.3112,35133.0
2020-10-19 12:45:00,50.07,50.11,50.03,50.03,14918.0,41.3112,41.3442,41.2782,41.2782,14918.0
2020-10-19 12:50:00,50.05,50.05,49.95,49.97,31846.0,41.2947,41.2947,41.2122,41.2287,31846.0
2020-10-19 12:55:00,49.97,50.02,49.95,50.01,38422.0,41.2287,41.27,41.2122,41.2617,38422.0
2020-10-19 13:00:00,49.99,50.02,49.96,49.99,40269.0,41.2452,41.27,41.2205,41.2452,40269.0
2020-10-19 13:05:00,49.98,50.03,49.82,49.91,32645.0,41.237,41.2782,41.105,41.1792,32645.0
2020-10-19 13:10:00,49.91,49.95,49.88,49.94,28161.0,41.1792,41.2122,41.1545,41.204,28161.0
2020-10-19 13:15:00,49.95,49.99,49.87,49.88,14341.0,41.2122,41.2452,41.1462,41.1545,14341.0
2020-10-19 13:20:00,49.87,49.87,49.72,49.76,28219.0,41.1462,41.1462,41.0225,41.0555,28219.0
2020-10-19 13:25:00,49.76,49.77,49.68,49.7,14221.0,41.0555,41.0637,40.9895,41.006,14221.0
2020-10-19 13:30:00,49.71,49.78,49.56,49.58,47898.0,41.0142,41.072,40.8904,40.9069,47898.0
2020-10-19 13:35:00,49.6,49.79,49.58,49.77,20636.0,40.9234,41.0802,40.9069,41.0637,20636.0
2020-10-19 13:40:00,49.78,49.83,49.72,49.81,12470.0,41.072,41.1132,41.0225,41.0967,12470.0
2020-10-19 13:45:00,49.8,49.84,49.76,49.83,13486.0,41.0885,41.1215,41.0555,41.1132,13486.0
2020-10-19 13:50:00,49.84,49.92,49.78,49.84,9948.0,41.1215,41.1875,41.072,41.1215,9948.0
2020-10-19 13:55:00,49.83,49.89,49.75,49.77,8136.0,41.1132,41.1627,41.0472,41.0637,8136.0
2020-10-19 14:00:00,49.77,49.77,49.65,49.7,15665.0,41.0637,41.0637,40.9647,41.006,15665.0
2020-10-19 14:05:00,49.67,49.74,49.62,49.64,22336.0,40.9812,41.039,40.9399,40.9565,22336.0
2020-10-19 14:10:00,49.65,49.68,49.57,49.66,27735.0,40.9647,40.9895,40.8987,40.973,27735.0
2020-10-19 14:15:00,49.68,49.71,49.63,49.65,39071.0,40.9895,41.0142,40.9482,40.9647,39071.0
2020-10-19 14:20:00,49.66,49.69,49.64,49.65,22756.0,40.973,40.9977,40.9565,40.9647,22756.0
2020-10-19 14:25:00,49.64,49.67,49.54,49.55,22523.0,40.9565,40.9812,40.8739,40.8822,22523.0
2020-10-19 14:30:00,49.55,49.55,49.35,49.39,42132.0,40.8822,40.8822,40.7172,40.7502,42132.0
2020-10-19 14:35:00,49.38,49.39,49.27,49.37,32107.0,40.7419,40.7502,40.6512,40.7337,32107.0
2020-10-19 14:40:00,49.38,49.39,49.28,49.29,18722.0,40.7419,40.7502,40.6594,40.6677,18722.0
2020-10-19 14:45:00,49.28,49.31,49.16,49.16,34615.0,40.6594,40.6842,40.5604,40.5604,34615.0
2020-10-19 14:50:00,49.13,49.15,49.06,49.12,50570.0,40.5357,40.5522,40.4779,40.5274,50570.0
2020-10-19 14:55:00,49.12,49.15,48.99,49.01,62778.0,40.5274,40.5522,40.4202,40.4367,62778.0
2020-10-19 15:00:00,49.01,49.02,48.91,48.91,47458.0,40.4367,40.4449,40.3541,40.3541,47458.0
2020-10-19 15:05:00,48.91,49.05,48.9,49.03,42520.0,40.3541,40.4697,40.3459,40.4532,42520.0
2020-10-19 15:10:00,49.04,49.19,48.99,49.14,54851.0,40.4614,40.5852,40.4202,40.5439,54851.0
2020-10-19 15:15:00,49.14,49.16,48.96,48.96,36737.0,40.5439,40.5604,40.3954,40.3954,36737.0
2020-10-19 15:20:00,48.96,49.14,48.96,49.1,50801.0,40.3954,40.5439,40.3954,40.5109,50801.0
2020-10-19 15:25:00,49.12,49.25,49.01,49.2,62784.0,40.5274,40.6347,40.4367,40.5934,62784.0
2020-10-19 15:30:00,49.18,49.28,49.17,49.25,51954.0,40.5769,40.6594,40.5687,40.6347,51954.0
2020-10-19 15:35:00,49.25,49.34,49.24,49.33,40013.0,40.6347,40.7089,40.6264,40.7007,40013.0
2020-10-19 15:40:00,49.31,49.31,49.16,49.21,34651.0,40.6842,40.6842,40.5604,40.6017,34651.0
2020-10-19 15:45:00,49.22,49.3,49.11,49.14,93063.0,40.6099,40.6759,40.5192,40.5439,93063.0
2020-10-19 15:50:00,49.14,49.14,48.99,49.01,86019.0,40.5439,40.5439,40.4202,40.4367,86019.0
2020-10-19 15:55:00,49.03,49.08,48.88,48.95,222595.0,40.4532,40.4944,40.3294,40.3872,222595.0
2020-10-20 09:30:00,49.37,49.75,49.26,49.7,89444.0,40.7337,41.0472,40.6429,41.006,89444.0
2020-10-20 09:35:00,49.71,49.96,49.7,49.89,29604.0,41.0142,41.2205,41.006,41.1627,29604.0
2020-10-20 09:40:00,49.91,50.0,49.82,49.96,24622.0,41.1792,41.2535,41.105,41.2205,24622.0
2020-10-20 09:45:00,49.97,50.0,49.74,49.8,40370.0,41.2287,41.2535,41.039,41.0885,40370.0
2020-10-20 09:50:00,49.74,50.04,49.74,50.04,33155.0,41.039,41.2865,41.039,41.2865,33155.0
2020-10-20 09:55:00,50.01,50.1,49.82,50.02,42812.0,41.2617,41.336,41.105,41.27,42812.0
2020-10-20 10:00:00,50.0,50.06,49.71,49.71,44763.0,41.2535,41.303,41.0142,41.0142,44763.0
2020-10-20 10:05:00,49.71,49.74,49.26,49.27,40321.0,41.0142,41.039,40.6429,40.6512,40321.0
2020-10-20 10:10:00,49.27,49.43,49.18,49.19,57525.0,40.6512,40.7832,40.5769,40.5852,57525.0
2020-10-20 10:15:00,49.21,49.42,49.15,49.17,29265.0,40.6017,40.7749,40.5522,40.5687,29265.0
2020-10-20 10:20:00,49.19,49.3,49.08,49.3,27626.0,40.5852,40.6759,40.4944,40.6759,27626.0
2020-10-20 10:25:00,49.31,49.45,49.26,49.41,52884.0,40.6842,40.7997,40.6429,40.7667,52884.0
2020-10-20 10:30:00,49.44,49.5,49.29,49.29,48533.0,40.7914,40.8409,40.6677,40.6677,48533.0
2020-10-20 10:35:00,49.28,49.56,49.27,49.46,35844.0,40.6594,40.8904,40.6512,40.8079,35844.0
2020-10-20 10:40:00,49.45,49.69,49.44,49.64,21953.0,40.7997,40.9977,40.7914,40.9565,21953.0
2020-10-20 10:45:00,49.66,49.73,49.49,49.6,29615.0,40.973,41.0307,40.8327,40.9234,29615.0
2020-10-20 10:50:00,49.6,49.82,49.59,49.65,42107.0,40.9234,41.105,40.9152,40.9647,42107.0
2020-10-20 10:55:00,49.69,49.84,49.58,49.61,46544.0,40.9977,41.1215,40.9069,40.9317,46544.0
2020-10-20 11:00:00,49.55,49.69,49.53,49.57,14556.0,40.8822,40.9977,40.8657,40.8987,14556.0
2020-10-20 11:05:00,49.56,49.64,49.47,49.58,37431.0,40.8904,40.9565,40.8162,40.9069,37431.0
2020-10-20 11:10:00,49.61,49.63,49.36,49.36,41644.0,40.9317,40.9482,40.7254,40.7254,41644.0
2020-10-20 11:15:00,49.39,49.54,49.36,49.44,20258.0,40.7502,40.8739,40.7254,40.7914,20258.0
2020-10-20 11:20:00,49.46,49.54,49.4,49.49,31760.0,40.8079,40.8739,40.7584,40.8327,31760.0
2020-10-20 11:25:00,49.48,49.76,49.47,49.76,26646.0,40.8244,41.0555,40.8162,41.0555,26646.0
2020-10-20 11:30:00,49.77,49.95,49.72,49.94,31660.0,41.0637,41.2122,41.0225,41.204,31660.0
2020-10-20 11:35:00,49.95,50.0,49.85,49.88,31447.0,41.2122,41.2535,41.1297,41.1545,31447.0
2020-10-20 11:40:00,49.88,49.88,49.77,49.78,22848.0,41.1545,41.1545,41.0637,41.072,22848.0
2020-10-20 11:45:00,49.76,49.78,49.6,49.61,25602.0,41.0555,41.072,40.9234,40.9317,25602.0
2020-10-20 11:50:00,49.61,49.63,49.4,49.43,43553.0,40.9317,40.9482,40.7584,40.7832,43553.0
2020-10-20 11:55:00,49.43,49.52,49.34,49.34,37314.0,40.7832,40.8574,40.7089,40.7089,37314.0
2020-10-20 12:00:00,49.33,49.47,49.28,49.44,12103.0,40.7007,40.8162,40.6594,40.7914,12103.0
2020-10-20 12:05:00,49.43,49.54,49.43,49.51,15463.0,40.7832,40.8739,40.7832,40.8492,15463.0
2020-10-20 12:10:00,49.49,49.49,49.33,49.34,19994.0,40.8327,40.8327,40.7007,40.7089,19994.0
2020-10-20 12:15:00,49.36,49.41,49.31,49.35,27411.0,40.7254,40.7667,40.6842,40.7172,27411.0
2020-10-20 12:20:00,49.34,49.42,49.31,49.42,13062.0,40.7089,40.7749,40.6842,40.7749,13062.0
2020-10-20 12:25:00,49.4,49.44,49.35,49.37,24105.0,40.7584,40.7914,40.7172,40.7337,24105.0
2020-10-20 12:30:00,49.35,49.72,49.34,49.7,21659.0,40.7172,41.0225,40.7089,41.006,21659.0
2020-10-20 12:35:00,49.67,49.77,49.63,49.7,14344.0,40.9812,41.0637,40.9482,41.006,14344.0
2020-10-20 12:40:00,49.7,49.77,49.65,49.65,26421.0,41.006,41.0637,40.9647,40.9647,26421.0
2020-10-20 12:45:00,49.65,49.65,49.54,49.59,12860.0,40.9647,40.9647,40.8739,40.9152,12860.0
2020-10-20 12:50:00,49.58,49.65,49.58,49.64,11472.0,40.9069,40.9647,40.9069,40.9565,11472.0
2020-10-20 12:55:00,49.66,49.8,49.64,49.78,32061.0,40.973,41.0885,40.9565,41.072,32061.0
2020-10-20 13:00:00,49.79,49.89,49.7,49.79,56948.0,41.0802,41.1627,41.006,41.0802,56948.0
2020-10-20 13:05:00,49.8,49.87,49.76,49.82,31768.0,41.0885,41.1462,41.0555,41.105,31768.0
2020-10-20 13:10:00,49.81,49.85,49.68,49.77,38948.0,41.0967,41.1297,40.9895,41.0637,38948.0
2020-10-20 13:15:00,49.75,49.8,49.59,49.61,22247.0,41.0472,41.0885,40.9152,40.9317,22247.0
2020-10-20 13:20:00,49.63,49.71,49.61,49.68,16130.0,40.9482,41.0142,40.9317,40.9895,16130.0
2020-10-20 13:25:00,49.67,49.73,49.64,49.67,19517.0,40.9812,41.0307,40.9565,40.9812,19517.0
2020-10-20 13:30:00,49.68,49.7,49.57,49.63,18865.0,40.9895,41.006,40.8987,40.9482,18865.0
2020-10-20 13:35:00,49.62,49.69,49.57,49.57,20174.0,40.9399,40.9977,40.8987,40.8987,20174.0
2020-10-20 13:40:00,49.57,49.73,49.57,49.69,15104.0,40.8987,41.0307,40.8987,40.9977,15104.0
2020-10-20 13:45:00,49.68,49.68,49.57,49.58,17651.0,40.9895,40.9895,40.8987,40.9069,17651.0
2020-10-20 13:50:00,49.58,49.62,49.55,49.56,11401.0,40.9069,40.9399,40.8822,40.8904,11401.0
2020-10-20 13:55:00,49.58,49.66,49.49,49.55,24617.0,40.9069,40.973,40.8327,40.8822,24617.0
2020-10-20 14:00:00,49.54,49.64,49.53,49.62,30765.0,40.8739,40.9565,40.8657,40.9399,30765.0
2020-10-20 14:05:00,49.64,49.73,49.54,49.54,17298.0,40.9565,41.0307,40.8739,40.8739,17298.0
2020-10-20 14:10:00,49.55,49.59,49.53,49.59,18155.0,40.8822,40.9152,40.8657,40.9152,18155.0
2020-10-20 14:15:00,49.59,49.74,49.59,49.7,17468.0,40.9152,41.039,40.9152,41.006,17468.0
2020-10-20 14:20:00,49.72,49.8,49.69,49.8,13158.0,41.0225,41.0885,40.9977,41.0885,13158.0
2020-10-20 14:25:00,49.8,49.86,49.77,49.77,19667.0,41.0885,41.138,41.0637,41.0637,19667.0
2020-10-20 14:30:00,49.79,49.88,49.77,49.84,12953.0,41.0802,41.1545,41.0637,41.1215,12953.0
2020-10-20 14:35:00,49.86,49.9,49.71,49.71,25703.0,41.138,41.171,41.0142,41.0142,25703.0
2020-10-20 14:40:00,49.71,49.74,49.63,49.65,13357.0,41.0142,41.039,40.9482,40.9647,13357.0
2020-10-20 14:45:00,49.65,49.68,49.59,49.66,25763.0,40.9647,40.9895,40.9152,40.973,25763.0
2020-10-20 14:50:00,49.66,49.68,49.58,49.62,15290.0,40.973,40.9895,40.9069,40.9399,15290.0
2020-10-20 14:55:00,49.62,49.66,49.53,49.56,22069.0,40.9399,40.973,40.8657,40.8904,22069.0
2020-10-20 15:00:00,49.57,49.67,49.57,49.61,17912.0,40.8987,40.9812,40.8987,40.9317,17912.0
2020-10-20 15:05:00,49.59,49.62,49.39,49.39,35559.0,40.9152,40.9399,40.7502,40.7502,35559.0
2020-10-20 15:10:00,49.39,49.42,49.26,49.33,29315.0,40.7502,40.7749,40.6429,40.7007,29315.0
2020-10-20 15:15:00,49.31,49.37,49.22,49.32,27180.0,40.6842,40.7337,40.6099,40.6924,27180.0
2020-10-20 15:20:00,49.31,49.51,49.31,49.51,28032.0,40.6842,40.8492,40.6842,40.8492,28032.0
2020-10-20 15:25:00,49.51,49.61,49.49,49.61,31174.0,40.8492,40.9317,40.8327,40.9317,31174.0
2020-10-20 15:30:00,49.59,49.66,49.54,49.61,28578.0,40.9152,40.973,40.8739,40.9317,28578.0
2020-10-20 15:35:00,49.59,49.6,49.44,49.47,27843.0,40.9152,40.9234,40.7914,40.8162,27843.0
2020-10-20 15:40:00,49.48,49.66,49.48,49.62,38134.0,40.8244,40.973,40.8244,40.9399,38134.0
2020-10-20 15:45:00,49.6,49.66,49.55,49.59,44996.0,40.9234,40.973,40.8822,40.9152,44996.0
2020-10-20 15:50:00,49.59,49.7,49.51,49.62,85046.0,40.9152,41.006,40.8492,40.9399,85046.0
2020-10-20 15:55:00,49.63,49.69,49.53,49.59,220307.0,40.9482,40.9977,40.8657,40.9152,220307.0
2020-10-21 09:30:00,48.95,49.15,48.66,48.97,148974.0,40.3872,40.5522,40.1479,40.4037,148974.0
2020-10-21 09:35:00,48.93,49.13,48.84,49.08,64849.0,40.3707,40.5357,40.2964,40.4944,64849.0
2020-10-21 09:40:00,49.04,49.23,48.86,49.06,38661.0,40.4614,40.6182,40.3129,40.4779,38661.0
2020-10-21 09:45:00,49.01,49.36,48.97,49.11,19133.0,40.4367,40.7254,40.4037,40.5192,19133.0
2020-10-21 09:50:00,49.13,49.24,49.07,49.23,12804.0,40.5357,40.6264,40.4862,40.6182,12804.0
2020-10-21 09:55:00,49.24,49.3,49.04,49.05,29819.0,40.6264,40.6759,40.4614,40.4697,29819.0
2020-10-21 10:00:00,49.04,49.28,48.99,49.28,32734.0,40.4614,40.6594,40.4202,40.6594,32734.0
2020-10-21 10:05:00,49.26,49.5,49.24,49.26,20642.0,40.6429,40.8409,40.6264,40.6429,20642.0
2020-10-21 10:10:00,49.28,49.38,49.21,49.21,22598.0,40.6594,40.7419,40.6017,40.6017,22598.0
2020-10-21 10:15:00,49.22,49.33,49.15,49.3,25916.0,40.6099,40.7007,40.5522,40.6759,25916.0
2020-10-21 10:20:00,49.31,49.47,49.31,49.36,13784.0,40.6842,40.8162,40.6842,40.7254,13784.0
2020-10-21 10:25:00,49.33,49.46,49.29,49.41,14820.0,40.7007,40.8079,40.6677,40.7667,14820.0
2020-10-21 10:30:00,49.4,49.52,49.37,49.43,48895.0,40.7584,40.8574,40.7337,40.7832,48895.0
2020-10-21 10:35:00,49.43,49.69,49.43,49.63,20489.0,40.7832,40.9977,40.7832,40.9482,20489.0
2020-10-21 10:40:00,49.63,49.74,49.61,49.67,19234.0,40.9482,41.039,40.9317,40.9812,19234.0
2020-10-21 10:45:00,49.64,49.64,49.43,49.43,17138.0,40.9565,40.9565,40.7832,40.7832,17138.0
2020-10-21 10:50:00,49.41,49.43,49.34,49.39,19083.0,40.7667,40.7832,40.7089,40.7502,19083.0
2020-10-21 10:55:00,49.34,49.37,49.24,49.28,25552.0,40.7089,40.7337,40.6264,40.6594,25552.0
2020-10-21 11:00:00,49.28,49.31,49.12,49.16,29338.0,40.6594,40.6842,40.5274,40.5604,29338.0
2020-10-21 11:05:00,49.15,49.23,49.1,49.2,28990.0,40.5522,40.6182,40.5109,40.5934,28990.0
2020-10-21 11:10:00,49.14,49.17,49.0,49.06,28556.0,40.5439,40.5687,40.4284,40.4779,28556.0
2020-10-21 11:15:00,49.06,49.28,49.01,49.24,22711.0,40.4779,40.6594,40.4367,40.6264,22711.0
2020-10-21 11:20:00,49.26,49.3,49.13,49.15,30309.0,40.6429,40.6759,40.5357,40.5522,30309.0
2020-10-21 11:25:00,49.18,49.18,49.1,49.15,17332.0,40.5769,40.5769,40.5109,40.5522,17332.0
2020-10-21 11:30:00,49.16,49.28,49.16,49.16,22740.0,40.5604,40.6594,40.5604,40.5604,22740.0
2020-10-21 11:35:00,49.13,49.32,49.12,49.29,13047.0,40.5357,40.6924,40.5274,40.6677,13047.0
2020-10-21 11:40:00,49.32,49.36,49.23,49.34,14402.0,40.6924,40.7254,40.6182,40.7089,14402.0
2020-10-21 11:45:00,49.33,49.45,49.32,49.39,25531.0,40.7007,40.7997,40.6924,40.7502,25531.0
2020-10-21 11:50:00,49.4,49.53,49.38,49.45,14224.0,40.7584,40.8657,40.7419,40.7997,14224.0
2020-10-21 11:55:00,49.44,49.59,49.44,49.55,60035.0,40.7914,40.9152,40.7914,40.8822,60035.0
2020-10-21 12:00:00,49.55,49.64,49.52,49.61,18721.0,40.8822,40.9565,40.8574,40.9317,18721.0
2020-10-21 12:05:00,49.61,49.78,49.54,49.77,89186.0,40.9317,41.072,40.8739,41.0637,89186.0
2020-10-21 12:10:00,49.73,49.74,49.54,49.62,24318.0,41.0307,41.039,40.8739,40.9399,24318.0
2020-10-21 12:15:00,49.59,49.59,49.39,49.4,31352.0,40.9152,40.9152,40.7502,40.7584,31352.0
2020-10-21 12:20:00,49.38,49.77,49.38,49.77,16310.0,40.7419,41.0637,40.7419,41.0637,16310.0
2020-10-21 12:25:00,49.74,49.83,49.53,49.6,24430.0,41.039,41.1132,40.8657,40.9234,24430.0
2020-10-21 12:30:00,49.57,49.59,49.43,49.48,17062.0,40.8987,40.9152,40.7832,40.8244,17062.0
2020-10-21 12:35:00,49.48,49.64,49.47,49.64,11101.0,40.8244,40.9565,40.8162,40.9565,11101.0
2020-10-21 12:40:00,49.63,49.7,49.59,49.61,20650.0,40.9482,41.006,40.9152,40.9317,20650.0
2020-10-21 12:45:00,49.59,49.61,49.39,49.4,27482.0,40.9152,40.9317,40.7502,40.7584,27482.0
2020-10-21 12:50:00,49.4,49.4,49.28,49.32,33152.0,40.7584,40.7584,40.6594,40.6924,33152.0
2020-10-21 12:55:00,49.3,49.32,49.09,49.15,48758.0,40.6759,40.6924,40.5027,40.5522,48758.0
2020-10-21 13:00:00,49.15,49.39,49.13,49.39,14933.0,40.5522,40.7502,40.5357,40.7502,14933.0
2020-10-21 13:05:00,49.36,49.36,49.07,49.09,17332.0,40.7254,40.7254,40.4862,40.5027,17332.0
2020-10-21 13:10:00,49.09,49.11,48.99,49.01,16239.0,40.5027,40.5192,40.4202,40.4367,16239.0
2020-10-21 13:15:00,49.02,49.11,48.98,49.0,16671.0,40.4449,40.5192,40.4119,40.4284,16671.0
2020-10-21 13:20:00,49.03,49.05,48.99,49.01,16739.0,40.4532,40.4697,40.4202,40.4367,16739.0
2020-10-21 13:25:00,49.01,49.04,48.94,49.0,23519.0,40.4367,40.4614,40.3789,40.4284,23519.0
2020-10-21 13:30:00,49.0,49.02,48.95,48.97,20738.0,40.4284,40.4449,40.3872,40.4037,20738.0
2020-10-21 13:35:00,48.95,48.98,48.88,48.89,17641.0,40.3872,40.4119,40.3294,40.3376,17641.0
2020-10-21 13:40:00,48.89,49.14,48.88,49.11,11595.0,40.3376,40.5439,40.3294,40.5192,11595.0
2020-10-21 13:45:00,49.1,49.13,49.04,49.08,18835.0,40.5109,40.5357,40.4614,40.4944,18835.0
2020-10-21 13:50:00,49.09,49.12,48.94,49.0,16116.0,40.5027,40.5274,40.3789,40.4284,16116.0
2020-10-21 13:55:00,49.01,49.01,48.9,48.95,12746.0,40.4367,40.4367,40.3459,40.3872,12746.0
2020-10-21 14:00:00,48.94,49.05,48.92,49.0,17901.0,40.3789,40.4697,40.3624,40.4284,17901.0
2020-10-21 14:05:00,49.0,49.08,48.99,49.06,14610.0,40.4284,40.4944,40.4202,40.4779,14610.0
2020-10-21 14:10:00,49.02,49.26,48.99,49.21,15186.0,40.4449,40.6429,40.4202,40.6017,15186.0
2020-10-21 14:15:00,49.2,49.28,49.12,49.14,14363.0,40.5934,40.6594,40.5274,40.5439,14363.0
2020-10-21 14:20:00,49.15,49.16,49.08,49.12,14111.0,40.5522,40.5604,40.4944,40.5274,14111.0
2020-10-21 14:25:00,49.14,49.21,49.05,49.05,12286.0,40.5439,40.6017,40.4697,40.4697,12286.0
2020-10-21 14:30:00,49.04,49.08,48.97,48.98,17302.0,40.4614,40.4944,40.4037,40.4119,17302.0
2020-10-21 14:35:00,49.0,49.11,48.96,49.05,23301.0,40.4284,40.5192,40.3954,40.4697,23301.0
2020-10-21 14:40:00,49.06,49.16,49.06,49.12,16841.0,40.4779,40.5604,40.4779,40.5274,16841.0
2020-10-21 14:45:00,49.13,49.18,49.02,49.05,18773.0,40.5357,40.5769,40.4449,40.4697,18773.0
2020-10-21 14:50:00,49.03,49.08,48.99,49.0,18474.0,40.4532,40.4944,40.4202,40.4284,18474.0
2020-10-21 14:55:00,48.99,49.05,48.96,49.01,16804.0,40.4202,40.4697,40.3954,40.4367,16804.0
2020-10-21 15:00:00,49.03,49.04,48.93,48.96,19899.0,40.4532,40.4614,40.3707,40.3954,19899.0
2020-10-21 15:05:00,48.96,49.04,48.86,48.86,19580.0,40.3954,40.4614,40.3129,40.3129,19580.0
2020-10-21 15:10:00,48.88,48.94,48.86,48.88,19364.0,40.3294,40.3789,40.3129,40.3294,19364.0
2020-10-21 15:15:00,48.89,48.91,48.85,48.87,23145.0,40.3376,40.3541,40.3046,40.3211,23145.0
2020-10-21 15:20:00,48.87,48.98,48.87,48.89,18974.0,40.3211,40.4119,40.3211,40.3376,18974.0
2020-10-21 15:25:00,48.88,49.02,48.88,49.01,24779.0,40.3294,40.4449,40.3294,40.4367,24779.0
2020-10-21 15:30:00,49.01,49.01,48.8,48.84,29809.0,40.4367,40.4367,40.2634,40.2964,29809.0
2020-10-21 15:35:00,48.84,48.9,48.81,48.82,35379.0,40.2964,40.3459,40.2716,40.2799,35379.0
2020-10-21 15:40:00,48.84,48.86,48.79,48.82,42086.0,40.2964,40.3129,40.2551,40.2799,42086.0
2020-10-21 15:45:00,48.82,48.82,48.68,48.72,50834.0,40.2799,40.2799,40.1644,40.1974,50834.0
2020-10-21 15:50:00,48.72,48.84,48.68,48.82,56754.0,40.1974,40.2964,40.1644,40.2799,56754.0
2020-10-21 15:55:00,48.82,48.9,48.7,48.73,267529.0,40.2799,40.3459,40.1809,40.2056,267529.0
2020-10-22 09:30:00,48.68,48.94,48.36,48.56,75852.0,40.1644,40.3789,39.9004,40.0654,75852.0
2020-10-22 09:35:00,48.61,48.61,48.12,48.38,53909.0,40.1066,40.1066,39.7023,39.9169,53909.0
2020-10-22 09:40:00,48.38,48.69,48.32,48.47,47290.0,39.9169,40.1726,39.8674,39.9911,47290.0
2020-10-22 09:45:00,48.47,48.51,47.8,47.87,88225.0,39.9911,40.0241,39.4383,39.4961,88225.0
2020-10-22 09:50:00,47.86,47.96,47.66,47.74,112384.0,39.4878,39.5703,39.3228,39.3888,112384.0
2020-10-22 09:55:00,47.79,47.99,47.73,47.91,79758.0,39.4301,39.5951,39.3806,39.5291,79758.0
2020-10-22 10:00:00,47.87,48.11,47.75,48.08,42433.0,39.4961,39.6941,39.3971,39.6693,42433.0
2020-10-22 10:05:00,48.11,48.18,47.71,47.73,32262.0,39.6941,39.7518,39.3641,39.3806,32262.0
2020-10-22 10:10:00,47.74,47.81,47.56,47.8,52977.0,39.3888,39.4466,39.2403,39.4383,52977.0
2020-10-22 10:15:00,47.8,48.01,47.8,47.97,28724.0,39.4383,39.6116,39.4383,39.5786,28724.0
2020-10-22 10:20:00,47.96,47.96,47.65,47.69,32798.0,39.5703,39.5703,39.3146,39.3476,32798.0
2020-10-22 10:25:00,47.65,47.69,47.55,47.61,34234.0,39.3146,39.3476,39.2321,39.2816,34234.0
2020-10-22 10:30:00,47.59,47.84,47.58,47.68,27069.0,39.2651,39.4713,39.2568,39.3393,27069.0
2020-10-22 10:35:00,47.7,48.14,47.7,48.02,51333.0,39.3558,39.7188,39.3558,39.6198,51333.0
2020-10-22 10:40:00,47.98,48.02,47.82,47.88,27522.0,39.5868,39.6198,39.4548,39.5043,27522.0
2020-10-22 10:45:00,47.9,48.17,47.88,48.17,28281.0,39.5208,39.7436,39.5043,39.7436,28281.0
2020-10-22 10:50:00,48.15,48.67,48.14,48.59,40515.0,39.7271,40.1561,39.7188,40.0901,40515.0
2020-10-22 10:55:00,48.57,48.68,48.45,48.66,59530.0,40.0736,40.1644,39.9746,40.1479,59530.0
2020-10-22 11:00:00,48.68,48.94,48.68,48.82,31253.0,40.1644,40.3789,40.1644,40.2799,31253.0
2020-10-22 11:05:00,48.77,48.99,48.72,48.97,19687.0,40.2386,40.4202,40.1974,40.4037,19687.0
2020-10-22 11:10:00,49.0,49.04,48.77,48.97,67021.0,40.4284,40.4614,40.2386,40.4037,67021.0
2020-10-22 11:15:00,48.96,49.15,48.9,49.14,30344.0,40.3954,40.5522,40.3459,40.5439,30344.0
2020-10-22 11:20:00,49.15,49.17,48.97,49.17,22003.0,40.5522,40.5687,40.4037,40.5687,22003.0
2020-10-22 11:25:00,49.15,49.15,49.02,49.06,42352.0,40.5522,40.5522,40.4449,40.4779,42352.0
2020-10-22 11:30:00,49.06,49.29,49.03,49.23,12872.0,40.4779,40.6677,40.4532,40.6182,12872.0
2020-10-22 11:35:00,49.26,49.32,49.21,49.28,17719.0,40.6429,40.6924,40.6017,40.6594,17719.0
2020-10-22 11:40:00,49.26,49.27,49.13,49.16,17581.0,40.6429,40.6512,40.5357,40.5604,17581.0
2020-10-22 11:45:00,49.15,49.24,49.07,49.21,15933.0,40.5522,40.6264,40.4862,40.6017,15933.0
2020-10-22 11:50:00,49.25,49.31,49.11,49.13,16149.0,40.6347,40.6842,40.5192,40.5357,16149.0
2020-10-22 11:55:00,49.13,49.22,49.07,49.12,29126.0,40.5357,40.6099,40.4862,40.5274,29126.0
2020-10-22 12:00:00,49.13,49.23,49.1,49.12,15047.0,40.5357,40.6182,40.5109,40.5274,15047.0
2020-10-22 12:05:00,49.11,49.12,49.03,49.06,17557.0,40.5192,40.5274,40.4532,40.4779,17557.0
2020-10-22 12:10:00,49.07,49.21,49.06,49.21,10281.0,40.4862,40.6017,40.4779,40.6017,10281.0
2020-10-22 12:15:00,49.21,49.4,49.21,49.36,21274.0,40.6017,40.7584,40.6017,40.7254,21274.0
2020-10-22 12:20:00,49.38,49.45,49.33,49.4,51014.0,40.7419,40.7997,40.7007,40.7584,51014.0
2020-10-22 12:25:00,49.39,49.46,49.35,49.41,14980.0,40.7502,40.8079,40.7172,40.7667,14980.0
2020-10-22 12:30:00,49.44,49.49,49.36,49.46,31055.0,40.7914,40.8327,40.7254,40.8079,31055.0
2020-10-22 12:35:00,49.48,49.6,49.45,49.54,33570.0,40.8244,40.9234,40.7997,40.8739,33570.0
2020-10-22 12:40:00,49.52,49.56,49.44,49.5,17821.0,40.8574,40.8904,40.7914,40.8409,17821.0
2020-10-22 12:45:00,49.46,49.6,49.42,49.59,18256.0,40.8079,40.9234,40.7749,40.9152,18256.0
2020-10-22 12:50:00,49.65,49.68,49.54,49.55,13460.0,40.9647,40.9895,40.8739,40.8822,13460.0
2020-10-22 12:55:00,49.56,49.64,49.48,49.52,9384.0,40.8904,40.9565,40.8244,40.8574,9384.0
2020-10-22 13:00:00,49.56,49.64,49.49,49.53,11063.0,40.8904,40.9565,40.8327,40.8657,11063.0
2020-10-22 13:05:00,49.54,49.66,49.47,49.64,28140.0,40.8739,40.973,40.8162,40.9565,28140.0
2020-10-22 13:10:00,49.65,49.74,49.55,49.64,32057.0,40.9647,41.039,40.8822,40.9565,32057.0
2020-10-22 13:15:00,49.65,49.71,49.5,49.5,9732.0,40.9647,41.0142,40.8409,40.8409,9732.0
2020-10-22 13:20:00,49.48,49.5,49.21,49.23,11468.0,40.8244,40.8409,40.6017,40.6182,11468.0
2020-10-22 13:25:00,49.24,49.26,49.13,49.16,42685.0,40.6264,40.6429,40.5357,40.5604,42685.0
2020-10-22 13:30:00,49.16,49.23,49.14,49.18,28007.0,40.5604,40.6182,40.5439,40.5769,28007.0
2020-10-22 13:35:00,49.18,49.2,49.06,49.14,11389.0,40.5769,40.5934,40.4779,40.5439,11389.0
2020-10-22 13:40:00,49.12,49.22,49.06,49.22,10934.0,40.5274,40.6099,40.4779,40.6099,10934.0
2020-10-22 13:45:00,49.17,49.34,49.17,49.34,12676.0,40.5687,40.7089,40.5687,40.7089,12676.0
2020-10-22 13:50:00,49.33,49.35,49.26,49.27,12414.0,40.7007,40.7172,40.6429,40.6512,12414.0
2020-10-22 13:55:00,49.27,49.38,49.22,49.38,14976.0,40.6512,40.7419,40.6099,40.7419,14976.0
2020-10-22 14:00:00,49.4,49.53,49.4,49.47,15291.0,40.7584,40.8657,40.7584,40.8162,15291.0
2020-10-22 14:05:00,49.52,49.55,49.37,49.39,13697.0,40.8574,40.8822,40.7337,40.7502,13697.0
2020-10-22 14:10:00,49.41,49.49,49.34,49.47,15616.0,40.7667,40.8327,40.7089,40.8162,15616.0
2020-10-22 14:15:00,49.48,49.68,49.47,49.68,25388.0,40.8244,40.9895,40.8162,40.9895,25388.0
2020-10-22 14:20:00,49.7,49.87,49.69,49.86,30404.0,41.006,41.1462,40.9977,41.138,30404.0
2020-10-22 14:25:00,49.84,49.89,49.74,49.81,22746.0,41.1215,41.1627,41.039,41.0967,22746.0
2020-10-22 14:30:00,49.8,49.86,49.75,49.79,14968.0,41.0885,41.138,41.0472,41.0802,14968.0
2020-10-22 14:35:00,49.83,49.88,49.77,49.79,11971.0,41.1132,41.1545,41.0637,41.0802,11971.0
2020-10-22 14:40:00,49.78,49.95,49.78,49.85,25799.0,41.072,41.2122,41.072,41.1297,25799.0
2020-10-22 14:45:00,49.85,49.88,49.77,49.85,16974.0,41.1297,41.1545,41.0637,41.1297,16974.0
2020-10-22 14:50:00,49.84,49.89,49.67,49.7,10989.0,41.1215,41.1627,40.9812,41.006,10989.0
2020-10-22 14:55:00,49.7,49.79,49.68,49.75,15192.0,41.006,41.0802,40.9895,41.0472,15192.0
2020-10-22 15:00:00,49.76,49.76,49.64,49.71,21971.0,41.0555,41.0555,40.9565,41.0142,21971.0
2020-10-22 15:05:00,49.72,49.73,49.54,49.61,20851.0,41.0225,41.0307,40.8739,40.9317,20851.0
2020-10-22 15:10:00,49.65,49.71,49.56,49.65,20950.0,40.9647,41.0142,40.8904,40.9647,20950.0
2020-10-22 15:15:00,49.64,49.74,49.6,49.73,29300.0,40.9565,41.039,40.9234,41.0307,29300.0
2020-10-22 15:20:00,49.73,49.86,49.72,49.82,32832.0,41.0307,41.138,41.0225,41.105,32832.0
2020-10-22 15:25:00,49.83,49.85,49.75,49.83,39526.0,41.1132,41.1297,41.0472,41.1132,39526.0
2020-10-22 15:30:00,49.84,49.97,49.81,49.96,57725.0,41.1215,41.2287,41.0967,41.2205,57725.0
2020-10-22 15:35:00,49.95,50.19,49.92,49.92,64121.0,41.2122,41.4102,41.1875,41.1875,64121.0
2020-10-22 15:40:00,49.95,50.13,49.95,50.08,42561.0,41.2122,41.3607,41.2122,41.3195,42561.0
2020-10-22 15:45:00,50.08,50.13,50.02,50.09,47737.0,41.3195,41.3607,41.27,41.3277,47737.0
2020-10-22 15:50:00,50.1,50.1,49.92,50.05,65624.0,41.336,41.336,41.1875,41.2947,65624.0
2020-10-22 15:55:00,50.03,50.06,49.94,50.01,168146.0,41.2782,41.303,41.204,41.2617,168146.0
2020-10-23 09:30:00,50.55,50.95,50.26,50.66,85349.0,41.7073,42.0373,41.468,41.798,85349.0
2020-10-23 09:35:00,50.67,51.29,50.63,51.25,51725.0,41.8063,42.3178,41.7733,42.2848,51725.0
2020-10-23 09:40:00,51.23,51.44,51.01,51.18,44335.0,42.2683,42.4416,42.0868,42.2271,44335.0
2020-10-23 09:45:00,51.14,51.18,50.69,50.7,42526.0,42.1941,42.2271,41.8228,41.831,42526.0
2020-10-23 09:50:00,50.7,50.79,50.47,50.77,27000.0,41.831,41.9053,41.6413,41.8888,27000.0
2020-10-23 09:55:00,50.77,50.82,50.53,50.78,29421.0,41.8888,41.93,41.6908,41.897,29421.0
2020-10-23 10:00:00,50.8,51.26,50.8,51.01,41336.0,41.9135,42.2931,41.9135,42.0868,41336.0
2020-10-23 10:05:00,50.99,51.02,50.68,50.89,38589.0,42.0703,42.095,41.8145,41.9878,38589.0
2020-10-23 10:10:00,50.87,50.99,50.76,50.77,23963.0,41.9713,42.0703,41.8805,41.8888,23963.0
2020-10-23 10:15:00,50.76,50.81,50.47,50.48,93164.0,41.8805,41.9218,41.6413,41.6495,93164.0
2020-10-23 10:20:00,50.42,50.62,50.35,50.62,32595.0,41.6,41.765,41.5422,41.765,32595.0
2020-10-23 10:25:00,50.64,50.82,50.58,50.67,27136.0,41.7815,41.93,41.732,41.8063,27136.0
2020-10-23 10:30:00,50.7,50.99,50.68,50.97,17877.0,41.831,42.0703,41.8145,42.0538,17877.0
2020-10-23 10:35:00,50.95,51.18,50.88,51.14,26884.0,42.0373,42.2271,41.9795,42.1941,26884.0
2020-10-23 10:40:00,51.17,51.18,50.89,51.03,22249.0,42.2188,42.2271,41.9878,42.1033,22249.0
2020-10-23 10:45:00,51.05,51.15,51.01,51.07,14047.0,42.1198,42.2023,42.0868,42.1363,14047.0
2020-10-23 10:50:00,51.05,51.05,50.73,50.75,25639.0,42.1198,42.1198,41.8558,41.8723,25639.0
2020-10-23 10:55:00,50.69,50.69,50.42,50.52,28159.0,41.8228,41.8228,41.6,41.6825,28159.0
2020-10-23 11:00:00,50.51,50.52,50.23,50.26,21645.0,41.6743,41.6825,41.4432,41.468,21645.0
2020-10-23 11:05:00,50.26,50.38,50.12,50.12,34764.0,41.468,41.567,41.3525,41.3525,34764.0
2020-10-23 11:10:00,50.13,50.24,50.02,50.07,28308.0,41.3607,41.4515,41.27,41.3112,28308.0
2020-10-23 11:15:00,50.11,50.29,50.09,50.23,11188.0,41.3442,41.4927,41.3277,41.4432,11188.0
2020-10-23 11:20:00,50.25,50.25,50.02,50.02,18541.0,41.4597,41.4597,41.27,41.27,18541.0
2020-10-23 11:25:00,50.04,50.29,49.98,50.28,21149.0,41.2865,41.4927,41.237,41.4845,21149.0
2020-10-23 11:30:00,50.24,50.47,50.21,50.45,12898.0,41.4515,41.6413,41.4267,41.6248,12898.0
2020-10-23 11:35:00,50.45,50.52,50.31,50.47,13359.0,41.6248,41.6825,41.5092,41.6413,13359.0
2020-10-23 11:40:00,50.46,50.46,50.26,50.26,21985.0,41.633,41.633,41.468,41.468,21985.0
2020-10-23 11:45:00,50.26,50.3,50.16,50.26,13913.0,41.468,41.501,41.3855,41.468,13913.0
2020-10-23 11:50:00,50.27,50.32,50.1,50.12,14423.0,41.4762,41.5175,41.336,41.3525,14423.0
2020-10-23 11:55:00,50.14,50.15,50.01,50.04,13967.0,41.369,41.3772,41.2617,41.2865,13967.0
2020-10-23 12:00:00,50.04,50.13,50.0,50.04,12010.0,41.2865,41.3607,41.2535,41.2865,12010.0
2020-10-23 12:05:00,50.04,50.08,49.96,49.97,9691.0,41.2865,41.3195,41.2205,41.2287,9691.0
2020-10-23 12:10:00,49.95,49.97,49.77,49.79,23877.0,41.2122,41.2287,41.0637,41.0802,23877.0
2020-10-23 12:15:00,49.8,49.87,49.7,49.7,20634.0,41.0885,41.1462,41.006,41.006,20634.0
2020-10-23 12:20:00,49.73,49.84,49.62,49.8,14850.0,41.0307,41.1215,40.9399,41.0885,14850.0
2020-10-23 12:25:00,49.83,49.88,49.78,49.86,9489.0,41.1132,41.1545,41.072,41.138,9489.0
2020-10-23 12:30:00,49.87,49.91,49.82,49.91,14796.0,41.1462,41.1792,41.105,41.1792,14796.0
2020-10-23 12:35:00,49.92,49.92,49.73,49.76,10790.0,41.1875,41.1875,41.0307,41.0555,10790.0
2020-10-23 12:40:00,49.77,49.8,49.74,49.78,6641.0,41.0637,41.0885,41.039,41.072,6641.0
2020-10-23 12:45:00,49.78,49.84,49.73,49.76,12163.0,41.072,41.1215,41.0307,41.0555,12163.0
2020-10-23 12:50:00,49.75,49.79,49.7,49.78,8461.0,41.0472,41.0802,41.006,41.072,8461.0
2020-10-23 12:55:00,49.78,49.79,49.56,49.63,14294.0,41.072,41.0802,40.8904,40.9482,14294.0
2020-10-23 13:00:00,49.64,49.89,49.63,49.87,17386.0,40.9565,41.1627,40.9482,41.1462,17386.0
2020-10-23 13:05:00,49.89,49.91,49.73,49.73,4224.0,41.1627,41.1792,41.0307,41.0307,4224.0
2020-10-23 13:10:00,49.73,49.73,49.52,49.61,18936.0,41.0307,41.0307,40.8574,40.9317,18936.0
2020-10-23 13:15:00,49.57,49.68,49.53,49.55,9497.0,40.8987,40.9895,40.8657,40.8822,9497.0
2020-10-23 13:20:00,49.58,49.81,49.53,49.8,8095.0,40.9069,41.0967,40.8657,41.0885,8095.0
2020-10-23 13:25:00,49.79,49.83,49.73,49.74,23941.0,41.0802,41.1132,41.0307,41.039,23941.0
2020-10-23 13:30:00,49.74,49.79,49.68,49.75,15901.0,41.039,41.0802,40.9895,41.0472,15901.0
2020-10-23 13:35:00,49.76,49.8,49.69,49.69,12786.0,41.0555,41.0885,40.9977,40.9977,12786.0
2020-10-23 13:40:00,49.7,49.74,49.67,49.72,8116.0,41.006,41.039,40.9812,41.0225,8116.0
2020-10-23 13:45:00,49.73,49.74,49.63,49.66,11465.0,41.0307,41.039,40.9482,40.973,11465.0
2020-10-23 13:50:00,49.66,49.69,49.53,49.55,10276.0,40.973,40.9977,40.8657,40.8822,10276.0
2020-10-23 13:55:00,49.58,49.68,49.56,49.66,12826.0,40.9069,40.9895,40.8904,40.973,12826.0
2020-10-23 14:00:00,49.69,49.69,49.55,49.61,10219.0,40.9977,40.9977,40.8822,40.9317,10219.0
2020-10-23 14:05:00,49.64,49.68,49.58,49.58,9283.0,40.9565,40.9895,40.9069,40.9069,9283.0
2020-10-23 14:10:00,49.59,49.61,49.41,49.5,23400.0,40.9152,40.9317,40.7667,40.8409,23400.0
2020-10-23 14:15:00,49.54,49.66,49.51,49.58,12861.0,40.8739,40.973,40.8492,40.9069,12861.0
2020-10-23 14:20:00,49.58,49.65,49.56,49.57,5648.0,40.9069,40.9647,40.8904,40.8987,5648.0
2020-10-23 14:25:00,49.57,49.64,49.54,49.59,6696.0,40.8987,40.9565,40.8739,40.9152,6696.0
2020-10-23 14:30:00,49.61,49.78,49.58,49.75,12154.0,40.9317,41.072,40.9069,41.0472,12154.0
2020-10-23 14:35:00,49.74,49.84,49.73,49.81,14129.0,41.039,41.1215,41.0307,41.0967,14129.0
2020-10-23 14:40:00,49.8,49.83,49.74,49.75,57529.0,41.0885,41.1132,41.039,41.0472,57529.0
2020-10-23 14:45:00,49.75,49.86,49.75,49.84,43470.0,41.0472,41.138,41.0472,41.1215,43470.0
2020-10-23 14:50:00,49.84,49.87,49.72,49.77,42883.0,41.1215,41.1462,41.0225,41.0637,42883.0
2020-10-23 14:55:00,49.79,49.96,49.78,49.91,19259.0,41.0802,41.2205,41.072,41.1792,19259.0
2020-10-23 15:00:00,49.89,49.95,49.88,49.9,22425.0,41.1627,41.2122,41.1545,41.171,22425.0
2020-10-23 15:05:00,49.91,50.0,49.91,49.95,21128.0,41.1792,41.2535,41.1792,41.2122,21128.0
2020-10-23 15:10:00,49.94,50.03,49.93,49.98,23152.0,41.204,41.2782,41.1957,41.237,23152.0
2020-10-23 15:15:00,49.98,49.99,49.88,49.93,29926.0,41.237,41.2452,41.1545,41.1957,29926.0
2020-10-23 15:20:00,49.93,49.96,49.87,49.91,26779.0,41.1957,41.2205,41.1462,41.1792,26779.0
2020-10-23 15:25:00,49.89,49.97,49.88,49.97,29253.0,41.1627,41.2287,41.1545,41.2287,29253.0
2020-10-23 15:30:00,49.97,50.13,49.95,50.13,35625.0,41.2287,41.3607,41.2122,41.3607,35625.0
2020-10-23 15:35:00,50.14,50.26,50.14,50.22,39520.0,41.369,41.468,41.369,41.435,39520.0
2020-10-23 15:40:00,50.22,50.25,50.15,50.24,52379.0,41.435,41.4597,41.3772,41.4515,52379.0
2020-10-23 15:45:00,50.24,50.43,50.23,50.41,67158.0,41.4515,41.6083,41.4432,41.5918,67158.0
2020-10-23 15:50:00,50.42,50.52,50.36,50.49,99990.0,41.6,41.6825,41.5505,41.6578,99990.0
2020-10-23 15:55:00,50.49,50.58,50.4,50.48,304887.0,41.6578,41.732,41.5835,41.6495,304887.0
2020-10-26 09:30:00,49.64,49.66,49.11,49.17,67137.0,40.9565,40.973,40.5192,40.5687,67137.0
2020-10-26 09:35:00,49.1,49.22,48.96,49.22,41844.0,40.5109,40.6099,40.3954,40.6099,41844.0
2020-10-26 09:40:00,49.22,49.22,48.75,48.89,35709.0,40.6099,40.6099,40.2221,40.3376,35709.0
2020-10-26 09:45:00,48.87,49.1,48.82,48.82,26610.0,40.3211,40.5109,40.2799,40.2799,26610.0
2020-10-26 09:50:00,48.81,49.17,48.76,49.15,24598.0,40.2716,40.5687,40.2304,40.5522,24598.0
2020-10-26 09:55:00,49.13,49.2,48.98,49.14,14924.0,40.5357,40.5934,40.4119,40.5439,14924.0
2020-10-26 10:00:00,49.11,49.11,48.88,48.96,17211.0,40.5192,40.5192,40.3294,40.3954,17211.0
2020-10-26 10:05:00,49.0,49.3,48.97,49.13,25821.0,40.4284,40.6759,40.4037,40.5357,25821.0
2020-10-26 10:10:00,49.08,49.14,48.97,49.1,18159.0,40.4944,40.5439,40.4037,40.5109,18159.0
2020-10-26 10:15:00,49.15,49.19,49.03,49.16,9635.0,40.5522,40.5852,40.4532,40.5604,9635.0
2020-10-26 10:20:00,49.16,49.17,48.92,49.05,23796.0,40.5604,40.5687,40.3624,40.4697,23796.0
2020-10-26 10:25:00,49.03,49.05,48.81,48.88,40768.0,40.4532,40.4697,40.2716,40.3294,40768.0
2020-10-26 10:30:00,48.86,48.9,48.56,48.67,53618.0,40.3129,40.3459,40.0654,40.1561,53618.0
2020-10-26 10:35:00,48.6,48.69,48.48,48.52,26880.0,40.0984,40.1726,39.9994,40.0324,26880.0
2020-10-26 10:40:00,48.58,48.84,48.53,48.77,13081.0,40.0819,40.2964,40.0406,40.2386,13081.0
2020-10-26 10:45:00,48.81,48.81,48.6,48.7,18727.0,40.2716,40.2716,40.0984,40.1809,18727.0
2020-10-26 10:50:00,48.75,48.75,48.57,48.65,15941.0,40.2221,40.2221,40.0736,40.1396,15941.0
2020-10-26 10:55:00,48.63,48.72,48.55,48.59,22690.0,40.1231,40.1974,40.0571,40.0901,22690.0
2020-10-26 11:00:00,48.61,48.64,48.41,48.42,30232.0,40.1066,40.1314,39.9416,39.9499,30232.0
2020-10-26 11:05:00,48.4,48.48,48.38,48.41,23261.0,39.9334,39.9994,39.9169,39.9416,23261.0
2020-10-26 11:10:00,48.42,48.53,48.39,48.42,34342.0,39.9499,40.0406,39.9251,39.9499,34342.0
2020-10-26 11:15:00,48.41,48.43,48.33,48.43,53021.0,39.9416,39.9581,39.8756,39.9581,53021.0
2020-10-26 11:20:00,48.43,48.66,48.43,48.63,26797.0,39.9581,40.1479,39.9581,40.1231,26797.0
2020-10-26 11:25:00,48.61,48.79,48.58,48.74,19628.0,40.1066,40.2551,40.0819,40.2139,19628.0
2020-10-26 11:30:00,48.75,48.75,48.57,48.62,23409.0,40.2221,40.2221,40.0736,40.1149,23409.0
2020-10-26 11:35:00,48.58,48.73,48.53,48.67,29007.0,40.0819,40.2056,40.0406,40.1561,29007.0
2020-10-26 11:40:00,48.64,48.77,48.55,48.77,19371.0,40.1314,40.2386,40.0571,40.2386,19371.0
2020-10-26 11:45:00,48.75,48.85,48.71,48.76,9143.0,40.2221,40.3046,40.1891,40.2304,9143.0
2020-10-26 11:50:00,48.71,48.73,48.56,48.64,18987.0,40.1891,40.2056,40.0654,40.1314,18987.0
2020-10-26 11:55:00,48.64,48.66,48.55,48.65,18326.0,40.1314,40.1479,40.0571,40.1396,18326.0
2020-10-26 12:00:00,48.6,48.81,48.58,48.76,11588.0,40.0984,40.2716,40.0819,40.2304,11588.0
2020-10-26 12:05:00,48.78,48.78,48.59,48.59,14316.0,40.2469,40.2469,40.0901,40.0901,14316.0
2020-10-26 12:10:00,48.6,48.6,48.47,48.52,36969.0,40.0984,40.0984,39.9911,40.0324,36969.0
2020-10-26 12:15:00,48.56,48.59,48.45,48.47,10003.0,40.0654,40.0901,39.9746,39.9911,10003.0
2020-10-26 12:20:00,48.49,48.5,48.39,48.46,17117.0,40.0076,40.0159,39.9251,39.9829,17117.0
2020-10-26 12:25:00,48.48,48.5,48.41,48.47,14723.0,39.9994,40.0159,39.9416,39.9911,14723.0
2020-10-26 12:30:00,48.46,48.46,48.26,48.28,18286.0,39.9829,39.9829,39.8179,39.8344,18286.0
2020-10-26 12:35:00,48.25,48.3,48.19,48.21,19480.0,39.8096,39.8509,39.7601,39.7766,19480.0
2020-10-26 12:40:00,48.21,48.32,48.2,48.31,34526.0,39.7766,39.8674,39.7684,39.8591,34526.0
2020-10-26 12:45:00,48.27,48.29,48.18,48.27,20089.0,39.8261,39.8426,39.7518,39.8261,20089.0
2020-10-26 12:50:00,48.29,48.32,48.21,48.24,20155.0,39.8426,39.8674,39.7766,39.8014,20155.0
2020-10-26 12:55:00,48.24,48.4,48.16,48.34,10159.0,39.8014,39.9334,39.7353,39.8839,10159.0
2020-10-26 13:00:00,48.36,48.4,48.23,48.28,8546.0,39.9004,39.9334,39.7931,39.8344,8546.0
2020-10-26 13:05:00,48.29,48.35,48.17,48.21,24777.0,39.8426,39.8921,39.7436,39.7766,24777.0
2020-10-26 13:10:00,48.22,48.28,48.15,48.15,18882.0,39.7849,39.8344,39.7271,39.7271,18882.0
2020-10-26 13:15:00,48.13,48.14,48.01,48.07,27600.0,39.7106,39.7188,39.6116,39.6611,27600.0
2020-10-26 13:20:00,48.09,48.15,48.01,48.05,15781.0,39.6776,39.7271,39.6116,39.6446,15781.0
2020-10-26 13:25:00,48.08,48.13,48.04,48.1,13541.0,39.6693,39.7106,39.6363,39.6858,13541.0
2020-10-26 13:30:00,48.05,48.07,47.9,47.97,40950.0,39.6446,39.6611,39.5208,39.5786,40950.0
2020-10-26 13:35:00,47.97,48.13,47.93,48.11,28451.0,39.5786,39.7106,39.5456,39.6941,28451.0
2020-10-26 13:40:00,48.13,48.2,48.08,48.18,50776.0,39.7106,39.7684,39.6693,39.7518,50776.0
2020-10-26 13:45:00,48.18,48.24,48.06,48.1,28656.0,39.7518,39.8014,39.6528,39.6858,28656.0
2020-10-26 13:50:00,48.07,48.24,48.05,48.22,24261.0,39.6611,39.8014,39.6446,39.7849,24261.0
2020-10-26 13:55:00,48.22,48.23,48.08,48.21,13953.0,39.7849,39.7931,39.6693,39.7766,13953.0
2020-10-26 14:00:00,48.22,48.23,48.11,48.19,24699.0,39.7849,39.7931,39.6941,39.7601,24699.0
2020-10-26 14:05:00,48.2,48.32,48.17,48.25,14242.0,39.7684,39.8674,39.7436,39.8096,14242.0
2020-10-26 14:10:00,48.28,48.32,48.2,48.31,18158.0,39.8344,39.8674,39.7684,39.8591,18158.0
2020-10-26 14:15:00,48.29,48.3,48.23,48.25,9534.0,39.8426,39.8509,39.7931,39.8096,9534.0
2020-10-26 14:20:00,48.27,48.42,48.24,48.37,8765.0,39.8261,39.9499,39.8014,39.9086,8765.0
2020-10-26 14:25:00,48.39,48.5,48.35,48.49,22443.0,39.9251,40.0159,39.8921,40.0076,22443.0
2020-10-26 14:30:00,48.45,48.49,48.39,48.42,27111.0,39.9746,40.0076,39.9251,39.9499,27111.0
2020-10-26 14:35:00,48.4,48.42,48.21,48.25,23970.0,39.9334,39.9499,39.7766,39.8096,23970.0
2020-10-26 14:40:00,48.25,48.41,48.23,48.29,24395.0,39.8096,39.9416,39.7931,39.8426,24395.0
2020-10-26 14:45:00,48.29,48.33,48.21,48.33,12861.0,39.8426,39.8756,39.7766,39.8756,12861.0
2020-10-26 14:50:00,48.33,48.48,48.3,48.41,25527.0,39.8756,39.9994,39.8509,39.9416,25527.0
2020-10-26 14:55:00,48.43,48.49,48.31,48.33,26003.0,39.9581,40.0076,39.8591,39.8756,26003.0
2020-10-26 15:00:00,48.33,48.4,48.23,48.25,19783.0,39.8756,39.9334,39.7931,39.8096,19783.0
2020-10-26 15:05:00,48.27,48.28,48.16,48.17,37387.0,39.8261,39.8344,39.7353,39.7436,37387.0
2020-10-26 15:10:00,48.2,48.22,48.07,48.21,43522.0,39.7684,39.7849,39.6611,39.7766,43522.0
2020-10-26 15:15:00,48.21,48.35,48.19,48.32,33105.0,39.7766,39.8921,39.7601,39.8674,33105.0
2020-10-26 15:20:00,48.32,48.47,48.31,48.35,48674.0,39.8674,39.9911,39.8591,39.8921,48674.0
2020-10-26 15:25:00,48.35,48.41,48.3,48.32,14936.0,39.8921,39.9416,39.8509,39.8674,14936.0
2020-10-26 15:30:00,48.34,48.55,48.32,48.53,35222.0,39.8839,40.0571,39.8674,40.0406,35222.0
2020-10-26 15:35:00,48.54,48.59,48.34,48.37,42538.0,40.0489,40.0901,39.8839,39.9086,42538.0
2020-10-26 15:40:00,48.37,48.4,48.19,48.2,41821.0,39.9086,39.9334,39.7601,39.7684,41821.0
2020-10-26 15:45:00,48.21,48.22,48.07,48.1,50886.0,39.7766,39.7849,39.6611,39.6858,50886.0
2020-10-26 15:50:00,48.09,48.18,48.07,48.12,79806.0,39.6776,39.7518,39.6611,39.7023,79806.0
2020-10-26 15:55:00,48.14,48.27,48.09,48.14,243087.0,39.7188,39.8261,39.6776,39.7188,243087.0
2020-10-27 09:30:00,48.0,48.14,47.61,47.96,86146.0,39.6033,39.7188,39.2816,39.5703,86146.0
2020-10-27 09:35:00,47.96,48.14,47.81,47.81,40785.0,39.5703,39.7188,39.4466,39.4466,40785.0
2020-10-27 09:40:00,47.8,47.8,47.41,47.43,48021.0,39.4383,39.4383,39.1165,39.133,48021.0
2020-10-27 09:45:00,47.4,47.56,47.36,47.5,28722.0,39.1083,39.2403,39.0753,39.1908,28722.0
2020-10-27 09:50:00,47.49,48.0,47.49,48.0,34593.0,39.1826,39.6033,39.1826,39.6033,34593.0
2020-10-27 09:55:00,47.95,48.08,47.75,48.08,34483.0,39.5621,39.6693,39.3971,39.6693,34483.0
2020-10-27 10:00:00,48.01,48.08,47.83,48.02,19049.0,39.6116,39.6693,39.4631,39.6198,19049.0
2020-10-27 10:05:00,48.02,48.16,47.93,47.94,21586.0,39.6198,39.7353,39.5456,39.5538,21586.0
2020-10-27 10:10:00,47.96,48.06,47.86,48.06,33453.0,39.5703,39.6528,39.4878,39.6528,33453.0
2020-10-27 10:15:00,48.07,48.11,47.93,48.06,31516.0,39.6611,39.6941,39.5456,39.6528,31516.0
2020-10-27 10:20:00,48.04,48.1,48.0,48.07,25179.0,39.6363,39.6858,39.6033,39.6611,25179.0
2020-10-27 10:25:00,48.06,48.25,47.96,48.25,36925.0,39.6528,39.8096,39.5703,39.8096,36925.0
2020-10-27 10:30:00,48.28,48.32,47.98,48.09,53232.0,39.8344,39.8674,39.5868,39.6776,53232.0
2020-10-27 10:35:00,48.09,48.12,47.89,47.89,28078.0,39.6776,39.7023,39.5126,39.5126,28078.0
2020-10-27 10:40:00,47.89,48.03,47.85,47.95,202029.0,39.5126,39.6281,39.4796,39.5621,202029.0
2020-10-27 10:45:00,47.96,48.33,47.91,48.31,31588.0,39.5703,39.8756,39.5291,39.8591,31588.0
2020-10-27 10:50:00,48.33,48.38,47.91,47.94,46420.0,39.8756,39.9169,39.5291,39.5538,46420.0
2020-10-27 10:55:00,47.95,48.01,47.91,47.95,39397.0,39.5621,39.6116,39.5291,39.5621,39397.0
2020-10-27 11:00:00,47.95,47.99,47.84,47.99,71453.0,39.5621,39.5951,39.4713,39.5951,71453.0
2020-10-27 11:05:00,47.99,47.99,47.86,47.89,25896.0,39.5951,39.5951,39.4878,39.5126,25896.0
2020-10-27 11:10:00,47.85,48.02,47.83,47.89,24509.0,39.4796,39.6198,39.4631,39.5126,24509.0
2020-10-27 11:15:00,47.9,47.94,47.66,47.67,46712.0,39.5208,39.5538,39.3228,39.3311,46712.0
2020-10-27 11:20:00,47.7,47.86,47.67,47.82,41451.0,39.3558,39.4878,39.3311,39.4548,41451.0
2020-10-27 11:25:00,47.81,47.96,47.81,47.86,13837.0,39.4466,39.5703,39.4466,39.4878,13837.0
2020-10-27 11:30:00,47.86,47.9,47.78,47.82,17432.0,39.4878,39.5208,39.4218,39.4548,17432.0
2020-10-27 11:35:00,47.84,47.99,47.8,47.98,22066.0,39.4713,39.5951,39.4383,39.5868,22066.0
2020-10-27 11:40:00,47.98,48.06,47.97,48.02,22109.0,39.5868,39.6528,39.5786,39.6198,22109.0
2020-10-27 11:45:00,48.04,48.12,48.01,48.05,34169.0,39.6363,39.7023,39.6116,39.6446,34169.0
2020-10-27 11:50:00,48.07,48.13,48.03,48.13,14454.0,39.6611,39.7106,39.6281,39.7106,14454.0
2020-10-27 11:55:00,48.12,48.15,47.94,47.97,29677.0,39.7023,39.7271,39.5538,39.5786,29677.0
2020-10-27 12:00:00,47.98,48.03,47.92,47.99,22378.0,39.5868,39.6281,39.5373,39.5951,22378.0
2020-10-27 12:05:00,47.99,48.09,47.95,47.97,38488.0,39.5951,39.6776,39.5621,39.5786,38488.0
2020-10-27 12:10:00,47.98,48.01,47.91,47.95,23288.0,39.5868,39.6116,39.5291,39.5621,23288.0
2020-10-27 12:15:00,47.96,48.0,47.88,47.91,39979.0,39.5703,39.6033,39.5043,39.5291,39979.0
2020-10-27 12:20:00,47.92,48.07,47.89,48.05,14696.0,39.5373,39.6611,39.5126,39.6446,14696.0
2020-10-27 12:25:00,48.05,48.07,47.96,47.96,21992.0,39.6446,39.6611,39.5703,39.5703,21992.0
2020-10-27 12:30:00,47.99,48.01,47.92,47.93,21234.0,39.5951,39.6116,39.5373,39.5456,21234.0
2020-10-27 12:35:00,47.93,47.96,47.82,47.88,19825.0,39.5456,39.5703,39.4548,39.5043,19825.0
2020-10-27 12:40:00,47.89,47.93,47.72,47.77,64600.0,39.5126,39.5456,39.3723,39.4136,64600.0
2020-10-27 12:45:00,47.79,47.88,47.7,47.72,18367.0,39.4301,39.5043,39.3558,39.3723,18367.0
2020-10-27 12:50:00,47.73,47.74,47.65,47.71,21202.0,39.3806,39.3888,39.3146,39.3641,21202.0
2020-10-27 12:55:00,47.69,47.75,47.68,47.73,25558.0,39.3476,39.3971,39.3393,39.3806,25558.0
2020-10-27 13:00:00,47.72,47.72,47.65,47.68,13010.0,39.3723,39.3723,39.3146,39.3393,13010.0
2020-10-27 13:05:00,47.69,47.7,47.58,47.59,20630.0,39.3476,39.3558,39.2568,39.2651,20630.0
2020-10-27 13:10:00,47.59,47.68,47.53,47.53,30332.0,39.2651,39.3393,39.2156,39.2156,30332.0
2020-10-27 13:15:00,47.54,47.6,47.51,47.54,39734.0,39.2238,39.2733,39.1991,39.2238,39734.0
2020-10-27 13:20:00,47.54,47.6,47.47,47.59,46335.0,39.2238,39.2733,39.166,39.2651,46335.0
2020-10-27 13:25:00,47.58,47.85,47.56,47.84,34219.0,39.2568,39.4796,39.2403,39.4713,34219.0
2020-10-27 13:30:00,47.86,47.87,47.76,47.79,24094.0,39.4878,39.4961,39.4053,39.4301,24094.0
2020-10-27 13:35:00,47.79,47.79,47.63,47.64,12539.0,39.4301,39.4301,39.2981,39.3063,12539.0
2020-10-27 13:40:00,47.65,47.76,47.6,47.7,17287.0,39.3146,39.4053,39.2733,39.3558,17287.0
2020-10-27 13:45:00,47.69,47.71,47.62,47.66,14908.0,39.3476,39.3641,39.2898,39.3228,14908.0
2020-10-27 13:50:00,47.66,47.75,47.63,47.71,20413.0,39.3228,39.3971,39.2981,39.3641,20413.0
2020-10-27 13:55:00,47.73,47.85,47.68,47.84,13168.0,39.3806,39.4796,39.3393,39.4713,13168.0
2020-10-27 14:00:00,47.83,47.9,47.75,47.79,19642.0,39.4631,39.5208,39.3971,39.4301,19642.0
2020-10-27 14:05:00,47.8,47.84,47.76,47.84,16628.0,39.4383,39.4713,39.4053,39.4713,16628.0
2020-10-27 14:10:00,47.82,47.89,47.74,47.84,13830.0,39.4548,39.5126,39.3888,39.4713,13830.0
2020-10-27 14:15:00,47.84,47.85,47.66,47.67,22508.0,39.4713,39.4796,39.3228,39.3311,22508.0
2020-10-27 14:20:00,47.68,47.76,47.66,47.73,14563.0,39.3393,39.4053,39.3228,39.3806,14563.0
2020-10-27 14:25:00,47.73,47.81,47.69,47.72,12111.0,39.3806,39.4466,39.3476,39.3723,12111.0
2020-10-27 14:30:00,47.73,47.74,47.66,47.71,15060.0,39.3806,39.3888,39.3228,39.3641,15060.0
2020-10-27 14:35:00,47.7,47.75,47.65,47.66,12292.0,39.3558,39.3971,39.3146,39.3228,12292.0
2020-10-27 14:40:00,47.65,47.68,47.59,47.64,20279.0,39.3146,39.3393,39.2651,39.3063,20279.0
2020-10-27 14:45:00,47.65,47.65,47.52,47.63,22696.0,39.3146,39.3146,39.2073,39.2981,22696.0
2020-10-27 14:50:00,47.64,47.64,47.54,47.61,19225.0,39.3063,39.3063,39.2238,39.2816,19225.0
2020-10-27 14:55:00,47.6,47.6,47.47,47.57,23896.0,39.2733,39.2733,39.166,39.2486,23896.0
2020-10-27 15:00:00,47.57,47.64,47.51,47.52,19510.0,39.2486,39.3063,39.1991,39.2073,19510.0
2020-10-27 15:05:00,47.52,47.52,47.37,47.39,61981.0,39.2073,39.2073,39.0835,39.1,61981.0
2020-10-27 15:10:00,47.4,47.44,47.38,47.4,21283.0,39.1083,39.1413,39.0918,39.1083,21283.0
2020-10-27 15:15:00,47.39,47.4,47.33,47.33,28129.0,39.1,39.1083,39.0505,39.0505,28129.0
2020-10-27 15:20:00,47.34,47.46,47.33,47.39,32121.0,39.0588,39.1578,39.0505,39.1,32121.0
2020-10-27 15:25:00,47.39,47.39,47.23,47.26,44000.0,39.1,39.1,38.968,38.9928,44000.0
2020-10-27 15:30:00,47.25,47.31,47.24,47.29,26789.0,38.9845,39.034,38.9763,39.0175,26789.0
2020-10-27 15:35:00,47.29,47.32,47.13,47.18,39102.0,39.0175,39.0423,38.8855,38.9268,39102.0
2020-10-27 15:40:00,47.18,47.22,47.02,47.1,58526.0,38.9268,38.9598,38.7948,38.8608,58526.0
2020-10-27 15:45:00,47.11,47.15,47.06,47.1,55382.0,38.869,38.902,38.8278,38.8608,55382.0
2020-10-27 15:50:00,47.1,47.28,47.08,47.26,82051.0,38.8608,39.0093,38.8443,38.9928,82051.0
2020-10-27 15:55:00,47.26,47.27,47.05,47.07,205329.0,38.9928,39.001,38.8195,38.836,205329.0
2020-10-28 09:30:00,45.73,45.99,45.4,45.59,129627.0,37.7304,37.9449,37.4582,37.6149,129627.0
2020-10-28 09:35:00,45.61,46.01,45.47,45.94,61669.0,37.6314,37.9614,37.5159,37.9037,61669.0
2020-10-28 09:40:00,45.95,46.5,45.94,46.4,38534.0,37.9119,38.3657,37.9037,38.2832,38534.0
2020-10-28 09:45:00,46.38,46.4,45.94,46.02,35286.0,38.2667,38.2832,37.9037,37.9697,35286.0
2020-10-28 09:50:00,46.02,46.07,45.76,45.77,34571.0,37.9697,38.011,37.7552,37.7634,34571.0
2020-10-28 09:55:00,45.77,45.77,45.39,45.4,51368.0,37.7634,37.7634,37.4499,37.4582,51368.0
2020-10-28 10:00:00,45.4,45.41,45.12,45.14,80118.0,37.4582,37.4664,37.2271,37.2436,80118.0
2020-10-28 10:05:00,45.11,45.25,44.96,45.21,108946.0,37.2189,37.3344,37.0951,37.3014,108946.0
2020-10-28 10:10:00,45.21,45.56,45.21,45.45,37063.0,37.3014,37.5902,37.3014,37.4994,37063.0
2020-10-28 10:15:00,45.44,45.62,45.17,45.17,36750.0,37.4912,37.6397,37.2684,37.2684,36750.0
2020-10-28 10:20:00,45.14,45.2,44.95,44.95,59812.0,37.2436,37.2931,37.0869,37.0869,59812.0
2020-10-28 10:25:00,44.97,45.05,44.72,44.91,133179.0,37.1034,37.1694,36.8971,37.0539,133179.0
2020-10-28 10:30:00,44.89,44.98,44.77,44.8,56553.0,37.0374,37.1116,36.9384,36.9631,56553.0
2020-10-28 10:35:00,44.77,45.02,44.76,45.02,52075.0,36.9384,37.1446,36.9301,37.1446,52075.0
2020-10-28 10:40:00,45.01,45.06,44.8,44.8,40467.0,37.1364,37.1776,36.9631,36.9631,40467.0
2020-10-28 10:45:00,44.8,44.8,44.54,44.58,68173.0,36.9631,36.9631,36.7486,36.7816,68173.0
2020-10-28 10:50:00,44.58,44.6,44.41,44.51,85268.0,36.7816,36.7981,36.6413,36.7238,85268.0
2020-10-28 10:55:00,44.49,44.56,44.3,44.3,38023.0,36.7073,36.7651,36.5506,36.5506,38023.0
2020-10-28 11:00:00,44.29,44.43,44.25,44.32,54987.0,36.5423,36.6578,36.5093,36.5671,54987.0
2020-10-28 11:05:00,44.34,44.67,44.33,44.61,57414.0,36.5836,36.8559,36.5753,36.8064,57414.0
2020-10-28 11:10:00,44.6,44.66,44.3,44.42,47516.0,36.7981,36.8476,36.5506,36.6496,47516.0
2020-10-28 11:15:00,44.41,44.64,44.39,44.63,36795.0,36.6413,36.8311,36.6248,36.8229,36795.0
2020-10-28 11:20:00,44.61,44.75,44.61,44.7,26201.0,36.8064,36.9219,36.8064,36.8806,26201.0
2020-10-28 11:25:00,44.72,44.84,44.61,44.84,32908.0,36.8971,36.9961,36.8064,36.9961,32908.0
2020-10-28 11:30:00,44.83,44.87,44.64,44.72,57068.0,36.9879,37.0209,36.8311,36.8971,57068.0
2020-10-28 11:35:00,44.74,44.9,44.74,44.86,36010.0,36.9136,37.0456,36.9136,37.0126,36010.0
2020-10-28 11:40:00,44.85,45.12,44.83,45.05,29602.0,37.0044,37.2271,36.9879,37.1694,29602.0
2020-10-28 11:45:00,45.06,45.21,45.04,45.08,56600.0,37.1776,37.3014,37.1611,37.1941,56600.0
2020-10-28 11:50:00,45.09,45.35,45.05,45.26,35455.0,37.2024,37.4169,37.1694,37.3426,35455.0
2020-10-28 11:55:00,45.25,45.44,45.23,45.4,42035.0,37.3344,37.4912,37.3179,37.4582,42035.0
2020-10-28 12:00:00,45.4,45.53,45.39,45.52,46407.0,37.4582,37.5654,37.4499,37.5572,46407.0
2020-10-28 12:05:00,45.48,45.7,45.43,45.63,45596.0,37.5242,37.7057,37.4829,37.6479,45596.0
2020-10-28 12:10:00,45.6,45.65,45.48,45.48,27254.0,37.6232,37.6644,37.5242,37.5242,27254.0
2020-10-28 12:15:00,45.47,45.54,45.37,45.44,34714.0,37.5159,37.5737,37.4334,37.4912,34714.0
2020-10-28 12:20:00,45.44,45.53,45.37,45.51,31319.0,37.4912,37.5654,37.4334,37.5489,31319.0
2020-10-28 12:25:00,45.52,45.55,45.47,45.51,37454.0,37.5572,37.5819,37.5159,37.5489,37454.0
2020-10-28 12:30:00,45.52,45.72,45.44,45.63,29283.0,37.5572,37.7222,37.4912,37.6479,29283.0
2020-10-28 12:35:00,45.66,45.71,45.31,45.32,23658.0,37.6727,37.7139,37.3839,37.3922,23658.0
2020-10-28 12:40:00,45.29,45.29,45.07,45.21,43250.0,37.3674,37.3674,37.1859,37.3014,43250.0
2020-10-28 12:45:00,45.21,45.37,45.2,45.25,48150.0,37.3014,37.4334,37.2931,37.3344,48150.0
2020-10-28 12:50:00,45.27,45.47,45.26,45.4,25568.0,37.3509,37.5159,37.3426,37.4582,25568.0
2020-10-28 12:55:00,45.37,45.53,45.33,45.47,27115.0,37.4334,37.5654,37.4004,37.5159,27115.0
2020-10-28 13:00:00,45.45,45.53,45.29,45.29,24697.0,37.4994,37.5654,37.3674,37.3674,24697.0
2020-10-28 13:05:00,45.31,45.33,45.2,45.23,28003.0,37.3839,37.4004,37.2931,37.3179,28003.0
2020-10-28 13:10:00,45.21,45.27,45.01,45.02,18384.0,37.3014,37.3509,37.1364,37.1446,18384.0
2020-10-28 13:15:00,45.06,45.18,45.01,45.18,28496.0,37.1776,37.2766,37.1364,37.2766,28496.0
2020-10-28 13:20:00,45.16,45.16,44.89,45.12,70204.0,37.2601,37.2601,37.0374,37.2271,70204.0
2020-10-28 13:25:00,45.13,45.33,44.98,45.33,34177.0,37.2354,37.4004,37.1116,37.4004,34177.0
2020-10-28 13:30:00,45.29,45.38,45.1,45.35,24838.0,37.3674,37.4417,37.2106,37.4169,24838.0
2020-10-28 13:35:00,45.37,45.45,45.23,45.23,23474.0,37.4334,37.4994,37.3179,37.3179,23474.0
2020-10-28 13:40:00,45.25,45.27,45.05,45.11,19644.0,37.3344,37.3509,37.1694,37.2189,19644.0
2020-10-28 13:45:00,45.09,45.12,44.87,44.99,36235.0,37.2024,37.2271,37.0209,37.1199,36235.0
2020-10-28 13:50:00,44.97,45.16,44.95,45.15,19151.0,37.1034,37.2601,37.0869,37.2519,19151.0
2020-10-28 13:55:00,45.15,45.19,45.02,45.12,29087.0,37.2519,37.2849,37.1446,37.2271,29087.0
2020-10-28 14:00:00,45.08,45.1,44.94,45.02,22105.0,37.1941,37.2106,37.0786,37.1446,22105.0
2020-10-28 14:05:00,45.0,45.05,44.87,44.89,25668.0,37.1281,37.1694,37.0209,37.0374,25668.0
2020-10-28 14:10:00,44.89,44.89,44.62,44.64,21482.0,37.0374,37.0374,36.8146,36.8311,21482.0
2020-10-28 14:15:00,44.63,44.72,44.59,44.69,22949.0,36.8229,36.8971,36.7898,36.8724,22949.0
2020-10-28 14:20:00,44.68,44.92,44.68,44.9,21875.0,36.8641,37.0621,36.8641,37.0456,21875.0
2020-10-28 14:25:00,44.89,44.97,44.84,44.9,40801.0,37.0374,37.1034,36.9961,37.0456,40801.0
2020-10-28 14:30:00,44.92,44.94,44.78,44.82,23568.0,37.0621,37.0786,36.9466,36.9796,23568.0
2020-10-28 14:35:00,44.83,44.84,44.55,44.59,47442.0,36.9879,36.9961,36.7568,36.7898,47442.0
2020-10-28 14:40:00,44.59,44.71,44.57,44.67,29967.0,36.7898,36.8889,36.7733,36.8559,29967.0
2020-10-28 14:45:00,44.68,44.85,44.64,44.77,36985.0,36.8641,37.0044,36.8311,36.9384,36985.0
2020-10-28 14:50:00,44.79,44.82,44.55,44.58,33125.0,36.9549,36.9796,36.7568,36.7816,33125.0
2020-10-28 14:55:00,44.57,44.8,44.56,44.66,55974.0,36.7733,36.9631,36.7651,36.8476,55974.0
2020-10-28 15:00:00,44.66,44.69,44.47,44.49,53295.0,36.8476,36.8724,36.6908,36.7073,53295.0
2020-10-28 15:05:00,44.5,44.53,44.4,44.41,46674.0,36.7156,36.7403,36.6331,36.6413,46674.0
2020-10-28 15:10:00,44.41,44.58,44.39,44.51,52690.0,36.6413,36.7816,36.6248,36.7238,52690.0
2020-10-28 15:15:00,44.49,44.51,44.38,44.4,33125.0,36.7073,36.7238,36.6166,36.6331,33125.0
2020-10-28 15:20:00,44.4,44.58,44.38,44.57,38598.0,36.6331,36.7816,36.6166,36.7733,38598.0
2020-10-28 15:25:00,44.56,44.73,44.52,44.65,55661.0,36.7651,36.9054,36.7321,36.8394,55661.0
2020-10-28 15:30:00,44.66,44.76,44.64,44.67,39381.0,36.8476,36.9301,36.8311,36.8559,39381.0
2020-10-28 15:35:00,44.68,44.74,44.59,44.59,46094.0,36.8641,36.9136,36.7898,36.7898,46094.0
2020-10-28 15:40:00,44.59,44.6,44.51,44.55,60141.0,36.7898,36.7981,36.7238,36.7568,60141.0
2020-10-28 15:45:00,44.54,44.54,44.35,44.42,76662.0,36.7486,36.7486,36.5918,36.6496,76662.0
2020-10-28 15:50:00,44.41,44.42,44.25,44.33,102160.0,36.6413,36.6496,36.5093,36.5753,102160.0
2020-10-28 15:55:00,44.34,44.35,44.14,44.22,276815.0,36.5836,36.5918,36.4186,36.4846,276815.0
2020-10-29 09:30:00,43.62,43.9,43.47,43.73,95746.0,35.9895,36.2206,35.8658,36.0803,95746.0
2020-10-29 09:35:00,43.65,43.84,43.27,43.83,41016.0,36.0143,36.171,35.7008,36.1628,41016.0
2020-10-29 09:40:00,43.77,43.83,43.35,43.7,41609.0,36.1133,36.1628,35.7668,36.0555,41609.0
2020-10-29 09:45:00,43.67,44.17,43.61,44.15,33506.0,36.0308,36.4433,35.9813,36.4268,33506.0
2020-10-29 09:50:00,44.15,44.25,43.96,44.24,42222.0,36.4268,36.5093,36.2701,36.5011,42222.0
2020-10-29 09:55:00,44.24,44.47,44.18,44.31,36361.0,36.5011,36.6908,36.4516,36.5588,36361.0
2020-10-29 10:00:00,44.32,44.67,44.22,44.55,23977.0,36.5671,36.8559,36.4846,36.7568,23977.0
2020-10-29 10:05:00,44.5,44.53,44.09,44.13,27887.0,36.7156,36.7403,36.3773,36.4103,27887.0
2020-10-29 10:10:00,44.17,44.28,43.9,44.02,33690.0,36.4433,36.5341,36.2206,36.3196,33690.0
2020-10-29 10:15:00,44.04,44.32,43.93,44.3,15891.0,36.3361,36.5671,36.2453,36.5506,15891.0
2020-10-29 10:20:00,44.37,44.44,44.26,44.31,37781.0,36.6083,36.6661,36.5176,36.5588,37781.0
2020-10-29 10:25:00,44.27,44.41,44.27,44.34,37277.0,36.5258,36.6413,36.5258,36.5836,37277.0
2020-10-29 10:30:00,44.34,44.91,44.33,44.82,45297.0,36.5836,37.0539,36.5753,36.9796,45297.0
2020-10-29 10:35:00,44.82,45.04,44.74,44.99,27919.0,36.9796,37.1611,36.9136,37.1199,27919.0
2020-10-29 10:40:00,45.05,45.07,44.85,44.85,31562.0,37.1694,37.1859,37.0044,37.0044,31562.0
2020-10-29 10:45:00,44.85,45.08,44.8,45.01,24731.0,37.0044,37.1941,36.9631,37.1364,24731.0
2020-10-29 10:50:00,45.03,45.22,44.9,44.97,38015.0,37.1529,37.3096,37.0456,37.1034,38015.0
2020-10-29 10:55:00,44.97,45.0,44.68,44.77,35636.0,37.1034,37.1281,36.8641,36.9384,35636.0
2020-10-29 11:00:00,44.74,44.92,44.65,44.73,22706.0,36.9136,37.0621,36.8394,36.9054,22706.0
2020-10-29 11:05:00,44.72,44.82,44.63,44.63,46266.0,36.8971,36.9796,36.8229,36.8229,46266.0
2020-10-29 11:10:00,44.61,44.87,44.57,44.85,25427.0,36.8064,37.0209,36.7733,37.0044,25427.0
2020-10-29 11:15:00,44.87,44.99,44.78,44.99,14490.0,37.0209,37.1199,36.9466,37.1199,14490.0
2020-10-29 11:20:00,44.97,44.99,44.81,44.87,21637.0,37.1034,37.1199,36.9714,37.0209,21637.0
2020-10-29 11:25:00,44.88,44.97,44.64,44.65,24065.0,37.0291,37.1034,36.8311,36.8394,24065.0
2020-10-29 11:30:00,44.66,44.67,44.54,44.61,21598.0,36.8476,36.8559,36.7486,36.8064,21598.0
2020-10-29 11:35:00,44.63,44.77,44.57,44.73,28326.0,36.8229,36.9384,36.7733,36.9054,28326.0
2020-10-29 11:40:00,44.7,44.75,44.61,44.62,20415.0,36.8806,36.9219,36.8064,36.8146,20415.0
2020-10-29 11:45:00,44.63,44.83,44.62,44.77,20400.0,36.8229,36.9879,36.8146,36.9384,20400.0
2020-10-29 11:50:00,44.75,44.93,44.73,44.83,14639.0,36.9219,37.0704,36.9054,36.9879,14639.0
2020-10-29 11:55:00,44.83,44.96,44.68,44.85,27660.0,36.9879,37.0951,36.8641,37.0044,27660.0
2020-10-29 12:00:00,44.82,44.92,44.79,44.88,15065.0,36.9796,37.0621,36.9549,37.0291,15065.0
2020-10-29 12:05:00,44.87,45.06,44.85,45.06,26517.0,37.0209,37.1776,37.0044,37.1776,26517.0
2020-10-29 12:10:00,45.02,45.23,44.99,45.22,24769.0,37.1446,37.3179,37.1199,37.3096,24769.0
2020-10-29 12:15:00,45.2,45.31,45.15,45.22,26238.0,37.2931,37.3839,37.2519,37.3096,26238.0
2020-10-29 12:20:00,45.18,45.18,45.08,45.13,14814.0,37.2766,37.2766,37.1941,37.2354,14814.0
2020-10-29 12:25:00,45.15,45.22,45.12,45.18,18053.0,37.2519,37.3096,37.2271,37.2766,18053.0
2020-10-29 12:30:00,45.2,45.25,45.14,45.21,16988.0,37.2931,37.3344,37.2436,37.3014,16988.0
2020-10-29 12:35:00,45.21,45.37,45.09,45.29,31831.0,37.3014,37.4334,37.2024,37.3674,31831.0
2020-10-29 12:40:00,45.26,45.32,45.2,45.23,15067.0,37.3426,37.3922,37.2931,37.3179,15067.0
2020-10-29 12:45:00,45.22,45.25,45.06,45.06,20924.0,37.3096,37.3344,37.1776,37.1776,20924.0
2020-10-29 12:50:00,45.08,45.21,45.04,45.21,14475.0,37.1941,37.3014,37.1611,37.3014,14475.0
2020-10-29 12:55:00,45.18,45.18,45.05,45.16,16420.0,37.2766,37.2766,37.1694,37.2601,16420.0
2020-10-29 13:00:00,45.16,45.18,45.04,45.13,14427.0,37.2601,37.2766,37.1611,37.2354,14427.0
2020-10-29 13:05:00,45.15,45.15,44.99,45.04,29373.0,37.2519,37.2519,37.1199,37.1611,29373.0
2020-10-29 13:10:00,45.05,45.06,44.9,44.98,35601.0,37.1694,37.1776,37.0456,37.1116,35601.0
2020-10-29 13:15:00,44.96,45.09,44.93,45.06,23156.0,37.0951,37.2024,37.0704,37.1776,23156.0
2020-10-29 13:20:00,45.07,45.26,45.04,45.18,26917.0,37.1859,37.3426,37.1611,37.2766,26917.0
2020-10-29 13:25:00,45.19,45.24,45.14,45.16,30597.0,37.2849,37.3261,37.2436,37.2601,30597.0
2020-10-29 13:30:00,45.16,45.35,45.15,45.3,39783.0,37.2601,37.4169,37.2519,37.3756,39783.0
2020-10-29 13:35:00,45.28,45.28,45.14,45.2,60256.0,37.3591,37.3591,37.2436,37.2931,60256.0
2020-10-29 13:40:00,45.2,45.35,45.2,45.34,25840.0,37.2931,37.4169,37.2931,37.4087,25840.0
2020-10-29 13:45:00,45.33,45.46,45.27,45.41,25217.0,37.4004,37.5077,37.3509,37.4664,25217.0
2020-10-29 13:50:00,45.43,45.56,45.37,45.56,29610.0,37.4829,37.5902,37.4334,37.5902,29610.0
2020-10-29 13:55:00,45.56,45.58,45.38,45.47,37354.0,37.5902,37.6067,37.4417,37.5159,37354.0
2020-10-29 14:00:00,45.47,45.64,45.43,45.43,71375.0,37.5159,37.6562,37.4829,37.4829,71375.0
2020-10-29 14:05:00,45.45,45.51,45.36,45.41,39646.0,37.4994,37.5489,37.4252,37.4664,39646.0
2020-10-29 14:10:00,45.41,45.48,45.21,45.31,45961.0,37.4664,37.5242,37.3014,37.3839,45961.0
2020-10-29 14:15:00,45.33,45.48,45.28,45.47,33672.0,37.4004,37.5242,37.3591,37.5159,33672.0
2020-10-29 14:20:00,45.46,45.67,45.43,45.67,28831.0,37.5077,37.6809,37.4829,37.6809,28831.0
2020-10-29 14:25:00,45.68,45.74,45.56,45.56,32348.0,37.6892,37.7387,37.5902,37.5902,32348.0
2020-10-29 14:30:00,45.53,45.58,45.4,45.57,50080.0,37.5654,37.6067,37.4582,37.5984,50080.0
2020-10-29 14:35:00,45.57,45.59,45.36,45.41,35315.0,37.5984,37.6149,37.4252,37.4664,35315.0
2020-10-29 14:40:00,45.42,45.52,45.38,45.39,30478.0,37.4747,37.5572,37.4417,37.4499,30478.0
2020-10-29 14:45:00,45.38,45.44,45.28,45.34,42991.0,37.4417,37.4912,37.3591,37.4087,42991.0
2020-10-29 14:50:00,45.34,45.51,45.34,45.49,41167.0,37.4087,37.5489,37.4087,37.5324,41167.0
2020-10-29 14:55:00,45.49,45.59,45.46,45.53,53508.0,37.5324,37.6149,37.5077,37.5654,53508.0
2020-10-29 15:00:00,45.55,45.57,45.46,45.52,40977.0,37.5819,37.5984,37.5077,37.5572,40977.0
2020-10-29 15:05:00,45.51,45.66,45.5,45.53,38343.0,37.5489,37.6727,37.5407,37.5654,38343.0
2020-10-29 15:10:00,45.52,45.54,45.35,45.38,33789.0,37.5572,37.5737,37.4169,37.4417,33789.0
2020-10-29 15:15:00,45.38,45.5,45.26,45.3,81207.0,37.4417,37.5407,37.3426,37.3756,81207.0
2020-10-29 15:20:00,45.3,45.4,45.26,45.4,45628.0,37.3756,37.4582,37.3426,37.4582,45628.0
2020-10-29 15:25:00,45.39,45.5,45.36,45.49,58225.0,37.4499,37.5407,37.4252,37.5324,58225.0
2020-10-29 15:30:00,45.48,45.65,45.43,45.62,60398.0,37.5242,37.6644,37.4829,37.6397,60398.0
2020-10-29 15:35:00,45.62,45.73,45.54,45.73,43054.0,37.6397,37.7304,37.5737,37.7304,43054.0
2020-10-29 15:40:00,45.71,45.78,45.68,45.76,45305.0,37.7139,37.7717,37.6892,37.7552,45305.0
2020-10-29 15:45:00,45.77,46.06,45.75,46.03,119692.0,37.7634,38.0027,37.7469,37.9779,119692.0
2020-10-29 15:50:00,46.03,46.18,45.85,46.14,131048.0,37.9779,38.1017,37.8294,38.0687,131048.0
2020-10-29 15:55:00,46.14,46.15,45.91,45.98,338848.0,38.0687,38.077,37.8789,37.9367,338848.0
2020-10-30 09:30:00,45.38,45.42,45.0,45.26,81229.0,37.4417,37.4747,37.1281,37.3426,81229.0
2020-10-30 09:35:00,45.26,45.71,44.91,45.58,81819.0,37.3426,37.7139,37.0539,37.6067,81819.0
2020-10-30 09:40:00,45.61,45.77,45.46,45.73,27092.0,37.6314,37.7634,37.5077,37.7304,27092.0
2020-10-30 09:45:00,45.68,46.07,45.58,45.71,29054.0,37.6892,38.011,37.6067,37.7139,29054.0
2020-10-30 09:50:00,45.67,45.94,45.63,45.88,18252.0,37.6809,37.9037,37.6479,37.8542,18252.0
2020-10-30 09:55:00,45.89,46.28,45.88,46.08,36168.0,37.8624,38.1842,37.8542,38.0192,36168.0
2020-10-30 10:00:00,46.11,46.18,45.53,45.54,50982.0,38.044,38.1017,37.5654,37.5737,50982.0
2020-10-30 10:05:00,45.57,45.57,45.13,45.47,35917.0,37.5984,37.5984,37.2354,37.5159,35917.0
2020-10-30 10:10:00,45.43,45.65,45.4,45.54,36993.0,37.4829,37.6644,37.4582,37.5737,36993.0
2020-10-30 10:15:00,45.56,45.61,45.31,45.4,26691.0,37.5902,37.6314,37.3839,37.4582,26691.0
2020-10-30 10:20:00,45.4,45.56,45.32,45.35,29951.0,37.4582,37.5902,37.3922,37.4169,29951.0
2020-10-30 10:25:00,45.39,45.41,45.04,45.23,39186.0,37.4499,37.4664,37.1611,37.3179,39186.0
2020-10-30 10:30:00,45.21,45.36,44.98,45.3,59865.0,37.3014,37.4252,37.1116,37.3756,59865.0
2020-10-30 10:35:00,45.28,45.57,45.21,45.57,40904.0,37.3591,37.5984,37.3014,37.5984,40904.0
2020-10-30 10:40:00,45.54,45.66,45.33,45.34,57202.0,37.5737,37.6727,37.4004,37.4087,57202.0
2020-10-30 10:45:00,45.38,45.42,45.07,45.18,57505.0,37.4417,37.4747,37.1859,37.2766,57505.0
2020-10-30 10:50:00,45.16,45.84,45.16,45.77,29835.0,37.2601,37.8212,37.2601,37.7634,29835.0
2020-10-30 10:55:00,45.77,46.0,45.43,45.43,51254.0,37.7634,37.9532,37.4829,37.4829,51254.0
2020-10-30 11:00:00,45.49,45.65,45.44,45.57,47204.0,37.5324,37.6644,37.4912,37.5984,47204.0
2020-10-30 11:05:00,45.54,45.87,45.54,45.61,48294.0,37.5737,37.8459,37.5737,37.6314,48294.0
2020-10-30 11:10:00,45.59,46.23,45.59,46.23,27682.0,37.6149,38.143,37.6149,38.143,27682.0
2020-10-30 11:15:00,46.21,46.21,45.86,45.89,40442.0,38.1265,38.1265,37.8377,37.8624,40442.0
2020-10-30 11:20:00,45.89,46.08,45.84,45.97,29533.0,37.8624,38.0192,37.8212,37.9284,29533.0
2020-10-30 11:25:00,45.99,46.04,45.57,45.62,39131.0,37.9449,37.9862,37.5984,37.6397,39131.0
2020-10-30 11:30:00,45.63,45.8,45.62,45.76,20579.0,37.6479,37.7882,37.6397,37.7552,20579.0
2020-10-30 11:35:00,45.75,45.88,45.71,45.8,15495.0,37.7469,37.8542,37.7139,37.7882,15495.0
2020-10-30 11:40:00,45.78,45.92,45.66,45.68,18476.0,37.7717,37.8872,37.6727,37.6892,18476.0
2020-10-30 11:45:00,45.66,45.97,45.61,45.92,30724.0,37.6727,37.9284,37.6314,37.8872,30724.0
2020-10-30 11:50:00,45.89,46.01,45.85,46.01,24131.0,37.8624,37.9614,37.8294,37.9614,24131.0
2020-10-30 11:55:00,46.01,46.02,45.69,45.99,42774.0,37.9614,37.9697,37.6974,37.9449,42774.0
2020-10-30 12:00:00,45.97,46.03,45.89,45.93,33917.0,37.9284,37.9779,37.8624,37.8954,33917.0
2020-10-30 12:05:00,45.93,45.98,45.75,45.75,25048.0,37.8954,37.9367,37.7469,37.7469,25048.0
2020-10-30 12:10:00,45.71,45.71,45.32,45.35,38916.0,37.7139,37.7139,37.3922,37.4169,38916.0
2020-10-30 12:15:00,45.37,45.52,45.33,45.5,24983.0,37.4334,37.5572,37.4004,37.5407,24983.0
2020-10-30 12:20:00,45.53,45.65,45.43,45.57,90801.0,37.5654,37.6644,37.4829,37.5984,90801.0
2020-10-30 12:25:00,45.57,45.59,45.43,45.47,60325.0,37.5984,37.6149,37.4829,37.5159,60325.0
2020-10-30 12:30:00,45.46,45.79,45.44,45.73,112091.0,37.5077,37.7799,37.4912,37.7304,112091.0
2020-10-30 12:35:00,45.72,45.83,45.41,45.48,42554.0,37.7222,37.8129,37.4664,37.5242,42554.0
2020-10-30 12:40:00,45.47,45.5,45.14,45.18,97472.0,37.5159,37.5407,37.2436,37.2766,97472.0
2020-10-30 12:45:00,45.18,45.43,45.1,45.43,31089.0,37.2766,37.4829,37.2106,37.4829,31089.0
2020-10-30 12:50:00,45.4,45.61,45.34,45.49,26898.0,37.4582,37.6314,37.4087,37.5324,26898.0
2020-10-30 12:55:00,45.44,45.53,45.42,45.5,28746.0,37.4912,37.5654,37.4747,37.5407,28746.0
2020-10-30 13:00:00,45.49,45.56,45.39,45.41,28487.0,37.5324,37.5902,37.4499,37.4664,28487.0
2020-10-30 13:05:00,45.43,45.49,45.31,45.38,19150.0,37.4829,37.5324,37.3839,37.4417,19150.0
2020-10-30 13:10:00,45.38,45.55,45.37,45.48,13268.0,37.4417,37.5819,37.4334,37.5242,13268.0
2020-10-30 13:15:00,45.48,45.55,45.33,45.45,34940.0,37.5242,37.5819,37.4004,37.4994,34940.0
2020-10-30 13:20:00,45.4,45.46,45.21,45.29,24676.0,37.4582,37.5077,37.3014,37.3674,24676.0
2020-10-30 13:25:00,45.3,45.3,45.07,45.19,26564.0,37.3756,37.3756,37.1859,37.2849,26564.0
2020-10-30 13:30:00,45.19,45.31,45.1,45.3,28868.0,37.2849,37.3839,37.2106,37.3756,28868.0
2020-10-30 13:35:00,45.29,45.4,45.17,45.34,18764.0,37.3674,37.4582,37.2684,37.4087,18764.0
2020-10-30 13:40:00,45.4,45.49,45.36,45.48,12951.0,37.4582,37.5324,37.4252,37.5242,12951.0
2020-10-30 13:45:00,45.46,45.64,45.44,45.58,35240.0,37.5077,37.6562,37.4912,37.6067,35240.0
2020-10-30 13:50:00,45.56,45.69,45.51,45.53,29838.0,37.5902,37.6974,37.5489,37.5654,29838.0
2020-10-30 13:55:00,45.53,45.93,45.5,45.92,32772.0,37.5654,37.8954,37.5407,37.8872,32772.0
2020-10-30 14:00:00,45.96,46.25,45.93,46.25,34212.0,37.9202,38.1595,37.8954,38.1595,34212.0
2020-10-30 14:05:00,46.18,46.47,46.15,46.25,46462.0,38.1017,38.341,38.077,38.1595,46462.0
2020-10-30 14:10:00,46.25,46.27,45.97,45.99,24650.0,38.1595,38.176,37.9284,37.9449,24650.0
2020-10-30 14:15:00,45.97,45.97,45.81,45.88,17882.0,37.9284,37.9284,37.7964,37.8542,17882.0
2020-10-30 14:20:00,45.91,46.19,45.91,46.08,23599.0,37.8789,38.11,37.8789,38.0192,23599.0
2020-10-30 14:25:00,46.06,46.09,45.88,45.93,19226.0,38.0027,38.0275,37.8542,37.8954,19226.0
2020-10-30 14:30:00,45.86,45.98,45.73,45.97,19556.0,37.8377,37.9367,37.7304,37.9284,19556.0
2020-10-30 14:35:00,45.96,46.05,45.9,45.96,31140.0,37.9202,37.9945,37.8707,37.9202,31140.0
2020-10-30 14:40:00,45.94,45.95,45.77,45.79,16587.0,37.9037,37.9119,37.7634,37.7799,16587.0
2020-10-30 14:45:00,45.78,46.07,45.72,46.05,22969.0,37.7717,38.011,37.7222,37.9945,22969.0
2020-10-30 14:50:00,46.04,46.17,45.97,46.15,13962.0,37.9862,38.0935,37.9284,38.077,13962.0
2020-10-30 14:55:00,46.12,46.25,46.07,46.14,26355.0,38.0522,38.1595,38.011,38.0687,26355.0
2020-10-30 15:00:00,46.12,46.22,46.04,46.2,45120.0,38.0522,38.1347,37.9862,38.1182,45120.0
2020-10-30 15:05:00,46.19,46.24,46.01,46.04,26612.0,38.11,38.1512,37.9614,37.9862,26612.0
2020-10-30 15:10:00,46.06,46.3,46.04,46.26,29497.0,38.0027,38.2007,37.9862,38.1677,29497.0
2020-10-30 15:15:00,46.24,46.31,46.1,46.17,26723.0,38.1512,38.209,38.0357,38.0935,26723.0
2020-10-30 15:20:00,46.18,46.3,46.15,46.24,33652.0,38.1017,38.2007,38.077,38.1512,33652.0
2020-10-30 15:25:00,46.25,46.25,46.01,46.03,28066.0,38.1595,38.1595,37.9614,37.9779,28066.0
2020-10-30 15:30:00,46.03,46.11,45.9,45.91,47314.0,37.9779,38.044,37.8707,37.8789,47314.0
2020-10-30 15:35:00,45.91,46.04,45.82,46.03,36043.0,37.8789,37.9862,37.8047,37.9779,36043.0
2020-10-30 15:40:00,46.04,46.21,45.9,46.21,55936.0,37.9862,38.1265,37.8707,38.1265,55936.0
2020-10-30 15:45:00,46.21,46.29,46.06,46.25,70480.0,38.1265,38.1925,38.0027,38.1595,70480.0
2020-10-30 15:50:00,46.29,46.42,46.19,46.36,79305.0,38.1925,38.2997,38.11,38.2502,79305.0
2020-10-30 15:55:00,46.36,46.74,46.36,46.69,195890.0,38.2502,38.5637,38.2502,38.5225,195890.0
2020-11-02 09:30:00,47.38,47.55,46.76,46.78,130020.0,39.0918,39.2321,38.5803,38.5968,130020.0
2020-11-02 09:35:00,46.78,47.28,46.64,46.64,75173.0,38.5968,39.0093,38.4812,38.4812,75173.0
2020-11-02 09:40:00,46.65,46.87,46.51,46.56,42126.0,38.4895,38.671,38.374,38.4152,42126.0
2020-11-02 09:45:00,46.61,47.15,46.6,47.15,37310.0,38.4565,38.902,38.4482,38.902,37310.0
2020-11-02 09:50:00,47.12,47.16,46.79,46.96,43455.0,38.8773,38.9103,38.605,38.7453,43455.0
2020-11-02 09:55:00,46.98,47.04,46.66,46.87,72335.0,38.7618,38.8113,38.4977,38.671,72335.0
2020-11-02 10:00:00,46.9,47.29,46.89,47.28,52269.0,38.6958,39.0175,38.6875,39.0093,52269.0
2020-11-02 10:05:00,47.25,47.41,47.11,47.34,29749.0,38.9845,39.1165,38.869,39.0588,29749.0
2020-11-02 10:10:00,47.34,47.35,47.13,47.33,29674.0,39.0588,39.067,38.8855,39.0505,29674.0
2020-11-02 10:15:00,47.3,47.46,47.22,47.45,39360.0,39.0258,39.1578,38.9598,39.1495,39360.0
2020-11-02 10:20:00,47.44,47.6,47.39,47.48,36159.0,39.1413,39.2733,39.1,39.1743,36159.0
2020-11-02 10:25:00,47.44,47.53,47.33,47.33,31711.0,39.1413,39.2156,39.0505,39.0505,31711.0
2020-11-02 10:30:00,47.34,47.55,47.27,47.52,29522.0,39.0588,39.2321,39.001,39.2073,29522.0
2020-11-02 10:35:00,47.56,47.65,47.21,47.27,37984.0,39.2403,39.3146,38.9515,39.001,37984.0
2020-11-02 10:40:00,47.28,47.36,47.12,47.35,25532.0,39.0093,39.0753,38.8773,39.067,25532.0
2020-11-02 10:45:00,47.35,47.44,47.2,47.38,16698.0,39.067,39.1413,38.9433,39.0918,16698.0
2020-11-02 10:50:00,47.39,47.63,47.34,47.63,28564.0,39.1,39.2981,39.0588,39.2981,28564.0
2020-11-02 10:55:00,47.6,47.85,47.58,47.83,35109.0,39.2733,39.4796,39.2568,39.4631,35109.0
2020-11-02 11:00:00,47.83,47.84,47.68,47.68,23060.0,39.4631,39.4713,39.3393,39.3393,23060.0
2020-11-02 11:05:00,47.73,47.74,47.56,47.73,27428.0,39.3806,39.3888,39.2403,39.3806,27428.0
2020-11-02 11:10:00,47.75,47.79,47.58,47.71,17538.0,39.3971,39.4301,39.2568,39.3641,17538.0
2020-11-02 11:15:00,47.71,47.79,47.67,47.78,25518.0,39.3641,39.4301,39.3311,39.4218,25518.0
2020-11-02 11:20:00,47.76,47.89,47.67,47.88,22632.0,39.4053,39.5126,39.3311,39.5043,22632.0
2020-11-02 11:25:00,47.86,48.19,47.86,48.15,54326.0,39.4878,39.7601,39.4878,39.7271,54326.0
2020-11-02 11:30:00,48.11,48.12,48.01,48.11,19406.0,39.6941,39.7023,39.6116,39.6941,19406.0
2020-11-02 11:35:00,48.09,48.16,48.03,48.05,23555.0,39.6776,39.7353,39.6281,39.6446,23555.0
2020-11-02 11:40:00,48.06,48.18,48.03,48.1,35616.0,39.6528,39.7518,39.6281,39.6858,35616.0
2020-11-02 11:45:00,48.14,48.14,47.92,47.97,16443.0,39.7188,39.7188,39.5373,39.5786,16443.0
2020-11-02 11:50:00,47.97,47.97,47.8,47.93,13430.0,39.5786,39.5786,39.4383,39.5456,13430.0
2020-11-02 11:55:00,47.96,48.04,47.91,47.95,16486.0,39.5703,39.6363,39.5291,39.5621,16486.0
2020-11-02 12:00:00,47.97,48.08,47.9,47.94,14152.0,39.5786,39.6693,39.5208,39.5538,14152.0
2020-11-02 12:05:00,47.97,48.04,47.93,47.97,12919.0,39.5786,39.6363,39.5456,39.5786,12919.0
2020-11-02 12:10:00,47.95,47.97,47.79,47.92,11963.0,39.5621,39.5786,39.4301,39.5373,11963.0
2020-11-02 12:15:00,47.91,47.98,47.81,47.81,15478.0,39.5291,39.5868,39.4466,39.4466,15478.0
2020-11-02 12:20:00,47.82,47.84,47.7,47.84,24936.0,39.4548,39.4713,39.3558,39.4713,24936.0
2020-11-02 12:25:00,47.86,47.9,47.72,47.88,21612.0,39.4878,39.5208,39.3723,39.5043,21612.0
2020-11-02 12:30:00,47.9,47.98,47.83,47.95,19674.0,39.5208,39.5868,39.4631,39.5621,19674.0
2020-11-02 12:35:00,47.97,48.05,47.91,47.92,15790.0,39.5786,39.6446,39.5291,39.5373,15790.0
2020-11-02 12:40:00,47.89,48.03,47.86,47.88,15068.0,39.5126,39.6281,39.4878,39.5043,15068.0
2020-11-02 12:45:00,47.9,47.95,47.78,47.8,19848.0,39.5208,39.5621,39.4218,39.4383,19848.0
2020-11-02 12:50:00,47.83,48.01,47.8,47.99,20858.0,39.4631,39.6116,39.4383,39.5951,20858.0
2020-11-02 12:55:00,48.0,48.14,47.95,48.11,23933.0,39.6033,39.7188,39.5621,39.6941,23933.0
2020-11-02 13:00:00,48.12,48.14,47.93,47.96,21358.0,39.7023,39.7188,39.5456,39.5703,21358.0
2020-11-02 13:05:00,47.96,48.01,47.77,47.82,17605.0,39.5703,39.6116,39.4136,39.4548,17605.0
2020-11-02 13:10:00,47.84,47.85,47.6,47.65,32909.0,39.4713,39.4796,39.2733,39.3146,32909.0
2020-11-02 13:15:00,47.65,47.65,47.46,47.56,32721.0,39.3146,39.3146,39.1578,39.2403,32721.0
2020-11-02 13:20:00,47.53,47.55,47.38,47.43,32166.0,39.2156,39.2321,39.0918,39.133,32166.0
2020-11-02 13:25:00,47.44,47.44,47.33,47.41,27277.0,39.1413,39.1413,39.0505,39.1165,27277.0
2020-11-02 13:30:00,47.4,47.63,47.36,47.59,37705.0,39.1083,39.2981,39.0753,39.2651,37705.0
2020-11-02 13:35:00,47.61,47.65,47.43,47.44,18633.0,39.2816,39.3146,39.133,39.1413,18633.0
2020-11-02 13:40:00,47.41,47.6,47.41,47.6,20533.0,39.1165,39.2733,39.1165,39.2733,20533.0
2020-11-02 13:45:00,47.62,47.74,47.59,47.63,24252.0,39.2898,39.3888,39.2651,39.2981,24252.0
2020-11-02 13:50:00,47.65,47.65,47.46,47.54,30940.0,39.3146,39.3146,39.1578,39.2238,30940.0
2020-11-02 13:55:00,47.52,47.7,47.5,47.59,16845.0,39.2073,39.3558,39.1908,39.2651,16845.0
2020-11-02 14:00:00,47.59,47.67,47.51,47.66,16173.0,39.2651,39.3311,39.1991,39.3228,16173.0
2020-11-02 14:05:00,47.67,47.83,47.66,47.81,20549.0,39.3311,39.4631,39.3228,39.4466,20549.0
2020-11-02 14:10:00,47.84,47.94,47.8,47.92,19224.0,39.4713,39.5538,39.4383,39.5373,19224.0
2020-11-02 14:15:00,47.94,47.95,47.82,47.89,15123.0,39.5538,39.5621,39.4548,39.5126,15123.0
2020-11-02 14:20:00,47.9,48.16,47.83,48.16,18137.0,39.5208,39.7353,39.4631,39.7353,18137.0
2020-11-02 14:25:00,48.14,48.2,48.09,48.17,21971.0,39.7188,39.7684,39.6776,39.7436,21971.0
2020-11-02 14:30:00,48.2,48.2,48.05,48.07,24148.0,39.7684,39.7684,39.6446,39.6611,24148.0
2020-11-02 14:35:00,48.09,48.24,48.08,48.2,21614.0,39.6776,39.8014,39.6693,39.7684,21614.0
2020-11-02 14:40:00,48.2,48.32,48.15,48.32,32316.0,39.7684,39.8674,39.7271,39.8674,32316.0
2020-11-02 14:45:00,48.3,48.48,48.22,48.23,40211.0,39.8509,39.9994,39.7849,39.7931,40211.0
2020-11-02 14:50:00,48.25,48.28,48.13,48.15,19095.0,39.8096,39.8344,39.7106,39.7271,19095.0
2020-11-02 14:55:00,48.13,48.23,48.1,48.21,25704.0,39.7106,39.7931,39.6858,39.7766,25704.0
2020-11-02 15:00:00,48.24,48.35,48.21,48.28,26188.0,39.8014,39.8921,39.7766,39.8344,26188.0
2020-11-02 15:05:00,48.29,48.37,48.1,48.3,27276.0,39.8426,39.9086,39.6858,39.8509,27276.0
2020-11-02 15:10:00,48.29,48.38,48.16,48.28,33529.0,39.8426,39.9169,39.7353,39.8344,33529.0
2020-11-02 15:15:00,48.29,48.36,48.23,48.36,35495.0,39.8426,39.9004,39.7931,39.9004,35495.0
2020-11-02 15:20:00,48.37,48.4,48.22,48.23,39257.0,39.9086,39.9334,39.7849,39.7931,39257.0
2020-11-02 15:25:00,48.21,48.28,48.16,48.17,36036.0,39.7766,39.8344,39.7353,39.7436,36036.0
2020-11-02 15:30:00,48.2,48.37,48.14,48.16,42488.0,39.7684,39.9086,39.7188,39.7353,42488.0
2020-11-02 15:35:00,48.15,48.18,48.02,48.03,67274.0,39.7271,39.7518,39.6198,39.6281,67274.0
2020-11-02 15:40:00,48.04,48.09,47.9,47.91,57628.0,39.6363,39.6776,39.5208,39.5291,57628.0
2020-11-02 15:45:00,47.9,48.01,47.8,47.96,78634.0,39.5208,39.6116,39.4383,39.5703,78634.0
2020-11-02 15:50:00,47.86,47.98,47.75,47.82,90089.0,39.4878,39.5868,39.3971,39.4548,90089.0
2020-11-02 15:55:00,47.84,48.0,47.78,47.95,178064.0,39.4713,39.6033,39.4218,39.5621,178064.0
2020-11-03 09:30:00,48.62,48.97,48.35,48.82,103021.0,40.1149,40.4037,39.8921,40.2799,103021.0
2020-11-03 09:35:00,48.83,49.04,48.38,48.93,56348.0,40.2881,40.4614,39.9169,40.3707,56348.0
2020-11-03 09:40:00,48.87,48.93,48.49,48.52,67165.0,40.3211,40.3707,40.0076,40.0324,67165.0
2020-11-03 09:45:00,48.57,48.94,48.56,48.79,57751.0,40.0736,40.3789,40.0654,40.2551,57751.0
2020-11-03 09:50:00,48.77,48.99,48.56,48.93,24913.0,40.2386,40.4202,40.0654,40.3707,24913.0
2020-11-03 09:55:00,48.89,48.9,48.65,48.65,19945.0,40.3376,40.3459,40.1396,40.1396,19945.0
2020-11-03 10:00:00,48.64,48.76,48.54,48.71,24725.0,40.1314,40.2304,40.0489,40.1891,24725.0
2020-11-03 10:05:00,48.73,48.8,48.54,48.55,30770.0,40.2056,40.2634,40.0489,40.0571,30770.0
2020-11-03 10:10:00,48.55,48.55,48.13,48.2,68745.0,40.0571,40.0571,39.7106,39.7684,68745.0
2020-11-03 10:15:00,48.23,48.46,48.15,48.43,35647.0,39.7931,39.9829,39.7271,39.9581,35647.0
2020-11-03 10:20:00,48.37,48.41,48.1,48.1,36873.0,39.9086,39.9416,39.6858,39.6858,36873.0
2020-11-03 10:25:00,48.06,48.21,48.01,48.15,17839.0,39.6528,39.7766,39.6116,39.7271,17839.0
2020-11-03 10:30:00,48.18,48.19,47.83,47.92,47409.0,39.7518,39.7601,39.4631,39.5373,47409.0
2020-11-03 10:35:00,47.93,48.06,47.79,48.06,41300.0,39.5456,39.6528,39.4301,39.6528,41300.0
2020-11-03 10:40:00,48.07,48.1,47.88,47.99,25076.0,39.6611,39.6858,39.5043,39.5951,25076.0
2020-11-03 10:45:00,47.99,48.03,47.77,47.84,34632.0,39.5951,39.6281,39.4136,39.4713,34632.0
2020-11-03 10:50:00,47.84,48.15,47.81,48.1,22094.0,39.4713,39.7271,39.4466,39.6858,22094.0
2020-11-03 10:55:00,48.12,48.28,48.05,48.18,29476.0,39.7023,39.8344,39.6446,39.7518,29476.0
2020-11-03 11:00:00,48.2,48.25,47.91,48.14,17617.0,39.7684,39.8096,39.5291,39.7188,17617.0
2020-11-03 11:05:00,48.14,48.17,47.93,47.96,16361.0,39.7188,39.7436,39.5456,39.5703,16361.0
2020-11-03 11:10:00,47.98,48.16,47.95,48.15,15126.0,39.5868,39.7353,39.5621,39.7271,15126.0
2020-11-03 11:15:00,48.16,48.24,48.1,48.16,16633.0,39.7353,39.8014,39.6858,39.7353,16633.0
2020-11-03 11:20:00,48.14,48.2,47.99,47.99,23918.0,39.7188,39.7684,39.5951,39.5951,23918.0
2020-11-03 11:25:00,47.99,48.02,47.78,47.81,15976.0,39.5951,39.6198,39.4218,39.4466,15976.0
2020-11-03 11:30:00,47.77,47.77,47.64,47.68,18772.0,39.4136,39.4136,39.3063,39.3393,18772.0
2020-11-03 11:35:00,47.69,47.77,47.63,47.67,56879.0,39.3476,39.4136,39.2981,39.3311,56879.0
2020-11-03 11:40:00,47.65,47.77,47.53,47.61,35434.0,39.3146,39.4136,39.2156,39.2816,35434.0
2020-11-03 11:45:00,47.62,47.64,47.41,47.43,45045.0,39.2898,39.3063,39.1165,39.133,45045.0
2020-11-03 11:50:00,47.45,47.58,47.4,47.55,42411.0,39.1495,39.2568,39.1083,39.2321,42411.0
2020-11-03 11:55:00,47.54,47.63,47.48,47.48,21122.0,39.2238,39.2981,39.1743,39.1743,21122.0
2020-11-03 12:00:00,47.48,47.55,47.36,47.43,18361.0,39.1743,39.2321,39.0753,39.133,18361.0
2020-11-03 12:05:00,47.43,47.57,47.34,47.56,24766.0,39.133,39.2486,39.0588,39.2403,24766.0
2020-11-03 12:10:00,47.57,47.7,47.53,47.64,28011.0,39.2486,39.3558,39.2156,39.3063,28011.0
2020-11-03 12:15:00,47.65,47.67,47.45,47.45,19777.0,39.3146,39.3311,39.1495,39.1495,19777.0
2020-11-03 12:20:00,47.46,47.48,47.39,47.45,11858.0,39.1578,39.1743,39.1,39.1495,11858.0
2020-11-03 12:25:00,47.43,47.51,47.32,47.38,13975.0,39.133,39.1991,39.0423,39.0918,13975.0
2020-11-03 12:30:00,47.36,47.4,47.3,47.34,15829.0,39.0753,39.1083,39.0258,39.0588,15829.0
2020-11-03 12:35:00,47.34,47.41,47.28,47.3,13226.0,39.0588,39.1165,39.0093,39.0258,13226.0
2020-11-03 12:40:00,47.31,47.34,47.17,47.22,16734.0,39.034,39.0588,38.9185,38.9598,16734.0
2020-11-03 12:45:00,47.22,47.23,47.12,47.13,35448.0,38.9598,38.968,38.8773,38.8855,35448.0
2020-11-03 12:50:00,47.12,47.21,47.06,47.09,28586.0,38.8773,38.9515,38.8278,38.8525,28586.0
2020-11-03 12:55:00,47.1,47.11,46.97,47.07,105603.0,38.8608,38.869,38.7535,38.836,105603.0
2020-11-03 13:00:00,47.09,47.15,47.02,47.09,19056.0,38.8525,38.902,38.7948,38.8525,19056.0
2020-11-03 13:05:00,47.11,47.32,47.07,47.2,22258.0,38.869,39.0423,38.836,38.9433,22258.0
2020-11-03 13:10:00,47.21,47.28,47.14,47.22,28275.0,38.9515,39.0093,38.8938,38.9598,28275.0
2020-11-03 13:15:00,47.22,47.22,47.1,47.11,18922.0,38.9598,38.9598,38.8608,38.869,18922.0
2020-11-03 13:20:00,47.12,47.18,47.06,47.14,31439.0,38.8773,38.9268,38.8278,38.8938,31439.0
2020-11-03 13:25:00,47.15,47.16,47.06,47.13,22580.0,38.902,38.9103,38.8278,38.8855,22580.0
2020-11-03 13:30:00,47.13,47.22,47.11,47.17,23955.0,38.8855,38.9598,38.869,38.9185,23955.0
2020-11-03 13:35:00,47.17,47.21,47.08,47.12,20997.0,38.9185,38.9515,38.8443,38.8773,20997.0
2020-11-03 13:40:00,47.11,47.11,46.97,47.0,25507.0,38.869,38.869,38.7535,38.7783,25507.0
2020-11-03 13:45:00,47.02,47.04,46.85,46.85,21261.0,38.7948,38.8113,38.6545,38.6545,21261.0
2020-11-03 13:50:00,46.87,47.01,46.86,46.96,15947.0,38.671,38.7865,38.6628,38.7453,15947.0
2020-11-03 13:55:00,46.96,47.1,46.91,47.06,18163.0,38.7453,38.8608,38.704,38.8278,18163.0
2020-11-03 14:00:00,47.06,47.27,47.06,47.18,23407.0,38.8278,39.001,38.8278,38.9268,23407.0
2020-11-03 14:05:00,47.22,47.35,47.21,47.35,12046.0,38.9598,39.067,38.9515,39.067,12046.0
2020-11-03 14:10:00,47.36,47.45,47.31,47.31,20366.0,39.0753,39.1495,39.034,39.034,20366.0
2020-11-03 14:15:00,47.35,47.35,47.24,47.27,13704.0,39.067,39.067,38.9763,39.001,13704.0
2020-11-03 14:20:00,47.28,47.31,47.22,47.23,11640.0,39.0093,39.034,38.9598,38.968,11640.0
2020-11-03 14:25:00,47.22,47.29,47.16,47.2,16579.0,38.9598,39.0175,38.9103,38.9433,16579.0
2020-11-03 14:30:00,47.2,47.46,47.2,47.43,15594.0,38.9433,39.1578,38.9433,39.133,15594.0
2020-11-03 14:35:00,47.46,47.5,47.36,47.42,17496.0,39.1578,39.1908,39.0753,39.1248,17496.0
2020-11-03 14:40:00,47.41,47.54,47.4,47.51,16507.0,39.1165,39.2238,39.1083,39.1991,16507.0
2020-11-03 14:45:00,47.51,47.65,47.48,47.59,36402.0,39.1991,39.3146,39.1743,39.2651,36402.0
2020-11-03 14:50:00,47.58,47.61,47.46,47.51,17165.0,39.2568,39.2816,39.1578,39.1991,17165.0
2020-11-03 14:55:00,47.52,47.59,47.49,47.55,20304.0,39.2073,39.2651,39.1826,39.2321,20304.0
2020-11-03 15:00:00,47.53,47.65,47.39,47.64,55398.0,39.2156,39.3146,39.1,39.3063,55398.0
2020-11-03 15:05:00,47.62,47.62,47.48,47.54,37466.0,39.2898,39.2898,39.1743,39.2238,37466.0
2020-11-03 15:10:00,47.54,47.57,47.45,47.49,24761.0,39.2238,39.2486,39.1495,39.1826,24761.0
2020-11-03 15:15:00,47.47,47.55,47.44,47.55,15823.0,39.166,39.2321,39.1413,39.2321,15823.0
2020-11-03 15:20:00,47.56,47.56,47.27,47.32,19225.0,39.2403,39.2403,39.001,39.0423,19225.0
2020-11-03 15:25:00,47.34,47.53,47.33,47.51,32747.0,39.0588,39.2156,39.0505,39.1991,32747.0
2020-11-03 15:30:00,47.52,47.66,47.52,47.66,26741.0,39.2073,39.3228,39.2073,39.3228,26741.0
2020-11-03 15:35:00,47.66,47.7,47.58,47.63,34462.0,39.3228,39.3558,39.2568,39.2981,34462.0
2020-11-03 15:40:00,47.65,47.78,47.61,47.68,57625.0,39.3146,39.4218,39.2816,39.3393,57625.0
2020-11-03 15:45:00,47.68,47.85,47.66,47.84,45769.0,39.3393,39.4796,39.3228,39.4713,45769.0
2020-11-03 15:50:00,47.82,47.86,47.73,47.84,59065.0,39.4548,39.4878,39.3806,39.4713,59065.0
2020-11-03 15:55:00,47.84,47.85,47.5,47.51,121966.0,39.4713,39.4796,39.1908,39.1991,121966.0
2020-11-04 09:30:00,47.66,47.7,46.88,46.94,97304.0,39.3228,39.3558,38.6793,38.7288,97304.0
2020-11-04 09:35:00,47.14,47.26,46.61,47.01,70725.0,38.8938,38.9928,38.4565,38.7865,70725.0
2020-11-04 09:40:00,47.06,47.4,46.86,46.92,35997.0,38.8278,39.1083,38.6628,38.7123,35997.0
2020-11-04 09:45:00,46.92,47.46,46.85,47.46,31065.0,38.7123,39.1578,38.6545,39.1578,31065.0
2020-11-04 09:50:00,47.41,47.57,47.19,47.25,22976.0,39.1165,39.2486,38.935,38.9845,22976.0
2020-11-04 09:55:00,47.2,47.56,47.05,47.56,36744.0,38.9433,39.2403,38.8195,39.2403,36744.0
2020-11-04 10:00:00,47.51,47.9,47.47,47.79,33835.0,39.1991,39.5208,39.166,39.4301,33835.0
2020-11-04 10:05:00,47.78,48.07,47.77,48.04,24851.0,39.4218,39.6611,39.4136,39.6363,24851.0
2020-11-04 10:10:00,48.07,48.07,47.82,47.97,26487.0,39.6611,39.6611,39.4548,39.5786,26487.0
2020-11-04 10:15:00,47.98,48.33,47.92,48.27,25380.0,39.5868,39.8756,39.5373,39.8261,25380.0
2020-11-04 10:20:00,48.28,48.58,48.24,48.49,42850.0,39.8344,40.0819,39.8014,40.0076,42850.0
2020-11-04 10:25:00,48.5,48.64,48.23,48.55,32016.0,40.0159,40.1314,39.7931,40.0571,32016.0
2020-11-04 10:30:00,48.57,48.65,48.23,48.28,46667.0,40.0736,40.1396,39.7931,39.8344,46667.0
2020-11-04 10:35:00,48.32,48.32,48.03,48.14,40735.0,39.8674,39.8674,39.6281,39.7188,40735.0
2020-11-04 10:40:00,48.14,48.14,47.91,48.1,40886.0,39.7188,39.7188,39.5291,39.6858,40886.0
2020-11-04 10:45:00,48.09,48.18,48.05,48.12,26209.0,39.6776,39.7518,39.6446,39.7023,26209.0
2020-11-04 10:50:00,48.1,48.38,48.0,48.37,33862.0,39.6858,39.9169,39.6033,39.9086,33862.0
2020-11-04 10:55:00,48.39,48.66,48.38,48.48,34740.0,39.9251,40.1479,39.9169,39.9994,34740.0
2020-11-04 11:00:00,48.49,48.54,48.36,48.44,35866.0,40.0076,40.0489,39.9004,39.9664,35866.0
2020-11-04 11:05:00,48.42,48.45,48.32,48.38,15473.0,39.9499,39.9746,39.8674,39.9169,15473.0
2020-11-04 11:10:00,48.35,48.45,48.33,48.35,22282.0,39.8921,39.9746,39.8756,39.8921,22282.0
2020-11-04 11:15:00,48.33,48.59,48.33,48.53,17395.0,39.8756,40.0901,39.8756,40.0406,17395.0
2020-11-04 11:20:00,48.52,48.68,48.41,48.67,36423.0,40.0324,40.1644,39.9416,40.1561,36423.0
2020-11-04 11:25:00,48.63,48.69,48.51,48.66,22377.0,40.1231,40.1726,40.0241,40.1479,22377.0
2020-11-04 11:30:00,48.68,48.77,48.62,48.76,35467.0,40.1644,40.2386,40.1149,40.2304,35467.0
2020-11-04 11:35:00,48.76,48.96,48.75,48.94,31855.0,40.2304,40.3954,40.2221,40.3789,31855.0
2020-11-04 11:40:00,48.9,49.15,48.82,49.05,66842.0,40.3459,40.5522,40.2799,40.4697,66842.0
2020-11-04 11:45:00,49.06,49.07,48.85,48.87,22533.0,40.4779,40.4862,40.3046,40.3211,22533.0
2020-11-04 11:50:00,48.91,48.91,48.68,48.8,32282.0,40.3541,40.3541,40.1644,40.2634,32282.0
2020-11-04 11:55:00,48.84,49.02,48.78,48.81,35430.0,40.2964,40.4449,40.2469,40.2716,35430.0
2020-11-04 12:00:00,48.77,48.82,48.65,48.78,25014.0,40.2386,40.2799,40.1396,40.2469,25014.0
2020-11-04 12:05:00,48.78,49.0,48.78,48.98,16455.0,40.2469,40.4284,40.2469,40.4119,16455.0
2020-11-04 12:10:00,48.97,49.07,48.92,48.92,19849.0,40.4037,40.4862,40.3624,40.3624,19849.0
2020-11-04 12:15:00,48.93,49.01,48.9,49.01,12275.0,40.3707,40.4367,40.3459,40.4367,12275.0
2020-11-04 12:20:00,49.03,49.23,49.03,49.17,46826.0,40.4532,40.6182,40.4532,40.5687,46826.0
2020-11-04 12:25:00,49.14,49.2,48.98,49.07,57600.0,40.5439,40.5934,40.4119,40.4862,57600.0
2020-11-04 12:30:00,49.08,49.16,49.04,49.11,13740.0,40.4944,40.5604,40.4614,40.5192,13740.0
2020-11-04 12:35:00,49.13,49.13,49.02,49.05,13826.0,40.5357,40.5357,40.4449,40.4697,13826.0
2020-11-04 12:40:00,49.06,49.23,49.05,49.22,22278.0,40.4779,40.6182,40.4697,40.6099,22278.0
2020-11-04 12:45:00,49.21,49.25,49.07,49.08,21418.0,40.6017,40.6347,40.4862,40.4944,21418.0
2020-11-04 12:50:00,49.1,49.12,48.99,48.99,19150.0,40.5109,40.5274,40.4202,40.4202,19150.0
2020-11-04 12:55:00,49.04,49.09,48.86,48.93,21945.0,40.4614,40.5027,40.3129,40.3707,21945.0
2020-11-04 13:00:00,48.94,48.94,48.84,48.86,43132.0,40.3789,40.3789,40.2964,40.3129,43132.0
2020-11-04 13:05:00,48.88,49.15,48.87,49.1,16362.0,40.3294,40.5522,40.3211,40.5109,16362.0
2020-11-04 13:10:00,49.08,49.17,48.99,49.07,13837.0,40.4944,40.5687,40.4202,40.4862,13837.0
2020-11-04 13:15:00,49.07,49.11,48.87,48.9,12124.0,40.4862,40.5192,40.3211,40.3459,12124.0
2020-11-04 13:20:00,48.88,48.92,48.74,48.82,18021.0,40.3294,40.3624,40.2139,40.2799,18021.0
2020-11-04 13:25:00,48.78,48.95,48.78,48.93,10635.0,40.2469,40.3872,40.2469,40.3707,10635.0
2020-11-04 13:30:00,48.91,49.03,48.88,49.03,40310.0,40.3541,40.4532,40.3294,40.4532,40310.0
2020-11-04 13:35:00,49.03,49.12,48.95,49.03,23161.0,40.4532,40.5274,40.3872,40.4532,23161.0
2020-11-04 13:40:00,49.05,49.07,48.86,48.95,36022.0,40.4697,40.4862,40.3129,40.3872,36022.0
2020-11-04 13:45:00,48.94,48.94,48.82,48.94,22735.0,40.3789,40.3789,40.2799,40.3789,22735.0
2020-11-04 13:50:00,48.91,48.94,48.75,48.78,12277.0,40.3541,40.3789,40.2221,40.2469,12277.0
2020-11-04 13:55:00,48.75,48.77,48.58,48.61,9552.0,40.2221,40.2386,40.0819,40.1066,9552.0
2020-11-04 14:00:00,48.62,48.81,48.6,48.66,45663.0,40.1149,40.2716,40.0984,40.1479,45663.0
2020-11-04 14:05:00,48.62,48.7,48.58,48.63,18196.0,40.1149,40.1809,40.0819,40.1231,18196.0
2020-11-04 14:10:00,48.65,48.71,48.48,48.48,14219.0,40.1396,40.1891,39.9994,39.9994,14219.0
2020-11-04 14:15:00,48.44,48.52,48.35,48.36,15667.0,39.9664,40.0324,39.8921,39.9004,15667.0
2020-11-04 14:20:00,48.38,48.46,48.27,48.34,11557.0,39.9169,39.9829,39.8261,39.8839,11557.0
2020-11-04 14:25:00,48.39,48.43,48.3,48.41,10204.0,39.9251,39.9581,39.8509,39.9416,10204.0
2020-11-04 14:30:00,48.44,48.52,48.4,48.44,22728.0,39.9664,40.0324,39.9334,39.9664,22728.0
2020-11-04 14:35:00,48.42,48.46,48.34,48.38,21316.0,39.9499,39.9829,39.8839,39.9169,21316.0
2020-11-04 14:40:00,48.39,48.39,48.25,48.25,14532.0,39.9251,39.9251,39.8096,39.8096,14532.0
2020-11-04 14:45:00,48.26,48.29,48.13,48.18,12290.0,39.8179,39.8426,39.7106,39.7518,12290.0
2020-11-04 14:50:00,48.16,48.3,48.16,48.27,16416.0,39.7353,39.8509,39.7353,39.8261,16416.0
2020-11-04 14:55:00,48.27,48.32,48.21,48.29,16392.0,39.8261,39.8674,39.7766,39.8426,16392.0
2020-11-04 15:00:00,48.3,48.32,48.1,48.1,19203.0,39.8509,39.8674,39.6858,39.6858,19203.0
2020-11-04 15:05:00,48.09,48.21,48.06,48.16,43768.0,39.6776,39.7766,39.6528,39.7353,43768.0
2020-11-04 15:10:00,48.14,48.19,48.03,48.04,25767.0,39.7188,39.7601,39.6281,39.6363,25767.0
2020-11-04 15:15:00,48.04,48.06,47.93,47.95,38018.0,39.6363,39.6528,39.5456,39.5621,38018.0
2020-11-04 15:20:00,47.97,48.01,47.88,48.0,47683.0,39.5786,39.6116,39.5043,39.6033,47683.0
2020-11-04 15:25:00,48.01,48.03,47.94,48.01,32080.0,39.6116,39.6281,39.5538,39.6116,32080.0
2020-11-04 15:30:00,48.01,48.11,47.97,48.11,17269.0,39.6116,39.6941,39.5786,39.6941,17269.0
2020-11-04 15:35:00,48.12,48.14,48.01,48.05,19466.0,39.7023,39.7188,39.6116,39.6446,19466.0
2020-11-04 15:40:00,48.06,48.25,48.02,48.22,43554.0,39.6528,39.8096,39.6198,39.7849,43554.0
2020-11-04 15:45:00,48.21,48.24,48.03,48.08,52155.0,39.7766,39.8014,39.6281,39.6693,52155.0
2020-11-04 15:50:00,48.07,48.13,47.96,48.06,114076.0,39.6611,39.7106,39.5703,39.6528,114076.0
2020-11-04 15:55:00,48.05,48.05,47.82,47.92,294060.0,39.6446,39.6446,39.4548,39.5373,294060.0
2020-11-05 09:30:00,47.7,47.88,47.43,47.87,117839.0,39.3558,39.5043,39.133,39.4961,117839.0
2020-11-05 09:35:00,47.73,47.85,47.53,47.61,30264.0,39.3806,39.4796,39.2156,39.2816,30264.0
2020-11-05 09:40:00,47.58,48.25,47.53,48.23,18740.0,39.2568,39.8096,39.2156,39.7931,18740.0
2020-11-05 09:45:00,48.2,48.86,48.2,48.44,61093.0,39.7684,40.3129,39.7684,39.9664,61093.0
2020-11-05 09:50:00,48.47,48.64,48.42,48.63,20981.0,39.9911,40.1314,39.9499,40.1231,20981.0
2020-11-05 09:55:00,48.62,48.67,48.04,48.04,24612.0,40.1149,40.1561,39.6363,39.6363,24612.0
2020-11-05 10:00:00,48.02,48.06,47.84,47.92,29417.0,39.6198,39.6528,39.4713,39.5373,29417.0
2020-11-05 10:05:00,47.88,48.08,47.88,47.93,55436.0,39.5043,39.6693,39.5043,39.5456,55436.0
2020-11-05 10:10:00,47.91,48.23,47.76,48.2,34948.0,39.5291,39.7931,39.4053,39.7684,34948.0
2020-11-05 10:15:00,48.26,48.68,48.21,48.68,28992.0,39.8179,40.1644,39.7766,40.1644,28992.0
2020-11-05 10:20:00,48.65,48.84,48.65,48.79,21118.0,40.1396,40.2964,40.1396,40.2551,21118.0
2020-11-05 10:25:00,48.79,48.81,48.52,48.58,30417.0,40.2551,40.2716,40.0324,40.0819,30417.0
2020-11-05 10:30:00,48.55,48.67,48.52,48.61,21808.0,40.0571,40.1561,40.0324,40.1066,21808.0
2020-11-05 10:35:00,48.57,48.6,48.37,48.42,21704.0,40.0736,40.0984,39.9086,39.9499,21704.0
2020-11-05 10:40:00,48.39,48.52,48.33,48.48,19014.0,39.9251,40.0324,39.8756,39.9994,19014.0
2020-11-05 10:45:00,48.55,48.76,48.47,48.47,22347.0,40.0571,40.2304,39.9911,39.9911,22347.0
2020-11-05 10:50:00,48.54,48.56,48.3,48.34,12615.0,40.0489,40.0654,39.8509,39.8839,12615.0
2020-11-05 10:55:00,48.33,48.41,48.19,48.35,23173.0,39.8756,39.9416,39.7601,39.8921,23173.0
2020-11-05 11:00:00,48.36,48.36,48.23,48.28,9220.0,39.9004,39.9004,39.7931,39.8344,9220.0
2020-11-05 11:05:00,48.26,48.3,48.13,48.24,23859.0,39.8179,39.8509,39.7106,39.8014,23859.0
2020-11-05 11:10:00,48.26,48.3,48.1,48.3,18481.0,39.8179,39.8509,39.6858,39.8509,18481.0
2020-11-05 11:15:00,48.31,48.51,48.31,48.46,10078.0,39.8591,40.0241,39.8591,39.9829,10078.0
2020-11-05 11:20:00,48.47,48.5,48.24,48.29,19590.0,39.9911,40.0159,39.8014,39.8426,19590.0
2020-11-05 11:25:00,48.23,48.29,48.11,48.14,18166.0,39.7931,39.8426,39.6941,39.7188,18166.0
2020-11-05 11:30:00,48.14,48.22,48.12,48.19,18760.0,39.7188,39.7849,39.7023,39.7601,18760.0
2020-11-05 11:35:00,48.19,48.19,48.01,48.06,17300.0,39.7601,39.7601,39.6116,39.6528,17300.0
2020-11-05 11:40:00,48.07,48.18,48.06,48.18,14018.0,39.6611,39.7518,39.6528,39.7518,14018.0
2020-11-05 11:45:00,48.19,48.35,48.16,48.29,26508.0,39.7601,39.8921,39.7353,39.8426,26508.0
2020-11-05 11:50:00,48.3,48.38,48.27,48.33,9247.0,39.8509,39.9169,39.8261,39.8756,9247.0
2020-11-05 11:55:00,48.31,48.34,48.13,48.18,23141.0,39.8591,39.8839,39.7106,39.7518,23141.0
2020-11-05 12:00:00,48.16,48.16,48.02,48.14,30203.0,39.7353,39.7353,39.6198,39.7188,30203.0
2020-11-05 12:05:00,48.12,48.18,48.09,48.17,18612.0,39.7023,39.7518,39.6776,39.7436,18612.0
2020-11-05 12:10:00,48.19,48.19,48.06,48.11,20463.0,39.7601,39.7601,39.6528,39.6941,20463.0
2020-11-05 12:15:00,48.1,48.2,48.07,48.2,11146.0,39.6858,39.7684,39.6611,39.7684,11146.0
2020-11-05 12:20:00,48.19,48.28,48.1,48.2,30382.0,39.7601,39.8344,39.6858,39.7684,30382.0
2020-11-05 12:25:00,48.18,48.26,48.1,48.12,23697.0,39.7518,39.8179,39.6858,39.7023,23697.0
2020-11-05 12:30:00,48.13,48.21,48.1,48.13,26767.0,39.7106,39.7766,39.6858,39.7106,26767.0
2020-11-05 12:35:00,48.13,48.38,48.13,48.34,31475.0,39.7106,39.9169,39.7106,39.8839,31475.0
2020-11-05 12:40:00,48.34,48.57,48.33,48.56,31700.0,39.8839,40.0736,39.8756,40.0654,31700.0
2020-11-05 12:45:00,48.57,48.58,48.49,48.54,18525.0,40.0736,40.0819,40.0076,40.0489,18525.0
2020-11-05 12:50:00,48.55,48.6,48.5,48.53,25585.0,40.0571,40.0984,40.0159,40.0406,25585.0
2020-11-05 12:55:00,48.51,48.67,48.49,48.65,20021.0,40.0241,40.1561,40.0076,40.1396,20021.0
2020-11-05 13:00:00,48.66,48.87,48.63,48.85,29701.0,40.1479,40.3211,40.1231,40.3046,29701.0
2020-11-05 13:05:00,48.83,48.85,48.72,48.75,20445.0,40.2881,40.3046,40.1974,40.2221,20445.0
2020-11-05 13:10:00,48.74,48.85,48.72,48.83,17705.0,40.2139,40.3046,40.1974,40.2881,17705.0
2020-11-05 13:15:00,48.84,48.9,48.8,48.9,22008.0,40.2964,40.3459,40.2634,40.3459,22008.0
2020-11-05 13:20:00,48.9,48.9,48.76,48.76,20220.0,40.3459,40.3459,40.2304,40.2304,20220.0
2020-11-05 13:25:00,48.75,48.78,48.61,48.62,24530.0,40.2221,40.2469,40.1066,40.1149,24530.0
2020-11-05 13:30:00,48.63,48.65,48.55,48.62,19544.0,40.1231,40.1396,40.0571,40.1149,19544.0
2020-11-05 13:35:00,48.63,48.68,48.59,48.65,17502.0,40.1231,40.1644,40.0901,40.1396,17502.0
2020-11-05 13:40:00,48.66,48.81,48.61,48.79,13718.0,40.1479,40.2716,40.1066,40.2551,13718.0
2020-11-05 13:45:00,48.76,48.79,48.58,48.58,16229.0,40.2304,40.2551,40.0819,40.0819,16229.0
2020-11-05 13:50:00,48.63,48.69,48.61,48.69,7959.0,40.1231,40.1726,40.1066,40.1726,7959.0
2020-11-05 13:55:00,48.7,48.8,48.65,48.73,11916.0,40.1809,40.2634,40.1396,40.2056,11916.0
2020-11-05 14:00:00,48.74,48.89,48.74,48.89,21879.0,40.2139,40.3376,40.2139,40.3376,21879.0
2020-11-05 14:05:00,48.88,48.91,48.76,48.81,17396.0,40.3294,40.3541,40.2304,40.2716,17396.0
2020-11-05 14:10:00,48.8,48.9,48.79,48.8,31882.0,40.2634,40.3459,40.2551,40.2634,31882.0
2020-11-05 14:15:00,48.8,48.88,48.75,48.75,20206.0,40.2634,40.3294,40.2221,40.2221,20206.0
2020-11-05 14:20:00,48.7,48.83,48.68,48.7,40491.0,40.1809,40.2881,40.1644,40.1809,40491.0
2020-11-05 14:25:00,48.68,48.68,48.53,48.55,29568.0,40.1644,40.1644,40.0406,40.0571,29568.0
2020-11-05 14:30:00,48.54,48.64,48.5,48.53,17951.0,40.0489,40.1314,40.0159,40.0406,17951.0
2020-11-05 14:35:00,48.5,48.61,48.43,48.47,27964.0,40.0159,40.1066,39.9581,39.9911,27964.0
2020-11-05 14:40:00,48.48,48.53,48.38,48.41,56679.0,39.9994,40.0406,39.9169,39.9416,56679.0
2020-11-05 14:45:00,48.4,48.48,48.33,48.36,25655.0,39.9334,39.9994,39.8756,39.9004,25655.0
2020-11-05 14:50:00,48.36,48.37,48.19,48.22,22018.0,39.9004,39.9086,39.7601,39.7849,22018.0
2020-11-05 14:55:00,48.22,48.29,48.16,48.28,28469.0,39.7849,39.8426,39.7353,39.8344,28469.0
2020-11-05 15:00:00,48.27,48.38,48.2,48.28,29244.0,39.8261,39.9169,39.7684,39.8344,29244.0
2020-11-05 15:05:00,48.29,48.4,48.25,48.39,29431.0,39.8426,39.9334,39.8096,39.9251,29431.0
2020-11-05 15:10:00,48.39,48.53,48.39,48.45,21952.0,39.9251,40.0406,39.9251,39.9746,21952.0
2020-11-05 15:15:00,48.46,48.53,48.41,48.46,21204.0,39.9829,40.0406,39.9416,39.9829,21204.0
2020-11-05 15:20:00,48.46,48.64,48.45,48.62,26180.0,39.9829,40.1314,39.9746,40.1149,26180.0
2020-11-05 15:25:00,48.61,48.7,48.54,48.6,32828.0,40.1066,40.1809,40.0489,40.0984,32828.0
2020-11-05 15:30:00,48.61,48.61,48.32,48.33,39254.0,40.1066,40.1066,39.8674,39.8756,39254.0
2020-11-05 15:35:00,48.34,48.38,48.29,48.31,33338.0,39.8839,39.9169,39.8426,39.8591,33338.0
2020-11-05 15:40:00,48.31,48.46,48.31,48.35,30338.0,39.8591,39.9829,39.8591,39.8921,30338.0
2020-11-05 15:45:00,48.35,48.38,48.28,48.34,47504.0,39.8921,39.9169,39.8344,39.8839,47504.0
2020-11-05 15:50:00,48.35,48.43,48.29,48.4,68101.0,39.8921,39.9581,39.8426,39.9334,68101.0
2020-11-05 15:55:00,48.37,48.41,48.17,48.18,178962.0,39.9086,39.9416,39.7436,39.7518,178962.0
2020-11-06 09:30:00,48.11,48.3,47.84,48.18,55150.0,39.6941,39.8509,39.4713,39.7518,55150.0
2020-11-06 09:35:00,48.13,48.31,48.05,48.09,23215.0,39.7106,39.8591,39.6446,39.6776,23215.0
2020-11-06 09:40:00,48.09,48.7,48.09,48.57,25176.0,39.6776,40.1809,39.6776,40.0736,25176.0
2020-11-06 09:45:00,48.62,48.89,48.45,48.63,51307.0,40.1149,40.3376,39.9746,40.1231,51307.0
2020-11-06 09:50:00,48.49,48.51,48.23,48.36,32141.0,40.0076,40.0241,39.7931,39.9004,32141.0
2020-11-06 09:55:00,48.36,48.5,48.25,48.3,17696.0,39.9004,40.0159,39.8096,39.8509,17696.0
2020-11-06 10:00:00,48.38,48.45,48.27,48.28,14448.0,39.9169,39.9746,39.8261,39.8344,14448.0
2020-11-06 10:05:00,48.25,48.42,48.2,48.32,11928.0,39.8096,39.9499,39.7684,39.8674,11928.0
2020-11-06 10:10:00,48.32,48.33,48.03,48.21,24456.0,39.8674,39.8756,39.6281,39.7766,24456.0
2020-11-06 10:15:00,48.21,48.22,47.94,48.17,27739.0,39.7766,39.7849,39.5538,39.7436,27739.0
2020-11-06 10:20:00,48.16,48.32,48.15,48.32,17535.0,39.7353,39.8674,39.7271,39.8674,17535.0
2020-11-06 10:25:00,48.34,48.34,48.08,48.16,21840.0,39.8839,39.8839,39.6693,39.7353,21840.0
2020-11-06 10:30:00,48.1,48.16,47.95,47.96,22124.0,39.6858,39.7353,39.5621,39.5703,22124.0
2020-11-06 10:35:00,47.97,48.17,47.91,48.09,8218.0,39.5786,39.7436,39.5291,39.6776,8218.0
2020-11-06 10:40:00,48.07,48.21,48.07,48.15,12809.0,39.6611,39.7766,39.6611,39.7271,12809.0
2020-11-06 10:45:00,48.12,48.18,47.94,48.02,20295.0,39.7023,39.7518,39.5538,39.6198,20295.0
2020-11-06 10:50:00,47.98,48.1,47.86,48.06,23546.0,39.5868,39.6858,39.4878,39.6528,23546.0
2020-11-06 10:55:00,48.06,48.08,47.56,47.64,30362.0,39.6528,39.6693,39.2403,39.3063,30362.0
2020-11-06 11:00:00,47.66,47.77,47.54,47.7,21146.0,39.3228,39.4136,39.2238,39.3558,21146.0
2020-11-06 11:05:00,47.66,47.73,47.58,47.65,16853.0,39.3228,39.3806,39.2568,39.3146,16853.0
2020-11-06 11:10:00,47.64,47.64,47.41,47.46,27795.0,39.3063,39.3063,39.1165,39.1578,27795.0
2020-11-06 11:15:00,47.45,47.51,47.38,47.4,18070.0,39.1495,39.1991,39.0918,39.1083,18070.0
2020-11-06 11:20:00,47.4,47.44,47.23,47.28,21302.0,39.1083,39.1413,38.968,39.0093,21302.0
2020-11-06 11:25:00,47.29,47.37,47.18,47.28,16526.0,39.0175,39.0835,38.9268,39.0093,16526.0
2020-11-06 11:30:00,47.34,47.38,47.23,47.3,13483.0,39.0588,39.0918,38.968,39.0258,13483.0
2020-11-06 11:35:00,47.31,47.4,47.22,47.37,16491.0,39.034,39.1083,38.9598,39.0835,16491.0
2020-11-06 11:40:00,47.42,47.55,47.39,47.43,16011.0,39.1248,39.2321,39.1,39.133,16011.0
2020-11-06 11:45:00,47.45,47.47,47.21,47.24,14689.0,39.1495,39.166,38.9515,38.9763,14689.0
2020-11-06 11:50:00,47.26,47.3,47.21,47.28,12286.0,38.9928,39.0258,38.9515,39.0093,12286.0
2020-11-06 11:55:00,47.26,47.29,46.99,47.0,49913.0,38.9928,39.0175,38.77,38.7783,49913.0
2020-11-06 12:00:00,46.99,47.13,46.89,46.95,29673.0,38.77,38.8855,38.6875,38.737,29673.0
2020-11-06 12:05:00,46.96,46.98,46.81,46.85,24845.0,38.7453,38.7618,38.6215,38.6545,24845.0
2020-11-06 12:10:00,46.8,46.82,46.7,46.71,33910.0,38.6133,38.6298,38.5307,38.539,33910.0
2020-11-06 12:15:00,46.71,46.78,46.63,46.69,42061.0,38.539,38.5968,38.473,38.5225,42061.0
2020-11-06 12:20:00,46.73,46.83,46.61,46.61,30814.0,38.5555,38.638,38.4565,38.4565,30814.0
2020-11-06 12:25:00,46.6,46.85,46.59,46.82,32543.0,38.4482,38.6545,38.44,38.6298,32543.0
2020-11-06 12:30:00,46.83,46.85,46.65,46.7,33341.0,38.638,38.6545,38.4895,38.5307,33341.0
2020-11-06 12:35:00,46.71,46.77,46.67,46.74,20413.0,38.539,38.5885,38.506,38.5637,20413.0
2020-11-06 12:40:00,46.75,46.87,46.72,46.8,24658.0,38.572,38.671,38.5472,38.6133,24658.0
2020-11-06 12:45:00,46.82,46.89,46.74,46.8,22369.0,38.6298,38.6875,38.5637,38.6133,22369.0
2020-11-06 12:50:00,46.78,46.82,46.7,46.77,29823.0,38.5968,38.6298,38.5307,38.5885,29823.0
2020-11-06 12:55:00,46.75,46.79,46.61,46.64,23764.0,38.572,38.605,38.4565,38.4812,23764.0
2020-11-06 13:00:00,46.64,46.65,46.53,46.53,20829.0,38.4812,38.4895,38.3905,38.3905,20829.0
2020-11-06 13:05:00,46.53,46.56,46.38,46.42,35132.0,38.3905,38.4152,38.2667,38.2997,35132.0
2020-11-06 13:10:00,46.41,46.46,46.24,46.27,46899.0,38.2915,38.3327,38.1512,38.176,46899.0
2020-11-06 13:15:00,46.27,46.44,46.24,46.42,41355.0,38.176,38.3162,38.1512,38.2997,41355.0
2020-11-06 13:20:00,46.43,46.52,46.39,46.4,14372.0,38.308,38.3822,38.275,38.2832,14372.0
2020-11-06 13:25:00,46.38,46.58,46.32,46.58,24447.0,38.2667,38.4317,38.2172,38.4317,24447.0
2020-11-06 13:30:00,46.56,46.62,46.49,46.59,26779.0,38.4152,38.4647,38.3575,38.44,26779.0
2020-11-06 13:35:00,46.57,46.57,46.42,46.43,18582.0,38.4235,38.4235,38.2997,38.308,18582.0
2020-11-06 13:40:00,46.42,46.49,46.37,46.42,19213.0,38.2997,38.3575,38.2585,38.2997,19213.0
2020-11-06 13:45:00,46.4,46.53,46.37,46.46,12422.0,38.2832,38.3905,38.2585,38.3327,12422.0
2020-11-06 13:50:00,46.45,46.51,46.41,46.46,21749.0,38.3245,38.374,38.2915,38.3327,21749.0
2020-11-06 13:55:00,46.44,46.49,46.32,46.37,18982.0,38.3162,38.3575,38.2172,38.2585,18982.0
2020-11-06 14:00:00,46.36,46.44,46.19,46.35,23042.0,38.2502,38.3162,38.11,38.242,23042.0
2020-11-06 14:05:00,46.32,46.44,46.29,46.38,34817.0,38.2172,38.3162,38.1925,38.2667,34817.0
2020-11-06 14:10:00,46.37,46.37,46.18,46.3,26690.0,38.2585,38.2585,38.1017,38.2007,26690.0
2020-11-06 14:15:00,46.27,46.48,46.26,46.47,16240.0,38.176,38.3492,38.1677,38.341,16240.0
2020-11-06 14:20:00,46.45,46.63,46.44,46.53,19377.0,38.3245,38.473,38.3162,38.3905,19377.0
2020-11-06 14:25:00,46.55,46.7,46.51,46.62,33608.0,38.407,38.5307,38.374,38.4647,33608.0
2020-11-06 14:30:00,46.61,46.63,46.48,46.6,27286.0,38.4565,38.473,38.3492,38.4482,27286.0
2020-11-06 14:35:00,46.6,46.63,46.34,46.35,27260.0,38.4482,38.473,38.2337,38.242,27260.0
2020-11-06 14:40:00,46.37,46.37,46.27,46.31,25400.0,38.2585,38.2585,38.176,38.209,25400.0
2020-11-06 14:45:00,46.3,46.6,46.29,46.54,71658.0,38.2007,38.4482,38.1925,38.3987,71658.0
2020-11-06 14:50:00,46.51,46.59,46.51,46.54,16876.0,38.374,38.44,38.374,38.3987,16876.0
2020-11-06 14:55:00,46.53,46.58,46.48,46.48,24611.0,38.3905,38.4317,38.3492,38.3492,24611.0
2020-11-06 15:00:00,46.47,46.5,46.4,46.44,16881.0,38.341,38.3657,38.2832,38.3162,16881.0
2020-11-06 15:05:00,46.44,46.48,46.36,46.43,33655.0,38.3162,38.3492,38.2502,38.308,33655.0
2020-11-06 15:10:00,46.44,46.52,46.35,46.37,21126.0,38.3162,38.3822,38.242,38.2585,21126.0
2020-11-06 15:15:00,46.37,46.38,46.29,46.32,20620.0,38.2585,38.2667,38.1925,38.2172,20620.0
2020-11-06 15:20:00,46.3,46.37,46.27,46.29,32033.0,38.2007,38.2585,38.176,38.1925,32033.0
2020-11-06 15:25:00,46.29,46.51,46.25,46.48,32943.0,38.1925,38.374,38.1595,38.3492,32943.0
2020-11-06 15:30:00,46.48,46.64,46.44,46.53,29909.0,38.3492,38.4812,38.3162,38.3905,29909.0
2020-11-06 15:35:00,46.53,46.54,46.44,46.47,34993.0,38.3905,38.3987,38.3162,38.341,34993.0
2020-11-06 15:40:00,46.47,46.63,46.43,46.63,48835.0,38.341,38.473,38.308,38.473,48835.0
2020-11-06 15:45:00,46.64,46.94,46.63,46.92,61452.0,38.4812,38.7288,38.473,38.7123,61452.0
2020-11-06 15:50:00,46.93,46.98,46.81,46.83,124607.0,38.7205,38.7618,38.6215,38.638,124607.0
2020-11-06 15:55:00,46.84,46.85,46.63,46.73,222865.0,38.6463,38.6545,38.473,38.5555,222865.0
2020-11-09 09:30:00,52.42,56.26,52.3,56.07,77982.0,43.2501,46.4184,43.1511,46.2616,77982.0
2020-11-09 09:35:00,56.04,57.44,55.75,56.81,496344.0,46.2369,47.392,45.9976,46.8722,496344.0
2020-11-09 09:40:00,56.85,57.67,56.48,56.59,316626.0,46.9052,47.5818,46.5999,46.6907,316626.0
2020-11-09 09:45:00,56.52,57.09,56.27,56.51,150155.0,46.6329,47.1032,46.4267,46.6247,150155.0
2020-11-09 09:50:00,56.55,56.58,55.54,55.6,192209.0,46.6577,46.6824,45.8244,45.8739,192209.0
2020-11-09 09:55:00,55.71,55.93,55.0,55.38,200502.0,45.9646,46.1461,45.3788,45.6923,200502.0
2020-11-09 10:00:00,55.4,55.85,55.31,55.72,126538.0,45.7089,46.0801,45.6346,45.9729,126538.0
2020-11-09 10:05:00,55.79,55.95,55.07,55.3,117865.0,46.0306,46.1626,45.4366,45.6263,117865.0
2020-11-09 10:10:00,55.3,55.62,54.98,55.26,109199.0,45.6263,45.8904,45.3623,45.5933,109199.0
2020-11-09 10:15:00,55.22,55.4,54.72,55.38,170665.0,45.5603,45.7089,45.1478,45.6923,170665.0
2020-11-09 10:20:00,55.33,55.41,54.73,54.97,95179.0,45.6511,45.7171,45.1561,45.3541,95179.0
2020-11-09 10:25:00,54.92,55.29,54.69,55.07,99999.0,45.3128,45.6181,45.1231,45.4366,99999.0
2020-11-09 10:30:00,55.06,55.49,55.06,55.39,94684.0,45.4283,45.7831,45.4283,45.7006,94684.0
2020-11-09 10:35:00,55.4,55.64,55.37,55.38,101361.0,45.7089,45.9069,45.6841,45.6923,101361.0
2020-11-09 10:40:00,55.44,55.54,54.85,55.0,96323.0,45.7419,45.8244,45.2551,45.3788,96323.0
2020-11-09 10:45:00,54.96,55.15,54.64,55.1,73348.0,45.3458,45.5026,45.0818,45.4613,73348.0
2020-11-09 10:50:00,55.17,55.55,55.13,55.27,84333.0,45.5191,45.8326,45.4861,45.6016,84333.0
2020-11-09 10:55:00,55.24,55.36,54.99,55.21,58852.0,45.5768,45.6758,45.3706,45.5521,58852.0
2020-11-09 11:00:00,55.21,55.37,54.92,54.93,42460.0,45.5521,45.6841,45.3128,45.3211,42460.0
2020-11-09 11:05:00,54.96,55.51,54.96,55.41,61724.0,45.3458,45.7996,45.3458,45.7171,61724.0
2020-11-09 11:10:00,55.4,55.57,55.08,55.35,60077.0,45.7089,45.8491,45.4448,45.6676,60077.0
2020-11-09 11:15:00,55.36,55.46,55.19,55.19,42836.0,45.6758,45.7584,45.5356,45.5356,42836.0
2020-11-09 11:20:00,55.19,55.28,54.84,54.84,44793.0,45.5356,45.6098,45.2468,45.2468,44793.0
2020-11-09 11:25:00,54.83,55.11,54.79,55.11,135165.0,45.2386,45.4696,45.2056,45.4696,135165.0
2020-11-09 11:30:00,55.12,55.32,55.04,55.13,35900.0,45.4778,45.6428,45.4118,45.4861,35900.0
2020-11-09 11:35:00,55.12,55.39,55.1,55.26,54703.0,45.4778,45.7006,45.4613,45.5933,54703.0
2020-11-09 11:40:00,55.25,55.43,55.2,55.4,47062.0,45.5851,45.7336,45.5438,45.7089,47062.0
2020-11-09 11:45:00,55.4,55.63,55.38,55.57,70060.0,45.7089,45.8986,45.6923,45.8491,70060.0
2020-11-09 11:50:00,55.59,55.61,55.33,55.46,63409.0,45.8656,45.8821,45.6511,45.7584,63409.0
2020-11-09 11:55:00,55.48,55.73,55.46,55.73,42890.0,45.7749,45.9811,45.7584,45.9811,42890.0
2020-11-09 12:00:00,55.74,56.17,55.74,56.05,62123.0,45.9894,46.3442,45.9894,46.2451,62123.0
2020-11-09 12:05:00,56.05,56.47,56.03,56.3,56196.0,46.2451,46.5917,46.2286,46.4514,56196.0
2020-11-09 12:10:00,56.32,56.49,56.24,56.37,42715.0,46.4679,46.6082,46.4019,46.5092,42715.0
2020-11-09 12:15:00,56.38,56.46,56.22,56.33,67012.0,46.5174,46.5834,46.3854,46.4762,67012.0
2020-11-09 12:20:00,56.38,56.81,56.34,56.75,79815.0,46.5174,46.8722,46.4844,46.8227,79815.0
2020-11-09 12:25:00,56.76,56.96,56.71,56.89,47379.0,46.8309,46.996,46.7897,46.9382,47379.0
2020-11-09 12:30:00,56.87,57.1,56.79,57.09,55488.0,46.9217,47.1115,46.8557,47.1032,55488.0
2020-11-09 12:35:00,57.1,57.26,56.9,57.25,71521.0,47.1115,47.2435,46.9465,47.2352,71521.0
2020-11-09 12:40:00,57.25,57.45,57.14,57.42,43393.0,47.2352,47.4002,47.1445,47.3755,43393.0
2020-11-09 12:45:00,57.43,57.47,57.12,57.43,48368.0,47.3837,47.4167,47.128,47.3837,48368.0
2020-11-09 12:50:00,57.45,57.59,57.17,57.21,79360.0,47.4002,47.5158,47.1692,47.2022,79360.0
2020-11-09 12:55:00,57.23,57.53,57.17,57.24,44396.0,47.2187,47.4662,47.1692,47.227,44396.0
2020-11-09 13:00:00,57.25,57.73,57.24,57.64,71791.0,47.2352,47.6313,47.227,47.557,71791.0
2020-11-09 13:05:00,57.65,57.93,57.58,57.86,33254.0,47.5653,47.7963,47.5075,47.7385,33254.0
2020-11-09 13:10:00,57.81,57.87,57.56,57.83,39717.0,47.6973,47.7468,47.491,47.7138,39717.0
2020-11-09 13:15:00,57.85,58.02,57.76,57.92,59908.0,47.7303,47.8705,47.656,47.788,59908.0
2020-11-09 13:20:00,57.94,58.06,57.78,58.03,56115.0,47.8045,47.9035,47.6725,47.8788,56115.0
2020-11-09 13:25:00,58.03,58.23,57.87,58.01,283455.0,47.8788,48.0438,47.7468,47.8623,283455.0
2020-11-09 13:30:00,58.01,58.08,57.8,57.84,43218.0,47.8623,47.92,47.689,47.722,43218.0
2020-11-09 13:35:00,57.81,57.81,57.03,57.05,48380.0,47.6973,47.6973,47.0537,47.0702,48380.0
2020-11-09 13:40:00,57.04,57.21,56.93,57.2,65836.0,47.062,47.2022,46.9712,47.194,65836.0
2020-11-09 13:45:00,57.15,57.25,56.9,56.98,56446.0,47.1527,47.2352,46.9465,47.0125,56446.0
2020-11-09 13:50:00,57.0,57.29,56.98,57.27,30203.0,47.029,47.2682,47.0125,47.2517,30203.0
2020-11-09 13:55:00,57.27,57.36,57.13,57.29,38350.0,47.2517,47.326,47.1362,47.2682,38350.0
2020-11-09 14:00:00,57.3,57.68,57.29,57.68,59742.0,47.2765,47.59,47.2682,47.59,59742.0
2020-11-09 14:05:00,57.68,57.95,57.66,57.85,53277.0,47.59,47.8128,47.5735,47.7303,53277.0
2020-11-09 14:10:00,57.82,57.98,57.67,57.91,43395.0,47.7055,47.8375,47.5818,47.7798,43395.0
2020-11-09 14:15:00,57.92,57.99,57.7,57.81,54831.0,47.788,47.8458,47.6065,47.6973,54831.0
2020-11-09 14:20:00,57.78,57.83,57.31,57.45,55345.0,47.6725,47.7138,47.2847,47.4002,55345.0
2020-11-09 14:25:00,57.46,57.46,57.08,57.2,68125.0,47.4085,47.4085,47.095,47.194,68125.0
2020-11-09 14:30:00,57.16,57.28,57.12,57.12,29592.0,47.161,47.26,47.128,47.128,29592.0
2020-11-09 14:35:00,57.11,57.27,57.07,57.17,66771.0,47.1197,47.2517,47.0867,47.1692,66771.0
2020-11-09 14:40:00,57.14,57.26,57.1,57.11,62322.0,47.1445,47.2435,47.1115,47.1197,62322.0
2020-11-09 14:45:00,57.09,57.1,56.85,57.03,54357.0,47.1032,47.1115,46.9052,47.0537,54357.0
2020-11-09 14:50:00,57.02,57.03,56.8,56.91,72510.0,47.0455,47.0537,46.8639,46.9547,72510.0
2020-11-09 14:55:00,56.93,56.95,56.75,56.75,43803.0,46.9712,46.9877,46.8227,46.8227,43803.0
2020-11-09 15:00:00,56.77,57.09,56.74,57.02,58498.0,46.8392,47.1032,46.8144,47.0455,58498.0
2020-11-09 15:05:00,57.0,57.24,56.89,57.12,38274.0,47.029,47.227,46.9382,47.128,38274.0
2020-11-09 15:10:00,57.15,57.42,57.13,57.36,26739.0,47.1527,47.3755,47.1362,47.326,26739.0
2020-11-09 15:15:00,57.4,57.63,57.33,57.41,47620.0,47.359,47.5488,47.3012,47.3672,47620.0
2020-11-09 15:20:00,57.4,57.6,57.28,57.57,58294.0,47.359,47.524,47.26,47.4993,58294.0
2020-11-09 15:25:00,57.57,57.57,57.31,57.46,45659.0,47.4993,47.4993,47.2847,47.4085,45659.0
2020-11-09 15:30:00,57.46,58.0,57.38,57.96,144136.0,47.4085,47.854,47.3425,47.821,144136.0
2020-11-09 15:35:00,57.96,58.18,57.95,58.02,122963.0,47.821,48.0025,47.8128,47.8705,122963.0
2020-11-09 15:40:00,58.03,58.05,57.61,57.64,85942.0,47.8788,47.8953,47.5323,47.557,85942.0
2020-11-09 15:45:00,57.66,57.67,57.29,57.31,97815.0,47.5735,47.5818,47.2682,47.2847,97815.0
2020-11-09 15:50:00,57.32,57.32,57.01,57.15,199757.0,47.293,47.293,47.0372,47.1527,199757.0
2020-11-09 15:55:00,57.14,57.15,56.85,57.03,272902.0,47.1445,47.1527,46.9052,47.0537,272902.0
2020-11-10 09:30:00,58.69,58.78,57.12,57.65,157211.0,48.4233,48.4976,47.128,47.5653,157211.0
2020-11-10 09:35:00,57.58,57.73,57.05,57.3,59736.0,47.5075,47.6313,47.0702,47.2765,59736.0
2020-11-10 09:40:00,57.26,57.3,56.53,57.06,74304.0,47.2435,47.2765,46.6412,47.0785,74304.0
2020-11-10 09:45:00,57.07,57.45,57.0,57.29,50835.0,47.0867,47.4002,47.029,47.2682,50835.0
2020-11-10 09:50:00,57.25,57.47,56.97,57.17,30890.0,47.2352,47.4167,47.0042,47.1692,30890.0
2020-11-10 09:55:00,57.1,57.57,56.89,57.57,51529.0,47.1115,47.4993,46.9382,47.4993,51529.0
2020-11-10 10:00:00,57.48,57.57,57.2,57.45,48603.0,47.425,47.4993,47.194,47.4002,48603.0
2020-11-10 10:05:00,57.47,57.49,56.75,57.25,41727.0,47.4167,47.4332,46.8227,47.2352,41727.0
2020-11-10 10:10:00,57.23,57.5,57.19,57.4,42996.0,47.2187,47.4415,47.1857,47.359,42996.0
2020-11-10 10:15:00,57.45,57.45,57.14,57.28,37070.0,47.4002,47.4002,47.1445,47.26,37070.0
2020-11-10 10:20:00,57.21,57.33,57.0,57.2,40212.0,47.2022,47.3012,47.029,47.194,40212.0
2020-11-10 10:25:00,57.19,57.85,57.19,57.85,55312.0,47.1857,47.7303,47.1857,47.7303,55312.0
2020-11-10 10:30:00,57.86,57.89,57.2,57.25,37462.0,47.7385,47.7633,47.194,47.2352,37462.0
2020-11-10 10:35:00,57.24,57.26,56.61,56.64,44709.0,47.227,47.2435,46.7072,46.7319,44709.0
2020-11-10 10:40:00,56.65,56.74,56.28,56.34,57542.0,46.7402,46.8144,46.4349,46.4844,57542.0
2020-11-10 10:45:00,56.41,56.52,56.0,56.09,69184.0,46.5422,46.6329,46.2039,46.2781,69184.0
2020-11-10 10:50:00,56.09,56.17,55.7,55.87,63337.0,46.2781,46.3442,45.9564,46.0966,63337.0
2020-11-10 10:55:00,55.87,56.37,55.81,56.33,104179.0,46.0966,46.5092,46.0471,46.4762,104179.0
2020-11-10 11:00:00,56.33,56.75,56.32,56.75,43184.0,46.4762,46.8227,46.4679,46.8227,43184.0
2020-11-10 11:05:00,56.66,56.78,56.47,56.59,35156.0,46.7484,46.8474,46.5917,46.6907,35156.0
2020-11-10 11:10:00,56.59,56.79,56.49,56.73,29374.0,46.6907,46.8557,46.6082,46.8062,29374.0
2020-11-10 11:15:00,56.77,56.9,56.58,56.61,37996.0,46.8392,46.9465,46.6824,46.7072,37996.0
2020-11-10 11:20:00,56.59,56.7,56.43,56.45,19394.0,46.6907,46.7814,46.5587,46.5752,19394.0
2020-11-10 11:25:00,56.45,56.65,56.38,56.42,55336.0,46.5752,46.7402,46.5174,46.5504,55336.0
2020-11-10 11:30:00,56.41,56.54,56.18,56.38,32820.0,46.5422,46.6494,46.3524,46.5174,32820.0
2020-11-10 11:35:00,56.45,56.48,56.16,56.25,23987.0,46.5752,46.5999,46.3359,46.4102,23987.0
2020-11-10 11:40:00,56.21,56.21,55.98,56.11,33739.0,46.3772,46.3772,46.1874,46.2947,33739.0
2020-11-10 11:45:00,56.14,56.3,56.06,56.27,25347.0,46.3194,46.4514,46.2534,46.4267,25347.0
2020-11-10 11:50:00,56.23,56.49,56.23,56.38,21033.0,46.3937,46.6082,46.3937,46.5174,21033.0
2020-11-10 11:55:00,56.39,56.66,56.39,56.62,24360.0,46.5257,46.7484,46.5257,46.7154,24360.0
2020-11-10 12:00:00,56.59,56.61,56.44,56.53,19302.0,46.6907,46.7072,46.5669,46.6412,19302.0
2020-11-10 12:05:00,56.58,56.59,56.3,56.31,15157.0,46.6824,46.6907,46.4514,46.4597,15157.0
2020-11-10 12:10:00,56.38,56.46,56.26,56.35,22805.0,46.5174,46.5834,46.4184,46.4927,22805.0
2020-11-10 12:15:00,56.38,56.45,56.34,56.41,20408.0,46.5174,46.5752,46.4844,46.5422,20408.0
2020-11-10 12:20:00,56.42,56.6,56.38,56.39,25071.0,46.5504,46.6989,46.5174,46.5257,25071.0
2020-11-10 12:25:00,56.34,56.79,56.34,56.78,20110.0,46.4844,46.8557,46.4844,46.8474,20110.0
2020-11-10 12:30:00,56.81,56.9,56.58,56.72,38410.0,46.8722,46.9465,46.6824,46.7979,38410.0
2020-11-10 12:35:00,56.7,56.76,56.67,56.69,14647.0,46.7814,46.8309,46.7567,46.7732,14647.0
2020-11-10 12:40:00,56.7,56.83,56.63,56.71,15522.0,46.7814,46.8887,46.7237,46.7897,15522.0
2020-11-10 12:45:00,56.73,56.82,56.68,56.82,16883.0,46.8062,46.8804,46.7649,46.8804,16883.0
2020-11-10 12:50:00,56.79,56.9,56.66,56.77,15498.0,46.8557,46.9465,46.7484,46.8392,15498.0
2020-11-10 12:55:00,56.76,56.8,56.65,56.73,25045.0,46.8309,46.8639,46.7402,46.8062,25045.0
2020-11-10 13:00:00,56.71,56.76,56.41,56.42,30649.0,46.7897,46.8309,46.5422,46.5504,30649.0
2020-11-10 13:05:00,56.44,56.62,56.42,56.6,22240.0,46.5669,46.7154,46.5504,46.6989,22240.0
2020-11-10 13:10:00,56.6,56.76,56.58,56.65,40436.0,46.6989,46.8309,46.6824,46.7402,40436.0
2020-11-10 13:15:00,56.65,56.83,56.63,56.77,32386.0,46.7402,46.8887,46.7237,46.8392,32386.0
2020-11-10 13:20:00,56.77,56.94,56.69,56.69,40725.0,46.8392,46.9795,46.7732,46.7732,40725.0
2020-11-10 13:25:00,56.68,56.76,56.58,56.69,42364.0,46.7649,46.8309,46.6824,46.7732,42364.0
2020-11-10 13:30:00,56.71,56.99,56.61,56.96,22527.0,46.7897,47.0207,46.7072,46.996,22527.0
2020-11-10 13:35:00,56.98,57.01,56.77,56.87,33417.0,47.0125,47.0372,46.8392,46.9217,33417.0
2020-11-10 13:40:00,56.87,56.98,56.73,56.93,33829.0,46.9217,47.0125,46.8062,46.9712,33829.0
2020-11-10 13:45:00,56.93,57.0,56.84,56.92,22747.0,46.9712,47.029,46.897,46.963,22747.0
2020-11-10 13:50:00,56.87,56.88,56.72,56.81,26074.0,46.9217,46.93,46.7979,46.8722,26074.0
2020-11-10 13:55:00,56.81,57.1,56.8,57.04,31978.0,46.8722,47.1115,46.8639,47.062,31978.0
2020-11-10 14:00:00,57.05,57.14,56.91,56.97,36410.0,47.0702,47.1445,46.9547,47.0042,36410.0
2020-11-10 14:05:00,56.98,57.08,56.9,57.03,29730.0,47.0125,47.095,46.9465,47.0537,29730.0
2020-11-10 14:10:00,57.03,57.2,57.03,57.13,27875.0,47.0537,47.194,47.0537,47.1362,27875.0
2020-11-10 14:15:00,57.15,57.26,57.04,57.18,48144.0,47.1527,47.2435,47.062,47.1775,48144.0
2020-11-10 14:20:00,57.17,57.42,57.11,57.37,31044.0,47.1692,47.3755,47.1197,47.3342,31044.0
2020-11-10 14:25:00,57.38,57.6,57.33,57.54,37281.0,47.3425,47.524,47.3012,47.4745,37281.0
2020-11-10 14:30:00,57.52,57.79,57.51,57.75,57945.0,47.458,47.6808,47.4497,47.6478,57945.0
2020-11-10 14:35:00,57.79,57.82,57.57,57.63,32407.0,47.6808,47.7055,47.4993,47.5488,32407.0
2020-11-10 14:40:00,57.63,57.78,57.55,57.67,39352.0,47.5488,47.6725,47.4828,47.5818,39352.0
2020-11-10 14:45:00,57.69,57.75,57.57,57.63,37985.0,47.5983,47.6478,47.4993,47.5488,37985.0
2020-11-10 14:50:00,57.61,57.75,57.52,57.64,35179.0,47.5323,47.6478,47.458,47.557,35179.0
2020-11-10 14:55:00,57.65,57.98,57.65,57.89,46999.0,47.5653,47.8375,47.5653,47.7633,46999.0
2020-11-10 15:00:00,57.88,58.02,57.81,57.82,83520.0,47.755,47.8705,47.6973,47.7055,83520.0
2020-11-10 15:05:00,57.83,57.92,57.75,57.84,41757.0,47.7138,47.788,47.6478,47.722,41757.0
2020-11-10 15:10:00,57.86,57.99,57.82,57.88,72463.0,47.7385,47.8458,47.7055,47.755,72463.0
2020-11-10 15:15:00,57.87,58.11,57.85,58.0,77460.0,47.7468,47.9448,47.7303,47.854,77460.0
2020-11-10 15:20:00,58.01,58.16,57.92,57.96,53177.0,47.8623,47.986,47.788,47.821,53177.0
2020-11-10 15:25:00,57.97,58.03,57.89,58.0,59766.0,47.8293,47.8788,47.7633,47.854,59766.0
2020-11-10 15:30:00,58.01,58.11,57.9,58.1,75338.0,47.8623,47.9448,47.7715,47.9365,75338.0
2020-11-10 15:35:00,58.1,58.15,57.67,57.73,77968.0,47.9365,47.9778,47.5818,47.6313,77968.0
2020-11-10 15:40:00,57.75,57.99,57.73,57.92,78979.0,47.6478,47.8458,47.6313,47.788,78979.0
2020-11-10 15:45:00,57.92,58.04,57.88,58.01,118232.0,47.788,47.887,47.755,47.8623,118232.0
2020-11-10 15:50:00,58.01,58.11,57.96,58.08,155780.0,47.8623,47.9448,47.821,47.92,155780.0
2020-11-10 15:55:00,58.09,58.17,57.96,58.17,329913.0,47.9283,47.9943,47.821,47.9943,329913.0
2020-11-11 09:30:00,58.9,58.93,58.35,58.71,106145.0,48.5966,48.6213,48.1428,48.4398,106145.0
2020-11-11 09:35:00,58.71,58.82,58.12,58.31,59062.0,48.4398,48.5306,47.953,48.1098,59062.0
2020-11-11 09:40:00,58.28,58.52,58.09,58.25,59290.0,48.0851,48.2831,47.9283,48.0603,59290.0
2020-11-11 09:45:00,58.23,58.94,58.23,58.88,37178.0,48.0438,48.6296,48.0438,48.5801,37178.0
2020-11-11 09:50:00,58.86,58.9,58.44,58.83,73866.0,48.5636,48.5966,48.2171,48.5388,73866.0
2020-11-11 09:55:00,58.88,58.91,58.05,58.16,80912.0,48.5801,48.6048,47.8953,47.986,80912.0
2020-11-11 10:00:00,58.14,58.26,57.79,58.13,102846.0,47.9695,48.0685,47.6808,47.9613,102846.0
2020-11-11 10:05:00,58.09,58.29,57.93,58.1,28769.0,47.9283,48.0933,47.7963,47.9365,28769.0
2020-11-11 10:10:00,58.06,58.41,58.02,58.17,32871.0,47.9035,48.1923,47.8705,47.9943,32871.0
2020-11-11 10:15:00,58.14,58.33,58.06,58.2,22267.0,47.9695,48.1263,47.9035,48.019,22267.0
2020-11-11 10:20:00,58.16,58.28,57.83,57.93,28636.0,47.986,48.0851,47.7138,47.7963,28636.0
2020-11-11 10:25:00,57.97,58.35,57.95,58.17,45553.0,47.8293,48.1428,47.8128,47.9943,45553.0
2020-11-11 10:30:00,58.21,58.55,58.2,58.5,28402.0,48.0273,48.3078,48.019,48.2666,28402.0
2020-11-11 10:35:00,58.54,58.54,58.17,58.4,15938.0,48.2996,48.2996,47.9943,48.1841,15938.0
2020-11-11 10:40:00,58.39,58.44,58.18,58.23,15253.0,48.1758,48.2171,48.0025,48.0438,15253.0
2020-11-11 10:45:00,58.26,58.36,58.19,58.19,16198.0,48.0685,48.1511,48.0108,48.0108,16198.0
2020-11-11 10:50:00,58.16,58.24,57.88,57.98,25318.0,47.986,48.052,47.755,47.8375,25318.0
2020-11-11 10:55:00,57.98,58.05,57.89,57.96,27167.0,47.8375,47.8953,47.7633,47.821,27167.0
2020-11-11 11:00:00,57.93,57.99,57.79,57.83,30230.0,47.7963,47.8458,47.6808,47.7138,30230.0
2020-11-11 11:05:00,57.84,58.11,57.81,58.01,63047.0,47.722,47.9448,47.6973,47.8623,63047.0
2020-11-11 11:10:00,58.0,58.01,57.82,57.96,23824.0,47.854,47.8623,47.7055,47.821,23824.0
2020-11-11 11:15:00,57.97,58.05,57.84,57.99,43409.0,47.8293,47.8953,47.722,47.8458,43409.0
2020-11-11 11:20:00,58.02,58.17,57.91,58.13,19894.0,47.8705,47.9943,47.7798,47.9613,19894.0
2020-11-11 11:25:00,58.14,58.53,58.13,58.53,58246.0,47.9695,48.2913,47.9613,48.2913,58246.0
2020-11-11 11:30:00,58.52,58.59,58.27,58.29,19532.0,48.2831,48.3408,48.0768,48.0933,19532.0
2020-11-11 11:35:00,58.27,58.35,58.17,58.17,33703.0,48.0768,48.1428,47.9943,47.9943,33703.0
2020-11-11 11:40:00,58.2,58.46,58.2,58.4,24328.0,48.019,48.2336,48.019,48.1841,24328.0
2020-11-11 11:45:00,58.39,58.46,58.23,58.26,12510.0,48.1758,48.2336,48.0438,48.0685,12510.0
2020-11-11 11:50:00,58.22,58.28,58.16,58.25,23153.0,48.0355,48.0851,47.986,48.0603,23153.0
2020-11-11 11:55:00,58.18,58.27,58.06,58.1,20031.0,48.0025,48.0768,47.9035,47.9365,20031.0
2020-11-11 12:00:00,58.1,58.11,57.96,58.03,17972.0,47.9365,47.9448,47.821,47.8788,17972.0
2020-11-11 12:05:00,58.06,58.07,57.86,58.03,30232.0,47.9035,47.9118,47.7385,47.8788,30232.0
2020-11-11 12:10:00,58.01,58.01,57.84,57.89,20607.0,47.8623,47.8623,47.722,47.7633,20607.0
2020-11-11 12:15:00,57.88,57.99,57.84,57.96,14192.0,47.755,47.8458,47.722,47.821,14192.0
2020-11-11 12:20:00,57.93,57.99,57.77,57.77,28755.0,47.7963,47.8458,47.6643,47.6643,28755.0
2020-11-11 12:25:00,57.78,57.93,57.78,57.82,21960.0,47.6725,47.7963,47.6725,47.7055,21960.0
2020-11-11 12:30:00,57.81,57.85,57.73,57.73,18059.0,47.6973,47.7303,47.6313,47.6313,18059.0
2020-11-11 12:35:00,57.73,57.85,57.68,57.73,20479.0,47.6313,47.7303,47.59,47.6313,20479.0
2020-11-11 12:40:00,57.7,57.9,57.69,57.88,24820.0,47.6065,47.7715,47.5983,47.755,24820.0
2020-11-11 12:45:00,57.9,57.95,57.86,57.91,22400.0,47.7715,47.8128,47.7385,47.7798,22400.0
2020-11-11 12:50:00,57.94,58.0,57.83,57.95,14478.0,47.8045,47.854,47.7138,47.8128,14478.0
2020-11-11 12:55:00,57.94,58.13,57.94,58.07,34190.0,47.8045,47.9613,47.8045,47.9118,34190.0
2020-11-11 13:00:00,58.09,58.11,57.99,58.09,15620.0,47.9283,47.9448,47.8458,47.9283,15620.0
2020-11-11 13:05:00,58.08,58.08,57.97,57.99,35012.0,47.92,47.92,47.8293,47.8458,35012.0
2020-11-11 13:10:00,58.01,58.03,57.93,58.0,24911.0,47.8623,47.8788,47.7963,47.854,24911.0
2020-11-11 13:15:00,57.95,58.03,57.87,58.02,19385.0,47.8128,47.8788,47.7468,47.8705,19385.0
2020-11-11 13:20:00,58.05,58.24,58.04,58.19,19250.0,47.8953,48.052,47.887,48.0108,19250.0
2020-11-11 13:25:00,58.17,58.21,58.09,58.14,19614.0,47.9943,48.0273,47.9283,47.9695,19614.0
2020-11-11 13:30:00,58.16,58.33,58.03,58.31,27101.0,47.986,48.1263,47.8788,48.1098,27101.0
2020-11-11 13:35:00,58.34,58.37,58.25,58.26,32997.0,48.1346,48.1593,48.0603,48.0685,32997.0
2020-11-11 13:40:00,58.26,58.38,58.21,58.25,23170.0,48.0685,48.1676,48.0273,48.0603,23170.0
2020-11-11 13:45:00,58.25,58.28,58.12,58.23,18688.0,48.0603,48.0851,47.953,48.0438,18688.0
2020-11-11 13:50:00,58.23,58.26,58.17,58.21,20169.0,48.0438,48.0685,47.9943,48.0273,20169.0
2020-11-11 13:55:00,58.21,58.29,58.15,58.23,24683.0,48.0273,48.0933,47.9778,48.0438,24683.0
2020-11-11 14:00:00,58.27,58.28,58.14,58.23,22037.0,48.0768,48.0851,47.9695,48.0438,22037.0
2020-11-11 14:05:00,58.21,58.21,58.02,58.13,34030.0,48.0273,48.0273,47.8705,47.9613,34030.0
2020-11-11 14:10:00,58.12,58.26,58.12,58.2,19222.0,47.953,48.0685,47.953,48.019,19222.0
2020-11-11 14:15:00,58.19,58.3,58.12,58.17,26112.0,48.0108,48.1016,47.953,47.9943,26112.0
2020-11-11 14:20:00,58.15,58.27,58.13,58.19,29454.0,47.9778,48.0768,47.9613,48.0108,29454.0
2020-11-11 14:25:00,58.18,58.25,58.09,58.14,55809.0,48.0025,48.0603,47.9283,47.9695,55809.0
2020-11-11 14:30:00,58.15,58.24,58.12,58.16,40503.0,47.9778,48.052,47.953,47.986,40503.0
2020-11-11 14:35:00,58.17,58.24,58.16,58.2,36188.0,47.9943,48.052,47.986,48.019,36188.0
2020-11-11 14:40:00,58.18,58.18,58.0,58.06,43066.0,48.0025,48.0025,47.854,47.9035,43066.0
2020-11-11 14:45:00,58.06,58.12,57.96,57.99,33913.0,47.9035,47.953,47.821,47.8458,33913.0
2020-11-11 14:50:00,58.01,58.16,57.96,58.13,26108.0,47.8623,47.986,47.821,47.9613,26108.0
2020-11-11 14:55:00,58.12,58.47,58.1,58.43,38453.0,47.953,48.2418,47.9365,48.2088,38453.0
2020-11-11 15:00:00,58.44,58.5,58.4,58.41,55499.0,48.2171,48.2666,48.1841,48.1923,55499.0
2020-11-11 15:05:00,58.4,58.49,58.24,58.35,57977.0,48.1841,48.2583,48.052,48.1428,57977.0
2020-11-11 15:10:00,58.35,58.51,58.29,58.51,54400.0,48.1428,48.2748,48.0933,48.2748,54400.0
2020-11-11 15:15:00,58.49,58.54,58.41,58.42,54923.0,48.2583,48.2996,48.1923,48.2006,54923.0
2020-11-11 15:20:00,58.42,58.45,58.33,58.33,48810.0,48.2006,48.2253,48.1263,48.1263,48810.0
2020-11-11 15:25:00,58.33,58.37,58.22,58.26,105489.0,48.1263,48.1593,48.0355,48.0685,105489.0
2020-11-11 15:30:00,58.26,58.39,58.18,58.37,74712.0,48.0685,48.1758,48.0025,48.1593,74712.0
2020-11-11 15:35:00,58.36,58.39,58.22,58.38,96193.0,48.1511,48.1758,48.0355,48.1676,96193.0
2020-11-11 15:40:00,58.39,58.53,58.37,58.52,126487.0,48.1758,48.2913,48.1593,48.2831,126487.0
2020-11-11 15:45:00,58.5,58.78,58.45,58.73,125533.0,48.2666,48.4976,48.2253,48.4563,125533.0
2020-11-11 15:50:00,58.78,58.82,58.7,58.79,148869.0,48.4976,48.5306,48.4316,48.5058,148869.0
2020-11-11 15:55:00,58.8,58.99,58.79,58.98,294064.0,48.5141,48.6709,48.5058,48.6626,294064.0
2020-11-12 09:30:00,57.68,57.96,57.14,57.2,98689.0,47.59,47.821,47.1445,47.194,98689.0
2020-11-12 09:35:00,57.18,57.2,56.87,57.14,51013.0,47.1775,47.194,46.9217,47.1445,51013.0
2020-11-12 09:40:00,57.11,57.44,57.06,57.3,28044.0,47.1197,47.392,47.0785,47.2765,28044.0
2020-11-12 09:45:00,57.26,57.68,57.13,57.42,54203.0,47.2435,47.59,47.1362,47.3755,54203.0
2020-11-12 09:50:00,57.48,57.5,57.07,57.21,23701.0,47.425,47.4415,47.0867,47.2022,23701.0
2020-11-12 09:55:00,57.19,57.37,57.1,57.3,166384.0,47.1857,47.3342,47.1115,47.2765,166384.0
2020-11-12 10:00:00,57.3,57.35,56.91,56.99,38263.0,47.2765,47.3177,46.9547,47.0207,38263.0
2020-11-12 10:05:00,57.01,57.64,57.01,57.6,39534.0,47.0372,47.557,47.0372,47.524,39534.0
2020-11-12 10:10:00,57.58,57.74,57.52,57.62,43398.0,47.5075,47.6395,47.458,47.5405,43398.0
2020-11-12 10:15:00,57.57,57.89,57.48,57.86,32897.0,47.4993,47.7633,47.425,47.7385,32897.0
2020-11-12 10:20:00,57.86,57.87,57.27,57.28,33150.0,47.7385,47.7468,47.2517,47.26,33150.0
2020-11-12 10:25:00,57.31,57.43,57.28,57.36,13145.0,47.2847,47.3837,47.26,47.326,13145.0
2020-11-12 10:30:00,57.36,57.7,57.32,57.68,37290.0,47.326,47.6065,47.293,47.59,37290.0
2020-11-12 10:35:00,57.68,57.78,57.56,57.73,49388.0,47.59,47.6725,47.491,47.6313,49388.0
2020-11-12 10:40:00,57.75,57.76,57.53,57.71,11913.0,47.6478,47.656,47.4662,47.6148,11913.0
2020-11-12 10:45:00,57.67,57.7,57.46,57.46,19083.0,47.5818,47.6065,47.4085,47.4085,19083.0
2020-11-12 10:50:00,57.48,57.78,57.35,57.78,11862.0,47.425,47.6725,47.3177,47.6725,11862.0
2020-11-12 10:55:00,57.79,57.95,57.65,57.95,14826.0,47.6808,47.8128,47.5653,47.8128,14826.0
2020-11-12 11:00:00,57.9,57.9,57.43,57.64,22380.0,47.7715,47.7715,47.3837,47.557,22380.0
2020-11-12 11:05:00,57.68,57.97,57.64,57.88,32870.0,47.59,47.8293,47.557,47.755,32870.0
2020-11-12 11:10:00,57.91,58.08,57.82,58.05,17132.0,47.7798,47.92,47.7055,47.8953,17132.0
2020-11-12 11:15:00,58.1,58.16,58.0,58.11,9183.0,47.9365,47.986,47.854,47.9448,9183.0
2020-11-12 11:20:00,58.09,58.37,58.01,58.33,130886.0,47.9283,48.1593,47.8623,48.1263,130886.0
2020-11-12 11:25:00,58.35,58.46,58.1,58.12,27345.0,48.1428,48.2336,47.9365,47.953,27345.0
2020-11-12 11:30:00,58.11,58.4,58.07,58.34,38091.0,47.9448,48.1841,47.9118,48.1346,38091.0
2020-11-12 11:35:00,58.36,58.42,58.26,58.26,23791.0,48.1511,48.2006,48.0685,48.0685,23791.0
2020-11-12 11:40:00,58.22,58.4,58.22,58.35,9747.0,48.0355,48.1841,48.0355,48.1428,9747.0
2020-11-12 11:45:00,58.34,58.53,58.3,58.3,84063.0,48.1346,48.2913,48.1016,48.1016,84063.0
2020-11-12 11:50:00,58.3,58.47,58.29,58.29,11277.0,48.1016,48.2418,48.0933,48.0933,11277.0
2020-11-12 11:55:00,58.26,58.3,58.06,58.13,74453.0,48.0685,48.1016,47.9035,47.9613,74453.0
2020-11-12 12:00:00,58.1,58.13,57.75,57.76,46724.0,47.9365,47.9613,47.6478,47.656,46724.0
2020-11-12 12:05:00,57.76,57.88,57.73,57.82,31539.0,47.656,47.755,47.6313,47.7055,31539.0
2020-11-12 12:10:00,57.85,57.96,57.81,57.88,16672.0,47.7303,47.821,47.6973,47.755,16672.0
2020-11-12 12:15:00,57.89,58.02,57.89,57.96,22344.0,47.7633,47.8705,47.7633,47.821,22344.0
2020-11-12 12:20:00,57.94,58.06,57.9,58.04,44663.0,47.8045,47.9035,47.7715,47.887,44663.0
2020-11-12 12:25:00,57.97,57.99,57.72,57.8,21256.0,47.8293,47.8458,47.623,47.689,21256.0
2020-11-12 12:30:00,57.78,57.81,57.68,57.7,18165.0,47.6725,47.6973,47.59,47.6065,18165.0
2020-11-12 12:35:00,57.68,57.68,57.34,57.36,27770.0,47.59,47.59,47.3095,47.326,27770.0
2020-11-12 12:40:00,57.36,57.46,57.05,57.08,34247.0,47.326,47.4085,47.0702,47.095,34247.0
2020-11-12 12:45:00,57.08,57.12,56.74,56.75,50384.0,47.095,47.128,46.8144,46.8227,50384.0
2020-11-12 12:50:00,56.75,56.8,56.66,56.79,53474.0,46.8227,46.8639,46.7484,46.8557,53474.0
2020-11-12 12:55:00,56.79,56.79,56.44,56.5,60867.0,46.8557,46.8557,46.5669,46.6164,60867.0
2020-11-12 13:00:00,56.49,56.56,56.37,56.45,44505.0,46.6082,46.6659,46.5092,46.5752,44505.0
2020-11-12 13:05:00,56.44,56.46,56.2,56.3,64984.0,46.5669,46.5834,46.3689,46.4514,64984.0
2020-11-12 13:10:00,56.3,56.34,56.07,56.24,52940.0,46.4514,46.4844,46.2616,46.4019,52940.0
2020-11-12 13:15:00,56.2,56.2,55.87,55.97,67791.0,46.3689,46.3689,46.0966,46.1791,67791.0
2020-11-12 13:20:00,55.97,56.11,55.75,55.8,63672.0,46.1791,46.2947,45.9976,46.0389,63672.0
2020-11-12 13:25:00,55.8,56.02,55.78,55.94,25117.0,46.0389,46.2204,46.0224,46.1544,25117.0
2020-11-12 13:30:00,55.96,56.37,55.96,56.22,31443.0,46.1709,46.5092,46.1709,46.3854,31443.0
2020-11-12 13:35:00,56.21,56.42,56.16,56.35,24166.0,46.3772,46.5504,46.3359,46.4927,24166.0
2020-11-12 13:40:00,56.33,56.35,56.21,56.22,31900.0,46.4762,46.4927,46.3772,46.3854,31900.0
2020-11-12 13:45:00,56.22,56.22,56.04,56.19,19333.0,46.3854,46.3854,46.2369,46.3607,19333.0
2020-11-12 13:50:00,56.15,56.28,56.09,56.15,18656.0,46.3277,46.4349,46.2781,46.3277,18656.0
2020-11-12 13:55:00,56.14,56.29,56.1,56.14,23329.0,46.3194,46.4432,46.2864,46.3194,23329.0
2020-11-12 14:00:00,56.14,56.27,56.01,56.03,34683.0,46.3194,46.4267,46.2121,46.2286,34683.0
2020-11-12 14:05:00,56.04,56.08,55.79,55.8,45274.0,46.2369,46.2699,46.0306,46.0389,45274.0
2020-11-12 14:10:00,55.81,55.85,55.66,55.72,19764.0,46.0471,46.0801,45.9234,45.9729,19764.0
2020-11-12 14:15:00,55.77,55.77,55.55,55.55,61196.0,46.0141,46.0141,45.8326,45.8326,61196.0
2020-11-12 14:20:00,55.52,55.59,55.29,55.34,57314.0,45.8079,45.8656,45.6181,45.6593,57314.0
2020-11-12 14:25:00,55.32,55.41,55.28,55.31,36364.0,45.6428,45.7171,45.6098,45.6346,36364.0
2020-11-12 14:30:00,55.3,55.6,55.29,55.35,44716.0,45.6263,45.8739,45.6181,45.6676,44716.0
2020-11-12 14:35:00,55.32,55.38,55.26,55.28,39650.0,45.6428,45.6923,45.5933,45.6098,39650.0
2020-11-12 14:40:00,55.29,55.3,55.03,55.06,83077.0,45.6181,45.6263,45.4036,45.4283,83077.0
2020-11-12 14:45:00,55.05,55.12,54.95,54.97,49074.0,45.4201,45.4778,45.3376,45.3541,49074.0
2020-11-12 14:50:00,54.98,55.17,54.91,55.05,63307.0,45.3623,45.5191,45.3046,45.4201,63307.0
2020-11-12 14:55:00,55.06,55.2,55.04,55.09,36277.0,45.4283,45.5438,45.4118,45.4531,36277.0
2020-11-12 15:00:00,55.08,55.12,54.97,55.06,51865.0,45.4448,45.4778,45.3541,45.4283,51865.0
2020-11-12 15:05:00,55.08,55.08,54.91,55.03,46694.0,45.4448,45.4448,45.3046,45.4036,46694.0
2020-11-12 15:10:00,55.05,55.16,54.92,55.09,45348.0,45.4201,45.5108,45.3128,45.4531,45348.0
2020-11-12 15:15:00,55.08,55.25,55.05,55.18,39572.0,45.4448,45.5851,45.4201,45.5273,39572.0
2020-11-12 15:20:00,55.19,55.29,55.13,55.23,74734.0,45.5356,45.6181,45.4861,45.5686,74734.0
2020-11-12 15:25:00,55.24,55.24,54.98,54.98,77320.0,45.5768,45.5768,45.3623,45.3623,77320.0
2020-11-12 15:30:00,54.98,55.03,54.86,54.97,95919.0,45.3623,45.4036,45.2633,45.3541,95919.0
2020-11-12 15:35:00,54.97,55.06,54.89,54.99,79855.0,45.3541,45.4283,45.2881,45.3706,79855.0
2020-11-12 15:40:00,55.01,55.05,54.85,54.91,87066.0,45.3871,45.4201,45.2551,45.3046,87066.0
2020-11-12 15:45:00,54.92,54.95,54.6,54.73,150793.0,45.3128,45.3376,45.0488,45.1561,150793.0
2020-11-12 15:50:00,54.74,55.04,54.73,54.93,197744.0,45.1643,45.4118,45.1561,45.3211,197744.0
2020-11-12 15:55:00,54.92,55.01,54.79,54.85,325425.0,45.3128,45.3871,45.2056,45.2551,325425.0
2020-11-13 09:30:00,55.57,56.58,55.5,56.36,134888.0,45.8491,46.6824,45.7914,46.5009,134888.0
2020-11-13 09:35:00,56.41,56.58,55.88,56.58,71685.0,46.5422,46.6824,46.1049,46.6824,71685.0
2020-11-13 09:40:00,56.53,56.96,56.35,56.9,63483.0,46.6412,46.996,46.4927,46.9465,63483.0
2020-11-13 09:45:00,56.9,57.17,56.8,57.16,55328.0,46.9465,47.1692,46.8639,47.161,55328.0
2020-11-13 09:50:00,57.14,57.25,56.68,57.04,65066.0,47.1445,47.2352,46.7649,47.062,65066.0
2020-11-13 09:55:00,57.0,57.26,56.88,57.25,38423.0,47.029,47.2435,46.93,47.2352,38423.0
2020-11-13 10:00:00,57.26,57.41,57.09,57.35,46738.0,47.2435,47.3672,47.1032,47.3177,46738.0
2020-11-13 10:05:00,57.36,57.5,57.1,57.31,71128.0,47.326,47.4415,47.1115,47.2847,71128.0
2020-11-13 10:10:00,57.35,57.45,56.94,57.0,36893.0,47.3177,47.4002,46.9795,47.029,36893.0
2020-11-13 10:15:00,57.02,57.2,56.93,57.11,46077.0,47.0455,47.194,46.9712,47.1197,46077.0
2020-11-13 10:20:00,57.1,57.33,56.98,57.27,31857.0,47.1115,47.3012,47.0125,47.2517,31857.0
2020-11-13 10:25:00,57.3,57.46,57.14,57.44,24871.0,47.2765,47.4085,47.1445,47.392,24871.0
2020-11-13 10:30:00,57.46,57.56,57.2,57.2,45066.0,47.4085,47.491,47.194,47.194,45066.0
2020-11-13 10:35:00,57.25,57.52,57.13,57.52,70871.0,47.2352,47.458,47.1362,47.458,70871.0
2020-11-13 10:40:00,57.51,57.88,57.51,57.75,75006.0,47.4497,47.755,47.4497,47.6478,75006.0
2020-11-13 10:45:00,57.76,58.12,57.75,58.08,171385.0,47.656,47.953,47.6478,47.92,171385.0
2020-11-13 10:50:00,58.09,58.3,58.08,58.22,121725.0,47.9283,48.1016,47.92,48.0355,121725.0
2020-11-13 10:55:00,58.22,58.29,58.03,58.16,74838.0,48.0355,48.0933,47.8788,47.986,74838.0
2020-11-13 11:00:00,58.22,58.42,58.16,58.28,95786.0,48.0355,48.2006,47.986,48.0851,95786.0
2020-11-13 11:05:00,58.28,58.3,57.92,58.1,41020.0,48.0851,48.1016,47.788,47.9365,41020.0
2020-11-13 11:10:00,58.1,58.41,58.1,58.37,71475.0,47.9365,48.1923,47.9365,48.1593,71475.0
2020-11-13 11:15:00,58.41,58.44,57.97,58.02,27304.0,48.1923,48.2171,47.8293,47.8705,27304.0
2020-11-13 11:20:00,58.03,58.31,58.0,58.26,28794.0,47.8788,48.1098,47.854,48.0685,28794.0
2020-11-13 11:25:00,58.25,58.59,58.13,58.58,76216.0,48.0603,48.3408,47.9613,48.3326,76216.0
2020-11-13 11:30:00,58.58,58.65,58.52,58.59,50052.0,48.3326,48.3903,48.2831,48.3408,50052.0
2020-11-13 11:35:00,58.61,58.61,58.22,58.36,36781.0,48.3573,48.3573,48.0355,48.1511,36781.0
2020-11-13 11:40:00,58.36,58.69,58.36,58.68,46534.0,48.1511,48.4233,48.1511,48.4151,46534.0
2020-11-13 11:45:00,58.64,58.67,58.49,58.53,28984.0,48.3821,48.4068,48.2583,48.2913,28984.0
2020-11-13 11:50:00,58.53,58.58,58.48,58.51,22442.0,48.2913,48.3326,48.2501,48.2748,22442.0
2020-11-13 11:55:00,58.49,58.67,58.37,58.62,38259.0,48.2583,48.4068,48.1593,48.3656,38259.0
2020-11-13 12:00:00,58.62,58.83,58.62,58.79,45132.0,48.3656,48.5388,48.3656,48.5058,45132.0
2020-11-13 12:05:00,58.77,58.9,58.72,58.88,86832.0,48.4893,48.5966,48.4481,48.5801,86832.0
2020-11-13 12:10:00,58.88,58.97,58.7,58.7,59040.0,48.5801,48.6543,48.4316,48.4316,59040.0
2020-11-13 12:15:00,58.71,58.93,58.65,58.9,31772.0,48.4398,48.6213,48.3903,48.5966,31772.0
2020-11-13 12:20:00,58.9,59.05,58.84,59.02,84247.0,48.5966,48.7204,48.5471,48.6956,84247.0
2020-11-13 12:25:00,59.03,59.18,58.94,59.11,96825.0,48.7039,48.8276,48.6296,48.7699,96825.0
2020-11-13 12:30:00,59.15,59.22,59.03,59.05,111765.0,48.8029,48.8606,48.7039,48.7204,111765.0
2020-11-13 12:35:00,59.05,59.05,58.91,58.93,148826.0,48.7204,48.7204,48.6048,48.6213,148826.0
2020-11-13 12:40:00,58.93,59.13,58.92,59.04,87197.0,48.6213,48.7864,48.6131,48.7121,87197.0
2020-11-13 12:45:00,59.03,59.1,58.9,58.95,27732.0,48.7039,48.7616,48.5966,48.6378,27732.0
2020-11-13 12:50:00,58.98,59.02,58.9,58.98,22930.0,48.6626,48.6956,48.5966,48.6626,22930.0
2020-11-13 12:55:00,58.99,59.0,58.78,58.96,37835.0,48.6709,48.6791,48.4976,48.6461,37835.0
2020-11-13 13:00:00,58.98,59.03,58.88,58.96,26680.0,48.6626,48.7039,48.5801,48.6461,26680.0
2020-11-13 13:05:00,58.99,59.09,58.96,59.08,14218.0,48.6709,48.7534,48.6461,48.7451,14218.0
2020-11-13 13:10:00,59.08,59.08,58.78,58.85,25857.0,48.7451,48.7451,48.4976,48.5553,25857.0
2020-11-13 13:15:00,58.89,58.93,58.81,58.93,13276.0,48.5883,48.6213,48.5223,48.6213,13276.0
2020-11-13 13:20:00,58.92,58.99,58.81,58.9,33244.0,48.6131,48.6709,48.5223,48.5966,33244.0
2020-11-13 13:25:00,58.91,59.06,58.88,59.06,30512.0,48.6048,48.7286,48.5801,48.7286,30512.0
2020-11-13 13:30:00,59.06,59.07,58.92,59.02,32279.0,48.7286,48.7369,48.6131,48.6956,32279.0
2020-11-13 13:35:00,59.05,59.16,58.98,59.13,31817.0,48.7204,48.8111,48.6626,48.7864,31817.0
2020-11-13 13:40:00,59.12,59.17,59.0,59.12,47909.0,48.7781,48.8194,48.6791,48.7781,47909.0
2020-11-13 13:45:00,59.13,59.18,59.01,59.11,37271.0,48.7864,48.8276,48.6874,48.7699,37271.0
2020-11-13 13:50:00,59.09,59.17,59.07,59.09,17044.0,48.7534,48.8194,48.7369,48.7534,17044.0
2020-11-13 13:55:00,59.1,59.13,59.05,59.1,29168.0,48.7616,48.7864,48.7204,48.7616,29168.0
2020-11-13 14:00:00,59.11,59.22,59.05,59.17,35838.0,48.7699,48.8606,48.7204,48.8194,35838.0
2020-11-13 14:05:00,59.18,59.4,59.15,59.32,64469.0,48.8276,49.0091,48.8029,48.9431,64469.0
2020-11-13 14:10:00,59.32,59.47,59.31,59.34,57033.0,48.9431,49.0669,48.9349,48.9596,57033.0
2020-11-13 14:15:00,59.32,59.36,59.07,59.16,49269.0,48.9431,48.9761,48.7369,48.8111,49269.0
2020-11-13 14:20:00,59.15,59.23,59.04,59.07,23943.0,48.8029,48.8689,48.7121,48.7369,23943.0
2020-11-13 14:25:00,59.08,59.17,59.07,59.11,29734.0,48.7451,48.8194,48.7369,48.7699,29734.0
2020-11-13 14:30:00,59.13,59.23,59.08,59.19,43376.0,48.7864,48.8689,48.7451,48.8359,43376.0
2020-11-13 14:35:00,59.2,59.5,59.17,59.42,54708.0,48.8441,49.0916,48.8194,49.0256,54708.0
2020-11-13 14:40:00,59.4,59.46,59.32,59.36,25534.0,49.0091,49.0586,48.9431,48.9761,25534.0
2020-11-13 14:45:00,59.38,59.41,59.14,59.16,46201.0,48.9926,49.0174,48.7946,48.8111,46201.0
2020-11-13 14:50:00,59.15,59.33,59.11,59.27,26142.0,48.8029,48.9514,48.7699,48.9019,26142.0
2020-11-13 14:55:00,59.25,59.37,59.22,59.25,40849.0,48.8854,48.9844,48.8606,48.8854,40849.0
2020-11-13 15:00:00,59.23,59.36,59.13,59.22,45744.0,48.8689,48.9761,48.7864,48.8606,45744.0
2020-11-13 15:05:00,59.24,59.29,59.12,59.16,42107.0,48.8771,48.9184,48.7781,48.8111,42107.0
2020-11-13 15:10:00,59.17,59.24,59.07,59.18,46709.0,48.8194,48.8771,48.7369,48.8276,46709.0
2020-11-13 15:15:00,59.19,59.32,59.07,59.11,56270.0,48.8359,48.9431,48.7369,48.7699,56270.0
2020-11-13 15:20:00,59.11,59.14,59.02,59.13,57887.0,48.7699,48.7946,48.6956,48.7864,57887.0
2020-11-13 15:25:00,59.14,59.21,59.08,59.2,61433.0,48.7946,48.8524,48.7451,48.8441,61433.0
2020-11-13 15:30:00,59.18,59.37,59.13,59.34,52429.0,48.8276,48.9844,48.7864,48.9596,52429.0
2020-11-13 15:35:00,59.34,59.35,59.21,59.24,94736.0,48.9596,48.9679,48.8524,48.8771,94736.0
2020-11-13 15:40:00,59.25,59.28,59.1,59.14,82730.0,48.8854,48.9101,48.7616,48.7946,82730.0
2020-11-13 15:45:00,59.14,59.21,59.03,59.06,87868.0,48.7946,48.8524,48.7039,48.7286,87868.0
2020-11-13 15:50:00,59.08,59.12,58.73,58.77,145499.0,48.7451,48.7781,48.4563,48.4893,145499.0
2020-11-13 15:55:00,58.76,58.84,58.65,58.75,285619.0,48.4811,48.5471,48.3903,48.4728,285619.0
2020-11-16 09:30:00,61.19,61.43,59.13,59.89,281421.0,51.2116,51.4125,49.4875,50.1236,281421.0
2020-11-16 09:35:00,59.98,60.3,59.58,59.77,89889.0,50.1989,50.4667,49.8642,50.0232,89889.0
2020-11-16 09:40:00,59.68,59.69,59.11,59.55,72437.0,49.9478,49.9562,49.4708,49.839,72437.0
2020-11-16 09:45:00,59.52,59.54,59.1,59.3,56926.0,49.8139,49.8307,49.4624,49.6298,56926.0
2020-11-16 09:50:00,59.21,59.77,59.15,59.57,43269.0,49.5545,50.0232,49.5043,49.8558,43269.0
2020-11-16 09:55:00,59.56,59.72,59.11,59.68,42558.0,49.8474,49.9813,49.4708,49.9478,42558.0
2020-11-16 10:00:00,59.65,59.87,59.51,59.84,65372.0,49.9227,50.1069,49.8056,50.0818,65372.0
2020-11-16 10:05:00,59.87,60.32,59.85,60.22,85482.0,50.1069,50.4835,50.0901,50.3998,85482.0
2020-11-16 10:10:00,60.26,60.63,60.2,60.5,54450.0,50.4333,50.7429,50.383,50.6341,54450.0
2020-11-16 10:15:00,60.52,60.85,60.45,60.85,103345.0,50.6509,50.9271,50.5923,50.9271,103345.0
2020-11-16 10:20:00,60.78,61.07,60.78,61.01,87654.0,50.8685,51.1112,50.8685,51.061,87654.0
2020-11-16 10:25:00,61.03,61.36,60.9,61.22,210683.0,51.0777,51.3539,50.9689,51.2367,210683.0
2020-11-16 10:30:00,61.21,61.27,60.94,60.94,53565.0,51.2283,51.2786,51.0024,51.0024,53565.0
2020-11-16 10:35:00,60.94,61.36,60.87,61.34,96012.0,51.0024,51.3539,50.9438,51.3371,96012.0
2020-11-16 10:40:00,61.34,61.46,61.33,61.45,59353.0,51.3371,51.4376,51.3288,51.4292,59353.0
2020-11-16 10:45:00,61.44,61.66,61.38,61.64,78007.0,51.4208,51.605,51.3706,51.5882,78007.0
2020-11-16 10:50:00,61.6,61.6,61.35,61.44,40963.0,51.5547,51.5547,51.3455,51.4208,40963.0
2020-11-16 10:55:00,61.44,61.61,61.44,61.56,31496.0,51.4208,51.5631,51.4208,51.5213,31496.0
2020-11-16 11:00:00,61.6,61.62,61.4,61.51,59086.0,51.5547,51.5715,51.3874,51.4794,59086.0
2020-11-16 11:05:00,61.49,61.61,61.28,61.38,122068.0,51.4627,51.5631,51.2869,51.3706,122068.0
2020-11-16 11:10:00,61.37,61.46,61.23,61.33,36536.0,51.3623,51.4376,51.2451,51.3288,36536.0
2020-11-16 11:15:00,61.39,61.8,61.39,61.8,39957.0,51.379,51.7221,51.379,51.7221,39957.0
2020-11-16 11:20:00,61.79,61.92,61.77,61.78,33040.0,51.7138,51.8226,51.697,51.7054,33040.0
2020-11-16 11:25:00,61.78,62.18,61.72,62.14,64439.0,51.7054,52.0402,51.6552,52.0067,64439.0
2020-11-16 11:30:00,62.15,62.22,62.08,62.12,69472.0,52.0151,52.0736,51.9565,51.99,69472.0
2020-11-16 11:35:00,62.13,62.34,62.0,62.27,43071.0,51.9983,52.1741,51.8895,52.1155,43071.0
2020-11-16 11:40:00,62.26,62.52,62.24,62.5,84731.0,52.1071,52.3247,52.0904,52.308,84731.0
2020-11-16 11:45:00,62.47,62.65,62.38,62.57,65389.0,52.2829,52.4335,52.2076,52.3666,65389.0
2020-11-16 11:50:00,62.56,62.68,62.45,62.59,48675.0,52.3582,52.4586,52.2661,52.3833,48675.0
2020-11-16 11:55:00,62.59,62.87,62.47,62.76,91548.0,52.3833,52.6176,52.2829,52.5256,91548.0
2020-11-16 12:00:00,62.73,62.75,62.31,62.31,134622.0,52.5005,52.5172,52.149,52.149,134622.0
2020-11-16 12:05:00,62.28,62.48,62.12,62.42,33056.0,52.1239,52.2912,51.99,52.241,33056.0
2020-11-16 12:10:00,62.4,62.45,62.14,62.22,23155.0,52.2243,52.2661,52.0067,52.0736,23155.0
2020-11-16 12:15:00,62.23,62.31,62.14,62.18,21651.0,52.082,52.149,52.0067,52.0402,21651.0
2020-11-16 12:20:00,62.18,62.34,62.05,62.1,133938.0,52.0402,52.1741,51.9314,51.9732,133938.0
2020-11-16 12:25:00,62.09,62.22,61.99,61.99,52769.0,51.9648,52.0736,51.8812,51.8812,52769.0
2020-11-16 12:30:00,62.03,62.05,61.88,62.01,30207.0,51.9146,51.9314,51.7891,51.8979,30207.0
2020-11-16 12:35:00,62.01,62.09,61.85,61.91,25160.0,51.8979,51.9648,51.764,51.8142,25160.0
2020-11-16 12:40:00,61.93,61.95,61.78,61.89,51323.0,51.8309,51.8477,51.7054,51.7975,51323.0
2020-11-16 12:45:00,61.89,61.94,61.77,61.92,20831.0,51.7975,51.8393,51.697,51.8226,20831.0
2020-11-16 12:50:00,61.93,62.07,61.86,61.88,20011.0,51.8309,51.9481,51.7723,51.7891,20011.0
2020-11-16 12:55:00,61.9,62.07,61.72,61.76,38656.0,51.8058,51.9481,51.6552,51.6887,38656.0
2020-11-16 13:00:00,61.78,61.83,61.72,61.82,30369.0,51.7054,51.7472,51.6552,51.7389,30369.0
2020-11-16 13:05:00,61.83,61.94,61.76,61.83,28585.0,51.7472,51.8393,51.6887,51.7472,28585.0
2020-11-16 13:10:00,61.8,62.0,61.66,61.75,30646.0,51.7221,51.8895,51.605,51.6803,30646.0
2020-11-16 13:15:00,61.77,61.86,61.65,61.78,35819.0,51.697,51.7723,51.5966,51.7054,35819.0
2020-11-16 13:20:00,61.8,61.88,61.65,61.72,28387.0,51.7221,51.7891,51.5966,51.6552,28387.0
2020-11-16 13:25:00,61.72,61.72,61.55,61.63,29259.0,51.6552,51.6552,51.5129,51.5799,29259.0
2020-11-16 13:30:00,61.63,61.75,61.54,61.7,28708.0,51.5799,51.6803,51.5045,51.6384,28708.0
2020-11-16 13:35:00,61.7,61.78,61.5,61.5,31446.0,51.6384,51.7054,51.4711,51.4711,31446.0
2020-11-16 13:40:00,61.5,61.51,61.29,61.43,27908.0,51.4711,51.4794,51.2953,51.4125,27908.0
2020-11-16 13:45:00,61.39,61.63,61.38,61.6,26382.0,51.379,51.5799,51.3706,51.5547,26382.0
2020-11-16 13:50:00,61.61,61.91,61.6,61.87,31673.0,51.5631,51.8142,51.5547,51.7807,31673.0
2020-11-16 13:55:00,61.87,61.97,61.81,61.81,20667.0,51.7807,51.8644,51.7305,51.7305,20667.0
2020-11-16 14:00:00,61.79,62.17,61.72,62.17,39157.0,51.7138,52.0318,51.6552,52.0318,39157.0
2020-11-16 14:05:00,62.16,62.56,62.15,62.5,73467.0,52.0234,52.3582,52.0151,52.308,73467.0
2020-11-16 14:10:00,62.48,62.6,62.44,62.55,67698.0,52.2912,52.3917,52.2578,52.3498,67698.0
2020-11-16 14:15:00,62.51,62.58,62.48,62.54,28290.0,52.3164,52.3749,52.2912,52.3415,28290.0
2020-11-16 14:20:00,62.53,62.67,62.51,62.61,48311.0,52.3331,52.4503,52.3164,52.4,48311.0
2020-11-16 14:25:00,62.61,62.69,62.5,62.65,34101.0,52.4,52.467,52.308,52.4335,34101.0
2020-11-16 14:30:00,62.65,62.81,62.64,62.75,66245.0,52.4335,52.5674,52.4252,52.5172,66245.0
2020-11-16 14:35:00,62.76,62.96,62.73,62.93,55883.0,52.5256,52.693,52.5005,52.6679,55883.0
2020-11-16 14:40:00,62.93,62.96,62.79,62.81,37628.0,52.6679,52.693,52.5507,52.5674,37628.0
2020-11-16 14:45:00,62.82,62.87,62.63,62.73,57301.0,52.5758,52.6176,52.4168,52.5005,57301.0
2020-11-16 14:50:00,62.74,62.95,62.74,62.95,53029.0,52.5088,52.6846,52.5088,52.6846,53029.0
2020-11-16 14:55:00,62.97,63.14,62.88,62.93,52412.0,52.7013,52.8436,52.626,52.6679,52412.0
2020-11-16 15:00:00,62.92,62.96,62.48,62.48,42334.0,52.6595,52.693,52.2912,52.2912,42334.0
2020-11-16 15:05:00,62.47,62.51,62.25,62.35,29068.0,52.2829,52.3164,52.0988,52.1824,29068.0
2020-11-16 15:10:00,62.32,62.36,62.16,62.18,30914.0,52.1573,52.1908,52.0234,52.0402,30914.0
2020-11-16 15:15:00,62.15,62.2,62.06,62.1,29217.0,52.0151,52.0569,51.9397,51.9732,29217.0
2020-11-16 15:20:00,62.09,62.4,62.08,62.39,33158.0,51.9648,52.2243,51.9565,52.2159,33158.0
2020-11-16 15:25:00,62.4,62.43,62.11,62.18,35092.0,52.2243,52.2494,51.9816,52.0402,35092.0
2020-11-16 15:30:00,62.19,62.42,62.19,62.4,31517.0,52.0485,52.241,52.0485,52.2243,31517.0
2020-11-16 15:35:00,62.39,62.45,62.29,62.35,42922.0,52.2159,52.2661,52.1322,52.1824,42922.0
2020-11-16 15:40:00,62.36,62.56,62.35,62.55,89821.0,52.1908,52.3582,52.1824,52.3498,89821.0
2020-11-16 15:45:00,62.55,62.65,62.55,62.63,60510.0,52.3498,52.4335,52.3498,52.4168,60510.0
2020-11-16 15:50:00,62.66,62.69,62.42,62.46,96760.0,52.4419,52.467,52.241,52.2745,96760.0
2020-11-16 15:55:00,62.46,62.68,62.31,62.66,281195.0,52.2745,52.4586,52.149,52.4419,281195.0
2020-11-17 09:30:00,61.25,61.96,60.78,60.94,141086.0,51.2618,51.856,50.8685,51.0024,141086.0
2020-11-17 09:35:00,60.94,60.94,60.25,60.33,69891.0,51.0024,51.0024,50.4249,50.4919,69891.0
2020-11-17 09:40:00,60.33,60.91,60.25,60.71,107740.0,50.4919,50.9773,50.4249,50.8099,107740.0
2020-11-17 09:45:00,60.78,61.19,60.71,61.11,28882.0,50.8685,51.2116,50.8099,51.1447,28882.0
2020-11-17 09:50:00,61.12,61.12,60.53,60.59,65958.0,51.153,51.153,50.6592,50.7095,65958.0
2020-11-17 09:55:00,60.58,60.72,60.4,60.66,48056.0,50.7011,50.8183,50.5504,50.768,48056.0
2020-11-17 10:00:00,60.63,60.98,60.55,60.85,31859.0,50.7429,51.0359,50.676,50.9271,31859.0
2020-11-17 10:05:00,60.9,61.2,60.87,61.18,40771.0,50.9689,51.22,50.9438,51.2032,40771.0
2020-11-17 10:10:00,61.19,61.65,61.17,61.65,27858.0,51.2116,51.5966,51.1949,51.5966,27858.0
2020-11-17 10:15:00,61.61,61.85,61.51,61.58,66317.0,51.5631,51.764,51.4794,51.538,66317.0
2020-11-17 10:20:00,61.55,61.94,61.54,61.89,38718.0,51.5129,51.8393,51.5045,51.7975,38718.0
2020-11-17 10:25:00,61.91,62.27,61.9,62.24,50465.0,51.8142,52.1155,51.8058,52.0904,50465.0
2020-11-17 10:30:00,62.27,62.44,61.91,62.34,70929.0,52.1155,52.2578,51.8142,52.1741,70929.0
2020-11-17 10:35:00,62.34,62.46,62.27,62.33,38375.0,52.1741,52.2745,52.1155,52.1657,38375.0
2020-11-17 10:40:00,62.36,62.45,62.13,62.4,44265.0,52.1908,52.2661,51.9983,52.2243,44265.0
2020-11-17 10:45:00,62.37,62.53,62.26,62.29,49565.0,52.1992,52.3331,52.1071,52.1322,49565.0
2020-11-17 10:50:00,62.34,62.71,62.33,62.71,50696.0,52.1741,52.4837,52.1657,52.4837,50696.0
2020-11-17 10:55:00,62.71,62.98,62.66,62.88,68232.0,52.4837,52.7097,52.4419,52.626,68232.0
2020-11-17 11:00:00,62.88,63.03,62.76,63.02,45542.0,52.626,52.7516,52.5256,52.7432,45542.0
2020-11-17 11:05:00,63.0,63.03,62.66,62.76,53106.0,52.7264,52.7516,52.4419,52.5256,53106.0
2020-11-17 11:10:00,62.77,63.31,62.77,63.23,45772.0,52.534,52.9859,52.534,52.9189,45772.0
2020-11-17 11:15:00,63.16,63.36,63.15,63.3,56656.0,52.8604,53.0277,52.852,52.9775,56656.0
2020-11-17 11:20:00,63.31,63.61,63.29,63.56,82918.0,52.9859,53.237,52.9692,53.1951,82918.0
2020-11-17 11:25:00,63.56,63.58,63.23,63.35,45223.0,53.1951,53.2119,52.9189,53.0194,45223.0
2020-11-17 11:30:00,63.34,63.6,63.23,63.54,40152.0,53.011,53.2286,52.9189,53.1784,40152.0
2020-11-17 11:35:00,63.55,63.66,63.44,63.62,40297.0,53.1868,53.2788,53.0947,53.2453,40297.0
2020-11-17 11:40:00,63.63,63.68,63.29,63.32,28505.0,53.2537,53.2956,52.9692,52.9943,28505.0
2020-11-17 11:45:00,63.3,63.51,63.28,63.49,20702.0,52.9775,53.1533,52.9608,53.1365,20702.0
2020-11-17 11:50:00,63.5,63.64,63.21,63.35,28349.0,53.1449,53.2621,52.9022,53.0194,28349.0
2020-11-17 11:55:00,63.32,63.57,63.3,63.51,22163.0,52.9943,53.2035,52.9775,53.1533,22163.0
2020-11-17 12:00:00,63.55,63.64,63.46,63.53,23182.0,53.1868,53.2621,53.1114,53.17,23182.0
2020-11-17 12:05:00,63.54,63.59,63.39,63.39,22239.0,53.1784,53.2202,53.0528,53.0528,22239.0
2020-11-17 12:10:00,63.39,63.7,63.34,63.7,36644.0,53.0528,53.3123,53.011,53.3123,36644.0
2020-11-17 12:15:00,63.66,64.02,63.63,63.96,59036.0,53.2788,53.5801,53.2537,53.5299,59036.0
2020-11-17 12:20:00,63.93,64.2,63.91,63.97,98126.0,53.5048,53.7308,53.4881,53.5383,98126.0
2020-11-17 12:25:00,63.98,63.98,63.67,63.73,39027.0,53.5466,53.5466,53.2872,53.3374,39027.0
2020-11-17 12:30:00,63.76,63.8,63.65,63.68,32595.0,53.3625,53.396,53.2705,53.2956,32595.0
2020-11-17 12:35:00,63.66,63.84,63.55,63.76,27258.0,53.2788,53.4295,53.1868,53.3625,27258.0
2020-11-17 12:40:00,63.79,63.97,63.79,63.89,22200.0,53.3876,53.5383,53.3876,53.4713,22200.0
2020-11-17 12:45:00,63.9,63.96,63.82,63.94,18730.0,53.4797,53.5299,53.4127,53.5132,18730.0
2020-11-17 12:50:00,63.93,63.96,63.86,63.92,17491.0,53.5048,53.5299,53.4462,53.4964,17491.0
2020-11-17 12:55:00,63.91,63.95,63.68,63.73,24963.0,53.4881,53.5215,53.2956,53.3374,24963.0
2020-11-17 13:00:00,63.76,63.76,63.46,63.5,24780.0,53.3625,53.3625,53.1114,53.1449,24780.0
2020-11-17 13:05:00,63.53,63.57,63.42,63.44,16803.0,53.17,53.2035,53.078,53.0947,16803.0
2020-11-17 13:10:00,63.42,63.53,63.39,63.44,28488.0,53.078,53.17,53.0528,53.0947,28488.0
2020-11-17 13:15:00,63.44,63.6,63.39,63.59,21410.0,53.0947,53.2286,53.0528,53.2202,21410.0
2020-11-17 13:20:00,63.58,63.58,63.25,63.28,27900.0,53.2119,53.2119,52.9357,52.9608,27900.0
2020-11-17 13:25:00,63.32,63.47,63.31,63.43,15122.0,52.9943,53.1198,52.9859,53.0863,15122.0
2020-11-17 13:30:00,63.43,63.46,63.28,63.38,20210.0,53.0863,53.1114,52.9608,53.0445,20210.0
2020-11-17 13:35:00,63.39,63.74,63.39,63.7,30437.0,53.0528,53.3458,53.0528,53.3123,30437.0
2020-11-17 13:40:00,63.7,63.88,63.7,63.87,31607.0,53.3123,53.4629,53.3123,53.4546,31607.0
2020-11-17 13:45:00,63.85,63.87,63.39,63.46,28945.0,53.4378,53.4546,53.0528,53.1114,28945.0
2020-11-17 13:50:00,63.45,63.46,63.22,63.26,17686.0,53.1031,53.1114,52.9106,52.944,17686.0
2020-11-17 13:55:00,63.22,63.34,63.17,63.27,17254.0,52.9106,53.011,52.8687,52.9524,17254.0
2020-11-17 14:00:00,63.29,63.37,63.24,63.34,23697.0,52.9692,53.0361,52.9273,53.011,23697.0
2020-11-17 14:05:00,63.35,63.55,63.35,63.55,20417.0,53.0194,53.1868,53.0194,53.1868,20417.0
2020-11-17 14:10:00,63.56,63.8,63.53,63.8,20393.0,53.1951,53.396,53.17,53.396,20393.0
2020-11-17 14:15:00,63.77,63.81,63.65,63.74,20449.0,53.3709,53.4044,53.2705,53.3458,20449.0
2020-11-17 14:20:00,63.72,63.85,63.67,63.73,30512.0,53.329,53.4378,53.2872,53.3374,30512.0
2020-11-17 14:25:00,63.73,63.81,63.6,63.74,22776.0,53.3374,53.4044,53.2286,53.3458,22776.0
2020-11-17 14:30:00,63.75,63.76,63.56,63.67,22383.0,53.3541,53.3625,53.1951,53.2872,22383.0
2020-11-17 14:35:00,63.65,63.8,63.61,63.7,36915.0,53.2705,53.396,53.237,53.3123,36915.0
2020-11-17 14:40:00,63.7,63.83,63.69,63.79,23010.0,53.3123,53.4211,53.3039,53.3876,23010.0
2020-11-17 14:45:00,63.79,63.99,63.78,63.97,26245.0,53.3876,53.555,53.3793,53.5383,26245.0
2020-11-17 14:50:00,63.96,64.06,63.9,64.04,41502.0,53.5299,53.6136,53.4797,53.5969,41502.0
2020-11-17 14:55:00,64.03,64.16,64.01,64.02,30086.0,53.5885,53.6973,53.5717,53.5801,30086.0
2020-11-17 15:00:00,64.02,64.07,63.92,64.02,49161.0,53.5801,53.622,53.4964,53.5801,49161.0
2020-11-17 15:05:00,64.04,64.3,64.01,64.27,161884.0,53.5969,53.8145,53.5717,53.7893,161884.0
2020-11-17 15:10:00,64.28,64.31,63.76,63.79,70545.0,53.7977,53.8228,53.3625,53.3876,70545.0
2020-11-17 15:15:00,63.78,63.88,63.77,63.8,31679.0,53.3793,53.4629,53.3709,53.396,31679.0
2020-11-17 15:20:00,63.8,63.9,63.59,63.7,79878.0,53.396,53.4797,53.2202,53.3123,79878.0
2020-11-17 15:25:00,63.69,63.83,63.69,63.77,29435.0,53.3039,53.4211,53.3039,53.3709,29435.0
2020-11-17 15:30:00,63.79,63.95,63.79,63.87,42157.0,53.3876,53.5215,53.3876,53.4546,42157.0
2020-11-17 15:35:00,63.87,64.04,63.83,63.93,70012.0,53.4546,53.5969,53.4211,53.5048,70012.0
2020-11-17 15:40:00,63.94,63.99,63.83,63.93,56288.0,53.5132,53.555,53.4211,53.5048,56288.0
2020-11-17 15:45:00,63.93,64.27,63.92,64.16,100858.0,53.5048,53.7893,53.4964,53.6973,100858.0
2020-11-17 15:50:00,64.15,64.36,64.03,64.3,171842.0,53.6889,53.8647,53.5885,53.8145,171842.0
2020-11-17 15:55:00,64.3,64.43,64.28,64.37,291278.0,53.8145,53.9233,53.7977,53.873,291278.0
2020-11-18 09:30:00,64.76,64.82,63.96,64.17,119962.0,54.1994,54.2497,53.5299,53.7057,119962.0
2020-11-18 09:35:00,64.03,64.1,63.63,63.73,45669.0,53.5885,53.6471,53.2537,53.3374,45669.0
2020-11-18 09:40:00,63.67,64.3,63.58,64.28,43374.0,53.2872,53.8145,53.2119,53.7977,43374.0
2020-11-18 09:45:00,64.31,64.53,64.16,64.17,21816.0,53.8228,54.0069,53.6973,53.7057,21816.0
2020-11-18 09:50:00,64.29,64.59,64.1,64.17,39176.0,53.8061,54.0572,53.6471,53.7057,39176.0
2020-11-18 09:55:00,64.19,64.55,64.18,64.34,38984.0,53.7224,54.0237,53.714,53.8479,38984.0
2020-11-18 10:00:00,64.34,64.78,64.34,64.73,37765.0,53.8479,54.2162,53.8479,54.1743,37765.0
2020-11-18 10:05:00,64.75,64.85,64.34,64.34,25376.0,54.1911,54.2748,53.8479,53.8479,25376.0
2020-11-18 10:10:00,64.34,64.38,64.02,64.02,35782.0,53.8479,53.8814,53.5801,53.5801,35782.0
2020-11-18 10:15:00,64.03,64.05,63.75,63.75,24059.0,53.5885,53.6052,53.3541,53.3541,24059.0
2020-11-18 10:20:00,63.75,63.94,63.59,63.77,40934.0,53.3541,53.5132,53.2202,53.3709,40934.0
2020-11-18 10:25:00,63.75,64.27,63.74,64.11,18148.0,53.3541,53.7893,53.3458,53.6554,18148.0
2020-11-18 10:30:00,64.16,64.19,63.75,63.75,19923.0,53.6973,53.7224,53.3541,53.3541,19923.0
2020-11-18 10:35:00,63.76,63.78,63.41,63.68,43699.0,53.3625,53.3793,53.0696,53.2956,43699.0
2020-11-18 10:40:00,63.69,63.69,63.14,63.14,37673.0,53.3039,53.3039,52.8436,52.8436,37673.0
2020-11-18 10:45:00,63.15,63.41,63.06,63.32,27407.0,52.852,53.0696,52.7767,52.9943,27407.0
2020-11-18 10:50:00,63.3,63.56,63.25,63.38,31751.0,52.9775,53.1951,52.9357,53.0445,31751.0
2020-11-18 10:55:00,63.4,63.43,63.2,63.32,24374.0,53.0612,53.0863,52.8938,52.9943,24374.0
2020-11-18 11:00:00,63.36,63.59,63.31,63.36,48290.0,53.0277,53.2202,52.9859,53.0277,48290.0
2020-11-18 11:05:00,63.34,63.67,63.27,63.67,30300.0,53.011,53.2872,52.9524,53.2872,30300.0
2020-11-18 11:10:00,63.68,63.94,63.68,63.89,38081.0,53.2956,53.5132,53.2956,53.4713,38081.0
2020-11-18 11:15:00,63.89,63.96,63.64,63.77,28174.0,53.4713,53.5299,53.2621,53.3709,28174.0
2020-11-18 11:20:00,63.78,63.8,63.41,63.52,22982.0,53.3793,53.396,53.0696,53.1617,22982.0
2020-11-18 11:25:00,63.51,63.65,63.47,63.58,20816.0,53.1533,53.2705,53.1198,53.2119,20816.0
2020-11-18 11:30:00,63.55,63.63,63.4,63.41,23237.0,53.1868,53.2537,53.0612,53.0696,23237.0
2020-11-18 11:35:00,63.43,63.55,63.35,63.51,23274.0,53.0863,53.1868,53.0194,53.1533,23274.0
2020-11-18 11:40:00,63.51,63.77,63.49,63.72,34105.0,53.1533,53.3709,53.1365,53.329,34105.0
2020-11-18 11:45:00,63.75,64.02,63.69,63.81,32128.0,53.3541,53.5801,53.3039,53.4044,32128.0
2020-11-18 11:50:00,63.77,63.93,63.71,63.79,12730.0,53.3709,53.5048,53.3207,53.3876,12730.0
2020-11-18 11:55:00,63.8,63.87,63.72,63.74,22855.0,53.396,53.4546,53.329,53.3458,22855.0
2020-11-18 12:00:00,63.72,63.75,63.38,63.55,37027.0,53.329,53.3541,53.0445,53.1868,37027.0
2020-11-18 12:05:00,63.58,63.59,63.28,63.29,30546.0,53.2119,53.2202,52.9608,52.9692,30546.0
2020-11-18 12:10:00,63.29,63.33,62.92,63.06,57934.0,52.9692,53.0026,52.6595,52.7767,57934.0
2020-11-18 12:15:00,63.05,63.16,62.95,63.03,13233.0,52.7683,52.8604,52.6846,52.7516,13233.0
2020-11-18 12:20:00,63.01,63.14,62.85,62.92,44727.0,52.7348,52.8436,52.6009,52.6595,44727.0
2020-11-18 12:25:00,62.88,62.93,62.8,62.89,13097.0,52.626,52.6679,52.5591,52.6344,13097.0
2020-11-18 12:30:00,62.88,62.88,62.6,62.64,82560.0,52.626,52.626,52.3917,52.4252,82560.0
2020-11-18 12:35:00,62.64,62.95,62.63,62.78,22056.0,52.4252,52.6846,52.4168,52.5423,22056.0
2020-11-18 12:40:00,62.83,63.01,62.82,62.94,27376.0,52.5842,52.7348,52.5758,52.6762,27376.0
2020-11-18 12:45:00,62.94,63.2,62.94,63.11,27165.0,52.6762,52.8938,52.6762,52.8185,27165.0
2020-11-18 12:50:00,63.13,63.17,63.0,63.12,33047.0,52.8352,52.8687,52.7264,52.8269,33047.0
2020-11-18 12:55:00,63.11,63.18,62.98,63.08,30050.0,52.8185,52.8771,52.7097,52.7934,30050.0
2020-11-18 13:00:00,63.08,63.15,62.99,63.07,30445.0,52.7934,52.852,52.7181,52.785,30445.0
2020-11-18 13:05:00,63.07,63.26,63.04,63.2,36067.0,52.785,52.944,52.7599,52.8938,36067.0
2020-11-18 13:10:00,63.23,63.25,63.08,63.08,63428.0,52.9189,52.9357,52.7934,52.7934,63428.0
2020-11-18 13:15:00,63.08,63.2,63.0,63.07,32009.0,52.7934,52.8938,52.7264,52.785,32009.0
2020-11-18 13:20:00,63.07,63.07,62.75,62.83,24808.0,52.785,52.785,52.5172,52.5842,24808.0
2020-11-18 13:25:00,62.82,62.83,62.59,62.62,38935.0,52.5758,52.5842,52.3833,52.4084,38935.0
2020-11-18 13:30:00,62.59,62.71,62.5,62.52,20051.0,52.3833,52.4837,52.308,52.3247,20051.0
2020-11-18 13:35:00,62.55,62.89,62.55,62.86,21972.0,52.3498,52.6344,52.3498,52.6093,21972.0
2020-11-18 13:40:00,62.84,63.01,62.83,63.0,6955.0,52.5925,52.7348,52.5842,52.7264,6955.0
2020-11-18 13:45:00,62.96,63.02,62.7,62.71,13994.0,52.693,52.7432,52.4754,52.4837,13994.0
2020-11-18 13:50:00,62.71,62.8,62.6,62.64,14018.0,52.4837,52.5591,52.3917,52.4252,14018.0
2020-11-18 13:55:00,62.62,62.66,62.5,62.58,24291.0,52.4084,52.4419,52.308,52.3749,24291.0
2020-11-18 14:00:00,62.55,62.71,62.55,62.63,15091.0,52.3498,52.4837,52.3498,52.4168,15091.0
2020-11-18 14:05:00,62.59,62.65,62.51,62.55,14705.0,52.3833,52.4335,52.3164,52.3498,14705.0
2020-11-18 14:10:00,62.53,62.61,62.46,62.5,15244.0,52.3331,52.4,52.2745,52.308,15244.0
2020-11-18 14:15:00,62.49,62.5,62.15,62.15,19653.0,52.2996,52.308,52.0151,52.0151,19653.0
2020-11-18 14:20:00,62.16,62.2,61.58,61.6,91355.0,52.0234,52.0569,51.538,51.5547,91355.0
2020-11-18 14:25:00,61.66,61.84,61.6,61.8,36405.0,51.605,51.7556,51.5547,51.7221,36405.0
2020-11-18 14:30:00,61.77,62.12,61.73,62.09,28825.0,51.697,51.99,51.6635,51.9648,28825.0
2020-11-18 14:35:00,62.11,62.12,61.95,61.97,19538.0,51.9816,51.99,51.8477,51.8644,19538.0
2020-11-18 14:40:00,61.95,62.11,61.95,62.06,20658.0,51.8477,51.9816,51.8477,51.9397,20658.0
2020-11-18 14:45:00,62.06,62.07,61.87,61.94,37793.0,51.9397,51.9481,51.7807,51.8393,37793.0
2020-11-18 14:50:00,61.91,62.05,61.85,61.91,15955.0,51.8142,51.9314,51.764,51.8142,15955.0
2020-11-18 14:55:00,61.89,61.92,61.68,61.69,58317.0,51.7975,51.8226,51.6217,51.6301,58317.0
2020-11-18 15:00:00,61.72,61.76,61.34,61.38,36548.0,51.6552,51.6887,51.3371,51.3706,36548.0
2020-11-18 15:05:00,61.39,61.55,61.37,61.5,34393.0,51.379,51.5129,51.3623,51.4711,34393.0
2020-11-18 15:10:00,61.49,61.69,61.48,61.65,44425.0,51.4627,51.6301,51.4543,51.5966,44425.0
2020-11-18 15:15:00,61.64,61.67,61.5,61.52,39774.0,51.5882,51.6133,51.4711,51.4878,39774.0
2020-11-18 15:20:00,61.51,61.59,61.46,61.55,36469.0,51.4794,51.5464,51.4376,51.5129,36469.0
2020-11-18 15:25:00,61.57,61.71,61.46,61.46,31015.0,51.5296,51.6468,51.4376,51.4376,31015.0
2020-11-18 15:30:00,61.46,61.51,61.18,61.18,65267.0,51.4376,51.4794,51.2032,51.2032,65267.0
2020-11-18 15:35:00,61.19,61.2,60.72,60.84,100183.0,51.2116,51.22,50.8183,50.9187,100183.0
2020-11-18 15:40:00,60.84,61.16,60.75,61.08,124181.0,50.9187,51.1865,50.8434,51.1195,124181.0
2020-11-18 15:45:00,61.06,61.37,61.06,61.13,70510.0,51.1028,51.3623,51.1028,51.1614,70510.0
2020-11-18 15:50:00,61.17,61.32,61.04,61.14,112795.0,51.1949,51.3204,51.0861,51.1698,112795.0
2020-11-18 15:55:00,61.15,61.15,60.74,60.74,234793.0,51.1781,51.1781,50.835,50.835,234793.0
2020-11-19 09:30:00,60.0,60.75,59.53,60.73,133900.0,50.2157,50.8434,49.8223,50.8266,133900.0
2020-11-19 09:35:00,60.69,60.99,60.27,60.91,25433.0,50.7931,51.0442,50.4416,50.9773,25433.0
2020-11-19 09:40:00,60.89,61.12,60.86,60.99,29530.0,50.9605,51.153,50.9354,51.0442,29530.0
2020-11-19 09:45:00,60.96,61.56,60.96,61.36,24338.0,51.0191,51.5213,51.0191,51.3539,24338.0
2020-11-19 09:50:00,61.36,61.71,61.26,61.67,28866.0,51.3539,51.6468,51.2702,51.6133,28866.0
2020-11-19 09:55:00,61.64,61.65,61.02,61.39,16214.0,51.5882,51.5966,51.0693,51.379,16214.0
2020-11-19 10:00:00,61.32,61.5,60.92,61.14,28052.0,51.3204,51.4711,50.9856,51.1698,28052.0
2020-11-19 10:05:00,61.09,61.24,60.96,61.13,30651.0,51.1279,51.2535,51.0191,51.1614,30651.0
2020-11-19 10:10:00,61.26,61.46,61.14,61.25,22955.0,51.2702,51.4376,51.1698,51.2618,22955.0
2020-11-19 10:15:00,61.3,61.35,61.0,61.0,14086.0,51.3037,51.3455,51.0526,51.0526,14086.0
2020-11-19 10:20:00,60.96,61.11,60.83,60.87,15912.0,51.0191,51.1447,50.9103,50.9438,15912.0
2020-11-19 10:25:00,60.74,60.78,60.46,60.66,20262.0,50.835,50.8685,50.6007,50.768,20262.0
2020-11-19 10:30:00,60.65,60.8,60.6,60.67,15046.0,50.7597,50.8852,50.7178,50.7764,15046.0
2020-11-19 10:35:00,60.69,60.99,60.69,60.99,21478.0,50.7931,51.0442,50.7931,51.0442,21478.0
2020-11-19 10:40:00,60.99,61.27,60.99,61.22,25979.0,51.0442,51.2786,51.0442,51.2367,25979.0
2020-11-19 10:45:00,61.25,61.48,61.22,61.38,24679.0,51.2618,51.4543,51.2367,51.3706,24679.0
2020-11-19 10:50:00,61.32,61.41,61.16,61.35,18250.0,51.3204,51.3957,51.1865,51.3455,18250.0
2020-11-19 10:55:00,61.29,61.53,61.13,61.13,21078.0,51.2953,51.4962,51.1614,51.1614,21078.0
2020-11-19 11:00:00,61.16,61.16,60.76,60.79,15933.0,51.1865,51.1865,50.8517,50.8768,15933.0
2020-11-19 11:05:00,60.79,60.91,60.63,60.91,36762.0,50.8768,50.9773,50.7429,50.9773,36762.0
2020-11-19 11:10:00,60.93,60.95,60.75,60.84,14037.0,50.994,51.0107,50.8434,50.9187,14037.0
2020-11-19 11:15:00,60.86,60.97,60.79,60.97,11242.0,50.9354,51.0275,50.8768,51.0275,11242.0
2020-11-19 11:20:00,60.94,60.96,60.76,60.94,45326.0,51.0024,51.0191,50.8517,51.0024,45326.0
2020-11-19 11:25:00,60.95,60.96,60.77,60.8,47282.0,51.0107,51.0191,50.8601,50.8852,47282.0
2020-11-19 11:30:00,60.77,60.85,60.65,60.77,30965.0,50.8601,50.9271,50.7597,50.8601,30965.0
2020-11-19 11:35:00,60.8,60.95,60.75,60.86,16139.0,50.8852,51.0107,50.8434,50.9354,16139.0
2020-11-19 11:40:00,60.84,61.08,60.8,61.01,7978.0,50.9187,51.1195,50.8852,51.061,7978.0
2020-11-19 11:45:00,60.99,61.07,60.9,61.05,9611.0,51.0442,51.1112,50.9689,51.0944,9611.0
2020-11-19 11:50:00,61.02,61.1,60.74,60.8,12811.0,51.0693,51.1363,50.835,50.8852,12811.0
2020-11-19 11:55:00,60.77,60.91,60.7,60.88,13054.0,50.8601,50.9773,50.8015,50.9522,13054.0
2020-11-19 12:00:00,60.88,60.97,60.79,60.79,11750.0,50.9522,51.0275,50.8768,50.8768,11750.0
2020-11-19 12:05:00,60.82,61.06,60.78,61.06,10543.0,50.9019,51.1028,50.8685,51.1028,10543.0
2020-11-19 12:10:00,61.04,61.08,60.86,60.86,10380.0,51.0861,51.1195,50.9354,50.9354,10380.0
2020-11-19 12:15:00,60.89,60.92,60.72,60.74,11765.0,50.9605,50.9856,50.8183,50.835,11765.0
2020-11-19 12:20:00,60.74,60.95,60.74,60.84,10524.0,50.835,51.0107,50.835,50.9187,10524.0
2020-11-19 12:25:00,60.84,61.08,60.81,61.05,7759.0,50.9187,51.1195,50.8936,51.0944,7759.0
2020-11-19 12:30:00,61.05,61.06,60.95,60.97,8867.0,51.0944,51.1028,51.0107,51.0275,8867.0
2020-11-19 12:35:00,60.98,61.04,60.93,61.01,8849.0,51.0359,51.0861,50.994,51.061,8849.0
2020-11-19 12:40:00,60.96,61.0,60.64,60.64,11937.0,51.0191,51.0526,50.7513,50.7513,11937.0
2020-11-19 12:45:00,60.68,60.88,60.6,60.88,7702.0,50.7848,50.9522,50.7178,50.9522,7702.0
2020-11-19 12:50:00,60.84,60.84,60.72,60.76,11820.0,50.9187,50.9187,50.8183,50.8517,11820.0
2020-11-19 12:55:00,60.73,61.06,60.72,61.03,11369.0,50.8266,51.1028,50.8183,51.0777,11369.0
2020-11-19 13:00:00,61.04,61.23,61.0,61.11,10841.0,51.0861,51.2451,51.0526,51.1447,10841.0
2020-11-19 13:05:00,61.09,61.11,60.93,61.01,10129.0,51.1279,51.1447,50.994,51.061,10129.0
2020-11-19 13:10:00,61.01,61.18,61.01,61.08,8941.0,51.061,51.2032,51.061,51.1195,8941.0
2020-11-19 13:15:00,61.05,61.24,61.05,61.22,9737.0,51.0944,51.2535,51.0944,51.2367,9737.0
2020-11-19 13:20:00,61.18,61.19,60.99,61.1,19314.0,51.2032,51.2116,51.0442,51.1363,19314.0
2020-11-19 13:25:00,61.16,61.33,60.94,60.98,10907.0,51.1865,51.3288,51.0024,51.0359,10907.0
2020-11-19 13:30:00,61.0,61.07,60.93,60.97,18312.0,51.0526,51.1112,50.994,51.0275,18312.0
2020-11-19 13:35:00,61.02,61.05,60.89,60.97,10285.0,51.0693,51.0944,50.9605,51.0275,10285.0
2020-11-19 13:40:00,61.01,61.09,60.95,61.08,36501.0,51.061,51.1279,51.0107,51.1195,36501.0
2020-11-19 13:45:00,61.1,61.23,61.05,61.18,16242.0,51.1363,51.2451,51.0944,51.2032,16242.0
2020-11-19 13:50:00,61.16,61.16,60.88,60.9,11529.0,51.1865,51.1865,50.9522,50.9689,11529.0
2020-11-19 13:55:00,60.9,61.03,60.78,60.78,10435.0,50.9689,51.0777,50.8685,50.8685,10435.0
2020-11-19 14:00:00,60.78,60.94,60.77,60.86,9740.0,50.8685,51.0024,50.8601,50.9354,9740.0
2020-11-19 14:05:00,60.84,60.98,60.76,60.92,17608.0,50.9187,51.0359,50.8517,50.9856,17608.0
2020-11-19 14:10:00,60.94,60.98,60.78,60.96,20557.0,51.0024,51.0359,50.8685,51.0191,20557.0
2020-11-19 14:15:00,60.95,60.99,60.83,60.88,12721.0,51.0107,51.0442,50.9103,50.9522,12721.0
2020-11-19 14:20:00,60.91,61.05,60.9,60.95,13641.0,50.9773,51.0944,50.9689,51.0107,13641.0
2020-11-19 14:25:00,60.95,61.08,60.92,60.93,19557.0,51.0107,51.1195,50.9856,50.994,19557.0
2020-11-19 14:30:00,60.92,61.23,60.92,61.15,22961.0,50.9856,51.2451,50.9856,51.1781,22961.0
2020-11-19 14:35:00,61.17,61.55,61.16,61.47,21042.0,51.1949,51.5129,51.1865,51.4459,21042.0
2020-11-19 14:40:00,61.47,61.76,61.46,61.64,34552.0,51.4459,51.6887,51.4376,51.5882,34552.0
2020-11-19 14:45:00,61.65,61.78,61.61,61.72,27785.0,51.5966,51.7054,51.5631,51.6552,27785.0
2020-11-19 14:50:00,61.7,61.73,61.55,61.55,22955.0,51.6384,51.6635,51.5129,51.5129,22955.0
2020-11-19 14:55:00,61.53,61.79,61.52,61.63,27097.0,51.4962,51.7138,51.4878,51.5799,27097.0
2020-11-19 15:00:00,61.66,61.73,61.61,61.65,22153.0,51.605,51.6635,51.5631,51.5966,22153.0
2020-11-19 15:05:00,61.66,61.75,61.56,61.73,37982.0,51.605,51.6803,51.5213,51.6635,37982.0
2020-11-19 15:10:00,61.74,61.82,61.71,61.75,38027.0,51.6719,51.7389,51.6468,51.6803,38027.0
2020-11-19 15:15:00,61.72,61.78,61.3,61.31,26682.0,51.6552,51.7054,51.3037,51.312,26682.0
2020-11-19 15:20:00,61.32,61.48,61.31,61.38,28545.0,51.3204,51.4543,51.312,51.3706,28545.0
2020-11-19 15:25:00,61.4,61.46,61.27,61.42,20805.0,51.3874,51.4376,51.2786,51.4041,20805.0
2020-11-19 15:30:00,61.43,61.54,61.34,61.54,21304.0,51.4125,51.5045,51.3371,51.5045,21304.0
2020-11-19 15:35:00,61.55,61.72,61.55,61.66,32648.0,51.5129,51.6552,51.5129,51.605,32648.0
2020-11-19 15:40:00,61.64,61.69,61.53,61.53,27652.0,51.5882,51.6301,51.4962,51.4962,27652.0
2020-11-19 15:45:00,61.53,61.6,61.45,61.46,36500.0,51.4962,51.5547,51.4292,51.4376,36500.0
2020-11-19 15:50:00,61.47,61.65,61.46,61.54,57013.0,51.4459,51.5966,51.4376,51.5045,57013.0
2020-11-19 15:55:00,61.53,61.56,61.39,61.44,134579.0,51.4962,51.5213,51.379,51.4208,134579.0
2020-11-20 09:30:00,61.3,61.81,61.01,61.58,98776.0,51.3037,51.7305,51.061,51.538,98776.0
2020-11-20 09:35:00,61.64,62.0,61.55,61.76,35250.0,51.5882,51.8895,51.5129,51.6887,35250.0
2020-11-20 09:40:00,61.66,62.16,61.57,62.1,16650.0,51.605,52.0234,51.5296,51.9732,16650.0
2020-11-20 09:45:00,62.13,62.49,61.99,62.3,36549.0,51.9983,52.2996,51.8812,52.1406,36549.0
2020-11-20 09:50:00,62.27,62.27,61.87,62.03,77160.0,52.1155,52.1155,51.7807,51.9146,77160.0
2020-11-20 09:55:00,62.07,62.07,61.39,61.58,19749.0,51.9481,51.9481,51.379,51.538,19749.0
2020-11-20 10:00:00,61.6,61.73,61.51,61.63,32786.0,51.5547,51.6635,51.4794,51.5799,32786.0
2020-11-20 10:05:00,61.65,61.83,61.58,61.83,12052.0,51.5966,51.7472,51.538,51.7472,12052.0
2020-11-20 10:10:00,61.82,61.89,61.65,61.67,19865.0,51.7389,51.7975,51.5966,51.6133,19865.0
2020-11-20 10:15:00,61.72,61.76,61.12,61.43,31344.0,51.6552,51.6887,51.153,51.4125,31344.0
2020-11-20 10:20:00,61.45,61.82,61.37,61.64,13479.0,51.4292,51.7389,51.3623,51.5882,13479.0
2020-11-20 10:25:00,61.62,61.78,61.58,61.72,11469.0,51.5715,51.7054,51.538,51.6552,11469.0
2020-11-20 10:30:00,61.76,61.85,61.55,61.77,15605.0,51.6887,51.764,51.5129,51.697,15605.0
2020-11-20 10:35:00,61.77,62.0,61.75,61.88,18701.0,51.697,51.8895,51.6803,51.7891,18701.0
2020-11-20 10:40:00,61.91,61.93,61.71,61.79,16615.0,51.8142,51.8309,51.6468,51.7138,16615.0
2020-11-20 10:45:00,61.8,61.88,61.63,61.88,17872.0,51.7221,51.7891,51.5799,51.7891,17872.0
2020-11-20 10:50:00,61.9,62.04,61.86,61.95,21041.0,51.8058,51.923,51.7723,51.8477,21041.0
2020-11-20 10:55:00,61.93,62.04,61.82,62.02,13351.0,51.8309,51.923,51.7389,51.9063,13351.0
2020-11-20 11:00:00,62.05,62.05,61.89,61.96,16092.0,51.9314,51.9314,51.7975,51.856,16092.0
2020-11-20 11:05:00,61.95,62.04,61.85,61.85,14429.0,51.8477,51.923,51.764,51.764,14429.0
2020-11-20 11:10:00,61.83,61.9,61.75,61.77,20959.0,51.7472,51.8058,51.6803,51.697,20959.0
2020-11-20 11:15:00,61.81,62.01,61.76,61.83,14197.0,51.7305,51.8979,51.6887,51.7472,14197.0
2020-11-20 11:20:00,61.78,61.93,61.69,61.84,15868.0,51.7054,51.8309,51.6301,51.7556,15868.0
2020-11-20 11:25:00,61.87,62.06,61.85,62.02,13611.0,51.7807,51.9397,51.764,51.9063,13611.0
2020-11-20 11:30:00,61.97,62.2,61.96,62.18,15299.0,51.8644,52.0569,51.856,52.0402,15299.0
2020-11-20 11:35:00,62.16,62.22,62.04,62.11,16134.0,52.0234,52.0736,51.923,51.9816,16134.0
2020-11-20 11:40:00,62.1,62.21,62.05,62.08,17230.0,51.9732,52.0653,51.9314,51.9565,17230.0
2020-11-20 11:45:00,62.13,62.14,61.8,61.88,15789.0,51.9983,52.0067,51.7221,51.7891,15789.0
2020-11-20 11:50:00,61.91,62.16,61.9,62.07,19544.0,51.8142,52.0234,51.8058,51.9481,19544.0
2020-11-20 11:55:00,62.07,62.08,61.94,62.03,25624.0,51.9481,51.9565,51.8393,51.9146,25624.0
2020-11-20 12:00:00,62.04,62.15,61.89,62.15,10153.0,51.923,52.0151,51.7975,52.0151,10153.0
2020-11-20 12:05:00,62.15,62.15,61.97,61.99,9908.0,52.0151,52.0151,51.8644,51.8812,9908.0
2020-11-20 12:10:00,62.01,62.12,62.0,62.03,13382.0,51.8979,51.99,51.8895,51.9146,13382.0
2020-11-20 12:15:00,62.03,62.11,61.98,62.09,10492.0,51.9146,51.9816,51.8728,51.9648,10492.0
2020-11-20 12:20:00,62.1,62.11,61.96,61.98,14568.0,51.9732,51.9816,51.856,51.8728,14568.0
2020-11-20 12:25:00,61.99,62.01,61.89,61.95,18610.0,51.8812,51.8979,51.7975,51.8477,18610.0
2020-11-20 12:30:00,61.97,61.98,61.75,61.84,41444.0,51.8644,51.8728,51.6803,51.7556,41444.0
2020-11-20 12:35:00,61.84,61.85,61.63,61.67,24818.0,51.7556,51.764,51.5799,51.6133,24818.0
2020-11-20 12:40:00,61.61,61.76,61.58,61.68,11541.0,51.5631,51.6887,51.538,51.6217,11541.0
2020-11-20 12:45:00,61.69,61.71,61.57,61.6,9484.0,51.6301,51.6468,51.5296,51.5547,9484.0
2020-11-20 12:50:00,61.59,61.73,61.58,61.62,18169.0,51.5464,51.6635,51.538,51.5715,18169.0
2020-11-20 12:55:00,61.61,61.82,61.6,61.81,9391.0,51.5631,51.7389,51.5547,51.7305,9391.0
2020-11-20 13:00:00,61.85,62.04,61.82,61.95,16527.0,51.764,51.923,51.7389,51.8477,16527.0
2020-11-20 13:05:00,61.95,61.97,61.82,61.95,9415.0,51.8477,51.8644,51.7389,51.8477,9415.0
2020-11-20 13:10:00,61.95,61.96,61.89,61.95,8036.0,51.8477,51.856,51.7975,51.8477,8036.0
2020-11-20 13:15:00,61.96,62.01,61.92,61.95,12760.0,51.856,51.8979,51.8226,51.8477,12760.0
2020-11-20 13:20:00,61.95,62.0,61.85,61.99,9090.0,51.8477,51.8895,51.764,51.8812,9090.0
2020-11-20 13:25:00,61.98,62.03,61.89,62.03,12706.0,51.8728,51.9146,51.7975,51.9146,12706.0
2020-11-20 13:30:00,62.05,62.05,61.92,61.98,18622.0,51.9314,51.9314,51.8226,51.8728,18622.0
2020-11-20 13:35:00,61.98,62.03,61.93,61.95,13269.0,51.8728,51.9146,51.8309,51.8477,13269.0
2020-11-20 13:40:00,61.94,62.03,61.88,62.02,9703.0,51.8393,51.9146,51.7891,51.9063,9703.0
2020-11-20 13:45:00,62.02,62.06,61.9,62.06,16113.0,51.9063,51.9397,51.8058,51.9397,16113.0
2020-11-20 13:50:00,62.06,62.1,61.94,61.97,14741.0,51.9397,51.9732,51.8393,51.8644,14741.0
2020-11-20 13:55:00,62.0,62.04,61.95,62.02,11052.0,51.8895,51.923,51.8477,51.9063,11052.0
2020-11-20 14:00:00,62.03,62.16,61.99,62.0,17033.0,51.9146,52.0234,51.8812,51.8895,17033.0
2020-11-20 14:05:00,62.02,62.03,61.91,61.91,15923.0,51.9063,51.9146,51.8142,51.8142,15923.0
2020-11-20 14:10:00,61.92,61.94,61.82,61.89,9923.0,51.8226,51.8393,51.7389,51.7975,9923.0
2020-11-20 14:15:00,61.9,62.01,61.86,61.98,18515.0,51.8058,51.8979,51.7723,51.8728,18515.0
2020-11-20 14:20:00,61.94,62.03,61.9,61.93,18071.0,51.8393,51.9146,51.8058,51.8309,18071.0
2020-11-20 14:25:00,61.93,61.97,61.91,61.92,13172.0,51.8309,51.8644,51.8142,51.8226,13172.0
2020-11-20 14:30:00,61.91,62.01,61.83,61.96,18070.0,51.8142,51.8979,51.7472,51.856,18070.0
2020-11-20 14:35:00,61.97,62.01,61.86,61.86,32488.0,51.8644,51.8979,51.7723,51.7723,32488.0
2020-11-20 14:40:00,61.88,61.89,61.69,61.73,21192.0,51.7891,51.7975,51.6301,51.6635,21192.0
2020-11-20 14:45:00,61.73,61.83,61.69,61.69,30027.0,51.6635,51.7472,51.6301,51.6301,30027.0
2020-11-20 14:50:00,61.7,61.72,61.63,61.66,21659.0,51.6384,51.6552,51.5799,51.605,21659.0
2020-11-20 14:55:00,61.66,61.7,61.61,61.69,11641.0,51.605,51.6384,51.5631,51.6301,11641.0
2020-11-20 15:00:00,61.68,61.69,61.54,61.55,18549.0,51.6217,51.6301,51.5045,51.5129,18549.0
2020-11-20 15:05:00,61.53,61.62,61.4,61.44,28489.0,51.4962,51.5715,51.3874,51.4208,28489.0
2020-11-20 15:10:00,61.42,61.54,61.35,61.38,24031.0,51.4041,51.5045,51.3455,51.3706,24031.0
2020-11-20 15:15:00,61.37,61.54,61.34,61.47,18874.0,51.3623,51.5045,51.3371,51.4459,18874.0
2020-11-20 15:20:00,61.43,61.57,61.42,61.42,13547.0,51.4125,51.5296,51.4041,51.4041,13547.0
2020-11-20 15:25:00,61.45,61.56,61.4,61.56,22388.0,51.4292,51.5213,51.3874,51.5213,22388.0
2020-11-20 15:30:00,61.54,61.75,61.52,61.66,39157.0,51.5045,51.6803,51.4878,51.605,39157.0
2020-11-20 15:35:00,61.65,61.74,61.6,61.73,23136.0,51.5966,51.6719,51.5547,51.6635,23136.0
2020-11-20 15:40:00,61.73,61.75,61.67,61.74,26089.0,51.6635,51.6803,51.6133,51.6719,26089.0
2020-11-20 15:45:00,61.74,61.85,61.7,61.74,28737.0,51.6719,51.764,51.6384,51.6719,28737.0
2020-11-20 15:50:00,61.72,61.72,61.55,61.55,50050.0,51.6552,51.6552,51.5129,51.5129,50050.0
2020-11-20 15:55:00,61.55,61.6,61.47,61.6,124517.0,51.5129,51.5547,51.4459,51.5547,124517.0
2020-11-23 09:30:00,62.72,63.37,62.6,63.19,88328.0,52.4921,53.0361,52.3917,52.8855,88328.0
2020-11-23 09:35:00,63.12,63.35,62.74,63.05,25739.0,52.8269,53.0194,52.5088,52.7683,25739.0
2020-11-23 09:40:00,63.17,63.36,63.11,63.26,19982.0,52.8687,53.0277,52.8185,52.944,19982.0
2020-11-23 09:45:00,63.28,63.61,63.28,63.55,35766.0,52.9608,53.237,52.9608,53.1868,35766.0
2020-11-23 09:50:00,63.57,63.92,63.44,63.83,48921.0,53.2035,53.4964,53.0947,53.4211,48921.0
2020-11-23 09:55:00,63.83,63.96,63.74,63.81,31443.0,53.4211,53.5299,53.3458,53.4044,31443.0
2020-11-23 10:00:00,63.83,63.97,63.66,63.94,27642.0,53.4211,53.5383,53.2788,53.5132,27642.0
2020-11-23 10:05:00,63.94,64.1,63.78,64.06,33290.0,53.5132,53.6471,53.3793,53.6136,33290.0
2020-11-23 10:10:00,64.1,64.1,63.66,63.71,23378.0,53.6471,53.6471,53.2788,53.3207,23378.0
2020-11-23 10:15:00,63.71,63.96,63.63,63.96,32131.0,53.3207,53.5299,53.2537,53.5299,32131.0
2020-11-23 10:20:00,63.92,64.48,63.86,64.39,57965.0,53.4964,53.9651,53.4462,53.8898,57965.0
2020-11-23 10:25:00,64.36,64.39,63.87,63.96,34762.0,53.8647,53.8898,53.4546,53.5299,34762.0
2020-11-23 10:30:00,63.99,64.16,63.79,64.12,33067.0,53.555,53.6973,53.3876,53.6638,33067.0
2020-11-23 10:35:00,64.15,64.15,64.02,64.1,30166.0,53.6889,53.6889,53.5801,53.6471,30166.0
2020-11-23 10:40:00,64.1,64.23,64.03,64.06,18970.0,53.6471,53.7559,53.5885,53.6136,18970.0
2020-11-23 10:45:00,64.04,64.54,64.01,64.44,65200.0,53.5969,54.0153,53.5717,53.9316,65200.0
2020-11-23 10:50:00,64.47,64.84,64.31,64.78,77091.0,53.9567,54.2664,53.8228,54.2162,77091.0
2020-11-23 10:55:00,64.77,64.86,64.66,64.66,57689.0,54.2078,54.2831,54.1157,54.1157,57689.0
2020-11-23 11:00:00,64.6,64.6,64.21,64.32,20096.0,54.0655,54.0655,53.7391,53.8312,20096.0
2020-11-23 11:05:00,64.33,64.54,64.2,64.38,16651.0,53.8396,54.0153,53.7308,53.8814,16651.0
2020-11-23 11:10:00,64.38,64.41,64.19,64.24,41580.0,53.8814,53.9065,53.7224,53.7642,41580.0
2020-11-23 11:15:00,64.18,64.48,64.18,64.42,23444.0,53.714,53.9651,53.714,53.9149,23444.0
2020-11-23 11:20:00,64.42,64.69,64.35,64.62,28873.0,53.9149,54.1409,53.8563,54.0823,28873.0
2020-11-23 11:25:00,64.59,64.83,64.57,64.69,34026.0,54.0572,54.258,54.0404,54.1409,34026.0
2020-11-23 11:30:00,64.65,64.65,64.36,64.39,14398.0,54.1074,54.1074,53.8647,53.8898,14398.0
2020-11-23 11:35:00,64.39,64.78,64.36,64.61,18444.0,53.8898,54.2162,53.8647,54.0739,18444.0
2020-11-23 11:40:00,64.65,64.69,64.39,64.44,17990.0,54.1074,54.1409,53.8898,53.9316,17990.0
2020-11-23 11:45:00,64.42,64.55,64.3,64.55,24658.0,53.9149,54.0237,53.8145,54.0237,24658.0
2020-11-23 11:50:00,64.55,64.64,64.54,64.6,18083.0,54.0237,54.099,54.0153,54.0655,18083.0
2020-11-23 11:55:00,64.62,64.63,64.5,64.61,22847.0,54.0823,54.0906,53.9818,54.0739,22847.0
2020-11-23 12:00:00,64.62,64.73,64.48,64.73,18214.0,54.0823,54.1743,53.9651,54.1743,18214.0
2020-11-23 12:05:00,64.74,64.76,64.63,64.63,33389.0,54.1827,54.1994,54.0906,54.0906,33389.0
2020-11-23 12:10:00,64.65,64.74,64.56,64.56,9881.0,54.1074,54.1827,54.0321,54.0321,9881.0
2020-11-23 12:15:00,64.52,64.67,64.47,64.65,20556.0,53.9986,54.1241,53.9567,54.1074,20556.0
2020-11-23 12:20:00,64.64,64.78,64.64,64.75,17968.0,54.099,54.2162,54.099,54.1911,17968.0
2020-11-23 12:25:00,64.76,64.85,64.58,64.63,27808.0,54.1994,54.2748,54.0488,54.0906,27808.0
2020-11-23 12:30:00,64.65,64.66,64.49,64.58,45320.0,54.1074,54.1157,53.9735,54.0488,45320.0
2020-11-23 12:35:00,64.59,64.66,64.53,64.64,14141.0,54.0572,54.1157,54.0069,54.099,14141.0
2020-11-23 12:40:00,64.64,64.77,64.63,64.65,8107.0,54.099,54.2078,54.0906,54.1074,8107.0
2020-11-23 12:45:00,64.58,64.76,64.57,64.74,7811.0,54.0488,54.1994,54.0404,54.1827,7811.0
2020-11-23 12:50:00,64.77,64.79,64.61,64.72,12057.0,54.2078,54.2245,54.0739,54.166,12057.0
2020-11-23 12:55:00,64.67,64.81,64.58,64.78,15592.0,54.1241,54.2413,54.0488,54.2162,15592.0
2020-11-23 13:00:00,64.77,64.78,64.63,64.72,18446.0,54.2078,54.2162,54.0906,54.166,18446.0
2020-11-23 13:05:00,64.75,64.78,64.64,64.73,11366.0,54.1911,54.2162,54.099,54.1743,11366.0
2020-11-23 13:10:00,64.72,64.86,64.72,64.78,26634.0,54.166,54.2831,54.166,54.2162,26634.0
2020-11-23 13:15:00,64.81,64.88,64.78,64.87,14286.0,54.2413,54.2999,54.2162,54.2915,14286.0
2020-11-23 13:20:00,64.86,64.98,64.82,64.96,10171.0,54.2831,54.3836,54.2497,54.3668,10171.0
2020-11-23 13:25:00,64.94,65.1,64.8,64.82,62802.0,54.3501,54.484,54.2329,54.2497,62802.0
2020-11-23 13:30:00,64.84,65.0,64.83,64.95,17559.0,54.2664,54.4003,54.258,54.3585,17559.0
2020-11-23 13:35:00,64.95,65.0,64.89,64.98,12726.0,54.3585,54.4003,54.3082,54.3836,12726.0
2020-11-23 13:40:00,64.97,65.04,64.85,64.94,22827.0,54.3752,54.4338,54.2748,54.3501,22827.0
2020-11-23 13:45:00,64.94,65.11,64.94,64.95,15137.0,54.3501,54.4924,54.3501,54.3585,15137.0
2020-11-23 13:50:00,64.97,65.07,64.95,65.01,15251.0,54.3752,54.4589,54.3585,54.4087,15251.0
2020-11-23 13:55:00,65.02,65.17,64.95,65.16,13895.0,54.417,54.5426,54.3585,54.5342,13895.0
2020-11-23 14:00:00,65.15,65.33,65.15,65.3,15517.0,54.5258,54.6765,54.5258,54.6514,15517.0
2020-11-23 14:05:00,65.3,65.39,65.28,65.33,26655.0,54.6514,54.7267,54.6346,54.6765,26655.0
2020-11-23 14:10:00,65.34,65.4,65.22,65.36,35993.0,54.6849,54.7351,54.5844,54.7016,35993.0
2020-11-23 14:15:00,65.34,65.36,65.19,65.24,22497.0,54.6849,54.7016,54.5593,54.6012,22497.0
2020-11-23 14:20:00,65.24,65.39,65.24,65.37,37362.0,54.6012,54.7267,54.6012,54.71,37362.0
2020-11-23 14:25:00,65.38,65.47,65.3,65.47,34741.0,54.7183,54.7937,54.6514,54.7937,34741.0
2020-11-23 14:30:00,65.48,65.66,65.47,65.6,32721.0,54.802,54.9527,54.7937,54.9025,32721.0
2020-11-23 14:35:00,65.59,65.69,65.52,65.61,23823.0,54.8941,54.9778,54.8355,54.9108,23823.0
2020-11-23 14:40:00,65.63,65.69,65.53,65.67,35979.0,54.9276,54.9778,54.8439,54.961,35979.0
2020-11-23 14:45:00,65.67,65.72,65.5,65.5,25129.0,54.961,55.0029,54.8188,54.8188,25129.0
2020-11-23 14:50:00,65.52,65.73,65.51,65.73,35906.0,54.8355,55.0113,54.8271,55.0113,35906.0
2020-11-23 14:55:00,65.71,65.84,65.69,65.83,39198.0,54.9945,55.1033,54.9778,55.095,39198.0
2020-11-23 15:00:00,65.83,65.89,65.7,65.83,25306.0,55.095,55.1452,54.9862,55.095,25306.0
2020-11-23 15:05:00,65.85,65.9,65.78,65.84,33119.0,55.1117,55.1535,55.0531,55.1033,33119.0
2020-11-23 15:10:00,65.83,65.86,65.64,65.68,40040.0,55.095,55.1201,54.9359,54.9694,40040.0
2020-11-23 15:15:00,65.66,65.67,65.48,65.48,35113.0,54.9527,54.961,54.802,54.802,35113.0
2020-11-23 15:20:00,65.48,65.48,65.13,65.17,45321.0,54.802,54.802,54.5091,54.5426,45321.0
2020-11-23 15:25:00,65.17,65.23,65.09,65.2,27416.0,54.5426,54.5928,54.4756,54.5677,27416.0
2020-11-23 15:30:00,65.18,65.6,65.17,65.53,44059.0,54.551,54.9025,54.5426,54.8439,44059.0
2020-11-23 15:35:00,65.52,65.58,65.16,65.21,52039.0,54.8355,54.8857,54.5342,54.5761,52039.0
2020-11-23 15:40:00,65.21,65.4,65.21,65.4,48192.0,54.5761,54.7351,54.5761,54.7351,48192.0
2020-11-23 15:45:00,65.41,65.65,65.38,65.6,71471.0,54.7434,54.9443,54.7183,54.9025,71471.0
2020-11-23 15:50:00,65.59,65.74,65.55,65.66,91246.0,54.8941,55.0196,54.8606,54.9527,91246.0
2020-11-23 15:55:00,65.66,65.92,65.55,65.83,282069.0,54.9527,55.1703,54.8606,55.095,282069.0
2020-11-24 09:30:00,68.15,68.26,66.77,66.79,171812.0,57.0366,57.1287,55.8817,55.8984,171812.0
2020-11-24 09:35:00,66.87,67.94,66.6,67.64,90039.0,55.9654,56.8609,55.7394,56.6098,90039.0
2020-11-24 09:40:00,67.67,67.88,67.26,67.53,45137.0,56.6349,56.8107,56.2918,56.5177,45137.0
2020-11-24 09:45:00,67.46,67.66,66.97,67.21,39514.0,56.4591,56.6265,56.0491,56.2499,39514.0
2020-11-24 09:50:00,67.16,67.75,67.12,67.6,29067.0,56.2081,56.7019,56.1746,56.5763,29067.0
2020-11-24 09:55:00,67.65,67.82,67.61,67.69,37698.0,56.6182,56.7604,56.5847,56.6516,37698.0
2020-11-24 10:00:00,67.72,68.35,67.69,68.28,63613.0,56.6767,57.204,56.6516,57.1454,63613.0
2020-11-24 10:05:00,68.3,68.48,68.17,68.37,49555.0,57.1622,57.3128,57.0534,57.2207,49555.0
2020-11-24 10:10:00,68.35,68.72,68.33,68.66,41277.0,57.204,57.5137,57.1873,57.4635,41277.0
2020-11-24 10:15:00,68.61,68.66,68.14,68.6,55057.0,57.4216,57.4635,57.0283,57.4132,55057.0
2020-11-24 10:20:00,68.61,68.64,68.39,68.59,58128.0,57.4216,57.4467,57.2375,57.4049,58128.0
2020-11-24 10:25:00,68.53,68.58,68.17,68.4,36124.0,57.3547,57.3965,57.0534,57.2459,36124.0
2020-11-24 10:30:00,68.37,68.4,68.01,68.01,51833.0,57.2207,57.2459,56.9195,56.9195,51833.0
2020-11-24 10:35:00,68.03,68.13,67.66,67.81,48720.0,56.9362,57.0199,56.6265,56.7521,48720.0
2020-11-24 10:40:00,67.8,67.96,67.68,67.92,58010.0,56.7437,56.8776,56.6433,56.8441,58010.0
2020-11-24 10:45:00,67.93,68.17,67.85,68.17,56858.0,56.8525,57.0534,56.7855,57.0534,56858.0
2020-11-24 10:50:00,68.15,68.45,68.11,68.3,73248.0,57.0366,57.2877,57.0031,57.1622,73248.0
2020-11-24 10:55:00,68.32,68.33,68.06,68.18,23053.0,57.1789,57.1873,56.9613,57.0617,23053.0
2020-11-24 11:00:00,68.2,68.37,68.14,68.33,29259.0,57.0785,57.2207,57.0283,57.1873,29259.0
2020-11-24 11:05:00,68.38,68.38,68.0,68.12,65043.0,57.2291,57.2291,56.9111,57.0115,65043.0
2020-11-24 11:10:00,68.1,68.1,67.77,67.8,22489.0,56.9948,56.9948,56.7186,56.7437,22489.0
2020-11-24 11:15:00,67.77,68.04,67.72,67.76,28527.0,56.7186,56.9446,56.6767,56.7102,28527.0
2020-11-24 11:20:00,67.77,67.98,67.77,67.86,22307.0,56.7186,56.8943,56.7186,56.7939,22307.0
2020-11-24 11:25:00,67.86,67.89,67.45,67.64,47954.0,56.7939,56.819,56.4508,56.6098,47954.0
2020-11-24 11:30:00,67.67,67.7,67.45,67.57,20311.0,56.6349,56.66,56.4508,56.5512,20311.0
2020-11-24 11:35:00,67.61,67.79,67.54,67.54,19919.0,56.5847,56.7353,56.5261,56.5261,19919.0
2020-11-24 11:40:00,67.53,67.56,67.35,67.5,23584.0,56.5177,56.5428,56.3671,56.4926,23584.0
2020-11-24 11:45:00,67.5,67.69,67.38,67.69,27403.0,56.4926,56.6516,56.3922,56.6516,27403.0
2020-11-24 11:50:00,67.71,67.93,67.65,67.91,28839.0,56.6684,56.8525,56.6182,56.8358,28839.0
2020-11-24 11:55:00,67.93,68.0,67.76,67.82,39101.0,56.8525,56.9111,56.7102,56.7604,39101.0
2020-11-24 12:00:00,67.82,68.06,67.74,67.87,32503.0,56.7604,56.9613,56.6935,56.8023,32503.0
2020-11-24 12:05:00,67.9,67.91,67.79,67.84,10193.0,56.8274,56.8358,56.7353,56.7772,10193.0
2020-11-24 12:10:00,67.84,68.0,67.83,67.96,30806.0,56.7772,56.9111,56.7688,56.8776,30806.0
2020-11-24 12:15:00,67.99,68.05,67.82,67.86,20260.0,56.9027,56.9529,56.7604,56.7939,20260.0
2020-11-24 12:20:00,67.91,67.91,67.5,67.69,29911.0,56.8358,56.8358,56.4926,56.6516,29911.0
2020-11-24 12:25:00,67.66,67.75,67.64,67.67,15268.0,56.6265,56.7019,56.6098,56.6349,15268.0
2020-11-24 12:30:00,67.68,67.81,67.61,67.74,18740.0,56.6433,56.7521,56.5847,56.6935,18740.0
2020-11-24 12:35:00,67.73,67.73,67.47,67.51,29921.0,56.6851,56.6851,56.4675,56.501,29921.0
2020-11-24 12:40:00,67.5,67.81,67.46,67.81,16115.0,56.4926,56.7521,56.4591,56.7521,16115.0
2020-11-24 12:45:00,67.8,67.95,67.64,67.65,22161.0,56.7437,56.8692,56.6098,56.6182,22161.0
2020-11-24 12:50:00,67.65,67.75,67.63,67.66,18302.0,56.6182,56.7019,56.6014,56.6265,18302.0
2020-11-24 12:55:00,67.69,67.76,67.5,67.6,74222.0,56.6516,56.7102,56.4926,56.5763,74222.0
2020-11-24 13:00:00,67.62,67.93,67.6,67.9,27812.0,56.5931,56.8525,56.5763,56.8274,27812.0
2020-11-24 13:05:00,67.87,67.95,67.79,67.93,27971.0,56.8023,56.8692,56.7353,56.8525,27971.0
2020-11-24 13:10:00,67.9,68.12,67.9,68.11,20652.0,56.8274,57.0115,56.8274,57.0031,20652.0
2020-11-24 13:15:00,68.08,68.2,68.05,68.2,20088.0,56.978,57.0785,56.9529,57.0785,20088.0
2020-11-24 13:20:00,68.17,68.2,68.02,68.05,18063.0,57.0534,57.0785,56.9278,56.9529,18063.0
2020-11-24 13:25:00,68.04,68.11,67.98,68.02,17235.0,56.9446,57.0031,56.8943,56.9278,17235.0
2020-11-24 13:30:00,68.0,68.03,67.82,68.03,32352.0,56.9111,56.9362,56.7604,56.9362,32352.0
2020-11-24 13:35:00,68.05,68.15,67.92,67.95,24282.0,56.9529,57.0366,56.8441,56.8692,24282.0
2020-11-24 13:40:00,67.95,68.23,67.87,67.89,32659.0,56.8692,57.1036,56.8023,56.819,32659.0
2020-11-24 13:45:00,67.89,67.91,67.72,67.82,24362.0,56.819,56.8358,56.6767,56.7604,24362.0
2020-11-24 13:50:00,67.8,67.9,67.58,67.63,30055.0,56.7437,56.8274,56.5596,56.6014,30055.0
2020-11-24 13:55:00,67.63,67.67,67.44,67.45,16212.0,56.6014,56.6349,56.4424,56.4508,16212.0
2020-11-24 14:00:00,67.43,67.46,67.28,67.29,16393.0,56.434,56.4591,56.3085,56.3169,16393.0
2020-11-24 14:05:00,67.29,67.43,67.02,67.05,27195.0,56.3169,56.434,56.0909,56.116,27195.0
2020-11-24 14:10:00,67.06,67.37,67.06,67.35,23215.0,56.1244,56.3838,56.1244,56.3671,23215.0
2020-11-24 14:15:00,67.42,67.42,67.1,67.12,19667.0,56.4257,56.4257,56.1579,56.1746,19667.0
2020-11-24 14:20:00,67.12,67.28,66.96,67.05,29177.0,56.1746,56.3085,56.0407,56.116,29177.0
2020-11-24 14:25:00,67.05,67.21,67.02,67.08,27063.0,56.116,56.2499,56.0909,56.1411,27063.0
2020-11-24 14:30:00,67.04,67.05,66.8,66.93,25970.0,56.1076,56.116,55.9068,56.0156,25970.0
2020-11-24 14:35:00,66.96,67.35,66.96,67.3,45876.0,56.0407,56.3671,56.0407,56.3252,45876.0
2020-11-24 14:40:00,67.27,67.42,67.19,67.38,18608.0,56.3001,56.4257,56.2332,56.3922,18608.0
2020-11-24 14:45:00,67.35,67.41,67.12,67.13,22049.0,56.3671,56.4173,56.1746,56.183,22049.0
2020-11-24 14:50:00,67.17,67.42,67.17,67.42,19404.0,56.2164,56.4257,56.2164,56.4257,19404.0
2020-11-24 14:55:00,67.4,67.59,67.4,67.57,27003.0,56.4089,56.5679,56.4089,56.5512,27003.0
2020-11-24 15:00:00,67.54,67.63,67.4,67.53,27240.0,56.5261,56.6014,56.4089,56.5177,27240.0
2020-11-24 15:05:00,67.55,67.65,67.5,67.5,30749.0,56.5345,56.6182,56.4926,56.4926,30749.0
2020-11-24 15:10:00,67.48,67.57,67.41,67.46,20454.0,56.4759,56.5512,56.4173,56.4591,20454.0
2020-11-24 15:15:00,67.47,67.5,67.27,67.34,21946.0,56.4675,56.4926,56.3001,56.3587,21946.0
2020-11-24 15:20:00,67.38,67.58,67.38,67.55,17010.0,56.3922,56.5596,56.3922,56.5345,17010.0
2020-11-24 15:25:00,67.56,67.57,67.45,67.53,44516.0,56.5428,56.5512,56.4508,56.5177,44516.0
2020-11-24 15:30:00,67.52,67.54,67.37,67.45,43021.0,56.5094,56.5261,56.3838,56.4508,43021.0
2020-11-24 15:35:00,67.47,67.57,67.41,67.52,36132.0,56.4675,56.5512,56.4173,56.5094,36132.0
2020-11-24 15:40:00,67.51,67.6,67.44,67.56,47230.0,56.501,56.5763,56.4424,56.5428,47230.0
2020-11-24 15:45:00,67.55,67.84,67.54,67.83,88784.0,56.5345,56.7772,56.5261,56.7688,88784.0
2020-11-24 15:50:00,67.83,67.84,67.68,67.81,93548.0,56.7688,56.7772,56.6433,56.7521,93548.0
2020-11-24 15:55:00,67.81,67.92,67.52,67.72,275760.0,56.7521,56.8441,56.5094,56.6767,275760.0
2020-11-25 09:30:00,66.88,67.0,66.09,66.29,100914.0,55.9737,56.0742,55.3126,55.4799,100914.0
2020-11-25 09:35:00,66.34,66.39,65.8,66.21,44212.0,55.5218,55.5636,55.0698,55.413,44212.0
2020-11-25 09:40:00,66.12,66.78,65.9,66.78,40407.0,55.3377,55.89,55.1535,55.89,40407.0
2020-11-25 09:45:00,66.72,66.92,66.5,66.5,39631.0,55.8398,56.0072,55.6557,55.6557,39631.0
2020-11-25 09:50:00,66.52,66.54,65.84,66.16,27017.0,55.6724,55.6892,55.1033,55.3711,27017.0
2020-11-25 09:55:00,66.13,66.3,65.91,66.08,33030.0,55.346,55.4883,55.1619,55.3042,33030.0
2020-11-25 10:00:00,66.0,66.19,65.77,65.94,29895.0,55.2372,55.3962,55.0447,55.187,29895.0
2020-11-25 10:05:00,65.99,66.34,65.85,65.98,31873.0,55.2289,55.5218,55.1117,55.2205,31873.0
2020-11-25 10:10:00,66.09,66.41,66.07,66.4,15972.0,55.3126,55.5804,55.2958,55.572,15972.0
2020-11-25 10:15:00,66.44,66.52,66.0,66.07,37565.0,55.6055,55.6724,55.2372,55.2958,37565.0
2020-11-25 10:20:00,66.15,66.31,66.1,66.22,18304.0,55.3628,55.4967,55.3209,55.4214,18304.0
2020-11-25 10:25:00,66.22,66.37,66.1,66.37,12678.0,55.4214,55.5469,55.3209,55.5469,12678.0
2020-11-25 10:30:00,66.45,66.54,66.31,66.45,24761.0,55.6138,55.6892,55.4967,55.6138,24761.0
2020-11-25 10:35:00,66.48,66.56,66.3,66.36,24690.0,55.639,55.7059,55.4883,55.5385,24690.0
2020-11-25 10:40:00,66.29,66.56,66.24,66.56,19363.0,55.4799,55.7059,55.4381,55.7059,19363.0
2020-11-25 10:45:00,66.53,66.75,66.5,66.53,26335.0,55.6808,55.8649,55.6557,55.6808,26335.0
2020-11-25 10:50:00,66.55,66.9,66.54,66.82,31266.0,55.6975,55.9905,55.6892,55.9235,31266.0
2020-11-25 10:55:00,66.79,66.89,66.7,66.86,220294.0,55.8984,55.9821,55.8231,55.957,220294.0
2020-11-25 11:00:00,66.86,66.86,66.62,66.76,11393.0,55.957,55.957,55.7561,55.8733,11393.0
2020-11-25 11:05:00,66.72,67.1,66.7,67.1,15372.0,55.8398,56.1579,55.8231,56.1579,15372.0
2020-11-25 11:10:00,67.06,67.23,66.84,66.84,32482.0,56.1244,56.2667,55.9403,55.9403,32482.0
2020-11-25 11:15:00,66.87,66.92,66.73,66.92,11812.0,55.9654,56.0072,55.8482,56.0072,11812.0
2020-11-25 11:20:00,66.89,67.0,66.7,66.7,16340.0,55.9821,56.0742,55.8231,55.8231,16340.0
2020-11-25 11:25:00,66.74,66.75,66.37,66.43,20659.0,55.8566,55.8649,55.5469,55.5971,20659.0
2020-11-25 11:30:00,66.44,66.59,66.39,66.49,13625.0,55.6055,55.731,55.5636,55.6473,13625.0
2020-11-25 11:35:00,66.44,66.8,66.44,66.79,101620.0,55.6055,55.9068,55.6055,55.8984,101620.0
2020-11-25 11:40:00,66.78,67.06,66.62,66.65,12388.0,55.89,56.1244,55.7561,55.7812,12388.0
2020-11-25 11:45:00,66.6,66.97,66.59,66.8,20665.0,55.7394,56.0491,55.731,55.9068,20665.0
2020-11-25 11:50:00,66.7,66.95,66.69,66.88,13496.0,55.8231,56.0323,55.8147,55.9737,13496.0
2020-11-25 11:55:00,66.92,67.0,66.87,66.97,12724.0,56.0072,56.0742,55.9654,56.0491,12724.0
2020-11-25 12:00:00,66.99,67.0,66.74,66.87,10844.0,56.0658,56.0742,55.8566,55.9654,10844.0
2020-11-25 12:05:00,66.9,66.97,66.85,66.94,14887.0,55.9905,56.0491,55.9486,56.0239,14887.0
2020-11-25 12:10:00,66.91,67.05,66.82,66.85,31548.0,55.9988,56.116,55.9235,55.9486,31548.0
2020-11-25 12:15:00,66.88,66.94,66.86,66.88,15403.0,55.9737,56.0239,55.957,55.9737,15403.0
2020-11-25 12:20:00,66.86,66.88,66.65,66.73,12035.0,55.957,55.9737,55.7812,55.8482,12035.0
2020-11-25 12:25:00,66.72,66.87,66.71,66.75,18588.0,55.8398,55.9654,55.8314,55.8649,18588.0
2020-11-25 12:30:00,66.72,67.1,66.72,67.0,31154.0,55.8398,56.1579,55.8398,56.0742,31154.0
2020-11-25 12:35:00,66.97,67.01,66.86,66.89,16633.0,56.0491,56.0825,55.957,55.9821,16633.0
2020-11-25 12:40:00,66.92,66.98,66.82,66.84,58156.0,56.0072,56.0574,55.9235,55.9403,58156.0
2020-11-25 12:45:00,66.84,66.91,66.82,66.87,28573.0,55.9403,55.9988,55.9235,55.9654,28573.0
2020-11-25 12:50:00,66.84,66.91,66.81,66.85,13048.0,55.9403,55.9988,55.9151,55.9486,13048.0
2020-11-25 12:55:00,66.85,66.93,66.82,66.9,29973.0,55.9486,56.0156,55.9235,55.9905,29973.0
2020-11-25 13:00:00,66.88,67.09,66.79,66.9,131295.0,55.9737,56.1495,55.8984,55.9905,131295.0
2020-11-25 13:05:00,66.87,66.99,66.85,66.96,13747.0,55.9654,56.0658,55.9486,56.0407,13747.0
2020-11-25 13:10:00,66.97,67.02,66.9,66.96,15781.0,56.0491,56.0909,55.9905,56.0407,15781.0
2020-11-25 13:15:00,66.91,67.01,66.9,66.97,41095.0,55.9988,56.0825,55.9905,56.0491,41095.0
2020-11-25 13:20:00,66.97,67.0,66.94,66.97,44898.0,56.0491,56.0742,56.0239,56.0491,44898.0
2020-11-25 13:25:00,66.98,67.0,66.87,66.93,25509.0,56.0574,56.0742,55.9654,56.0156,25509.0
2020-11-25 13:30:00,66.93,67.18,66.89,67.07,27703.0,56.0156,56.2248,55.9821,56.1327,27703.0
2020-11-25 13:35:00,67.07,67.15,66.95,67.04,49182.0,56.1327,56.1997,56.0323,56.1076,49182.0
2020-11-25 13:40:00,67.02,67.09,66.9,66.95,32427.0,56.0909,56.1495,55.9905,56.0323,32427.0
2020-11-25 13:45:00,66.92,66.97,66.83,66.9,27670.0,56.0072,56.0491,55.9319,55.9905,27670.0
2020-11-25 13:50:00,66.92,66.93,66.8,66.81,34247.0,56.0072,56.0156,55.9068,55.9151,34247.0
2020-11-25 13:55:00,66.84,67.15,66.83,67.15,41178.0,55.9403,56.1997,55.9319,56.1997,41178.0
2020-11-25 14:00:00,67.15,67.15,66.96,66.96,17797.0,56.1997,56.1997,56.0407,56.0407,17797.0
2020-11-25 14:05:00,66.95,67.01,66.7,66.75,18703.0,56.0323,56.0825,55.8231,55.8649,18703.0
2020-11-25 14:10:00,66.73,66.84,66.63,66.71,19806.0,55.8482,55.9403,55.7645,55.8314,19806.0
2020-11-25 14:15:00,66.67,66.82,66.67,66.75,8001.0,55.798,55.9235,55.798,55.8649,8001.0
2020-11-25 14:20:00,66.77,66.84,66.69,66.8,10144.0,55.8817,55.9403,55.8147,55.9068,10144.0
2020-11-25 14:25:00,66.82,66.83,66.71,66.78,17097.0,55.9235,55.9319,55.8314,55.89,17097.0
2020-11-25 14:30:00,66.78,66.79,66.56,66.56,119534.0,55.89,55.8984,55.7059,55.7059,119534.0
2020-11-25 14:35:00,66.6,66.68,66.54,66.57,7009.0,55.7394,55.8063,55.6892,55.7143,7009.0
2020-11-25 14:40:00,66.59,66.63,66.52,66.57,12016.0,55.731,55.7645,55.6724,55.7143,12016.0
2020-11-25 14:45:00,66.56,66.6,66.4,66.49,26719.0,55.7059,55.7394,55.572,55.6473,26719.0
2020-11-25 14:50:00,66.48,66.64,66.42,66.63,29408.0,55.639,55.7729,55.5887,55.7645,29408.0
2020-11-25 14:55:00,66.62,66.64,66.47,66.52,63127.0,55.7561,55.7729,55.6306,55.6724,63127.0
2020-11-25 15:00:00,66.5,66.64,66.48,66.59,43956.0,55.6557,55.7729,55.639,55.731,43956.0
2020-11-25 15:05:00,66.59,66.72,66.54,66.7,14310.0,55.731,55.8398,55.6892,55.8231,14310.0
2020-11-25 15:10:00,66.7,66.8,66.57,66.66,100704.0,55.8231,55.9068,55.7143,55.7896,100704.0
2020-11-25 15:15:00,66.66,66.77,66.58,66.77,25980.0,55.7896,55.8817,55.7226,55.8817,25980.0
2020-11-25 15:20:00,66.76,66.88,66.72,66.75,28397.0,55.8733,55.9737,55.8398,55.8649,28397.0
2020-11-25 15:25:00,66.73,66.77,66.58,66.64,15107.0,55.8482,55.8817,55.7226,55.7729,15107.0
2020-11-25 15:30:00,66.61,66.62,66.47,66.61,34742.0,55.7478,55.7561,55.6306,55.7478,34742.0
2020-11-25 15:35:00,66.6,66.63,66.4,66.4,30159.0,55.7394,55.7645,55.572,55.572,30159.0
2020-11-25 15:40:00,66.4,66.5,66.38,66.45,36814.0,55.572,55.6557,55.5553,55.6138,36814.0
2020-11-25 15:45:00,66.44,66.51,66.39,66.46,57719.0,55.6055,55.6641,55.5636,55.6222,57719.0
2020-11-25 15:50:00,66.43,66.47,66.39,66.4,46232.0,55.5971,55.6306,55.5636,55.572,46232.0
2020-11-25 15:55:00,66.39,66.45,66.23,66.25,169785.0,55.5636,55.6138,55.4297,55.4465,169785.0
2020-11-27 09:30:00,65.62,65.87,65.03,65.74,121332.0,54.9192,55.1284,54.4254,55.0196,121332.0
2020-11-27 09:35:00,65.73,66.25,65.62,66.12,37163.0,55.0113,55.4465,54.9192,55.3377,37163.0
2020-11-27 09:40:00,66.14,66.14,65.56,65.69,47321.0,55.3544,55.3544,54.869,54.9778,47321.0
2020-11-27 09:45:00,65.69,65.8,65.55,65.65,38330.0,54.9778,55.0698,54.8606,54.9443,38330.0
2020-11-27 09:50:00,65.65,65.84,65.25,65.34,30894.0,54.9443,55.1033,54.6095,54.6849,30894.0
2020-11-27 09:55:00,65.34,65.52,65.24,65.27,15837.0,54.6849,54.8355,54.6012,54.6263,15837.0
2020-11-27 10:00:00,65.27,65.48,65.13,65.23,27367.0,54.6263,54.802,54.5091,54.5928,27367.0
2020-11-27 10:05:00,65.2,65.33,65.1,65.2,16293.0,54.5677,54.6765,54.484,54.5677,16293.0
2020-11-27 10:10:00,65.17,65.29,65.07,65.11,30078.0,54.5426,54.643,54.4589,54.4924,30078.0
2020-11-27 10:15:00,65.11,65.11,64.7,64.77,49604.0,54.4924,54.4924,54.1492,54.2078,49604.0
2020-11-27 10:20:00,64.79,64.99,64.69,64.97,23777.0,54.2245,54.3919,54.1409,54.3752,23777.0
2020-11-27 10:25:00,64.99,65.12,64.88,65.05,22866.0,54.3919,54.5007,54.2999,54.4421,22866.0
2020-11-27 10:30:00,65.06,65.07,64.84,64.93,18470.0,54.4505,54.4589,54.2664,54.3417,18470.0
2020-11-27 10:35:00,64.93,65.05,64.87,64.91,16829.0,54.3417,54.4421,54.2915,54.325,16829.0
2020-11-27 10:40:00,64.9,65.3,64.89,65.27,42372.0,54.3166,54.6514,54.3082,54.6263,42372.0
2020-11-27 10:45:00,65.29,65.6,65.22,65.56,32131.0,54.643,54.9025,54.5844,54.869,32131.0
2020-11-27 10:50:00,65.56,65.83,65.45,65.53,44713.0,54.869,55.095,54.7769,54.8439,44713.0
2020-11-27 10:55:00,65.53,65.79,65.53,65.75,20781.0,54.8439,55.0615,54.8439,55.028,20781.0
2020-11-27 11:00:00,65.72,65.78,65.55,65.56,28643.0,55.0029,55.0531,54.8606,54.869,28643.0
2020-11-27 11:05:00,65.54,65.57,65.3,65.57,42279.0,54.8522,54.8774,54.6514,54.8774,42279.0
2020-11-27 11:10:00,65.53,65.67,65.5,65.66,19971.0,54.8439,54.961,54.8188,54.9527,19971.0
2020-11-27 11:15:00,65.65,65.98,65.6,65.77,26662.0,54.9443,55.2205,54.9025,55.0447,26662.0
2020-11-27 11:20:00,65.78,65.87,65.66,65.79,19197.0,55.0531,55.1284,54.9527,55.0615,19197.0
2020-11-27 11:25:00,65.79,65.85,65.63,65.72,30829.0,55.0615,55.1117,54.9276,55.0029,30829.0
2020-11-27 11:30:00,65.74,65.74,65.25,65.26,29135.0,55.0196,55.0196,54.6095,54.6179,29135.0
2020-11-27 11:35:00,65.28,65.49,65.2,65.48,35190.0,54.6346,54.8104,54.5677,54.802,35190.0
2020-11-27 11:40:00,65.51,65.57,65.37,65.51,14707.0,54.8271,54.8774,54.71,54.8271,14707.0
2020-11-27 11:45:00,65.54,65.69,65.47,65.54,28040.0,54.8522,54.9778,54.7937,54.8522,28040.0
2020-11-27 11:50:00,65.55,65.69,65.46,65.47,15377.0,54.8606,54.9778,54.7853,54.7937,15377.0
2020-11-27 11:55:00,65.45,65.77,65.43,65.65,16515.0,54.7769,55.0447,54.7602,54.9443,16515.0
2020-11-27 12:00:00,65.65,65.82,65.64,65.69,19835.0,54.9443,55.0866,54.9359,54.9778,19835.0
2020-11-27 12:05:00,65.71,65.88,65.71,65.86,13167.0,54.9945,55.1368,54.9945,55.1201,13167.0
2020-11-27 12:10:00,65.81,65.83,65.6,65.68,11458.0,55.0782,55.095,54.9025,54.9694,11458.0
2020-11-27 12:15:00,65.65,65.69,65.49,65.49,20177.0,54.9443,54.9778,54.8104,54.8104,20177.0
2020-11-27 12:20:00,65.49,65.51,65.33,65.36,26718.0,54.8104,54.8271,54.6765,54.7016,26718.0
2020-11-27 12:25:00,65.36,65.4,65.07,65.13,52598.0,54.7016,54.7351,54.4589,54.5091,52598.0
2020-11-27 12:30:00,65.13,65.29,65.11,65.21,36308.0,54.5091,54.643,54.4924,54.5761,36308.0
2020-11-27 12:35:00,65.23,65.26,65.11,65.22,38840.0,54.5928,54.6179,54.4924,54.5844,38840.0
2020-11-27 12:40:00,65.23,65.42,65.2,65.41,43705.0,54.5928,54.7518,54.5677,54.7434,43705.0
2020-11-27 12:45:00,65.4,65.48,65.28,65.45,37613.0,54.7351,54.802,54.6346,54.7769,37613.0
2020-11-27 12:50:00,65.47,65.47,65.16,65.22,38847.0,54.7937,54.7937,54.5342,54.5844,38847.0
2020-11-27 12:55:00,65.22,65.29,65.08,65.29,92059.0,54.5844,54.643,54.4673,54.643,92059.0
2020-11-30 09:30:00,64.31,64.5,63.38,63.7,145442.0,53.8228,53.9818,53.0445,53.3123,145442.0
2020-11-30 09:35:00,63.63,63.97,63.55,63.87,59930.0,53.2537,53.5383,53.1868,53.4546,59930.0
2020-11-30 09:40:00,63.84,64.27,63.8,64.25,56769.0,53.4295,53.7893,53.396,53.7726,56769.0
2020-11-30 09:45:00,64.23,64.31,63.96,64.04,38653.0,53.7559,53.8228,53.5299,53.5969,38653.0
2020-11-30 09:50:00,64.04,64.06,63.69,63.9,46016.0,53.5969,53.6136,53.3039,53.4797,46016.0
2020-11-30 09:55:00,63.9,64.13,63.7,64.13,31411.0,53.4797,53.6722,53.3123,53.6722,31411.0
2020-11-30 10:00:00,64.17,64.19,63.84,63.99,35821.0,53.7057,53.7224,53.4295,53.555,35821.0
2020-11-30 10:05:00,63.94,64.02,63.8,63.91,30974.0,53.5132,53.5801,53.396,53.4881,30974.0
2020-11-30 10:10:00,63.91,64.03,63.66,63.66,41064.0,53.4881,53.5885,53.2788,53.2788,41064.0
2020-11-30 10:15:00,63.71,63.77,63.35,63.39,49779.0,53.3207,53.3709,53.0194,53.0528,49779.0
2020-11-30 10:20:00,63.35,63.41,63.25,63.33,34940.0,53.0194,53.0696,52.9357,53.0026,34940.0
2020-11-30 10:25:00,63.24,63.24,62.84,62.91,63132.0,52.9273,52.9273,52.5925,52.6511,63132.0
2020-11-30 10:30:00,62.91,63.11,62.76,62.93,31095.0,52.6511,52.8185,52.5256,52.6679,31095.0
2020-11-30 10:35:00,62.92,63.0,62.56,62.56,33498.0,52.6595,52.7264,52.3582,52.3582,33498.0
2020-11-30 10:40:00,62.58,62.69,62.48,62.54,59069.0,52.3749,52.467,52.2912,52.3415,59069.0
2020-11-30 10:45:00,62.53,62.91,62.5,62.53,44841.0,52.3331,52.6511,52.308,52.3331,44841.0
2020-11-30 10:50:00,62.56,62.95,62.55,62.9,37914.0,52.3582,52.6846,52.3498,52.6428,37914.0
2020-11-30 10:55:00,62.9,63.09,62.8,62.99,58089.0,52.6428,52.8018,52.5591,52.7181,58089.0
2020-11-30 11:00:00,63.0,63.08,62.87,62.88,19168.0,52.7264,52.7934,52.6176,52.626,19168.0
2020-11-30 11:05:00,62.91,63.08,62.86,62.92,44980.0,52.6511,52.7934,52.6093,52.6595,44980.0
2020-11-30 11:10:00,62.9,63.17,62.9,63.08,38630.0,52.6428,52.8687,52.6428,52.7934,38630.0
2020-11-30 11:15:00,63.09,63.14,62.82,62.96,23992.0,52.8018,52.8436,52.5758,52.693,23992.0
2020-11-30 11:20:00,62.92,63.18,62.9,63.06,32058.0,52.6595,52.8771,52.6428,52.7767,32058.0
2020-11-30 11:25:00,63.02,63.08,62.8,62.88,37083.0,52.7432,52.7934,52.5591,52.626,37083.0
2020-11-30 11:30:00,62.86,62.98,62.71,62.8,32434.0,52.6093,52.7097,52.4837,52.5591,32434.0
2020-11-30 11:35:00,62.8,63.04,62.76,62.96,28953.0,52.5591,52.7599,52.5256,52.693,28953.0
2020-11-30 11:40:00,62.94,62.94,62.66,62.71,19236.0,52.6762,52.6762,52.4419,52.4837,19236.0
2020-11-30 11:45:00,62.71,62.9,62.7,62.8,15860.0,52.4837,52.6428,52.4754,52.5591,15860.0
2020-11-30 11:50:00,62.83,62.87,62.67,62.73,18332.0,52.5842,52.6176,52.4503,52.5005,18332.0
2020-11-30 11:55:00,62.73,62.84,62.6,62.6,20338.0,52.5005,52.5925,52.3917,52.3917,20338.0
2020-11-30 12:00:00,62.61,62.61,62.42,62.54,23286.0,52.4,52.4,52.241,52.3415,23286.0
2020-11-30 12:05:00,62.53,62.69,62.49,62.69,11111.0,52.3331,52.467,52.2996,52.467,11111.0
2020-11-30 12:10:00,62.71,62.92,62.66,62.92,26595.0,52.4837,52.6595,52.4419,52.6595,26595.0
2020-11-30 12:15:00,62.91,62.92,62.7,62.72,23954.0,52.6511,52.6595,52.4754,52.4921,23954.0
2020-11-30 12:20:00,62.66,62.82,62.66,62.77,12358.0,52.4419,52.5758,52.4419,52.534,12358.0
2020-11-30 12:25:00,62.76,62.76,62.66,62.69,19987.0,52.5256,52.5256,52.4419,52.467,19987.0
2020-11-30 12:30:00,62.68,62.92,62.65,62.81,16224.0,52.4586,52.6595,52.4335,52.5674,16224.0
2020-11-30 12:35:00,62.8,63.03,62.78,62.97,25272.0,52.5591,52.7516,52.5423,52.7013,25272.0
2020-11-30 12:40:00,62.98,62.98,62.82,62.94,35457.0,52.7097,52.7097,52.5758,52.6762,35457.0
2020-11-30 12:45:00,62.93,62.96,62.78,62.92,23234.0,52.6679,52.693,52.5423,52.6595,23234.0
2020-11-30 12:50:00,62.89,63.03,62.8,62.98,52107.0,52.6344,52.7516,52.5591,52.7097,52107.0
2020-11-30 12:55:00,62.98,62.98,62.83,62.93,14519.0,52.7097,52.7097,52.5842,52.6679,14519.0
2020-11-30 13:00:00,62.91,62.96,62.76,62.81,17276.0,52.6511,52.693,52.5256,52.5674,17276.0
2020-11-30 13:05:00,62.8,62.82,62.72,62.78,26456.0,52.5591,52.5758,52.4921,52.5423,26456.0
2020-11-30 13:10:00,62.78,62.81,62.64,62.65,21301.0,52.5423,52.5674,52.4252,52.4335,21301.0
2020-11-30 13:15:00,62.67,62.69,62.59,62.63,17539.0,52.4503,52.467,52.3833,52.4168,17539.0
2020-11-30 13:20:00,62.63,62.63,62.49,62.51,17390.0,52.4168,52.4168,52.2996,52.3164,17390.0
2020-11-30 13:25:00,62.51,62.6,62.47,62.52,23659.0,52.3164,52.3917,52.2829,52.3247,23659.0
2020-11-30 13:30:00,62.53,62.56,62.47,62.54,20652.0,52.3331,52.3582,52.2829,52.3415,20652.0
2020-11-30 13:35:00,62.53,62.57,62.46,62.47,19884.0,52.3331,52.3666,52.2745,52.2829,19884.0
2020-11-30 13:40:00,62.49,62.62,62.46,62.47,24834.0,52.2996,52.4084,52.2745,52.2829,24834.0
2020-11-30 13:45:00,62.47,62.75,62.47,62.74,28826.0,52.2829,52.5172,52.2829,52.5088,28826.0
2020-11-30 13:50:00,62.74,62.76,62.42,62.42,22084.0,52.5088,52.5256,52.241,52.241,22084.0
2020-11-30 13:55:00,62.44,62.49,62.37,62.42,20610.0,52.2578,52.2996,52.1992,52.241,20610.0
2020-11-30 14:00:00,62.38,62.39,62.08,62.09,46721.0,52.2076,52.2159,51.9565,51.9648,46721.0
2020-11-30 14:05:00,62.12,62.24,62.07,62.15,25027.0,51.99,52.0904,51.9481,52.0151,25027.0
2020-11-30 14:10:00,62.12,62.16,61.97,62.06,33105.0,51.99,52.0234,51.8644,51.9397,33105.0
2020-11-30 14:15:00,62.06,62.13,62.01,62.01,16525.0,51.9397,51.9983,51.8979,51.8979,16525.0
2020-11-30 14:20:00,62.02,62.05,61.86,61.93,23158.0,51.9063,51.9314,51.7723,51.8309,23158.0
2020-11-30 14:25:00,61.93,62.09,61.92,62.03,30285.0,51.8309,51.9648,51.8226,51.9146,30285.0
2020-11-30 14:30:00,62.01,62.1,61.98,62.03,15834.0,51.8979,51.9732,51.8728,51.9146,15834.0
2020-11-30 14:35:00,62.02,62.09,61.96,62.06,41203.0,51.9063,51.9648,51.856,51.9397,41203.0
2020-11-30 14:40:00,62.06,62.07,61.74,61.77,54259.0,51.9397,51.9481,51.6719,51.697,54259.0
2020-11-30 14:45:00,61.76,61.86,61.66,61.71,48686.0,51.6887,51.7723,51.605,51.6468,48686.0
2020-11-30 14:50:00,61.69,61.77,61.52,61.63,64447.0,51.6301,51.697,51.4878,51.5799,64447.0
2020-11-30 14:55:00,61.6,61.9,61.57,61.87,42340.0,51.5547,51.8058,51.5296,51.7807,42340.0
2020-11-30 15:00:00,61.88,61.97,61.63,61.68,43017.0,51.7891,51.8644,51.5799,51.6217,43017.0
2020-11-30 15:05:00,61.67,61.72,61.55,61.56,33131.0,51.6133,51.6552,51.5129,51.5213,33131.0
2020-11-30 15:10:00,61.54,61.57,61.39,61.47,57341.0,51.5045,51.5296,51.379,51.4459,57341.0
2020-11-30 15:15:00,61.47,61.6,61.45,61.58,37461.0,51.4459,51.5547,51.4292,51.538,37461.0
2020-11-30 15:20:00,61.58,61.63,61.4,61.61,52424.0,51.538,51.5799,51.3874,51.5631,52424.0
2020-11-30 15:25:00,61.61,61.63,61.4,61.4,50075.0,51.5631,51.5799,51.3874,51.3874,50075.0
2020-11-30 15:30:00,61.4,61.5,61.33,61.44,52760.0,51.3874,51.4711,51.3288,51.4208,52760.0
2020-11-30 15:35:00,61.44,61.46,61.13,61.16,72770.0,51.4208,51.4376,51.1614,51.1865,72770.0
2020-11-30 15:40:00,61.11,61.13,60.65,60.66,163786.0,51.1447,51.1614,50.7597,50.768,163786.0
2020-11-30 15:45:00,60.66,60.74,60.4,60.43,142259.0,50.768,50.835,50.5504,50.5755,142259.0
2020-11-30 15:50:00,60.43,60.68,60.34,60.43,164677.0,50.5755,50.7848,50.5002,50.5755,164677.0
2020-11-30 15:55:00,60.42,60.75,60.3,60.58,330004.0,50.5672,50.8434,50.4667,50.7011,330004.0
2020-12-01 09:30:00,62.78,63.23,62.29,62.63,213996.0,52.5423,52.9189,52.1322,52.4168,213996.0
2020-12-01 09:35:00,62.67,63.3,62.59,63.23,79106.0,52.4503,52.9775,52.3833,52.9189,79106.0
2020-12-01 09:40:00,63.17,63.36,62.92,63.06,46181.0,52.8687,53.0277,52.6595,52.7767,46181.0
2020-12-01 09:45:00,63.08,63.38,62.71,62.86,27203.0,52.7934,53.0445,52.4837,52.6093,27203.0
2020-12-01 09:50:00,62.8,63.15,62.64,62.74,35434.0,52.5591,52.852,52.4252,52.5088,35434.0
2020-12-01 09:55:00,62.77,63.27,62.67,63.27,40520.0,52.534,52.9524,52.4503,52.9524,40520.0
2020-12-01 10:00:00,63.28,63.28,62.81,62.93,59647.0,52.9608,52.9608,52.5674,52.6679,59647.0
2020-12-01 10:05:00,62.9,63.02,62.55,62.7,37018.0,52.6428,52.7432,52.3498,52.4754,37018.0
2020-12-01 10:10:00,62.78,63.47,62.7,63.38,55389.0,52.5423,53.1198,52.4754,53.0445,55389.0
2020-12-01 10:15:00,63.4,63.72,63.39,63.7,57683.0,53.0612,53.329,53.0528,53.3123,57683.0
2020-12-01 10:20:00,63.69,64.1,63.57,64.01,27655.0,53.3039,53.6471,53.2035,53.5717,27655.0
2020-12-01 10:25:00,64.09,64.18,63.81,64.01,31507.0,53.6387,53.714,53.4044,53.5717,31507.0
2020-12-01 10:30:00,63.97,64.03,63.62,63.66,26367.0,53.5383,53.5885,53.2453,53.2788,26367.0
2020-12-01 10:35:00,63.64,63.88,63.45,63.88,40212.0,53.2621,53.4629,53.1031,53.4629,40212.0
2020-12-01 10:40:00,63.89,63.9,63.61,63.87,44609.0,53.4713,53.4797,53.237,53.4546,44609.0
2020-12-01 10:45:00,63.9,64.05,63.8,64.05,28811.0,53.4797,53.6052,53.396,53.6052,28811.0
2020-12-01 10:50:00,64.06,64.1,63.77,63.87,28796.0,53.6136,53.6471,53.3709,53.4546,28796.0
2020-12-01 10:55:00,63.84,64.01,63.81,63.89,16791.0,53.4295,53.5717,53.4044,53.4713,16791.0
2020-12-01 11:00:00,63.92,64.09,63.67,63.72,34175.0,53.4964,53.6387,53.2872,53.329,34175.0
2020-12-01 11:05:00,63.73,63.81,63.42,63.63,25698.0,53.3374,53.4044,53.078,53.2537,25698.0
2020-12-01 11:10:00,63.67,63.69,63.48,63.6,23427.0,53.2872,53.3039,53.1282,53.2286,23427.0
2020-12-01 11:15:00,63.61,63.9,63.56,63.76,13847.0,53.237,53.4797,53.1951,53.3625,13847.0
2020-12-01 11:20:00,63.77,63.91,63.62,63.63,14433.0,53.3709,53.4881,53.2453,53.2537,14433.0
2020-12-01 11:25:00,63.57,63.78,63.49,63.67,17785.0,53.2035,53.3793,53.1365,53.2872,17785.0
2020-12-01 11:30:00,63.64,63.64,63.07,63.2,69069.0,53.2621,53.2621,52.785,52.8938,69069.0
2020-12-01 11:35:00,63.18,63.18,62.69,62.85,24289.0,52.8771,52.8771,52.467,52.6009,24289.0
2020-12-01 11:40:00,62.85,62.98,62.73,62.77,13781.0,52.6009,52.7097,52.5005,52.534,13781.0
2020-12-01 11:45:00,62.72,62.87,62.57,62.69,60972.0,52.4921,52.6176,52.3666,52.467,60972.0
2020-12-01 11:50:00,62.67,62.75,62.61,62.71,16291.0,52.4503,52.5172,52.4,52.4837,16291.0
2020-12-01 11:55:00,62.62,62.64,62.32,62.32,27641.0,52.4084,52.4252,52.1573,52.1573,27641.0
2020-12-01 12:00:00,62.33,62.48,62.29,62.32,19412.0,52.1657,52.2912,52.1322,52.1573,19412.0
2020-12-01 12:05:00,62.3,62.36,62.2,62.2,19774.0,52.1406,52.1908,52.0569,52.0569,19774.0
2020-12-01 12:10:00,62.18,62.26,62.03,62.2,19059.0,52.0402,52.1071,51.9146,52.0569,19059.0
2020-12-01 12:15:00,62.21,62.28,62.09,62.09,15362.0,52.0653,52.1239,51.9648,51.9648,15362.0
2020-12-01 12:20:00,62.09,62.15,62.03,62.12,21731.0,51.9648,52.0151,51.9146,51.99,21731.0
2020-12-01 12:25:00,62.12,62.3,62.04,62.3,53370.0,51.99,52.1406,51.923,52.1406,53370.0
2020-12-01 12:30:00,62.28,62.31,62.03,62.04,20220.0,52.1239,52.149,51.9146,51.923,20220.0
2020-12-01 12:35:00,62.06,62.25,62.0,62.08,30440.0,51.9397,52.0988,51.8895,51.9565,30440.0
2020-12-01 12:40:00,62.1,62.17,62.01,62.03,29945.0,51.9732,52.0318,51.8979,51.9146,29945.0
2020-12-01 12:45:00,62.04,62.17,61.97,62.02,33263.0,51.923,52.0318,51.8644,51.9063,33263.0
2020-12-01 12:50:00,62.0,62.05,61.88,62.02,18554.0,51.8895,51.9314,51.7891,51.9063,18554.0
2020-12-01 12:55:00,62.04,62.08,61.94,61.95,22401.0,51.923,51.9565,51.8393,51.8477,22401.0
2020-12-01 13:00:00,61.97,62.0,61.77,61.81,15332.0,51.8644,51.8895,51.697,51.7305,15332.0
2020-12-01 13:05:00,61.79,61.92,61.79,61.86,13346.0,51.7138,51.8226,51.7138,51.7723,13346.0
2020-12-01 13:10:00,61.87,61.89,61.75,61.87,14551.0,51.7807,51.7975,51.6803,51.7807,14551.0
2020-12-01 13:15:00,61.89,61.92,61.67,61.75,13130.0,51.7975,51.8226,51.6133,51.6803,13130.0
2020-12-01 13:20:00,61.76,61.94,61.73,61.87,6963.0,51.6887,51.8393,51.6635,51.7807,6963.0
2020-12-01 13:25:00,61.87,61.93,61.71,61.74,14786.0,51.7807,51.8309,51.6468,51.6719,14786.0
2020-12-01 13:30:00,61.77,61.97,61.72,61.93,10729.0,51.697,51.8644,51.6552,51.8309,10729.0
2020-12-01 13:35:00,61.97,62.07,61.94,61.98,8918.0,51.8644,51.9481,51.8393,51.8728,8918.0
2020-12-01 13:40:00,62.0,62.0,61.9,61.95,8973.0,51.8895,51.8895,51.8058,51.8477,8973.0
2020-12-01 13:45:00,61.98,61.99,61.68,61.7,12197.0,51.8728,51.8812,51.6217,51.6384,12197.0
2020-12-01 13:50:00,61.69,61.71,61.61,61.62,16072.0,51.6301,51.6468,51.5631,51.5715,16072.0
2020-12-01 13:55:00,61.6,61.82,61.55,61.76,10200.0,51.5547,51.7389,51.5129,51.6887,10200.0
2020-12-01 14:00:00,61.72,61.74,61.65,61.73,15907.0,51.6552,51.6719,51.5966,51.6635,15907.0
2020-12-01 14:05:00,61.75,61.76,61.64,61.69,14582.0,51.6803,51.6887,51.5882,51.6301,14582.0
2020-12-01 14:10:00,61.69,61.73,61.53,61.6,22618.0,51.6301,51.6635,51.4962,51.5547,22618.0
2020-12-01 14:15:00,61.61,61.72,61.59,61.68,12090.0,51.5631,51.6552,51.5464,51.6217,12090.0
2020-12-01 14:20:00,61.66,62.0,61.66,62.0,17633.0,51.605,51.8895,51.605,51.8895,17633.0
2020-12-01 14:25:00,62.0,62.45,62.0,62.45,40880.0,51.8895,52.2661,51.8895,52.2661,40880.0
2020-12-01 14:30:00,62.47,62.49,61.94,62.01,45545.0,52.2829,52.2996,51.8393,51.8979,45545.0
2020-12-01 14:35:00,61.98,62.04,61.93,62.01,25361.0,51.8728,51.923,51.8309,51.8979,25361.0
2020-12-01 14:40:00,62.01,62.02,61.87,61.9,22598.0,51.8979,51.9063,51.7807,51.8058,22598.0
2020-12-01 14:45:00,61.89,61.93,61.84,61.9,11895.0,51.7975,51.8309,51.7556,51.8058,11895.0
2020-12-01 14:50:00,61.91,61.96,61.8,61.9,45157.0,51.8142,51.856,51.7221,51.8058,45157.0
2020-12-01 14:55:00,61.87,61.96,61.79,61.88,7132.0,51.7807,51.856,51.7138,51.7891,7132.0
2020-12-01 15:00:00,61.87,61.96,61.77,61.77,10800.0,51.7807,51.856,51.697,51.697,10800.0
2020-12-01 15:05:00,61.78,61.86,61.7,61.86,9214.0,51.7054,51.7723,51.6384,51.7723,9214.0
2020-12-01 15:10:00,61.84,61.98,61.81,61.89,42599.0,51.7556,51.8728,51.7305,51.7975,42599.0
2020-12-01 15:15:00,61.9,62.02,61.87,61.99,18586.0,51.8058,51.9063,51.7807,51.8812,18586.0
2020-12-01 15:20:00,61.97,62.15,61.93,62.15,16742.0,51.8644,52.0151,51.8309,52.0151,16742.0
2020-12-01 15:25:00,62.14,62.24,62.1,62.14,23680.0,52.0067,52.0904,51.9732,52.0067,23680.0
2020-12-01 15:30:00,62.12,62.33,62.11,62.33,22800.0,51.99,52.1657,51.9816,52.1657,22800.0
2020-12-01 15:35:00,62.33,62.33,61.91,61.92,39269.0,52.1657,52.1657,51.8142,51.8226,39269.0
2020-12-01 15:40:00,61.92,61.95,61.84,61.86,30417.0,51.8226,51.8477,51.7556,51.7723,30417.0
2020-12-01 15:45:00,61.87,61.98,61.83,61.98,33686.0,51.7807,51.8728,51.7472,51.8728,33686.0
2020-12-01 15:50:00,61.94,62.0,61.8,61.98,66626.0,51.8393,51.8895,51.7221,51.8728,66626.0
2020-12-01 15:55:00,61.98,61.99,61.7,61.88,228480.0,51.8728,51.8812,51.6384,51.7891,228480.0
2020-12-02 09:30:00,61.2,61.48,61.04,61.3,86418.0,51.22,51.4543,51.0861,51.3037,86418.0
2020-12-02 09:35:00,61.35,62.34,61.35,61.97,49190.0,51.3455,52.1741,51.3455,51.8644,49190.0
2020-12-02 09:40:00,61.99,62.15,61.78,61.87,24508.0,51.8812,52.0151,51.7054,51.7807,24508.0
2020-12-02 09:45:00,61.8,62.01,61.67,61.84,20209.0,51.7221,51.8979,51.6133,51.7556,20209.0
2020-12-02 09:50:00,61.81,61.92,61.68,61.73,22033.0,51.7305,51.8226,51.6217,51.6635,22033.0
2020-12-02 09:55:00,61.74,62.14,61.74,62.02,42386.0,51.6719,52.0067,51.6719,51.9063,42386.0
2020-12-02 10:00:00,62.01,62.53,61.98,62.53,30098.0,51.8979,52.3331,51.8728,52.3331,30098.0
2020-12-02 10:05:00,62.53,62.57,62.34,62.42,23253.0,52.3331,52.3666,52.1741,52.241,23253.0
2020-12-02 10:10:00,62.37,62.77,62.35,62.65,30793.0,52.1992,52.534,52.1824,52.4335,30793.0
2020-12-02 10:15:00,62.62,63.0,62.6,62.93,30125.0,52.4084,52.7264,52.3917,52.6679,30125.0
2020-12-02 10:20:00,62.9,63.21,62.83,63.09,34016.0,52.6428,52.9022,52.5842,52.8018,34016.0
2020-12-02 10:25:00,63.07,63.28,63.0,63.28,16613.0,52.785,52.9608,52.7264,52.9608,16613.0
2020-12-02 10:30:00,63.34,63.5,63.3,63.36,32817.0,53.011,53.1449,52.9775,53.0277,32817.0
2020-12-02 10:35:00,63.4,63.65,63.39,63.58,24478.0,53.0612,53.2705,53.0528,53.2119,24478.0
2020-12-02 10:40:00,63.57,63.97,63.51,63.85,51051.0,53.2035,53.5383,53.1533,53.4378,51051.0
2020-12-02 10:45:00,63.81,64.17,63.69,64.07,59260.0,53.4044,53.7057,53.3039,53.622,59260.0
2020-12-02 10:50:00,64.06,64.44,64.05,64.4,50522.0,53.6136,53.9316,53.6052,53.8981,50522.0
2020-12-02 10:55:00,64.42,64.74,64.38,64.67,79262.0,53.9149,54.1827,53.8814,54.1241,79262.0
2020-12-02 11:00:00,64.71,64.81,64.52,64.74,33986.0,54.1576,54.2413,53.9986,54.1827,33986.0
2020-12-02 11:05:00,64.78,64.99,64.71,64.92,52452.0,54.2162,54.3919,54.1576,54.3333,52452.0
2020-12-02 11:10:00,64.91,64.95,64.76,64.9,29525.0,54.325,54.3585,54.1994,54.3166,29525.0
2020-12-02 11:15:00,64.88,64.91,64.58,64.58,29524.0,54.2999,54.325,54.0488,54.0488,29524.0
2020-12-02 11:20:00,64.61,64.76,64.44,64.49,28682.0,54.0739,54.1994,53.9316,53.9735,28682.0
2020-12-02 11:25:00,64.49,64.74,64.49,64.66,33094.0,53.9735,54.1827,53.9735,54.1157,33094.0
2020-12-02 11:30:00,64.67,64.67,64.37,64.41,46101.0,54.1241,54.1241,53.873,53.9065,46101.0
2020-12-02 11:35:00,64.44,64.61,64.38,64.61,73264.0,53.9316,54.0739,53.8814,54.0739,73264.0
2020-12-02 11:40:00,64.61,64.61,64.15,64.18,47290.0,54.0739,54.0739,53.6889,53.714,47290.0
2020-12-02 11:45:00,64.18,64.83,64.1,64.77,17352.0,53.714,54.258,53.6471,54.2078,17352.0
2020-12-02 11:50:00,64.75,65.06,64.75,65.02,51019.0,54.1911,54.4505,54.1911,54.417,51019.0
2020-12-02 11:55:00,65.02,65.02,64.72,64.83,20790.0,54.417,54.417,54.166,54.258,20790.0
2020-12-02 12:00:00,64.88,64.9,64.75,64.79,7182.0,54.2999,54.3166,54.1911,54.2245,7182.0
2020-12-02 12:05:00,64.78,64.86,64.67,64.67,13450.0,54.2162,54.2831,54.1241,54.1241,13450.0
2020-12-02 12:10:00,64.73,65.0,64.7,64.98,47877.0,54.1743,54.4003,54.1492,54.3836,47877.0
2020-12-02 12:15:00,64.98,65.21,64.94,65.2,32271.0,54.3836,54.5761,54.3501,54.5677,32271.0
2020-12-02 12:20:00,65.22,65.28,65.08,65.11,14061.0,54.5844,54.6346,54.4673,54.4924,14061.0
2020-12-02 12:25:00,65.14,65.28,65.07,65.07,12536.0,54.5175,54.6346,54.4589,54.4589,12536.0
2020-12-02 12:30:00,65.07,65.13,65.01,65.06,14745.0,54.4589,54.5091,54.4087,54.4505,14745.0
2020-12-02 12:35:00,65.06,65.28,64.95,65.22,36713.0,54.4505,54.6346,54.3585,54.5844,36713.0
2020-12-02 12:40:00,65.22,65.23,64.92,64.94,20201.0,54.5844,54.5928,54.3333,54.3501,20201.0
2020-12-02 12:45:00,64.93,65.0,64.8,64.89,29526.0,54.3417,54.4003,54.2329,54.3082,29526.0
2020-12-02 12:50:00,64.89,65.06,64.74,64.78,18046.0,54.3082,54.4505,54.1827,54.2162,18046.0
2020-12-02 12:55:00,64.87,64.87,64.73,64.81,10406.0,54.2915,54.2915,54.1743,54.2413,10406.0
2020-12-02 13:00:00,64.82,64.95,64.78,64.84,14310.0,54.2497,54.3585,54.2162,54.2664,14310.0
2020-12-02 13:05:00,64.82,64.93,64.79,64.86,28015.0,54.2497,54.3417,54.2245,54.2831,28015.0
2020-12-02 13:10:00,64.87,64.87,64.73,64.73,10495.0,54.2915,54.2915,54.1743,54.1743,10495.0
2020-12-02 13:15:00,64.73,64.89,64.69,64.89,14291.0,54.1743,54.3082,54.1409,54.3082,14291.0
2020-12-02 13:20:00,64.9,64.96,64.82,64.88,10793.0,54.3166,54.3668,54.2497,54.2999,10793.0
2020-12-02 13:25:00,64.85,64.97,64.78,64.87,16517.0,54.2748,54.3752,54.2162,54.2915,16517.0
2020-12-02 13:30:00,64.86,64.94,64.8,64.85,13534.0,54.2831,54.3501,54.2329,54.2748,13534.0
2020-12-02 13:35:00,64.86,64.86,64.73,64.77,13361.0,54.2831,54.2831,54.1743,54.2078,13361.0
2020-12-02 13:40:00,64.78,64.84,64.58,64.6,17576.0,54.2162,54.2664,54.0488,54.0655,17576.0
2020-12-02 13:45:00,64.6,64.64,64.53,64.58,8806.0,54.0655,54.099,54.0069,54.0488,8806.0
2020-12-02 13:50:00,64.56,64.58,64.42,64.42,20984.0,54.0321,54.0488,53.9149,53.9149,20984.0
2020-12-02 13:55:00,64.44,64.45,64.13,64.13,26299.0,53.9316,53.94,53.6722,53.6722,26299.0
2020-12-02 14:00:00,64.1,64.32,64.01,64.32,39930.0,53.6471,53.8312,53.5717,53.8312,39930.0
2020-12-02 14:05:00,64.33,64.5,64.26,64.31,19056.0,53.8396,53.9818,53.781,53.8228,19056.0
2020-12-02 14:10:00,64.32,64.44,64.21,64.23,25810.0,53.8312,53.9316,53.7391,53.7559,25810.0
2020-12-02 14:15:00,64.21,64.39,64.15,64.38,35290.0,53.7391,53.8898,53.6889,53.8814,35290.0
2020-12-02 14:20:00,64.41,64.55,64.38,64.52,15504.0,53.9065,54.0237,53.8814,53.9986,15504.0
2020-12-02 14:25:00,64.54,64.72,64.49,64.72,14165.0,54.0153,54.166,53.9735,54.166,14165.0
2020-12-02 14:30:00,64.69,64.83,64.66,64.78,7939.0,54.1409,54.258,54.1157,54.2162,7939.0
2020-12-02 14:35:00,64.76,64.78,64.65,64.7,21586.0,54.1994,54.2162,54.1074,54.1492,21586.0
2020-12-02 14:40:00,64.72,64.76,64.59,64.65,13873.0,54.166,54.1994,54.0572,54.1074,13873.0
2020-12-02 14:45:00,64.67,64.7,64.61,64.65,14598.0,54.1241,54.1492,54.0739,54.1074,14598.0
2020-12-02 14:50:00,64.66,64.7,64.61,64.66,19544.0,54.1157,54.1492,54.0739,54.1157,19544.0
2020-12-02 14:55:00,64.66,64.74,64.63,64.67,21914.0,54.1157,54.1827,54.0906,54.1241,21914.0
2020-12-02 15:00:00,64.69,64.77,64.67,64.73,28651.0,54.1409,54.2078,54.1241,54.1743,28651.0
2020-12-02 15:05:00,64.73,64.75,64.66,64.7,18408.0,54.1743,54.1911,54.1157,54.1492,18408.0
2020-12-02 15:10:00,64.68,64.71,64.5,64.56,27294.0,54.1325,54.1576,53.9818,54.0321,27294.0
2020-12-02 15:15:00,64.56,64.62,64.48,64.52,17813.0,54.0321,54.0823,53.9651,53.9986,17813.0
2020-12-02 15:20:00,64.52,64.54,64.37,64.38,21778.0,53.9986,54.0153,53.873,53.8814,21778.0
2020-12-02 15:25:00,64.37,64.56,64.33,64.56,25263.0,53.873,54.0321,53.8396,54.0321,25263.0
2020-12-02 15:30:00,64.54,64.56,64.39,64.52,29865.0,54.0153,54.0321,53.8898,53.9986,29865.0
2020-12-02 15:35:00,64.52,64.73,64.52,64.67,55365.0,53.9986,54.1743,53.9986,54.1241,55365.0
2020-12-02 15:40:00,64.67,64.77,64.64,64.64,61583.0,54.1241,54.2078,54.099,54.099,61583.0
2020-12-02 15:45:00,64.64,64.77,64.64,64.66,77970.0,54.099,54.2078,54.099,54.1157,77970.0
2020-12-02 15:50:00,64.67,64.74,64.3,64.32,103254.0,54.1241,54.1827,53.8145,53.8312,103254.0
2020-12-02 15:55:00,64.33,64.55,64.21,64.43,224108.0,53.8396,54.0237,53.7391,53.9233,224108.0
2020-12-03 09:30:00,64.75,64.96,64.43,64.43,50228.0,54.1911,54.3668,53.9233,53.9233,50228.0
2020-12-03 09:35:00,64.56,64.59,63.84,64.52,18682.0,54.0321,54.0572,53.4295,53.9986,18682.0
2020-12-03 09:40:00,64.59,64.87,64.42,64.84,12507.0,54.0572,54.2915,53.9149,54.2664,12507.0
2020-12-03 09:45:00,64.82,64.85,64.55,64.85,13609.0,54.2497,54.2748,54.0237,54.2748,13609.0
2020-12-03 09:50:00,64.81,64.9,64.59,64.6,14631.0,54.2413,54.3166,54.0572,54.0655,14631.0
2020-12-03 09:55:00,64.62,64.9,64.58,64.72,6209.0,54.0823,54.3166,54.0488,54.166,6209.0
2020-12-03 10:00:00,64.68,64.72,64.41,64.56,18094.0,54.1325,54.166,53.9065,54.0321,18094.0
2020-12-03 10:05:00,64.62,64.62,64.28,64.3,21936.0,54.0823,54.0823,53.7977,53.8145,21936.0
2020-12-03 10:10:00,64.2,64.8,64.16,64.8,60292.0,53.7308,54.2329,53.6973,54.2329,60292.0
2020-12-03 10:15:00,64.81,65.06,64.76,65.05,49551.0,54.2413,54.4505,54.1994,54.4421,49551.0
2020-12-03 10:20:00,65.05,65.19,64.9,64.91,23744.0,54.4421,54.5593,54.3166,54.325,23744.0
2020-12-03 10:25:00,64.9,65.32,64.9,65.29,23757.0,54.3166,54.6681,54.3166,54.643,23757.0
2020-12-03 10:30:00,65.28,65.68,65.27,65.58,31739.0,54.6346,54.9694,54.6263,54.8857,31739.0
2020-12-03 10:35:00,65.61,65.9,65.57,65.81,22414.0,54.9108,55.1535,54.8774,55.0782,22414.0
2020-12-03 10:40:00,65.78,65.99,65.61,65.83,31254.0,55.0531,55.2289,54.9108,55.095,31254.0
2020-12-03 10:45:00,65.83,65.83,65.54,65.54,36537.0,55.095,55.095,54.8522,54.8522,36537.0
2020-12-03 10:50:00,65.55,65.95,65.48,65.8,16304.0,54.8606,55.1954,54.802,55.0698,16304.0
2020-12-03 10:55:00,65.83,66.33,65.83,66.28,63995.0,55.095,55.5134,55.095,55.4716,63995.0
2020-12-03 11:00:00,66.34,66.57,66.33,66.38,44617.0,55.5218,55.7143,55.5134,55.5553,44617.0
2020-12-03 11:05:00,66.4,66.44,66.28,66.39,38737.0,55.572,55.6055,55.4716,55.5636,38737.0
2020-12-03 11:10:00,66.35,66.38,66.13,66.15,36479.0,55.5302,55.5553,55.346,55.3628,36479.0
2020-12-03 11:15:00,66.08,66.44,66.05,66.44,20130.0,55.3042,55.6055,55.2791,55.6055,20130.0
2020-12-03 11:20:00,66.44,66.59,66.38,66.48,39392.0,55.6055,55.731,55.5553,55.639,39392.0
2020-12-03 11:25:00,66.53,66.9,66.48,66.75,25018.0,55.6808,55.9905,55.639,55.8649,25018.0
2020-12-03 11:30:00,66.71,66.71,66.22,66.28,19178.0,55.8314,55.8314,55.4214,55.4716,19178.0
2020-12-03 11:35:00,66.22,66.43,66.18,66.34,10821.0,55.4214,55.5971,55.3879,55.5218,10821.0
2020-12-03 11:40:00,66.33,66.4,66.12,66.3,21565.0,55.5134,55.572,55.3377,55.4883,21565.0
2020-12-03 11:45:00,66.23,66.43,66.2,66.42,13731.0,55.4297,55.5971,55.4046,55.5887,13731.0
2020-12-03 11:50:00,66.43,66.43,65.76,65.83,19036.0,55.5971,55.5971,55.0364,55.095,19036.0
2020-12-03 11:55:00,65.8,65.97,65.76,65.94,25773.0,55.0698,55.2121,55.0364,55.187,25773.0
2020-12-03 12:00:00,65.94,66.02,65.79,65.79,20250.0,55.187,55.254,55.0615,55.0615,20250.0
2020-12-03 12:05:00,65.84,65.89,65.65,65.89,15497.0,55.1033,55.1452,54.9443,55.1452,15497.0
2020-12-03 12:10:00,65.91,65.95,65.83,65.92,14860.0,55.1619,55.1954,55.095,55.1703,14860.0
2020-12-03 12:15:00,65.91,65.97,65.74,65.94,9291.0,55.1619,55.2121,55.0196,55.187,9291.0
2020-12-03 12:20:00,65.93,66.07,65.87,66.07,10886.0,55.1786,55.2958,55.1284,55.2958,10886.0
2020-12-03 12:25:00,66.05,66.07,65.93,65.93,11374.0,55.2791,55.2958,55.1786,55.1786,11374.0
2020-12-03 12:30:00,65.91,66.04,65.83,65.99,18651.0,55.1619,55.2707,55.095,55.2289,18651.0
2020-12-03 12:35:00,65.97,66.08,65.92,65.92,30914.0,55.2121,55.3042,55.1703,55.1703,30914.0
2020-12-03 12:40:00,65.9,66.13,65.75,66.07,21138.0,55.1535,55.346,55.028,55.2958,21138.0
2020-12-03 12:45:00,66.09,66.09,65.97,65.99,7521.0,55.3126,55.3126,55.2121,55.2289,7521.0
2020-12-03 12:50:00,65.98,66.13,65.98,66.13,6499.0,55.2205,55.346,55.2205,55.346,6499.0
2020-12-03 12:55:00,66.13,66.24,65.98,66.24,28895.0,55.346,55.4381,55.2205,55.4381,28895.0
2020-12-03 13:00:00,66.25,66.43,66.22,66.33,20558.0,55.4465,55.5971,55.4214,55.5134,20558.0
2020-12-03 13:05:00,66.32,66.38,66.0,66.02,15219.0,55.505,55.5553,55.2372,55.254,15219.0
2020-12-03 13:10:00,66.05,66.23,65.97,66.19,20454.0,55.2791,55.4297,55.2121,55.3962,20454.0
2020-12-03 13:15:00,66.2,66.2,66.08,66.1,8500.0,55.4046,55.4046,55.3042,55.3209,8500.0
2020-12-03 13:20:00,66.09,66.26,66.03,66.26,17940.0,55.3126,55.4548,55.2623,55.4548,17940.0
2020-12-03 13:25:00,66.26,66.28,66.03,66.03,11858.0,55.4548,55.4716,55.2623,55.2623,11858.0
2020-12-03 13:30:00,66.03,66.12,66.0,66.04,19471.0,55.2623,55.3377,55.2372,55.2707,19471.0
2020-12-03 13:35:00,66.01,66.03,65.87,65.92,11861.0,55.2456,55.2623,55.1284,55.1703,11861.0
2020-12-03 13:40:00,65.88,65.92,65.71,65.71,16200.0,55.1368,55.1703,54.9945,54.9945,16200.0
2020-12-03 13:45:00,65.7,65.87,65.7,65.73,6635.0,54.9862,55.1284,54.9862,55.0113,6635.0
2020-12-03 13:50:00,65.73,65.89,65.69,65.8,5249.0,55.0113,55.1452,54.9778,55.0698,5249.0
2020-12-03 13:55:00,65.78,65.78,65.37,65.53,67579.0,55.0531,55.0531,54.71,54.8439,67579.0
2020-12-03 14:00:00,65.5,65.71,65.48,65.53,8136.0,54.8188,54.9945,54.802,54.8439,8136.0
2020-12-03 14:05:00,65.55,65.72,65.54,65.6,14916.0,54.8606,55.0029,54.8522,54.9025,14916.0
2020-12-03 14:10:00,65.62,65.79,65.62,65.72,42028.0,54.9192,55.0615,54.9192,55.0029,42028.0
2020-12-03 14:15:00,65.71,65.74,65.63,65.68,9362.0,54.9945,55.0196,54.9276,54.9694,9362.0
2020-12-03 14:20:00,65.67,65.75,65.63,65.68,17763.0,54.961,55.028,54.9276,54.9694,17763.0
2020-12-03 14:25:00,65.67,65.77,65.6,65.76,14909.0,54.961,55.0447,54.9025,55.0364,14909.0
2020-12-03 14:30:00,65.76,65.76,65.64,65.65,9242.0,55.0364,55.0364,54.9359,54.9443,9242.0
2020-12-03 14:35:00,65.64,65.66,65.55,65.59,5525.0,54.9359,54.9527,54.8606,54.8941,5525.0
2020-12-03 14:40:00,65.56,65.66,65.5,65.65,13392.0,54.869,54.9527,54.8188,54.9443,13392.0
2020-12-03 14:45:00,65.66,65.89,65.66,65.78,23579.0,54.9527,55.1452,54.9527,55.0531,23579.0
2020-12-03 14:50:00,65.77,65.77,65.58,65.73,14030.0,55.0447,55.0447,54.8857,55.0113,14030.0
2020-12-03 14:55:00,65.7,65.73,65.65,65.7,6170.0,54.9862,55.0113,54.9443,54.9862,6170.0
2020-12-03 15:00:00,65.66,65.76,65.58,65.65,13730.0,54.9527,55.0364,54.8857,54.9443,13730.0
2020-12-03 15:05:00,65.67,65.74,65.53,65.53,11101.0,54.961,55.0196,54.8439,54.8439,11101.0
2020-12-03 15:10:00,65.52,65.72,65.52,65.67,12461.0,54.8355,55.0029,54.8355,54.961,12461.0
2020-12-03 15:15:00,65.66,65.87,65.66,65.81,34028.0,54.9527,55.1284,54.9527,55.0782,34028.0
2020-12-03 15:20:00,65.82,65.96,65.77,65.93,24089.0,55.0866,55.2038,55.0447,55.1786,24089.0
2020-12-03 15:25:00,65.96,65.96,65.79,65.88,14114.0,55.2038,55.2038,55.0615,55.1368,14114.0
2020-12-03 15:30:00,65.87,65.96,65.66,65.7,16871.0,55.1284,55.2038,54.9527,54.9862,16871.0
2020-12-03 15:35:00,65.72,65.76,65.19,65.19,37596.0,55.0029,55.0364,54.5593,54.5593,37596.0
2020-12-03 15:40:00,65.16,65.16,64.4,64.66,63726.0,54.5342,54.5342,53.8981,54.1157,63726.0
2020-12-03 15:45:00,64.66,65.16,64.49,65.04,44473.0,54.1157,54.5342,53.9735,54.4338,44473.0
2020-12-03 15:50:00,65.04,65.05,64.76,64.83,59838.0,54.4338,54.4421,54.1994,54.258,59838.0
2020-12-03 15:55:00,64.86,65.21,64.82,65.02,152709.0,54.2831,54.5761,54.2497,54.417,152709.0
2020-12-04 09:30:00,66.74,67.45,66.52,67.24,107525.0,55.8566,56.4508,55.6724,56.275,107525.0
2020-12-04 09:35:00,67.27,68.19,67.19,67.84,172556.0,56.3001,57.0701,56.2332,56.7772,172556.0
2020-12-04 09:40:00,67.79,68.14,67.41,68.07,70359.0,56.7353,57.0283,56.4173,56.9697,70359.0
2020-12-04 09:45:00,68.11,68.3,68.0,68.06,71780.0,57.0031,57.1622,56.9111,56.9613,71780.0
2020-12-04 09:50:00,68.09,68.31,68.05,68.28,68632.0,56.9864,57.1705,56.9529,57.1454,68632.0
2020-12-04 09:55:00,68.29,68.56,67.9,67.96,71376.0,57.1538,57.3798,56.8274,56.8776,71376.0
2020-12-04 10:00:00,67.93,68.43,67.87,68.42,37186.0,56.8525,57.271,56.8023,57.2626,37186.0
2020-12-04 10:05:00,68.35,68.71,68.27,68.68,50692.0,57.204,57.5053,57.1371,57.4802,50692.0
2020-12-04 10:10:00,68.7,68.71,68.27,68.52,23817.0,57.4969,57.5053,57.1371,57.3463,23817.0
2020-12-04 10:15:00,68.51,68.81,68.48,68.67,37792.0,57.3379,57.589,57.3128,57.4718,37792.0
2020-12-04 10:20:00,68.68,69.13,68.66,69.13,102829.0,57.4802,57.8568,57.4635,57.8568,102829.0
2020-12-04 10:25:00,69.14,69.2,68.98,69.15,61232.0,57.8652,57.9154,57.7313,57.8736,61232.0
2020-12-04 10:30:00,69.13,69.19,68.98,69.13,52091.0,57.8568,57.907,57.7313,57.8568,52091.0
2020-12-04 10:35:00,69.19,69.66,69.18,69.66,76131.0,57.907,58.3004,57.8987,58.3004,76131.0
2020-12-04 10:40:00,69.63,69.67,69.36,69.53,62317.0,58.2753,58.3088,58.0493,58.1916,62317.0
2020-12-04 10:45:00,69.56,69.57,69.08,69.25,46716.0,58.2167,58.2251,57.815,57.9572,46716.0
2020-12-04 10:50:00,69.29,69.44,69.16,69.32,22830.0,57.9907,58.1163,57.8819,58.0158,22830.0
2020-12-04 10:55:00,69.28,69.39,69.04,69.07,19591.0,57.9824,58.0744,57.7815,57.8066,19591.0
2020-12-04 11:00:00,69.08,69.1,68.86,68.88,37910.0,57.815,57.8317,57.6308,57.6476,37910.0
2020-12-04 11:05:00,68.89,69.11,68.79,68.94,36983.0,57.656,57.8401,57.5723,57.6978,36983.0
2020-12-04 11:10:00,68.87,69.05,68.83,68.96,13036.0,57.6392,57.7899,57.6057,57.7145,13036.0
2020-12-04 11:15:00,68.97,69.06,68.86,68.88,13317.0,57.7229,57.7982,57.6308,57.6476,13317.0
2020-12-04 11:20:00,68.88,68.96,68.58,68.88,27608.0,57.6476,57.7145,57.3965,57.6476,27608.0
2020-12-04 11:25:00,68.87,69.15,68.83,69.09,23817.0,57.6392,57.8736,57.6057,57.8233,23817.0
2020-12-04 11:30:00,69.06,69.23,68.93,69.15,20714.0,57.7982,57.9405,57.6894,57.8736,20714.0
2020-12-04 11:35:00,69.17,69.3,68.99,69.12,27681.0,57.8903,57.9991,57.7396,57.8484,27681.0
2020-12-04 11:40:00,69.11,69.39,69.11,69.35,17618.0,57.8401,58.0744,57.8401,58.0409,17618.0
2020-12-04 11:45:00,69.33,69.69,69.32,69.69,39144.0,58.0242,58.3255,58.0158,58.3255,39144.0
2020-12-04 11:50:00,69.69,69.9,69.65,69.82,47196.0,58.3255,58.5012,58.292,58.4343,47196.0
2020-12-04 11:55:00,69.8,69.92,69.59,69.62,45524.0,58.4176,58.518,58.2418,58.2669,45524.0
2020-12-04 12:00:00,69.62,69.74,69.36,69.64,32925.0,58.2669,58.3673,58.0493,58.2836,32925.0
2020-12-04 12:05:00,69.62,69.64,69.26,69.26,26557.0,58.2669,58.2836,57.9656,57.9656,26557.0
2020-12-04 12:10:00,69.28,69.29,69.09,69.09,19109.0,57.9824,57.9907,57.8233,57.8233,19109.0
2020-12-04 12:15:00,69.08,69.18,68.86,68.9,16083.0,57.815,57.8987,57.6308,57.6643,16083.0
2020-12-04 12:20:00,68.87,68.95,68.81,68.89,19129.0,57.6392,57.7062,57.589,57.656,19129.0
2020-12-04 12:25:00,68.89,69.0,68.78,68.98,30008.0,57.656,57.748,57.5639,57.7313,30008.0
2020-12-04 12:30:00,68.99,69.11,68.83,68.83,14382.0,57.7396,57.8401,57.6057,57.6057,14382.0
2020-12-04 12:35:00,68.82,68.89,68.64,68.68,21754.0,57.5974,57.656,57.4467,57.4802,21754.0
2020-12-04 12:40:00,68.7,68.96,68.7,68.87,16386.0,57.4969,57.7145,57.4969,57.6392,16386.0
2020-12-04 12:45:00,68.89,68.94,68.81,68.9,24290.0,57.656,57.6978,57.589,57.6643,24290.0
2020-12-04 12:50:00,68.89,68.99,68.77,68.98,24617.0,57.656,57.7396,57.5555,57.7313,24617.0
2020-12-04 12:55:00,69.0,69.07,68.89,69.04,38828.0,57.748,57.8066,57.656,57.7815,38828.0
2020-12-04 13:00:00,69.07,69.26,69.05,69.26,24883.0,57.8066,57.9656,57.7899,57.9656,24883.0
2020-12-04 13:05:00,69.23,69.24,69.01,69.03,16423.0,57.9405,57.9489,57.7564,57.7731,16423.0
2020-12-04 13:10:00,69.04,69.06,68.88,68.96,21174.0,57.7815,57.7982,57.6476,57.7145,21174.0
2020-12-04 13:15:00,68.97,69.2,68.97,69.08,24926.0,57.7229,57.9154,57.7229,57.815,24926.0
2020-12-04 13:20:00,69.08,69.18,68.98,69.18,17013.0,57.815,57.8987,57.7313,57.8987,17013.0
2020-12-04 13:25:00,69.18,69.22,69.0,69.11,17967.0,57.8987,57.9321,57.748,57.8401,17967.0
2020-12-04 13:30:00,69.07,69.09,69.0,69.02,9040.0,57.8066,57.8233,57.748,57.7648,9040.0
2020-12-04 13:35:00,69.06,69.31,69.05,69.19,12989.0,57.7982,58.0075,57.7899,57.907,12989.0
2020-12-04 13:40:00,69.22,69.26,69.04,69.09,17997.0,57.9321,57.9656,57.7815,57.8233,17997.0
2020-12-04 13:45:00,69.17,69.22,69.01,69.15,33214.0,57.8903,57.9321,57.7564,57.8736,33214.0
2020-12-04 13:50:00,69.17,69.21,69.1,69.14,20590.0,57.8903,57.9238,57.8317,57.8652,20590.0
2020-12-04 13:55:00,69.16,69.23,69.02,69.11,44830.0,57.8819,57.9405,57.7648,57.8401,44830.0
2020-12-04 14:00:00,69.12,69.38,69.11,69.33,22056.0,57.8484,58.066,57.8401,58.0242,22056.0
2020-12-04 14:05:00,69.31,69.43,69.28,69.4,34083.0,58.0075,58.1079,57.9824,58.0828,34083.0
2020-12-04 14:10:00,69.37,69.42,69.27,69.42,38775.0,58.0577,58.0995,57.974,58.0995,38775.0
2020-12-04 14:15:00,69.4,69.54,69.32,69.48,26486.0,58.0828,58.2,58.0158,58.1497,26486.0
2020-12-04 14:20:00,69.48,69.63,69.42,69.56,22309.0,58.1497,58.2753,58.0995,58.2167,22309.0
2020-12-04 14:25:00,69.55,69.71,69.48,69.64,29497.0,58.2083,58.3422,58.1497,58.2836,29497.0
2020-12-04 14:30:00,69.64,69.71,69.47,69.48,24522.0,58.2836,58.3422,58.1414,58.1497,24522.0
2020-12-04 14:35:00,69.46,69.5,69.28,69.36,22448.0,58.133,58.1665,57.9824,58.0493,22448.0
2020-12-04 14:40:00,69.38,69.6,69.35,69.56,17375.0,58.066,58.2502,58.0409,58.2167,17375.0
2020-12-04 14:45:00,69.58,69.65,69.5,69.5,23700.0,58.2334,58.292,58.1665,58.1665,23700.0
2020-12-04 14:50:00,69.5,69.56,69.28,69.28,22226.0,58.1665,58.2167,57.9824,57.9824,22226.0
2020-12-04 14:55:00,69.28,69.49,69.27,69.43,13500.0,57.9824,58.1581,57.974,58.1079,13500.0
2020-12-04 15:00:00,69.45,69.47,69.19,69.25,24387.0,58.1246,58.1414,57.907,57.9572,24387.0
2020-12-04 15:05:00,69.21,69.21,69.05,69.1,25529.0,57.9238,57.9238,57.7899,57.8317,25529.0
2020-12-04 15:10:00,69.09,69.1,68.75,68.77,31618.0,57.8233,57.8317,57.5388,57.5555,31618.0
2020-12-04 15:15:00,68.79,68.97,68.79,68.89,18997.0,57.5723,57.7229,57.5723,57.656,18997.0
2020-12-04 15:20:00,68.88,68.94,68.77,68.92,17322.0,57.6476,57.6978,57.5555,57.6811,17322.0
2020-12-04 15:25:00,68.88,68.88,68.54,68.79,40774.0,57.6476,57.6476,57.363,57.5723,40774.0
2020-12-04 15:30:00,68.81,69.12,68.8,69.02,38689.0,57.589,57.8484,57.5806,57.7648,38689.0
2020-12-04 15:35:00,69.0,69.0,68.72,68.95,45311.0,57.748,57.748,57.5137,57.7062,45311.0
2020-12-04 15:40:00,68.94,69.19,68.9,69.09,38726.0,57.6978,57.907,57.6643,57.8233,38726.0
2020-12-04 15:45:00,69.09,69.22,69.02,69.06,48604.0,57.8233,57.9321,57.7648,57.7982,48604.0
2020-12-04 15:50:00,69.09,69.21,69.06,69.12,103799.0,57.8233,57.9238,57.7982,57.8484,103799.0
2020-12-04 15:55:00,69.15,69.34,69.05,69.34,206229.0,57.8736,58.0326,57.7899,58.0326,206229.0
2020-12-07 09:30:00,68.41,68.41,66.93,67.01,93753.0,57.2542,57.2542,56.0156,56.0825,93753.0
2020-12-07 09:35:00,67.0,67.19,66.32,66.44,63046.0,56.0742,56.2332,55.505,55.6055,63046.0
2020-12-07 09:40:00,66.41,67.2,66.4,67.17,31212.0,55.5804,56.2415,55.572,56.2164,31212.0
2020-12-07 09:45:00,67.05,67.2,66.85,67.02,19281.0,56.116,56.2415,55.9486,56.0909,19281.0
2020-12-07 09:50:00,67.09,67.26,66.82,66.98,45718.0,56.1495,56.2918,55.9235,56.0574,45718.0
2020-12-07 09:55:00,66.92,67.19,66.75,67.14,15521.0,56.0072,56.2332,55.8649,56.1913,15521.0
2020-12-07 10:00:00,67.06,67.3,66.75,66.87,34740.0,56.1244,56.3252,55.8649,55.9654,34740.0
2020-12-07 10:05:00,66.85,67.16,66.81,67.11,21753.0,55.9486,56.2081,55.9151,56.1662,21753.0
2020-12-07 10:10:00,67.11,67.34,67.1,67.11,30835.0,56.1662,56.3587,56.1579,56.1662,30835.0
2020-12-07 10:15:00,67.15,67.38,67.05,67.26,31083.0,56.1997,56.3922,56.116,56.2918,31083.0
2020-12-07 10:20:00,67.27,67.29,67.05,67.08,10890.0,56.3001,56.3169,56.116,56.1411,10890.0
2020-12-07 10:25:00,67.08,67.43,67.0,67.42,21016.0,56.1411,56.434,56.0742,56.4257,21016.0
2020-12-07 10:30:00,67.42,67.82,67.37,67.6,54694.0,56.4257,56.7604,56.3838,56.5763,54694.0
2020-12-07 10:35:00,67.56,67.87,67.51,67.87,27001.0,56.5428,56.8023,56.501,56.8023,27001.0
2020-12-07 10:40:00,67.92,67.96,67.78,67.91,22804.0,56.8441,56.8776,56.727,56.8358,22804.0
2020-12-07 10:45:00,67.89,68.14,67.89,68.12,38363.0,56.819,57.0283,56.819,57.0115,38363.0
2020-12-07 10:50:00,68.16,68.3,68.02,68.28,18058.0,57.045,57.1622,56.9278,57.1454,18058.0
2020-12-07 10:55:00,68.25,68.37,68.17,68.26,25362.0,57.1203,57.2207,57.0534,57.1287,25362.0
2020-12-07 11:00:00,68.26,68.45,68.23,68.37,17630.0,57.1287,57.2877,57.1036,57.2207,17630.0
2020-12-07 11:05:00,68.36,68.41,68.2,68.33,68339.0,57.2124,57.2542,57.0785,57.1873,68339.0
2020-12-07 11:10:00,68.29,68.51,68.24,68.48,19697.0,57.1538,57.3379,57.1119,57.3128,19697.0
2020-12-07 11:15:00,68.49,68.66,68.49,68.59,13519.0,57.3212,57.4635,57.3212,57.4049,13519.0
2020-12-07 11:20:00,68.57,68.63,68.51,68.63,14520.0,57.3881,57.4384,57.3379,57.4384,14520.0
2020-12-07 11:25:00,68.57,68.7,68.5,68.62,29614.0,57.3881,57.4969,57.3296,57.43,29614.0
2020-12-07 11:30:00,68.62,68.81,68.59,68.7,11921.0,57.43,57.589,57.4049,57.4969,11921.0
2020-12-07 11:35:00,68.76,68.76,68.68,68.68,12228.0,57.5472,57.5472,57.4802,57.4802,12228.0
2020-12-07 11:40:00,68.69,68.8,68.5,68.54,23135.0,57.4886,57.5806,57.3296,57.363,23135.0
2020-12-07 11:45:00,68.58,68.58,68.24,68.33,20893.0,57.3965,57.3965,57.1119,57.1873,20893.0
2020-12-07 11:50:00,68.29,68.46,68.22,68.46,27210.0,57.1538,57.2961,57.0952,57.2961,27210.0
2020-12-07 11:55:00,68.46,68.54,68.34,68.53,13723.0,57.2961,57.363,57.1956,57.3547,13723.0
2020-12-07 12:00:00,68.55,68.58,68.3,68.37,8623.0,57.3714,57.3965,57.1622,57.2207,8623.0
2020-12-07 12:05:00,68.39,68.46,68.35,68.44,6110.0,57.2375,57.2961,57.204,57.2793,6110.0
2020-12-07 12:10:00,68.44,68.52,68.25,68.44,30802.0,57.2793,57.3463,57.1203,57.2793,30802.0
2020-12-07 12:15:00,68.5,68.54,68.34,68.52,7043.0,57.3296,57.363,57.1956,57.3463,7043.0
2020-12-07 12:20:00,68.44,68.46,67.98,68.15,14658.0,57.2793,57.2961,56.8943,57.0366,14658.0
2020-12-07 12:25:00,68.12,68.15,67.99,68.09,11285.0,57.0115,57.0366,56.9027,56.9864,11285.0
2020-12-07 12:30:00,68.08,68.08,67.94,68.03,9370.0,56.978,56.978,56.8609,56.9362,9370.0
2020-12-07 12:35:00,67.99,68.06,67.89,68.03,13245.0,56.9027,56.9613,56.819,56.9362,13245.0
2020-12-07 12:40:00,67.96,68.06,67.91,67.98,5952.0,56.8776,56.9613,56.8358,56.8943,5952.0
2020-12-07 12:45:00,67.99,68.05,67.89,67.93,7711.0,56.9027,56.9529,56.819,56.8525,7711.0
2020-12-07 12:50:00,67.94,68.05,67.94,68.0,7130.0,56.8609,56.9529,56.8609,56.9111,7130.0
2020-12-07 12:55:00,68.03,68.08,67.97,68.02,9346.0,56.9362,56.978,56.886,56.9278,9346.0
2020-12-07 13:00:00,67.98,67.98,67.79,67.92,19468.0,56.8943,56.8943,56.7353,56.8441,19468.0
2020-12-07 13:05:00,67.95,68.09,67.88,68.07,15801.0,56.8692,56.9864,56.8107,56.9697,15801.0
2020-12-07 13:10:00,68.05,68.1,67.9,67.92,9740.0,56.9529,56.9948,56.8274,56.8441,9740.0
2020-12-07 13:15:00,67.94,67.94,67.71,67.74,8509.0,56.8609,56.8609,56.6684,56.6935,8509.0
2020-12-07 13:20:00,67.7,67.93,67.7,67.92,20332.0,56.66,56.8525,56.66,56.8441,20332.0
2020-12-07 13:25:00,67.89,67.89,67.63,67.63,10918.0,56.819,56.819,56.6014,56.6014,10918.0
2020-12-07 13:30:00,67.65,67.68,67.57,67.65,11476.0,56.6182,56.6433,56.5512,56.6182,11476.0
2020-12-07 13:35:00,67.64,67.73,67.46,67.48,26658.0,56.6098,56.6851,56.4591,56.4759,26658.0
2020-12-07 13:40:00,67.47,67.48,67.24,67.25,14523.0,56.4675,56.4759,56.275,56.2834,14523.0
2020-12-07 13:45:00,67.25,67.37,67.15,67.36,13128.0,56.2834,56.3838,56.1997,56.3755,13128.0
2020-12-07 13:50:00,67.37,67.42,67.21,67.23,22885.0,56.3838,56.4257,56.2499,56.2667,22885.0
2020-12-07 13:55:00,67.23,67.47,67.22,67.3,15958.0,56.2667,56.4675,56.2583,56.3252,15958.0
2020-12-07 14:00:00,67.31,67.45,67.26,67.44,30358.0,56.3336,56.4508,56.2918,56.4424,30358.0
2020-12-07 14:05:00,67.46,67.54,67.39,67.51,11641.0,56.4591,56.5261,56.4006,56.501,11641.0
2020-12-07 14:10:00,67.51,67.53,67.35,67.41,19684.0,56.501,56.5177,56.3671,56.4173,19684.0
2020-12-07 14:15:00,67.4,67.57,67.4,67.53,37665.0,56.4089,56.5512,56.4089,56.5177,37665.0
2020-12-07 14:20:00,67.55,67.63,67.5,67.56,27824.0,56.5345,56.6014,56.4926,56.5428,27824.0
2020-12-07 14:25:00,67.6,67.65,67.54,67.62,12530.0,56.5763,56.6182,56.5261,56.5931,12530.0
2020-12-07 14:30:00,67.62,67.64,67.47,67.48,14514.0,56.5931,56.6098,56.4675,56.4759,14514.0
2020-12-07 14:35:00,67.45,67.48,67.29,67.45,11843.0,56.4508,56.4759,56.3169,56.4508,11843.0
2020-12-07 14:40:00,67.45,67.46,67.3,67.34,8977.0,56.4508,56.4591,56.3252,56.3587,8977.0
2020-12-07 14:45:00,67.34,67.52,67.34,67.52,19950.0,56.3587,56.5094,56.3587,56.5094,19950.0
2020-12-07 14:50:00,67.5,67.54,67.4,67.47,16647.0,56.4926,56.5261,56.4089,56.4675,16647.0
2020-12-07 14:55:00,67.44,67.46,67.24,67.26,25588.0,56.4424,56.4591,56.275,56.2918,25588.0
2020-12-07 15:00:00,67.27,67.3,67.12,67.16,19925.0,56.3001,56.3252,56.1746,56.2081,19925.0
2020-12-07 15:05:00,67.17,67.17,67.05,67.13,19369.0,56.2164,56.2164,56.116,56.183,19369.0
2020-12-07 15:10:00,67.13,67.18,67.05,67.16,15071.0,56.183,56.2248,56.116,56.2081,15071.0
2020-12-07 15:15:00,67.17,67.32,67.11,67.32,11613.0,56.2164,56.342,56.1662,56.342,11613.0
2020-12-07 15:20:00,67.3,67.35,67.19,67.23,21648.0,56.3252,56.3671,56.2332,56.2667,21648.0
2020-12-07 15:25:00,67.23,67.32,67.17,67.32,16218.0,56.2667,56.342,56.2164,56.342,16218.0
2020-12-07 15:30:00,67.32,67.46,67.28,67.32,19551.0,56.342,56.4591,56.3085,56.342,19551.0
2020-12-07 15:35:00,67.32,67.38,67.17,67.21,32986.0,56.342,56.3922,56.2164,56.2499,32986.0
2020-12-07 15:40:00,67.21,67.22,66.81,66.92,53156.0,56.2499,56.2583,55.9151,56.0072,53156.0
2020-12-07 15:45:00,66.9,66.96,66.77,66.81,50766.0,55.9905,56.0407,55.8817,55.9151,50766.0
2020-12-07 15:50:00,66.78,67.08,66.78,67.07,83510.0,55.89,56.1411,55.89,56.1327,83510.0
2020-12-07 15:55:00,67.06,67.25,67.03,67.09,145712.0,56.1244,56.2834,56.0993,56.1495,145712.0
2020-12-08 09:30:00,66.06,67.4,66.06,67.37,65335.0,55.2874,56.4089,55.2874,56.3838,65335.0
2020-12-08 09:35:00,67.41,67.82,67.28,67.74,29033.0,56.4173,56.7604,56.3085,56.6935,29033.0
2020-12-08 09:40:00,67.75,67.75,67.1,67.16,8010.0,56.7019,56.7019,56.1579,56.2081,8010.0
2020-12-08 09:45:00,67.05,67.6,67.05,67.48,11133.0,56.116,56.5763,56.116,56.4759,11133.0
2020-12-08 09:50:00,67.46,67.82,67.42,67.6,33336.0,56.4591,56.7604,56.4257,56.5763,33336.0
2020-12-08 09:55:00,67.62,67.87,67.55,67.62,14167.0,56.5931,56.8023,56.5345,56.5931,14167.0
2020-12-08 10:00:00,67.65,67.71,67.24,67.26,18972.0,56.6182,56.6684,56.275,56.2918,18972.0
2020-12-08 10:05:00,67.21,67.48,67.11,67.44,10329.0,56.2499,56.4759,56.1662,56.4424,10329.0
2020-12-08 10:10:00,67.46,67.85,67.44,67.78,20738.0,56.4591,56.7855,56.4424,56.727,20738.0
2020-12-08 10:15:00,67.83,67.89,67.64,67.87,22963.0,56.7688,56.819,56.6098,56.8023,22963.0
2020-12-08 10:20:00,67.88,68.05,67.66,68.0,14788.0,56.8107,56.9529,56.6265,56.9111,14788.0
2020-12-08 10:25:00,67.99,68.46,67.97,68.45,32019.0,56.9027,57.2961,56.886,57.2877,32019.0
2020-12-08 10:30:00,68.45,68.68,68.35,68.54,31636.0,57.2877,57.4802,57.204,57.363,31636.0
2020-12-08 10:35:00,68.51,68.8,68.46,68.61,42506.0,57.3379,57.5806,57.2961,57.4216,42506.0
2020-12-08 10:40:00,68.65,68.67,68.48,68.55,33204.0,57.4551,57.4718,57.3128,57.3714,33204.0
2020-12-08 10:45:00,68.5,68.78,68.35,68.55,32233.0,57.3296,57.5639,57.204,57.3714,32233.0
2020-12-08 10:50:00,68.56,68.59,68.4,68.51,31712.0,57.3798,57.4049,57.2459,57.3379,31712.0
2020-12-08 10:55:00,68.55,68.8,68.55,68.75,24760.0,57.3714,57.5806,57.3714,57.5388,24760.0
2020-12-08 11:00:00,68.78,68.89,68.68,68.79,32845.0,57.5639,57.656,57.4802,57.5723,32845.0
2020-12-08 11:05:00,68.82,68.95,68.59,68.66,39869.0,57.5974,57.7062,57.4049,57.4635,39869.0
2020-12-08 11:10:00,68.68,69.08,68.66,68.84,66217.0,57.4802,57.815,57.4635,57.6141,66217.0
2020-12-08 11:15:00,68.79,68.9,68.45,68.72,25510.0,57.5723,57.6643,57.2877,57.5137,25510.0
2020-12-08 11:20:00,68.76,68.89,68.55,68.75,22270.0,57.5472,57.656,57.3714,57.5388,22270.0
2020-12-08 11:25:00,68.78,68.96,68.62,68.69,24241.0,57.5639,57.7145,57.43,57.4886,24241.0
2020-12-08 11:30:00,68.71,68.77,68.44,68.48,18393.0,57.5053,57.5555,57.2793,57.3128,18393.0
2020-12-08 11:35:00,68.49,68.57,68.36,68.38,11120.0,57.3212,57.3881,57.2124,57.2291,11120.0
2020-12-08 11:40:00,68.37,68.42,68.23,68.29,11889.0,57.2207,57.2626,57.1036,57.1538,11889.0
2020-12-08 11:45:00,68.3,68.43,68.17,68.2,14940.0,57.1622,57.271,57.0534,57.0785,14940.0
2020-12-08 11:50:00,68.17,68.23,68.04,68.06,15093.0,57.0534,57.1036,56.9446,56.9613,15093.0
2020-12-08 11:55:00,68.06,68.24,68.02,68.18,25618.0,56.9613,57.1119,56.9278,57.0617,25618.0
2020-12-08 12:00:00,68.15,68.25,67.92,67.93,16327.0,57.0366,57.1203,56.8441,56.8525,16327.0
2020-12-08 12:05:00,67.92,68.2,67.87,68.18,22508.0,56.8441,57.0785,56.8023,57.0617,22508.0
2020-12-08 12:10:00,68.21,68.34,68.09,68.29,17074.0,57.0868,57.1956,56.9864,57.1538,17074.0
2020-12-08 12:15:00,68.28,68.41,68.24,68.28,12511.0,57.1454,57.2542,57.1119,57.1454,12511.0
2020-12-08 12:20:00,68.3,68.33,68.19,68.26,9070.0,57.1622,57.1873,57.0701,57.1287,9070.0
2020-12-08 12:25:00,68.25,68.3,68.19,68.22,10049.0,57.1203,57.1622,57.0701,57.0952,10049.0
2020-12-08 12:30:00,68.17,68.28,68.12,68.22,10401.0,57.0534,57.1454,57.0115,57.0952,10401.0
2020-12-08 12:35:00,68.19,68.24,68.04,68.04,10152.0,57.0701,57.1119,56.9446,56.9446,10152.0
2020-12-08 12:40:00,68.05,68.25,68.04,68.19,8219.0,56.9529,57.1203,56.9446,57.0701,8219.0
2020-12-08 12:45:00,68.18,68.2,68.03,68.06,9735.0,57.0617,57.0785,56.9362,56.9613,9735.0
2020-12-08 12:50:00,68.07,68.19,68.04,68.09,6670.0,56.9697,57.0701,56.9446,56.9864,6670.0
2020-12-08 12:55:00,68.04,68.06,67.77,67.83,15074.0,56.9446,56.9613,56.7186,56.7688,15074.0
2020-12-08 13:00:00,67.83,67.86,67.74,67.81,10772.0,56.7688,56.7939,56.6935,56.7521,10772.0
2020-12-08 13:05:00,67.81,67.82,67.63,67.64,16029.0,56.7521,56.7604,56.6014,56.6098,16029.0
2020-12-08 13:10:00,67.66,67.71,67.59,67.69,8318.0,56.6265,56.6684,56.5679,56.6516,8318.0
2020-12-08 13:15:00,67.68,67.78,67.65,67.72,5116.0,56.6433,56.727,56.6182,56.6767,5116.0
2020-12-08 13:20:00,67.74,67.78,67.63,67.73,8762.0,56.6935,56.727,56.6014,56.6851,8762.0
2020-12-08 13:25:00,67.76,67.76,67.48,67.53,10503.0,56.7102,56.7102,56.4759,56.5177,10503.0
2020-12-08 13:30:00,67.5,67.59,67.41,67.56,18302.0,56.4926,56.5679,56.4173,56.5428,18302.0
2020-12-08 13:35:00,67.56,67.59,67.39,67.41,5147.0,56.5428,56.5679,56.4006,56.4173,5147.0
2020-12-08 13:40:00,67.43,67.48,67.36,67.36,13623.0,56.434,56.4759,56.3755,56.3755,13623.0
2020-12-08 13:45:00,67.38,67.69,67.38,67.67,8736.0,56.3922,56.6516,56.3922,56.6349,8736.0
2020-12-08 13:50:00,67.58,67.63,67.35,67.41,10713.0,56.5596,56.6014,56.3671,56.4173,10713.0
2020-12-08 13:55:00,67.38,67.5,67.36,67.43,17135.0,56.3922,56.4926,56.3755,56.434,17135.0
2020-12-08 14:00:00,67.46,67.54,67.4,67.43,7250.0,56.4591,56.5261,56.4089,56.434,7250.0
2020-12-08 14:05:00,67.41,67.78,67.34,67.78,18143.0,56.4173,56.727,56.3587,56.727,18143.0
2020-12-08 14:10:00,67.75,67.87,67.71,67.78,16277.0,56.7019,56.8023,56.6684,56.727,16277.0
2020-12-08 14:15:00,67.8,67.8,67.61,67.8,12316.0,56.7437,56.7437,56.5847,56.7437,12316.0
2020-12-08 14:20:00,67.77,67.82,67.64,67.67,4806.0,56.7186,56.7604,56.6098,56.6349,4806.0
2020-12-08 14:25:00,67.64,67.66,67.48,67.53,12694.0,56.6098,56.6265,56.4759,56.5177,12694.0
2020-12-08 14:30:00,67.55,67.57,67.44,67.47,10572.0,56.5345,56.5512,56.4424,56.4675,10572.0
2020-12-08 14:35:00,67.46,67.48,67.35,67.41,7255.0,56.4591,56.4759,56.3671,56.4173,7255.0
2020-12-08 14:40:00,67.41,67.41,67.33,67.37,18183.0,56.4173,56.4173,56.3503,56.3838,18183.0
2020-12-08 14:45:00,67.35,67.39,67.18,67.28,14892.0,56.3671,56.4006,56.2248,56.3085,14892.0
2020-12-08 14:50:00,67.28,67.28,67.2,67.23,13306.0,56.3085,56.3085,56.2415,56.2667,13306.0
2020-12-08 14:55:00,67.22,67.29,67.17,67.17,11213.0,56.2583,56.3169,56.2164,56.2164,11213.0
2020-12-08 15:00:00,67.21,67.23,67.06,67.06,28528.0,56.2499,56.2667,56.1244,56.1244,28528.0
2020-12-08 15:05:00,67.06,67.17,67.05,67.17,18333.0,56.1244,56.2164,56.116,56.2164,18333.0
2020-12-08 15:10:00,67.13,67.18,67.02,67.06,7641.0,56.183,56.2248,56.0909,56.1244,7641.0
2020-12-08 15:15:00,67.07,67.26,67.07,67.26,9205.0,56.1327,56.2918,56.1327,56.2918,9205.0
2020-12-08 15:20:00,67.24,67.35,67.19,67.35,15480.0,56.275,56.3671,56.2332,56.3671,15480.0
2020-12-08 15:25:00,67.34,67.34,67.18,67.2,12628.0,56.3587,56.3587,56.2248,56.2415,12628.0
2020-12-08 15:30:00,67.19,67.32,67.15,67.27,17187.0,56.2332,56.342,56.1997,56.3001,17187.0
2020-12-08 15:35:00,67.26,67.28,67.12,67.2,20920.0,56.2918,56.3085,56.1746,56.2415,20920.0
2020-12-08 15:40:00,67.19,67.46,67.15,67.43,27332.0,56.2332,56.4591,56.1997,56.434,27332.0
2020-12-08 15:45:00,67.42,67.53,67.17,67.23,56648.0,56.4257,56.5177,56.2164,56.2667,56648.0
2020-12-08 15:50:00,67.18,67.32,67.18,67.25,75863.0,56.2248,56.342,56.2248,56.2834,75863.0
2020-12-08 15:55:00,67.25,67.46,67.24,67.39,154961.0,56.2834,56.4591,56.275,56.4006,154961.0
2020-12-09 09:30:00,68.46,69.08,68.44,69.07,89104.0,57.2961,57.815,57.2793,57.8066,89104.0
2020-12-09 09:35:00,69.06,69.07,68.61,68.69,20572.0,57.7982,57.8066,57.4216,57.4886,20572.0
2020-12-09 09:40:00,68.76,69.38,68.69,69.14,38077.0,57.5472,58.066,57.4886,57.8652,38077.0
2020-12-09 09:45:00,69.2,69.31,68.57,68.57,31349.0,57.9154,58.0075,57.3881,57.3881,31349.0
2020-12-09 09:50:00,68.56,68.97,68.46,68.91,14704.0,57.3798,57.7229,57.2961,57.6727,14704.0
2020-12-09 09:55:00,68.92,69.29,68.92,69.23,16268.0,57.6811,57.9907,57.6811,57.9405,16268.0
2020-12-09 10:00:00,69.2,69.64,69.16,69.6,38227.0,57.9154,58.2836,57.8819,58.2502,38227.0
2020-12-09 10:05:00,69.6,69.96,69.57,69.91,60269.0,58.2502,58.5515,58.2251,58.5096,60269.0
2020-12-09 10:10:00,69.99,70.1,69.25,69.35,72052.0,58.5766,58.6686,57.9572,58.0409,72052.0
2020-12-09 10:15:00,69.4,69.93,69.17,69.92,30644.0,58.0828,58.5264,57.8903,58.518,30644.0
2020-12-09 10:20:00,69.86,69.9,69.28,69.3,44619.0,58.4678,58.5012,57.9824,57.9991,44619.0
2020-12-09 10:25:00,69.32,69.35,68.83,69.28,49081.0,58.0158,58.0409,57.6057,57.9824,49081.0
2020-12-09 10:30:00,69.19,69.21,68.03,68.06,47116.0,57.907,57.9238,56.9362,56.9613,47116.0
2020-12-09 10:35:00,68.21,68.28,68.03,68.24,22935.0,57.0868,57.1454,56.9362,57.1119,22935.0
2020-12-09 10:40:00,68.27,68.35,68.11,68.16,19432.0,57.1371,57.204,57.0031,57.045,19432.0
2020-12-09 10:45:00,68.15,68.15,67.88,68.11,20913.0,57.0366,57.0366,56.8107,57.0031,20913.0
2020-12-09 10:50:00,68.04,68.12,67.76,67.92,40428.0,56.9446,57.0115,56.7102,56.8441,40428.0
2020-12-09 10:55:00,67.91,68.01,67.76,67.77,14811.0,56.8358,56.9195,56.7102,56.7186,14811.0
2020-12-09 11:00:00,67.76,67.79,67.23,67.23,47608.0,56.7102,56.7353,56.2667,56.2667,47608.0
2020-12-09 11:05:00,67.23,67.32,66.98,67.23,19949.0,56.2667,56.342,56.0574,56.2667,19949.0
2020-12-09 11:10:00,67.28,67.61,67.25,67.52,16261.0,56.3085,56.5847,56.2834,56.5094,16261.0
2020-12-09 11:15:00,67.59,67.69,67.4,67.48,21557.0,56.5679,56.6516,56.4089,56.4759,21557.0
2020-12-09 11:20:00,67.46,67.63,67.38,67.59,15097.0,56.4591,56.6014,56.3922,56.5679,15097.0
2020-12-09 11:25:00,67.59,67.59,67.39,67.43,12570.0,56.5679,56.5679,56.4006,56.434,12570.0
2020-12-09 11:30:00,67.47,67.53,67.21,67.23,22669.0,56.4675,56.5177,56.2499,56.2667,22669.0
2020-12-09 11:35:00,67.2,67.43,67.18,67.33,11198.0,56.2415,56.434,56.2248,56.3503,11198.0
2020-12-09 11:40:00,67.34,67.59,67.31,67.57,18115.0,56.3587,56.5679,56.3336,56.5512,18115.0
2020-12-09 11:45:00,67.68,67.86,67.64,67.7,12356.0,56.6433,56.7939,56.6098,56.66,12356.0
2020-12-09 11:50:00,67.75,67.84,67.44,67.48,27195.0,56.7019,56.7772,56.4424,56.4759,27195.0
2020-12-09 11:55:00,67.5,68.15,67.5,68.07,19847.0,56.4926,57.0366,56.4926,56.9697,19847.0
2020-12-09 12:00:00,68.07,68.26,68.07,68.18,22761.0,56.9697,57.1287,56.9697,57.0617,22761.0
2020-12-09 12:05:00,68.16,68.41,68.16,68.37,11351.0,57.045,57.2542,57.045,57.2207,11351.0
2020-12-09 12:10:00,68.37,68.5,68.33,68.44,19677.0,57.2207,57.3296,57.1873,57.2793,19677.0
2020-12-09 12:15:00,68.4,68.49,68.28,68.42,15960.0,57.2459,57.3212,57.1454,57.2626,15960.0
2020-12-09 12:20:00,68.41,68.55,68.3,68.42,24500.0,57.2542,57.3714,57.1622,57.2626,24500.0
2020-12-09 12:25:00,68.39,68.44,68.26,68.28,11966.0,57.2375,57.2793,57.1287,57.1454,11966.0
2020-12-09 12:30:00,68.26,68.42,68.17,68.35,7998.0,57.1287,57.2626,57.0534,57.204,7998.0
2020-12-09 12:35:00,68.38,68.45,68.33,68.44,9733.0,57.2291,57.2877,57.1873,57.2793,9733.0
2020-12-09 12:40:00,68.37,68.46,68.23,68.26,9703.0,57.2207,57.2961,57.1036,57.1287,9703.0
2020-12-09 12:45:00,68.26,68.35,68.18,68.23,22233.0,57.1287,57.204,57.0617,57.1036,22233.0
2020-12-09 12:50:00,68.21,68.27,68.04,68.17,66976.0,57.0868,57.1371,56.9446,57.0534,66976.0
2020-12-09 12:55:00,68.19,68.34,68.09,68.19,58166.0,57.0701,57.1956,56.9864,57.0701,58166.0
2020-12-09 13:00:00,68.13,68.14,67.75,67.76,11089.0,57.0199,57.0283,56.7019,56.7102,11089.0
2020-12-09 13:05:00,67.75,67.95,67.75,67.91,15884.0,56.7019,56.8692,56.7019,56.8358,15884.0
2020-12-09 13:10:00,67.91,68.02,67.9,67.94,10828.0,56.8358,56.9278,56.8274,56.8609,10828.0
2020-12-09 13:15:00,67.98,68.09,67.86,67.95,12593.0,56.8943,56.9864,56.7939,56.8692,12593.0
2020-12-09 13:20:00,67.99,68.0,67.79,67.79,18571.0,56.9027,56.9111,56.7353,56.7353,18571.0
2020-12-09 13:25:00,67.77,67.84,67.54,67.66,7574.0,56.7186,56.7772,56.5261,56.6265,7574.0
2020-12-09 13:30:00,67.61,67.61,67.33,67.33,22566.0,56.5847,56.5847,56.3503,56.3503,22566.0
2020-12-09 13:35:00,67.33,67.53,67.28,67.53,15433.0,56.3503,56.5177,56.3085,56.5177,15433.0
2020-12-09 13:40:00,67.52,67.87,67.48,67.74,29458.0,56.5094,56.8023,56.4759,56.6935,29458.0
2020-12-09 13:45:00,67.76,67.81,67.67,67.81,27648.0,56.7102,56.7521,56.6349,56.7521,27648.0
2020-12-09 13:50:00,67.79,67.79,67.45,67.53,19844.0,56.7353,56.7353,56.4508,56.5177,19844.0
2020-12-09 13:55:00,67.55,67.58,67.34,67.35,43759.0,56.5345,56.5596,56.3587,56.3671,43759.0
2020-12-09 14:00:00,67.36,67.62,67.21,67.57,20401.0,56.3755,56.5931,56.2499,56.5512,20401.0
2020-12-09 14:05:00,67.57,67.65,67.48,67.65,14696.0,56.5512,56.6182,56.4759,56.6182,14696.0
2020-12-09 14:10:00,67.66,67.72,67.45,67.63,12044.0,56.6265,56.6767,56.4508,56.6014,12044.0
2020-12-09 14:15:00,67.6,67.67,67.46,67.64,31424.0,56.5763,56.6349,56.4591,56.6098,31424.0
2020-12-09 14:20:00,67.63,67.85,67.59,67.85,14229.0,56.6014,56.7855,56.5679,56.7855,14229.0
2020-12-09 14:25:00,67.85,68.25,67.82,68.2,51152.0,56.7855,57.1203,56.7604,57.0785,51152.0
2020-12-09 14:30:00,68.17,68.28,68.12,68.16,28377.0,57.0534,57.1454,57.0115,57.045,28377.0
2020-12-09 14:35:00,68.15,68.15,67.97,68.11,18213.0,57.0366,57.0366,56.886,57.0031,18213.0
2020-12-09 14:40:00,68.1,68.11,67.83,67.85,12963.0,56.9948,57.0031,56.7688,56.7855,12963.0
2020-12-09 14:45:00,67.84,68.11,67.83,68.0,26132.0,56.7772,57.0031,56.7688,56.9111,26132.0
2020-12-09 14:50:00,68.04,68.25,67.97,68.21,27023.0,56.9446,57.1203,56.886,57.0868,27023.0
2020-12-09 14:55:00,68.21,68.34,68.15,68.27,22207.0,57.0868,57.1956,57.0366,57.1371,22207.0
2020-12-09 15:00:00,68.2,68.31,68.12,68.13,33727.0,57.0785,57.1705,57.0115,57.0199,33727.0
2020-12-09 15:05:00,68.17,68.33,68.17,68.22,28284.0,57.0534,57.1873,57.0534,57.0952,28284.0
2020-12-09 15:10:00,68.18,68.24,68.01,68.01,23724.0,57.0617,57.1119,56.9195,56.9195,23724.0
2020-12-09 15:15:00,68.04,68.08,67.88,67.97,26990.0,56.9446,56.978,56.8107,56.886,26990.0
2020-12-09 15:20:00,67.99,68.06,67.71,67.71,22892.0,56.9027,56.9613,56.6684,56.6684,22892.0
2020-12-09 15:25:00,67.74,67.84,67.65,67.7,20076.0,56.6935,56.7772,56.6182,56.66,20076.0
2020-12-09 15:30:00,67.69,67.98,67.68,67.93,34171.0,56.6516,56.8943,56.6433,56.8525,34171.0
2020-12-09 15:35:00,67.93,68.19,67.91,68.0,51111.0,56.8525,57.0701,56.8358,56.9111,51111.0
2020-12-09 15:40:00,68.0,68.23,68.0,68.2,43996.0,56.9111,57.1036,56.9111,57.0785,43996.0
2020-12-09 15:45:00,68.19,68.54,68.13,68.48,99468.0,57.0701,57.363,57.0199,57.3128,99468.0
2020-12-09 15:50:00,68.44,68.65,68.44,68.58,72943.0,57.2793,57.4551,57.2793,57.3965,72943.0
2020-12-09 15:55:00,68.57,68.85,68.52,68.72,251721.0,57.3881,57.6225,57.3463,57.5137,251721.0
2020-12-10 09:30:00,68.09,69.51,68.09,69.31,76343.0,56.9864,58.1748,56.9864,58.0075,76343.0
2020-12-10 09:35:00,69.38,70.08,69.25,70.08,48040.0,58.066,58.6519,57.9572,58.6519,48040.0
2020-12-10 09:40:00,70.07,70.27,69.51,69.68,26514.0,58.6435,58.8109,58.1748,58.3171,26514.0
2020-12-10 09:45:00,69.65,69.8,69.44,69.8,18048.0,58.292,58.4176,58.1163,58.4176,18048.0
2020-12-10 09:50:00,69.78,70.05,69.7,69.8,23912.0,58.4008,58.6268,58.3339,58.4176,23912.0
2020-12-10 09:55:00,69.88,70.25,69.83,70.17,73511.0,58.4845,58.7942,58.4427,58.7272,73511.0
2020-12-10 10:00:00,70.18,70.36,69.91,70.18,51307.0,58.7356,58.8862,58.5096,58.7356,51307.0
2020-12-10 10:05:00,70.18,70.3,70.06,70.06,23769.0,58.7356,58.836,58.6352,58.6352,23769.0
2020-12-10 10:10:00,70.1,70.29,70.07,70.29,30054.0,58.6686,58.8277,58.6435,58.8277,30054.0
2020-12-10 10:15:00,70.29,70.62,70.15,70.56,48241.0,58.8277,59.1038,58.7105,59.0536,48241.0
2020-12-10 10:20:00,70.59,70.93,70.57,70.89,49053.0,59.0787,59.3633,59.062,59.3298,49053.0
2020-12-10 10:25:00,70.94,71.2,70.92,71.05,55765.0,59.3717,59.5893,59.3549,59.4637,55765.0
2020-12-10 10:30:00,71.12,71.28,70.89,71.09,19399.0,59.5223,59.6562,59.3298,59.4972,19399.0
2020-12-10 10:35:00,71.05,71.42,71.05,71.24,25288.0,59.4637,59.7734,59.4637,59.6227,25288.0
2020-12-10 10:40:00,71.24,71.41,71.15,71.28,17836.0,59.6227,59.765,59.5474,59.6562,17836.0
2020-12-10 10:45:00,71.29,71.62,71.25,71.25,38551.0,59.6646,59.9408,59.6311,59.6311,38551.0
2020-12-10 10:50:00,71.25,71.51,71.25,71.48,19019.0,59.6311,59.8487,59.6311,59.8236,19019.0
2020-12-10 10:55:00,71.46,71.65,71.39,71.65,35449.0,59.8069,59.9659,59.7483,59.9659,35449.0
2020-12-10 11:00:00,71.63,71.64,71.28,71.58,43055.0,59.9491,59.9575,59.6562,59.9073,43055.0
2020-12-10 11:05:00,71.62,71.66,71.17,71.28,23763.0,59.9408,59.9742,59.5641,59.6562,23763.0
2020-12-10 11:10:00,71.27,71.43,71.2,71.32,48822.0,59.6478,59.7817,59.5893,59.6897,48822.0
2020-12-10 11:15:00,71.31,71.62,71.27,71.55,25201.0,59.6813,59.9408,59.6478,59.8822,25201.0
2020-12-10 11:20:00,71.59,71.7,71.46,71.49,58148.0,59.9157,60.0077,59.8069,59.832,58148.0
2020-12-10 11:25:00,71.44,71.67,71.37,71.47,36108.0,59.7901,59.9826,59.7315,59.8152,36108.0
2020-12-10 11:30:00,71.45,71.45,71.05,71.06,36149.0,59.7985,59.7985,59.4637,59.4721,36149.0
2020-12-10 11:35:00,71.06,71.19,70.9,71.06,93356.0,59.4721,59.5809,59.3382,59.4721,93356.0
2020-12-10 11:40:00,71.03,71.07,70.91,70.92,24607.0,59.447,59.4805,59.3465,59.3549,24607.0
2020-12-10 11:45:00,70.93,71.1,70.66,70.67,9625.0,59.3633,59.5056,59.1373,59.1457,9625.0
2020-12-10 11:50:00,70.58,70.58,70.03,70.26,34749.0,59.0704,59.0704,58.61,58.8025,34749.0
2020-12-10 11:55:00,70.26,70.59,70.19,70.45,10261.0,58.8025,59.0787,58.744,58.9616,10261.0
2020-12-10 12:00:00,70.46,70.76,70.45,70.67,16037.0,58.9699,59.221,58.9616,59.1457,16037.0
2020-12-10 12:05:00,70.67,70.89,70.66,70.89,16610.0,59.1457,59.3298,59.1373,59.3298,16610.0
2020-12-10 12:10:00,70.93,70.99,70.78,70.88,9340.0,59.3633,59.4135,59.2377,59.3214,9340.0
2020-12-10 12:15:00,70.86,70.98,70.85,70.93,9168.0,59.3047,59.4051,59.2963,59.3633,9168.0
2020-12-10 12:20:00,70.91,71.03,70.86,71.01,10586.0,59.3465,59.447,59.3047,59.4302,10586.0
2020-12-10 12:25:00,71.01,71.08,70.94,70.95,7210.0,59.4302,59.4888,59.3717,59.38,7210.0
2020-12-10 12:30:00,70.99,71.06,70.87,70.95,7514.0,59.4135,59.4721,59.3131,59.38,7514.0
2020-12-10 12:35:00,71.0,71.03,70.79,70.87,18145.0,59.4219,59.447,59.2461,59.3131,18145.0
2020-12-10 12:40:00,70.95,70.97,70.88,70.96,18502.0,59.38,59.3968,59.3214,59.3884,18502.0
2020-12-10 12:45:00,70.96,70.99,70.75,70.8,15762.0,59.3884,59.4135,59.2126,59.2545,15762.0
2020-12-10 12:50:00,70.75,70.84,70.7,70.77,17774.0,59.2126,59.288,59.1708,59.2294,17774.0
2020-12-10 12:55:00,70.79,70.82,70.69,70.73,19471.0,59.2461,59.2712,59.1624,59.1959,19471.0
2020-12-10 13:00:00,70.7,70.74,70.47,70.48,32558.0,59.1708,59.2043,58.9783,58.9867,32558.0
2020-12-10 13:05:00,70.51,70.54,70.4,70.5,6590.0,59.0118,59.0369,58.9197,59.0034,6590.0
2020-12-10 13:10:00,70.57,70.73,70.57,70.67,10861.0,59.062,59.1959,59.062,59.1457,10861.0
2020-12-10 13:15:00,70.7,70.75,70.56,70.61,16556.0,59.1708,59.2126,59.0536,59.0955,16556.0
2020-12-10 13:20:00,70.57,70.82,70.5,70.71,73939.0,59.062,59.2712,59.0034,59.1792,73939.0
2020-12-10 13:25:00,70.75,70.85,70.65,70.66,20260.0,59.2126,59.2963,59.1289,59.1373,20260.0
2020-12-10 13:30:00,70.67,71.11,70.67,71.1,30999.0,59.1457,59.5139,59.1457,59.5056,30999.0
2020-12-10 13:35:00,71.07,71.21,70.9,71.13,28473.0,59.4805,59.5976,59.3382,59.5307,28473.0
2020-12-10 13:40:00,71.11,71.11,70.9,71.02,16483.0,59.5139,59.5139,59.3382,59.4386,16483.0
2020-12-10 13:45:00,71.0,71.26,71.0,71.19,18367.0,59.4219,59.6395,59.4219,59.5809,18367.0
2020-12-10 13:50:00,71.19,71.23,70.99,71.05,11412.0,59.5809,59.6144,59.4135,59.4637,11412.0
2020-12-10 13:55:00,71.04,71.06,70.81,70.81,19148.0,59.4553,59.4721,59.2629,59.2629,19148.0
2020-12-10 14:00:00,70.84,70.87,70.66,70.67,11265.0,59.288,59.3131,59.1373,59.1457,11265.0
2020-12-10 14:05:00,70.71,70.81,70.65,70.65,5913.0,59.1792,59.2629,59.1289,59.1289,5913.0
2020-12-10 14:10:00,70.63,70.71,70.29,70.64,23968.0,59.1122,59.1792,58.8277,59.1206,23968.0
2020-12-10 14:15:00,70.52,70.61,70.48,70.61,12766.0,59.0201,59.0955,58.9867,59.0955,12766.0
2020-12-10 14:20:00,70.6,70.62,70.45,70.51,8958.0,59.0871,59.1038,58.9616,59.0118,8958.0
2020-12-10 14:25:00,70.54,70.63,70.44,70.52,17056.0,59.0369,59.1122,58.9532,59.0201,17056.0
2020-12-10 14:30:00,70.46,70.63,70.4,70.61,13789.0,58.9699,59.1122,58.9197,59.0955,13789.0
2020-12-10 14:35:00,70.62,70.84,70.6,70.74,13926.0,59.1038,59.288,59.0871,59.2043,13926.0
2020-12-10 14:40:00,70.73,70.76,70.59,70.64,5588.0,59.1959,59.221,59.0787,59.1206,5588.0
2020-12-10 14:45:00,70.62,70.71,70.55,70.64,9483.0,59.1038,59.1792,59.0453,59.1206,9483.0
2020-12-10 14:50:00,70.63,70.74,70.6,70.68,9005.0,59.1122,59.2043,59.0871,59.1541,9005.0
2020-12-10 14:55:00,70.64,70.77,70.56,70.63,11461.0,59.1206,59.2294,59.0536,59.1122,11461.0
2020-12-10 15:00:00,70.65,70.86,70.61,70.79,15599.0,59.1289,59.3047,59.0955,59.2461,15599.0
2020-12-10 15:05:00,70.77,70.86,70.75,70.78,6944.0,59.2294,59.3047,59.2126,59.2377,6944.0
2020-12-10 15:10:00,70.78,70.87,70.72,70.73,14475.0,59.2377,59.3131,59.1875,59.1959,14475.0
2020-12-10 15:15:00,70.72,70.84,70.62,70.79,16519.0,59.1875,59.288,59.1038,59.2461,16519.0
2020-12-10 15:20:00,70.73,70.85,70.64,70.77,17890.0,59.1959,59.2963,59.1206,59.2294,17890.0
2020-12-10 15:25:00,70.81,70.82,70.73,70.76,18393.0,59.2629,59.2712,59.1959,59.221,18393.0
2020-12-10 15:30:00,70.8,70.96,70.72,70.8,24871.0,59.2545,59.3884,59.1875,59.2545,24871.0
2020-12-10 15:35:00,70.78,70.8,70.51,70.58,23029.0,59.2377,59.2545,59.0118,59.0704,23029.0
2020-12-10 15:40:00,70.55,70.9,70.55,70.69,26785.0,59.0453,59.3382,59.0453,59.1624,26785.0
2020-12-10 15:45:00,70.71,70.87,70.67,70.68,33851.0,59.1792,59.3131,59.1457,59.1541,33851.0
2020-12-10 15:50:00,70.69,70.86,70.69,70.83,51173.0,59.1624,59.3047,59.1624,59.2796,51173.0
2020-12-10 15:55:00,70.8,70.9,70.63,70.86,159646.0,59.2545,59.3382,59.1122,59.3047,159646.0
2020-12-11 09:30:00,70.2,70.3,69.47,69.7,118049.0,58.7523,58.836,58.1414,58.3339,118049.0
2020-12-11 09:35:00,69.71,70.31,69.38,70.26,23890.0,58.3422,58.8444,58.066,58.8025,23890.0
2020-12-11 09:40:00,70.26,70.43,69.84,69.97,23800.0,58.8025,58.9448,58.451,58.5598,23800.0
2020-12-11 09:45:00,69.97,70.01,69.42,69.54,20266.0,58.5598,58.5933,58.0995,58.2,20266.0
2020-12-11 09:50:00,69.55,69.86,69.46,69.64,18586.0,58.2083,58.4678,58.133,58.2836,18586.0
2020-12-11 09:55:00,69.61,70.03,69.61,69.97,13639.0,58.2585,58.61,58.2585,58.5598,13639.0
2020-12-11 10:00:00,69.97,70.37,69.82,69.82,14878.0,58.5598,58.8946,58.4343,58.4343,14878.0
2020-12-11 10:05:00,69.8,69.91,69.58,69.58,12813.0,58.4176,58.5096,58.2334,58.2334,12813.0
2020-12-11 10:10:00,69.67,69.67,69.3,69.55,18909.0,58.3088,58.3088,57.9991,58.2083,18909.0
2020-12-11 10:15:00,69.62,69.87,69.59,69.87,8375.0,58.2669,58.4761,58.2418,58.4761,8375.0
2020-12-11 10:20:00,69.82,69.89,69.69,69.81,8099.0,58.4343,58.4929,58.3255,58.4259,8099.0
2020-12-11 10:25:00,69.77,69.9,69.46,69.46,14710.0,58.3924,58.5012,58.133,58.133,14710.0
2020-12-11 10:30:00,69.48,69.94,69.48,69.81,12843.0,58.1497,58.5347,58.1497,58.4259,12843.0
2020-12-11 10:35:00,69.79,69.84,69.57,69.67,20760.0,58.4092,58.451,58.2251,58.3088,20760.0
2020-12-11 10:40:00,69.77,69.77,69.54,69.7,14057.0,58.3924,58.3924,58.2,58.3339,14057.0
2020-12-11 10:45:00,69.69,69.87,69.65,69.69,12705.0,58.3255,58.4761,58.292,58.3255,12705.0
2020-12-11 10:50:00,69.62,69.86,69.61,69.75,26951.0,58.2669,58.4678,58.2585,58.3757,26951.0
2020-12-11 10:55:00,69.7,69.78,69.59,69.69,14201.0,58.3339,58.4008,58.2418,58.3255,14201.0
2020-12-11 11:00:00,69.67,69.83,69.41,69.41,16659.0,58.3088,58.4427,58.0912,58.0912,16659.0
2020-12-11 11:05:00,69.45,69.54,69.44,69.46,14731.0,58.1246,58.2,58.1163,58.133,14731.0
2020-12-11 11:10:00,69.53,69.58,69.45,69.56,11176.0,58.1916,58.2334,58.1246,58.2167,11176.0
2020-12-11 11:15:00,69.56,69.67,69.53,69.58,9688.0,58.2167,58.3088,58.1916,58.2334,9688.0
2020-12-11 11:20:00,69.59,69.64,69.34,69.41,17353.0,58.2418,58.2836,58.0326,58.0912,17353.0
2020-12-11 11:25:00,69.41,69.41,69.3,69.32,29005.0,58.0912,58.0912,57.9991,58.0158,29005.0
2020-12-11 11:30:00,69.33,69.38,69.16,69.2,32827.0,58.0242,58.066,57.8819,57.9154,32827.0
2020-12-11 11:35:00,69.14,69.14,68.99,69.04,38454.0,57.8652,57.8652,57.7396,57.7815,38454.0
2020-12-11 11:40:00,69.01,69.14,68.84,68.84,34881.0,57.7564,57.8652,57.6141,57.6141,34881.0
2020-12-11 11:45:00,68.82,69.0,68.7,68.95,24405.0,57.5974,57.748,57.4969,57.7062,24405.0
2020-12-11 11:50:00,68.97,69.06,68.74,68.87,56249.0,57.7229,57.7982,57.5304,57.6392,56249.0
2020-12-11 11:55:00,68.86,69.07,68.86,69.01,25280.0,57.6308,57.8066,57.6308,57.7564,25280.0
2020-12-11 12:00:00,69.03,69.26,69.01,69.19,42861.0,57.7731,57.9656,57.7564,57.907,42861.0
2020-12-11 12:05:00,69.19,69.33,69.13,69.17,51092.0,57.907,58.0242,57.8568,57.8903,51092.0
2020-12-11 12:10:00,69.17,69.18,68.71,68.74,42023.0,57.8903,57.8987,57.5053,57.5304,42023.0
2020-12-11 12:15:00,68.74,68.86,68.61,68.61,13112.0,57.5304,57.6308,57.4216,57.4216,13112.0
2020-12-11 12:20:00,68.63,68.67,68.45,68.67,12016.0,57.4384,57.4718,57.2877,57.4718,12016.0
2020-12-11 12:25:00,68.64,68.95,68.61,68.95,23386.0,57.4467,57.7062,57.4216,57.7062,23386.0
2020-12-11 12:30:00,68.92,68.99,68.83,68.92,28354.0,57.6811,57.7396,57.6057,57.6811,28354.0
2020-12-11 12:35:00,68.91,68.92,68.58,68.71,31910.0,57.6727,57.6811,57.3965,57.5053,31910.0
2020-12-11 12:40:00,68.69,68.89,68.69,68.83,5213.0,57.4886,57.656,57.4886,57.6057,5213.0
2020-12-11 12:45:00,68.89,69.0,68.74,69.0,8189.0,57.656,57.748,57.5304,57.748,8189.0
2020-12-11 12:50:00,68.97,69.04,68.84,68.85,8400.0,57.7229,57.7815,57.6141,57.6225,8400.0
2020-12-11 12:55:00,68.87,69.02,68.82,68.98,11162.0,57.6392,57.7648,57.5974,57.7313,11162.0
2020-12-11 13:00:00,68.94,69.08,68.9,69.01,5140.0,57.6978,57.815,57.6643,57.7564,5140.0
2020-12-11 13:05:00,69.0,69.01,68.79,68.84,6384.0,57.748,57.7564,57.5723,57.6141,6384.0
2020-12-11 13:10:00,68.81,68.99,68.77,68.98,6385.0,57.589,57.7396,57.5555,57.7313,6385.0
2020-12-11 13:15:00,68.99,69.02,68.73,68.73,7219.0,57.7396,57.7648,57.522,57.522,7219.0
2020-12-11 13:20:00,68.73,68.79,68.65,68.7,4152.0,57.522,57.5723,57.4551,57.4969,4152.0
2020-12-11 13:25:00,68.69,68.92,68.64,68.9,5877.0,57.4886,57.6811,57.4467,57.6643,5877.0
2020-12-11 13:30:00,68.9,69.01,68.88,68.91,9257.0,57.6643,57.7564,57.6476,57.6727,9257.0
2020-12-11 13:35:00,68.91,69.09,68.91,69.06,9528.0,57.6727,57.8233,57.6727,57.7982,9528.0
2020-12-11 13:40:00,69.0,69.04,68.84,68.89,10842.0,57.748,57.7815,57.6141,57.656,10842.0
2020-12-11 13:45:00,68.89,68.98,68.8,68.96,12226.0,57.656,57.7313,57.5806,57.7145,12226.0
2020-12-11 13:50:00,68.87,69.16,68.87,69.15,95638.0,57.6392,57.8819,57.6392,57.8736,95638.0
2020-12-11 13:55:00,69.13,69.25,69.09,69.25,8193.0,57.8568,57.9572,57.8233,57.9572,8193.0
2020-12-11 14:00:00,69.25,69.27,69.05,69.06,10786.0,57.9572,57.974,57.7899,57.7982,10786.0
2020-12-11 14:05:00,69.05,69.13,69.0,69.13,7642.0,57.7899,57.8568,57.748,57.8568,7642.0
2020-12-11 14:10:00,69.15,69.3,69.12,69.3,7884.0,57.8736,57.9991,57.8484,57.9991,7884.0
2020-12-11 14:15:00,69.3,69.45,69.3,69.42,15530.0,57.9991,58.1246,57.9991,58.0995,15530.0
2020-12-11 14:20:00,69.41,69.45,69.3,69.39,10663.0,58.0912,58.1246,57.9991,58.0744,10663.0
2020-12-11 14:25:00,69.38,69.43,69.18,69.27,12918.0,58.066,58.1079,57.8987,57.974,12918.0
2020-12-11 14:30:00,69.33,69.41,69.2,69.37,14982.0,58.0242,58.0912,57.9154,58.0577,14982.0
2020-12-11 14:35:00,69.37,69.46,69.29,69.42,8115.0,58.0577,58.133,57.9907,58.0995,8115.0
2020-12-11 14:40:00,69.46,69.5,69.39,69.48,12657.0,58.133,58.1665,58.0744,58.1497,12657.0
2020-12-11 14:45:00,69.49,69.57,69.48,69.55,14842.0,58.1581,58.2251,58.1497,58.2083,14842.0
2020-12-11 14:50:00,69.55,69.56,69.37,69.51,10939.0,58.2083,58.2167,58.0577,58.1748,10939.0
2020-12-11 14:55:00,69.51,69.53,69.44,69.47,19080.0,58.1748,58.1916,58.1163,58.1414,19080.0
2020-12-11 15:00:00,69.48,69.57,69.4,69.4,20331.0,58.1497,58.2251,58.0828,58.0828,20331.0
2020-12-11 15:05:00,69.37,69.4,69.28,69.37,32965.0,58.0577,58.0828,57.9824,58.0577,32965.0
2020-12-11 15:10:00,69.38,69.54,69.35,69.5,22960.0,58.066,58.2,58.0409,58.1665,22960.0
2020-12-11 15:15:00,69.5,69.7,69.5,69.67,14699.0,58.1665,58.3339,58.1665,58.3088,14699.0
2020-12-11 15:20:00,69.66,69.79,69.56,69.57,20845.0,58.3004,58.4092,58.2167,58.2251,20845.0
2020-12-11 15:25:00,69.59,69.68,69.57,69.6,14225.0,58.2418,58.3171,58.2251,58.2502,14225.0
2020-12-11 15:30:00,69.6,69.67,69.57,69.58,21929.0,58.2502,58.3088,58.2251,58.2334,21929.0
2020-12-11 15:35:00,69.58,69.65,69.45,69.45,19817.0,58.2334,58.292,58.1246,58.1246,19817.0
2020-12-11 15:40:00,69.45,69.53,69.24,69.28,30372.0,58.1246,58.1916,57.9489,57.9824,30372.0
2020-12-11 15:45:00,69.28,69.38,69.24,69.3,41340.0,57.9824,58.066,57.9489,57.9991,41340.0
2020-12-11 15:50:00,69.29,69.44,69.29,69.37,56292.0,57.9907,58.1163,57.9907,58.0577,56292.0
2020-12-11 15:55:00,69.36,69.61,69.36,69.52,108697.0,58.0493,58.2585,58.0493,58.1832,108697.0
2020-12-14 09:30:00,69.84,70.55,69.63,69.81,137559.0,58.451,59.0453,58.2753,58.4259,137559.0
2020-12-14 09:35:00,69.81,70.1,69.49,70.1,28711.0,58.4259,58.6686,58.1581,58.6686,28711.0
2020-12-14 09:40:00,70.06,70.34,69.79,70.2,39274.0,58.6352,58.8695,58.4092,58.7523,39274.0
2020-12-14 09:45:00,70.17,70.2,69.63,69.68,32547.0,58.7272,58.7523,58.2753,58.3171,32547.0
2020-12-14 09:50:00,69.68,70.0,69.6,69.81,43900.0,58.3171,58.5849,58.2502,58.4259,43900.0
2020-12-14 09:55:00,69.85,69.88,69.22,69.23,31504.0,58.4594,58.4845,57.9321,57.9405,31504.0
2020-12-14 10:00:00,69.23,69.31,68.91,68.98,29391.0,57.9405,58.0075,57.6727,57.7313,29391.0
2020-12-14 10:05:00,68.93,69.14,68.81,68.9,19655.0,57.6894,57.8652,57.589,57.6643,19655.0
2020-12-14 10:10:00,68.96,69.06,68.55,68.73,18726.0,57.7145,57.7982,57.3714,57.522,18726.0
2020-12-14 10:15:00,68.7,68.85,68.5,68.5,14327.0,57.4969,57.6225,57.3296,57.3296,14327.0
2020-12-14 10:20:00,68.5,68.54,68.2,68.2,28323.0,57.3296,57.363,57.0785,57.0785,28323.0
2020-12-14 10:25:00,68.14,68.42,68.13,68.3,23657.0,57.0283,57.2626,57.0199,57.1622,23657.0
2020-12-14 10:30:00,68.35,68.52,68.19,68.4,47110.0,57.204,57.3463,57.0701,57.2459,47110.0
2020-12-14 10:35:00,68.39,68.4,68.02,68.13,33288.0,57.2375,57.2459,56.9278,57.0199,33288.0
2020-12-14 10:40:00,68.13,68.13,67.87,68.01,34265.0,57.0199,57.0199,56.8023,56.9195,34265.0
2020-12-14 10:45:00,68.04,68.04,67.34,67.41,45324.0,56.9446,56.9446,56.3587,56.4173,45324.0
2020-12-14 10:50:00,67.38,67.42,67.23,67.34,22013.0,56.3922,56.4257,56.2667,56.3587,22013.0
2020-12-14 10:55:00,67.29,67.42,67.1,67.28,18660.0,56.3169,56.4257,56.1579,56.3085,18660.0
2020-12-14 11:00:00,67.24,67.37,67.06,67.31,31130.0,56.275,56.3838,56.1244,56.3336,31130.0
2020-12-14 11:05:00,67.3,67.5,67.22,67.33,16169.0,56.3252,56.4926,56.2583,56.3503,16169.0
2020-12-14 11:10:00,67.35,67.66,67.33,67.63,16626.0,56.3671,56.6265,56.3503,56.6014,16626.0
2020-12-14 11:15:00,67.61,67.68,67.55,67.66,15049.0,56.5847,56.6433,56.5345,56.6265,15049.0
2020-12-14 11:20:00,67.69,67.81,67.65,67.77,25791.0,56.6516,56.7521,56.6182,56.7186,25791.0
2020-12-14 11:25:00,67.78,67.8,67.3,67.37,17263.0,56.727,56.7437,56.3252,56.3838,17263.0
2020-12-14 11:30:00,67.34,67.57,67.28,67.57,12854.0,56.3587,56.5512,56.3085,56.5512,12854.0
2020-12-14 11:35:00,67.54,67.79,67.5,67.5,29708.0,56.5261,56.7353,56.4926,56.4926,29708.0
2020-12-14 11:40:00,67.52,67.59,67.39,67.45,11295.0,56.5094,56.5679,56.4006,56.4508,11295.0
2020-12-14 11:45:00,67.46,67.71,67.44,67.67,18355.0,56.4591,56.6684,56.4424,56.6349,18355.0
2020-12-14 11:50:00,67.73,67.8,67.61,67.77,13591.0,56.6851,56.7437,56.5847,56.7186,13591.0
2020-12-14 11:55:00,67.77,67.77,67.53,67.56,14334.0,56.7186,56.7186,56.5177,56.5428,14334.0
2020-12-14 12:00:00,67.54,67.74,67.54,67.68,22583.0,56.5261,56.6935,56.5261,56.6433,22583.0
2020-12-14 12:05:00,67.69,67.7,67.53,67.66,12218.0,56.6516,56.66,56.5177,56.6265,12218.0
2020-12-14 12:10:00,67.66,67.89,67.62,67.75,22479.0,56.6265,56.819,56.5931,56.7019,22479.0
2020-12-14 12:15:00,67.68,67.68,67.35,67.35,7941.0,56.6433,56.6433,56.3671,56.3671,7941.0
2020-12-14 12:20:00,67.35,67.42,67.31,67.41,14557.0,56.3671,56.4257,56.3336,56.4173,14557.0
2020-12-14 12:25:00,67.36,67.7,67.34,67.7,14052.0,56.3755,56.66,56.3587,56.66,14052.0
2020-12-14 12:30:00,67.66,67.67,67.48,67.55,10789.0,56.6265,56.6349,56.4759,56.5345,10789.0
2020-12-14 12:35:00,67.53,67.62,67.46,67.6,12908.0,56.5177,56.5931,56.4591,56.5763,12908.0
2020-12-14 12:40:00,67.61,67.62,67.34,67.35,17869.0,56.5847,56.5931,56.3587,56.3671,17869.0
2020-12-14 12:45:00,67.37,67.41,67.21,67.21,17330.0,56.3838,56.4173,56.2499,56.2499,17330.0
2020-12-14 12:50:00,67.25,67.58,67.23,67.58,13688.0,56.2834,56.5596,56.2667,56.5596,13688.0
2020-12-14 12:55:00,67.57,67.63,67.42,67.49,14934.0,56.5512,56.6014,56.4257,56.4843,14934.0
2020-12-14 13:00:00,67.45,67.64,67.43,67.57,12391.0,56.4508,56.6098,56.434,56.5512,12391.0
2020-12-14 13:05:00,67.58,67.58,67.39,67.45,15396.0,56.5596,56.5596,56.4006,56.4508,15396.0
2020-12-14 13:10:00,67.46,67.51,67.4,67.45,15848.0,56.4591,56.501,56.4089,56.4508,15848.0
2020-12-14 13:15:00,67.42,67.45,67.32,67.45,11981.0,56.4257,56.4508,56.342,56.4508,11981.0
2020-12-14 13:20:00,67.48,67.51,67.34,67.34,12118.0,56.4759,56.501,56.3587,56.3587,12118.0
2020-12-14 13:25:00,67.36,67.5,67.32,67.45,12120.0,56.3755,56.4926,56.342,56.4508,12120.0
2020-12-14 13:30:00,67.44,67.76,67.42,67.73,24747.0,56.4424,56.7102,56.4257,56.6851,24747.0
2020-12-14 13:35:00,67.73,67.81,67.7,67.71,9839.0,56.6851,56.7521,56.66,56.6684,9839.0
2020-12-14 13:40:00,67.7,67.7,67.5,67.5,9808.0,56.66,56.66,56.4926,56.4926,9808.0
2020-12-14 13:45:00,67.48,67.48,67.37,67.4,9817.0,56.4759,56.4759,56.3838,56.4089,9817.0
2020-12-14 13:50:00,67.38,67.54,67.32,67.49,13735.0,56.3922,56.5261,56.342,56.4843,13735.0
2020-12-14 13:55:00,67.48,67.62,67.44,67.48,15626.0,56.4759,56.5931,56.4424,56.4759,15626.0
2020-12-14 14:00:00,67.54,67.64,67.5,67.56,9761.0,56.5261,56.6098,56.4926,56.5428,9761.0
2020-12-14 14:05:00,67.55,67.61,67.43,67.5,6796.0,56.5345,56.5847,56.434,56.4926,6796.0
2020-12-14 14:10:00,67.46,67.5,67.28,67.3,13067.0,56.4591,56.4926,56.3085,56.3252,13067.0
2020-12-14 14:15:00,67.34,67.4,67.28,67.39,11680.0,56.3587,56.4089,56.3085,56.4006,11680.0
2020-12-14 14:20:00,67.39,67.43,67.32,67.42,8517.0,56.4006,56.434,56.342,56.4257,8517.0
2020-12-14 14:25:00,67.41,67.53,67.38,67.5,11707.0,56.4173,56.5177,56.3922,56.4926,11707.0
2020-12-14 14:30:00,67.48,67.48,67.37,67.41,7052.0,56.4759,56.4759,56.3838,56.4173,7052.0
2020-12-14 14:35:00,67.44,67.47,67.31,67.43,11070.0,56.4424,56.4675,56.3336,56.434,11070.0
2020-12-14 14:40:00,67.44,67.45,67.38,67.42,10744.0,56.4424,56.4508,56.3922,56.4257,10744.0
2020-12-14 14:45:00,67.4,67.4,67.17,67.3,23763.0,56.4089,56.4089,56.2164,56.3252,23763.0
2020-12-14 14:50:00,67.3,67.4,67.21,67.36,18189.0,56.3252,56.4089,56.2499,56.3755,18189.0
2020-12-14 14:55:00,67.34,67.51,67.32,67.35,17155.0,56.3587,56.501,56.342,56.3671,17155.0
2020-12-14 15:00:00,67.34,67.4,67.25,67.39,16052.0,56.3587,56.4089,56.2834,56.4006,16052.0
2020-12-14 15:05:00,67.38,67.41,67.27,67.35,18895.0,56.3922,56.4173,56.3001,56.3671,18895.0
2020-12-14 15:10:00,67.36,67.44,67.33,67.36,21775.0,56.3755,56.4424,56.3503,56.3755,21775.0
2020-12-14 15:15:00,67.35,67.42,67.23,67.25,25799.0,56.3671,56.4257,56.2667,56.2834,25799.0
2020-12-14 15:20:00,67.24,67.37,67.21,67.37,20296.0,56.275,56.3838,56.2499,56.3838,20296.0
2020-12-14 15:25:00,67.39,67.59,67.35,67.42,26110.0,56.4006,56.5679,56.3671,56.4257,26110.0
2020-12-14 15:30:00,67.42,67.42,67.04,67.11,36397.0,56.4257,56.4257,56.1076,56.1662,36397.0
2020-12-14 15:35:00,67.13,67.21,67.01,67.01,27835.0,56.183,56.2499,56.0825,56.0825,27835.0
2020-12-14 15:40:00,67.0,67.09,66.86,67.03,46619.0,56.0742,56.1495,55.957,56.0993,46619.0
2020-12-14 15:45:00,67.03,67.19,66.92,67.09,39120.0,56.0993,56.2332,56.0072,56.1495,39120.0
2020-12-14 15:50:00,67.08,67.38,67.0,67.28,57750.0,56.1411,56.3922,56.0742,56.3085,57750.0
2020-12-14 15:55:00,67.29,67.37,67.15,67.15,112132.0,56.3169,56.3838,56.1997,56.1997,112132.0
2020-12-15 09:30:00,67.16,67.87,66.81,67.85,181472.0,56.2081,56.8023,55.9151,56.7855,181472.0
2020-12-15 09:35:00,67.7,67.9,67.19,67.37,22107.0,56.66,56.8274,56.2332,56.3838,22107.0
2020-12-15 09:40:00,67.37,67.94,67.27,67.49,24680.0,56.3838,56.8609,56.3001,56.4843,24680.0
2020-12-15 09:45:00,67.56,67.57,66.9,67.08,40165.0,56.5428,56.5512,55.9905,56.1411,40165.0
2020-12-15 09:50:00,67.01,67.19,66.91,66.97,39567.0,56.0825,56.2332,55.9988,56.0491,39567.0
2020-12-15 09:55:00,66.96,67.06,66.55,66.59,31624.0,56.0407,56.1244,55.6975,55.731,31624.0
2020-12-15 10:00:00,66.55,67.03,66.42,67.0,35372.0,55.6975,56.0993,55.5887,56.0742,35372.0
2020-12-15 10:05:00,66.95,67.26,66.92,67.11,24352.0,56.0323,56.2918,56.0072,56.1662,24352.0
2020-12-15 10:10:00,67.11,67.14,66.73,66.73,24401.0,56.1662,56.1913,55.8482,55.8482,24401.0
2020-12-15 10:15:00,66.76,67.0,66.71,66.81,15918.0,55.8733,56.0742,55.8314,55.9151,15918.0
2020-12-15 10:20:00,66.77,66.77,66.25,66.32,30293.0,55.8817,55.8817,55.4465,55.505,30293.0
2020-12-15 10:25:00,66.33,66.62,66.25,66.5,25037.0,55.5134,55.7561,55.4465,55.6557,25037.0
2020-12-15 10:30:00,66.47,66.67,66.41,66.67,20935.0,55.6306,55.798,55.5804,55.798,20935.0
2020-12-15 10:35:00,66.62,66.88,66.62,66.66,39251.0,55.7561,55.9737,55.7561,55.7896,39251.0
2020-12-15 10:40:00,66.67,66.74,66.52,66.68,20429.0,55.798,55.8566,55.6724,55.8063,20429.0
2020-12-15 10:45:00,66.7,67.04,66.7,66.99,18188.0,55.8231,56.1076,55.8231,56.0658,18188.0
2020-12-15 10:50:00,66.99,67.03,66.44,66.77,91428.0,56.0658,56.0993,55.6055,55.8817,91428.0
2020-12-15 10:55:00,66.78,67.23,66.76,67.21,15781.0,55.89,56.2667,55.8733,56.2499,15781.0
2020-12-15 11:00:00,67.21,67.26,67.04,67.07,22126.0,56.2499,56.2918,56.1076,56.1327,22126.0
2020-12-15 11:05:00,67.04,67.14,66.87,67.13,29029.0,56.1076,56.1913,55.9654,56.183,29029.0
2020-12-15 11:10:00,67.18,67.49,67.18,67.46,29759.0,56.2248,56.4843,56.2248,56.4591,29759.0
2020-12-15 11:15:00,67.43,67.45,67.18,67.18,36211.0,56.434,56.4508,56.2248,56.2248,36211.0
2020-12-15 11:20:00,67.18,67.33,67.09,67.32,15038.0,56.2248,56.3503,56.1495,56.342,15038.0
2020-12-15 11:25:00,67.35,67.55,67.33,67.45,23331.0,56.3671,56.5345,56.3503,56.4508,23331.0
2020-12-15 11:30:00,67.4,67.47,67.14,67.17,16686.0,56.4089,56.4675,56.1913,56.2164,16686.0
2020-12-15 11:35:00,67.24,67.36,67.18,67.28,25226.0,56.275,56.3755,56.2248,56.3085,25226.0
2020-12-15 11:40:00,67.31,67.52,67.28,67.31,11692.0,56.3336,56.5094,56.3085,56.3336,11692.0
2020-12-15 11:45:00,67.29,67.39,67.28,67.34,9093.0,56.3169,56.4006,56.3085,56.3587,9093.0
2020-12-15 11:50:00,67.37,67.48,67.36,67.38,8071.0,56.3838,56.4759,56.3755,56.3922,8071.0
2020-12-15 11:55:00,67.33,67.34,67.12,67.18,13051.0,56.3503,56.3587,56.1746,56.2248,13051.0
2020-12-15 12:00:00,67.22,67.35,67.21,67.25,11387.0,56.2583,56.3671,56.2499,56.2834,11387.0
2020-12-15 12:05:00,67.25,67.27,67.01,67.09,13009.0,56.2834,56.3001,56.0825,56.1495,13009.0
2020-12-15 12:10:00,67.1,67.18,67.03,67.17,6907.0,56.1579,56.2248,56.0993,56.2164,6907.0
2020-12-15 12:15:00,67.19,67.25,67.14,67.21,10893.0,56.2332,56.2834,56.1913,56.2499,10893.0
2020-12-15 12:20:00,67.2,67.29,67.19,67.22,11913.0,56.2415,56.3169,56.2332,56.2583,11913.0
2020-12-15 12:25:00,67.23,67.37,67.22,67.32,6957.0,56.2667,56.3838,56.2583,56.342,6957.0
2020-12-15 12:30:00,67.34,67.41,67.27,67.41,7069.0,56.3587,56.4173,56.3001,56.4173,7069.0
2020-12-15 12:35:00,67.39,67.59,67.38,67.57,15136.0,56.4006,56.5679,56.3922,56.5512,15136.0
2020-12-15 12:40:00,67.59,67.8,67.56,67.77,22760.0,56.5679,56.7437,56.5428,56.7186,22760.0
2020-12-15 12:45:00,67.75,67.95,67.67,67.89,13191.0,56.7019,56.8692,56.6349,56.819,13191.0
2020-12-15 12:50:00,67.88,67.97,67.83,67.94,8865.0,56.8107,56.886,56.7688,56.8609,8865.0
2020-12-15 12:55:00,67.95,68.05,67.9,67.97,24507.0,56.8692,56.9529,56.8274,56.886,24507.0
2020-12-15 13:00:00,67.95,67.99,67.87,67.9,11122.0,56.8692,56.9027,56.8023,56.8274,11122.0
2020-12-15 13:05:00,67.9,68.18,67.88,68.02,16159.0,56.8274,57.0617,56.8107,56.9278,16159.0
2020-12-15 13:10:00,68.02,68.16,68.01,68.08,9417.0,56.9278,57.045,56.9195,56.978,9417.0
2020-12-15 13:15:00,68.11,68.17,68.01,68.09,9452.0,57.0031,57.0534,56.9195,56.9864,9452.0
2020-12-15 13:20:00,68.1,68.13,68.04,68.05,11172.0,56.9948,57.0199,56.9446,56.9529,11172.0
2020-12-15 13:25:00,68.06,68.09,67.95,67.95,7636.0,56.9613,56.9864,56.8692,56.8692,7636.0
2020-12-15 13:30:00,67.96,68.15,67.92,68.13,11482.0,56.8776,57.0366,56.8441,57.0199,11482.0
2020-12-15 13:35:00,68.13,68.23,68.0,68.08,13543.0,57.0199,57.1036,56.9111,56.978,13543.0
2020-12-15 13:40:00,68.05,68.15,68.01,68.08,13021.0,56.9529,57.0366,56.9195,56.978,13021.0
2020-12-15 13:45:00,68.1,68.24,68.05,68.17,13903.0,56.9948,57.1119,56.9529,57.0534,13903.0
2020-12-15 13:50:00,68.18,68.31,68.17,68.27,12537.0,57.0617,57.1705,57.0534,57.1371,12537.0
2020-12-15 13:55:00,68.27,68.28,68.18,68.26,11397.0,57.1371,57.1454,57.0617,57.1287,11397.0
2020-12-15 14:00:00,68.24,68.33,68.21,68.25,10112.0,57.1119,57.1873,57.0868,57.1203,10112.0
2020-12-15 14:05:00,68.21,68.21,68.03,68.03,13035.0,57.0868,57.0868,56.9362,56.9362,13035.0
2020-12-15 14:10:00,68.04,68.23,68.02,68.15,13132.0,56.9446,57.1036,56.9278,57.0366,13132.0
2020-12-15 14:15:00,68.19,68.19,68.03,68.11,14068.0,57.0701,57.0701,56.9362,57.0031,14068.0
2020-12-15 14:20:00,68.12,68.38,68.11,68.38,13996.0,57.0115,57.2291,57.0031,57.2291,13996.0
2020-12-15 14:25:00,68.38,68.57,68.38,68.48,34283.0,57.2291,57.3881,57.2291,57.3128,34283.0
2020-12-15 14:30:00,68.49,68.5,68.38,68.44,27958.0,57.3212,57.3296,57.2291,57.2793,27958.0
2020-12-15 14:35:00,68.44,68.61,68.42,68.6,17144.0,57.2793,57.4216,57.2626,57.4132,17144.0
2020-12-15 14:40:00,68.58,68.64,68.44,68.5,16358.0,57.3965,57.4467,57.2793,57.3296,16358.0
2020-12-15 14:45:00,68.51,68.69,68.5,68.58,27089.0,57.3379,57.4886,57.3296,57.3965,27089.0
2020-12-15 14:50:00,68.55,68.64,68.38,68.44,16735.0,57.3714,57.4467,57.2291,57.2793,16735.0
2020-12-15 14:55:00,68.46,68.52,68.42,68.5,16248.0,57.2961,57.3463,57.2626,57.3296,16248.0
2020-12-15 15:00:00,68.5,68.61,68.42,68.43,30452.0,57.3296,57.4216,57.2626,57.271,30452.0
2020-12-15 15:05:00,68.43,68.55,68.35,68.35,28538.0,57.271,57.3714,57.204,57.204,28538.0
2020-12-15 15:10:00,68.37,68.44,68.3,68.33,14501.0,57.2207,57.2793,57.1622,57.1873,14501.0
2020-12-15 15:15:00,68.33,68.41,68.27,68.27,17347.0,57.1873,57.2542,57.1371,57.1371,17347.0
2020-12-15 15:20:00,68.24,68.24,68.11,68.14,18528.0,57.1119,57.1119,57.0031,57.0283,18528.0
2020-12-15 15:25:00,68.12,68.16,68.04,68.07,20096.0,57.0115,57.045,56.9446,56.9697,20096.0
2020-12-15 15:30:00,68.07,68.11,68.0,68.06,15798.0,56.9697,57.0031,56.9111,56.9613,15798.0
2020-12-15 15:35:00,68.06,68.07,67.9,67.98,24312.0,56.9613,56.9697,56.8274,56.8943,24312.0
2020-12-15 15:40:00,67.96,68.11,67.86,68.08,29778.0,56.8776,57.0031,56.7939,56.978,29778.0
2020-12-15 15:45:00,68.09,68.25,68.08,68.22,38729.0,56.9864,57.1203,56.978,57.0952,38729.0
2020-12-15 15:50:00,68.22,68.26,68.03,68.05,53545.0,57.0952,57.1287,56.9362,56.9529,53545.0
2020-12-15 15:55:00,68.06,68.3,68.04,68.27,103287.0,56.9613,57.1622,56.9446,57.1371,103287.0
2020-12-16 09:30:00,68.45,68.5,67.27,67.97,123595.0,57.2877,57.3296,56.3001,56.886,123595.0
2020-12-16 09:35:00,67.92,67.98,67.34,67.45,18891.0,56.8441,56.8943,56.3587,56.4508,18891.0
2020-12-16 09:40:00,67.48,67.51,67.08,67.25,25670.0,56.4759,56.501,56.1411,56.2834,25670.0
2020-12-16 09:45:00,67.28,67.37,66.93,66.97,33178.0,56.3085,56.3838,56.0156,56.0491,33178.0
2020-12-16 09:50:00,67.01,67.4,66.92,67.05,26146.0,56.0825,56.4089,56.0072,56.116,26146.0
2020-12-16 09:55:00,67.06,67.6,67.06,67.6,16930.0,56.1244,56.5763,56.1244,56.5763,16930.0
2020-12-16 10:00:00,67.68,67.68,67.19,67.22,22220.0,56.6433,56.6433,56.2332,56.2583,22220.0
2020-12-16 10:05:00,67.24,67.53,67.2,67.42,25758.0,56.275,56.5177,56.2415,56.4257,25758.0
2020-12-16 10:10:00,67.4,67.65,67.36,67.42,38641.0,56.4089,56.6182,56.3755,56.4257,38641.0
2020-12-16 10:15:00,67.4,67.67,67.4,67.65,23762.0,56.4089,56.6349,56.4089,56.6182,23762.0
2020-12-16 10:20:00,67.67,67.84,67.51,67.81,48805.0,56.6349,56.7772,56.501,56.7521,48805.0
2020-12-16 10:25:00,67.77,67.99,67.69,67.72,16148.0,56.7186,56.9027,56.6516,56.6767,16148.0
2020-12-16 10:30:00,67.75,68.27,67.75,68.15,26799.0,56.7019,57.1371,56.7019,57.0366,26799.0
2020-12-16 10:35:00,68.18,68.18,67.55,67.55,28431.0,57.0617,57.0617,56.5345,56.5345,28431.0
2020-12-16 10:40:00,67.58,67.69,67.35,67.47,45853.0,56.5596,56.6516,56.3671,56.4675,45853.0
2020-12-16 10:45:00,67.46,67.51,67.24,67.31,14256.0,56.4591,56.501,56.275,56.3336,14256.0
2020-12-16 10:50:00,67.34,67.46,67.13,67.24,15508.0,56.3587,56.4591,56.183,56.275,15508.0
2020-12-16 10:55:00,67.27,67.43,67.12,67.42,20215.0,56.3001,56.434,56.1746,56.4257,20215.0
2020-12-16 11:00:00,67.39,67.47,67.26,67.39,15076.0,56.4006,56.4675,56.2918,56.4006,15076.0
2020-12-16 11:05:00,67.38,67.48,67.31,67.36,14674.0,56.3922,56.4759,56.3336,56.3755,14674.0
2020-12-16 11:10:00,67.38,67.6,67.37,67.59,15751.0,56.3922,56.5763,56.3838,56.5679,15751.0
2020-12-16 11:15:00,67.59,67.66,67.51,67.63,15060.0,56.5679,56.6265,56.501,56.6014,15060.0
2020-12-16 11:20:00,67.62,68.19,67.54,68.14,95246.0,56.5931,57.0701,56.5261,57.0283,95246.0
2020-12-16 11:25:00,68.13,68.3,68.06,68.3,14088.0,57.0199,57.1622,56.9613,57.1622,14088.0
2020-12-16 11:30:00,68.34,68.36,67.97,68.09,21755.0,57.1956,57.2124,56.886,56.9864,21755.0
2020-12-16 11:35:00,68.05,68.18,67.99,68.06,9302.0,56.9529,57.0617,56.9027,56.9613,9302.0
2020-12-16 11:40:00,68.11,68.21,68.09,68.1,10358.0,57.0031,57.0868,56.9864,56.9948,10358.0
2020-12-16 11:45:00,68.13,68.28,68.07,68.1,7407.0,57.0199,57.1454,56.9697,56.9948,7407.0
2020-12-16 11:50:00,68.06,68.15,67.9,68.15,16234.0,56.9613,57.0366,56.8274,57.0366,16234.0
2020-12-16 11:55:00,68.12,68.21,68.05,68.21,10371.0,57.0115,57.0868,56.9529,57.0868,10371.0
2020-12-16 12:00:00,68.22,68.31,68.08,68.14,14656.0,57.0952,57.1705,56.978,57.0283,14656.0
2020-12-16 12:05:00,68.15,68.18,68.1,68.17,8444.0,57.0366,57.0617,56.9948,57.0534,8444.0
2020-12-16 12:10:00,68.15,68.22,68.02,68.02,29001.0,57.0366,57.0952,56.9278,56.9278,29001.0
2020-12-16 12:15:00,67.98,68.15,67.91,67.99,68105.0,56.8943,57.0366,56.8358,56.9027,68105.0
2020-12-16 12:20:00,68.09,68.16,68.03,68.1,18279.0,56.9864,57.045,56.9362,56.9948,18279.0
2020-12-16 12:25:00,68.13,68.2,67.96,67.96,19589.0,57.0199,57.0785,56.8776,56.8776,19589.0
2020-12-16 12:30:00,68.0,68.24,67.94,68.23,8533.0,56.9111,57.1119,56.8609,57.1036,8533.0
2020-12-16 12:35:00,68.23,68.23,68.07,68.09,5057.0,57.1036,57.1036,56.9697,56.9864,5057.0
2020-12-16 12:40:00,68.11,68.21,68.07,68.2,10343.0,57.0031,57.0868,56.9697,57.0785,10343.0
2020-12-16 12:45:00,68.2,68.25,68.14,68.15,20731.0,57.0785,57.1203,57.0283,57.0366,20731.0
2020-12-16 12:50:00,68.14,68.17,68.01,68.14,62933.0,57.0283,57.0534,56.9195,57.0283,62933.0
2020-12-16 12:55:00,68.15,68.17,68.1,68.12,5488.0,57.0366,57.0534,56.9948,57.0115,5488.0
2020-12-16 13:00:00,68.14,68.18,68.1,68.17,7285.0,57.0283,57.0617,56.9948,57.0534,7285.0
2020-12-16 13:05:00,68.18,68.24,68.14,68.23,10473.0,57.0617,57.1119,57.0283,57.1036,10473.0
2020-12-16 13:10:00,68.19,68.2,68.08,68.16,13220.0,57.0701,57.0785,56.978,57.045,13220.0
2020-12-16 13:15:00,68.14,68.25,68.11,68.12,7045.0,57.0283,57.1203,57.0031,57.0115,7045.0
2020-12-16 13:20:00,68.07,68.11,67.78,67.78,11653.0,56.9697,57.0031,56.727,56.727,11653.0
2020-12-16 13:25:00,67.78,67.92,67.77,67.88,12116.0,56.727,56.8441,56.7186,56.8107,12116.0
2020-12-16 13:30:00,67.91,68.04,67.77,68.0,98260.0,56.8358,56.9446,56.7186,56.9111,98260.0
2020-12-16 13:35:00,67.93,67.98,67.85,67.92,9573.0,56.8525,56.8943,56.7855,56.8441,9573.0
2020-12-16 13:40:00,67.91,67.95,67.72,67.86,23025.0,56.8358,56.8692,56.6767,56.7939,23025.0
2020-12-16 13:45:00,67.87,68.1,67.87,68.03,26164.0,56.8023,56.9948,56.8023,56.9362,26164.0
2020-12-16 13:50:00,68.03,68.04,67.86,67.93,69650.0,56.9362,56.9446,56.7939,56.8525,69650.0
2020-12-16 13:55:00,67.92,67.98,67.82,67.93,8066.0,56.8441,56.8943,56.7604,56.8525,8066.0
2020-12-16 14:00:00,67.93,68.12,67.8,68.07,26591.0,56.8525,57.0115,56.7437,56.9697,26591.0
2020-12-16 14:05:00,68.01,68.04,67.68,67.68,12770.0,56.9195,56.9446,56.6433,56.6433,12770.0
2020-12-16 14:10:00,67.72,67.88,67.68,67.72,152711.0,56.6767,56.8107,56.6433,56.6767,152711.0
2020-12-16 14:15:00,67.66,67.75,67.45,67.47,12696.0,56.6265,56.7019,56.4508,56.4675,12696.0
2020-12-16 14:20:00,67.52,67.59,67.46,67.56,26406.0,56.5094,56.5679,56.4591,56.5428,26406.0
2020-12-16 14:25:00,67.51,67.58,67.31,67.51,38830.0,56.501,56.5596,56.3336,56.501,38830.0
2020-12-16 14:30:00,67.5,67.66,67.44,67.51,18151.0,56.4926,56.6265,56.4424,56.501,18151.0
2020-12-16 14:35:00,67.5,67.81,67.5,67.73,29886.0,56.4926,56.7521,56.4926,56.6851,29886.0
2020-12-16 14:40:00,67.76,67.76,67.52,67.58,22467.0,56.7102,56.7102,56.5094,56.5596,22467.0
2020-12-16 14:45:00,67.6,67.73,67.56,67.68,81904.0,56.5763,56.6851,56.5428,56.6433,81904.0
2020-12-16 14:50:00,67.69,67.8,67.62,67.67,24161.0,56.6516,56.7437,56.5931,56.6349,24161.0
2020-12-16 14:55:00,67.62,67.66,67.52,67.61,32508.0,56.5931,56.6265,56.5094,56.5847,32508.0
2020-12-16 15:00:00,67.61,67.61,67.47,67.56,22377.0,56.5847,56.5847,56.4675,56.5428,22377.0
2020-12-16 15:05:00,67.55,67.59,67.41,67.44,16912.0,56.5345,56.5679,56.4173,56.4424,16912.0
2020-12-16 15:10:00,67.47,67.61,67.46,67.61,12571.0,56.4675,56.5847,56.4591,56.5847,12571.0
2020-12-16 15:15:00,67.6,67.84,67.6,67.75,16547.0,56.5763,56.7772,56.5763,56.7019,16547.0
2020-12-16 15:20:00,67.78,67.86,67.67,67.67,34122.0,56.727,56.7939,56.6349,56.6349,34122.0
2020-12-16 15:25:00,67.68,67.7,67.51,67.51,16263.0,56.6433,56.66,56.501,56.501,16263.0
2020-12-16 15:30:00,67.55,67.83,67.5,67.78,33772.0,56.5345,56.7688,56.4926,56.727,33772.0
2020-12-16 15:35:00,67.78,67.78,67.26,67.32,37723.0,56.727,56.727,56.2918,56.342,37723.0
2020-12-16 15:40:00,67.34,67.39,67.19,67.21,47290.0,56.3587,56.4006,56.2332,56.2499,47290.0
2020-12-16 15:45:00,67.23,67.42,67.19,67.35,30212.0,56.2667,56.4257,56.2332,56.3671,30212.0
2020-12-16 15:50:00,67.36,67.42,67.25,67.4,43514.0,56.3755,56.4257,56.2834,56.4089,43514.0
2020-12-16 15:55:00,67.41,67.46,67.22,67.29,100524.0,56.4173,56.4591,56.2583,56.3169,100524.0
2020-12-17 09:30:00,67.86,67.87,67.25,67.27,115534.0,56.7939,56.8023,56.2834,56.3001,115534.0
2020-12-17 09:35:00,67.32,67.58,67.17,67.26,29306.0,56.342,56.5596,56.2164,56.2918,29306.0
2020-12-17 09:40:00,67.26,67.33,66.61,66.81,41433.0,56.2918,56.3503,55.7478,55.9151,41433.0
2020-12-17 09:45:00,66.85,66.88,66.63,66.85,24932.0,55.9486,55.9737,55.7645,55.9486,24932.0
2020-12-17 09:50:00,66.85,66.9,66.56,66.66,28175.0,55.9486,55.9905,55.7059,55.7896,28175.0
2020-12-17 09:55:00,66.6,66.72,66.4,66.61,39762.0,55.7394,55.8398,55.572,55.7478,39762.0
2020-12-17 10:00:00,66.62,66.89,66.6,66.6,36731.0,55.7561,55.9821,55.7394,55.7394,36731.0
2020-12-17 10:05:00,66.65,66.91,66.63,66.7,19490.0,55.7812,55.9988,55.7645,55.8231,19490.0
2020-12-17 10:10:00,66.69,66.79,66.56,66.66,15782.0,55.8147,55.8984,55.7059,55.7896,15782.0
2020-12-17 10:15:00,66.7,66.76,66.51,66.71,14827.0,55.8231,55.8733,55.6641,55.8314,14827.0
2020-12-17 10:20:00,66.7,66.85,66.65,66.75,52939.0,55.8231,55.9486,55.7812,55.8649,52939.0
2020-12-17 10:25:00,66.8,67.14,66.79,66.94,21013.0,55.9068,56.1913,55.8984,56.0239,21013.0
2020-12-17 10:30:00,66.95,67.04,66.84,66.87,16625.0,56.0323,56.1076,55.9403,55.9654,16625.0
2020-12-17 10:35:00,66.86,66.93,66.69,66.75,46431.0,55.957,56.0156,55.8147,55.8649,46431.0
2020-12-17 10:40:00,66.7,66.71,66.59,66.69,94789.0,55.8231,55.8314,55.731,55.8147,94789.0
2020-12-17 10:45:00,66.71,67.17,66.71,67.13,22863.0,55.8314,56.2164,55.8314,56.183,22863.0
2020-12-17 10:50:00,67.17,67.17,66.87,67.01,14425.0,56.2164,56.2164,55.9654,56.0825,14425.0
2020-12-17 10:55:00,66.99,67.15,66.88,67.11,16121.0,56.0658,56.1997,55.9737,56.1662,16121.0
2020-12-17 11:00:00,67.09,67.15,66.93,67.0,14754.0,56.1495,56.1997,56.0156,56.0742,14754.0
2020-12-17 11:05:00,67.04,67.05,66.85,66.99,13757.0,56.1076,56.116,55.9486,56.0658,13757.0
2020-12-17 11:10:00,67.02,67.35,67.02,67.25,17328.0,56.0909,56.3671,56.0909,56.2834,17328.0
2020-12-17 11:15:00,67.25,67.25,67.1,67.15,15738.0,56.2834,56.2834,56.1579,56.1997,15738.0
2020-12-17 11:20:00,67.12,67.2,67.0,67.06,26449.0,56.1746,56.2415,56.0742,56.1244,26449.0
2020-12-17 11:25:00,67.06,67.19,67.05,67.08,33078.0,56.1244,56.2332,56.116,56.1411,33078.0
2020-12-17 11:30:00,67.07,67.23,66.92,67.18,17622.0,56.1327,56.2667,56.0072,56.2248,17622.0
2020-12-17 11:35:00,67.2,67.33,67.1,67.3,16579.0,56.2415,56.3503,56.1579,56.3252,16579.0
2020-12-17 11:40:00,67.31,67.41,67.28,67.33,11226.0,56.3336,56.4173,56.3085,56.3503,11226.0
2020-12-17 11:45:00,67.3,67.33,67.2,67.26,6758.0,56.3252,56.3503,56.2415,56.2918,6758.0
2020-12-17 11:50:00,67.26,67.31,67.12,67.18,10026.0,56.2918,56.3336,56.1746,56.2248,10026.0
2020-12-17 11:55:00,67.17,67.4,67.15,67.36,33581.0,56.2164,56.4089,56.1997,56.3755,33581.0
2020-12-17 12:00:00,67.38,67.45,67.28,67.28,11530.0,56.3922,56.4508,56.3085,56.3085,11530.0
2020-12-17 12:05:00,67.28,67.3,67.21,67.25,9113.0,56.3085,56.3252,56.2499,56.2834,9113.0
2020-12-17 12:10:00,67.28,67.41,67.26,67.39,7073.0,56.3085,56.4173,56.2918,56.4006,7073.0
2020-12-17 12:15:00,67.38,67.41,67.28,67.39,20889.0,56.3922,56.4173,56.3085,56.4006,20889.0
2020-12-17 12:20:00,67.4,67.45,67.24,67.33,9311.0,56.4089,56.4508,56.275,56.3503,9311.0
2020-12-17 12:25:00,67.33,67.43,67.31,67.37,8124.0,56.3503,56.434,56.3336,56.3838,8124.0
2020-12-17 12:30:00,67.36,67.51,67.36,67.51,16857.0,56.3755,56.501,56.3755,56.501,16857.0
2020-12-17 12:35:00,67.52,67.62,67.5,67.56,19855.0,56.5094,56.5931,56.4926,56.5428,19855.0
2020-12-17 12:40:00,67.57,67.65,67.5,67.54,14203.0,56.5512,56.6182,56.4926,56.5261,14203.0
2020-12-17 12:45:00,67.49,67.49,67.37,67.39,15157.0,56.4843,56.4843,56.3838,56.4006,15157.0
2020-12-17 12:50:00,67.37,67.44,67.2,67.35,9625.0,56.3838,56.4424,56.2415,56.3671,9625.0
2020-12-17 12:55:00,67.38,67.51,67.38,67.5,7007.0,56.3922,56.501,56.3922,56.4926,7007.0
2020-12-17 13:00:00,67.51,67.51,67.3,67.3,7740.0,56.501,56.501,56.3252,56.3252,7740.0
2020-12-17 13:05:00,67.3,67.39,67.28,67.3,11185.0,56.3252,56.4006,56.3085,56.3252,11185.0
2020-12-17 13:10:00,67.27,67.36,67.25,67.36,10435.0,56.3001,56.3755,56.2834,56.3755,10435.0
2020-12-17 13:15:00,67.38,67.41,67.34,67.38,7730.0,56.3922,56.4173,56.3587,56.3922,7730.0
2020-12-17 13:20:00,67.36,67.43,67.34,67.37,9027.0,56.3755,56.434,56.3587,56.3838,9027.0
2020-12-17 13:25:00,67.38,67.41,67.32,67.36,8347.0,56.3922,56.4173,56.342,56.3755,8347.0
2020-12-17 13:30:00,67.36,67.4,67.29,67.4,12403.0,56.3755,56.4089,56.3169,56.4089,12403.0
2020-12-17 13:35:00,67.38,67.5,67.34,67.48,11673.0,56.3922,56.4926,56.3587,56.4759,11673.0
2020-12-17 13:40:00,67.46,67.46,67.25,67.38,17145.0,56.4591,56.4591,56.2834,56.3922,17145.0
2020-12-17 13:45:00,67.38,67.39,67.23,67.24,12962.0,56.3922,56.4006,56.2667,56.275,12962.0
2020-12-17 13:50:00,67.23,67.25,67.13,67.18,14505.0,56.2667,56.2834,56.183,56.2248,14505.0
2020-12-17 13:55:00,67.17,67.22,67.09,67.15,10945.0,56.2164,56.2583,56.1495,56.1997,10945.0
2020-12-17 14:00:00,67.17,67.17,67.06,67.13,12484.0,56.2164,56.2164,56.1244,56.183,12484.0
2020-12-17 14:05:00,67.15,67.17,67.11,67.15,13364.0,56.1997,56.2164,56.1662,56.1997,13364.0
2020-12-17 14:10:00,67.14,67.18,66.99,67.02,14808.0,56.1913,56.2248,56.0658,56.0909,14808.0
2020-12-17 14:15:00,67.04,67.08,66.99,67.02,29334.0,56.1076,56.1411,56.0658,56.0909,29334.0
2020-12-17 14:20:00,67.03,67.12,67.01,67.04,10611.0,56.0993,56.1746,56.0825,56.1076,10611.0
2020-12-17 14:25:00,67.01,67.04,66.95,67.01,9443.0,56.0825,56.1076,56.0323,56.0825,9443.0
2020-12-17 14:30:00,67.01,67.08,67.0,67.06,15114.0,56.0825,56.1411,56.0742,56.1244,15114.0
2020-12-17 14:35:00,67.06,67.23,67.06,67.21,12241.0,56.1244,56.2667,56.1244,56.2499,12241.0
2020-12-17 14:40:00,67.2,67.23,67.16,67.21,7587.0,56.2415,56.2667,56.2081,56.2499,7587.0
2020-12-17 14:45:00,67.23,67.33,67.19,67.22,23767.0,56.2667,56.3503,56.2332,56.2583,23767.0
2020-12-17 14:50:00,67.23,67.3,67.16,67.26,8801.0,56.2667,56.3252,56.2081,56.2918,8801.0
2020-12-17 14:55:00,67.26,67.33,67.24,67.31,11624.0,56.2918,56.3503,56.275,56.3336,11624.0
2020-12-17 15:00:00,67.31,67.51,67.3,67.43,22881.0,56.3336,56.501,56.3252,56.434,22881.0
2020-12-17 15:05:00,67.42,67.5,67.28,67.28,14827.0,56.4257,56.4926,56.3085,56.3085,14827.0
2020-12-17 15:10:00,67.29,67.32,67.24,67.3,16368.0,56.3169,56.342,56.275,56.3252,16368.0
2020-12-17 15:15:00,67.31,67.37,67.21,67.23,14486.0,56.3336,56.3838,56.2499,56.2667,14486.0
2020-12-17 15:20:00,67.24,67.33,67.2,67.24,20774.0,56.275,56.3503,56.2415,56.275,20774.0
2020-12-17 15:25:00,67.22,67.29,67.09,67.1,16872.0,56.2583,56.3169,56.1495,56.1579,16872.0
2020-12-17 15:30:00,67.09,67.09,66.84,66.88,24342.0,56.1495,56.1495,55.9403,55.9737,24342.0
2020-12-17 15:35:00,66.87,67.03,66.84,66.99,30084.0,55.9654,56.0993,55.9403,56.0658,30084.0
2020-12-17 15:40:00,66.98,67.03,66.9,66.95,34919.0,56.0574,56.0993,55.9905,56.0323,34919.0
2020-12-17 15:45:00,66.96,67.0,66.8,66.86,40082.0,56.0407,56.0742,55.9068,55.957,40082.0
2020-12-17 15:50:00,66.83,66.95,66.83,66.94,49220.0,55.9319,56.0323,55.9319,56.0239,49220.0
2020-12-17 15:55:00,66.94,67.18,66.86,67.16,155097.0,56.0239,56.2248,55.957,56.2081,155097.0
2020-12-18 09:30:00,67.09,67.39,66.73,67.38,619859.0,56.1495,56.4006,55.8482,56.3922,619859.0
2020-12-18 09:35:00,67.26,67.26,66.84,67.08,16503.0,56.2918,56.2918,55.9403,56.1411,16503.0
2020-12-18 09:40:00,66.98,67.52,66.8,67.23,29900.0,56.0574,56.5094,55.9068,56.2667,29900.0
2020-12-18 09:45:00,67.24,67.3,66.8,66.91,21221.0,56.275,56.3252,55.9068,55.9988,21221.0
2020-12-18 09:50:00,66.93,66.95,66.48,66.67,30394.0,56.0156,56.0323,55.639,55.798,30394.0
2020-12-18 09:55:00,66.62,66.97,66.5,66.89,36242.0,55.7561,56.0491,55.6557,55.9821,36242.0
2020-12-18 10:00:00,66.89,67.11,66.89,66.95,25361.0,55.9821,56.1662,55.9821,56.0323,25361.0
2020-12-18 10:05:00,67.02,67.3,66.94,67.26,65879.0,56.0909,56.3252,56.0239,56.2918,65879.0
2020-12-18 10:10:00,67.29,67.4,67.19,67.35,19418.0,56.3169,56.4089,56.2332,56.3671,19418.0
2020-12-18 10:15:00,67.32,67.32,67.13,67.28,22550.0,56.342,56.342,56.183,56.3085,22550.0
2020-12-18 10:20:00,67.25,67.26,67.03,67.11,15620.0,56.2834,56.2918,56.0993,56.1662,15620.0
2020-12-18 10:25:00,67.14,67.27,66.84,66.99,40876.0,56.1913,56.3001,55.9403,56.0658,40876.0
2020-12-18 10:30:00,67.0,67.0,66.87,66.92,20478.0,56.0742,56.0742,55.9654,56.0072,20478.0
2020-12-18 10:35:00,66.92,67.06,66.71,66.75,38091.0,56.0072,56.1244,55.8314,55.8649,38091.0
2020-12-18 10:40:00,66.73,67.09,66.73,67.07,82769.0,55.8482,56.1495,55.8482,56.1327,82769.0
2020-12-18 10:45:00,67.09,67.18,66.91,66.93,9054.0,56.1495,56.2248,55.9988,56.0156,9054.0
2020-12-18 10:50:00,66.94,67.14,66.86,67.1,11259.0,56.0239,56.1913,55.957,56.1579,11259.0
2020-12-18 10:55:00,67.13,67.16,66.99,67.02,13063.0,56.183,56.2081,56.0658,56.0909,13063.0
2020-12-18 11:00:00,67.03,67.15,66.97,66.97,8497.0,56.0993,56.1997,56.0491,56.0491,8497.0
2020-12-18 11:05:00,66.97,67.02,66.83,66.86,12776.0,56.0491,56.0909,55.9319,55.957,12776.0
2020-12-18 11:10:00,66.87,66.89,66.75,66.81,119873.0,55.9654,55.9821,55.8649,55.9151,119873.0
2020-12-18 11:15:00,66.77,67.03,66.65,66.96,62877.0,55.8817,56.0993,55.7812,56.0407,62877.0
2020-12-18 11:20:00,67.02,67.23,67.02,67.16,11849.0,56.0909,56.2667,56.0909,56.2081,11849.0
2020-12-18 11:25:00,67.19,67.24,66.85,66.87,17185.0,56.2332,56.275,55.9486,55.9654,17185.0
2020-12-18 11:30:00,66.87,66.92,66.73,66.81,8762.0,55.9654,56.0072,55.8482,55.9151,8762.0
2020-12-18 11:35:00,66.83,66.87,66.76,66.77,14654.0,55.9319,55.9654,55.8733,55.8817,14654.0
2020-12-18 11:40:00,66.76,66.83,66.68,66.81,19457.0,55.8733,55.9319,55.8063,55.9151,19457.0
2020-12-18 11:45:00,66.81,66.92,66.77,66.92,9841.0,55.9151,56.0072,55.8817,56.0072,9841.0
2020-12-18 11:50:00,66.89,66.9,66.76,66.78,7313.0,55.9821,55.9905,55.8733,55.89,7313.0
2020-12-18 11:55:00,66.77,66.85,66.76,66.83,16041.0,55.8817,55.9486,55.8733,55.9319,16041.0
2020-12-18 12:00:00,66.82,66.91,66.74,66.91,22729.0,55.9235,55.9988,55.8566,55.9988,22729.0
2020-12-18 12:05:00,66.9,66.97,66.75,66.79,21144.0,55.9905,56.0491,55.8649,55.8984,21144.0
2020-12-18 12:10:00,66.78,66.82,66.73,66.78,11419.0,55.89,55.9235,55.8482,55.89,11419.0
2020-12-18 12:15:00,66.78,67.02,66.78,67.0,10931.0,55.89,56.0909,55.89,56.0742,10931.0
2020-12-18 12:20:00,66.98,67.0,66.78,66.82,11871.0,56.0574,56.0742,55.89,55.9235,11871.0
2020-12-18 12:25:00,66.76,66.83,66.72,66.73,15024.0,55.8733,55.9319,55.8398,55.8482,15024.0
2020-12-18 12:30:00,66.73,66.84,66.71,66.78,14227.0,55.8482,55.9403,55.8314,55.89,14227.0
2020-12-18 12:35:00,66.77,66.94,66.77,66.94,6774.0,55.8817,56.0239,55.8817,56.0239,6774.0
2020-12-18 12:40:00,66.93,66.96,66.85,66.89,10091.0,56.0156,56.0407,55.9486,55.9821,10091.0
2020-12-18 12:45:00,66.87,66.9,66.78,66.8,8189.0,55.9654,55.9905,55.89,55.9068,8189.0
2020-12-18 12:50:00,66.84,66.84,66.67,66.67,9076.0,55.9403,55.9403,55.798,55.798,9076.0
2020-12-18 12:55:00,66.67,66.69,66.61,66.69,19157.0,55.798,55.8147,55.7478,55.8147,19157.0
2020-12-18 13:00:00,66.67,66.72,66.6,66.66,9900.0,55.798,55.8398,55.7394,55.7896,9900.0
2020-12-18 13:05:00,66.67,66.76,66.64,66.74,17614.0,55.798,55.8733,55.7729,55.8566,17614.0
2020-12-18 13:10:00,66.72,66.79,66.65,66.66,43637.0,55.8398,55.8984,55.7812,55.7896,43637.0
2020-12-18 13:15:00,66.63,66.63,66.45,66.45,20933.0,55.7645,55.7645,55.6138,55.6138,20933.0
2020-12-18 13:20:00,66.43,66.54,66.4,66.54,15625.0,55.5971,55.6892,55.572,55.6892,15625.0
2020-12-18 13:25:00,66.53,66.68,66.53,66.66,15089.0,55.6808,55.8063,55.6808,55.7896,15089.0
2020-12-18 13:30:00,66.64,66.67,66.45,66.51,10090.0,55.7729,55.798,55.6138,55.6641,10090.0
2020-12-18 13:35:00,66.52,66.54,66.45,66.48,8123.0,55.6724,55.6892,55.6138,55.639,8123.0
2020-12-18 13:40:00,66.49,66.59,66.45,66.5,20390.0,55.6473,55.731,55.6138,55.6557,20390.0
2020-12-18 13:45:00,66.5,66.52,66.44,66.45,11001.0,55.6557,55.6724,55.6055,55.6138,11001.0
2020-12-18 13:50:00,66.45,66.55,66.43,66.47,14235.0,55.6138,55.6975,55.5971,55.6306,14235.0
2020-12-18 13:55:00,66.46,66.51,66.46,66.48,10271.0,55.6222,55.6641,55.6222,55.639,10271.0
2020-12-18 14:00:00,66.49,66.5,66.34,66.36,30200.0,55.6473,55.6557,55.5218,55.5385,30200.0
2020-12-18 14:05:00,66.36,66.55,66.32,66.41,25696.0,55.5385,55.6975,55.505,55.5804,25696.0
2020-12-18 14:10:00,66.42,66.46,66.35,66.35,15815.0,55.5887,55.6222,55.5302,55.5302,15815.0
2020-12-18 14:15:00,66.36,66.56,66.34,66.5,23459.0,55.5385,55.7059,55.5218,55.6557,23459.0
2020-12-18 14:20:00,66.54,66.68,66.54,66.58,19224.0,55.6892,55.8063,55.6892,55.7226,19224.0
2020-12-18 14:25:00,66.57,66.72,66.52,66.69,16281.0,55.7143,55.8398,55.6724,55.8147,16281.0
2020-12-18 14:30:00,66.67,66.76,66.57,66.58,23548.0,55.798,55.8733,55.7143,55.7226,23548.0
2020-12-18 14:35:00,66.55,66.55,66.45,66.54,27241.0,55.6975,55.6975,55.6138,55.6892,27241.0
2020-12-18 14:40:00,66.53,66.58,66.45,66.48,16047.0,55.6808,55.7226,55.6138,55.639,16047.0
2020-12-18 14:45:00,66.48,66.62,66.4,66.58,17827.0,55.639,55.7561,55.572,55.7226,17827.0
2020-12-18 14:50:00,66.56,66.58,66.46,66.5,14993.0,55.7059,55.7226,55.6222,55.6557,14993.0
2020-12-18 14:55:00,66.5,66.53,66.39,66.48,24416.0,55.6557,55.6808,55.5636,55.639,24416.0
2020-12-18 15:00:00,66.5,66.53,66.35,66.45,18492.0,55.6557,55.6808,55.5302,55.6138,18492.0
2020-12-18 15:05:00,66.47,66.74,66.46,66.59,20886.0,55.6306,55.8566,55.6222,55.731,20886.0
2020-12-18 15:10:00,66.56,66.57,66.46,66.57,23369.0,55.7059,55.7143,55.6222,55.7143,23369.0
2020-12-18 15:15:00,66.57,66.71,66.5,66.55,28025.0,55.7143,55.8314,55.6557,55.6975,28025.0
2020-12-18 15:20:00,66.56,66.65,66.51,66.57,33198.0,55.7059,55.7812,55.6641,55.7143,33198.0
2020-12-18 15:25:00,66.57,66.57,66.15,66.2,48298.0,55.7143,55.7143,55.3628,55.4046,48298.0
2020-12-18 15:30:00,66.2,66.33,66.06,66.31,49777.0,55.4046,55.5134,55.2874,55.4967,49777.0
2020-12-18 15:35:00,66.29,66.3,66.1,66.2,50732.0,55.4799,55.4883,55.3209,55.4046,50732.0
2020-12-18 15:40:00,66.21,66.42,66.15,66.36,67784.0,55.413,55.5887,55.3628,55.5385,67784.0
2020-12-18 15:45:00,66.36,66.79,66.36,66.68,76267.0,55.5385,55.8984,55.5385,55.8063,76267.0
2020-12-18 15:50:00,66.73,67.11,66.67,67.07,157682.0,55.8482,56.1662,55.798,56.1327,157682.0
2020-12-18 15:55:00,67.07,67.26,66.85,66.88,376173.0,56.1327,56.2918,55.9486,55.9737,376173.0
2020-12-21 09:30:00,64.76,64.8,63.8,64.64,186089.0,54.1994,54.2329,53.396,54.099,186089.0
2020-12-21 09:35:00,64.75,65.59,64.73,65.11,68133.0,54.1911,54.8941,54.1743,54.4924,68133.0
2020-12-21 09:40:00,65.1,65.6,65.1,65.34,43933.0,54.484,54.9025,54.484,54.6849,43933.0
2020-12-21 09:45:00,65.51,65.95,65.46,65.92,24505.0,54.8271,55.1954,54.7853,55.1703,24505.0
2020-12-21 09:50:00,65.98,66.24,65.88,66.02,79382.0,55.2205,55.4381,55.1368,55.254,79382.0
2020-12-21 09:55:00,66.08,66.11,65.68,65.68,24328.0,55.3042,55.3293,54.9694,54.9694,24328.0
2020-12-21 10:00:00,65.59,65.8,65.01,65.15,45397.0,54.8941,55.0698,54.4087,54.5258,45397.0
2020-12-21 10:05:00,65.14,65.46,64.97,65.25,28946.0,54.5175,54.7853,54.3752,54.6095,28946.0
2020-12-21 10:10:00,65.25,65.72,65.23,65.44,16638.0,54.6095,55.0029,54.5928,54.7686,16638.0
2020-12-21 10:15:00,65.39,65.68,65.22,65.22,17643.0,54.7267,54.9694,54.5844,54.5844,17643.0
2020-12-21 10:20:00,65.26,65.58,65.0,65.48,57734.0,54.6179,54.8857,54.4003,54.802,57734.0
2020-12-21 10:25:00,65.47,65.67,65.36,65.57,21118.0,54.7937,54.961,54.7016,54.8774,21118.0
2020-12-21 10:30:00,65.51,65.85,65.42,65.76,34704.0,54.8271,55.1117,54.7518,55.0364,34704.0
2020-12-21 10:35:00,65.86,66.23,65.85,66.12,20880.0,55.1201,55.4297,55.1117,55.3377,20880.0
2020-12-21 10:40:00,66.07,66.44,65.96,66.37,53788.0,55.2958,55.6055,55.2038,55.5469,53788.0
2020-12-21 10:45:00,66.36,66.71,66.26,66.7,61373.0,55.5385,55.8314,55.4548,55.8231,61373.0
2020-12-21 10:50:00,66.72,66.83,66.56,66.65,40013.0,55.8398,55.9319,55.7059,55.7812,40013.0
2020-12-21 10:55:00,66.66,66.81,66.57,66.65,27730.0,55.7896,55.9151,55.7143,55.7812,27730.0
2020-12-21 11:00:00,66.62,66.73,66.58,66.61,14434.0,55.7561,55.8482,55.7226,55.7478,14434.0
2020-12-21 11:05:00,66.61,66.86,66.61,66.86,28347.0,55.7478,55.957,55.7478,55.957,28347.0
2020-12-21 11:10:00,66.86,67.05,66.85,66.93,31458.0,55.957,56.116,55.9486,56.0156,31458.0
2020-12-21 11:15:00,66.93,66.93,66.64,66.76,35021.0,56.0156,56.0156,55.7729,55.8733,35021.0
2020-12-21 11:20:00,66.72,66.79,66.46,66.46,17510.0,55.8398,55.8984,55.6222,55.6222,17510.0
2020-12-21 11:25:00,66.46,66.48,66.14,66.21,21454.0,55.6222,55.639,55.3544,55.413,21454.0
2020-12-21 11:30:00,66.23,66.42,66.22,66.27,33329.0,55.4297,55.5887,55.4214,55.4632,33329.0
2020-12-21 11:35:00,66.23,66.35,66.14,66.28,33853.0,55.4297,55.5302,55.3544,55.4716,33853.0
2020-12-21 11:40:00,66.27,66.33,66.19,66.31,17931.0,55.4632,55.5134,55.3962,55.4967,17931.0
2020-12-21 11:45:00,66.31,66.32,66.1,66.21,26200.0,55.4967,55.505,55.3209,55.413,26200.0
2020-12-21 11:50:00,66.21,66.3,65.94,65.97,18497.0,55.413,55.4883,55.187,55.2121,18497.0
2020-12-21 11:55:00,65.93,66.07,65.87,65.98,23858.0,55.1786,55.2958,55.1284,55.2205,23858.0
2020-12-21 12:00:00,66.02,66.09,65.8,65.96,15036.0,55.254,55.3126,55.0698,55.2038,15036.0
2020-12-21 12:05:00,65.94,66.01,65.79,65.84,9170.0,55.187,55.2456,55.0615,55.1033,9170.0
2020-12-21 12:10:00,65.84,65.95,65.83,65.88,18573.0,55.1033,55.1954,55.095,55.1368,18573.0
2020-12-21 12:15:00,65.91,65.93,65.83,65.88,11982.0,55.1619,55.1786,55.095,55.1368,11982.0
2020-12-21 12:20:00,65.9,66.0,65.83,65.91,9651.0,55.1535,55.2372,55.095,55.1619,9651.0
2020-12-21 12:25:00,65.9,66.04,65.83,66.02,9115.0,55.1535,55.2707,55.095,55.254,9115.0
2020-12-21 12:30:00,66.05,66.11,65.96,66.08,8663.0,55.2791,55.3293,55.2038,55.3042,8663.0
2020-12-21 12:35:00,66.05,66.06,65.97,66.02,14751.0,55.2791,55.2874,55.2121,55.254,14751.0
2020-12-21 12:40:00,66.0,66.0,65.85,65.92,15850.0,55.2372,55.2372,55.1117,55.1703,15850.0
2020-12-21 12:45:00,65.92,66.06,65.85,66.01,11353.0,55.1703,55.2874,55.1117,55.2456,11353.0
2020-12-21 12:50:00,65.99,66.04,65.92,65.98,13398.0,55.2289,55.2707,55.1703,55.2205,13398.0
2020-12-21 12:55:00,65.99,66.03,65.94,65.97,12766.0,55.2289,55.2623,55.187,55.2121,12766.0
2020-12-21 13:00:00,65.95,66.26,65.91,66.19,16082.0,55.1954,55.4548,55.1619,55.3962,16082.0
2020-12-21 13:05:00,66.17,66.25,66.08,66.16,15923.0,55.3795,55.4465,55.3042,55.3711,15923.0
2020-12-21 13:10:00,66.19,66.42,66.17,66.42,38270.0,55.3962,55.5887,55.3795,55.5887,38270.0
2020-12-21 13:15:00,66.42,66.56,66.3,66.31,13384.0,55.5887,55.7059,55.4883,55.4967,13384.0
2020-12-21 13:20:00,66.3,66.33,66.19,66.33,8384.0,55.4883,55.5134,55.3962,55.5134,8384.0
2020-12-21 13:25:00,66.34,66.45,66.33,66.4,13788.0,55.5218,55.6138,55.5134,55.572,13788.0
2020-12-21 13:30:00,66.38,66.48,66.36,66.36,11955.0,55.5553,55.639,55.5385,55.5385,11955.0
2020-12-21 13:35:00,66.36,66.54,66.32,66.54,19810.0,55.5385,55.6892,55.505,55.6892,19810.0
2020-12-21 13:40:00,66.58,66.77,66.58,66.73,24579.0,55.7226,55.8817,55.7226,55.8482,24579.0
2020-12-21 13:45:00,66.7,66.75,66.55,66.55,5830.0,55.8231,55.8649,55.6975,55.6975,5830.0
2020-12-21 13:50:00,66.58,66.7,66.55,66.67,20668.0,55.7226,55.8231,55.6975,55.798,20668.0
2020-12-21 13:55:00,66.66,66.66,66.51,66.53,13171.0,55.7896,55.7896,55.6641,55.6808,13171.0
2020-12-21 14:00:00,66.53,66.63,66.46,66.58,20456.0,55.6808,55.7645,55.6222,55.7226,20456.0
2020-12-21 14:05:00,66.58,66.66,66.56,66.66,17975.0,55.7226,55.7896,55.7059,55.7896,17975.0
2020-12-21 14:10:00,66.68,66.93,66.68,66.9,29881.0,55.8063,56.0156,55.8063,55.9905,29881.0
2020-12-21 14:15:00,66.91,67.1,66.88,67.04,41622.0,55.9988,56.1579,55.9737,56.1076,41622.0
2020-12-21 14:20:00,67.02,67.26,67.02,67.17,20377.0,56.0909,56.2918,56.0909,56.2164,20377.0
2020-12-21 14:25:00,67.17,67.2,67.01,67.01,9139.0,56.2164,56.2415,56.0825,56.0825,9139.0
2020-12-21 14:30:00,67.04,67.25,66.98,67.2,21460.0,56.1076,56.2834,56.0574,56.2415,21460.0
2020-12-21 14:35:00,67.2,67.26,67.05,67.13,18730.0,56.2415,56.2918,56.116,56.183,18730.0
2020-12-21 14:40:00,67.14,67.15,66.95,66.97,19675.0,56.1913,56.1997,56.0323,56.0491,19675.0
2020-12-21 14:45:00,67.0,67.03,66.9,66.9,15095.0,56.0742,56.0993,55.9905,55.9905,15095.0
2020-12-21 14:50:00,66.88,66.93,66.82,66.88,17670.0,55.9737,56.0156,55.9235,55.9737,17670.0
2020-12-21 14:55:00,66.88,66.9,66.69,66.69,14442.0,55.9737,55.9905,55.8147,55.8147,14442.0
2020-12-21 15:00:00,66.7,66.95,66.69,66.9,37360.0,55.8231,56.0323,55.8147,55.9905,37360.0
2020-12-21 15:05:00,66.9,66.9,66.67,66.68,25854.0,55.9905,55.9905,55.798,55.8063,25854.0
2020-12-21 15:10:00,66.67,66.8,66.62,66.76,22684.0,55.798,55.9068,55.7561,55.8733,22684.0
2020-12-21 15:15:00,66.74,66.78,66.68,66.77,16897.0,55.8566,55.89,55.8063,55.8817,16897.0
2020-12-21 15:20:00,66.81,66.91,66.58,66.63,25457.0,55.9151,55.9988,55.7226,55.7645,25457.0
2020-12-21 15:25:00,66.63,66.76,66.62,66.73,27617.0,55.7645,55.8733,55.7561,55.8482,27617.0
2020-12-21 15:30:00,66.73,66.75,66.49,66.59,37816.0,55.8482,55.8649,55.6473,55.731,37816.0
2020-12-21 15:35:00,66.59,66.72,66.54,66.68,40344.0,55.731,55.8398,55.6892,55.8063,40344.0
2020-12-21 15:40:00,66.68,66.76,66.49,66.5,49669.0,55.8063,55.8733,55.6473,55.6557,49669.0
2020-12-21 15:45:00,66.5,66.55,66.39,66.45,52308.0,55.6557,55.6975,55.5636,55.6138,52308.0
2020-12-21 15:50:00,66.43,66.48,66.23,66.36,66081.0,55.5971,55.639,55.4297,55.5385,66081.0
2020-12-21 15:55:00,66.37,66.55,66.28,66.5,178547.0,55.5469,55.6975,55.4716,55.6557,178547.0
2020-12-22 09:30:00,66.52,66.81,66.15,66.7,68400.0,55.6724,55.9151,55.3628,55.8231,68400.0
2020-12-22 09:35:00,66.48,66.85,66.45,66.79,24258.0,55.639,55.9486,55.6138,55.8984,24258.0
2020-12-22 09:40:00,66.79,67.4,66.75,67.2,52448.0,55.8984,56.4089,55.8649,56.2415,52448.0
2020-12-22 09:45:00,67.17,67.41,67.13,67.38,17335.0,56.2164,56.4173,56.183,56.3922,17335.0
2020-12-22 09:50:00,67.32,67.37,67.01,67.04,40994.0,56.342,56.3838,56.0825,56.1076,40994.0
2020-12-22 09:55:00,67.0,67.15,66.9,67.03,32612.0,56.0742,56.1997,55.9905,56.0993,32612.0
2020-12-22 10:00:00,67.0,67.26,67.0,67.2,20270.0,56.0742,56.2918,56.0742,56.2415,20270.0
2020-12-22 10:05:00,67.19,67.38,67.17,67.34,17987.0,56.2332,56.3922,56.2164,56.3587,17987.0
2020-12-22 10:10:00,67.31,67.54,67.16,67.19,49012.0,56.3336,56.5261,56.2081,56.2332,49012.0
2020-12-22 10:15:00,67.2,67.4,67.19,67.38,22163.0,56.2415,56.4089,56.2332,56.3922,22163.0
2020-12-22 10:20:00,67.4,67.57,67.36,67.52,14347.0,56.4089,56.5512,56.3755,56.5094,14347.0
2020-12-22 10:25:00,67.53,67.75,67.44,67.57,29273.0,56.5177,56.7019,56.4424,56.5512,29273.0
2020-12-22 10:30:00,67.65,67.66,67.36,67.36,14049.0,56.6182,56.6265,56.3755,56.3755,14049.0
2020-12-22 10:35:00,67.26,67.38,67.2,67.38,16676.0,56.2918,56.3922,56.2415,56.3922,16676.0
2020-12-22 10:40:00,67.37,67.43,67.25,67.34,14876.0,56.3838,56.434,56.2834,56.3587,14876.0
2020-12-22 10:45:00,67.33,67.37,67.2,67.25,16605.0,56.3503,56.3838,56.2415,56.2834,16605.0
2020-12-22 10:50:00,67.23,67.53,67.22,67.44,33615.0,56.2667,56.5177,56.2583,56.4424,33615.0
2020-12-22 10:55:00,67.44,67.53,67.33,67.53,34478.0,56.4424,56.5177,56.3503,56.5177,34478.0
2020-12-22 11:00:00,67.6,67.77,67.57,67.67,18094.0,56.5763,56.7186,56.5512,56.6349,18094.0
2020-12-22 11:05:00,67.64,67.68,67.42,67.47,14199.0,56.6098,56.6433,56.4257,56.4675,14199.0
2020-12-22 11:10:00,67.51,67.62,67.5,67.55,14313.0,56.501,56.5931,56.4926,56.5345,14313.0
2020-12-22 11:15:00,67.56,67.7,67.47,67.58,16583.0,56.5428,56.66,56.4675,56.5596,16583.0
2020-12-22 11:20:00,67.55,67.58,67.43,67.54,14996.0,56.5345,56.5596,56.434,56.5261,14996.0
2020-12-22 11:25:00,67.53,67.62,67.39,67.42,22620.0,56.5177,56.5931,56.4006,56.4257,22620.0
2020-12-22 11:30:00,67.42,67.5,67.35,67.47,25900.0,56.4257,56.4926,56.3671,56.4675,25900.0
2020-12-22 11:35:00,67.5,67.59,67.29,67.3,17350.0,56.4926,56.5679,56.3169,56.3252,17350.0
2020-12-22 11:40:00,67.3,67.3,67.11,67.18,12000.0,56.3252,56.3252,56.1662,56.2248,12000.0
2020-12-22 11:45:00,67.16,67.44,67.13,67.41,14682.0,56.2081,56.4424,56.183,56.4173,14682.0
2020-12-22 11:50:00,67.43,67.43,67.18,67.23,9075.0,56.434,56.434,56.2248,56.2667,9075.0
2020-12-22 11:55:00,67.19,67.22,67.06,67.1,14883.0,56.2332,56.2583,56.1244,56.1579,14883.0
2020-12-22 12:00:00,67.1,67.26,67.0,67.22,61856.0,56.1579,56.2918,56.0742,56.2583,61856.0
2020-12-22 12:05:00,67.24,67.32,67.1,67.1,5324.0,56.275,56.342,56.1579,56.1579,5324.0
2020-12-22 12:10:00,67.12,67.14,66.97,67.04,9058.0,56.1746,56.1913,56.0491,56.1076,9058.0
2020-12-22 12:15:00,67.02,67.12,66.96,67.1,12054.0,56.0909,56.1746,56.0407,56.1579,12054.0
2020-12-22 12:20:00,67.11,67.11,66.9,66.94,8740.0,56.1662,56.1662,55.9905,56.0239,8740.0
2020-12-22 12:25:00,66.94,67.02,66.9,67.0,11607.0,56.0239,56.0909,55.9905,56.0742,11607.0
2020-12-22 12:30:00,67.0,67.01,66.92,66.96,14246.0,56.0742,56.0825,56.0072,56.0407,14246.0
2020-12-22 12:35:00,66.98,67.21,66.98,67.06,10314.0,56.0574,56.2499,56.0574,56.1244,10314.0
2020-12-22 12:40:00,67.09,67.11,66.98,67.02,11428.0,56.1495,56.1662,56.0574,56.0909,11428.0
2020-12-22 12:45:00,67.03,67.13,66.94,67.13,15557.0,56.0993,56.183,56.0239,56.183,15557.0
2020-12-22 12:50:00,67.13,67.14,67.0,67.01,8867.0,56.183,56.1913,56.0742,56.0825,8867.0
2020-12-22 12:55:00,67.01,67.13,67.0,67.13,13509.0,56.0825,56.183,56.0742,56.183,13509.0
2020-12-22 13:00:00,67.14,67.16,67.07,67.1,27819.0,56.1913,56.2081,56.1327,56.1579,27819.0
2020-12-22 13:05:00,67.09,67.22,67.07,67.19,13990.0,56.1495,56.2583,56.1327,56.2332,13990.0
2020-12-22 13:10:00,67.17,67.25,67.13,67.2,11445.0,56.2164,56.2834,56.183,56.2415,11445.0
2020-12-22 13:15:00,67.2,67.45,67.2,67.4,34686.0,56.2415,56.4508,56.2415,56.4089,34686.0
2020-12-22 13:20:00,67.41,67.43,67.34,67.42,21744.0,56.4173,56.434,56.3587,56.4257,21744.0
2020-12-22 13:25:00,67.42,67.56,67.39,67.54,27252.0,56.4257,56.5428,56.4006,56.5261,27252.0
2020-12-22 13:30:00,67.56,67.79,67.51,67.79,47840.0,56.5428,56.7353,56.501,56.7353,47840.0
2020-12-22 13:35:00,67.8,67.98,67.75,67.92,59552.0,56.7437,56.8943,56.7019,56.8441,59552.0
2020-12-22 13:40:00,67.94,68.01,67.86,67.89,33939.0,56.8609,56.9195,56.7939,56.819,33939.0
2020-12-22 13:45:00,67.91,68.12,67.91,67.99,55624.0,56.8358,57.0115,56.8358,56.9027,55624.0
2020-12-22 13:50:00,68.02,68.18,68.0,68.14,43751.0,56.9278,57.0617,56.9111,57.0283,43751.0
2020-12-22 13:55:00,68.12,68.12,67.88,67.98,30126.0,57.0115,57.0115,56.8107,56.8943,30126.0
2020-12-22 14:00:00,67.98,68.1,67.95,67.98,34938.0,56.8943,56.9948,56.8692,56.8943,34938.0
2020-12-22 14:05:00,68.0,68.1,67.92,68.04,48742.0,56.9111,56.9948,56.8441,56.9446,48742.0
2020-12-22 14:10:00,68.03,68.12,67.92,67.95,48788.0,56.9362,57.0115,56.8441,56.8692,48788.0
2020-12-22 14:15:00,67.98,68.06,67.94,67.98,23248.0,56.8943,56.9613,56.8609,56.8943,23248.0
2020-12-22 14:20:00,67.96,68.02,67.83,67.91,29044.0,56.8776,56.9278,56.7688,56.8358,29044.0
2020-12-22 14:25:00,67.91,68.01,67.74,67.78,41124.0,56.8358,56.9195,56.6935,56.727,41124.0
2020-12-22 14:30:00,67.74,67.8,67.65,67.74,11048.0,56.6935,56.7437,56.6182,56.6935,11048.0
2020-12-22 14:35:00,67.78,67.82,67.65,67.69,15101.0,56.727,56.7604,56.6182,56.6516,15101.0
2020-12-22 14:40:00,67.71,67.85,67.69,67.83,16374.0,56.6684,56.7855,56.6516,56.7688,16374.0
2020-12-22 14:45:00,67.81,67.91,67.75,67.88,12729.0,56.7521,56.8358,56.7019,56.8107,12729.0
2020-12-22 14:50:00,67.86,67.92,67.81,67.85,13186.0,56.7939,56.8441,56.7521,56.7855,13186.0
2020-12-22 14:55:00,67.86,67.88,67.78,67.82,20055.0,56.7939,56.8107,56.727,56.7604,20055.0
2020-12-22 15:00:00,67.82,67.99,67.8,67.97,35485.0,56.7604,56.9027,56.7437,56.886,35485.0
2020-12-22 15:05:00,67.95,67.95,67.81,67.82,22107.0,56.8692,56.8692,56.7521,56.7604,22107.0
2020-12-22 15:10:00,67.82,67.92,67.78,67.87,46347.0,56.7604,56.8441,56.727,56.8023,46347.0
2020-12-22 15:15:00,67.85,67.87,67.7,67.85,69825.0,56.7855,56.8023,56.66,56.7855,69825.0
2020-12-22 15:20:00,67.85,67.93,67.81,67.84,52681.0,56.7855,56.8525,56.7521,56.7772,52681.0
2020-12-22 15:25:00,67.82,67.85,67.63,67.7,47230.0,56.7604,56.7855,56.6014,56.66,47230.0
2020-12-22 15:30:00,67.7,67.79,67.66,67.79,42542.0,56.66,56.7353,56.6265,56.7353,42542.0
2020-12-22 15:35:00,67.78,67.84,67.69,67.72,68882.0,56.727,56.7772,56.6516,56.6767,68882.0
2020-12-22 15:40:00,67.71,67.76,67.42,67.42,59629.0,56.6684,56.7102,56.4257,56.4257,59629.0
2020-12-22 15:45:00,67.43,67.76,67.4,67.65,109127.0,56.434,56.7102,56.4089,56.6182,109127.0
2020-12-22 15:50:00,67.65,67.71,67.48,67.55,89377.0,56.6182,56.6684,56.4759,56.5345,89377.0
2020-12-22 15:55:00,67.54,67.68,67.49,67.52,218417.0,56.5261,56.6433,56.4843,56.5094,218417.0
2020-12-23 09:30:00,68.38,69.43,68.01,69.33,116210.0,57.2291,58.1079,56.9195,58.0242,116210.0
2020-12-23 09:35:00,69.33,69.38,68.85,69.12,47116.0,58.0242,58.066,57.6225,57.8484,47116.0
2020-12-23 09:40:00,69.12,69.13,68.84,68.9,36358.0,57.8484,57.8568,57.6141,57.6643,36358.0
2020-12-23 09:45:00,68.88,69.21,68.86,69.21,73992.0,57.6476,57.9238,57.6308,57.9238,73992.0
2020-12-23 09:50:00,69.22,69.51,69.2,69.38,85398.0,57.9321,58.1748,57.9154,58.066,85398.0
2020-12-23 09:55:00,69.38,69.4,69.05,69.07,26678.0,58.066,58.0828,57.7899,57.8066,26678.0
2020-12-23 10:00:00,69.05,69.35,69.04,69.15,30473.0,57.7899,58.0409,57.7815,57.8736,30473.0
2020-12-23 10:05:00,69.16,69.4,69.14,69.24,21737.0,57.8819,58.0828,57.8652,57.9489,21737.0
2020-12-23 10:10:00,69.25,69.48,69.25,69.28,25046.0,57.9572,58.1497,57.9572,57.9824,25046.0
2020-12-23 10:15:00,69.26,69.32,68.81,68.93,57800.0,57.9656,58.0158,57.589,57.6894,57800.0
2020-12-23 10:20:00,68.91,68.94,68.59,68.76,22223.0,57.6727,57.6978,57.4049,57.5472,22223.0
2020-12-23 10:25:00,68.79,68.98,68.71,68.86,41706.0,57.5723,57.7313,57.5053,57.6308,41706.0
2020-12-23 10:30:00,68.83,69.01,68.64,68.75,36998.0,57.6057,57.7564,57.4467,57.5388,36998.0
2020-12-23 10:35:00,68.75,69.02,68.72,68.97,19189.0,57.5388,57.7648,57.5137,57.7229,19189.0
2020-12-23 10:40:00,68.97,69.11,68.88,69.09,30529.0,57.7229,57.8401,57.6476,57.8233,30529.0
2020-12-23 10:45:00,69.11,69.4,69.1,69.38,33986.0,57.8401,58.0828,57.8317,58.066,33986.0
2020-12-23 10:50:00,69.37,69.54,69.32,69.42,18531.0,58.0577,58.2,58.0158,58.0995,18531.0
2020-12-23 10:55:00,69.48,69.6,69.29,69.51,20752.0,58.1497,58.2502,57.9907,58.1748,20752.0
2020-12-23 11:00:00,69.47,69.47,69.33,69.46,9926.0,58.1414,58.1414,58.0242,58.133,9926.0
2020-12-23 11:05:00,69.46,69.68,69.44,69.64,19818.0,58.133,58.3171,58.1163,58.2836,19818.0
2020-12-23 11:10:00,69.62,69.74,69.62,69.7,22815.0,58.2669,58.3673,58.2669,58.3339,22815.0
2020-12-23 11:15:00,69.66,69.95,69.57,69.95,34514.0,58.3004,58.5431,58.2251,58.5431,34514.0
2020-12-23 11:20:00,69.95,69.98,69.73,69.73,13756.0,58.5431,58.5682,58.359,58.359,13756.0
2020-12-23 11:25:00,69.71,69.84,69.62,69.81,21198.0,58.3422,58.451,58.2669,58.4259,21198.0
2020-12-23 11:30:00,69.79,69.93,69.7,69.84,25583.0,58.4092,58.5264,58.3339,58.451,25583.0
2020-12-23 11:35:00,69.88,69.94,69.66,69.68,11566.0,58.4845,58.5347,58.3004,58.3171,11566.0
2020-12-23 11:40:00,69.69,69.71,69.51,69.62,16912.0,58.3255,58.3422,58.1748,58.2669,16912.0
2020-12-23 11:45:00,69.61,69.61,69.37,69.45,19906.0,58.2585,58.2585,58.0577,58.1246,19906.0
2020-12-23 11:50:00,69.47,69.48,69.26,69.3,8193.0,58.1414,58.1497,57.9656,57.9991,8193.0
2020-12-23 11:55:00,69.32,69.42,69.29,69.29,14642.0,58.0158,58.0995,57.9907,57.9907,14642.0
2020-12-23 12:00:00,69.27,69.39,69.19,69.19,10027.0,57.974,58.0744,57.907,57.907,10027.0
2020-12-23 12:05:00,69.21,69.22,69.06,69.19,15013.0,57.9238,57.9321,57.7982,57.907,15013.0
2020-12-23 12:10:00,69.16,69.22,69.07,69.08,10132.0,57.8819,57.9321,57.8066,57.815,10132.0
2020-12-23 12:15:00,69.06,69.1,68.88,69.0,17994.0,57.7982,57.8317,57.6476,57.748,17994.0
2020-12-23 12:20:00,69.03,69.1,69.0,69.06,16064.0,57.7731,57.8317,57.748,57.7982,16064.0
2020-12-23 12:25:00,69.05,69.05,68.95,68.96,9576.0,57.7899,57.7899,57.7062,57.7145,9576.0
2020-12-23 12:30:00,68.97,69.13,68.94,69.12,24846.0,57.7229,57.8568,57.6978,57.8484,24846.0
2020-12-23 12:35:00,69.11,69.24,69.11,69.16,9427.0,57.8401,57.9489,57.8401,57.8819,9427.0
2020-12-23 12:40:00,69.19,69.49,69.17,69.42,14433.0,57.907,58.1581,57.8903,58.0995,14433.0
2020-12-23 12:45:00,69.41,69.43,69.31,69.33,8603.0,58.0912,58.1079,58.0075,58.0242,8603.0
2020-12-23 12:50:00,69.31,69.42,69.19,69.27,13920.0,58.0075,58.0995,57.907,57.974,13920.0
2020-12-23 12:55:00,69.27,69.38,69.2,69.31,14810.0,57.974,58.066,57.9154,58.0075,14810.0
2020-12-23 13:00:00,69.31,69.32,69.27,69.32,9158.0,58.0075,58.0158,57.974,58.0158,9158.0
2020-12-23 13:05:00,69.31,69.36,69.2,69.22,10830.0,58.0075,58.0493,57.9154,57.9321,10830.0
2020-12-23 13:10:00,69.25,69.29,69.13,69.2,14426.0,57.9572,57.9907,57.8568,57.9154,14426.0
2020-12-23 13:15:00,69.2,69.3,69.13,69.14,10929.0,57.9154,57.9991,57.8568,57.8652,10929.0
2020-12-23 13:20:00,69.13,69.19,69.09,69.16,10312.0,57.8568,57.907,57.8233,57.8819,10312.0
2020-12-23 13:25:00,69.13,69.29,69.05,69.29,20389.0,57.8568,57.9907,57.7899,57.9907,20389.0
2020-12-23 13:30:00,69.26,69.26,69.09,69.17,9084.0,57.9656,57.9656,57.8233,57.8903,9084.0
2020-12-23 13:35:00,69.16,69.24,69.13,69.19,6302.0,57.8819,57.9489,57.8568,57.907,6302.0
2020-12-23 13:40:00,69.17,69.33,69.17,69.28,18973.0,57.8903,58.0242,57.8903,57.9824,18973.0
2020-12-23 13:45:00,69.27,69.27,69.19,69.24,17030.0,57.974,57.974,57.907,57.9489,17030.0
2020-12-23 13:50:00,69.27,69.33,69.25,69.31,8625.0,57.974,58.0242,57.9572,58.0075,8625.0
2020-12-23 13:55:00,69.32,69.33,69.23,69.24,7794.0,58.0158,58.0242,57.9405,57.9489,7794.0
2020-12-23 14:00:00,69.26,69.35,69.24,69.24,9876.0,57.9656,58.0409,57.9489,57.9489,9876.0
2020-12-23 14:05:00,69.27,69.3,69.13,69.13,7433.0,57.974,57.9991,57.8568,57.8568,7433.0
2020-12-23 14:10:00,69.11,69.24,69.09,69.21,11233.0,57.8401,57.9489,57.8233,57.9238,11233.0
2020-12-23 14:15:00,69.2,69.22,69.13,69.15,14614.0,57.9154,57.9321,57.8568,57.8736,14614.0
2020-12-23 14:20:00,69.16,69.22,69.14,69.19,20202.0,57.8819,57.9321,57.8652,57.907,20202.0
2020-12-23 14:25:00,69.19,69.23,69.13,69.15,14175.0,57.907,57.9405,57.8568,57.8736,14175.0
2020-12-23 14:30:00,69.15,69.24,69.15,69.16,11545.0,57.8736,57.9489,57.8736,57.8819,11545.0
2020-12-23 14:35:00,69.16,69.18,69.12,69.17,17569.0,57.8819,57.8987,57.8484,57.8903,17569.0
2020-12-23 14:40:00,69.16,69.36,69.15,69.35,20175.0,57.8819,58.0493,57.8736,58.0409,20175.0
2020-12-23 14:45:00,69.33,69.33,69.22,69.32,15604.0,58.0242,58.0242,57.9321,58.0158,15604.0
2020-12-23 14:50:00,69.32,69.32,69.13,69.18,12619.0,58.0158,58.0158,57.8568,57.8987,12619.0
2020-12-23 14:55:00,69.16,69.2,69.1,69.12,18469.0,57.8819,57.9154,57.8317,57.8484,18469.0
2020-12-23 15:00:00,69.11,69.18,69.06,69.14,18670.0,57.8401,57.8987,57.7982,57.8652,18670.0
2020-12-23 15:05:00,69.14,69.24,69.12,69.2,16740.0,57.8652,57.9489,57.8484,57.9154,16740.0
2020-12-23 15:10:00,69.22,69.25,69.12,69.16,11890.0,57.9321,57.9572,57.8484,57.8819,11890.0
2020-12-23 15:15:00,69.15,69.2,69.11,69.12,24948.0,57.8736,57.9154,57.8401,57.8484,24948.0
2020-12-23 15:20:00,69.12,69.18,69.04,69.04,22892.0,57.8484,57.8987,57.7815,57.7815,22892.0
2020-12-23 15:25:00,69.02,69.14,68.96,69.03,36437.0,57.7648,57.8652,57.7145,57.7731,36437.0
2020-12-23 15:30:00,69.04,69.17,69.04,69.17,26877.0,57.7815,57.8903,57.7815,57.8903,26877.0
2020-12-23 15:35:00,69.16,69.39,69.16,69.36,31917.0,57.8819,58.0744,57.8819,58.0493,31917.0
2020-12-23 15:40:00,69.36,69.53,69.32,69.53,51639.0,58.0493,58.1916,58.0158,58.1916,51639.0
2020-12-23 15:45:00,69.53,69.64,69.51,69.52,56652.0,58.1916,58.2836,58.1748,58.1832,56652.0
2020-12-23 15:50:00,69.51,69.56,69.27,69.46,86022.0,58.1748,58.2167,57.974,58.133,86022.0
2020-12-23 15:55:00,69.46,69.5,69.32,69.36,164047.0,58.133,58.1665,58.0158,58.0493,164047.0
2020-12-24 09:30:00,69.19,69.28,68.76,68.87,50982.0,57.907,57.9824,57.5472,57.6392,50982.0
2020-12-24 09:35:00,68.83,68.87,68.63,68.7,13221.0,57.6057,57.6392,57.4384,57.4969,13221.0
2020-12-24 09:40:00,68.7,68.91,68.6,68.84,12452.0,57.4969,57.6727,57.4132,57.6141,12452.0
2020-12-24 09:45:00,68.68,68.76,68.42,68.67,28938.0,57.4802,57.5472,57.2626,57.4718,28938.0
2020-12-24 09:50:00,68.58,68.85,68.45,68.85,11525.0,57.3965,57.6225,57.2877,57.6225,11525.0
2020-12-24 09:55:00,68.74,68.86,68.68,68.76,17322.0,57.5304,57.6308,57.4802,57.5472,17322.0
2020-12-24 10:00:00,68.71,68.71,68.3,68.44,22418.0,57.5053,57.5053,57.1622,57.2793,22418.0
2020-12-24 10:05:00,68.47,68.51,68.28,68.33,34243.0,57.3044,57.3379,57.1454,57.1873,34243.0
2020-12-24 10:10:00,68.35,68.63,68.3,68.57,13499.0,57.204,57.4384,57.1622,57.3881,13499.0
2020-12-24 10:15:00,68.59,68.6,68.41,68.47,8204.0,57.4049,57.4132,57.2542,57.3044,8204.0
2020-12-24 10:20:00,68.46,68.61,68.21,68.31,24325.0,57.2961,57.4216,57.0868,57.1705,24325.0
2020-12-24 10:25:00,68.3,68.42,68.17,68.29,13386.0,57.1622,57.2626,57.0534,57.1538,13386.0
2020-12-24 10:30:00,68.28,68.29,68.04,68.22,16006.0,57.1454,57.1538,56.9446,57.0952,16006.0
2020-12-24 10:35:00,68.2,68.35,68.13,68.32,15692.0,57.0785,57.204,57.0199,57.1789,15692.0
2020-12-24 10:40:00,68.31,68.41,68.27,68.33,11068.0,57.1705,57.2542,57.1371,57.1873,11068.0
2020-12-24 10:45:00,68.35,68.61,68.35,68.61,17690.0,57.204,57.4216,57.204,57.4216,17690.0
2020-12-24 10:50:00,68.59,68.72,68.59,68.66,14370.0,57.4049,57.5137,57.4049,57.4635,14370.0
2020-12-24 10:55:00,68.63,68.84,68.61,68.76,22314.0,57.4384,57.6141,57.4216,57.5472,22314.0
2020-12-24 11:00:00,68.72,68.75,68.48,68.59,24172.0,57.5137,57.5388,57.3128,57.4049,24172.0
2020-12-24 11:05:00,68.58,68.91,68.57,68.91,12499.0,57.3965,57.6727,57.3881,57.6727,12499.0
2020-12-24 11:10:00,68.92,68.98,68.73,68.76,32684.0,57.6811,57.7313,57.522,57.5472,32684.0
2020-12-24 11:15:00,68.79,68.79,68.59,68.59,9744.0,57.5723,57.5723,57.4049,57.4049,9744.0
2020-12-24 11:20:00,68.62,68.72,68.61,68.72,5841.0,57.43,57.5137,57.4216,57.5137,5841.0
2020-12-24 11:25:00,68.68,68.76,68.53,68.56,28861.0,57.4802,57.5472,57.3547,57.3798,28861.0
2020-12-24 11:30:00,68.53,68.69,68.53,68.61,11696.0,57.3547,57.4886,57.3547,57.4216,11696.0
2020-12-24 11:35:00,68.58,68.6,68.43,68.47,7211.0,57.3965,57.4132,57.271,57.3044,7211.0
2020-12-24 11:40:00,68.47,68.64,68.47,68.49,7514.0,57.3044,57.4467,57.3044,57.3212,7514.0
2020-12-24 11:45:00,68.5,68.57,68.48,68.48,9667.0,57.3296,57.3881,57.3128,57.3128,9667.0
2020-12-24 11:50:00,68.49,68.77,68.45,68.74,17693.0,57.3212,57.5555,57.2877,57.5304,17693.0
2020-12-24 11:55:00,68.72,68.73,68.53,68.65,10939.0,57.5137,57.522,57.3547,57.4551,10939.0
2020-12-24 12:00:00,68.63,68.65,68.51,68.52,15892.0,57.4384,57.4551,57.3379,57.3463,15892.0
2020-12-24 12:05:00,68.51,68.79,68.49,68.7,27767.0,57.3379,57.5723,57.3212,57.4969,27767.0
2020-12-24 12:10:00,68.7,68.76,68.57,68.57,12927.0,57.4969,57.5472,57.3881,57.3881,12927.0
2020-12-24 12:15:00,68.57,68.57,68.4,68.48,15622.0,57.3881,57.3881,57.2459,57.3128,15622.0
2020-12-24 12:20:00,68.48,68.54,68.43,68.53,41408.0,57.3128,57.363,57.271,57.3547,41408.0
2020-12-24 12:25:00,68.52,68.63,68.3,68.48,55035.0,57.3463,57.4384,57.1622,57.3128,55035.0
2020-12-24 12:30:00,68.49,68.59,68.45,68.45,35337.0,57.3212,57.4049,57.2877,57.2877,35337.0
2020-12-24 12:35:00,68.44,68.56,68.4,68.48,17912.0,57.2793,57.3798,57.2459,57.3128,17912.0
2020-12-24 12:40:00,68.47,68.59,68.34,68.42,21993.0,57.3044,57.4049,57.1956,57.2626,21993.0
2020-12-24 12:45:00,68.41,68.6,68.39,68.59,19933.0,57.2542,57.4132,57.2375,57.4049,19933.0
2020-12-24 12:50:00,68.61,68.74,68.6,68.69,53869.0,57.4216,57.5304,57.4132,57.4886,53869.0
2020-12-24 12:55:00,68.68,68.78,68.5,68.71,65987.0,57.4802,57.5639,57.3296,57.5053,65987.0
2020-12-28 09:30:00,69.44,69.81,69.2,69.48,93644.0,58.1163,58.4259,57.9154,58.1497,93644.0
2020-12-28 09:35:00,69.29,69.39,69.04,69.25,22880.0,57.9907,58.0744,57.7815,57.9572,22880.0
2020-12-28 09:40:00,69.23,69.62,69.23,69.59,26496.0,57.9405,58.2669,57.9405,58.2418,26496.0
2020-12-28 09:45:00,69.57,69.99,69.45,69.99,35386.0,58.2251,58.5766,58.1246,58.5766,35386.0
2020-12-28 09:50:00,69.92,69.98,69.77,69.82,15597.0,58.518,58.5682,58.3924,58.4343,15597.0
2020-12-28 09:55:00,69.82,70.2,69.79,70.1,69795.0,58.4343,58.7523,58.4092,58.6686,69795.0
2020-12-28 10:00:00,70.13,70.39,70.04,70.28,59266.0,58.6937,58.9113,58.6184,58.8193,59266.0
2020-12-28 10:05:00,70.29,70.42,70.2,70.34,27493.0,58.8277,58.9365,58.7523,58.8695,27493.0
2020-12-28 10:10:00,70.33,70.64,70.33,70.55,18339.0,58.8611,59.1206,58.8611,59.0453,18339.0
2020-12-28 10:15:00,70.59,70.63,70.43,70.59,14705.0,59.0787,59.1122,58.9448,59.0787,14705.0
2020-12-28 10:20:00,70.6,70.93,70.55,70.81,26107.0,59.0871,59.3633,59.0453,59.2629,26107.0
2020-12-28 10:25:00,70.81,70.84,70.6,70.73,21243.0,59.2629,59.288,59.0871,59.1959,21243.0
2020-12-28 10:30:00,70.68,70.68,70.13,70.16,19600.0,59.1541,59.1541,58.6937,58.7189,19600.0
2020-12-28 10:35:00,70.15,70.19,69.82,69.85,24015.0,58.7105,58.744,58.4343,58.4594,24015.0
2020-12-28 10:40:00,69.86,69.9,69.75,69.81,9902.0,58.4678,58.5012,58.3757,58.4259,9902.0
2020-12-28 10:45:00,69.79,69.79,69.56,69.7,33700.0,58.4092,58.4092,58.2167,58.3339,33700.0
2020-12-28 10:50:00,69.71,69.81,69.6,69.6,13124.0,58.3422,58.4259,58.2502,58.2502,13124.0
2020-12-28 10:55:00,69.62,69.62,69.19,69.21,20402.0,58.2669,58.2669,57.907,57.9238,20402.0
2020-12-28 11:00:00,69.25,69.44,69.21,69.4,20227.0,57.9572,58.1163,57.9238,58.0828,20227.0
2020-12-28 11:05:00,69.37,69.6,69.35,69.52,13348.0,58.0577,58.2502,58.0409,58.1832,13348.0
2020-12-28 11:10:00,69.49,69.59,69.42,69.52,12625.0,58.1581,58.2418,58.0995,58.1832,12625.0
2020-12-28 11:15:00,69.51,69.61,69.4,69.47,34244.0,58.1748,58.2585,58.0828,58.1414,34244.0
2020-12-28 11:20:00,69.46,69.54,69.4,69.48,11302.0,58.133,58.2,58.0828,58.1497,11302.0
2020-12-28 11:25:00,69.48,69.62,69.37,69.61,16890.0,58.1497,58.2669,58.0577,58.2585,16890.0
2020-12-28 11:30:00,69.66,69.69,69.52,69.54,16731.0,58.3004,58.3255,58.1832,58.2,16731.0
2020-12-28 11:35:00,69.54,69.61,69.38,69.61,11702.0,58.2,58.2585,58.066,58.2585,11702.0
2020-12-28 11:40:00,69.6,69.66,69.53,69.66,7840.0,58.2502,58.3004,58.1916,58.3004,7840.0
2020-12-28 11:45:00,69.67,69.68,69.47,69.61,13378.0,58.3088,58.3171,58.1414,58.2585,13378.0
2020-12-28 11:50:00,69.58,69.67,69.51,69.63,25656.0,58.2334,58.3088,58.1748,58.2753,25656.0
2020-12-28 11:55:00,69.68,69.78,69.54,69.65,14072.0,58.3171,58.4008,58.2,58.292,14072.0
2020-12-28 12:00:00,69.63,69.72,69.58,69.72,32207.0,58.2753,58.3506,58.2334,58.3506,32207.0
2020-12-28 12:05:00,69.73,69.77,69.56,69.56,18097.0,58.359,58.3924,58.2167,58.2167,18097.0
2020-12-28 12:10:00,69.56,69.56,69.37,69.41,29429.0,58.2167,58.2167,58.0577,58.0912,29429.0
2020-12-28 12:15:00,69.4,69.49,69.37,69.42,15217.0,58.0828,58.1581,58.0577,58.0995,15217.0
2020-12-28 12:20:00,69.4,69.67,69.39,69.59,12831.0,58.0828,58.3088,58.0744,58.2418,12831.0
2020-12-28 12:25:00,69.58,69.62,69.53,69.53,6063.0,58.2334,58.2669,58.1916,58.1916,6063.0
2020-12-28 12:30:00,69.55,69.62,69.5,69.51,5583.0,58.2083,58.2669,58.1665,58.1748,5583.0
2020-12-28 12:35:00,69.53,69.57,69.5,69.57,7815.0,58.1916,58.2251,58.1665,58.2251,7815.0
2020-12-28 12:40:00,69.56,69.78,69.54,69.78,16514.0,58.2167,58.4008,58.2,58.4008,16514.0
2020-12-28 12:45:00,69.75,69.82,69.68,69.69,7242.0,58.3757,58.4343,58.3171,58.3255,7242.0
2020-12-28 12:50:00,69.68,69.68,69.54,69.59,5689.0,58.3171,58.3171,58.2,58.2418,5689.0
2020-12-28 12:55:00,69.59,69.59,69.51,69.57,15649.0,58.2418,58.2418,58.1748,58.2251,15649.0
2020-12-28 13:00:00,69.53,69.53,69.4,69.42,8302.0,58.1916,58.1916,58.0828,58.0995,8302.0
2020-12-28 13:05:00,69.45,69.57,69.39,69.48,8843.0,58.1246,58.2251,58.0744,58.1497,8843.0
2020-12-28 13:10:00,69.48,69.51,69.36,69.42,18423.0,58.1497,58.1748,58.0493,58.0995,18423.0
2020-12-28 13:15:00,69.44,69.47,69.4,69.45,13918.0,58.1163,58.1414,58.0828,58.1246,13918.0
2020-12-28 13:20:00,69.45,69.54,69.43,69.54,11795.0,58.1246,58.2,58.1079,58.2,11795.0
2020-12-28 13:25:00,69.55,69.55,69.45,69.48,13745.0,58.2083,58.2083,58.1246,58.1497,13745.0
2020-12-28 13:30:00,69.48,69.54,69.46,69.47,11092.0,58.1497,58.2,58.133,58.1414,11092.0
2020-12-28 13:35:00,69.48,69.72,69.48,69.68,16871.0,58.1497,58.3506,58.1497,58.3171,16871.0
2020-12-28 13:40:00,69.71,69.71,69.61,69.68,13201.0,58.3422,58.3422,58.2585,58.3171,13201.0
2020-12-28 13:45:00,69.67,69.7,69.62,69.68,19023.0,58.3088,58.3339,58.2669,58.3171,19023.0
2020-12-28 13:50:00,69.66,69.67,69.57,69.65,12121.0,58.3004,58.3088,58.2251,58.292,12121.0
2020-12-28 13:55:00,69.65,69.7,69.57,69.61,18430.0,58.292,58.3339,58.2251,58.2585,18430.0
2020-12-28 14:00:00,69.59,69.65,69.53,69.65,9529.0,58.2418,58.292,58.1916,58.292,9529.0
2020-12-28 14:05:00,69.65,69.69,69.55,69.58,18965.0,58.292,58.3255,58.2083,58.2334,18965.0
2020-12-28 14:10:00,69.58,69.65,69.5,69.63,17742.0,58.2334,58.292,58.1665,58.2753,17742.0
2020-12-28 14:15:00,69.61,69.63,69.55,69.55,16359.0,58.2585,58.2753,58.2083,58.2083,16359.0
2020-12-28 14:20:00,69.53,69.73,69.53,69.73,14055.0,58.1916,58.359,58.1916,58.359,14055.0
2020-12-28 14:25:00,69.69,69.7,69.54,69.55,44816.0,58.3255,58.3339,58.2,58.2083,44816.0
2020-12-28 14:30:00,69.53,69.57,69.4,69.52,27306.0,58.1916,58.2251,58.0828,58.1832,27306.0
2020-12-28 14:35:00,69.46,69.57,69.42,69.51,15316.0,58.133,58.2251,58.0995,58.1748,15316.0
2020-12-28 14:40:00,69.48,69.56,69.45,69.46,13265.0,58.1497,58.2167,58.1246,58.133,13265.0
2020-12-28 14:45:00,69.47,69.53,69.4,69.4,15899.0,58.1414,58.1916,58.0828,58.0828,15899.0
2020-12-28 14:50:00,69.4,69.43,69.33,69.37,34954.0,58.0828,58.1079,58.0242,58.0577,34954.0
2020-12-28 14:55:00,69.36,69.4,69.28,69.34,13734.0,58.0493,58.0828,57.9824,58.0326,13734.0
2020-12-28 15:00:00,69.31,69.34,69.16,69.26,17080.0,58.0075,58.0326,57.8819,57.9656,17080.0
2020-12-28 15:05:00,69.22,69.29,69.19,69.2,16698.0,57.9321,57.9907,57.907,57.9154,16698.0
2020-12-28 15:10:00,69.2,69.22,69.05,69.09,30389.0,57.9154,57.9321,57.7899,57.8233,30389.0
2020-12-28 15:15:00,69.07,69.16,69.07,69.14,13190.0,57.8066,57.8819,57.8066,57.8652,13190.0
2020-12-28 15:20:00,69.15,69.28,69.14,69.25,11335.0,57.8736,57.9824,57.8652,57.9572,11335.0
2020-12-28 15:25:00,69.28,69.28,69.14,69.18,9875.0,57.9824,57.9824,57.8652,57.8987,9875.0
2020-12-28 15:30:00,69.19,69.29,69.17,69.19,11182.0,57.907,57.9907,57.8903,57.907,11182.0
2020-12-28 15:35:00,69.17,69.23,69.1,69.17,11554.0,57.8903,57.9405,57.8317,57.8903,11554.0
2020-12-28 15:40:00,69.17,69.32,69.13,69.3,21271.0,57.8903,58.0158,57.8568,57.9991,21271.0
2020-12-28 15:45:00,69.29,69.4,69.29,69.36,32469.0,57.9907,58.0828,57.9907,58.0493,32469.0
2020-12-28 15:50:00,69.36,69.39,69.14,69.29,52637.0,58.0493,58.0744,57.8652,57.9907,52637.0
2020-12-28 15:55:00,69.3,69.42,69.24,69.34,75583.0,57.9991,58.0995,57.9489,58.0326,75583.0
2020-12-29 09:30:00,69.45,69.87,68.78,68.78,82665.0,58.1246,58.4761,57.5639,57.5639,82665.0
2020-12-29 09:35:00,68.75,69.29,68.68,69.28,21893.0,57.5388,57.9907,57.4802,57.9824,21893.0
2020-12-29 09:40:00,69.21,69.29,69.06,69.13,14010.0,57.9238,57.9907,57.7982,57.8568,14010.0
2020-12-29 09:45:00,69.1,69.5,69.09,69.41,16193.0,57.8317,58.1665,57.8233,58.0912,16193.0
2020-12-29 09:50:00,69.44,69.44,69.05,69.05,36947.0,58.1163,58.1163,57.7899,57.7899,36947.0
2020-12-29 09:55:00,69.0,69.09,68.8,68.8,50654.0,57.748,57.8233,57.5806,57.5806,50654.0
2020-12-29 10:00:00,68.82,68.95,68.65,68.66,42357.0,57.5974,57.7062,57.4551,57.4635,42357.0
2020-12-29 10:05:00,68.63,68.63,68.33,68.39,45065.0,57.4384,57.4384,57.1873,57.2375,45065.0
2020-12-29 10:10:00,68.4,68.4,68.02,68.04,46758.0,57.2459,57.2459,56.9278,56.9446,46758.0
2020-12-29 10:15:00,68.03,68.18,67.94,68.12,28664.0,56.9362,57.0617,56.8609,57.0115,28664.0
2020-12-29 10:20:00,68.12,68.43,68.08,68.38,25057.0,57.0115,57.271,56.978,57.2291,25057.0
2020-12-29 10:25:00,68.39,68.39,68.06,68.06,28293.0,57.2375,57.2375,56.9613,56.9613,28293.0
2020-12-29 10:30:00,68.07,68.13,67.78,67.96,54663.0,56.9697,57.0199,56.727,56.8776,54663.0
2020-12-29 10:35:00,67.97,68.33,67.97,68.23,24506.0,56.886,57.1873,56.886,57.1036,24506.0
2020-12-29 10:40:00,68.25,68.55,68.23,68.55,34341.0,57.1203,57.3714,57.1036,57.3714,34341.0
2020-12-29 10:45:00,68.54,68.65,68.51,68.51,15139.0,57.363,57.4551,57.3379,57.3379,15139.0
2020-12-29 10:50:00,68.51,68.59,68.31,68.36,11779.0,57.3379,57.4049,57.1705,57.2124,11779.0
2020-12-29 10:55:00,68.38,68.83,68.38,68.73,25335.0,57.2291,57.6057,57.2291,57.522,25335.0
2020-12-29 11:00:00,68.73,68.73,68.45,68.5,10965.0,57.522,57.522,57.2877,57.3296,10965.0
2020-12-29 11:05:00,68.5,68.82,68.46,68.82,12052.0,57.3296,57.5974,57.2961,57.5974,12052.0
2020-12-29 11:10:00,68.76,69.0,68.75,68.95,31102.0,57.5472,57.748,57.5388,57.7062,31102.0
2020-12-29 11:15:00,68.97,68.99,68.87,68.9,7478.0,57.7229,57.7396,57.6392,57.6643,7478.0
2020-12-29 11:20:00,68.88,68.89,68.58,68.69,12007.0,57.6476,57.656,57.3965,57.4886,12007.0
2020-12-29 11:25:00,68.7,68.73,68.48,68.48,17709.0,57.4969,57.522,57.3128,57.3128,17709.0
2020-12-29 11:30:00,68.45,68.57,68.43,68.51,10062.0,57.2877,57.3881,57.271,57.3379,10062.0
2020-12-29 11:35:00,68.51,68.76,68.51,68.67,10605.0,57.3379,57.5472,57.3379,57.4718,10605.0
2020-12-29 11:40:00,68.64,68.85,68.64,68.74,9267.0,57.4467,57.6225,57.4467,57.5304,9267.0
2020-12-29 11:45:00,68.74,68.86,68.61,68.67,13965.0,57.5304,57.6308,57.4216,57.4718,13965.0
2020-12-29 11:50:00,68.66,68.8,68.54,68.57,14152.0,57.4635,57.5806,57.363,57.3881,14152.0
2020-12-29 11:55:00,68.59,68.7,68.45,68.64,21418.0,57.4049,57.4969,57.2877,57.4467,21418.0
2020-12-29 12:00:00,68.62,68.9,68.61,68.9,19715.0,57.43,57.6643,57.4216,57.6643,19715.0
2020-12-29 12:05:00,68.92,68.94,68.83,68.91,14827.0,57.6811,57.6978,57.6057,57.6727,14827.0
2020-12-29 12:10:00,68.9,68.9,68.72,68.9,30571.0,57.6643,57.6643,57.5137,57.6643,30571.0
2020-12-29 12:15:00,68.89,68.9,68.78,68.83,14022.0,57.656,57.6643,57.5639,57.6057,14022.0
2020-12-29 12:20:00,68.85,68.87,68.59,68.71,35634.0,57.6225,57.6392,57.4049,57.5053,35634.0
2020-12-29 12:25:00,68.73,68.81,68.69,68.75,11489.0,57.522,57.589,57.4886,57.5388,11489.0
2020-12-29 12:30:00,68.73,68.73,68.56,68.6,9507.0,57.522,57.522,57.3798,57.4132,9507.0
2020-12-29 12:35:00,68.59,68.69,68.38,68.38,9531.0,57.4049,57.4886,57.2291,57.2291,9531.0
2020-12-29 12:40:00,68.38,68.48,68.28,68.36,32613.0,57.2291,57.3128,57.1454,57.2124,32613.0
2020-12-29 12:45:00,68.37,68.39,68.21,68.38,9927.0,57.2207,57.2375,57.0868,57.2291,9927.0
2020-12-29 12:50:00,68.29,68.37,68.24,68.24,20694.0,57.1538,57.2207,57.1119,57.1119,20694.0
2020-12-29 12:55:00,68.26,68.38,68.23,68.35,12734.0,57.1287,57.2291,57.1036,57.204,12734.0
2020-12-29 13:00:00,68.34,68.4,68.25,68.25,11157.0,57.1956,57.2459,57.1203,57.1203,11157.0
2020-12-29 13:05:00,68.25,68.35,68.17,68.34,11699.0,57.1203,57.204,57.0534,57.1956,11699.0
2020-12-29 13:10:00,68.34,68.46,68.29,68.43,15425.0,57.1956,57.2961,57.1538,57.271,15425.0
2020-12-29 13:15:00,68.4,68.6,68.39,68.52,17338.0,57.2459,57.4132,57.2375,57.3463,17338.0
2020-12-29 13:20:00,68.5,68.52,68.22,68.27,10720.0,57.3296,57.3463,57.0952,57.1371,10720.0
2020-12-29 13:25:00,68.28,68.47,68.23,68.34,15184.0,57.1454,57.3044,57.1036,57.1956,15184.0
2020-12-29 13:30:00,68.34,68.36,68.28,68.34,14473.0,57.1956,57.2124,57.1454,57.1956,14473.0
2020-12-29 13:35:00,68.34,68.41,68.21,68.25,45452.0,57.1956,57.2542,57.0868,57.1203,45452.0
2020-12-29 13:40:00,68.25,68.33,68.2,68.22,26089.0,57.1203,57.1873,57.0785,57.0952,26089.0
2020-12-29 13:45:00,68.2,68.4,68.18,68.35,12983.0,57.0785,57.2459,57.0617,57.204,12983.0
2020-12-29 13:50:00,68.29,68.37,68.25,68.31,14158.0,57.1538,57.2207,57.1203,57.1705,14158.0
2020-12-29 13:55:00,68.32,68.38,68.25,68.28,26799.0,57.1789,57.2291,57.1203,57.1454,26799.0
2020-12-29 14:00:00,68.29,68.32,68.19,68.23,10446.0,57.1538,57.1789,57.0701,57.1036,10446.0
2020-12-29 14:05:00,68.23,68.27,68.16,68.17,9562.0,57.1036,57.1371,57.045,57.0534,9562.0
2020-12-29 14:10:00,68.16,68.19,68.06,68.07,9278.0,57.045,57.0701,56.9613,56.9697,9278.0
2020-12-29 14:15:00,68.09,68.12,68.01,68.08,8531.0,56.9864,57.0115,56.9195,56.978,8531.0
2020-12-29 14:20:00,68.09,68.22,68.06,68.22,17082.0,56.9864,57.0952,56.9613,57.0952,17082.0
2020-12-29 14:25:00,68.22,68.22,68.08,68.09,39404.0,57.0952,57.0952,56.978,56.9864,39404.0
2020-12-29 14:30:00,68.08,68.23,68.07,68.19,14410.0,56.978,57.1036,56.9697,57.0701,14410.0
2020-12-29 14:35:00,68.19,68.24,68.16,68.22,8898.0,57.0701,57.1119,57.045,57.0952,8898.0
2020-12-29 14:40:00,68.22,68.28,68.16,68.22,8057.0,57.0952,57.1454,57.045,57.0952,8057.0
2020-12-29 14:45:00,68.22,68.26,68.16,68.17,20936.0,57.0952,57.1287,57.045,57.0534,20936.0
2020-12-29 14:50:00,68.17,68.25,68.12,68.22,7082.0,57.0534,57.1203,57.0115,57.0952,7082.0
2020-12-29 14:55:00,68.23,68.25,68.14,68.17,13652.0,57.1036,57.1203,57.0283,57.0534,13652.0
2020-12-29 15:00:00,68.19,68.29,68.19,68.26,19977.0,57.0701,57.1538,57.0701,57.1287,19977.0
2020-12-29 15:05:00,68.27,68.3,68.2,68.3,5095.0,57.1371,57.1622,57.0785,57.1622,5095.0
2020-12-29 15:10:00,68.31,68.58,68.31,68.58,38364.0,57.1705,57.3965,57.1705,57.3965,38364.0
2020-12-29 15:15:00,68.58,68.61,68.46,68.48,12198.0,57.3965,57.4216,57.2961,57.3128,12198.0
2020-12-29 15:20:00,68.49,68.52,68.45,68.48,11944.0,57.3212,57.3463,57.2877,57.3128,11944.0
2020-12-29 15:25:00,68.48,68.51,68.42,68.48,12225.0,57.3128,57.3379,57.2626,57.3128,12225.0
2020-12-29 15:30:00,68.48,68.56,68.44,68.52,22295.0,57.3128,57.3798,57.2793,57.3463,22295.0
2020-12-29 15:35:00,68.53,68.58,68.48,68.49,15434.0,57.3547,57.3965,57.3128,57.3212,15434.0
2020-12-29 15:40:00,68.49,68.55,68.39,68.54,27529.0,57.3212,57.3714,57.2375,57.363,27529.0
2020-12-29 15:45:00,68.53,68.59,68.47,68.48,25210.0,57.3547,57.4049,57.3044,57.3128,25210.0
2020-12-29 15:50:00,68.48,68.54,68.37,68.45,38778.0,57.3128,57.363,57.2207,57.2877,38778.0
2020-12-29 15:55:00,68.44,68.5,68.33,68.38,141429.0,57.2793,57.3296,57.1873,57.2291,141429.0
2020-12-30 09:30:00,68.59,69.45,68.49,69.26,53011.0,57.4049,58.1246,57.3212,57.9656,53011.0
2020-12-30 09:35:00,69.31,69.81,69.25,69.76,87121.0,58.0075,58.4259,57.9572,58.3841,87121.0
2020-12-30 09:40:00,69.8,70.19,69.72,69.93,45221.0,58.4176,58.744,58.3506,58.5264,45221.0
2020-12-30 09:45:00,70.0,70.14,69.85,69.96,12172.0,58.5849,58.7021,58.4594,58.5515,12172.0
2020-12-30 09:50:00,70.0,70.22,69.92,70.07,31636.0,58.5849,58.7691,58.518,58.6435,31636.0
2020-12-30 09:55:00,70.08,70.34,70.04,70.31,25977.0,58.6519,58.8695,58.6184,58.8444,25977.0
2020-12-30 10:00:00,70.34,70.39,70.14,70.14,28722.0,58.8695,58.9113,58.7021,58.7021,28722.0
2020-12-30 10:05:00,70.16,70.18,69.75,69.95,24278.0,58.7189,58.7356,58.3757,58.5431,24278.0
2020-12-30 10:10:00,69.93,69.96,69.73,69.77,17765.0,58.5264,58.5515,58.359,58.3924,17765.0
2020-12-30 10:15:00,69.77,70.09,69.74,70.04,31191.0,58.3924,58.6603,58.3673,58.6184,31191.0
2020-12-30 10:20:00,70.02,70.28,70.02,70.21,22754.0,58.6017,58.8193,58.6017,58.7607,22754.0
2020-12-30 10:25:00,70.21,70.24,70.01,70.22,26919.0,58.7607,58.7858,58.5933,58.7691,26919.0
2020-12-30 10:30:00,70.24,70.38,70.16,70.34,21748.0,58.7858,58.903,58.7189,58.8695,21748.0
2020-12-30 10:35:00,70.37,70.37,70.08,70.2,19584.0,58.8946,58.8946,58.6519,58.7523,19584.0
2020-12-30 10:40:00,70.15,70.38,70.15,70.31,17230.0,58.7105,58.903,58.7105,58.8444,17230.0
2020-12-30 10:45:00,70.33,70.62,70.32,70.55,49575.0,58.8611,59.1038,58.8528,59.0453,49575.0
2020-12-30 10:50:00,70.53,70.73,70.48,70.71,30095.0,59.0285,59.1959,58.9867,59.1792,30095.0
2020-12-30 10:55:00,70.7,70.91,70.62,70.81,32258.0,59.1708,59.3465,59.1038,59.2629,32258.0
2020-12-30 11:00:00,70.79,70.79,70.55,70.65,25665.0,59.2461,59.2461,59.0453,59.1289,25665.0
2020-12-30 11:05:00,70.65,70.75,70.36,70.5,56752.0,59.1289,59.2126,58.8862,59.0034,56752.0
2020-12-30 11:10:00,70.47,70.49,70.27,70.32,25330.0,58.9783,58.995,58.8109,58.8528,25330.0
2020-12-30 11:15:00,70.34,70.4,70.23,70.26,18421.0,58.8695,58.9197,58.7774,58.8025,18421.0
2020-12-30 11:20:00,70.24,70.28,70.14,70.18,18074.0,58.7858,58.8193,58.7021,58.7356,18074.0
2020-12-30 11:25:00,70.19,70.22,69.94,69.99,19763.0,58.744,58.7691,58.5347,58.5766,19763.0
2020-12-30 11:30:00,69.99,70.1,69.96,69.97,11741.0,58.5766,58.6686,58.5515,58.5598,11741.0
2020-12-30 11:35:00,70.0,70.14,70.0,70.03,12361.0,58.5849,58.7021,58.5849,58.61,12361.0
2020-12-30 11:40:00,70.01,70.13,69.95,70.12,15659.0,58.5933,58.6937,58.5431,58.6854,15659.0
2020-12-30 11:45:00,70.11,70.11,70.0,70.1,5981.0,58.677,58.677,58.5849,58.6686,5981.0
2020-12-30 11:50:00,70.11,70.25,70.1,70.21,24609.0,58.677,58.7942,58.6686,58.7607,24609.0
2020-12-30 11:55:00,70.25,70.27,69.98,69.98,27779.0,58.7942,58.8109,58.5682,58.5682,27779.0
2020-12-30 12:00:00,70.01,70.18,69.91,70.18,19001.0,58.5933,58.7356,58.5096,58.7356,19001.0
2020-12-30 12:05:00,70.15,70.34,70.14,70.23,17781.0,58.7105,58.8695,58.7021,58.7774,17781.0
2020-12-30 12:10:00,70.25,70.37,70.18,70.23,20334.0,58.7942,58.8946,58.7356,58.7774,20334.0
2020-12-30 12:15:00,70.22,70.41,70.19,70.35,16594.0,58.7691,58.9281,58.744,58.8779,16594.0
2020-12-30 12:20:00,70.33,70.4,70.28,70.36,26012.0,58.8611,58.9197,58.8193,58.8862,26012.0
2020-12-30 12:25:00,70.36,70.48,70.32,70.33,6816.0,58.8862,58.9867,58.8528,58.8611,6816.0
2020-12-30 12:30:00,70.33,70.41,70.26,70.28,17594.0,58.8611,58.9281,58.8025,58.8193,17594.0
2020-12-30 12:35:00,70.26,70.4,70.25,70.25,9047.0,58.8025,58.9197,58.7942,58.7942,9047.0
2020-12-30 12:40:00,70.23,70.25,70.13,70.19,14549.0,58.7774,58.7942,58.6937,58.744,14549.0
2020-12-30 12:45:00,70.2,70.25,70.05,70.06,5936.0,58.7523,58.7942,58.6268,58.6352,5936.0
2020-12-30 12:50:00,70.06,70.13,70.04,70.13,9575.0,58.6352,58.6937,58.6184,58.6937,9575.0
2020-12-30 12:55:00,70.15,70.22,70.11,70.17,12344.0,58.7105,58.7691,58.677,58.7272,12344.0
2020-12-30 13:00:00,70.18,70.22,70.13,70.14,10980.0,58.7356,58.7691,58.6937,58.7021,10980.0
2020-12-30 13:05:00,70.18,70.23,70.13,70.21,13129.0,58.7356,58.7774,58.6937,58.7607,13129.0
2020-12-30 13:10:00,70.19,70.25,70.16,70.19,9307.0,58.744,58.7942,58.7189,58.744,9307.0
2020-12-30 13:15:00,70.19,70.19,70.12,70.13,8134.0,58.744,58.744,58.6854,58.6937,8134.0
2020-12-30 13:20:00,70.12,70.19,70.02,70.05,12767.0,58.6854,58.744,58.6017,58.6268,12767.0
2020-12-30 13:25:00,70.04,70.09,69.95,69.99,16803.0,58.6184,58.6603,58.5431,58.5766,16803.0
2020-12-30 13:30:00,69.98,70.04,69.9,69.92,8567.0,58.5682,58.6184,58.5012,58.518,8567.0
2020-12-30 13:35:00,69.91,70.08,69.91,69.98,14064.0,58.5096,58.6519,58.5096,58.5682,14064.0
2020-12-30 13:40:00,69.97,70.03,69.93,70.0,14722.0,58.5598,58.61,58.5264,58.5849,14722.0
2020-12-30 13:45:00,70.02,70.24,69.97,70.15,42794.0,58.6017,58.7858,58.5598,58.7105,42794.0
2020-12-30 13:50:00,70.14,70.21,70.09,70.1,12217.0,58.7021,58.7607,58.6603,58.6686,12217.0
2020-12-30 13:55:00,70.09,70.11,69.93,69.93,14328.0,58.6603,58.677,58.5264,58.5264,14328.0
2020-12-30 14:00:00,69.95,69.99,69.84,69.99,20291.0,58.5431,58.5766,58.451,58.5766,20291.0
2020-12-30 14:05:00,70.0,70.1,69.99,70.02,12222.0,58.5849,58.6686,58.5766,58.6017,12222.0
2020-12-30 14:10:00,70.03,70.14,69.97,70.11,41116.0,58.61,58.7021,58.5598,58.677,41116.0
2020-12-30 14:15:00,70.11,70.11,69.96,70.01,14046.0,58.677,58.677,58.5515,58.5933,14046.0
2020-12-30 14:20:00,70.01,70.04,69.92,70.03,20477.0,58.5933,58.6184,58.518,58.61,20477.0
2020-12-30 14:25:00,70.05,70.16,70.02,70.1,9606.0,58.6268,58.7189,58.6017,58.6686,9606.0
2020-12-30 14:30:00,70.1,70.17,70.04,70.04,23284.0,58.6686,58.7272,58.6184,58.6184,23284.0
2020-12-30 14:35:00,70.06,70.11,70.01,70.05,11673.0,58.6352,58.677,58.5933,58.6268,11673.0
2020-12-30 14:40:00,70.06,70.21,70.06,70.17,11963.0,58.6352,58.7607,58.6352,58.7272,11963.0
2020-12-30 14:45:00,70.16,70.38,70.15,70.37,39191.0,58.7189,58.903,58.7105,58.8946,39191.0
2020-12-30 14:50:00,70.35,70.38,70.16,70.18,15664.0,58.8779,58.903,58.7189,58.7356,15664.0
2020-12-30 14:55:00,70.18,70.3,70.15,70.3,12971.0,58.7356,58.836,58.7105,58.836,12971.0
2020-12-30 15:00:00,70.3,70.4,70.28,70.4,17473.0,58.836,58.9197,58.8193,58.9197,17473.0
2020-12-30 15:05:00,70.37,70.41,70.28,70.35,21521.0,58.8946,58.9281,58.8193,58.8779,21521.0
2020-12-30 15:10:00,70.35,70.41,70.31,70.41,15846.0,58.8779,58.9281,58.8444,58.9281,15846.0
2020-12-30 15:15:00,70.41,70.45,70.35,70.44,16916.0,58.9281,58.9616,58.8779,58.9532,16916.0
2020-12-30 15:20:00,70.44,70.48,70.38,70.44,19060.0,58.9532,58.9867,58.903,58.9532,19060.0
2020-12-30 15:25:00,70.44,70.49,70.41,70.46,18977.0,58.9532,58.995,58.9281,58.9699,18977.0
2020-12-30 15:30:00,70.47,70.62,70.46,70.59,26602.0,58.9783,59.1038,58.9699,59.0787,26602.0
2020-12-30 15:35:00,70.58,70.7,70.57,70.7,42170.0,59.0704,59.1708,59.062,59.1708,42170.0
2020-12-30 15:40:00,70.7,70.76,70.64,70.67,33663.0,59.1708,59.221,59.1206,59.1457,33663.0
2020-12-30 15:45:00,70.67,70.7,70.51,70.54,35673.0,59.1457,59.1708,59.0118,59.0369,35673.0
2020-12-30 15:50:00,70.56,70.71,70.48,70.69,52335.0,59.0536,59.1792,58.9867,59.1624,52335.0
2020-12-30 15:55:00,70.68,70.75,70.55,70.67,155511.0,59.1541,59.2126,59.0453,59.1457,155511.0
2020-12-31 09:30:00,70.5,70.55,69.76,70.2,44731.0,59.0034,59.0453,58.3841,58.7523,44731.0
2020-12-31 09:35:00,70.21,70.6,70.15,70.43,17338.0,58.7607,59.0871,58.7105,58.9448,17338.0
2020-12-31 09:40:00,70.38,70.74,70.3,70.66,11441.0,58.903,59.2043,58.836,59.1373,11441.0
2020-12-31 09:45:00,70.65,70.71,70.41,70.44,13623.0,59.1289,59.1792,58.9281,58.9532,13623.0
2020-12-31 09:50:00,70.37,70.44,70.14,70.4,17988.0,58.8946,58.9532,58.7021,58.9197,17988.0
2020-12-31 09:55:00,70.34,70.49,70.13,70.24,10068.0,58.8695,58.995,58.6937,58.7858,10068.0
2020-12-31 10:00:00,70.25,70.4,70.15,70.15,13125.0,58.7942,58.9197,58.7105,58.7105,13125.0
2020-12-31 10:05:00,70.15,70.15,69.97,70.03,9373.0,58.7105,58.7105,58.5598,58.61,9373.0
2020-12-31 10:10:00,69.97,70.13,69.95,69.96,12173.0,58.5598,58.6937,58.5431,58.5515,12173.0
2020-12-31 10:15:00,69.92,70.12,69.9,70.06,7258.0,58.518,58.6854,58.5012,58.6352,7258.0
2020-12-31 10:20:00,70.12,70.18,70.03,70.18,19079.0,58.6854,58.7356,58.61,58.7356,19079.0
2020-12-31 10:25:00,70.17,70.38,70.16,70.32,5697.0,58.7272,58.903,58.7189,58.8528,5697.0
2020-12-31 10:30:00,70.31,70.35,70.12,70.22,13501.0,58.8444,58.8779,58.6854,58.7691,13501.0
2020-12-31 10:35:00,70.27,70.41,70.25,70.34,6385.0,58.8109,58.9281,58.7942,58.8695,6385.0
2020-12-31 10:40:00,70.34,70.35,70.17,70.17,6204.0,58.8695,58.8779,58.7272,58.7272,6204.0
2020-12-31 10:45:00,70.22,70.36,70.14,70.17,14372.0,58.7691,58.8862,58.7021,58.7272,14372.0
2020-12-31 10:50:00,70.23,70.31,70.13,70.25,7990.0,58.7774,58.8444,58.6937,58.7942,7990.0
2020-12-31 10:55:00,70.26,70.35,70.2,70.22,11291.0,58.8025,58.8779,58.7523,58.7691,11291.0
2020-12-31 11:00:00,70.26,70.39,70.02,70.35,43002.0,58.8025,58.9113,58.6017,58.8779,43002.0
2020-12-31 11:05:00,70.36,70.51,70.34,70.44,10691.0,58.8862,59.0118,58.8695,58.9532,10691.0
2020-12-31 11:10:00,70.44,70.5,70.33,70.5,14042.0,58.9532,59.0034,58.8611,59.0034,14042.0
2020-12-31 11:15:00,70.46,70.58,70.46,70.58,8238.0,58.9699,59.0704,58.9699,59.0704,8238.0
2020-12-31 11:20:00,70.55,70.61,70.41,70.42,9380.0,59.0453,59.0955,58.9281,58.9365,9380.0
2020-12-31 11:25:00,70.44,70.47,70.23,70.23,14056.0,58.9532,58.9783,58.7774,58.7774,14056.0
2020-12-31 11:30:00,70.23,70.27,70.18,70.22,19871.0,58.7774,58.8109,58.7356,58.7691,19871.0
2020-12-31 11:35:00,70.24,70.26,70.17,70.22,9126.0,58.7858,58.8025,58.7272,58.7691,9126.0
2020-12-31 11:40:00,70.18,70.31,70.18,70.31,8906.0,58.7356,58.8444,58.7356,58.8444,8906.0
2020-12-31 11:45:00,70.27,70.31,70.09,70.09,8835.0,58.8109,58.8444,58.6603,58.6603,8835.0
2020-12-31 11:50:00,70.11,70.15,70.07,70.08,10145.0,58.677,58.7105,58.6435,58.6519,10145.0
2020-12-31 11:55:00,70.11,70.27,70.07,70.26,12552.0,58.677,58.8109,58.6435,58.8025,12552.0
2020-12-31 12:00:00,70.24,70.31,69.95,70.0,20087.0,58.7858,58.8444,58.5431,58.5849,20087.0
2020-12-31 12:05:00,70.0,70.14,69.94,70.14,16052.0,58.5849,58.7021,58.5347,58.7021,16052.0
2020-12-31 12:10:00,70.13,70.22,70.11,70.2,7225.0,58.6937,58.7691,58.677,58.7523,7225.0
2020-12-31 12:15:00,70.2,70.26,70.15,70.21,21695.0,58.7523,58.8025,58.7105,58.7607,21695.0
2020-12-31 12:20:00,70.23,70.39,70.21,70.38,11077.0,58.7774,58.9113,58.7607,58.903,11077.0
2020-12-31 12:25:00,70.38,70.47,70.37,70.44,7227.0,58.903,58.9783,58.8946,58.9532,7227.0
2020-12-31 12:30:00,70.39,70.45,70.31,70.31,3122.0,58.9113,58.9616,58.8444,58.8444,3122.0
2020-12-31 12:35:00,70.3,70.4,70.25,70.37,7460.0,58.836,58.9197,58.7942,58.8946,7460.0
2020-12-31 12:40:00,70.37,70.37,70.22,70.27,6819.0,58.8946,58.8946,58.7691,58.8109,6819.0
2020-12-31 12:45:00,70.26,70.3,70.17,70.19,12134.0,58.8025,58.836,58.7272,58.744,12134.0
2020-12-31 12:50:00,70.19,70.19,70.05,70.07,11366.0,58.744,58.744,58.6268,58.6435,11366.0
2020-12-31 12:55:00,70.1,70.11,69.99,70.11,21791.0,58.6686,58.677,58.5766,58.677,21791.0
2020-12-31 13:00:00,70.12,70.3,70.07,70.25,28975.0,58.6854,58.836,58.6435,58.7942,28975.0
2020-12-31 13:05:00,70.3,70.32,70.18,70.19,13189.0,58.836,58.8528,58.7356,58.744,13189.0
2020-12-31 13:10:00,70.21,70.27,70.2,70.27,7706.0,58.7607,58.8109,58.7523,58.8109,7706.0
2020-12-31 13:15:00,70.24,70.41,70.2,70.37,7532.0,58.7858,58.9281,58.7523,58.8946,7532.0
2020-12-31 13:20:00,70.37,70.39,70.28,70.37,13591.0,58.8946,58.9113,58.8193,58.8946,13591.0
2020-12-31 13:25:00,70.37,70.37,70.2,70.2,6519.0,58.8946,58.8946,58.7523,58.7523,6519.0
2020-12-31 13:30:00,70.22,70.28,70.18,70.18,8851.0,58.7691,58.8193,58.7356,58.7356,8851.0
2020-12-31 13:35:00,70.16,70.18,70.07,70.09,8891.0,58.7189,58.7356,58.6435,58.6603,8891.0
2020-12-31 13:40:00,70.09,70.15,70.04,70.06,8523.0,58.6603,58.7105,58.6184,58.6352,8523.0
2020-12-31 13:45:00,70.13,70.13,70.02,70.05,6879.0,58.6937,58.6937,58.6017,58.6268,6879.0
2020-12-31 13:50:00,70.05,70.11,70.01,70.02,5930.0,58.6268,58.677,58.5933,58.6017,5930.0
2020-12-31 13:55:00,70.01,70.06,69.97,70.06,17829.0,58.5933,58.6352,58.5598,58.6352,17829.0
2020-12-31 14:00:00,70.05,70.1,69.98,70.09,5460.0,58.6268,58.6686,58.5682,58.6603,5460.0
2020-12-31 14:05:00,70.08,70.1,69.96,70.04,12902.0,58.6519,58.6686,58.5515,58.6184,12902.0
2020-12-31 14:10:00,70.03,70.28,70.03,70.28,8827.0,58.61,58.8193,58.61,58.8193,8827.0
2020-12-31 14:15:00,70.28,70.39,70.22,70.22,12656.0,58.8193,58.9113,58.7691,58.7691,12656.0
2020-12-31 14:20:00,70.22,70.27,70.19,70.27,5493.0,58.7691,58.8109,58.744,58.8109,5493.0
2020-12-31 14:25:00,70.26,70.37,70.23,70.29,7757.0,58.8025,58.8946,58.7774,58.8277,7757.0
2020-12-31 14:30:00,70.31,70.38,70.26,70.31,8382.0,58.8444,58.903,58.8025,58.8444,8382.0
2020-12-31 14:35:00,70.3,70.32,70.23,70.3,9737.0,58.836,58.8528,58.7774,58.836,9737.0
2020-12-31 14:40:00,70.29,70.38,70.29,70.35,10893.0,58.8277,58.903,58.8277,58.8779,10893.0
2020-12-31 14:45:00,70.38,70.38,70.24,70.26,7040.0,58.903,58.903,58.7858,58.8025,7040.0
2020-12-31 14:50:00,70.28,70.32,70.09,70.09,3876.0,58.8193,58.8528,58.6603,58.6603,3876.0
2020-12-31 14:55:00,70.11,70.18,70.02,70.02,10805.0,58.677,58.7356,58.6017,58.6017,10805.0
2020-12-31 15:00:00,70.02,70.03,69.9,69.95,39614.0,58.6017,58.61,58.5012,58.5431,39614.0
2020-12-31 15:05:00,69.96,70.1,69.93,70.08,17469.0,58.5515,58.6686,58.5264,58.6519,17469.0
2020-12-31 15:10:00,70.07,70.15,70.03,70.11,8641.0,58.6435,58.7105,58.61,58.677,8641.0
2020-12-31 15:15:00,70.13,70.33,70.12,70.3,14942.0,58.6937,58.8611,58.6854,58.836,14942.0
2020-12-31 15:20:00,70.28,70.37,70.24,70.31,14367.0,58.8193,58.8946,58.7858,58.8444,14367.0
2020-12-31 15:25:00,70.25,70.32,70.19,70.29,24326.0,58.7942,58.8528,58.744,58.8277,24326.0
2020-12-31 15:30:00,70.28,70.32,70.23,70.28,15871.0,58.8193,58.8528,58.7774,58.8193,15871.0
2020-12-31 15:35:00,70.29,70.37,70.22,70.26,15417.0,58.8277,58.8946,58.7691,58.8025,15417.0
2020-12-31 15:40:00,70.23,70.3,70.18,70.24,22438.0,58.7774,58.836,58.7356,58.7858,22438.0
2020-12-31 15:45:00,70.23,70.25,70.02,70.06,41314.0,58.7774,58.7942,58.6017,58.6352,41314.0
2020-12-31 15:50:00,70.09,70.15,69.98,70.0,54420.0,58.6603,58.7105,58.5682,58.5849,54420.0
2020-12-31 15:55:00,69.98,70.02,69.81,69.93,153386.0,58.5682,58.6017,58.4259,58.5264,153386.0
2021-01-04 09:30:00,70.61,71.29,70.55,70.63,86432.0,59.0955,59.6646,59.0453,59.1122,86432.0
2021-01-04 09:35:00,70.73,70.88,70.43,70.69,22521.0,59.1959,59.3214,58.9448,59.1624,22521.0
2021-01-04 09:40:00,70.58,70.87,70.57,70.87,16130.0,59.0704,59.3131,59.062,59.3131,16130.0
2021-01-04 09:45:00,70.85,71.14,70.76,71.06,24206.0,59.2963,59.539,59.221,59.4721,24206.0
2021-01-04 09:50:00,71.03,71.04,70.37,70.79,22604.0,59.447,59.4553,58.8946,59.2461,22604.0
2021-01-04 09:55:00,70.78,70.97,70.69,70.69,11042.0,59.2377,59.3968,59.1624,59.1624,11042.0
2021-01-04 10:00:00,70.72,70.9,70.63,70.72,13101.0,59.1875,59.3382,59.1122,59.1875,13101.0
2021-01-04 10:05:00,70.81,70.82,70.39,70.47,20310.0,59.2629,59.2712,58.9113,58.9783,20310.0
2021-01-04 10:10:00,70.44,70.47,70.21,70.21,18459.0,58.9532,58.9783,58.7607,58.7607,18459.0
2021-01-04 10:15:00,70.21,70.24,70.05,70.1,8143.0,58.7607,58.7858,58.6268,58.6686,8143.0
2021-01-04 10:20:00,70.01,70.13,69.9,69.9,19308.0,58.5933,58.6937,58.5012,58.5012,19308.0
2021-01-04 10:25:00,69.88,69.97,69.84,69.9,17962.0,58.4845,58.5598,58.451,58.5012,17962.0
2021-01-04 10:30:00,69.8,69.81,69.6,69.61,14853.0,58.4176,58.4259,58.2502,58.2585,14853.0
2021-01-04 10:35:00,69.58,69.58,69.27,69.27,28364.0,58.2334,58.2334,57.974,57.974,28364.0
2021-01-04 10:40:00,69.25,69.32,69.13,69.23,73935.0,57.9572,58.0158,57.8568,57.9405,73935.0
2021-01-04 10:45:00,69.2,69.27,69.05,69.19,27285.0,57.9154,57.974,57.7899,57.907,27285.0
2021-01-04 10:50:00,69.22,69.22,68.83,68.9,20341.0,57.9321,57.9321,57.6057,57.6643,20341.0
2021-01-04 10:55:00,68.93,68.95,68.56,68.92,19339.0,57.6894,57.7062,57.3798,57.6811,19339.0
2021-01-04 11:00:00,68.88,69.15,68.83,68.93,31453.0,57.6476,57.8736,57.6057,57.6894,31453.0
2021-01-04 11:05:00,68.98,69.04,68.77,68.77,30429.0,57.7313,57.7815,57.5555,57.5555,30429.0
2021-01-04 11:10:00,68.77,69.06,68.62,69.05,31314.0,57.5555,57.7982,57.43,57.7899,31314.0
2021-01-04 11:15:00,69.05,69.29,68.99,69.18,44538.0,57.7899,57.9907,57.7396,57.8987,44538.0
2021-01-04 11:20:00,69.12,69.16,68.99,69.05,16343.0,57.8484,57.8819,57.7396,57.7899,16343.0
2021-01-04 11:25:00,69.03,69.15,68.81,69.02,35390.0,57.7731,57.8736,57.589,57.7648,35390.0
2021-01-04 11:30:00,68.99,69.09,68.87,69.02,15148.0,57.7396,57.8233,57.6392,57.7648,15148.0
2021-01-04 11:35:00,69.04,69.08,68.75,68.77,15184.0,57.7815,57.815,57.5388,57.5555,15184.0
2021-01-04 11:40:00,68.75,68.84,68.69,68.8,16872.0,57.5388,57.6141,57.4886,57.5806,16872.0
2021-01-04 11:45:00,68.76,68.9,68.68,68.9,8766.0,57.5472,57.6643,57.4802,57.6643,8766.0
2021-01-04 11:50:00,69.0,69.15,68.86,68.86,28383.0,57.748,57.8736,57.6308,57.6308,28383.0
2021-01-04 11:55:00,68.81,68.88,68.7,68.86,16713.0,57.589,57.6476,57.4969,57.6308,16713.0
2021-01-04 12:00:00,68.89,69.2,68.84,69.04,17763.0,57.656,57.9154,57.6141,57.7815,17763.0
2021-01-04 12:05:00,69.07,69.34,69.07,69.3,17755.0,57.8066,58.0326,57.8066,57.9991,17755.0
2021-01-04 12:10:00,69.36,69.36,69.08,69.11,11493.0,58.0493,58.0493,57.815,57.8401,11493.0
2021-01-04 12:15:00,69.07,69.13,68.9,69.03,18872.0,57.8066,57.8568,57.6643,57.7731,18872.0
2021-01-04 12:20:00,69.02,69.03,68.88,68.99,13890.0,57.7648,57.7731,57.6476,57.7396,13890.0
2021-01-04 12:25:00,68.9,69.2,68.9,69.2,4709.0,57.6643,57.9154,57.6643,57.9154,4709.0
2021-01-04 12:30:00,69.21,69.22,68.97,69.04,13416.0,57.9238,57.9321,57.7229,57.7815,13416.0
2021-01-04 12:35:00,69.03,69.05,68.82,68.88,7875.0,57.7731,57.7899,57.5974,57.6476,7875.0
2021-01-04 12:40:00,68.84,68.88,68.78,68.86,8616.0,57.6141,57.6476,57.5639,57.6308,8616.0
2021-01-04 12:45:00,68.81,68.92,68.75,68.91,9676.0,57.589,57.6811,57.5388,57.6727,9676.0
2021-01-04 12:50:00,68.93,69.2,68.92,69.16,5302.0,57.6894,57.9154,57.6811,57.8819,5302.0
2021-01-04 12:55:00,69.19,69.33,69.13,69.32,20673.0,57.907,58.0242,57.8568,58.0158,20673.0
2021-01-04 13:00:00,69.31,69.44,69.27,69.44,9246.0,58.0075,58.1163,57.974,58.1163,9246.0
2021-01-04 13:05:00,69.42,69.73,69.42,69.68,10788.0,58.0995,58.359,58.0995,58.3171,10788.0
2021-01-04 13:10:00,69.71,69.71,69.59,69.62,15991.0,58.3422,58.3422,58.2418,58.2669,15991.0
2021-01-04 13:15:00,69.66,69.82,69.6,69.78,9318.0,58.3004,58.4343,58.2502,58.4008,9318.0
2021-01-04 13:20:00,69.81,69.97,69.76,69.96,14450.0,58.4259,58.5598,58.3841,58.5515,14450.0
2021-01-04 13:25:00,69.98,70.16,69.97,70.06,14098.0,58.5682,58.7189,58.5598,58.6352,14098.0
2021-01-04 13:30:00,70.06,70.11,69.98,70.04,10974.0,58.6352,58.677,58.5682,58.6184,10974.0
2021-01-04 13:35:00,70.02,70.09,69.94,69.94,22535.0,58.6017,58.6603,58.5347,58.5347,22535.0
2021-01-04 13:40:00,70.0,70.09,69.8,69.88,22193.0,58.5849,58.6603,58.4176,58.4845,22193.0
2021-01-04 13:45:00,69.91,70.01,69.9,69.99,15720.0,58.5096,58.5933,58.5012,58.5766,15720.0
2021-01-04 13:50:00,69.99,70.23,69.97,70.2,12884.0,58.5766,58.7774,58.5598,58.7523,12884.0
2021-01-04 13:55:00,70.23,70.23,70.04,70.08,8117.0,58.7774,58.7774,58.6184,58.6519,8117.0
2021-01-04 14:00:00,70.05,70.14,69.87,69.97,12722.0,58.6268,58.7021,58.4761,58.5598,12722.0
2021-01-04 14:05:00,69.97,70.0,69.7,69.74,8388.0,58.5598,58.5849,58.3339,58.3673,8388.0
2021-01-04 14:10:00,69.74,69.77,69.66,69.76,9920.0,58.3673,58.3924,58.3004,58.3841,9920.0
2021-01-04 14:15:00,69.7,69.74,69.55,69.61,23728.0,58.3339,58.3673,58.2083,58.2585,23728.0
2021-01-04 14:20:00,69.6,69.79,69.58,69.77,9366.0,58.2502,58.4092,58.2334,58.3924,9366.0
2021-01-04 14:25:00,69.77,69.83,69.55,69.58,7855.0,58.3924,58.4427,58.2083,58.2334,7855.0
2021-01-04 14:30:00,69.58,69.58,69.23,69.36,19913.0,58.2334,58.2334,57.9405,58.0493,19913.0
2021-01-04 14:35:00,69.33,69.37,69.25,69.3,10811.0,58.0242,58.0577,57.9572,57.9991,10811.0
2021-01-04 14:40:00,69.28,69.49,69.26,69.39,7500.0,57.9824,58.1581,57.9656,58.0744,7500.0
2021-01-04 14:45:00,69.38,69.52,69.35,69.35,10560.0,58.066,58.1832,58.0409,58.0409,10560.0
2021-01-04 14:50:00,69.38,69.57,69.37,69.54,16562.0,58.066,58.2251,58.0577,58.2,16562.0
2021-01-04 14:55:00,69.55,69.83,69.55,69.73,11783.0,58.2083,58.4427,58.2083,58.359,11783.0
2021-01-04 15:00:00,69.7,69.76,69.38,69.42,11202.0,58.3339,58.3841,58.066,58.0995,11202.0
2021-01-04 15:05:00,69.44,69.62,69.43,69.53,14156.0,58.1163,58.2669,58.1079,58.1916,14156.0
2021-01-04 15:10:00,69.57,69.62,69.49,69.54,8388.0,58.2251,58.2669,58.1581,58.2,8388.0
2021-01-04 15:15:00,69.57,69.63,69.36,69.48,9929.0,58.2251,58.2753,58.0493,58.1497,9929.0
2021-01-04 15:20:00,69.45,69.47,69.3,69.37,12620.0,58.1246,58.1414,57.9991,58.0577,12620.0
2021-01-04 15:25:00,69.36,69.5,69.33,69.44,11147.0,58.0493,58.1665,58.0242,58.1163,11147.0
2021-01-04 15:30:00,69.44,69.71,69.36,69.61,15980.0,58.1163,58.3422,58.0493,58.2585,15980.0
2021-01-04 15:35:00,69.63,69.65,69.51,69.64,16095.0,58.2753,58.292,58.1748,58.2836,16095.0
2021-01-04 15:40:00,69.65,69.74,69.51,69.68,37742.0,58.292,58.3673,58.1748,58.3171,37742.0
2021-01-04 15:45:00,69.68,69.89,69.65,69.88,42009.0,58.3171,58.4929,58.292,58.4845,42009.0
2021-01-04 15:50:00,69.88,70.01,69.86,69.97,93576.0,58.4845,58.5933,58.4678,58.5598,93576.0
2021-01-04 15:55:00,70.0,70.05,69.83,69.88,163449.0,58.5849,58.6268,58.4427,58.4845,163449.0
2021-01-05 09:30:00,70.0,71.29,70.0,71.13,87585.0,58.5849,59.6646,58.5849,59.5307,87585.0
2021-01-05 09:35:00,71.07,71.21,70.85,71.09,38971.0,59.4805,59.5976,59.2963,59.4972,38971.0
2021-01-05 09:40:00,71.13,71.4,71.03,71.35,17434.0,59.5307,59.7566,59.447,59.7148,17434.0
2021-01-05 09:45:00,71.16,71.71,71.09,71.71,23438.0,59.5558,60.0161,59.4972,60.0161,23438.0
2021-01-05 09:50:00,71.75,71.86,70.98,71.03,24777.0,60.0496,60.1416,59.4051,59.447,24777.0
2021-01-05 09:55:00,71.01,71.44,71.0,71.38,14017.0,59.4302,59.7901,59.4219,59.7399,14017.0
2021-01-05 10:00:00,71.42,71.83,71.42,71.54,22828.0,59.7734,60.1165,59.7734,59.8738,22828.0
2021-01-05 10:05:00,71.62,71.66,71.06,71.27,15078.0,59.9408,59.9742,59.4721,59.6478,15078.0
2021-01-05 10:10:00,71.29,71.59,71.28,71.4,15771.0,59.6646,59.9157,59.6562,59.7566,15771.0
2021-01-05 10:15:00,71.45,71.49,71.22,71.29,12344.0,59.7985,59.832,59.606,59.6646,12344.0
2021-01-05 10:20:00,71.3,71.74,71.26,71.68,26183.0,59.6729,60.0412,59.6395,59.991,26183.0
2021-01-05 10:25:00,71.67,71.69,71.46,71.53,25852.0,59.9826,59.9993,59.8069,59.8654,25852.0
2021-01-05 10:30:00,71.53,71.59,71.33,71.36,33617.0,59.8654,59.9157,59.6981,59.7232,33617.0
2021-01-05 10:35:00,71.36,71.55,71.36,71.5,33456.0,59.7232,59.8822,59.7232,59.8403,33456.0
2021-01-05 10:40:00,71.5,71.58,70.94,70.98,40808.0,59.8403,59.9073,59.3717,59.4051,40808.0
2021-01-05 10:45:00,71.02,71.03,70.59,70.93,63783.0,59.4386,59.447,59.0787,59.3633,63783.0
2021-01-05 10:50:00,70.93,71.52,70.93,71.52,62342.0,59.3633,59.8571,59.3633,59.8571,62342.0
2021-01-05 10:55:00,71.53,71.68,71.43,71.63,20984.0,59.8654,59.991,59.7817,59.9491,20984.0
2021-01-05 11:00:00,71.67,71.85,71.47,71.78,29828.0,59.9826,60.1333,59.8152,60.0747,29828.0
2021-01-05 11:05:00,71.78,72.07,71.7,72.01,53562.0,60.0747,60.3174,60.0077,60.2672,53562.0
2021-01-05 11:10:00,72.01,72.21,71.89,72.13,30105.0,60.2672,60.4346,60.1667,60.3676,30105.0
2021-01-05 11:15:00,72.04,72.46,71.93,72.41,23941.0,60.2923,60.6438,60.2002,60.6019,23941.0
2021-01-05 11:20:00,72.42,72.68,72.41,72.6,28183.0,60.6103,60.8279,60.6019,60.761,28183.0
2021-01-05 11:25:00,72.65,72.76,72.62,72.64,25430.0,60.8028,60.8949,60.7777,60.7944,25430.0
2021-01-05 11:30:00,72.63,72.63,72.41,72.43,26231.0,60.7861,60.7861,60.6019,60.6187,26231.0
2021-01-05 11:35:00,72.45,72.63,72.16,72.37,19398.0,60.6354,60.7861,60.3927,60.5685,19398.0
2021-01-05 11:40:00,72.36,72.44,72.2,72.32,37168.0,60.5601,60.627,60.4262,60.5266,37168.0
2021-01-05 11:45:00,72.34,72.35,72.09,72.1,39011.0,60.5434,60.5517,60.3341,60.3425,39011.0
2021-01-05 11:50:00,72.08,72.13,71.97,72.04,23693.0,60.3258,60.3676,60.2337,60.2923,23693.0
2021-01-05 11:55:00,72.03,72.42,72.03,72.36,24792.0,60.2839,60.6103,60.2839,60.5601,24792.0
2021-01-05 12:00:00,72.38,72.68,72.29,72.68,33923.0,60.5768,60.8279,60.5015,60.8279,33923.0
2021-01-05 12:05:00,72.68,72.81,72.66,72.79,22690.0,60.8279,60.9367,60.8112,60.92,22690.0
2021-01-05 12:10:00,72.82,72.98,72.76,72.92,29881.0,60.9451,61.079,60.8949,61.0288,29881.0
2021-01-05 12:15:00,72.94,73.2,72.92,72.94,38368.0,61.0455,61.2631,61.0288,61.0455,38368.0
2021-01-05 12:20:00,72.97,73.02,72.78,72.91,20441.0,61.0706,61.1125,60.9116,61.0204,20441.0
2021-01-05 12:25:00,72.95,73.0,72.8,72.83,18587.0,61.0539,61.0957,60.9283,60.9534,18587.0
2021-01-05 12:30:00,72.84,72.93,72.8,72.85,26774.0,60.9618,61.0371,60.9283,60.9702,26774.0
2021-01-05 12:35:00,72.85,73.11,72.85,73.07,47415.0,60.9702,61.1878,60.9702,61.1543,47415.0
2021-01-05 12:40:00,73.07,73.17,72.96,73.06,16435.0,61.1543,61.238,61.0622,61.1459,16435.0
2021-01-05 12:45:00,73.05,73.2,73.0,73.17,13707.0,61.1376,61.2631,61.0957,61.238,13707.0
2021-01-05 12:50:00,73.18,73.21,72.97,73.02,16660.0,61.2464,61.2715,61.0706,61.1125,16660.0
2021-01-05 12:55:00,73.03,73.25,73.01,73.23,13799.0,61.1208,61.305,61.1041,61.2882,13799.0
2021-01-05 13:00:00,73.25,73.62,73.12,73.54,32719.0,61.305,61.6146,61.1962,61.5477,32719.0
2021-01-05 13:05:00,73.52,73.67,73.3,73.31,22625.0,61.5309,61.6565,61.3468,61.3552,22625.0
2021-01-05 13:10:00,73.28,73.51,73.23,73.41,13424.0,61.3301,61.5226,61.2882,61.4389,13424.0
2021-01-05 13:15:00,73.44,73.66,73.41,73.66,30467.0,61.464,61.6481,61.4389,61.6481,30467.0
2021-01-05 13:20:00,73.63,73.64,73.4,73.62,23696.0,61.623,61.6314,61.4305,61.6146,23696.0
2021-01-05 13:25:00,73.6,73.78,73.57,73.76,23358.0,61.5979,61.7485,61.5728,61.7318,23358.0
2021-01-05 13:30:00,73.77,73.77,73.53,73.54,20602.0,61.7402,61.7402,61.5393,61.5477,20602.0
2021-01-05 13:35:00,73.57,73.68,73.47,73.55,11323.0,61.5728,61.6648,61.4891,61.556,11323.0
2021-01-05 13:40:00,73.55,73.6,73.44,73.53,15688.0,61.556,61.5979,61.464,61.5393,15688.0
2021-01-05 13:45:00,73.52,73.53,73.28,73.28,13087.0,61.5309,61.5393,61.3301,61.3301,13087.0
2021-01-05 13:50:00,73.25,73.3,73.13,73.19,18350.0,61.305,61.3468,61.2045,61.2547,18350.0
2021-01-05 13:55:00,73.22,73.48,73.21,73.43,16658.0,61.2798,61.4975,61.2715,61.4556,16658.0
2021-01-05 14:00:00,73.44,73.55,73.41,73.48,20401.0,61.464,61.556,61.4389,61.4975,20401.0
2021-01-05 14:05:00,73.5,73.62,73.49,73.58,29778.0,61.5142,61.6146,61.5058,61.5811,29778.0
2021-01-05 14:10:00,73.58,73.64,73.49,73.63,13564.0,61.5811,61.6314,61.5058,61.623,13564.0
2021-01-05 14:15:00,73.6,73.74,73.49,73.53,21433.0,61.5979,61.7151,61.5058,61.5393,21433.0
2021-01-05 14:20:00,73.54,73.64,73.49,73.58,40055.0,61.5477,61.6314,61.5058,61.5811,40055.0
2021-01-05 14:25:00,73.55,73.58,73.3,73.32,19150.0,61.556,61.5811,61.3468,61.3635,19150.0
2021-01-05 14:30:00,73.3,73.34,73.11,73.11,17718.0,61.3468,61.3803,61.1878,61.1878,17718.0
2021-01-05 14:35:00,73.09,73.12,72.94,72.98,17790.0,61.171,61.1962,61.0455,61.079,17790.0
2021-01-05 14:40:00,73.01,73.03,72.87,72.92,35891.0,61.1041,61.1208,60.9869,61.0288,35891.0
2021-01-05 14:45:00,72.9,73.04,72.85,72.92,24679.0,61.012,61.1292,60.9702,61.0288,24679.0
2021-01-05 14:50:00,72.9,72.94,72.56,72.67,18601.0,61.012,61.0455,60.7275,60.8195,18601.0
2021-01-05 14:55:00,72.62,72.62,72.31,72.31,28603.0,60.7777,60.7777,60.5182,60.5182,28603.0
2021-01-05 15:00:00,72.32,72.5,72.31,72.49,40079.0,60.5266,60.6773,60.5182,60.6689,40079.0
2021-01-05 15:05:00,72.47,72.6,72.45,72.52,23331.0,60.6522,60.761,60.6354,60.694,23331.0
2021-01-05 15:10:00,72.53,72.67,72.42,72.56,20796.0,60.7024,60.8195,60.6103,60.7275,20796.0
2021-01-05 15:15:00,72.58,72.63,72.29,72.34,25081.0,60.7442,60.7861,60.5015,60.5434,25081.0
2021-01-05 15:20:00,72.38,72.42,72.17,72.29,39046.0,60.5768,60.6103,60.4011,60.5015,39046.0
2021-01-05 15:25:00,72.27,72.33,72.13,72.24,18907.0,60.4848,60.535,60.3676,60.4597,18907.0
2021-01-05 15:30:00,72.21,72.29,72.04,72.11,27918.0,60.4346,60.5015,60.2923,60.3509,27918.0
2021-01-05 15:35:00,72.12,72.3,72.09,72.25,39169.0,60.3592,60.5099,60.3341,60.468,39169.0
2021-01-05 15:40:00,72.27,72.55,72.25,72.5,43047.0,60.4848,60.7191,60.468,60.6773,43047.0
2021-01-05 15:45:00,72.5,72.54,72.11,72.17,62797.0,60.6773,60.7107,60.3509,60.4011,62797.0
2021-01-05 15:50:00,72.17,72.19,71.94,71.99,98278.0,60.4011,60.4178,60.2086,60.2504,98278.0
2021-01-05 15:55:00,71.97,71.97,71.57,71.75,212141.0,60.2337,60.2337,59.8989,60.0496,212141.0
2021-01-06 09:30:00,72.77,73.42,72.24,72.39,108600.0,60.9032,61.4472,60.4597,60.5852,108600.0
2021-01-06 09:35:00,72.41,72.52,71.76,71.97,18351.0,60.6019,60.694,60.0579,60.2337,18351.0
2021-01-06 09:40:00,72.0,72.06,71.11,71.15,28925.0,60.2588,60.309,59.5139,59.5474,28925.0
2021-01-06 09:45:00,71.11,71.65,70.94,71.52,46000.0,59.5139,59.9659,59.3717,59.8571,46000.0
2021-01-06 09:50:00,71.61,71.73,71.07,71.51,24553.0,59.9324,60.0328,59.4805,59.8487,24553.0
2021-01-06 09:55:00,71.56,71.57,71.11,71.27,24880.0,59.8905,59.8989,59.5139,59.6478,24880.0
2021-01-06 10:00:00,71.29,71.76,71.23,71.7,47788.0,59.6646,60.0579,59.6144,60.0077,47788.0
2021-01-06 10:05:00,71.66,71.78,71.35,71.42,34055.0,59.9742,60.0747,59.7148,59.7734,34055.0
2021-01-06 10:10:00,71.44,71.74,71.26,71.57,26495.0,59.7901,60.0412,59.6395,59.8989,26495.0
2021-01-06 10:15:00,71.6,71.94,71.56,71.85,39935.0,59.924,60.2086,59.8905,60.1333,39935.0
2021-01-06 10:20:00,71.86,71.98,71.57,71.62,32491.0,60.1416,60.2421,59.8989,59.9408,32491.0
2021-01-06 10:25:00,71.56,71.88,71.51,71.86,34420.0,59.8905,60.1584,59.8487,60.1416,34420.0
2021-01-06 10:30:00,71.89,72.75,71.86,72.75,63841.0,60.1667,60.8865,60.1416,60.8865,63841.0
2021-01-06 10:35:00,72.75,73.05,72.66,72.98,99341.0,60.8865,61.1376,60.8112,61.079,99341.0
2021-01-06 10:40:00,72.98,73.13,72.76,73.05,56831.0,61.079,61.2045,60.8949,61.1376,56831.0
2021-01-06 10:45:00,73.07,73.09,72.27,72.48,63127.0,61.1543,61.171,60.4848,60.6605,63127.0
2021-01-06 10:50:00,72.52,72.88,72.44,72.67,44964.0,60.694,60.9953,60.627,60.8195,44964.0
2021-01-06 10:55:00,72.65,72.68,72.14,72.38,35523.0,60.8028,60.8279,60.376,60.5768,35523.0
2021-01-06 11:00:00,72.28,72.31,72.04,72.24,33056.0,60.4931,60.5182,60.2923,60.4597,33056.0
2021-01-06 11:05:00,72.3,72.4,71.97,71.98,31667.0,60.5099,60.5936,60.2337,60.2421,31667.0
2021-01-06 11:10:00,71.95,71.99,71.72,71.9,46458.0,60.217,60.2504,60.0245,60.1751,46458.0
2021-01-06 11:15:00,71.88,72.17,71.84,71.84,55061.0,60.1584,60.4011,60.1249,60.1249,55061.0
2021-01-06 11:20:00,71.84,71.94,71.69,71.8,28842.0,60.1249,60.2086,59.9993,60.0914,28842.0
2021-01-06 11:25:00,71.8,72.19,71.79,72.1,46729.0,60.0914,60.4178,60.083,60.3425,46729.0
2021-01-06 11:30:00,72.13,72.15,71.71,71.77,29614.0,60.3676,60.3843,60.0161,60.0663,29614.0
2021-01-06 11:35:00,71.82,71.83,71.43,71.55,29148.0,60.1082,60.1165,59.7817,59.8822,29148.0
2021-01-06 11:40:00,71.55,71.62,71.36,71.37,40147.0,59.8822,59.9408,59.7232,59.7315,40147.0
2021-01-06 11:45:00,71.37,71.56,71.27,71.55,31087.0,59.7315,59.8905,59.6478,59.8822,31087.0
2021-01-06 11:50:00,71.56,71.69,71.53,71.61,22309.0,59.8905,59.9993,59.8654,59.9324,22309.0
2021-01-06 11:55:00,71.61,71.78,71.6,71.76,19498.0,59.9324,60.0747,59.924,60.0579,19498.0
2021-01-06 12:00:00,71.77,71.79,71.64,71.64,28885.0,60.0663,60.083,59.9575,59.9575,28885.0
2021-01-06 12:05:00,71.64,71.71,71.57,71.68,13634.0,59.9575,60.0161,59.8989,59.991,13634.0
2021-01-06 12:10:00,71.68,71.8,71.6,71.74,18840.0,59.991,60.0914,59.924,60.0412,18840.0
2021-01-06 12:15:00,71.76,71.85,71.73,71.8,16003.0,60.0579,60.1333,60.0328,60.0914,16003.0
2021-01-06 12:20:00,71.82,71.84,71.67,71.77,14856.0,60.1082,60.1249,59.9826,60.0663,14856.0
2021-01-06 12:25:00,71.73,71.9,71.73,71.88,24966.0,60.0328,60.1751,60.0328,60.1584,24966.0
2021-01-06 12:30:00,71.88,71.96,71.85,71.89,23370.0,60.1584,60.2253,60.1333,60.1667,23370.0
2021-01-06 12:35:00,71.89,72.11,71.87,72.1,17436.0,60.1667,60.3509,60.15,60.3425,17436.0
2021-01-06 12:40:00,72.14,72.29,72.1,72.27,18543.0,60.376,60.5015,60.3425,60.4848,18543.0
2021-01-06 12:45:00,72.29,72.41,72.26,72.35,29213.0,60.5015,60.6019,60.4764,60.5517,29213.0
2021-01-06 12:50:00,72.34,72.4,72.29,72.3,16289.0,60.5434,60.5936,60.5015,60.5099,16289.0
2021-01-06 12:55:00,72.31,72.32,72.0,72.03,15433.0,60.5182,60.5266,60.2588,60.2839,15433.0
2021-01-06 13:00:00,71.98,72.24,71.96,72.24,22479.0,60.2421,60.4597,60.2253,60.4597,22479.0
2021-01-06 13:05:00,72.28,72.57,72.22,72.54,21192.0,60.4931,60.7358,60.4429,60.7107,21192.0
2021-01-06 13:10:00,72.56,72.56,72.36,72.38,25968.0,60.7275,60.7275,60.5601,60.5768,25968.0
2021-01-06 13:15:00,72.38,72.55,72.37,72.46,25045.0,60.5768,60.7191,60.5685,60.6438,25045.0
2021-01-06 13:20:00,72.43,72.46,72.3,72.37,13643.0,60.6187,60.6438,60.5099,60.5685,13643.0
2021-01-06 13:25:00,72.37,72.38,72.05,72.05,19725.0,60.5685,60.5768,60.3006,60.3006,19725.0
2021-01-06 13:30:00,72.04,72.19,72.04,72.06,14741.0,60.2923,60.4178,60.2923,60.309,14741.0
2021-01-06 13:35:00,72.06,72.1,71.94,72.05,17931.0,60.309,60.3425,60.2086,60.3006,17931.0
2021-01-06 13:40:00,72.03,72.16,72.0,72.06,16445.0,60.2839,60.3927,60.2588,60.309,16445.0
2021-01-06 13:45:00,72.05,72.16,71.98,72.12,23509.0,60.3006,60.3927,60.2421,60.3592,23509.0
2021-01-06 13:50:00,72.13,72.2,72.06,72.09,18997.0,60.3676,60.4262,60.309,60.3341,18997.0
2021-01-06 13:55:00,72.09,72.19,71.92,71.99,11461.0,60.3341,60.4178,60.1918,60.2504,11461.0
2021-01-06 14:00:00,71.93,72.07,71.87,72.01,20650.0,60.2002,60.3174,60.15,60.2672,20650.0
2021-01-06 14:05:00,72.0,72.02,71.8,71.8,23102.0,60.2588,60.2755,60.0914,60.0914,23102.0
2021-01-06 14:10:00,71.75,71.83,71.64,71.64,22534.0,60.0496,60.1165,59.9575,59.9575,22534.0
2021-01-06 14:15:00,71.65,71.7,71.2,71.33,39444.0,59.9659,60.0077,59.5893,59.6981,39444.0
2021-01-06 14:20:00,71.35,71.36,71.15,71.15,41380.0,59.7148,59.7232,59.5474,59.5474,41380.0
2021-01-06 14:25:00,71.11,71.12,70.77,70.89,48306.0,59.5139,59.5223,59.2294,59.3298,48306.0
2021-01-06 14:30:00,70.87,70.98,70.81,70.97,46926.0,59.3131,59.4051,59.2629,59.3968,46926.0
2021-01-06 14:35:00,70.97,70.98,70.52,70.63,31473.0,59.3968,59.4051,59.0201,59.1122,31473.0
2021-01-06 14:40:00,70.59,70.73,70.39,70.58,35262.0,59.0787,59.1959,58.9113,59.0704,35262.0
2021-01-06 14:45:00,70.57,70.67,70.38,70.44,40543.0,59.062,59.1457,58.903,58.9532,40543.0
2021-01-06 14:50:00,70.48,70.65,70.34,70.65,28074.0,58.9867,59.1289,58.8695,59.1289,28074.0
2021-01-06 14:55:00,70.6,71.06,70.59,71.06,38639.0,59.0871,59.4721,59.0787,59.4721,38639.0
2021-01-06 15:00:00,71.06,71.1,70.55,70.56,31918.0,59.4721,59.5056,59.0453,59.0536,31918.0
2021-01-06 15:05:00,70.57,70.78,70.34,70.51,53000.0,59.062,59.2377,58.8695,59.0118,53000.0
2021-01-06 15:10:00,70.53,71.02,70.52,70.93,27368.0,59.0285,59.4386,59.0201,59.3633,27368.0
2021-01-06 15:15:00,70.97,71.06,70.8,70.93,23878.0,59.3968,59.4721,59.2545,59.3633,23878.0
2021-01-06 15:20:00,70.93,71.07,70.7,70.74,35600.0,59.3633,59.4805,59.1708,59.2043,35600.0
2021-01-06 15:25:00,70.72,71.24,70.61,71.16,32066.0,59.1875,59.6227,59.0955,59.5558,32066.0
2021-01-06 15:30:00,71.12,71.26,70.86,71.12,32837.0,59.5223,59.6395,59.3047,59.5223,32837.0
2021-01-06 15:35:00,71.14,71.17,70.87,70.92,42611.0,59.539,59.5641,59.3131,59.3549,42611.0
2021-01-06 15:40:00,70.94,71.22,70.9,71.08,40759.0,59.3717,59.606,59.3382,59.4888,40759.0
2021-01-06 15:45:00,71.1,71.35,71.05,71.29,66391.0,59.5056,59.7148,59.4637,59.6646,66391.0
2021-01-06 15:50:00,71.28,71.31,70.92,71.19,99688.0,59.6562,59.6813,59.3549,59.5809,99688.0
2021-01-06 15:55:00,71.17,71.45,71.03,71.23,254619.0,59.5641,59.7985,59.447,59.6144,254619.0
2021-01-07 09:30:00,71.5,71.86,71.1,71.13,62379.0,59.8403,60.1416,59.5056,59.5307,62379.0
2021-01-07 09:35:00,71.02,71.3,70.81,70.86,17534.0,59.4386,59.6729,59.2629,59.3047,17534.0
2021-01-07 09:40:00,70.96,71.95,70.78,71.67,36567.0,59.3884,60.217,59.2377,59.9826,36567.0
2021-01-07 09:45:00,71.74,71.93,71.59,71.85,11247.0,60.0412,60.2002,59.9157,60.1333,11247.0
2021-01-07 09:50:00,71.89,72.17,71.82,71.92,20527.0,60.1667,60.4011,60.1082,60.1918,20527.0
2021-01-07 09:55:00,71.83,72.17,71.72,71.94,18014.0,60.1165,60.4011,60.0245,60.2086,18014.0
2021-01-07 10:00:00,71.84,72.07,71.8,72.03,10071.0,60.1249,60.3174,60.0914,60.2839,10071.0
2021-01-07 10:05:00,72.03,72.15,71.7,71.72,23497.0,60.2839,60.3843,60.0077,60.0245,23497.0
2021-01-07 10:10:00,71.75,71.81,71.45,71.72,19277.0,60.0496,60.0998,59.7985,60.0245,19277.0
2021-01-07 10:15:00,71.81,72.22,71.68,72.22,27694.0,60.0998,60.4429,59.991,60.4429,27694.0
2021-01-07 10:20:00,72.15,72.45,72.07,72.43,35793.0,60.3843,60.6354,60.3174,60.6187,35793.0
2021-01-07 10:25:00,72.42,72.78,72.36,72.73,54509.0,60.6103,60.9116,60.5601,60.8698,54509.0
2021-01-07 10:30:00,72.74,73.05,72.7,72.9,50873.0,60.8781,61.1376,60.8446,61.012,50873.0
2021-01-07 10:35:00,72.97,73.32,72.97,73.21,51900.0,61.0706,61.3635,61.0706,61.2715,51900.0
2021-01-07 10:40:00,73.18,73.18,72.67,72.73,26804.0,61.2464,61.2464,60.8195,60.8698,26804.0
2021-01-07 10:45:00,72.77,72.79,72.56,72.71,22186.0,60.9032,60.92,60.7275,60.853,22186.0
2021-01-07 10:50:00,72.65,72.68,72.45,72.67,31544.0,60.8028,60.8279,60.6354,60.8195,31544.0
2021-01-07 10:55:00,72.66,72.81,72.64,72.65,10178.0,60.8112,60.9367,60.7944,60.8028,10178.0
2021-01-07 11:00:00,72.66,72.67,72.42,72.42,16086.0,60.8112,60.8195,60.6103,60.6103,16086.0
2021-01-07 11:05:00,72.44,72.45,72.19,72.23,13308.0,60.627,60.6354,60.4178,60.4513,13308.0
2021-01-07 11:10:00,72.23,72.27,72.13,72.14,31509.0,60.4513,60.4848,60.3676,60.376,31509.0
2021-01-07 11:15:00,72.19,72.2,71.95,71.98,13354.0,60.4178,60.4262,60.217,60.2421,13354.0
2021-01-07 11:20:00,72.01,72.3,72.01,72.3,25123.0,60.2672,60.5099,60.2672,60.5099,25123.0
2021-01-07 11:25:00,72.31,72.33,71.92,71.92,10730.0,60.5182,60.535,60.1918,60.1918,10730.0
2021-01-07 11:30:00,71.94,72.19,71.91,72.07,13746.0,60.2086,60.4178,60.1835,60.3174,13746.0
2021-01-07 11:35:00,72.04,72.09,71.77,71.77,19202.0,60.2923,60.3341,60.0663,60.0663,19202.0
2021-01-07 11:40:00,71.73,72.01,71.69,71.97,12638.0,60.0328,60.2672,59.9993,60.2337,12638.0
2021-01-07 11:45:00,71.94,72.02,71.83,71.83,6538.0,60.2086,60.2755,60.1165,60.1165,6538.0
2021-01-07 11:50:00,71.83,71.83,71.54,71.57,18199.0,60.1165,60.1165,59.8738,59.8989,18199.0
2021-01-07 11:55:00,71.6,71.83,71.5,71.72,11510.0,59.924,60.1165,59.8403,60.0245,11510.0
2021-01-07 12:00:00,71.67,71.79,71.59,71.69,12095.0,59.9826,60.083,59.9157,59.9993,12095.0
2021-01-07 12:05:00,71.73,71.84,71.65,71.67,10484.0,60.0328,60.1249,59.9659,59.9826,10484.0
2021-01-07 12:10:00,71.67,71.84,71.63,71.75,8089.0,59.9826,60.1249,59.9491,60.0496,8089.0
2021-01-07 12:15:00,71.79,71.94,71.76,71.83,10566.0,60.083,60.2086,60.0579,60.1165,10566.0
2021-01-07 12:20:00,71.85,71.95,71.8,71.85,10645.0,60.1333,60.217,60.0914,60.1333,10645.0
2021-01-07 12:25:00,71.84,71.98,71.81,71.9,18785.0,60.1249,60.2421,60.0998,60.1751,18785.0
2021-01-07 12:30:00,71.86,72.02,71.82,71.98,8165.0,60.1416,60.2755,60.1082,60.2421,8165.0
2021-01-07 12:35:00,71.99,72.0,71.85,71.97,12923.0,60.2504,60.2588,60.1333,60.2337,12923.0
2021-01-07 12:40:00,71.93,71.95,71.82,71.95,6109.0,60.2002,60.217,60.1082,60.217,6109.0
2021-01-07 12:45:00,71.95,72.0,71.82,71.83,17802.0,60.217,60.2588,60.1082,60.1165,17802.0
2021-01-07 12:50:00,71.85,71.98,71.82,71.89,7208.0,60.1333,60.2421,60.1082,60.1667,7208.0
2021-01-07 12:55:00,71.88,71.94,71.72,71.94,23975.0,60.1584,60.2086,60.0245,60.2086,23975.0
2021-01-07 13:00:00,71.94,72.04,71.92,71.95,5941.0,60.2086,60.2923,60.1918,60.217,5941.0
2021-01-07 13:05:00,71.91,71.93,71.76,71.78,8593.0,60.1835,60.2002,60.0579,60.0747,8593.0
2021-01-07 13:10:00,71.77,71.8,71.73,71.74,7733.0,60.0663,60.0914,60.0328,60.0412,7733.0
2021-01-07 13:15:00,71.74,71.76,71.47,71.47,13626.0,60.0412,60.0579,59.8152,59.8152,13626.0
2021-01-07 13:20:00,71.47,71.53,71.32,71.36,8838.0,59.8152,59.8654,59.6897,59.7232,8838.0
2021-01-07 13:25:00,71.37,71.43,71.29,71.31,11128.0,59.7315,59.7817,59.6646,59.6813,11128.0
2021-01-07 13:30:00,71.33,71.44,71.31,71.31,11145.0,59.6981,59.7901,59.6813,59.6813,11145.0
2021-01-07 13:35:00,71.31,71.43,71.31,71.43,8537.0,59.6813,59.7817,59.6813,59.7817,8537.0
2021-01-07 13:40:00,71.41,71.46,71.33,71.4,8068.0,59.765,59.8069,59.6981,59.7566,8068.0
2021-01-07 13:45:00,71.43,71.44,71.18,71.18,20987.0,59.7817,59.7901,59.5725,59.5725,20987.0
2021-01-07 13:50:00,71.23,71.36,71.22,71.33,11652.0,59.6144,59.7232,59.606,59.6981,11652.0
2021-01-07 13:55:00,71.38,71.42,71.2,71.38,16394.0,59.7399,59.7734,59.5893,59.7399,16394.0
2021-01-07 14:00:00,71.35,71.45,71.23,71.36,9890.0,59.7148,59.7985,59.6144,59.7232,9890.0
2021-01-07 14:05:00,71.33,71.42,71.3,71.37,8214.0,59.6981,59.7734,59.6729,59.7315,8214.0
2021-01-07 14:10:00,71.37,71.51,71.33,71.4,14475.0,59.7315,59.8487,59.6981,59.7566,14475.0
2021-01-07 14:15:00,71.39,71.5,71.31,71.37,13149.0,59.7483,59.8403,59.6813,59.7315,13149.0
2021-01-07 14:20:00,71.36,71.44,71.32,71.41,10769.0,59.7232,59.7901,59.6897,59.765,10769.0
2021-01-07 14:25:00,71.41,71.51,71.41,71.41,9410.0,59.765,59.8487,59.765,59.765,9410.0
2021-01-07 14:30:00,71.44,71.55,71.38,71.54,14263.0,59.7901,59.8822,59.7399,59.8738,14263.0
2021-01-07 14:35:00,71.5,71.71,71.5,71.71,9780.0,59.8403,60.0161,59.8403,60.0161,9780.0
2021-01-07 14:40:00,71.68,71.71,71.62,71.62,12531.0,59.991,60.0161,59.9408,59.9408,12531.0
2021-01-07 14:45:00,71.64,71.74,71.58,71.61,11305.0,59.9575,60.0412,59.9073,59.9324,11305.0
2021-01-07 14:50:00,71.61,71.93,71.6,71.92,24013.0,59.9324,60.2002,59.924,60.1918,24013.0
2021-01-07 14:55:00,71.94,72.0,71.71,71.79,31004.0,60.2086,60.2588,60.0161,60.083,31004.0
2021-01-07 15:00:00,71.77,71.91,71.77,71.91,12874.0,60.0663,60.1835,60.0663,60.1835,12874.0
2021-01-07 15:05:00,71.93,71.96,71.86,71.95,12435.0,60.2002,60.2253,60.1416,60.217,12435.0
2021-01-07 15:10:00,71.93,71.97,71.82,71.85,20142.0,60.2002,60.2337,60.1082,60.1333,20142.0
2021-01-07 15:15:00,71.89,72.02,71.88,72.0,18140.0,60.1667,60.2755,60.1584,60.2588,18140.0
2021-01-07 15:20:00,72.02,72.2,72.02,72.12,23222.0,60.2755,60.4262,60.2755,60.3592,23222.0
2021-01-07 15:25:00,72.11,72.22,72.06,72.11,22062.0,60.3509,60.4429,60.309,60.3509,22062.0
2021-01-07 15:30:00,72.13,72.22,72.01,72.01,26751.0,60.3676,60.4429,60.2672,60.2672,26751.0
2021-01-07 15:35:00,72.02,72.32,71.99,72.3,44381.0,60.2755,60.5266,60.2504,60.5099,44381.0
2021-01-07 15:40:00,72.29,72.32,72.13,72.24,33364.0,60.5015,60.5266,60.3676,60.4597,33364.0
2021-01-07 15:45:00,72.25,72.28,71.97,72.08,42143.0,60.468,60.4931,60.2337,60.3258,42143.0
2021-01-07 15:50:00,72.07,72.09,71.89,71.95,50175.0,60.3174,60.3341,60.1667,60.217,50175.0
2021-01-07 15:55:00,71.95,71.98,71.76,71.85,131660.0,60.217,60.2421,60.0579,60.1333,131660.0
2021-01-08 09:30:00,72.51,72.6,71.99,72.21,53895.0,60.6856,60.761,60.2504,60.4346,53895.0
2021-01-08 09:35:00,72.2,72.39,71.94,71.98,28114.0,60.4262,60.5852,60.2086,60.2421,28114.0
2021-01-08 09:40:00,71.91,72.55,71.62,72.44,39492.0,60.1835,60.7191,59.9408,60.627,39492.0
2021-01-08 09:45:00,72.42,72.48,72.11,72.13,19622.0,60.6103,60.6605,60.3509,60.3676,19622.0
2021-01-08 09:50:00,72.15,72.15,71.53,71.53,11818.0,60.3843,60.3843,59.8654,59.8654,11818.0
2021-01-08 09:55:00,71.58,71.81,71.57,71.69,14808.0,59.9073,60.0998,59.8989,59.9993,14808.0
2021-01-08 10:00:00,71.66,71.81,71.34,71.35,21189.0,59.9742,60.0998,59.7064,59.7148,21189.0
2021-01-08 10:05:00,71.42,71.78,71.4,71.76,31905.0,59.7734,60.0747,59.7566,60.0579,31905.0
2021-01-08 10:10:00,71.76,71.83,71.6,71.6,15345.0,60.0579,60.1165,59.924,59.924,15345.0
2021-01-08 10:15:00,71.59,71.59,71.39,71.39,10246.0,59.9157,59.9157,59.7483,59.7483,10246.0
2021-01-08 10:20:00,71.4,71.59,71.27,71.37,24503.0,59.7566,59.9157,59.6478,59.7315,24503.0
2021-01-08 10:25:00,71.36,71.48,71.09,71.14,29271.0,59.7232,59.8236,59.4972,59.539,29271.0
2021-01-08 10:30:00,71.18,71.45,71.18,71.44,19302.0,59.5725,59.7985,59.5725,59.7901,19302.0
2021-01-08 10:35:00,71.42,71.48,71.28,71.39,21886.0,59.7734,59.8236,59.6562,59.7483,21886.0
2021-01-08 10:40:00,71.41,71.43,71.23,71.41,9941.0,59.765,59.7817,59.6144,59.765,9941.0
2021-01-08 10:45:00,71.42,71.65,71.42,71.64,15722.0,59.7734,59.9659,59.7734,59.9575,15722.0
2021-01-08 10:50:00,71.66,71.83,71.65,71.66,12310.0,59.9742,60.1165,59.9659,59.9742,12310.0
2021-01-08 10:55:00,71.73,71.9,71.67,71.86,41746.0,60.0328,60.1751,59.9826,60.1416,41746.0
2021-01-08 11:00:00,71.84,72.05,71.72,71.79,17785.0,60.1249,60.3006,60.0245,60.083,17785.0
2021-01-08 11:05:00,71.8,71.8,71.54,71.63,18169.0,60.0914,60.0914,59.8738,59.9491,18169.0
2021-01-08 11:10:00,71.65,72.08,71.52,72.03,32825.0,59.9659,60.3258,59.8571,60.2839,32825.0
2021-01-08 11:15:00,72.05,72.05,71.75,72.03,21499.0,60.3006,60.3006,60.0496,60.2839,21499.0
2021-01-08 11:20:00,72.03,72.16,71.96,71.98,15759.0,60.2839,60.3927,60.2253,60.2421,15759.0
2021-01-08 11:25:00,71.95,72.0,71.74,71.8,11686.0,60.217,60.2588,60.0412,60.0914,11686.0
2021-01-08 11:30:00,71.81,71.84,71.69,71.69,15527.0,60.0998,60.1249,59.9993,59.9993,15527.0
2021-01-08 11:35:00,71.74,71.86,71.73,71.82,17278.0,60.0412,60.1416,60.0328,60.1082,17278.0
2021-01-08 11:40:00,71.8,71.89,71.73,71.86,12932.0,60.0914,60.1667,60.0328,60.1416,12932.0
2021-01-08 11:45:00,71.88,71.95,71.76,71.77,17585.0,60.1584,60.217,60.0579,60.0663,17585.0
2021-01-08 11:50:00,71.76,71.76,71.57,71.62,14083.0,60.0579,60.0579,59.8989,59.9408,14083.0
2021-01-08 11:55:00,71.64,71.67,71.47,71.52,25431.0,59.9575,59.9826,59.8152,59.8571,25431.0
2021-01-08 12:00:00,71.54,71.54,71.1,71.12,26036.0,59.8738,59.8738,59.5056,59.5223,26036.0
2021-01-08 12:05:00,71.13,71.16,70.96,71.13,24810.0,59.5307,59.5558,59.3884,59.5307,24810.0
2021-01-08 12:10:00,71.14,71.37,71.13,71.33,14242.0,59.539,59.7315,59.5307,59.6981,14242.0
2021-01-08 12:15:00,71.33,71.42,71.31,71.31,23036.0,59.6981,59.7734,59.6813,59.6813,23036.0
2021-01-08 12:20:00,71.33,71.57,71.3,71.54,13723.0,59.6981,59.8989,59.6729,59.8738,13723.0
2021-01-08 12:25:00,71.53,71.66,71.42,71.61,16550.0,59.8654,59.9742,59.7734,59.9324,16550.0
2021-01-08 12:30:00,71.62,71.63,71.52,71.59,6465.0,59.9408,59.9491,59.8571,59.9157,6465.0
2021-01-08 12:35:00,71.61,71.67,71.58,71.63,22354.0,59.9324,59.9826,59.9073,59.9491,22354.0
2021-01-08 12:40:00,71.64,71.64,71.51,71.55,4842.0,59.9575,59.9575,59.8487,59.8822,4842.0
2021-01-08 12:45:00,71.56,71.59,71.29,71.35,22079.0,59.8905,59.9157,59.6646,59.7148,22079.0
2021-01-08 12:50:00,71.36,71.42,71.32,71.41,8637.0,59.7232,59.7734,59.6897,59.765,8637.0
2021-01-08 12:55:00,71.4,71.62,71.4,71.53,22983.0,59.7566,59.9408,59.7566,59.8654,22983.0
2021-01-08 13:00:00,71.58,71.76,71.58,71.69,13588.0,59.9073,60.0579,59.9073,59.9993,13588.0
2021-01-08 13:05:00,71.69,71.82,71.59,71.65,10952.0,59.9993,60.1082,59.9157,59.9659,10952.0
2021-01-08 13:10:00,71.6,71.6,71.22,71.23,11088.0,59.924,59.924,59.606,59.6144,11088.0
2021-01-08 13:15:00,71.23,71.23,70.88,70.88,25269.0,59.6144,59.6144,59.3214,59.3214,25269.0
2021-01-08 13:20:00,70.87,70.92,70.7,70.78,21222.0,59.3131,59.3549,59.1708,59.2377,21222.0
2021-01-08 13:25:00,70.8,70.88,70.75,70.75,7846.0,59.2545,59.3214,59.2126,59.2126,7846.0
2021-01-08 13:30:00,70.82,70.83,70.5,70.55,16229.0,59.2712,59.2796,59.0034,59.0453,16229.0
2021-01-08 13:35:00,70.56,70.73,70.51,70.73,14774.0,59.0536,59.1959,59.0118,59.1959,14774.0
2021-01-08 13:40:00,70.7,70.72,70.53,70.7,18995.0,59.1708,59.1875,59.0285,59.1708,18995.0
2021-01-08 13:45:00,70.66,70.79,70.6,70.63,14456.0,59.1373,59.2461,59.0871,59.1122,14456.0
2021-01-08 13:50:00,70.68,70.74,70.46,70.48,27656.0,59.1541,59.2043,58.9699,58.9867,27656.0
2021-01-08 13:55:00,70.47,70.59,70.34,70.45,12231.0,58.9783,59.0787,58.8695,58.9616,12231.0
2021-01-08 14:00:00,70.49,70.8,70.49,70.77,13214.0,58.995,59.2545,58.995,59.2294,13214.0
2021-01-08 14:05:00,70.78,70.9,70.67,70.88,13355.0,59.2377,59.3382,59.1457,59.3214,13355.0
2021-01-08 14:10:00,70.87,71.0,70.78,70.78,15395.0,59.3131,59.4219,59.2377,59.2377,15395.0
2021-01-08 14:15:00,70.82,71.06,70.79,71.0,21225.0,59.2712,59.4721,59.2461,59.4219,21225.0
2021-01-08 14:20:00,70.97,70.99,70.82,70.91,14266.0,59.3968,59.4135,59.2712,59.3465,14266.0
2021-01-08 14:25:00,70.9,70.98,70.8,70.98,13144.0,59.3382,59.4051,59.2545,59.4051,13144.0
2021-01-08 14:30:00,70.97,71.1,70.91,70.99,15513.0,59.3968,59.5056,59.3465,59.4135,15513.0
2021-01-08 14:35:00,71.02,71.12,70.94,70.98,15249.0,59.4386,59.5223,59.3717,59.4051,15249.0
2021-01-08 14:40:00,70.97,70.97,70.71,70.71,12177.0,59.3968,59.3968,59.1792,59.1792,12177.0
2021-01-08 14:45:00,70.7,70.77,70.6,70.76,14738.0,59.1708,59.2294,59.0871,59.221,14738.0
2021-01-08 14:50:00,70.75,70.92,70.64,70.67,12320.0,59.2126,59.3549,59.1206,59.1457,12320.0
2021-01-08 14:55:00,70.67,70.8,70.65,70.72,17423.0,59.1457,59.2545,59.1289,59.1875,17423.0
2021-01-08 15:00:00,70.74,71.0,70.74,70.95,15030.0,59.2043,59.4219,59.2043,59.38,15030.0
2021-01-08 15:05:00,70.93,71.1,70.93,71.07,17714.0,59.3633,59.5056,59.3633,59.4805,17714.0
2021-01-08 15:10:00,71.07,71.09,70.97,70.98,14867.0,59.4805,59.4972,59.3968,59.4051,14867.0
2021-01-08 15:15:00,71.0,71.08,70.94,71.0,15309.0,59.4219,59.4888,59.3717,59.4219,15309.0
2021-01-08 15:20:00,70.99,70.99,70.75,70.8,14051.0,59.4135,59.4135,59.2126,59.2545,14051.0
2021-01-08 15:25:00,70.83,70.9,70.73,70.89,15906.0,59.2796,59.3382,59.1959,59.3298,15906.0
2021-01-08 15:30:00,70.89,70.92,70.75,70.91,20539.0,59.3298,59.3549,59.2126,59.3465,20539.0
2021-01-08 15:35:00,70.89,70.89,70.7,70.79,25000.0,59.3298,59.3298,59.1708,59.2461,25000.0
2021-01-08 15:40:00,70.82,70.85,70.71,70.77,25146.0,59.2712,59.2963,59.1792,59.2294,25146.0
2021-01-08 15:45:00,70.8,70.9,70.74,70.77,33401.0,59.2545,59.3382,59.2043,59.2294,33401.0
2021-01-08 15:50:00,70.77,70.84,70.64,70.71,46786.0,59.2294,59.288,59.1206,59.1792,46786.0
2021-01-08 15:55:00,70.71,70.83,70.65,70.68,138468.0,59.1792,59.2796,59.1289,59.1541,138468.0
2021-01-11 09:30:00,69.0,70.06,68.73,69.96,99126.0,57.748,58.6352,57.522,58.5515,99126.0
2021-01-11 09:35:00,69.96,70.06,69.67,69.98,20251.0,58.5515,58.6352,58.3088,58.5682,20251.0
2021-01-11 09:40:00,69.94,70.44,69.85,70.25,10736.0,58.5347,58.9532,58.4594,58.7942,10736.0
2021-01-11 09:45:00,70.26,70.4,70.22,70.22,17059.0,58.8025,58.9197,58.7691,58.7691,17059.0
2021-01-11 09:50:00,70.19,70.47,70.14,70.44,9754.0,58.744,58.9783,58.7021,58.9532,9754.0
2021-01-11 09:55:00,70.44,70.85,70.38,70.68,29389.0,58.9532,59.2963,58.903,59.1541,29389.0
2021-01-11 10:00:00,70.75,70.88,70.57,70.69,36179.0,59.2126,59.3214,59.062,59.1624,36179.0
2021-01-11 10:05:00,70.65,70.69,70.38,70.41,21088.0,59.1289,59.1624,58.903,58.9281,21088.0
2021-01-11 10:10:00,70.42,70.57,70.32,70.38,31207.0,58.9365,59.062,58.8528,58.903,31207.0
2021-01-11 10:15:00,70.39,70.61,70.28,70.59,32710.0,58.9113,59.0955,58.8193,59.0787,32710.0
2021-01-11 10:20:00,70.6,70.65,70.28,70.29,19187.0,59.0871,59.1289,58.8193,58.8277,19187.0
2021-01-11 10:25:00,70.29,70.4,70.16,70.24,19524.0,58.8277,58.9197,58.7189,58.7858,19524.0
2021-01-11 10:30:00,70.2,70.32,70.15,70.3,22795.0,58.7523,58.8528,58.7105,58.836,22795.0
2021-01-11 10:35:00,70.26,70.49,70.26,70.45,20476.0,58.8025,58.995,58.8025,58.9616,20476.0
2021-01-11 10:40:00,70.46,70.7,70.4,70.58,20737.0,58.9699,59.1708,58.9197,59.0704,20737.0
2021-01-11 10:45:00,70.58,70.68,70.53,70.59,10590.0,59.0704,59.1541,59.0285,59.0787,10590.0
2021-01-11 10:50:00,70.58,70.58,70.41,70.43,10352.0,59.0704,59.0704,58.9281,58.9448,10352.0
2021-01-11 10:55:00,70.4,70.55,70.3,70.52,18454.0,58.9197,59.0453,58.836,59.0201,18454.0
2021-01-11 11:00:00,70.52,70.52,70.33,70.46,11033.0,59.0201,59.0201,58.8611,58.9699,11033.0
2021-01-11 11:05:00,70.48,70.53,70.4,70.53,10431.0,58.9867,59.0285,58.9197,59.0285,10431.0
2021-01-11 11:10:00,70.53,70.75,70.52,70.7,25590.0,59.0285,59.2126,59.0201,59.1708,25590.0
2021-01-11 11:15:00,70.73,71.02,70.7,71.02,35317.0,59.1959,59.4386,59.1708,59.4386,35317.0
2021-01-11 11:20:00,70.99,71.58,70.94,71.55,105081.0,59.4135,59.9073,59.3717,59.8822,105081.0
2021-01-11 11:25:00,71.55,71.57,71.32,71.5,25978.0,59.8822,59.8989,59.6897,59.8403,25978.0
2021-01-11 11:30:00,71.5,71.52,71.26,71.42,23508.0,59.8403,59.8571,59.6395,59.7734,23508.0
2021-01-11 11:35:00,71.41,71.95,71.41,71.94,48393.0,59.765,60.217,59.765,60.2086,48393.0
2021-01-11 11:40:00,71.94,72.35,71.93,72.11,67190.0,60.2086,60.5517,60.2002,60.3509,67190.0
2021-01-11 11:45:00,72.11,72.22,71.95,72.07,24066.0,60.3509,60.4429,60.217,60.3174,24066.0
2021-01-11 11:50:00,72.06,72.22,71.99,72.15,18762.0,60.309,60.4429,60.2504,60.3843,18762.0
2021-01-11 11:55:00,72.15,72.38,72.07,72.38,27460.0,60.3843,60.5768,60.3174,60.5768,27460.0
2021-01-11 12:00:00,72.4,72.44,72.27,72.34,22510.0,60.5936,60.627,60.4848,60.5434,22510.0
2021-01-11 12:05:00,72.34,72.35,71.93,72.0,33238.0,60.5434,60.5517,60.2002,60.2588,33238.0
2021-01-11 12:10:00,71.99,72.11,71.98,72.01,30648.0,60.2504,60.3509,60.2421,60.2672,30648.0
2021-01-11 12:15:00,72.03,72.12,71.87,71.91,20564.0,60.2839,60.3592,60.15,60.1835,20564.0
2021-01-11 12:20:00,71.89,72.14,71.89,72.11,23626.0,60.1667,60.376,60.1667,60.3509,23626.0
2021-01-11 12:25:00,72.1,72.21,72.08,72.17,24215.0,60.3425,60.4346,60.3258,60.4011,24215.0
2021-01-11 12:30:00,72.2,72.26,72.16,72.23,19059.0,60.4262,60.4764,60.3927,60.4513,19059.0
2021-01-11 12:35:00,72.22,72.38,72.22,72.34,15851.0,60.4429,60.5768,60.4429,60.5434,15851.0
2021-01-11 12:40:00,72.37,72.41,72.18,72.41,35151.0,60.5685,60.6019,60.4094,60.6019,35151.0
2021-01-11 12:45:00,72.4,72.48,72.38,72.46,51118.0,60.5936,60.6605,60.5768,60.6438,51118.0
2021-01-11 12:50:00,72.44,72.65,72.44,72.62,26854.0,60.627,60.8028,60.627,60.7777,26854.0
2021-01-11 12:55:00,72.62,72.8,72.44,72.44,33886.0,60.7777,60.9283,60.627,60.627,33886.0
2021-01-11 13:00:00,72.42,72.7,72.41,72.68,21054.0,60.6103,60.8446,60.6019,60.8279,21054.0
2021-01-11 13:05:00,72.71,72.73,72.58,72.59,20965.0,60.853,60.8698,60.7442,60.7526,20965.0
2021-01-11 13:10:00,72.62,72.77,72.56,72.63,16926.0,60.7777,60.9032,60.7275,60.7861,16926.0
2021-01-11 13:15:00,72.63,72.63,72.48,72.57,21991.0,60.7861,60.7861,60.6605,60.7358,21991.0
2021-01-11 13:20:00,72.58,72.6,72.41,72.52,12234.0,60.7442,60.761,60.6019,60.694,12234.0
2021-01-11 13:25:00,72.49,72.49,72.18,72.22,26258.0,60.6689,60.6689,60.4094,60.4429,26258.0
2021-01-11 13:30:00,72.22,72.33,72.2,72.28,26957.0,60.4429,60.535,60.4262,60.4931,26957.0
2021-01-11 13:35:00,72.28,72.51,72.22,72.48,22440.0,60.4931,60.6856,60.4429,60.6605,22440.0
2021-01-11 13:40:00,72.47,72.47,72.1,72.23,26836.0,60.6522,60.6522,60.3425,60.4513,26836.0
2021-01-11 13:45:00,72.22,72.29,72.15,72.23,21306.0,60.4429,60.5015,60.3843,60.4513,21306.0
2021-01-11 13:50:00,72.23,72.36,72.23,72.26,20442.0,60.4513,60.5601,60.4513,60.4764,20442.0
2021-01-11 13:55:00,72.27,72.32,72.18,72.2,21390.0,60.4848,60.5266,60.4094,60.4262,21390.0
2021-01-11 14:00:00,72.2,72.29,72.1,72.27,22599.0,60.4262,60.5015,60.3425,60.4848,22599.0
2021-01-11 14:05:00,72.25,72.42,72.23,72.42,22996.0,60.468,60.6103,60.4513,60.6103,22996.0
2021-01-11 14:10:00,72.4,72.46,72.29,72.3,20758.0,60.5936,60.6438,60.5015,60.5099,20758.0
2021-01-11 14:15:00,72.28,72.38,72.2,72.2,22835.0,60.4931,60.5768,60.4262,60.4262,22835.0
2021-01-11 14:20:00,72.2,72.23,72.04,72.22,24902.0,60.4262,60.4513,60.2923,60.4429,24902.0
2021-01-11 14:25:00,72.2,72.29,72.16,72.27,31696.0,60.4262,60.5015,60.3927,60.4848,31696.0
2021-01-11 14:30:00,72.27,72.35,72.22,72.26,45439.0,60.4848,60.5517,60.4429,60.4764,45439.0
2021-01-11 14:35:00,72.26,72.3,72.15,72.29,20587.0,60.4764,60.5099,60.3843,60.5015,20587.0
2021-01-11 14:40:00,72.3,72.37,72.23,72.24,23477.0,60.5099,60.5685,60.4513,60.4597,23477.0
2021-01-11 14:45:00,72.24,72.35,72.16,72.35,25821.0,60.4597,60.5517,60.3927,60.5517,25821.0
2021-01-11 14:50:00,72.34,72.35,72.14,72.31,28772.0,60.5434,60.5517,60.376,60.5182,28772.0
2021-01-11 14:55:00,72.34,72.45,72.24,72.27,26031.0,60.5434,60.6354,60.4597,60.4848,26031.0
2021-01-11 15:00:00,72.28,72.36,72.19,72.2,24338.0,60.4931,60.5601,60.4178,60.4262,24338.0
2021-01-11 15:05:00,72.2,72.26,72.0,72.04,27169.0,60.4262,60.4764,60.2588,60.2923,27169.0
2021-01-11 15:10:00,72.03,72.14,71.98,72.06,35003.0,60.2839,60.376,60.2421,60.309,35003.0
2021-01-11 15:15:00,72.05,72.13,71.86,71.97,35161.0,60.3006,60.3676,60.1416,60.2337,35161.0
2021-01-11 15:20:00,71.97,72.27,71.95,72.24,31947.0,60.2337,60.4848,60.217,60.4597,31947.0
2021-01-11 15:25:00,72.24,72.36,72.24,72.33,30033.0,60.4597,60.5601,60.4597,60.535,30033.0
2021-01-11 15:30:00,72.34,72.44,72.19,72.24,39515.0,60.5434,60.627,60.4178,60.4597,39515.0
2021-01-11 15:35:00,72.25,72.44,72.12,72.17,56349.0,60.468,60.627,60.3592,60.4011,56349.0
2021-01-11 15:40:00,72.17,72.22,72.09,72.11,71613.0,60.4011,60.4429,60.3341,60.3509,71613.0
2021-01-11 15:45:00,72.12,72.24,72.03,72.22,83660.0,60.3592,60.4597,60.2839,60.4429,83660.0
2021-01-11 15:50:00,72.19,72.31,72.13,72.17,109934.0,60.4178,60.5182,60.3676,60.4011,109934.0
2021-01-11 15:55:00,72.17,72.34,71.94,72.27,322419.0,60.4011,60.5434,60.2086,60.4848,322419.0
2021-01-12 09:30:00,72.72,72.98,72.43,72.65,64554.0,60.8614,61.079,60.6187,60.8028,64554.0
2021-01-12 09:35:00,72.58,72.58,71.92,71.94,17592.0,60.7442,60.7442,60.1918,60.2086,17592.0
2021-01-12 09:40:00,71.97,72.34,71.75,71.81,39045.0,60.2337,60.5434,60.0496,60.0998,39045.0
2021-01-12 09:45:00,71.86,72.15,71.73,71.96,19428.0,60.1416,60.3843,60.0328,60.2253,19428.0
2021-01-12 09:50:00,71.92,72.19,71.64,72.13,25104.0,60.1918,60.4178,59.9575,60.3676,25104.0
2021-01-12 09:55:00,72.14,72.44,72.1,72.4,20425.0,60.376,60.627,60.3425,60.5936,20425.0
2021-01-12 10:00:00,72.49,72.76,72.4,72.62,15581.0,60.6689,60.8949,60.5936,60.7777,15581.0
2021-01-12 10:05:00,72.62,72.95,72.56,72.95,17787.0,60.7777,61.0539,60.7275,61.0539,17787.0
2021-01-12 10:10:00,72.9,73.28,72.88,73.24,30494.0,61.012,61.3301,60.9953,61.2966,30494.0
2021-01-12 10:15:00,73.24,73.4,73.14,73.18,38100.0,61.2966,61.4305,61.2129,61.2464,38100.0
2021-01-12 10:20:00,73.2,73.42,73.1,73.37,16534.0,61.2631,61.4472,61.1794,61.4054,16534.0
2021-01-12 10:25:00,73.37,73.38,73.02,73.11,17017.0,61.4054,61.4138,61.1125,61.1878,17017.0
2021-01-12 10:30:00,73.12,73.28,72.97,73.28,15868.0,61.1962,61.3301,61.0706,61.3301,15868.0
2021-01-12 10:35:00,73.28,73.29,73.08,73.15,19663.0,61.3301,61.3384,61.1627,61.2213,19663.0
2021-01-12 10:40:00,73.16,73.27,72.84,73.18,17370.0,61.2296,61.3217,60.9618,61.2464,17370.0
2021-01-12 10:45:00,73.21,73.33,73.01,73.05,15482.0,61.2715,61.3719,61.1041,61.1376,15482.0
2021-01-12 10:50:00,73.06,73.34,72.98,73.34,11138.0,61.1459,61.3803,61.079,61.3803,11138.0
2021-01-12 10:55:00,73.33,73.47,73.29,73.42,29938.0,61.3719,61.4891,61.3384,61.4472,29938.0
2021-01-12 11:00:00,73.4,73.5,73.08,73.25,34780.0,61.4305,61.5142,61.1627,61.305,34780.0
2021-01-12 11:05:00,73.24,73.3,72.98,73.09,10227.0,61.2966,61.3468,61.079,61.171,10227.0
2021-01-12 11:10:00,73.13,73.17,72.77,72.78,11619.0,61.2045,61.238,60.9032,60.9116,11619.0
2021-01-12 11:15:00,72.78,72.99,72.73,72.93,9156.0,60.9116,61.0874,60.8698,61.0371,9156.0
2021-01-12 11:20:00,72.97,73.07,72.92,73.0,9684.0,61.0706,61.1543,61.0288,61.0957,9684.0
2021-01-12 11:25:00,72.96,73.01,72.84,72.89,17115.0,61.0622,61.1041,60.9618,61.0037,17115.0
2021-01-12 11:30:00,72.91,72.93,72.71,72.82,15284.0,61.0204,61.0371,60.853,60.9451,15284.0
2021-01-12 11:35:00,72.82,72.85,72.7,72.82,15209.0,60.9451,60.9702,60.8446,60.9451,15209.0
2021-01-12 11:40:00,72.81,72.84,72.59,72.65,15279.0,60.9367,60.9618,60.7526,60.8028,15279.0
2021-01-12 11:45:00,72.69,73.38,72.67,73.35,16075.0,60.8363,61.4138,60.8195,61.3886,16075.0
2021-01-12 11:50:00,73.39,73.41,72.94,73.16,16745.0,61.4221,61.4389,61.0455,61.2296,16745.0
2021-01-12 11:55:00,73.14,73.31,73.08,73.27,9003.0,61.2129,61.3552,61.1627,61.3217,9003.0
2021-01-12 12:00:00,73.27,73.27,73.11,73.2,9198.0,61.3217,61.3217,61.1878,61.2631,9198.0
2021-01-12 12:05:00,73.09,73.17,72.98,73.15,29948.0,61.171,61.238,61.079,61.2213,29948.0
2021-01-12 12:10:00,73.2,73.25,73.05,73.08,14058.0,61.2631,61.305,61.1376,61.1627,14058.0
2021-01-12 12:15:00,73.1,73.29,72.93,73.29,11699.0,61.1794,61.3384,61.0371,61.3384,11699.0
2021-01-12 12:20:00,73.28,73.29,73.04,73.13,10632.0,61.3301,61.3384,61.1292,61.2045,10632.0
2021-01-12 12:25:00,73.13,73.31,73.12,73.3,8088.0,61.2045,61.3552,61.1962,61.3468,8088.0
2021-01-12 12:30:00,73.31,73.32,73.14,73.25,7848.0,61.3552,61.3635,61.2129,61.305,7848.0
2021-01-12 12:35:00,73.27,73.44,73.27,73.42,24271.0,61.3217,61.464,61.3217,61.4472,24271.0
2021-01-12 12:40:00,73.42,73.42,73.27,73.33,11194.0,61.4472,61.4472,61.3217,61.3719,11194.0
2021-01-12 12:45:00,73.35,73.38,73.19,73.25,7776.0,61.3886,61.4138,61.2547,61.305,7776.0
2021-01-12 12:50:00,73.23,73.49,73.22,73.47,17788.0,61.2882,61.5058,61.2798,61.4891,17788.0
2021-01-12 12:55:00,73.48,73.48,73.34,73.42,10930.0,61.4975,61.4975,61.3803,61.4472,10930.0
2021-01-12 13:00:00,73.4,73.54,73.34,73.38,16353.0,61.4305,61.5477,61.3803,61.4138,16353.0
2021-01-12 13:05:00,73.35,73.39,73.29,73.38,15274.0,61.3886,61.4221,61.3384,61.4138,15274.0
2021-01-12 13:10:00,73.38,73.52,73.37,73.5,12305.0,61.4138,61.5309,61.4054,61.5142,12305.0
2021-01-12 13:15:00,73.53,73.54,73.35,73.39,11557.0,61.5393,61.5477,61.3886,61.4221,11557.0
2021-01-12 13:20:00,73.4,73.42,73.25,73.25,14619.0,61.4305,61.4472,61.305,61.305,14619.0
2021-01-12 13:25:00,73.23,73.3,73.2,73.23,13195.0,61.2882,61.3468,61.2631,61.2882,13195.0
2021-01-12 13:30:00,73.23,73.39,73.23,73.31,16357.0,61.2882,61.4221,61.2882,61.3552,16357.0
2021-01-12 13:35:00,73.33,73.33,73.17,73.25,27830.0,61.3719,61.3719,61.238,61.305,27830.0
2021-01-12 13:40:00,73.24,73.28,73.14,73.17,17939.0,61.2966,61.3301,61.2129,61.238,17939.0
2021-01-12 13:45:00,73.17,73.3,73.13,73.23,27103.0,61.238,61.3468,61.2045,61.2882,27103.0
2021-01-12 13:50:00,73.22,73.24,73.06,73.1,14159.0,61.2798,61.2966,61.1459,61.1794,14159.0
2021-01-12 13:55:00,73.1,73.14,72.98,72.98,14022.0,61.1794,61.2129,61.079,61.079,14022.0
2021-01-12 14:00:00,72.97,73.14,72.94,73.02,13506.0,61.0706,61.2129,61.0455,61.1125,13506.0
2021-01-12 14:05:00,73.05,73.05,72.89,72.94,21424.0,61.1376,61.1376,61.0037,61.0455,21424.0
2021-01-12 14:10:00,72.95,73.01,72.92,72.95,13144.0,61.0539,61.1041,61.0288,61.0539,13144.0
2021-01-12 14:15:00,72.95,73.09,72.94,73.03,19796.0,61.0539,61.171,61.0455,61.1208,19796.0
2021-01-12 14:20:00,73.05,73.12,73.02,73.09,17384.0,61.1376,61.1962,61.1125,61.171,17384.0
2021-01-12 14:25:00,73.1,73.19,73.05,73.14,15200.0,61.1794,61.2547,61.1376,61.2129,15200.0
2021-01-12 14:30:00,73.16,73.31,73.15,73.31,11268.0,61.2296,61.3552,61.2213,61.3552,11268.0
2021-01-12 14:35:00,73.28,73.3,73.23,73.27,9858.0,61.3301,61.3468,61.2882,61.3217,9858.0
2021-01-12 14:40:00,73.29,73.37,73.28,73.3,17118.0,61.3384,61.4054,61.3301,61.3468,17118.0
2021-01-12 14:45:00,73.31,73.31,73.17,73.22,16427.0,61.3552,61.3552,61.238,61.2798,16427.0
2021-01-12 14:50:00,73.2,73.24,73.1,73.2,16014.0,61.2631,61.2966,61.1794,61.2631,16014.0
2021-01-12 14:55:00,73.22,73.34,73.21,73.32,36495.0,61.2798,61.3803,61.2715,61.3635,36495.0
2021-01-12 15:00:00,73.33,73.49,73.21,73.48,21761.0,61.3719,61.5058,61.2715,61.4975,21761.0
2021-01-12 15:05:00,73.46,73.6,73.45,73.59,21913.0,61.4807,61.5979,61.4723,61.5895,21913.0
2021-01-12 15:10:00,73.58,73.6,73.46,73.49,19909.0,61.5811,61.5979,61.4807,61.5058,19909.0
2021-01-12 15:15:00,73.52,73.54,73.42,73.45,18359.0,61.5309,61.5477,61.4472,61.4723,18359.0
2021-01-12 15:20:00,73.46,73.53,73.45,73.51,17735.0,61.4807,61.5393,61.4723,61.5226,17735.0
2021-01-12 15:25:00,73.51,73.64,73.49,73.55,19841.0,61.5226,61.6314,61.5058,61.556,19841.0
2021-01-12 15:30:00,73.57,73.81,73.57,73.76,40736.0,61.5728,61.7736,61.5728,61.7318,40736.0
2021-01-12 15:35:00,73.74,73.89,73.64,73.87,27613.0,61.7151,61.8406,61.6314,61.8239,27613.0
2021-01-12 15:40:00,73.88,74.07,73.85,74.02,46450.0,61.8322,61.9912,61.8071,61.9494,46450.0
2021-01-12 15:45:00,74.01,74.05,73.91,73.95,36611.0,61.941,61.9745,61.8573,61.8908,36611.0
2021-01-12 15:50:00,73.95,73.97,73.79,73.87,56354.0,61.8908,61.9075,61.7569,61.8239,56354.0
2021-01-12 15:55:00,73.87,73.88,73.74,73.77,103503.0,61.8239,61.8322,61.7151,61.7402,103503.0
2021-01-13 09:30:00,73.5,73.7,72.86,73.01,55256.0,61.5142,61.6816,60.9786,61.1041,55256.0
2021-01-13 09:35:00,73.06,73.26,72.8,73.2,30706.0,61.1459,61.3133,60.9283,61.2631,30706.0
2021-01-13 09:40:00,73.3,73.65,73.1,73.44,18836.0,61.3468,61.6397,61.1794,61.464,18836.0
2021-01-13 09:45:00,73.37,73.42,72.91,72.91,13850.0,61.4054,61.4472,61.0204,61.0204,13850.0
2021-01-13 09:50:00,72.86,72.92,72.54,72.61,20111.0,60.9786,61.0288,60.7107,60.7693,20111.0
2021-01-13 09:55:00,72.59,72.83,72.43,72.76,18420.0,60.7526,60.9534,60.6187,60.8949,18420.0
2021-01-13 10:00:00,72.75,72.75,72.51,72.62,15252.0,60.8865,60.8865,60.6856,60.7777,15252.0
2021-01-13 10:05:00,72.55,72.82,72.52,72.81,18613.0,60.7191,60.9451,60.694,60.9367,18613.0
2021-01-13 10:10:00,72.79,72.92,72.69,72.7,15452.0,60.92,61.0288,60.8363,60.8446,15452.0
2021-01-13 10:15:00,72.7,72.99,72.65,72.96,32753.0,60.8446,61.0874,60.8028,61.0622,32753.0
2021-01-13 10:20:00,72.93,73.0,72.8,72.84,23918.0,61.0371,61.0957,60.9283,60.9618,23918.0
2021-01-13 10:25:00,72.84,72.92,72.59,72.66,27355.0,60.9618,61.0288,60.7526,60.8112,27355.0
2021-01-13 10:30:00,72.62,72.62,72.07,72.12,35197.0,60.7777,60.7777,60.3174,60.3592,35197.0
2021-01-13 10:35:00,72.14,72.27,72.14,72.23,15508.0,60.376,60.4848,60.376,60.4513,15508.0
2021-01-13 10:40:00,72.24,72.32,71.98,72.3,19829.0,60.4597,60.5266,60.2421,60.5099,19829.0
2021-01-13 10:45:00,72.24,72.24,71.91,72.02,18063.0,60.4597,60.4597,60.1835,60.2755,18063.0
2021-01-13 10:50:00,72.03,72.32,72.03,72.22,8467.0,60.2839,60.5266,60.2839,60.4429,8467.0
2021-01-13 10:55:00,72.24,72.24,72.03,72.03,13838.0,60.4597,60.4597,60.2839,60.2839,13838.0
2021-01-13 11:00:00,72.0,72.01,71.87,71.9,16398.0,60.2588,60.2672,60.15,60.1751,16398.0
2021-01-13 11:05:00,71.98,72.05,71.86,71.87,10116.0,60.2421,60.3006,60.1416,60.15,10116.0
2021-01-13 11:10:00,71.89,71.95,71.8,71.83,13989.0,60.1667,60.217,60.0914,60.1165,13989.0
2021-01-13 11:15:00,71.82,71.97,71.65,71.95,43114.0,60.1082,60.2337,59.9659,60.217,43114.0
2021-01-13 11:20:00,71.88,72.1,71.86,72.02,8647.0,60.1584,60.3425,60.1416,60.2755,8647.0
2021-01-13 11:25:00,71.99,72.13,71.9,72.12,16393.0,60.2504,60.3676,60.1751,60.3592,16393.0
2021-01-13 11:30:00,72.15,72.28,72.1,72.13,15718.0,60.3843,60.4931,60.3425,60.3676,15718.0
2021-01-13 11:35:00,72.11,72.11,71.79,71.84,21546.0,60.3509,60.3509,60.083,60.1249,21546.0
2021-01-13 11:40:00,71.88,71.9,71.69,71.8,14491.0,60.1584,60.1751,59.9993,60.0914,14491.0
2021-01-13 11:45:00,71.8,71.91,71.78,71.83,18543.0,60.0914,60.1835,60.0747,60.1165,18543.0
2021-01-13 11:50:00,71.81,71.93,71.62,71.69,20976.0,60.0998,60.2002,59.9408,59.9993,20976.0
2021-01-13 11:55:00,71.69,71.74,71.62,71.7,15080.0,59.9993,60.0412,59.9408,60.0077,15080.0
2021-01-13 12:00:00,71.69,71.83,71.61,71.78,7481.0,59.9993,60.1165,59.9324,60.0747,7481.0
2021-01-13 12:05:00,71.78,71.84,71.7,71.73,7190.0,60.0747,60.1249,60.0077,60.0328,7190.0
2021-01-13 12:10:00,71.71,71.75,71.56,71.58,10165.0,60.0161,60.0496,59.8905,59.9073,10165.0
2021-01-13 12:15:00,71.58,71.65,71.53,71.61,14112.0,59.9073,59.9659,59.8654,59.9324,14112.0
2021-01-13 12:20:00,71.58,71.7,71.55,71.7,11349.0,59.9073,60.0077,59.8822,60.0077,11349.0
2021-01-13 12:25:00,71.7,72.0,71.68,72.0,17363.0,60.0077,60.2588,59.991,60.2588,17363.0
2021-01-13 12:30:00,71.98,71.98,71.85,71.93,10475.0,60.2421,60.2421,60.1333,60.2002,10475.0
2021-01-13 12:35:00,71.96,72.03,71.85,71.94,14197.0,60.2253,60.2839,60.1333,60.2086,14197.0
2021-01-13 12:40:00,71.95,71.96,71.78,71.87,13769.0,60.217,60.2253,60.0747,60.15,13769.0
2021-01-13 12:45:00,71.89,72.12,71.88,72.12,10477.0,60.1667,60.3592,60.1584,60.3592,10477.0
2021-01-13 12:50:00,72.09,72.28,72.09,72.23,5396.0,60.3341,60.4931,60.3341,60.4513,5396.0
2021-01-13 12:55:00,72.24,72.34,72.13,72.15,12426.0,60.4597,60.5434,60.3676,60.3843,12426.0
2021-01-13 13:00:00,72.15,72.33,72.12,72.33,12840.0,60.3843,60.535,60.3592,60.535,12840.0
2021-01-13 13:05:00,72.33,72.35,72.18,72.19,14373.0,60.535,60.5517,60.4094,60.4178,14373.0
2021-01-13 13:10:00,72.19,72.22,72.07,72.2,23300.0,60.4178,60.4429,60.3174,60.4262,23300.0
2021-01-13 13:15:00,72.2,72.32,72.16,72.24,20327.0,60.4262,60.5266,60.3927,60.4597,20327.0
2021-01-13 13:20:00,72.23,72.34,72.22,72.26,45383.0,60.4513,60.5434,60.4429,60.4764,45383.0
2021-01-13 13:25:00,72.25,72.28,72.11,72.15,14959.0,60.468,60.4931,60.3509,60.3843,14959.0
2021-01-13 13:30:00,72.16,72.23,72.13,72.23,12749.0,60.3927,60.4513,60.3676,60.4513,12749.0
2021-01-13 13:35:00,72.23,72.44,72.2,72.43,11393.0,60.4513,60.627,60.4262,60.6187,11393.0
2021-01-13 13:40:00,72.42,72.53,72.38,72.53,19288.0,60.6103,60.7024,60.5768,60.7024,19288.0
2021-01-13 13:45:00,72.51,72.58,72.49,72.53,16110.0,60.6856,60.7442,60.6689,60.7024,16110.0
2021-01-13 13:50:00,72.54,72.71,72.54,72.64,13494.0,60.7107,60.853,60.7107,60.7944,13494.0
2021-01-13 13:55:00,72.64,72.67,72.49,72.49,10965.0,60.7944,60.8195,60.6689,60.6689,10965.0
2021-01-13 14:00:00,72.49,72.62,72.35,72.5,16547.0,60.6689,60.7777,60.5517,60.6773,16547.0
2021-01-13 14:05:00,72.48,72.62,72.39,72.59,10518.0,60.6605,60.7777,60.5852,60.7526,10518.0
2021-01-13 14:10:00,72.6,72.77,72.54,72.73,19886.0,60.761,60.9032,60.7107,60.8698,19886.0
2021-01-13 14:15:00,72.74,72.88,72.72,72.82,22854.0,60.8781,60.9953,60.8614,60.9451,22854.0
2021-01-13 14:20:00,72.78,72.81,72.45,72.5,21950.0,60.9116,60.9367,60.6354,60.6773,21950.0
2021-01-13 14:25:00,72.49,72.53,72.3,72.35,26597.0,60.6689,60.7024,60.5099,60.5517,26597.0
2021-01-13 14:30:00,72.34,72.35,72.23,72.35,9601.0,60.5434,60.5517,60.4513,60.5517,9601.0
2021-01-13 14:35:00,72.36,72.42,72.27,72.35,9838.0,60.5601,60.6103,60.4848,60.5517,9838.0
2021-01-13 14:40:00,72.33,72.37,72.19,72.19,10056.0,60.535,60.5685,60.4178,60.4178,10056.0
2021-01-13 14:45:00,72.18,72.35,72.18,72.35,15987.0,60.4094,60.5517,60.4094,60.5517,15987.0
2021-01-13 14:50:00,72.34,72.35,72.14,72.16,20288.0,60.5434,60.5517,60.376,60.3927,20288.0
2021-01-13 14:55:00,72.19,72.23,72.1,72.1,16291.0,60.4178,60.4513,60.3425,60.3425,16291.0
2021-01-13 15:00:00,72.09,72.11,71.94,71.95,23193.0,60.3341,60.3509,60.2086,60.217,23193.0
2021-01-13 15:05:00,71.94,71.97,71.85,71.89,19589.0,60.2086,60.2337,60.1333,60.1667,19589.0
2021-01-13 15:10:00,71.9,72.12,71.9,72.12,19923.0,60.1751,60.3592,60.1751,60.3592,19923.0
2021-01-13 15:15:00,72.1,72.19,72.04,72.14,12596.0,60.3425,60.4178,60.2923,60.376,12596.0
2021-01-13 15:20:00,72.14,72.19,72.07,72.19,13236.0,60.376,60.4178,60.3174,60.4178,13236.0
2021-01-13 15:25:00,72.17,72.19,71.87,71.89,31045.0,60.4011,60.4178,60.15,60.1667,31045.0
2021-01-13 15:30:00,71.88,71.9,71.66,71.79,31220.0,60.1584,60.1751,59.9742,60.083,31220.0
2021-01-13 15:35:00,71.78,71.8,71.65,71.77,27050.0,60.0747,60.0914,59.9659,60.0663,27050.0
2021-01-13 15:40:00,71.79,71.86,71.72,71.75,24232.0,60.083,60.1416,60.0245,60.0496,24232.0
2021-01-13 15:45:00,71.73,71.82,71.69,71.71,32576.0,60.0328,60.1082,59.9993,60.0161,32576.0
2021-01-13 15:50:00,71.7,71.87,71.65,71.84,52105.0,60.0077,60.15,59.9659,60.1249,52105.0
2021-01-13 15:55:00,71.85,71.92,71.76,71.78,112174.0,60.1333,60.1918,60.0579,60.0747,112174.0
2021-01-14 09:30:00,72.03,72.45,72.0,72.11,38840.0,60.2839,60.6354,60.2588,60.3509,38840.0
2021-01-14 09:35:00,72.04,72.8,72.0,72.7,29105.0,60.2923,60.9283,60.2588,60.8446,29105.0
2021-01-14 09:40:00,72.62,72.74,72.39,72.44,15382.0,60.7777,60.8781,60.5852,60.627,15382.0
2021-01-14 09:45:00,72.49,72.67,72.42,72.64,9668.0,60.6689,60.8195,60.6103,60.7944,9668.0
2021-01-14 09:50:00,72.64,72.72,72.54,72.54,26980.0,60.7944,60.8614,60.7107,60.7107,26980.0
2021-01-14 09:55:00,72.54,72.85,72.51,72.85,21039.0,60.7107,60.9702,60.6856,60.9702,21039.0
2021-01-14 10:00:00,72.85,73.18,72.69,73.13,22731.0,60.9702,61.2464,60.8363,61.2045,22731.0
2021-01-14 10:05:00,73.09,73.25,72.81,73.07,20106.0,61.171,61.305,60.9367,61.1543,20106.0
2021-01-14 10:10:00,73.09,73.4,72.96,73.24,35122.0,61.171,61.4305,61.0622,61.2966,35122.0
2021-01-14 10:15:00,73.26,73.47,73.26,73.36,22339.0,61.3133,61.4891,61.3133,61.397,22339.0
2021-01-14 10:20:00,73.4,73.43,73.22,73.22,17922.0,61.4305,61.4556,61.2798,61.2798,17922.0
2021-01-14 10:25:00,73.2,73.24,72.94,73.0,15464.0,61.2631,61.2966,61.0455,61.0957,15464.0
2021-01-14 10:30:00,72.92,73.06,72.85,72.93,11446.0,61.0288,61.1459,60.9702,61.0371,11446.0
2021-01-14 10:35:00,72.96,72.99,72.43,72.46,16225.0,61.0622,61.0874,60.6187,60.6438,16225.0
2021-01-14 10:40:00,72.5,72.82,72.44,72.67,21929.0,60.6773,60.9451,60.627,60.8195,21929.0
2021-01-14 10:45:00,72.66,72.66,72.44,72.45,25008.0,60.8112,60.8112,60.627,60.6354,25008.0
2021-01-14 10:50:00,72.4,72.75,72.4,72.74,11221.0,60.5936,60.8865,60.5936,60.8781,11221.0
2021-01-14 10:55:00,72.75,72.8,72.52,72.8,25630.0,60.8865,60.9283,60.694,60.9283,25630.0
2021-01-14 11:00:00,72.82,73.02,72.81,72.96,16628.0,60.9451,61.1125,60.9367,61.0622,16628.0
2021-01-14 11:05:00,73.0,73.34,72.96,73.31,18106.0,61.0957,61.3803,61.0622,61.3552,18106.0
2021-01-14 11:10:00,73.34,73.59,73.28,73.59,29449.0,61.3803,61.5895,61.3301,61.5895,29449.0
2021-01-14 11:15:00,73.55,73.62,73.48,73.56,27290.0,61.556,61.6146,61.4975,61.5644,27290.0
2021-01-14 11:20:00,73.56,73.64,73.48,73.52,24169.0,61.5644,61.6314,61.4975,61.5309,24169.0
2021-01-14 11:25:00,73.51,73.65,73.42,73.56,20981.0,61.5226,61.6397,61.4472,61.5644,20981.0
2021-01-14 11:30:00,73.6,73.9,73.53,73.79,28088.0,61.5979,61.849,61.5393,61.7569,28088.0
2021-01-14 11:35:00,73.83,73.87,73.51,73.51,10853.0,61.7904,61.8239,61.5226,61.5226,10853.0
2021-01-14 11:40:00,73.54,73.63,73.44,73.62,7929.0,61.5477,61.623,61.464,61.6146,7929.0
2021-01-14 11:45:00,73.58,73.58,73.46,73.5,5608.0,61.5811,61.5811,61.4807,61.5142,5608.0
2021-01-14 11:50:00,73.46,73.54,73.38,73.45,11818.0,61.4807,61.5477,61.4138,61.4723,11818.0
2021-01-14 11:55:00,73.49,73.71,73.49,73.7,7540.0,61.5058,61.6899,61.5058,61.6816,7540.0
2021-01-14 12:00:00,73.71,73.85,73.62,73.77,23357.0,61.6899,61.8071,61.6146,61.7402,23357.0
2021-01-14 12:05:00,73.79,73.89,73.75,73.89,26761.0,61.7569,61.8406,61.7234,61.8406,26761.0
2021-01-14 12:10:00,73.84,73.91,73.78,73.83,15732.0,61.7987,61.8573,61.7485,61.7904,15732.0
2021-01-14 12:15:00,73.84,73.99,73.81,73.94,14737.0,61.7987,61.9243,61.7736,61.8824,14737.0
2021-01-14 12:20:00,73.94,74.09,73.9,73.98,23738.0,61.8824,62.008,61.849,61.9159,23738.0
2021-01-14 12:25:00,73.98,74.06,73.95,74.05,14466.0,61.9159,61.9829,61.8908,61.9745,14466.0
2021-01-14 12:30:00,74.04,74.09,73.96,74.01,13588.0,61.9661,62.008,61.8992,61.941,13588.0
2021-01-14 12:35:00,74.05,74.21,73.99,74.17,40019.0,61.9745,62.1084,61.9243,62.0749,40019.0
2021-01-14 12:40:00,74.17,74.22,74.02,74.06,26906.0,62.0749,62.1168,61.9494,61.9829,26906.0
2021-01-14 12:45:00,74.08,74.08,73.69,73.8,22294.0,61.9996,61.9996,61.6732,61.7653,22294.0
2021-01-14 12:50:00,73.79,74.01,73.78,74.01,10284.0,61.7569,61.941,61.7485,61.941,10284.0
2021-01-14 12:55:00,74.02,74.19,73.99,74.19,15245.0,61.9494,62.0917,61.9243,62.0917,15245.0
2021-01-14 13:00:00,74.17,74.24,74.02,74.22,14509.0,62.0749,62.1335,61.9494,62.1168,14509.0
2021-01-14 13:05:00,74.18,74.28,74.09,74.22,15605.0,62.0833,62.167,62.008,62.1168,15605.0
2021-01-14 13:10:00,74.23,74.27,74.14,74.17,12604.0,62.1251,62.1586,62.0498,62.0749,12604.0
2021-01-14 13:15:00,74.2,74.31,74.16,74.24,24319.0,62.1,62.1921,62.0666,62.1335,24319.0
2021-01-14 13:20:00,74.21,74.29,74.03,74.1,17860.0,62.1084,62.1754,61.9578,62.0163,17860.0
2021-01-14 13:25:00,74.11,74.18,73.99,74.18,11334.0,62.0247,62.0833,61.9243,62.0833,11334.0
2021-01-14 13:30:00,74.18,74.57,74.12,74.57,21199.0,62.0833,62.4097,62.0331,62.4097,21199.0
2021-01-14 13:35:00,74.57,74.68,74.55,74.61,27909.0,62.4097,62.5018,62.393,62.4432,27909.0
2021-01-14 13:40:00,74.62,74.77,74.6,74.76,29076.0,62.4515,62.5771,62.4348,62.5687,29076.0
2021-01-14 13:45:00,74.76,74.88,74.75,74.78,13258.0,62.5687,62.6691,62.5603,62.5855,13258.0
2021-01-14 13:50:00,74.78,74.86,74.71,74.78,17473.0,62.5855,62.6524,62.5269,62.5855,17473.0
2021-01-14 13:55:00,74.77,74.8,74.64,74.68,15626.0,62.5771,62.6022,62.4683,62.5018,15626.0
2021-01-14 14:00:00,74.71,74.88,74.69,74.83,15913.0,62.5269,62.6691,62.5101,62.6273,15913.0
2021-01-14 14:05:00,74.84,74.92,74.8,74.81,18283.0,62.6357,62.7026,62.6022,62.6106,18283.0
2021-01-14 14:10:00,74.81,74.95,74.78,74.91,15255.0,62.6106,62.7277,62.5855,62.6943,15255.0
2021-01-14 14:15:00,74.9,74.94,74.65,74.65,16539.0,62.6859,62.7194,62.4767,62.4767,16539.0
2021-01-14 14:20:00,74.66,74.8,74.63,74.76,29065.0,62.485,62.6022,62.4599,62.5687,29065.0
2021-01-14 14:25:00,74.77,74.8,74.63,74.7,18304.0,62.5771,62.6022,62.4599,62.5185,18304.0
2021-01-14 14:30:00,74.7,74.9,74.69,74.87,19472.0,62.5185,62.6859,62.5101,62.6608,19472.0
2021-01-14 14:35:00,74.88,74.94,74.8,74.87,13148.0,62.6691,62.7194,62.6022,62.6608,13148.0
2021-01-14 14:40:00,74.9,74.9,74.63,74.68,15178.0,62.6859,62.6859,62.4599,62.5018,15178.0
2021-01-14 14:45:00,74.67,74.73,74.48,74.5,14084.0,62.4934,62.5436,62.3344,62.3511,14084.0
2021-01-14 14:50:00,74.5,74.7,74.5,74.66,19311.0,62.3511,62.5185,62.3511,62.485,19311.0
2021-01-14 14:55:00,74.65,74.87,74.61,74.74,23403.0,62.4767,62.6608,62.4432,62.552,23403.0
2021-01-14 15:00:00,74.74,74.9,74.67,74.75,26999.0,62.552,62.6859,62.4934,62.5603,26999.0
2021-01-14 15:05:00,74.73,74.73,74.5,74.51,34276.0,62.5436,62.5436,62.3511,62.3595,34276.0
2021-01-14 15:10:00,74.52,74.52,74.36,74.49,24361.0,62.3679,62.3679,62.2339,62.3427,24361.0
2021-01-14 15:15:00,74.49,74.52,74.29,74.32,19305.0,62.3427,62.3679,62.1754,62.2005,19305.0
2021-01-14 15:20:00,74.33,74.5,74.33,74.42,53387.0,62.2088,62.3511,62.2088,62.2842,53387.0
2021-01-14 15:25:00,74.43,74.5,74.33,74.49,43476.0,62.2925,62.3511,62.2088,62.3427,43476.0
2021-01-14 15:30:00,74.49,74.54,74.27,74.32,61855.0,62.3427,62.3846,62.1586,62.2005,61855.0
2021-01-14 15:35:00,74.37,74.49,74.25,74.43,29641.0,62.2423,62.3427,62.1419,62.2925,29641.0
2021-01-14 15:40:00,74.42,74.46,74.25,74.45,35329.0,62.2842,62.3176,62.1419,62.3093,35329.0
2021-01-14 15:45:00,74.45,74.5,74.31,74.32,37446.0,62.3093,62.3511,62.1921,62.2005,37446.0
2021-01-14 15:50:00,74.33,74.41,74.14,74.25,71555.0,62.2088,62.2758,62.0498,62.1419,71555.0
2021-01-14 15:55:00,74.25,74.29,74.06,74.16,149548.0,62.1419,62.1754,61.9829,62.0666,149548.0
2021-01-15 09:30:00,73.15,73.15,72.31,72.31,225802.0,61.2213,61.2213,60.5182,60.5182,225802.0
2021-01-15 09:35:00,72.42,72.81,72.31,72.66,30020.0,60.6103,60.9367,60.5182,60.8112,30020.0
2021-01-15 09:40:00,72.6,72.75,72.35,72.7,19488.0,60.761,60.8865,60.5517,60.8446,19488.0
2021-01-15 09:45:00,72.64,72.74,72.43,72.59,14124.0,60.7944,60.8781,60.6187,60.7526,14124.0
2021-01-15 09:50:00,72.62,72.83,72.55,72.76,18125.0,60.7777,60.9534,60.7191,60.8949,18125.0
2021-01-15 09:55:00,72.73,72.79,72.44,72.67,15000.0,60.8698,60.92,60.627,60.8195,15000.0
2021-01-15 10:00:00,72.6,72.6,71.95,71.98,50671.0,60.761,60.761,60.217,60.2421,50671.0
2021-01-15 10:05:00,71.98,72.0,71.31,71.32,63405.0,60.2421,60.2588,59.6813,59.6897,63405.0
2021-01-15 10:10:00,71.3,71.86,71.27,71.57,20493.0,59.6729,60.1416,59.6478,59.8989,20493.0
2021-01-15 10:15:00,71.53,71.6,71.31,71.4,21823.0,59.8654,59.924,59.6813,59.7566,21823.0
2021-01-15 10:20:00,71.35,71.45,70.97,70.99,23036.0,59.7148,59.7985,59.3968,59.4135,23036.0
2021-01-15 10:25:00,71.01,71.91,70.93,71.88,29243.0,59.4302,60.1835,59.3633,60.1584,29243.0
2021-01-15 10:30:00,71.89,72.51,71.74,72.38,26743.0,60.1667,60.6856,60.0412,60.5768,26743.0
2021-01-15 10:35:00,72.4,72.4,71.79,71.93,13047.0,60.5936,60.5936,60.083,60.2002,13047.0
2021-01-15 10:40:00,71.93,72.62,71.86,72.52,46760.0,60.2002,60.7777,60.1416,60.694,46760.0
2021-01-15 10:45:00,72.57,72.67,72.41,72.54,53222.0,60.7358,60.8195,60.6019,60.7107,53222.0
2021-01-15 10:50:00,72.52,72.86,72.5,72.77,36363.0,60.694,60.9786,60.6773,60.9032,36363.0
2021-01-15 10:55:00,72.72,72.76,72.51,72.61,11660.0,60.8614,60.8949,60.6856,60.7693,11660.0
2021-01-15 11:00:00,72.61,72.79,72.51,72.6,28679.0,60.7693,60.92,60.6856,60.761,28679.0
2021-01-15 11:05:00,72.62,72.68,72.36,72.43,10876.0,60.7777,60.8279,60.5601,60.6187,10876.0
2021-01-15 11:10:00,72.47,72.67,72.37,72.46,19205.0,60.6522,60.8195,60.5685,60.6438,19205.0
2021-01-15 11:15:00,72.42,72.53,72.16,72.52,12660.0,60.6103,60.7024,60.3927,60.694,12660.0
2021-01-15 11:20:00,72.53,72.62,72.5,72.5,7002.0,60.7024,60.7777,60.6773,60.6773,7002.0
2021-01-15 11:25:00,72.52,72.85,72.52,72.78,11367.0,60.694,60.9702,60.694,60.9116,11367.0
2021-01-15 11:30:00,72.8,73.03,72.8,72.86,13297.0,60.9283,61.1208,60.9283,60.9786,13297.0
2021-01-15 11:35:00,72.79,73.01,72.78,73.0,12138.0,60.92,61.1041,60.9116,61.0957,12138.0
2021-01-15 11:40:00,73.01,73.01,72.81,72.85,8478.0,61.1041,61.1041,60.9367,60.9702,8478.0
2021-01-15 11:45:00,72.8,73.05,72.77,72.83,14162.0,60.9283,61.1376,60.9032,60.9534,14162.0
2021-01-15 11:50:00,72.82,72.92,72.73,72.84,11027.0,60.9451,61.0288,60.8698,60.9618,11027.0
2021-01-15 11:55:00,72.79,72.86,72.62,72.65,10865.0,60.92,60.9786,60.7777,60.8028,10865.0
2021-01-15 12:00:00,72.6,72.68,72.54,72.65,7255.0,60.761,60.8279,60.7107,60.8028,7255.0
2021-01-15 12:05:00,72.68,72.78,72.52,72.53,9177.0,60.8279,60.9116,60.694,60.7024,9177.0
2021-01-15 12:10:00,72.56,72.64,72.51,72.61,10536.0,60.7275,60.7944,60.6856,60.7693,10536.0
2021-01-15 12:15:00,72.62,72.76,72.6,72.73,7349.0,60.7777,60.8949,60.761,60.8698,7349.0
2021-01-15 12:20:00,72.7,72.7,72.51,72.58,6677.0,60.8446,60.8446,60.6856,60.7442,6677.0
2021-01-15 12:25:00,72.58,72.71,72.57,72.69,5337.0,60.7442,60.853,60.7358,60.8363,5337.0
2021-01-15 12:30:00,72.69,72.81,72.69,72.74,4310.0,60.8363,60.9367,60.8363,60.8781,4310.0
2021-01-15 12:35:00,72.76,72.89,72.74,72.88,8627.0,60.8949,61.0037,60.8781,60.9953,8627.0
2021-01-15 12:40:00,72.86,72.96,72.81,72.84,15459.0,60.9786,61.0622,60.9367,60.9618,15459.0
2021-01-15 12:45:00,72.89,72.98,72.73,72.95,12279.0,61.0037,61.079,60.8698,61.0539,12279.0
2021-01-15 12:50:00,72.92,73.3,72.88,73.25,21706.0,61.0288,61.3468,60.9953,61.305,21706.0
2021-01-15 12:55:00,73.23,73.35,73.15,73.34,7872.0,61.2882,61.3886,61.2213,61.3803,7872.0
2021-01-15 13:00:00,73.37,73.46,73.21,73.23,12017.0,61.4054,61.4807,61.2715,61.2882,12017.0
2021-01-15 13:05:00,73.23,73.38,73.18,73.2,7982.0,61.2882,61.4138,61.2464,61.2631,7982.0
2021-01-15 13:10:00,73.23,73.29,73.15,73.2,10011.0,61.2882,61.3384,61.2213,61.2631,10011.0
2021-01-15 13:15:00,73.2,73.45,73.08,73.25,10981.0,61.2631,61.4723,61.1627,61.305,10981.0
2021-01-15 13:20:00,73.23,73.24,73.1,73.11,8368.0,61.2882,61.2966,61.1794,61.1878,8368.0
2021-01-15 13:25:00,73.18,73.18,73.03,73.05,14545.0,61.2464,61.2464,61.1208,61.1376,14545.0
2021-01-15 13:30:00,73.08,73.19,73.06,73.16,7543.0,61.1627,61.2547,61.1459,61.2296,7543.0
2021-01-15 13:35:00,73.14,73.15,72.99,73.01,7306.0,61.2129,61.2213,61.0874,61.1041,7306.0
2021-01-15 13:40:00,72.99,73.08,72.9,72.91,18609.0,61.0874,61.1627,61.012,61.0204,18609.0
2021-01-15 13:45:00,72.93,72.98,72.77,72.77,9675.0,61.0371,61.079,60.9032,60.9032,9675.0
2021-01-15 13:50:00,72.74,72.78,72.61,72.65,13838.0,60.8781,60.9116,60.7693,60.8028,13838.0
2021-01-15 13:55:00,72.63,72.7,72.53,72.69,10454.0,60.7861,60.8446,60.7024,60.8363,10454.0
2021-01-15 14:00:00,72.71,72.73,72.52,72.67,20584.0,60.853,60.8698,60.694,60.8195,20584.0
2021-01-15 14:05:00,72.7,72.79,72.62,72.62,11870.0,60.8446,60.92,60.7777,60.7777,11870.0
2021-01-15 14:10:00,72.59,72.62,72.41,72.44,11572.0,60.7526,60.7777,60.6019,60.627,11572.0
2021-01-15 14:15:00,72.45,72.49,72.25,72.28,10248.0,60.6354,60.6689,60.468,60.4931,10248.0
2021-01-15 14:20:00,72.25,72.33,72.24,72.24,9935.0,60.468,60.535,60.4597,60.4597,9935.0
2021-01-15 14:25:00,72.2,72.31,71.97,71.97,40477.0,60.4262,60.5182,60.2337,60.2337,40477.0
2021-01-15 14:30:00,72.05,72.49,72.05,72.49,15326.0,60.3006,60.6689,60.3006,60.6689,15326.0
2021-01-15 14:35:00,72.53,72.67,72.51,72.51,18902.0,60.7024,60.8195,60.6856,60.6856,18902.0
2021-01-15 14:40:00,72.5,72.69,72.38,72.62,19648.0,60.6773,60.8363,60.5768,60.7777,19648.0
2021-01-15 14:45:00,72.63,72.71,72.61,72.68,11247.0,60.7861,60.853,60.7693,60.8279,11247.0
2021-01-15 14:50:00,72.69,72.72,72.6,72.62,12163.0,60.8363,60.8614,60.761,60.7777,12163.0
2021-01-15 14:55:00,72.61,72.61,72.41,72.44,12082.0,60.7693,60.7693,60.6019,60.627,12082.0
2021-01-15 15:00:00,72.49,72.55,72.38,72.4,10878.0,60.6689,60.7191,60.5768,60.5936,10878.0
2021-01-15 15:05:00,72.37,72.4,72.18,72.23,13105.0,60.5685,60.5936,60.4094,60.4513,13105.0
2021-01-15 15:10:00,72.26,72.43,72.26,72.33,11425.0,60.4764,60.6187,60.4764,60.535,11425.0
2021-01-15 15:15:00,72.35,72.46,72.32,72.4,19339.0,60.5517,60.6438,60.5266,60.5936,19339.0
2021-01-15 15:20:00,72.41,72.45,72.27,72.34,21334.0,60.6019,60.6354,60.4848,60.5434,21334.0
2021-01-15 15:25:00,72.33,72.38,72.28,72.29,15532.0,60.535,60.5768,60.4931,60.5015,15532.0
2021-01-15 15:30:00,72.29,72.3,72.05,72.17,33499.0,60.5015,60.5099,60.3006,60.4011,33499.0
2021-01-15 15:35:00,72.15,72.15,71.91,71.95,40831.0,60.3843,60.3843,60.1835,60.217,40831.0
2021-01-15 15:40:00,71.95,72.19,71.88,71.89,53515.0,60.217,60.4178,60.1584,60.1667,53515.0
2021-01-15 15:45:00,71.87,71.96,71.8,71.88,52896.0,60.15,60.2253,60.0914,60.1584,52896.0
2021-01-15 15:50:00,71.88,71.94,71.74,71.92,63463.0,60.1584,60.2086,60.0412,60.1918,63463.0
2021-01-15 15:55:00,71.91,71.93,71.68,71.72,239923.0,60.1835,60.2002,59.991,60.0245,239923.0
2021-01-19 09:30:00,72.72,72.79,72.08,72.68,79472.0,60.8614,60.92,60.3258,60.8279,79472.0
2021-01-19 09:35:00,72.73,73.25,72.73,73.21,18921.0,60.8698,61.305,60.8698,61.2715,18921.0
2021-01-19 09:40:00,73.11,73.52,72.95,73.51,34905.0,61.1878,61.5309,61.0539,61.5226,34905.0
2021-01-19 09:45:00,73.45,73.6,73.34,73.54,24407.0,61.4723,61.5979,61.3803,61.5477,24407.0
2021-01-19 09:50:00,73.49,73.49,73.21,73.37,31560.0,61.5058,61.5058,61.2715,61.4054,31560.0
2021-01-19 09:55:00,73.42,73.83,73.32,73.83,31009.0,61.4472,61.7904,61.3635,61.7904,31009.0
2021-01-19 10:00:00,73.83,73.95,73.44,73.73,18825.0,61.7904,61.8908,61.464,61.7067,18825.0
2021-01-19 10:05:00,73.75,73.89,73.59,73.7,11083.0,61.7234,61.8406,61.5895,61.6816,11083.0
2021-01-19 10:10:00,73.67,73.72,73.48,73.58,14945.0,61.6565,61.6983,61.4975,61.5811,14945.0
2021-01-19 10:15:00,73.63,73.63,73.37,73.51,13275.0,61.623,61.623,61.4054,61.5226,13275.0
2021-01-19 10:20:00,73.5,73.68,73.4,73.6,21248.0,61.5142,61.6648,61.4305,61.5979,21248.0
2021-01-19 10:25:00,73.61,73.66,73.42,73.56,9933.0,61.6063,61.6481,61.4472,61.5644,9933.0
2021-01-19 10:30:00,73.57,74.01,73.5,73.91,20291.0,61.5728,61.941,61.5142,61.8573,20291.0
2021-01-19 10:35:00,73.94,74.12,73.93,74.07,23672.0,61.8824,62.0331,61.8741,61.9912,23672.0
2021-01-19 10:40:00,74.14,74.39,74.12,74.35,14729.0,62.0498,62.2591,62.0331,62.2256,14729.0
2021-01-19 10:45:00,74.38,74.41,74.17,74.31,29216.0,62.2507,62.2758,62.0749,62.1921,29216.0
2021-01-19 10:50:00,74.27,74.74,74.27,74.58,58768.0,62.1586,62.552,62.1586,62.4181,58768.0
2021-01-19 10:55:00,74.64,74.75,74.28,74.36,37148.0,62.4683,62.5603,62.167,62.2339,37148.0
2021-01-19 11:00:00,74.36,74.85,74.35,74.81,52334.0,62.2339,62.644,62.2256,62.6106,52334.0
2021-01-19 11:05:00,74.84,74.85,74.53,74.69,20714.0,62.6357,62.644,62.3762,62.5101,20714.0
2021-01-19 11:10:00,74.67,74.87,74.67,74.84,18471.0,62.4934,62.6608,62.4934,62.6357,18471.0
2021-01-19 11:15:00,74.81,74.87,74.6,74.71,14458.0,62.6106,62.6608,62.4348,62.5269,14458.0
2021-01-19 11:20:00,74.74,75.17,74.65,74.95,83035.0,62.552,62.9119,62.4767,62.7277,83035.0
2021-01-19 11:25:00,74.96,75.08,74.78,75.0,18465.0,62.7361,62.8365,62.5855,62.7696,18465.0
2021-01-19 11:30:00,74.97,74.97,74.55,74.65,23851.0,62.7445,62.7445,62.393,62.4767,23851.0
2021-01-19 11:35:00,74.65,74.87,74.63,74.82,15080.0,62.4767,62.6608,62.4599,62.6189,15080.0
2021-01-19 11:40:00,74.84,74.89,74.68,74.73,6637.0,62.6357,62.6775,62.5018,62.5436,6637.0
2021-01-19 11:45:00,74.64,74.65,74.45,74.54,12029.0,62.4683,62.4767,62.3093,62.3846,12029.0
2021-01-19 11:50:00,74.54,74.65,74.42,74.45,14027.0,62.3846,62.4767,62.2842,62.3093,14027.0
2021-01-19 11:55:00,74.42,74.51,74.27,74.37,20151.0,62.2842,62.3595,62.1586,62.2423,20151.0
2021-01-19 12:00:00,74.37,74.46,74.25,74.28,8518.0,62.2423,62.3176,62.1419,62.167,8518.0
2021-01-19 12:05:00,74.28,74.38,74.25,74.25,12920.0,62.167,62.2507,62.1419,62.1419,12920.0
2021-01-19 12:10:00,74.24,74.45,74.14,74.31,45941.0,62.1335,62.3093,62.0498,62.1921,45941.0
2021-01-19 12:15:00,74.31,74.33,74.19,74.2,17050.0,62.1921,62.2088,62.0917,62.1,17050.0
2021-01-19 12:20:00,74.2,74.25,74.07,74.15,11306.0,62.1,62.1419,61.9912,62.0582,11306.0
2021-01-19 12:25:00,74.15,74.15,74.07,74.15,6399.0,62.0582,62.0582,61.9912,62.0582,6399.0
2021-01-19 12:30:00,74.14,74.16,74.02,74.15,10944.0,62.0498,62.0666,61.9494,62.0582,10944.0
2021-01-19 12:35:00,74.13,74.21,74.04,74.08,6760.0,62.0415,62.1084,61.9661,61.9996,6760.0
2021-01-19 12:40:00,74.08,74.35,74.06,74.35,8390.0,61.9996,62.2256,61.9829,62.2256,8390.0
2021-01-19 12:45:00,74.36,74.41,74.31,74.33,5682.0,62.2339,62.2758,62.1921,62.2088,5682.0
2021-01-19 12:50:00,74.29,74.39,74.27,74.35,7261.0,62.1754,62.2591,62.1586,62.2256,7261.0
2021-01-19 12:55:00,74.36,74.42,74.31,74.39,7306.0,62.2339,62.2842,62.1921,62.2591,7306.0
2021-01-19 13:00:00,74.44,74.56,74.41,74.56,6651.0,62.3009,62.4013,62.2758,62.4013,6651.0
2021-01-19 13:05:00,74.54,74.57,74.45,74.54,16716.0,62.3846,62.4097,62.3093,62.3846,16716.0
2021-01-19 13:10:00,74.56,74.61,74.43,74.44,4973.0,62.4013,62.4432,62.2925,62.3009,4973.0
2021-01-19 13:15:00,74.44,74.55,74.44,74.55,11419.0,62.3009,62.393,62.3009,62.393,11419.0
2021-01-19 13:20:00,74.51,74.56,74.41,74.53,7116.0,62.3595,62.4013,62.2758,62.3762,7116.0
2021-01-19 13:25:00,74.57,74.59,74.43,74.48,10867.0,62.4097,62.4264,62.2925,62.3344,10867.0
2021-01-19 13:30:00,74.56,74.61,74.51,74.53,11102.0,62.4013,62.4432,62.3595,62.3762,11102.0
2021-01-19 13:35:00,74.58,74.68,74.58,74.63,6324.0,62.4181,62.5018,62.4181,62.4599,6324.0
2021-01-19 13:40:00,74.66,74.71,74.59,74.71,10137.0,62.485,62.5269,62.4264,62.5269,10137.0
2021-01-19 13:45:00,74.69,74.81,74.69,74.76,4784.0,62.5101,62.6106,62.5101,62.5687,4784.0
2021-01-19 13:50:00,74.83,74.9,74.76,74.9,8881.0,62.6273,62.6859,62.5687,62.6859,8881.0
2021-01-19 13:55:00,74.87,74.89,74.76,74.78,7556.0,62.6608,62.6775,62.5687,62.5855,7556.0
2021-01-19 14:00:00,74.77,74.88,74.7,74.8,19083.0,62.5771,62.6691,62.5185,62.6022,19083.0
2021-01-19 14:05:00,74.8,74.84,74.76,74.79,8855.0,62.6022,62.6357,62.5687,62.5938,8855.0
2021-01-19 14:10:00,74.79,75.01,74.78,75.0,84934.0,62.5938,62.7779,62.5855,62.7696,84934.0
2021-01-19 14:15:00,74.99,75.0,74.91,74.99,31214.0,62.7612,62.7696,62.6943,62.7612,31214.0
2021-01-19 14:20:00,74.98,75.01,74.75,74.81,37574.0,62.7528,62.7779,62.5603,62.6106,37574.0
2021-01-19 14:25:00,74.82,74.82,74.61,74.72,16602.0,62.6189,62.6189,62.4432,62.5352,16602.0
2021-01-19 14:30:00,74.71,74.8,74.66,74.8,10818.0,62.5269,62.6022,62.485,62.6022,10818.0
2021-01-19 14:35:00,74.86,74.97,74.76,74.89,19680.0,62.6524,62.7445,62.5687,62.6775,19680.0
2021-01-19 14:40:00,74.9,74.96,74.77,74.91,9629.0,62.6859,62.7361,62.5771,62.6943,9629.0
2021-01-19 14:45:00,74.91,75.0,74.83,74.91,37977.0,62.6943,62.7696,62.6273,62.6943,37977.0
2021-01-19 14:50:00,74.9,74.93,74.76,74.85,35721.0,62.6859,62.711,62.5687,62.644,35721.0
2021-01-19 14:55:00,74.84,74.84,74.68,74.75,8599.0,62.6357,62.6357,62.5018,62.5603,8599.0
2021-01-19 15:00:00,74.76,74.9,74.73,74.9,8237.0,62.5687,62.6859,62.5436,62.6859,8237.0
2021-01-19 15:05:00,74.86,74.94,74.81,74.81,15887.0,62.6524,62.7194,62.6106,62.6106,15887.0
2021-01-19 15:10:00,74.83,74.88,74.67,74.7,11360.0,62.6273,62.6691,62.4934,62.5185,11360.0
2021-01-19 15:15:00,74.69,74.7,74.56,74.64,13019.0,62.5101,62.5185,62.4013,62.4683,13019.0
2021-01-19 15:20:00,74.64,74.74,74.61,74.7,24393.0,62.4683,62.552,62.4432,62.5185,24393.0
2021-01-19 15:25:00,74.69,74.83,74.64,74.83,19254.0,62.5101,62.6273,62.4683,62.6273,19254.0
2021-01-19 15:30:00,74.83,74.9,74.8,74.86,21547.0,62.6273,62.6859,62.6022,62.6524,21547.0
2021-01-19 15:35:00,74.81,74.82,74.67,74.7,23274.0,62.6106,62.6189,62.4934,62.5185,23274.0
2021-01-19 15:40:00,74.7,74.77,74.65,74.76,35873.0,62.5185,62.5771,62.4767,62.5687,35873.0
2021-01-19 15:45:00,74.76,74.87,74.71,74.8,27571.0,62.5687,62.6608,62.5269,62.6022,27571.0
2021-01-19 15:50:00,74.85,75.01,74.83,74.89,96725.0,62.644,62.7779,62.6273,62.6775,96725.0
2021-01-19 15:55:00,74.87,74.93,74.62,74.78,154280.0,62.6608,62.711,62.4515,62.5855,154280.0
2021-01-20 09:30:00,75.4,75.9,75.12,75.75,92266.0,63.1044,63.5228,62.87,63.3973,92266.0
2021-01-20 09:35:00,75.67,75.96,75.53,75.7,35705.0,63.3303,63.573,63.2132,63.3554,35705.0
2021-01-20 09:40:00,75.74,75.89,75.43,75.63,22450.0,63.3889,63.5144,63.1295,63.2968,22450.0
2021-01-20 09:45:00,75.67,75.94,75.59,75.9,22021.0,63.3303,63.5563,63.2634,63.5228,22021.0
2021-01-20 09:50:00,75.84,75.84,75.39,75.49,31991.0,63.4726,63.4726,63.096,63.1797,31991.0
2021-01-20 09:55:00,75.45,75.74,75.41,75.67,17490.0,63.1462,63.3889,63.1127,63.3303,17490.0
2021-01-20 10:00:00,75.63,75.72,75.44,75.58,24075.0,63.2968,63.3722,63.1378,63.255,24075.0
2021-01-20 10:05:00,75.56,75.8,75.55,75.62,15251.0,63.2383,63.4391,63.2299,63.2885,15251.0
2021-01-20 10:10:00,75.69,75.69,75.43,75.61,20481.0,63.3471,63.3471,63.1295,63.2801,20481.0
2021-01-20 10:15:00,75.57,75.66,75.33,75.33,20615.0,63.2466,63.322,63.0458,63.0458,20615.0
2021-01-20 10:20:00,75.41,75.41,75.15,75.32,19433.0,63.1127,63.1127,62.8951,63.0374,19433.0
2021-01-20 10:25:00,75.31,75.31,75.08,75.23,11221.0,63.029,63.029,62.8365,62.9621,11221.0
2021-01-20 10:30:00,75.26,75.53,75.18,75.53,11787.0,62.9872,63.2132,62.9202,63.2132,11787.0
2021-01-20 10:35:00,75.53,75.54,75.01,75.2,15039.0,63.2132,63.2215,62.7779,62.937,15039.0
2021-01-20 10:40:00,75.23,75.33,75.04,75.1,9599.0,62.9621,63.0458,62.8031,62.8533,9599.0
2021-01-20 10:45:00,75.11,75.11,74.67,74.71,20476.0,62.8616,62.8616,62.4934,62.5269,20476.0
2021-01-20 10:50:00,74.67,74.71,74.53,74.59,19655.0,62.4934,62.5269,62.3762,62.4264,19655.0
2021-01-20 10:55:00,74.62,74.64,74.4,74.55,35521.0,62.4515,62.4683,62.2674,62.393,35521.0
2021-01-20 11:00:00,74.55,74.57,74.4,74.45,9664.0,62.393,62.4097,62.2674,62.3093,9664.0
2021-01-20 11:05:00,74.44,74.44,73.94,73.96,34024.0,62.3009,62.3009,61.8824,61.8992,34024.0
2021-01-20 11:10:00,73.96,74.41,73.96,74.35,21583.0,61.8992,62.2758,61.8992,62.2256,21583.0
2021-01-20 11:15:00,74.35,74.45,74.29,74.43,12957.0,62.2256,62.3093,62.1754,62.2925,12957.0
2021-01-20 11:20:00,74.45,74.46,74.31,74.4,12731.0,62.3093,62.3176,62.1921,62.2674,12731.0
2021-01-20 11:25:00,74.39,74.62,74.3,74.57,12766.0,62.2591,62.4515,62.1837,62.4097,12766.0
2021-01-20 11:30:00,74.57,74.87,74.55,74.77,16828.0,62.4097,62.6608,62.393,62.5771,16828.0
2021-01-20 11:35:00,74.72,74.78,74.6,74.78,11161.0,62.5352,62.5855,62.4348,62.5855,11161.0
2021-01-20 11:40:00,74.79,74.8,74.66,74.78,12800.0,62.5938,62.6022,62.485,62.5855,12800.0
2021-01-20 11:45:00,74.77,74.8,74.62,74.65,5474.0,62.5771,62.6022,62.4515,62.4767,5474.0
2021-01-20 11:50:00,74.66,74.79,74.57,74.66,8396.0,62.485,62.5938,62.4097,62.485,8396.0
2021-01-20 11:55:00,74.67,74.75,74.63,74.69,64834.0,62.4934,62.5603,62.4599,62.5101,64834.0
2021-01-20 12:00:00,74.72,74.98,74.72,74.95,9393.0,62.5352,62.7528,62.5352,62.7277,9393.0
2021-01-20 12:05:00,74.92,75.05,74.89,75.01,6992.0,62.7026,62.8114,62.6775,62.7779,6992.0
2021-01-20 12:10:00,74.95,75.2,74.92,75.07,12342.0,62.7277,62.937,62.7026,62.8282,12342.0
2021-01-20 12:15:00,75.06,75.1,74.87,74.92,10648.0,62.8198,62.8533,62.6608,62.7026,10648.0
2021-01-20 12:20:00,74.93,75.03,74.85,75.01,8315.0,62.711,62.7947,62.644,62.7779,8315.0
2021-01-20 12:25:00,75.01,75.15,74.98,75.07,8676.0,62.7779,62.8951,62.7528,62.8282,8676.0
2021-01-20 12:30:00,75.08,75.11,74.92,75.02,10683.0,62.8365,62.8616,62.7026,62.7863,10683.0
2021-01-20 12:35:00,75.05,75.07,74.9,74.93,11395.0,62.8114,62.8282,62.6859,62.711,11395.0
2021-01-20 12:40:00,74.91,75.1,74.9,75.09,7772.0,62.6943,62.8533,62.6859,62.8449,7772.0
2021-01-20 12:45:00,75.08,75.23,75.05,75.19,8611.0,62.8365,62.9621,62.8114,62.9286,8611.0
2021-01-20 12:50:00,75.18,75.21,75.0,75.13,6878.0,62.9202,62.9453,62.7696,62.8784,6878.0
2021-01-20 12:55:00,75.13,75.29,75.13,75.25,9446.0,62.8784,63.0123,62.8784,62.9788,9446.0
2021-01-20 13:00:00,75.23,75.33,75.21,75.27,31297.0,62.9621,63.0458,62.9453,62.9956,31297.0
2021-01-20 13:05:00,75.28,75.42,75.25,75.36,20411.0,63.0039,63.1211,62.9788,63.0709,20411.0
2021-01-20 13:10:00,75.36,75.36,75.25,75.25,12951.0,63.0709,63.0709,62.9788,62.9788,12951.0
2021-01-20 13:15:00,75.26,75.5,75.25,75.44,9401.0,62.9872,63.188,62.9788,63.1378,9401.0
2021-01-20 13:20:00,75.47,75.5,75.39,75.48,16920.0,63.1629,63.188,63.096,63.1713,16920.0
2021-01-20 13:25:00,75.48,75.59,75.48,75.53,15183.0,63.1713,63.2634,63.1713,63.2132,15183.0
2021-01-20 13:30:00,75.55,75.71,75.55,75.68,13648.0,63.2299,63.3638,63.2299,63.3387,13648.0
2021-01-20 13:35:00,75.69,75.73,75.52,75.66,24748.0,63.3471,63.3805,63.2048,63.322,24748.0
2021-01-20 13:40:00,75.67,75.81,75.65,75.78,30989.0,63.3303,63.4475,63.3136,63.4224,30989.0
2021-01-20 13:45:00,75.8,75.87,75.71,75.84,11973.0,63.4391,63.4977,63.3638,63.4726,11973.0
2021-01-20 13:50:00,75.88,75.9,75.67,75.72,18767.0,63.5061,63.5228,63.3303,63.3722,18767.0
2021-01-20 13:55:00,75.73,75.75,75.63,75.67,18149.0,63.3805,63.3973,63.2968,63.3303,18149.0
2021-01-20 14:00:00,75.69,75.69,75.41,75.41,12027.0,63.3471,63.3471,63.1127,63.1127,12027.0
2021-01-20 14:05:00,75.43,75.43,75.34,75.4,9302.0,63.1295,63.1295,63.0541,63.1044,9302.0
2021-01-20 14:10:00,75.38,75.39,75.2,75.33,14063.0,63.0876,63.096,62.937,63.0458,14063.0
2021-01-20 14:15:00,75.33,75.35,75.24,75.27,9572.0,63.0458,63.0625,62.9704,62.9956,9572.0
2021-01-20 14:20:00,75.27,75.32,75.13,75.15,13243.0,62.9956,63.0374,62.8784,62.8951,13243.0
2021-01-20 14:25:00,75.18,75.18,75.08,75.15,8277.0,62.9202,62.9202,62.8365,62.8951,8277.0
2021-01-20 14:30:00,75.15,75.23,75.1,75.13,8495.0,62.8951,62.9621,62.8533,62.8784,8495.0
2021-01-20 14:35:00,75.14,75.14,74.99,75.04,14939.0,62.8868,62.8868,62.7612,62.8031,14939.0
2021-01-20 14:40:00,75.05,75.17,75.01,75.05,25115.0,62.8114,62.9119,62.7779,62.8114,25115.0
2021-01-20 14:45:00,75.07,75.17,75.01,75.17,10500.0,62.8282,62.9119,62.7779,62.9119,10500.0
2021-01-20 14:50:00,75.18,75.22,75.13,75.18,6741.0,62.9202,62.9537,62.8784,62.9202,6741.0
2021-01-20 14:55:00,75.18,75.21,75.13,75.16,6502.0,62.9202,62.9453,62.8784,62.9035,6502.0
2021-01-20 15:00:00,75.17,75.22,75.16,75.17,7058.0,62.9119,62.9537,62.9035,62.9119,7058.0
2021-01-20 15:05:00,75.16,75.19,75.09,75.1,7978.0,62.9035,62.9286,62.8449,62.8533,7978.0
2021-01-20 15:10:00,75.11,75.12,74.94,75.0,10700.0,62.8616,62.87,62.7194,62.7696,10700.0
2021-01-20 15:15:00,75.01,75.19,75.01,75.15,22868.0,62.7779,62.9286,62.7779,62.8951,22868.0
2021-01-20 15:20:00,75.2,75.22,75.07,75.07,11363.0,62.937,62.9537,62.8282,62.8282,11363.0
2021-01-20 15:25:00,75.09,75.3,75.09,75.24,12295.0,62.8449,63.0207,62.8449,62.9704,12295.0
2021-01-20 15:30:00,75.27,75.32,75.17,75.2,12631.0,62.9956,63.0374,62.9119,62.937,12631.0
2021-01-20 15:35:00,75.21,75.28,75.11,75.27,14444.0,62.9453,63.0039,62.8616,62.9956,14444.0
2021-01-20 15:40:00,75.27,75.37,75.25,75.28,18103.0,62.9956,63.0792,62.9788,63.0039,18103.0
2021-01-20 15:45:00,75.26,75.47,75.23,75.37,21731.0,62.9872,63.1629,62.9621,63.0792,21731.0
2021-01-20 15:50:00,75.36,75.5,75.35,75.41,34430.0,63.0709,63.188,63.0625,63.1127,34430.0
2021-01-20 15:55:00,75.42,75.55,75.34,75.38,119480.0,63.1211,63.2299,63.0541,63.0876,119480.0
2021-01-21 09:30:00,74.56,75.41,74.35,75.33,72494.0,62.4013,63.1127,62.2256,63.0458,72494.0
2021-01-21 09:35:00,75.32,75.38,74.97,75.12,14189.0,63.0374,63.0876,62.7445,62.87,14189.0
2021-01-21 09:40:00,75.08,75.25,74.94,75.04,11797.0,62.8365,62.9788,62.7194,62.8031,11797.0
2021-01-21 09:45:00,75.03,75.2,74.83,74.91,12067.0,62.7947,62.937,62.6273,62.6943,12067.0
2021-01-21 09:50:00,74.88,75.21,74.87,75.05,15190.0,62.6691,62.9453,62.6608,62.8114,15190.0
2021-01-21 09:55:00,75.0,75.11,74.38,74.49,28297.0,62.7696,62.8616,62.2507,62.3427,28297.0
2021-01-21 10:00:00,74.47,74.57,74.11,74.2,19270.0,62.326,62.4097,62.0247,62.1,19270.0
2021-01-21 10:05:00,74.15,74.15,73.8,73.93,46870.0,62.0582,62.0582,61.7653,61.8741,46870.0
2021-01-21 10:10:00,73.88,74.04,73.78,74.03,24567.0,61.8322,61.9661,61.7485,61.9578,24567.0
2021-01-21 10:15:00,74.0,74.03,73.82,73.93,14814.0,61.9327,61.9578,61.782,61.8741,14814.0
2021-01-21 10:20:00,73.87,73.9,73.58,73.73,25486.0,61.8239,61.849,61.5811,61.7067,25486.0
2021-01-21 10:25:00,73.72,74.2,73.71,74.13,27329.0,61.6983,62.1,61.6899,62.0415,27329.0
2021-01-21 10:30:00,74.16,74.24,73.69,73.74,18747.0,62.0666,62.1335,61.6732,61.7151,18747.0
2021-01-21 10:35:00,73.67,73.85,73.61,73.64,15734.0,61.6565,61.8071,61.6063,61.6314,15734.0
2021-01-21 10:40:00,73.67,73.74,73.52,73.55,19696.0,61.6565,61.7151,61.5309,61.556,19696.0
2021-01-21 10:45:00,73.55,73.73,73.5,73.5,18191.0,61.556,61.7067,61.5142,61.5142,18191.0
2021-01-21 10:50:00,73.51,73.61,73.28,73.36,21751.0,61.5226,61.6063,61.3301,61.397,21751.0
2021-01-21 10:55:00,73.36,73.45,73.33,73.44,14326.0,61.397,61.4723,61.3719,61.464,14326.0
2021-01-21 11:00:00,73.44,73.57,73.41,73.41,15151.0,61.464,61.5728,61.4389,61.4389,15151.0
2021-01-21 11:05:00,73.41,73.42,73.05,73.07,51436.0,61.4389,61.4472,61.1376,61.1543,51436.0
2021-01-21 11:10:00,73.09,73.59,73.09,73.43,18966.0,61.171,61.5895,61.171,61.4556,18966.0
2021-01-21 11:15:00,73.45,73.6,73.37,73.6,17323.0,61.4723,61.5979,61.4054,61.5979,17323.0
2021-01-21 11:20:00,73.58,73.84,73.58,73.79,33875.0,61.5811,61.7987,61.5811,61.7569,33875.0
2021-01-21 11:25:00,73.79,74.07,73.79,74.05,21950.0,61.7569,61.9912,61.7569,61.9745,21950.0
2021-01-21 11:30:00,74.04,74.05,73.65,73.66,31538.0,61.9661,61.9745,61.6397,61.6481,31538.0
2021-01-21 11:35:00,73.65,73.66,73.46,73.6,15721.0,61.6397,61.6481,61.4807,61.5979,15721.0
2021-01-21 11:40:00,73.61,73.63,73.46,73.59,7709.0,61.6063,61.623,61.4807,61.5895,7709.0
2021-01-21 11:45:00,73.59,73.61,73.44,73.56,12323.0,61.5895,61.6063,61.464,61.5644,12323.0
2021-01-21 11:50:00,73.52,73.54,73.27,73.31,17908.0,61.5309,61.5477,61.3217,61.3552,17908.0
2021-01-21 11:55:00,73.31,73.54,73.3,73.47,10503.0,61.3552,61.5477,61.3468,61.4891,10503.0
2021-01-21 12:00:00,73.48,73.66,73.43,73.61,16612.0,61.4975,61.6481,61.4556,61.6063,16612.0
2021-01-21 12:05:00,73.58,73.63,73.37,73.37,10067.0,61.5811,61.623,61.4054,61.4054,10067.0
2021-01-21 12:10:00,73.39,73.42,73.25,73.29,13128.0,61.4221,61.4472,61.305,61.3384,13128.0
2021-01-21 12:15:00,73.3,73.35,73.23,73.25,20498.0,61.3468,61.3886,61.2882,61.305,20498.0
2021-01-21 12:20:00,73.27,73.33,73.24,73.31,10206.0,61.3217,61.3719,61.2966,61.3552,10206.0
2021-01-21 12:25:00,73.31,73.54,73.3,73.52,23664.0,61.3552,61.5477,61.3468,61.5309,23664.0
2021-01-21 12:30:00,73.53,73.55,73.45,73.51,11895.0,61.5393,61.556,61.4723,61.5226,11895.0
2021-01-21 12:35:00,73.51,73.55,73.25,73.3,13412.0,61.5226,61.556,61.305,61.3468,13412.0
2021-01-21 12:40:00,73.29,73.34,73.23,73.25,11621.0,61.3384,61.3803,61.2882,61.305,11621.0
2021-01-21 12:45:00,73.26,73.3,73.17,73.26,8581.0,61.3133,61.3468,61.238,61.3133,8581.0
2021-01-21 12:50:00,73.26,73.31,73.17,73.3,27613.0,61.3133,61.3552,61.238,61.3468,27613.0
2021-01-21 12:55:00,73.3,73.33,73.2,73.21,25021.0,61.3468,61.3719,61.2631,61.2715,25021.0
2021-01-21 13:00:00,73.21,73.25,73.06,73.09,22812.0,61.2715,61.305,61.1459,61.171,22812.0
2021-01-21 13:05:00,73.11,73.24,73.11,73.14,11644.0,61.1878,61.2966,61.1878,61.2129,11644.0
2021-01-21 13:10:00,73.14,73.14,72.97,73.04,19146.0,61.2129,61.2129,61.0706,61.1292,19146.0
2021-01-21 13:15:00,73.02,73.16,73.02,73.06,17977.0,61.1125,61.2296,61.1125,61.1459,17977.0
2021-01-21 13:20:00,73.06,73.07,72.87,72.91,18681.0,61.1459,61.1543,60.9869,61.0204,18681.0
2021-01-21 13:25:00,72.91,73.03,72.81,72.86,29511.0,61.0204,61.1208,60.9367,60.9786,29511.0
2021-01-21 13:30:00,72.81,72.82,72.63,72.75,26618.0,60.9367,60.9451,60.7861,60.8865,26618.0
2021-01-21 13:35:00,72.76,72.91,72.72,72.73,29665.0,60.8949,61.0204,60.8614,60.8698,29665.0
2021-01-21 13:40:00,72.71,72.94,72.69,72.92,25664.0,60.853,61.0455,60.8363,61.0288,25664.0
2021-01-21 13:45:00,72.91,72.91,72.7,72.82,31586.0,61.0204,61.0204,60.8446,60.9451,31586.0
2021-01-21 13:50:00,72.82,73.09,72.82,73.08,27957.0,60.9451,61.171,60.9451,61.1627,27957.0
2021-01-21 13:55:00,73.06,73.15,72.98,73.07,14069.0,61.1459,61.2213,61.079,61.1543,14069.0
2021-01-21 14:00:00,73.04,73.28,73.03,73.21,14411.0,61.1292,61.3301,61.1208,61.2715,14411.0
2021-01-21 14:05:00,73.19,73.3,73.16,73.24,11804.0,61.2547,61.3468,61.2296,61.2966,11804.0
2021-01-21 14:10:00,73.25,73.36,73.2,73.2,13225.0,61.305,61.397,61.2631,61.2631,13225.0
2021-01-21 14:15:00,73.18,73.29,73.13,73.28,12117.0,61.2464,61.3384,61.2045,61.3301,12117.0
2021-01-21 14:20:00,73.26,73.36,73.23,73.36,10729.0,61.3133,61.397,61.2882,61.397,10729.0
2021-01-21 14:25:00,73.34,73.47,73.34,73.47,17180.0,61.3803,61.4891,61.3803,61.4891,17180.0
2021-01-21 14:30:00,73.44,73.62,73.43,73.62,13675.0,61.464,61.6146,61.4556,61.6146,13675.0
2021-01-21 14:35:00,73.64,73.82,73.63,73.67,16736.0,61.6314,61.782,61.623,61.6565,16736.0
2021-01-21 14:40:00,73.69,73.71,73.55,73.63,28307.0,61.6732,61.6899,61.556,61.623,28307.0
2021-01-21 14:45:00,73.62,73.73,73.38,73.57,14691.0,61.6146,61.7067,61.4138,61.5728,14691.0
2021-01-21 14:50:00,73.65,73.7,73.56,73.59,8838.0,61.6397,61.6816,61.5644,61.5895,8838.0
2021-01-21 14:55:00,73.61,73.65,73.56,73.61,12333.0,61.6063,61.6397,61.5644,61.6063,12333.0
2021-01-21 15:00:00,73.63,73.66,73.54,73.64,16173.0,61.623,61.6481,61.5477,61.6314,16173.0
2021-01-21 15:05:00,73.63,73.65,73.57,73.62,12809.0,61.623,61.6397,61.5728,61.6146,12809.0
2021-01-21 15:10:00,73.59,73.63,73.47,73.47,12374.0,61.5895,61.623,61.4891,61.4891,12374.0
2021-01-21 15:15:00,73.47,73.51,73.37,73.4,14901.0,61.4891,61.5226,61.4054,61.4305,14901.0
2021-01-21 15:20:00,73.4,73.47,73.37,73.38,15710.0,61.4305,61.4891,61.4054,61.4138,15710.0
2021-01-21 15:25:00,73.37,73.39,73.23,73.34,15911.0,61.4054,61.4221,61.2882,61.3803,15911.0
2021-01-21 15:30:00,73.33,73.49,73.27,73.49,19415.0,61.3719,61.5058,61.3217,61.5058,19415.0
2021-01-21 15:35:00,73.49,73.66,73.33,73.34,16785.0,61.5058,61.6481,61.3719,61.3803,16785.0
2021-01-21 15:40:00,73.33,73.49,73.27,73.48,26895.0,61.3719,61.5058,61.3217,61.4975,26895.0
2021-01-21 15:45:00,73.48,73.48,73.31,73.31,32514.0,61.4975,61.4975,61.3552,61.3552,32514.0
2021-01-21 15:50:00,73.31,73.36,73.21,73.31,44491.0,61.3552,61.397,61.2715,61.3552,44491.0
2021-01-21 15:55:00,73.31,73.34,73.11,73.16,164484.0,61.3552,61.3803,61.1878,61.2296,164484.0
2021-01-22 09:30:00,71.7,72.52,71.14,71.99,86230.0,60.0077,60.694,59.539,60.2504,86230.0
2021-01-22 09:35:00,72.14,72.7,72.02,72.61,22228.0,60.376,60.8446,60.2755,60.7693,22228.0
2021-01-22 09:40:00,72.49,72.97,72.49,72.57,15076.0,60.6689,61.0706,60.6689,60.7358,15076.0
2021-01-22 09:45:00,72.55,73.02,72.55,72.97,24586.0,60.7191,61.1125,60.7191,61.0706,24586.0
2021-01-22 09:50:00,72.99,73.09,72.72,72.86,21236.0,61.0874,61.171,60.8614,60.9786,21236.0
2021-01-22 09:55:00,72.77,72.83,72.51,72.6,19301.0,60.9032,60.9534,60.6856,60.761,19301.0
2021-01-22 10:00:00,72.62,72.71,72.46,72.51,15588.0,60.7777,60.853,60.6438,60.6856,15588.0
2021-01-22 10:05:00,72.59,72.76,72.5,72.75,13506.0,60.7526,60.8949,60.6773,60.8865,13506.0
2021-01-22 10:10:00,72.72,72.72,72.4,72.62,17375.0,60.8614,60.8614,60.5936,60.7777,17375.0
2021-01-22 10:15:00,72.58,72.86,72.56,72.66,17944.0,60.7442,60.9786,60.7275,60.8112,17944.0
2021-01-22 10:20:00,72.65,72.66,72.31,72.33,28380.0,60.8028,60.8112,60.5182,60.535,28380.0
2021-01-22 10:25:00,72.32,72.44,72.03,72.05,19705.0,60.5266,60.627,60.2839,60.3006,19705.0
2021-01-22 10:30:00,72.01,72.07,71.84,71.91,32672.0,60.2672,60.3174,60.1249,60.1835,32672.0
2021-01-22 10:35:00,71.93,72.0,71.71,71.77,31120.0,60.2002,60.2588,60.0161,60.0663,31120.0
2021-01-22 10:40:00,71.77,72.13,71.77,71.84,18620.0,60.0663,60.3676,60.0663,60.1249,18620.0
2021-01-22 10:45:00,71.82,72.06,71.8,72.06,21127.0,60.1082,60.309,60.0914,60.309,21127.0
2021-01-22 10:50:00,72.12,72.13,71.86,71.87,11964.0,60.3592,60.3676,60.1416,60.15,11964.0
2021-01-22 10:55:00,71.84,72.03,71.8,72.0,11028.0,60.1249,60.2839,60.0914,60.2588,11028.0
2021-01-22 11:00:00,72.01,72.27,71.9,72.14,20635.0,60.2672,60.4848,60.1751,60.376,20635.0
2021-01-22 11:05:00,72.17,72.35,72.13,72.33,14437.0,60.4011,60.5517,60.3676,60.535,14437.0
2021-01-22 11:10:00,72.26,72.31,72.12,72.27,13656.0,60.4764,60.5182,60.3592,60.4848,13656.0
2021-01-22 11:15:00,72.22,72.22,72.02,72.09,11403.0,60.4429,60.4429,60.2755,60.3341,11403.0
2021-01-22 11:20:00,72.09,72.26,72.0,72.16,21180.0,60.3341,60.4764,60.2588,60.3927,21180.0
2021-01-22 11:25:00,72.23,72.33,72.17,72.25,6406.0,60.4513,60.535,60.4011,60.468,6406.0
2021-01-22 11:30:00,72.27,72.52,72.24,72.43,20721.0,60.4848,60.694,60.4597,60.6187,20721.0
2021-01-22 11:35:00,72.44,72.74,72.44,72.66,8211.0,60.627,60.8781,60.627,60.8112,8211.0
2021-01-22 11:40:00,72.67,72.73,72.61,72.63,9379.0,60.8195,60.8698,60.7693,60.7861,9379.0
2021-01-22 11:45:00,72.6,72.63,72.47,72.48,8333.0,60.761,60.7861,60.6522,60.6605,8333.0
2021-01-22 11:50:00,72.48,72.48,72.18,72.18,8903.0,60.6605,60.6605,60.4094,60.4094,8903.0
2021-01-22 11:55:00,72.21,72.39,72.2,72.35,12887.0,60.4346,60.5852,60.4262,60.5517,12887.0
2021-01-22 12:00:00,72.34,72.48,72.3,72.35,9010.0,60.5434,60.6605,60.5099,60.5517,9010.0
2021-01-22 12:05:00,72.32,72.32,72.19,72.23,8072.0,60.5266,60.5266,60.4178,60.4513,8072.0
2021-01-22 12:10:00,72.24,72.25,72.06,72.06,14208.0,60.4597,60.468,60.309,60.309,14208.0
2021-01-22 12:15:00,72.07,72.17,72.0,72.0,16274.0,60.3174,60.4011,60.2588,60.2588,16274.0
2021-01-22 12:20:00,72.03,72.2,72.03,72.13,16582.0,60.2839,60.4262,60.2839,60.3676,16582.0
2021-01-22 12:25:00,72.13,72.2,72.12,72.2,10518.0,60.3676,60.4262,60.3592,60.4262,10518.0
2021-01-22 12:30:00,72.19,72.25,72.14,72.15,8180.0,60.4178,60.468,60.376,60.3843,8180.0
2021-01-22 12:35:00,72.14,72.21,72.03,72.03,14690.0,60.376,60.4346,60.2839,60.2839,14690.0
2021-01-22 12:40:00,72.01,72.13,71.93,71.96,20357.0,60.2672,60.3676,60.2002,60.2253,20357.0
2021-01-22 12:45:00,71.93,72.07,71.91,72.06,17463.0,60.2002,60.3174,60.1835,60.309,17463.0
2021-01-22 12:50:00,72.06,72.39,72.05,72.39,17209.0,60.309,60.5852,60.3006,60.5852,17209.0
2021-01-22 12:55:00,72.43,72.51,72.35,72.42,22855.0,60.6187,60.6856,60.5517,60.6103,22855.0
2021-01-22 13:00:00,72.45,72.53,72.36,72.36,20554.0,60.6354,60.7024,60.5601,60.5601,20554.0
2021-01-22 13:05:00,72.36,72.64,72.31,72.55,25065.0,60.5601,60.7944,60.5182,60.7191,25065.0
2021-01-22 13:10:00,72.49,72.55,72.42,72.43,8773.0,60.6689,60.7191,60.6103,60.6187,8773.0
2021-01-22 13:15:00,72.43,72.59,72.42,72.59,17496.0,60.6187,60.7526,60.6103,60.7526,17496.0
2021-01-22 13:20:00,72.63,72.65,72.52,72.59,11308.0,60.7861,60.8028,60.694,60.7526,11308.0
2021-01-22 13:25:00,72.61,72.65,72.52,72.62,9166.0,60.7693,60.8028,60.694,60.7777,9166.0
2021-01-22 13:30:00,72.62,72.8,72.61,72.7,13315.0,60.7777,60.9283,60.7693,60.8446,13315.0
2021-01-22 13:35:00,72.69,72.87,72.69,72.85,17409.0,60.8363,60.9869,60.8363,60.9702,17409.0
2021-01-22 13:40:00,72.93,72.94,72.79,72.82,13180.0,61.0371,61.0455,60.92,60.9451,13180.0
2021-01-22 13:45:00,72.84,72.89,72.73,72.84,15313.0,60.9618,61.0037,60.8698,60.9618,15313.0
2021-01-22 13:50:00,72.86,72.96,72.85,72.9,12865.0,60.9786,61.0622,60.9702,61.012,12865.0
2021-01-22 13:55:00,72.91,72.92,72.77,72.8,21511.0,61.0204,61.0288,60.9032,60.9283,21511.0
2021-01-22 14:00:00,72.82,72.98,72.82,72.97,24457.0,60.9451,61.079,60.9451,61.0706,24457.0
2021-01-22 14:05:00,72.97,72.97,72.62,72.66,27069.0,61.0706,61.0706,60.7777,60.8112,27069.0
2021-01-22 14:10:00,72.63,72.75,72.58,72.62,24623.0,60.7861,60.8865,60.7442,60.7777,24623.0
2021-01-22 14:15:00,72.62,72.66,72.42,72.42,8646.0,60.7777,60.8112,60.6103,60.6103,8646.0
2021-01-22 14:20:00,72.45,72.5,72.38,72.41,16250.0,60.6354,60.6773,60.5768,60.6019,16250.0
2021-01-22 14:25:00,72.41,72.44,72.32,72.35,14425.0,60.6019,60.627,60.5266,60.5517,14425.0
2021-01-22 14:30:00,72.34,72.36,72.21,72.22,40665.0,60.5434,60.5601,60.4346,60.4429,40665.0
2021-01-22 14:35:00,72.23,72.43,72.2,72.3,16686.0,60.4513,60.6187,60.4262,60.5099,16686.0
2021-01-22 14:40:00,72.28,72.34,72.22,72.31,13810.0,60.4931,60.5434,60.4429,60.5182,13810.0
2021-01-22 14:45:00,72.3,72.54,72.29,72.54,15980.0,60.5099,60.7107,60.5015,60.7107,15980.0
2021-01-22 14:50:00,72.55,72.65,72.53,72.58,15829.0,60.7191,60.8028,60.7024,60.7442,15829.0
2021-01-22 14:55:00,72.57,72.67,72.43,72.54,22608.0,60.7358,60.8195,60.6187,60.7107,22608.0
2021-01-22 15:00:00,72.53,72.63,72.51,72.55,13729.0,60.7024,60.7861,60.6856,60.7191,13729.0
2021-01-22 15:05:00,72.56,72.6,72.46,72.57,15450.0,60.7275,60.761,60.6438,60.7358,15450.0
2021-01-22 15:10:00,72.57,72.6,72.47,72.51,19156.0,60.7358,60.761,60.6522,60.6856,19156.0
2021-01-22 15:15:00,72.51,72.57,72.46,72.52,16926.0,60.6856,60.7358,60.6438,60.694,16926.0
2021-01-22 15:20:00,72.51,72.53,72.41,72.42,17104.0,60.6856,60.7024,60.6019,60.6103,17104.0
2021-01-22 15:25:00,72.43,72.7,72.42,72.67,20992.0,60.6187,60.8446,60.6103,60.8195,20992.0
2021-01-22 15:30:00,72.66,72.72,72.56,72.7,17903.0,60.8112,60.8614,60.7275,60.8446,17903.0
2021-01-22 15:35:00,72.71,72.73,72.62,72.72,31873.0,60.853,60.8698,60.7777,60.8614,31873.0
2021-01-22 15:40:00,72.73,72.8,72.67,72.74,28482.0,60.8698,60.9283,60.8195,60.8781,28482.0
2021-01-22 15:45:00,72.73,72.75,72.59,72.64,22893.0,60.8698,60.8865,60.7526,60.7944,22893.0
2021-01-22 15:50:00,72.63,72.7,72.6,72.7,52807.0,60.7861,60.8446,60.761,60.8446,52807.0
2021-01-22 15:55:00,72.7,72.74,72.5,72.54,154898.0,60.8446,60.8781,60.6773,60.7107,154898.0
2021-01-25 09:30:00,72.0,72.22,71.61,71.71,76735.0,60.2588,60.4429,59.9324,60.0161,76735.0
2021-01-25 09:35:00,71.79,71.84,71.3,71.4,51322.0,60.083,60.1249,59.6729,59.7566,51322.0
2021-01-25 09:40:00,71.45,72.15,71.45,72.03,44846.0,59.7985,60.3843,59.7985,60.2839,44846.0
2021-01-25 09:45:00,72.03,72.29,71.87,71.95,42992.0,60.2839,60.5015,60.15,60.217,42992.0
2021-01-25 09:50:00,71.99,72.21,71.69,71.8,35640.0,60.2504,60.4346,59.9993,60.0914,35640.0
2021-01-25 09:55:00,71.84,72.04,71.65,71.7,41355.0,60.1249,60.2923,59.9659,60.0077,41355.0
2021-01-25 10:00:00,71.65,72.01,71.59,71.95,18794.0,59.9659,60.2672,59.9157,60.217,18794.0
2021-01-25 10:05:00,72.0,72.18,71.95,72.18,41952.0,60.2588,60.4094,60.217,60.4094,41952.0
2021-01-25 10:10:00,72.18,72.26,72.07,72.16,30132.0,60.4094,60.4764,60.3174,60.3927,30132.0
2021-01-25 10:15:00,72.18,72.68,72.15,72.68,50080.0,60.4094,60.8279,60.3843,60.8279,50080.0
2021-01-25 10:20:00,72.68,72.84,72.57,72.74,23436.0,60.8279,60.9618,60.7358,60.8781,23436.0
2021-01-25 10:25:00,72.74,72.9,72.61,72.69,23708.0,60.8781,61.012,60.7693,60.8363,23708.0
2021-01-25 10:30:00,72.68,72.79,72.43,72.73,27414.0,60.8279,60.92,60.6187,60.8698,27414.0
2021-01-25 10:35:00,72.71,72.82,72.61,72.66,28848.0,60.853,60.9451,60.7693,60.8112,28848.0
2021-01-25 10:40:00,72.66,73.09,72.65,73.06,41232.0,60.8112,61.171,60.8028,61.1459,41232.0
2021-01-25 10:45:00,73.05,73.2,72.76,72.84,29906.0,61.1376,61.2631,60.8949,60.9618,29906.0
2021-01-25 10:50:00,72.8,72.88,72.66,72.73,17705.0,60.9283,60.9953,60.8112,60.8698,17705.0
2021-01-25 10:55:00,72.78,72.79,72.22,72.25,34740.0,60.9116,60.92,60.4429,60.468,34740.0
2021-01-25 11:00:00,72.22,72.37,71.97,72.0,28325.0,60.4429,60.5685,60.2337,60.2588,28325.0
2021-01-25 11:05:00,71.97,72.02,71.61,71.75,37860.0,60.2337,60.2755,59.9324,60.0496,37860.0
2021-01-25 11:10:00,71.78,72.33,71.69,72.27,21263.0,60.0747,60.535,59.9993,60.4848,21263.0
2021-01-25 11:15:00,72.26,72.34,71.99,72.25,17666.0,60.4764,60.5434,60.2504,60.468,17666.0
2021-01-25 11:20:00,72.28,72.35,72.13,72.19,12648.0,60.4931,60.5517,60.3676,60.4178,12648.0
2021-01-25 11:25:00,72.15,72.21,71.71,71.8,26872.0,60.3843,60.4346,60.0161,60.0914,26872.0
2021-01-25 11:30:00,71.86,72.0,71.7,71.92,18277.0,60.1416,60.2588,60.0077,60.1918,18277.0
2021-01-25 11:35:00,72.01,72.03,71.8,71.89,12838.0,60.2672,60.2839,60.0914,60.1667,12838.0
2021-01-25 11:40:00,71.9,72.05,71.86,71.98,25962.0,60.1751,60.3006,60.1416,60.2421,25962.0
2021-01-25 11:45:00,71.98,72.28,71.96,72.21,11271.0,60.2421,60.4931,60.2253,60.4346,11271.0
2021-01-25 11:50:00,72.24,72.26,72.05,72.2,13516.0,60.4597,60.4764,60.3006,60.4262,13516.0
2021-01-25 11:55:00,72.2,72.45,72.19,72.36,13251.0,60.4262,60.6354,60.4178,60.5601,13251.0
2021-01-25 12:00:00,72.34,72.35,72.18,72.19,6522.0,60.5434,60.5517,60.4094,60.4178,6522.0
2021-01-25 12:05:00,72.14,72.4,72.14,72.33,10243.0,60.376,60.5936,60.376,60.535,10243.0
2021-01-25 12:10:00,72.32,72.33,72.07,72.07,10208.0,60.5266,60.535,60.3174,60.3174,10208.0
2021-01-25 12:15:00,72.03,72.07,71.88,71.9,7913.0,60.2839,60.3174,60.1584,60.1751,7913.0
2021-01-25 12:20:00,71.92,72.04,71.79,71.79,16030.0,60.1918,60.2923,60.083,60.083,16030.0
2021-01-25 12:25:00,71.74,71.91,71.73,71.74,13691.0,60.0412,60.1835,60.0328,60.0412,13691.0
2021-01-25 12:30:00,71.73,71.81,71.62,71.79,24654.0,60.0328,60.0998,59.9408,60.083,24654.0
2021-01-25 12:35:00,71.81,71.81,71.44,71.48,19965.0,60.0998,60.0998,59.7901,59.8236,19965.0
2021-01-25 12:40:00,71.51,71.62,71.44,71.49,18888.0,59.8487,59.9408,59.7901,59.832,18888.0
2021-01-25 12:45:00,71.51,71.53,71.27,71.33,20215.0,59.8487,59.8654,59.6478,59.6981,20215.0
2021-01-25 12:50:00,71.36,71.69,71.34,71.41,36451.0,59.7232,59.9993,59.7064,59.765,36451.0
2021-01-25 12:55:00,71.45,71.45,71.27,71.34,17225.0,59.7985,59.7985,59.6478,59.7064,17225.0
2021-01-25 13:00:00,71.35,71.36,71.2,71.2,13177.0,59.7148,59.7232,59.5893,59.5893,13177.0
2021-01-25 13:05:00,71.2,71.24,71.03,71.08,23438.0,59.5893,59.6227,59.447,59.4888,23438.0
2021-01-25 13:10:00,71.09,71.27,71.07,71.23,15017.0,59.4972,59.6478,59.4805,59.6144,15017.0
2021-01-25 13:15:00,71.28,71.39,71.22,71.38,45096.0,59.6562,59.7483,59.606,59.7399,45096.0
2021-01-25 13:20:00,71.43,71.63,71.4,71.58,17631.0,59.7817,59.9491,59.7566,59.9073,17631.0
2021-01-25 13:25:00,71.55,71.6,71.49,71.5,13561.0,59.8822,59.924,59.832,59.8403,13561.0
2021-01-25 13:30:00,71.48,71.52,71.38,71.45,23071.0,59.8236,59.8571,59.7399,59.7985,23071.0
2021-01-25 13:35:00,71.47,71.6,71.42,71.54,16831.0,59.8152,59.924,59.7734,59.8738,16831.0
2021-01-25 13:40:00,71.55,71.65,71.51,71.51,17234.0,59.8822,59.9659,59.8487,59.8487,17234.0
2021-01-25 13:45:00,71.5,71.58,71.33,71.36,15144.0,59.8403,59.9073,59.6981,59.7232,15144.0
2021-01-25 13:50:00,71.34,71.49,71.29,71.29,16687.0,59.7064,59.832,59.6646,59.6646,16687.0
2021-01-25 13:55:00,71.28,71.48,71.24,71.33,11200.0,59.6562,59.8236,59.6227,59.6981,11200.0
2021-01-25 14:00:00,71.35,71.66,71.24,71.63,18475.0,59.7148,59.9742,59.6227,59.9491,18475.0
2021-01-25 14:05:00,71.63,71.88,71.59,71.78,37787.0,59.9491,60.1584,59.9157,60.0747,37787.0
2021-01-25 14:10:00,71.75,71.75,71.53,71.57,20490.0,60.0496,60.0496,59.8654,59.8989,20490.0
2021-01-25 14:15:00,71.58,71.64,71.45,71.55,15687.0,59.9073,59.9575,59.7985,59.8822,15687.0
2021-01-25 14:20:00,71.53,71.58,71.26,71.26,25142.0,59.8654,59.9073,59.6395,59.6395,25142.0
2021-01-25 14:25:00,71.3,71.51,71.27,71.51,15216.0,59.6729,59.8487,59.6478,59.8487,15216.0
2021-01-25 14:30:00,71.53,71.61,71.47,71.59,15290.0,59.8654,59.9324,59.8152,59.9157,15290.0
2021-01-25 14:35:00,71.56,71.74,71.54,71.68,17014.0,59.8905,60.0412,59.8738,59.991,17014.0
2021-01-25 14:40:00,71.72,71.75,71.6,71.68,14107.0,60.0245,60.0496,59.924,59.991,14107.0
2021-01-25 14:45:00,71.7,71.85,71.68,71.72,14821.0,60.0077,60.1333,59.991,60.0245,14821.0
2021-01-25 14:50:00,71.73,71.75,71.56,71.62,17953.0,60.0328,60.0496,59.8905,59.9408,17953.0
2021-01-25 14:55:00,71.61,71.62,71.49,71.57,24546.0,59.9324,59.9408,59.832,59.8989,24546.0
2021-01-25 15:00:00,71.59,71.85,71.59,71.82,13057.0,59.9157,60.1333,59.9157,60.1082,13057.0
2021-01-25 15:05:00,71.79,71.99,71.78,71.96,17377.0,60.083,60.2504,60.0747,60.2253,17377.0
2021-01-25 15:10:00,71.97,72.0,71.78,71.82,17810.0,60.2337,60.2588,60.0747,60.1082,17810.0
2021-01-25 15:15:00,71.83,71.97,71.73,71.97,17593.0,60.1165,60.2337,60.0328,60.2337,17593.0
2021-01-25 15:20:00,71.98,72.25,71.97,72.2,30551.0,60.2421,60.468,60.2337,60.4262,30551.0
2021-01-25 15:25:00,72.2,72.27,71.94,71.98,20641.0,60.4262,60.4848,60.2086,60.2421,20641.0
2021-01-25 15:30:00,71.95,72.15,71.95,72.09,28882.0,60.217,60.3843,60.217,60.3341,28882.0
2021-01-25 15:35:00,72.08,72.11,71.95,71.97,29251.0,60.3258,60.3509,60.217,60.2337,29251.0
2021-01-25 15:40:00,71.99,72.15,71.97,72.13,32263.0,60.2504,60.3843,60.2337,60.3676,32263.0
2021-01-25 15:45:00,72.14,72.18,71.94,72.0,36332.0,60.376,60.4094,60.2086,60.2588,36332.0
2021-01-25 15:50:00,72.01,72.13,71.98,72.07,49610.0,60.2672,60.3676,60.2421,60.3174,49610.0
2021-01-25 15:55:00,72.06,72.19,71.99,72.08,115806.0,60.309,60.4178,60.2504,60.3258,115806.0
2021-01-26 09:30:00,72.85,73.92,72.76,73.67,92440.0,60.9702,61.8657,60.8949,61.6565,92440.0
2021-01-26 09:35:00,73.75,73.96,73.33,73.69,25617.0,61.7234,61.8992,61.3719,61.6732,25617.0
2021-01-26 09:40:00,73.74,74.08,73.62,73.8,30160.0,61.7151,61.9996,61.6146,61.7653,30160.0
2021-01-26 09:45:00,73.85,73.98,73.61,73.63,25583.0,61.8071,61.9159,61.6063,61.623,25583.0
2021-01-26 09:50:00,73.5,73.56,73.29,73.41,20765.0,61.5142,61.5644,61.3384,61.4389,20765.0
2021-01-26 09:55:00,73.35,73.58,73.1,73.12,29147.0,61.3886,61.5811,61.1794,61.1962,29147.0
2021-01-26 10:00:00,73.14,73.2,72.84,73.2,40451.0,61.2129,61.2631,60.9618,61.2631,40451.0
2021-01-26 10:05:00,73.27,73.55,73.14,73.39,12573.0,61.3217,61.556,61.2129,61.4221,12573.0
2021-01-26 10:10:00,73.38,73.41,72.92,73.01,14580.0,61.4138,61.4389,61.0288,61.1041,14580.0
2021-01-26 10:15:00,72.95,73.16,72.9,73.08,12198.0,61.0539,61.2296,61.012,61.1627,12198.0
2021-01-26 10:20:00,73.11,73.35,73.09,73.15,12955.0,61.1878,61.3886,61.171,61.2213,12955.0
2021-01-26 10:25:00,73.11,73.51,73.08,73.39,16394.0,61.1878,61.5226,61.1627,61.4221,16394.0
2021-01-26 10:30:00,73.44,73.49,73.25,73.47,16248.0,61.464,61.5058,61.305,61.4891,16248.0
2021-01-26 10:35:00,73.54,73.59,73.35,73.4,15730.0,61.5477,61.5895,61.3886,61.4305,15730.0
2021-01-26 10:40:00,73.39,73.39,73.05,73.1,10708.0,61.4221,61.4221,61.1376,61.1794,10708.0
2021-01-26 10:45:00,73.15,73.22,72.85,72.94,19897.0,61.2213,61.2798,60.9702,61.0455,19897.0
2021-01-26 10:50:00,72.98,72.98,72.66,72.69,19217.0,61.079,61.079,60.8112,60.8363,19217.0
2021-01-26 10:55:00,72.76,72.76,72.39,72.63,22356.0,60.8949,60.8949,60.5852,60.7861,22356.0
2021-01-26 11:00:00,72.65,72.75,72.3,72.51,24303.0,60.8028,60.8865,60.5099,60.6856,24303.0
2021-01-26 11:05:00,72.5,72.5,72.04,72.13,8368.0,60.6773,60.6773,60.2923,60.3676,8368.0
2021-01-26 11:10:00,72.11,72.22,72.08,72.1,12118.0,60.3509,60.4429,60.3258,60.3425,12118.0
2021-01-26 11:15:00,72.15,72.23,72.01,72.07,22047.0,60.3843,60.4513,60.2672,60.3174,22047.0
2021-01-26 11:20:00,72.07,72.14,71.98,72.11,29689.0,60.3174,60.376,60.2421,60.3509,29689.0
2021-01-26 11:25:00,72.11,72.36,72.01,72.27,15314.0,60.3509,60.5601,60.2672,60.4848,15314.0
2021-01-26 11:30:00,72.19,72.37,72.19,72.37,9611.0,60.4178,60.5685,60.4178,60.5685,9611.0
2021-01-26 11:35:00,72.34,72.51,72.28,72.43,19289.0,60.5434,60.6856,60.4931,60.6187,19289.0
2021-01-26 11:40:00,72.42,72.42,72.18,72.26,10875.0,60.6103,60.6103,60.4094,60.4764,10875.0
2021-01-26 11:45:00,72.2,72.28,72.14,72.15,13217.0,60.4262,60.4931,60.376,60.3843,13217.0
2021-01-26 11:50:00,72.2,72.29,72.09,72.09,10707.0,60.4262,60.5015,60.3341,60.3341,10707.0
2021-01-26 11:55:00,72.11,72.23,72.02,72.04,9025.0,60.3509,60.4513,60.2755,60.2923,9025.0
2021-01-26 12:00:00,71.99,72.18,71.95,72.05,22654.0,60.2504,60.4094,60.217,60.3006,22654.0
2021-01-26 12:05:00,72.09,72.21,72.04,72.11,10179.0,60.3341,60.4346,60.2923,60.3509,10179.0
2021-01-26 12:10:00,72.18,72.18,71.97,71.97,8216.0,60.4094,60.4094,60.2337,60.2337,8216.0
2021-01-26 12:15:00,71.94,71.99,71.85,71.94,8831.0,60.2086,60.2504,60.1333,60.2086,8831.0
2021-01-26 12:20:00,71.95,72.07,71.89,72.05,10054.0,60.217,60.3174,60.1667,60.3006,10054.0
2021-01-26 12:25:00,72.06,72.28,72.06,72.28,10903.0,60.309,60.4931,60.309,60.4931,10903.0
2021-01-26 12:30:00,72.28,72.35,72.19,72.34,6859.0,60.4931,60.5517,60.4178,60.5434,6859.0
2021-01-26 12:35:00,72.32,72.4,72.14,72.31,15661.0,60.5266,60.5936,60.376,60.5182,15661.0
2021-01-26 12:40:00,72.29,72.3,72.13,72.15,5300.0,60.5015,60.5099,60.3676,60.3843,5300.0
2021-01-26 12:45:00,72.12,72.13,71.95,72.08,10627.0,60.3592,60.3676,60.217,60.3258,10627.0
2021-01-26 12:50:00,72.06,72.16,72.06,72.14,14264.0,60.309,60.3927,60.309,60.376,14264.0
2021-01-26 12:55:00,72.14,72.21,72.08,72.12,10382.0,60.376,60.4346,60.3258,60.3592,10382.0
2021-01-26 13:00:00,72.13,72.21,72.06,72.18,9846.0,60.3676,60.4346,60.309,60.4094,9846.0
2021-01-26 13:05:00,72.18,72.36,72.14,72.36,7609.0,60.4094,60.5601,60.376,60.5601,7609.0
2021-01-26 13:10:00,72.32,72.36,72.25,72.29,7715.0,60.5266,60.5601,60.468,60.5015,7715.0
2021-01-26 13:15:00,72.24,72.39,72.24,72.31,9920.0,60.4597,60.5852,60.4597,60.5182,9920.0
2021-01-26 13:20:00,72.29,72.29,72.16,72.28,5913.0,60.5015,60.5015,60.3927,60.4931,5913.0
2021-01-26 13:25:00,72.26,72.27,72.21,72.24,6673.0,60.4764,60.4848,60.4346,60.4597,6673.0
2021-01-26 13:30:00,72.23,72.23,72.14,72.15,9802.0,60.4513,60.4513,60.376,60.3843,9802.0
2021-01-26 13:35:00,72.13,72.17,72.03,72.03,13845.0,60.3676,60.4011,60.2839,60.2839,13845.0
2021-01-26 13:40:00,72.06,72.14,72.01,72.03,13228.0,60.309,60.376,60.2672,60.2839,13228.0
2021-01-26 13:45:00,72.06,72.11,71.95,72.05,12213.0,60.309,60.3509,60.217,60.3006,12213.0
2021-01-26 13:50:00,72.03,72.05,71.93,71.98,11764.0,60.2839,60.3006,60.2002,60.2421,11764.0
2021-01-26 13:55:00,71.97,72.01,71.93,72.01,7038.0,60.2337,60.2672,60.2002,60.2672,7038.0
2021-01-26 14:00:00,72.0,72.18,71.98,72.17,8410.0,60.2588,60.4094,60.2421,60.4011,8410.0
2021-01-26 14:05:00,72.19,72.2,72.1,72.15,11125.0,60.4178,60.4262,60.3425,60.3843,11125.0
2021-01-26 14:10:00,72.19,72.19,72.06,72.12,10212.0,60.4178,60.4178,60.309,60.3592,10212.0
2021-01-26 14:15:00,72.09,72.24,72.08,72.09,15430.0,60.3341,60.4597,60.3258,60.3341,15430.0
2021-01-26 14:20:00,72.08,72.13,72.0,72.13,21786.0,60.3258,60.3676,60.2588,60.3676,21786.0
2021-01-26 14:25:00,72.14,72.17,71.99,72.04,9988.0,60.376,60.4011,60.2504,60.2923,9988.0
2021-01-26 14:30:00,72.03,72.12,71.98,71.99,11590.0,60.2839,60.3592,60.2421,60.2504,11590.0
2021-01-26 14:35:00,72.02,72.19,72.0,72.1,23120.0,60.2755,60.4178,60.2588,60.3425,23120.0
2021-01-26 14:40:00,72.08,72.08,71.9,71.91,11797.0,60.3258,60.3258,60.1751,60.1835,11797.0
2021-01-26 14:45:00,71.98,71.98,71.65,71.69,24249.0,60.2421,60.2421,59.9659,59.9993,24249.0
2021-01-26 14:50:00,71.66,71.68,71.54,71.54,16714.0,59.9742,59.991,59.8738,59.8738,16714.0
2021-01-26 14:55:00,71.54,71.71,71.53,71.68,12962.0,59.8738,60.0161,59.8654,59.991,12962.0
2021-01-26 15:00:00,71.66,71.73,71.6,71.69,12133.0,59.9742,60.0328,59.924,59.9993,12133.0
2021-01-26 15:05:00,71.67,71.67,71.56,71.59,8277.0,59.9826,59.9826,59.8905,59.9157,8277.0
2021-01-26 15:10:00,71.6,71.63,71.52,71.55,10772.0,59.924,59.9491,59.8571,59.8822,10772.0
2021-01-26 15:15:00,71.55,71.58,71.5,71.57,23802.0,59.8822,59.9073,59.8403,59.8989,23802.0
2021-01-26 15:20:00,71.56,71.59,71.45,71.56,15510.0,59.8905,59.9157,59.7985,59.8905,15510.0
2021-01-26 15:25:00,71.56,71.64,71.52,71.64,15812.0,59.8905,59.9575,59.8571,59.9575,15812.0
2021-01-26 15:30:00,71.66,71.67,71.47,71.49,17741.0,59.9742,59.9826,59.8152,59.832,17741.0
2021-01-26 15:35:00,71.49,71.53,71.35,71.41,28011.0,59.832,59.8654,59.7148,59.765,28011.0
2021-01-26 15:40:00,71.4,71.43,71.33,71.39,29746.0,59.7566,59.7817,59.6981,59.7483,29746.0
2021-01-26 15:45:00,71.4,71.61,71.38,71.43,40137.0,59.7566,59.9324,59.7399,59.7817,40137.0
2021-01-26 15:50:00,71.38,71.55,71.33,71.35,43611.0,59.7399,59.8822,59.6981,59.7148,43611.0
2021-01-26 15:55:00,71.33,71.42,71.26,71.3,119698.0,59.6981,59.7734,59.6395,59.6729,119698.0
2021-01-27 09:30:00,70.22,71.13,70.15,70.92,88875.0,58.7691,59.5307,58.7105,59.3549,88875.0
2021-01-27 09:35:00,71.0,71.36,70.76,70.87,23021.0,59.4219,59.7232,59.221,59.3131,23021.0
2021-01-27 09:40:00,70.89,70.99,70.33,70.36,15824.0,59.3298,59.4135,58.8611,58.8862,15824.0
2021-01-27 09:45:00,70.25,70.29,69.88,69.91,43023.0,58.7942,58.8277,58.4845,58.5096,43023.0
2021-01-27 09:50:00,69.92,70.31,69.7,70.16,33219.0,58.518,58.8444,58.3339,58.7189,33219.0
2021-01-27 09:55:00,70.15,70.67,69.85,70.51,14593.0,58.7105,59.1457,58.4594,59.0118,14593.0
2021-01-27 10:00:00,70.36,70.89,70.36,70.75,39352.0,58.8862,59.3298,58.8862,59.2126,39352.0
2021-01-27 10:05:00,70.77,70.78,70.33,70.59,27794.0,59.2294,59.2377,58.8611,59.0787,27794.0
2021-01-27 10:10:00,70.54,70.61,70.3,70.42,17215.0,59.0369,59.0955,58.836,58.9365,17215.0
2021-01-27 10:15:00,70.39,70.95,70.19,70.84,39687.0,58.9113,59.38,58.744,59.288,39687.0
2021-01-27 10:20:00,70.85,71.07,70.81,71.06,47137.0,59.2963,59.4805,59.2629,59.4721,47137.0
2021-01-27 10:25:00,71.15,71.24,70.77,70.87,37632.0,59.5474,59.6227,59.2294,59.3131,37632.0
2021-01-27 10:30:00,70.86,71.56,70.85,71.22,33111.0,59.3047,59.8905,59.2963,59.606,33111.0
2021-01-27 10:35:00,71.13,71.25,70.94,71.18,16890.0,59.5307,59.6311,59.3717,59.5725,16890.0
2021-01-27 10:40:00,71.15,71.32,70.97,71.32,19798.0,59.5474,59.6897,59.3968,59.6897,19798.0
2021-01-27 10:45:00,71.29,71.33,70.92,71.02,23372.0,59.6646,59.6981,59.3549,59.4386,23372.0
2021-01-27 10:50:00,71.02,71.05,70.65,70.77,15795.0,59.4386,59.4637,59.1289,59.2294,15795.0
2021-01-27 10:55:00,70.77,71.05,70.75,71.0,24635.0,59.2294,59.4637,59.2126,59.4219,24635.0
2021-01-27 11:00:00,71.0,71.41,70.94,71.41,13332.0,59.4219,59.765,59.3717,59.765,13332.0
2021-01-27 11:05:00,71.39,71.61,71.19,71.61,19376.0,59.7483,59.9324,59.5809,59.9324,19376.0
2021-01-27 11:10:00,71.62,71.78,71.34,71.61,29663.0,59.9408,60.0747,59.7064,59.9324,29663.0
2021-01-27 11:15:00,71.65,71.71,71.41,71.55,18112.0,59.9659,60.0161,59.765,59.8822,18112.0
2021-01-27 11:20:00,71.54,71.69,71.45,71.67,18870.0,59.8738,59.9993,59.7985,59.9826,18870.0
2021-01-27 11:25:00,71.7,72.0,71.65,71.94,27025.0,60.0077,60.2588,59.9659,60.2086,27025.0
2021-01-27 11:30:00,71.95,72.07,71.84,72.05,23665.0,60.217,60.3174,60.1249,60.3006,23665.0
2021-01-27 11:35:00,72.03,72.4,72.0,72.19,24870.0,60.2839,60.5936,60.2588,60.4178,24870.0
2021-01-27 11:40:00,72.26,72.4,72.23,72.3,27244.0,60.4764,60.5936,60.4513,60.5099,27244.0
2021-01-27 11:45:00,72.3,72.71,72.3,72.6,19039.0,60.5099,60.853,60.5099,60.761,19039.0
2021-01-27 11:50:00,72.58,72.69,72.33,72.37,25367.0,60.7442,60.8363,60.535,60.5685,25367.0
2021-01-27 11:55:00,72.38,72.59,72.26,72.39,15221.0,60.5768,60.7526,60.4764,60.5852,15221.0
2021-01-27 12:00:00,72.4,72.46,72.27,72.35,22247.0,60.5936,60.6438,60.4848,60.5517,22247.0
2021-01-27 12:05:00,72.31,72.74,72.31,72.7,41649.0,60.5182,60.8781,60.5182,60.8446,41649.0
2021-01-27 12:10:00,72.68,73.1,72.68,72.95,43560.0,60.8279,61.1794,60.8279,61.0539,43560.0
2021-01-27 12:15:00,72.98,73.1,72.88,73.1,21907.0,61.079,61.1794,60.9953,61.1794,21907.0
2021-01-27 12:20:00,73.08,73.18,72.8,72.81,22629.0,61.1627,61.2464,60.9283,60.9367,22629.0
2021-01-27 12:25:00,72.84,72.89,72.7,72.7,12510.0,60.9618,61.0037,60.8446,60.8446,12510.0
2021-01-27 12:30:00,72.7,72.88,72.65,72.81,16023.0,60.8446,60.9953,60.8028,60.9367,16023.0
2021-01-27 12:35:00,72.78,72.81,72.51,72.54,11611.0,60.9116,60.9367,60.6856,60.7107,11611.0
2021-01-27 12:40:00,72.57,72.66,72.48,72.48,11544.0,60.7358,60.8112,60.6605,60.6605,11544.0
2021-01-27 12:45:00,72.47,72.7,72.46,72.6,11055.0,60.6522,60.8446,60.6438,60.761,11055.0
2021-01-27 12:50:00,72.63,72.74,72.56,72.71,11808.0,60.7861,60.8781,60.7275,60.853,11808.0
2021-01-27 12:55:00,72.63,72.76,72.62,72.64,19181.0,60.7861,60.8949,60.7777,60.7944,19181.0
2021-01-27 13:00:00,72.61,72.7,72.35,72.42,8959.0,60.7693,60.8446,60.5517,60.6103,8959.0
2021-01-27 13:05:00,72.41,72.42,72.27,72.36,11870.0,60.6019,60.6103,60.4848,60.5601,11870.0
2021-01-27 13:10:00,72.38,72.42,71.96,71.98,18880.0,60.5768,60.6103,60.2253,60.2421,18880.0
2021-01-27 13:15:00,71.99,72.29,71.95,72.19,18414.0,60.2504,60.5015,60.217,60.4178,18414.0
2021-01-27 13:20:00,72.18,72.26,72.0,72.05,43728.0,60.4094,60.4764,60.2588,60.3006,43728.0
2021-01-27 13:25:00,72.09,72.33,72.06,72.31,9222.0,60.3341,60.535,60.309,60.5182,9222.0
2021-01-27 13:30:00,72.28,72.47,72.2,72.41,14034.0,60.4931,60.6522,60.4262,60.6019,14034.0
2021-01-27 13:35:00,72.39,72.41,72.05,72.19,10472.0,60.5852,60.6019,60.3006,60.4178,10472.0
2021-01-27 13:40:00,72.16,72.17,71.97,71.98,11801.0,60.3927,60.4011,60.2337,60.2421,11801.0
2021-01-27 13:45:00,71.96,72.17,71.94,72.13,9988.0,60.2253,60.4011,60.2086,60.3676,9988.0
2021-01-27 13:50:00,72.11,72.19,71.96,72.02,15837.0,60.3509,60.4178,60.2253,60.2755,15837.0
2021-01-27 13:55:00,72.02,72.19,71.98,72.05,20531.0,60.2755,60.4178,60.2421,60.3006,20531.0
2021-01-27 14:00:00,72.15,72.36,72.12,72.27,17797.0,60.3843,60.5601,60.3592,60.4848,17797.0
2021-01-27 14:05:00,72.25,72.25,71.99,72.11,12101.0,60.468,60.468,60.2504,60.3509,12101.0
2021-01-27 14:10:00,72.1,72.28,72.07,72.15,15488.0,60.3425,60.4931,60.3174,60.3843,15488.0
2021-01-27 14:15:00,72.14,72.19,71.78,71.78,15591.0,60.376,60.4178,60.0747,60.0747,15591.0
2021-01-27 14:20:00,71.75,72.0,71.66,72.0,14458.0,60.0496,60.2588,59.9742,60.2588,14458.0
2021-01-27 14:25:00,71.95,71.96,71.77,71.92,10775.0,60.217,60.2253,60.0663,60.1918,10775.0
2021-01-27 14:30:00,71.92,72.03,71.61,71.63,15107.0,60.1918,60.2839,59.9324,59.9491,15107.0
2021-01-27 14:35:00,71.61,71.68,71.39,71.52,21780.0,59.9324,59.991,59.7483,59.8571,21780.0
2021-01-27 14:40:00,71.53,71.93,71.41,71.91,21142.0,59.8654,60.2002,59.765,60.1835,21142.0
2021-01-27 14:45:00,71.89,71.91,71.74,71.8,38540.0,60.1667,60.1835,60.0412,60.0914,38540.0
2021-01-27 14:50:00,71.82,71.95,71.73,71.87,55382.0,60.1082,60.217,60.0328,60.15,55382.0
2021-01-27 14:55:00,71.84,72.0,71.68,71.86,13131.0,60.1249,60.2588,59.991,60.1416,13131.0
2021-01-27 15:00:00,71.86,71.9,71.71,71.71,20533.0,60.1416,60.1751,60.0161,60.0161,20533.0
2021-01-27 15:05:00,71.69,72.06,71.66,72.05,24913.0,59.9993,60.309,59.9742,60.3006,24913.0
2021-01-27 15:10:00,72.09,72.34,71.97,72.28,22581.0,60.3341,60.5434,60.2337,60.4931,22581.0
2021-01-27 15:15:00,72.24,72.32,72.0,72.0,18520.0,60.4597,60.5266,60.2588,60.2588,18520.0
2021-01-27 15:20:00,72.02,72.04,71.56,71.57,30684.0,60.2755,60.2923,59.8905,59.8989,30684.0
2021-01-27 15:25:00,71.58,71.74,71.48,71.65,32442.0,59.9073,60.0412,59.8236,59.9659,32442.0
2021-01-27 15:30:00,71.62,72.0,71.53,71.6,46839.0,59.9408,60.2588,59.8654,59.924,46839.0
2021-01-27 15:35:00,71.62,71.63,71.22,71.29,39597.0,59.9408,59.9491,59.606,59.6646,39597.0
2021-01-27 15:40:00,71.28,71.28,70.97,71.01,43114.0,59.6562,59.6562,59.3968,59.4302,43114.0
2021-01-27 15:45:00,71.01,71.31,70.99,71.16,43833.0,59.4302,59.6813,59.4135,59.5558,43833.0
2021-01-27 15:50:00,71.1,71.31,71.0,71.17,97045.0,59.5056,59.6813,59.4219,59.5641,97045.0
2021-01-27 15:55:00,71.17,71.41,71.06,71.24,157196.0,59.5641,59.765,59.4721,59.6227,157196.0
2021-01-28 09:30:00,71.7,72.11,71.51,72.0,54188.0,60.0077,60.3509,59.8487,60.2588,54188.0
2021-01-28 09:35:00,72.01,72.28,71.78,71.8,14279.0,60.2672,60.4931,60.0747,60.0914,14279.0
2021-01-28 09:40:00,71.75,72.58,71.59,72.57,34561.0,60.0496,60.7442,59.9157,60.7358,34561.0
2021-01-28 09:45:00,72.53,72.62,71.87,72.09,20291.0,60.7024,60.7777,60.15,60.3341,20291.0
2021-01-28 09:50:00,72.05,72.09,71.52,72.0,22911.0,60.3006,60.3341,59.8571,60.2588,22911.0
2021-01-28 09:55:00,72.13,72.33,71.55,71.82,20428.0,60.3676,60.535,59.8822,60.1082,20428.0
2021-01-28 10:00:00,71.75,71.75,71.21,71.37,16686.0,60.0496,60.0496,59.5976,59.7315,16686.0
2021-01-28 10:05:00,71.4,71.59,71.26,71.35,10709.0,59.7566,59.9157,59.6395,59.7148,10709.0
2021-01-28 10:10:00,71.33,71.71,71.25,71.53,18751.0,59.6981,60.0161,59.6311,59.8654,18751.0
2021-01-28 10:15:00,71.56,71.62,71.08,71.1,22439.0,59.8905,59.9408,59.4888,59.5056,22439.0
2021-01-28 10:20:00,71.11,71.61,70.93,71.52,26891.0,59.5139,59.9324,59.3633,59.8571,26891.0
2021-01-28 10:25:00,71.48,71.68,71.35,71.59,15686.0,59.8236,59.991,59.7148,59.9157,15686.0
2021-01-28 10:30:00,71.66,71.75,71.37,71.45,15265.0,59.9742,60.0496,59.7315,59.7985,15265.0
2021-01-28 10:35:00,71.38,71.66,71.21,71.21,16693.0,59.7399,59.9742,59.5976,59.5976,16693.0
2021-01-28 10:40:00,71.23,71.39,70.79,71.05,26810.0,59.6144,59.7483,59.2461,59.4637,26810.0
2021-01-28 10:45:00,71.06,71.21,70.88,71.09,19016.0,59.4721,59.5976,59.3214,59.4972,19016.0
2021-01-28 10:50:00,71.08,71.27,70.8,70.84,17784.0,59.4888,59.6478,59.2545,59.288,17784.0
2021-01-28 10:55:00,70.95,71.21,70.87,71.1,13746.0,59.38,59.5976,59.3131,59.5056,13746.0
2021-01-28 11:00:00,71.14,71.54,70.98,71.5,13567.0,59.539,59.8738,59.4051,59.8403,13567.0
2021-01-28 11:05:00,71.45,71.67,71.17,71.33,19906.0,59.7985,59.9826,59.5641,59.6981,19906.0
2021-01-28 11:10:00,71.36,71.52,71.29,71.44,19454.0,59.7232,59.8571,59.6646,59.7901,19454.0
2021-01-28 11:15:00,71.44,71.46,71.22,71.27,12206.0,59.7901,59.8069,59.606,59.6478,12206.0
2021-01-28 11:20:00,71.28,71.31,70.96,71.02,22366.0,59.6562,59.6813,59.3884,59.4386,22366.0
2021-01-28 11:25:00,71.05,71.06,70.56,70.68,17226.0,59.4637,59.4721,59.0536,59.1541,17226.0
2021-01-28 11:30:00,70.74,71.06,70.57,70.95,18009.0,59.2043,59.4721,59.062,59.38,18009.0
2021-01-28 11:35:00,70.99,71.15,70.73,70.75,12038.0,59.4135,59.5474,59.1959,59.2126,12038.0
2021-01-28 11:40:00,70.79,71.43,70.74,71.43,13145.0,59.2461,59.7817,59.2043,59.7817,13145.0
2021-01-28 11:45:00,71.47,71.51,71.28,71.37,24082.0,59.8152,59.8487,59.6562,59.7315,24082.0
2021-01-28 11:50:00,71.34,71.43,71.16,71.25,11211.0,59.7064,59.7817,59.5558,59.6311,11211.0
2021-01-28 11:55:00,71.25,71.39,71.09,71.22,13229.0,59.6311,59.7483,59.4972,59.606,13229.0
2021-01-28 12:00:00,71.24,71.48,71.19,71.41,9933.0,59.6227,59.8236,59.5809,59.765,9933.0
2021-01-28 12:05:00,71.43,71.48,71.34,71.44,9232.0,59.7817,59.8236,59.7064,59.7901,9232.0
2021-01-28 12:10:00,71.42,71.42,71.01,71.1,12523.0,59.7734,59.7734,59.4302,59.5056,12523.0
2021-01-28 12:15:00,71.1,71.22,71.05,71.15,8310.0,59.5056,59.606,59.4637,59.5474,8310.0
2021-01-28 12:20:00,71.13,71.16,71.04,71.09,9369.0,59.5307,59.5558,59.4553,59.4972,9369.0
2021-01-28 12:25:00,71.08,71.15,70.94,71.02,8308.0,59.4888,59.5474,59.3717,59.4386,8308.0
2021-01-28 12:30:00,71.06,71.06,70.92,70.94,9353.0,59.4721,59.4721,59.3549,59.3717,9353.0
2021-01-28 12:35:00,70.93,70.96,70.76,70.83,12281.0,59.3633,59.3884,59.221,59.2796,12281.0
2021-01-28 12:40:00,70.81,70.92,70.77,70.9,9438.0,59.2629,59.3549,59.2294,59.3382,9438.0
2021-01-28 12:45:00,70.88,70.94,70.75,70.8,8129.0,59.3214,59.3717,59.2126,59.2545,8129.0
2021-01-28 12:50:00,70.78,70.91,70.7,70.79,16377.0,59.2377,59.3465,59.1708,59.2461,16377.0
2021-01-28 12:55:00,70.81,70.91,70.76,70.87,11043.0,59.2629,59.3465,59.221,59.3131,11043.0
2021-01-28 13:00:00,70.89,71.11,70.83,71.08,7572.0,59.3298,59.5139,59.2796,59.4888,7572.0
2021-01-28 13:05:00,71.09,71.09,70.82,70.91,11237.0,59.4972,59.4972,59.2712,59.3465,11237.0
2021-01-28 13:10:00,70.91,70.91,70.73,70.9,13085.0,59.3465,59.3465,59.1959,59.3382,13085.0
2021-01-28 13:15:00,70.86,70.89,70.7,70.76,18328.0,59.3047,59.3298,59.1708,59.221,18328.0
2021-01-28 13:20:00,70.73,70.89,70.67,70.85,11821.0,59.1959,59.3298,59.1457,59.2963,11821.0
2021-01-28 13:25:00,70.85,71.01,70.85,70.97,15843.0,59.2963,59.4302,59.2963,59.3968,15843.0
2021-01-28 13:30:00,70.98,71.14,70.92,71.12,14197.0,59.4051,59.539,59.3549,59.5223,14197.0
2021-01-28 13:35:00,71.13,71.3,71.08,71.26,14659.0,59.5307,59.6729,59.4888,59.6395,14659.0
2021-01-28 13:40:00,71.27,71.48,71.26,71.41,13922.0,59.6478,59.8236,59.6395,59.765,13922.0
2021-01-28 13:45:00,71.42,71.51,71.34,71.4,36367.0,59.7734,59.8487,59.7064,59.7566,36367.0
2021-01-28 13:50:00,71.43,71.64,71.4,71.64,14288.0,59.7817,59.9575,59.7566,59.9575,14288.0
2021-01-28 13:55:00,71.62,71.66,71.56,71.61,26261.0,59.9408,59.9742,59.8905,59.9324,26261.0
2021-01-28 14:00:00,71.62,71.75,71.56,71.65,15842.0,59.9408,60.0496,59.8905,59.9659,15842.0
2021-01-28 14:05:00,71.63,71.88,71.63,71.81,13614.0,59.9491,60.1584,59.9491,60.0998,13614.0
2021-01-28 14:10:00,71.8,71.83,71.62,71.72,14122.0,60.0914,60.1165,59.9408,60.0245,14122.0
2021-01-28 14:15:00,71.71,71.75,71.45,71.59,20292.0,60.0161,60.0496,59.7985,59.9157,20292.0
2021-01-28 14:20:00,71.62,71.79,71.6,71.75,17902.0,59.9408,60.083,59.924,60.0496,17902.0
2021-01-28 14:25:00,71.76,71.83,71.58,71.62,15003.0,60.0579,60.1165,59.9073,59.9408,15003.0
2021-01-28 14:30:00,71.62,71.71,71.5,71.5,19006.0,59.9408,60.0161,59.8403,59.8403,19006.0
2021-01-28 14:35:00,71.5,71.66,71.37,71.66,16798.0,59.8403,59.9742,59.7315,59.9742,16798.0
2021-01-28 14:40:00,71.69,71.78,71.41,71.58,16932.0,59.9993,60.0747,59.765,59.9073,16932.0
2021-01-28 14:45:00,71.64,71.73,71.56,71.67,19312.0,59.9575,60.0328,59.8905,59.9826,19312.0
2021-01-28 14:50:00,71.68,71.72,71.38,71.47,19549.0,59.991,60.0245,59.7399,59.8152,19549.0
2021-01-28 14:55:00,71.47,71.52,71.35,71.49,19548.0,59.8152,59.8571,59.7148,59.832,19548.0
2021-01-28 15:00:00,71.48,71.49,71.39,71.41,15728.0,59.8236,59.832,59.7483,59.765,15728.0
2021-01-28 15:05:00,71.42,71.51,71.35,71.49,26508.0,59.7734,59.8487,59.7148,59.832,26508.0
2021-01-28 15:10:00,71.48,71.54,71.33,71.34,19547.0,59.8236,59.8738,59.6981,59.7064,19547.0
2021-01-28 15:15:00,71.35,71.37,71.12,71.22,29604.0,59.7148,59.7315,59.5223,59.606,29604.0
2021-01-28 15:20:00,71.23,71.34,71.08,71.31,29407.0,59.6144,59.7064,59.4888,59.6813,29407.0
2021-01-28 15:25:00,71.32,71.5,71.23,71.25,33381.0,59.6897,59.8403,59.6144,59.6311,33381.0
2021-01-28 15:30:00,71.19,71.4,71.19,71.36,35893.0,59.5809,59.7566,59.5809,59.7232,35893.0
2021-01-28 15:35:00,71.38,71.38,71.04,71.1,53023.0,59.7399,59.7399,59.4553,59.5056,53023.0
2021-01-28 15:40:00,71.09,71.18,71.04,71.12,51720.0,59.4972,59.5725,59.4553,59.5223,51720.0
2021-01-28 15:45:00,71.12,71.55,71.12,71.51,95505.0,59.5223,59.8822,59.5223,59.8487,95505.0
2021-01-28 15:50:00,71.51,71.63,71.29,71.49,107696.0,59.8487,59.9491,59.6646,59.832,107696.0
2021-01-28 15:55:00,71.49,71.58,71.4,71.4,148204.0,59.832,59.9073,59.7566,59.7566,148204.0
2021-01-29 09:30:00,69.28,71.4,69.23,71.4,126973.0,57.9824,59.7566,57.9405,59.7566,126973.0
2021-01-29 09:35:00,71.34,71.4,70.31,70.32,41554.0,59.7064,59.7566,58.8444,58.8528,41554.0
2021-01-29 09:40:00,70.28,70.83,69.94,70.83,63400.0,58.8193,59.2796,58.5347,59.2796,63400.0
2021-01-29 09:45:00,70.83,71.23,70.56,70.78,21684.0,59.2796,59.6144,59.0536,59.2377,21684.0
2021-01-29 09:50:00,70.73,70.83,70.22,70.67,43601.0,59.1959,59.2796,58.7691,59.1457,43601.0
2021-01-29 09:55:00,70.74,70.96,70.58,70.67,57999.0,59.2043,59.3884,59.0704,59.1457,57999.0
2021-01-29 10:00:00,70.64,70.92,70.43,70.87,58015.0,59.1206,59.3549,58.9448,59.3131,58015.0
2021-01-29 10:05:00,70.88,70.88,70.53,70.85,28982.0,59.3214,59.3214,59.0285,59.2963,28982.0
2021-01-29 10:10:00,70.85,70.87,70.41,70.66,22792.0,59.2963,59.3131,58.9281,59.1373,22792.0
2021-01-29 10:15:00,70.66,70.76,70.47,70.49,33208.0,59.1373,59.221,58.9783,58.995,33208.0
2021-01-29 10:20:00,70.5,70.83,70.5,70.83,21209.0,59.0034,59.2796,59.0034,59.2796,21209.0
2021-01-29 10:25:00,70.78,70.83,70.5,70.5,28753.0,59.2377,59.2796,59.0034,59.0034,28753.0
2021-01-29 10:30:00,70.5,70.66,70.39,70.6,26435.0,59.0034,59.1373,58.9113,59.0871,26435.0
2021-01-29 10:35:00,70.57,70.66,70.43,70.61,29658.0,59.062,59.1373,58.9448,59.0955,29658.0
2021-01-29 10:40:00,70.57,70.74,70.48,70.5,31694.0,59.062,59.2043,58.9867,59.0034,31694.0
2021-01-29 10:45:00,70.5,70.62,70.23,70.23,22847.0,59.0034,59.1038,58.7774,58.7774,22847.0
2021-01-29 10:50:00,70.23,70.3,70.04,70.1,29531.0,58.7774,58.836,58.6184,58.6686,29531.0
2021-01-29 10:55:00,70.13,70.17,69.97,70.09,38561.0,58.6937,58.7272,58.5598,58.6603,38561.0
2021-01-29 11:00:00,70.1,70.16,70.0,70.08,17881.0,58.6686,58.7189,58.5849,58.6519,17881.0
2021-01-29 11:05:00,70.11,70.45,70.08,70.27,19936.0,58.677,58.9616,58.6519,58.8109,19936.0
2021-01-29 11:10:00,70.3,70.3,70.02,70.09,30982.0,58.836,58.836,58.6017,58.6603,30982.0
2021-01-29 11:15:00,70.05,70.19,69.72,69.77,32858.0,58.6268,58.744,58.3506,58.3924,32858.0
2021-01-29 11:20:00,69.78,69.81,69.32,69.34,41261.0,58.4008,58.4259,58.0158,58.0326,41261.0
2021-01-29 11:25:00,69.37,69.49,68.82,68.84,59155.0,58.0577,58.1581,57.5974,57.6141,59155.0
2021-01-29 11:30:00,68.9,69.07,68.82,69.0,36834.0,57.6643,57.8066,57.5974,57.748,36834.0
2021-01-29 11:35:00,69.01,69.03,68.71,68.8,28730.0,57.7564,57.7731,57.5053,57.5806,28730.0
2021-01-29 11:40:00,68.81,69.26,68.74,69.25,43359.0,57.589,57.9656,57.5304,57.9572,43359.0
2021-01-29 11:45:00,69.25,69.44,69.01,69.29,28162.0,57.9572,58.1163,57.7564,57.9907,28162.0
2021-01-29 11:50:00,69.31,69.44,69.24,69.41,12980.0,58.0075,58.1163,57.9489,58.0912,12980.0
2021-01-29 11:55:00,69.36,69.57,69.35,69.56,25142.0,58.0493,58.2251,58.0409,58.2167,25142.0
2021-01-29 12:00:00,69.56,69.56,69.24,69.29,12857.0,58.2167,58.2167,57.9489,57.9907,12857.0
2021-01-29 12:05:00,69.31,69.52,69.15,69.19,23559.0,58.0075,58.1832,57.8736,57.907,23559.0
2021-01-29 12:10:00,69.18,69.29,69.15,69.17,19536.0,57.8987,57.9907,57.8736,57.8903,19536.0
2021-01-29 12:15:00,69.15,69.23,68.79,68.79,65414.0,57.8736,57.9405,57.5723,57.5723,65414.0
2021-01-29 12:20:00,68.79,68.85,68.43,68.52,60068.0,57.5723,57.6225,57.271,57.3463,60068.0
2021-01-29 12:25:00,68.5,68.61,68.25,68.41,23872.0,57.3296,57.4216,57.1203,57.2542,23872.0
2021-01-29 12:30:00,68.44,68.66,68.38,68.54,30248.0,57.2793,57.4635,57.2291,57.363,30248.0
2021-01-29 12:35:00,68.56,68.7,68.35,68.41,18916.0,57.3798,57.4969,57.204,57.2542,18916.0
2021-01-29 12:40:00,68.4,68.71,68.35,68.43,24142.0,57.2459,57.5053,57.204,57.271,24142.0
2021-01-29 12:45:00,68.45,68.45,67.94,67.94,71569.0,57.2877,57.2877,56.8609,56.8609,71569.0
2021-01-29 12:50:00,67.95,68.7,67.8,68.7,30700.0,56.8692,57.4969,56.7437,57.4969,30700.0
2021-01-29 12:55:00,68.66,68.67,68.23,68.26,16803.0,57.4635,57.4718,57.1036,57.1287,16803.0
2021-01-29 13:00:00,68.19,68.59,68.1,68.17,20508.0,57.0701,57.4049,56.9948,57.0534,20508.0
2021-01-29 13:05:00,68.16,68.3,68.05,68.14,14694.0,57.045,57.1622,56.9529,57.0283,14694.0
2021-01-29 13:10:00,68.11,68.2,67.93,68.08,20168.0,57.0031,57.0785,56.8525,56.978,20168.0
2021-01-29 13:15:00,68.03,68.08,67.85,67.91,25511.0,56.9362,56.978,56.7855,56.8358,25511.0
2021-01-29 13:20:00,67.88,68.22,67.86,68.13,27619.0,56.8107,57.0952,56.7939,57.0199,27619.0
2021-01-29 13:25:00,68.1,68.37,68.1,68.29,23696.0,56.9948,57.2207,56.9948,57.1538,23696.0
2021-01-29 13:30:00,68.29,68.34,68.13,68.27,21984.0,57.1538,57.1956,57.0199,57.1371,21984.0
2021-01-29 13:35:00,68.23,68.3,68.18,68.2,9674.0,57.1036,57.1622,57.0617,57.0785,9674.0
2021-01-29 13:40:00,68.18,68.41,68.09,68.4,18341.0,57.0617,57.2542,56.9864,57.2459,18341.0
2021-01-29 13:45:00,68.35,68.42,68.03,68.06,41829.0,57.204,57.2626,56.9362,56.9613,41829.0
2021-01-29 13:50:00,68.07,68.18,67.98,68.09,16547.0,56.9697,57.0617,56.8943,56.9864,16547.0
2021-01-29 13:55:00,68.13,68.24,68.07,68.17,31759.0,57.0199,57.1119,56.9697,57.0534,31759.0
2021-01-29 14:00:00,68.15,68.64,68.12,68.37,26935.0,57.0366,57.4467,57.0115,57.2207,26935.0
2021-01-29 14:05:00,68.31,68.45,68.2,68.42,23665.0,57.1705,57.2877,57.0785,57.2626,23665.0
2021-01-29 14:10:00,68.4,68.49,68.2,68.2,13404.0,57.2459,57.3212,57.0785,57.0785,13404.0
2021-01-29 14:15:00,68.18,68.31,68.01,68.08,28039.0,57.0617,57.1705,56.9195,56.978,28039.0
2021-01-29 14:20:00,68.06,68.06,67.9,68.01,22232.0,56.9613,56.9613,56.8274,56.9195,22232.0
2021-01-29 14:25:00,68.02,68.02,67.6,67.65,42364.0,56.9278,56.9278,56.5763,56.6182,42364.0
2021-01-29 14:30:00,67.65,67.83,67.59,67.77,32703.0,56.6182,56.7688,56.5679,56.7186,32703.0
2021-01-29 14:35:00,67.72,67.92,67.67,67.76,22160.0,56.6767,56.8441,56.6349,56.7102,22160.0
2021-01-29 14:40:00,67.74,67.96,67.57,67.69,26781.0,56.6935,56.8776,56.5512,56.6516,26781.0
2021-01-29 14:45:00,67.71,67.79,67.58,67.63,15526.0,56.6684,56.7353,56.5596,56.6014,15526.0
2021-01-29 14:50:00,67.66,67.86,67.57,67.6,21430.0,56.6265,56.7939,56.5512,56.5763,21430.0
2021-01-29 14:55:00,67.6,67.78,67.49,67.63,44353.0,56.5763,56.727,56.4843,56.6014,44353.0
2021-01-29 15:00:00,67.64,68.15,67.63,68.08,24643.0,56.6098,57.0366,56.6014,56.978,24643.0
2021-01-29 15:05:00,68.08,68.12,67.91,68.09,22778.0,56.978,57.0115,56.8358,56.9864,22778.0
2021-01-29 15:10:00,68.06,68.3,68.05,68.23,24451.0,56.9613,57.1622,56.9529,57.1036,24451.0
2021-01-29 15:15:00,68.23,68.27,68.08,68.16,19430.0,57.1036,57.1371,56.978,57.045,19430.0
2021-01-29 15:20:00,68.19,68.21,68.05,68.15,41754.0,57.0701,57.0868,56.9529,57.0366,41754.0
2021-01-29 15:25:00,68.17,68.21,68.02,68.07,21750.0,57.0534,57.0868,56.9278,56.9697,21750.0
2021-01-29 15:30:00,68.07,68.22,67.9,67.98,52146.0,56.9697,57.0952,56.8274,56.8943,52146.0
2021-01-29 15:35:00,68.0,68.03,67.66,67.66,35838.0,56.9111,56.9362,56.6265,56.6265,35838.0
2021-01-29 15:40:00,67.62,67.72,67.39,67.45,55687.0,56.5931,56.6767,56.4006,56.4508,55687.0
2021-01-29 15:45:00,67.43,67.81,67.39,67.81,59866.0,56.434,56.7521,56.4006,56.7521,59866.0
2021-01-29 15:50:00,67.74,68.29,67.73,68.16,76854.0,56.6935,57.1538,56.6851,57.045,76854.0
2021-01-29 15:55:00,68.17,68.51,67.58,67.81,378802.0,57.0534,57.3379,56.5596,56.7521,378802.0
2021-02-01 09:30:00,68.34,68.45,67.64,67.64,84604.0,57.1956,57.2877,56.6098,56.6098,84604.0
2021-02-01 09:35:00,67.8,67.95,67.05,67.12,34321.0,56.7437,56.8692,56.116,56.1746,34321.0
2021-02-01 09:40:00,67.12,67.28,66.8,66.85,46177.0,56.1746,56.3085,55.9068,55.9486,46177.0
2021-02-01 09:45:00,66.9,66.93,66.29,66.3,63422.0,55.9905,56.0156,55.4799,55.4883,63422.0
2021-02-01 09:50:00,66.25,66.4,65.82,65.91,88239.0,55.4465,55.572,55.0866,55.1619,88239.0
2021-02-01 09:55:00,65.91,66.14,65.6,65.75,53118.0,55.1619,55.3544,54.9025,55.028,53118.0
2021-02-01 10:00:00,65.71,65.81,65.38,65.61,47096.0,54.9945,55.0782,54.7183,54.9108,47096.0
2021-02-01 10:05:00,65.57,66.12,65.51,65.77,51573.0,54.8774,55.3377,54.8271,55.0447,51573.0
2021-02-01 10:10:00,65.77,65.92,65.65,65.85,30773.0,55.0447,55.1703,54.9443,55.1117,30773.0
2021-02-01 10:15:00,65.88,66.07,65.72,65.93,19408.0,55.1368,55.2958,55.0029,55.1786,19408.0
2021-02-01 10:20:00,65.84,66.05,65.69,66.03,36071.0,55.1033,55.2791,54.9778,55.2623,36071.0
2021-02-01 10:25:00,66.08,66.1,65.8,65.8,22587.0,55.3042,55.3209,55.0698,55.0698,22587.0
2021-02-01 10:30:00,65.81,66.37,65.81,66.11,24372.0,55.0782,55.5469,55.0782,55.3293,24372.0
2021-02-01 10:35:00,66.09,66.12,65.61,65.66,19828.0,55.3126,55.3377,54.9108,54.9527,19828.0
2021-02-01 10:40:00,65.65,66.02,65.59,65.94,24709.0,54.9443,55.254,54.8941,55.187,24709.0
2021-02-01 10:45:00,65.95,65.99,65.57,65.72,30898.0,55.1954,55.2289,54.8774,55.0029,30898.0
2021-02-01 10:50:00,65.71,65.79,65.53,65.77,40074.0,54.9945,55.0615,54.8439,55.0447,40074.0
2021-02-01 10:55:00,65.78,65.94,65.69,65.87,18782.0,55.0531,55.187,54.9778,55.1284,18782.0
2021-02-01 11:00:00,65.87,65.98,65.7,65.9,20729.0,55.1284,55.2205,54.9862,55.1535,20729.0
2021-02-01 11:05:00,65.91,66.41,65.87,66.31,21458.0,55.1619,55.5804,55.1284,55.4967,21458.0
2021-02-01 11:10:00,66.29,66.36,66.12,66.2,18097.0,55.4799,55.5385,55.3377,55.4046,18097.0
2021-02-01 11:15:00,66.21,66.31,66.13,66.3,8652.0,55.413,55.4967,55.346,55.4883,8652.0
2021-02-01 11:20:00,66.3,66.43,66.23,66.37,8611.0,55.4883,55.5971,55.4297,55.5469,8611.0
2021-02-01 11:25:00,66.39,66.62,66.38,66.52,13955.0,55.5636,55.7561,55.5553,55.6724,13955.0
2021-02-01 11:30:00,66.49,66.59,66.39,66.43,13027.0,55.6473,55.731,55.5636,55.5971,13027.0
2021-02-01 11:35:00,66.43,66.57,66.32,66.56,10928.0,55.5971,55.7143,55.505,55.7059,10928.0
2021-02-01 11:40:00,66.62,66.76,66.61,66.76,7292.0,55.7561,55.8733,55.7478,55.8733,7292.0
2021-02-01 11:45:00,66.76,66.87,66.76,66.77,13422.0,55.8733,55.9654,55.8733,55.8817,13422.0
2021-02-01 11:50:00,66.77,66.82,66.65,66.75,12363.0,55.8817,55.9235,55.7812,55.8649,12363.0
2021-02-01 11:55:00,66.74,66.75,66.48,66.53,14993.0,55.8566,55.8649,55.639,55.6808,14993.0
2021-02-01 12:00:00,66.54,66.61,66.3,66.31,18478.0,55.6892,55.7478,55.4883,55.4967,18478.0
2021-02-01 12:05:00,66.31,66.4,66.11,66.13,22622.0,55.4967,55.572,55.3293,55.346,22622.0
2021-02-01 12:10:00,66.15,66.18,66.01,66.1,19098.0,55.3628,55.3879,55.2456,55.3209,19098.0
2021-02-01 12:15:00,66.08,66.15,65.95,66.01,18789.0,55.3042,55.3628,55.1954,55.2456,18789.0
2021-02-01 12:20:00,66.03,66.13,66.03,66.12,10672.0,55.2623,55.346,55.2623,55.3377,10672.0
2021-02-01 12:25:00,66.17,66.2,66.0,66.19,12771.0,55.3795,55.4046,55.2372,55.3962,12771.0
2021-02-01 12:30:00,66.23,66.39,66.21,66.32,9986.0,55.4297,55.5636,55.413,55.505,9986.0
2021-02-01 12:35:00,66.29,66.34,66.16,66.19,10343.0,55.4799,55.5218,55.3711,55.3962,10343.0
2021-02-01 12:40:00,66.21,66.27,66.18,66.21,11372.0,55.413,55.4632,55.3879,55.413,11372.0
2021-02-01 12:45:00,66.2,66.44,66.15,66.41,21606.0,55.4046,55.6055,55.3628,55.5804,21606.0
2021-02-01 12:50:00,66.4,66.5,66.28,66.46,13398.0,55.572,55.6557,55.4716,55.6222,13398.0
2021-02-01 12:55:00,66.53,66.54,66.39,66.45,7875.0,55.6808,55.6892,55.5636,55.6138,7875.0
2021-02-01 13:00:00,66.43,66.51,66.38,66.5,17905.0,55.5971,55.6641,55.5553,55.6557,17905.0
2021-02-01 13:05:00,66.47,66.47,66.29,66.35,9784.0,55.6306,55.6306,55.4799,55.5302,9784.0
2021-02-01 13:10:00,66.33,66.45,66.27,66.42,29025.0,55.5134,55.6138,55.4632,55.5887,29025.0
2021-02-01 13:15:00,66.43,66.52,66.4,66.45,10986.0,55.5971,55.6724,55.572,55.6138,10986.0
2021-02-01 13:20:00,66.44,66.45,66.33,66.4,22274.0,55.6055,55.6138,55.5134,55.572,22274.0
2021-02-01 13:25:00,66.4,66.41,66.29,66.35,20270.0,55.572,55.5804,55.4799,55.5302,20270.0
2021-02-01 13:30:00,66.33,66.44,66.23,66.24,18959.0,55.5134,55.6055,55.4297,55.4381,18959.0
2021-02-01 13:35:00,66.22,66.36,66.13,66.36,14884.0,55.4214,55.5385,55.346,55.5385,14884.0
2021-02-01 13:40:00,66.36,66.37,66.27,66.31,11105.0,55.5385,55.5469,55.4632,55.4967,11105.0
2021-02-01 13:45:00,66.3,66.38,66.23,66.26,17061.0,55.4883,55.5553,55.4297,55.4548,17061.0
2021-02-01 13:50:00,66.27,66.41,66.25,66.37,9918.0,55.4632,55.5804,55.4465,55.5469,9918.0
2021-02-01 13:55:00,66.39,66.53,66.37,66.53,10952.0,55.5636,55.6808,55.5469,55.6808,10952.0
2021-02-01 14:00:00,66.51,66.83,66.46,66.8,25455.0,55.6641,55.9319,55.6222,55.9068,25455.0
2021-02-01 14:05:00,66.81,66.93,66.75,66.92,12020.0,55.9151,56.0156,55.8649,56.0072,12020.0
2021-02-01 14:10:00,66.92,67.0,66.85,67.0,13177.0,56.0072,56.0742,55.9486,56.0742,13177.0
2021-02-01 14:15:00,66.99,67.2,66.99,67.19,17371.0,56.0658,56.2415,56.0658,56.2332,17371.0
2021-02-01 14:20:00,67.18,67.37,67.15,67.22,52039.0,56.2248,56.3838,56.1997,56.2583,52039.0
2021-02-01 14:25:00,67.23,67.41,67.19,67.33,21167.0,56.2667,56.4173,56.2332,56.3503,21167.0
2021-02-01 14:30:00,67.32,67.49,67.32,67.45,25147.0,56.342,56.4843,56.342,56.4508,25147.0
2021-02-01 14:35:00,67.46,67.53,67.38,67.52,18371.0,56.4591,56.5177,56.3922,56.5094,18371.0
2021-02-01 14:40:00,67.53,67.77,67.49,67.49,28395.0,56.5177,56.7186,56.4843,56.4843,28395.0
2021-02-01 14:45:00,67.49,67.56,67.47,67.51,13786.0,56.4843,56.5428,56.4675,56.501,13786.0
2021-02-01 14:50:00,67.49,67.51,67.36,67.4,11464.0,56.4843,56.501,56.3755,56.4089,11464.0
2021-02-01 14:55:00,67.41,67.42,67.24,67.34,43409.0,56.4173,56.4257,56.275,56.3587,43409.0
2021-02-01 15:00:00,67.35,67.48,67.14,67.15,22988.0,56.3671,56.4759,56.1913,56.1997,22988.0
2021-02-01 15:05:00,67.12,67.23,66.98,67.23,21072.0,56.1746,56.2667,56.0574,56.2667,21072.0
2021-02-01 15:10:00,67.24,67.3,67.1,67.24,14278.0,56.275,56.3252,56.1579,56.275,14278.0
2021-02-01 15:15:00,67.26,67.35,67.23,67.32,23418.0,56.2918,56.3671,56.2667,56.342,23418.0
2021-02-01 15:20:00,67.33,67.42,67.19,67.24,54705.0,56.3503,56.4257,56.2332,56.275,54705.0
2021-02-01 15:25:00,67.29,67.43,67.12,67.12,20646.0,56.3169,56.434,56.1746,56.1746,20646.0
2021-02-01 15:30:00,67.12,67.23,67.08,67.15,33140.0,56.1746,56.2667,56.1411,56.1997,33140.0
2021-02-01 15:35:00,67.16,67.17,67.06,67.08,17069.0,56.2081,56.2164,56.1244,56.1411,17069.0
2021-02-01 15:40:00,67.06,67.18,67.0,67.09,27254.0,56.1244,56.2248,56.0742,56.1495,27254.0
2021-02-01 15:45:00,67.11,67.26,67.02,67.26,45532.0,56.1662,56.2918,56.0909,56.2918,45532.0
2021-02-01 15:50:00,67.25,67.38,67.17,67.32,47762.0,56.2834,56.3922,56.2164,56.342,47762.0
2021-02-01 15:55:00,67.31,67.42,67.2,67.38,142216.0,56.3336,56.4257,56.2415,56.3922,142216.0
2021-02-02 09:30:00,69.16,69.35,68.41,69.3,86324.0,57.8819,58.0409,57.2542,57.9991,86324.0
2021-02-02 09:35:00,69.36,69.43,68.25,68.57,66448.0,58.0493,58.1079,57.1203,57.3881,66448.0
2021-02-02 09:40:00,68.52,69.0,68.09,68.17,31233.0,57.3463,57.748,56.9864,57.0534,31233.0
2021-02-02 09:45:00,68.15,68.3,67.61,67.71,30147.0,57.0366,57.1622,56.5847,56.6684,30147.0
2021-02-02 09:50:00,67.83,68.43,67.83,68.34,39442.0,56.7688,57.271,56.7688,57.1956,39442.0
2021-02-02 09:55:00,68.4,68.43,68.03,68.09,19927.0,57.2459,57.271,56.9362,56.9864,19927.0
2021-02-02 10:00:00,68.09,68.38,68.01,68.36,25244.0,56.9864,57.2291,56.9195,57.2124,25244.0
2021-02-02 10:05:00,68.4,68.64,68.26,68.5,20349.0,57.2459,57.4467,57.1287,57.3296,20349.0
2021-02-02 10:10:00,68.5,68.6,68.27,68.6,17875.0,57.3296,57.4132,57.1371,57.4132,17875.0
2021-02-02 10:15:00,68.59,69.15,68.58,69.11,21926.0,57.4049,57.8736,57.3965,57.8401,21926.0
2021-02-02 10:20:00,69.17,69.34,68.87,68.88,15629.0,57.8903,58.0326,57.6392,57.6476,15629.0
2021-02-02 10:25:00,68.91,69.08,68.78,68.91,12557.0,57.6727,57.815,57.5639,57.6727,12557.0
2021-02-02 10:30:00,68.94,69.09,68.89,69.09,9472.0,57.6978,57.8233,57.656,57.8233,9472.0
2021-02-02 10:35:00,69.07,69.1,68.88,68.98,12824.0,57.8066,57.8317,57.6476,57.7313,12824.0
2021-02-02 10:40:00,68.96,69.1,68.87,69.06,7967.0,57.7145,57.8317,57.6392,57.7982,7967.0
2021-02-02 10:45:00,69.07,69.27,69.05,69.07,10953.0,57.8066,57.974,57.7899,57.8066,10953.0
2021-02-02 10:50:00,69.17,69.3,69.05,69.28,19626.0,57.8903,57.9991,57.7899,57.9824,19626.0
2021-02-02 10:55:00,69.3,69.57,69.3,69.55,18905.0,57.9991,58.2251,57.9991,58.2083,18905.0
2021-02-02 11:00:00,69.54,69.85,69.49,69.72,13077.0,58.2,58.4594,58.1581,58.3506,13077.0
2021-02-02 11:05:00,69.73,69.76,69.46,69.72,20866.0,58.359,58.3841,58.133,58.3506,20866.0
2021-02-02 11:10:00,69.64,69.86,69.64,69.82,9811.0,58.2836,58.4678,58.2836,58.4343,9811.0
2021-02-02 11:15:00,69.83,70.15,69.81,70.14,24448.0,58.4427,58.7105,58.4259,58.7021,24448.0
2021-02-02 11:20:00,70.11,70.14,69.86,69.92,11372.0,58.677,58.7021,58.4678,58.518,11372.0
2021-02-02 11:25:00,69.91,69.96,69.29,69.78,35188.0,58.5096,58.5515,57.9907,58.4008,35188.0
2021-02-02 11:30:00,69.77,69.77,69.48,69.54,12812.0,58.3924,58.3924,58.1497,58.2,12812.0
2021-02-02 11:35:00,69.55,69.96,69.55,69.96,22573.0,58.2083,58.5515,58.2083,58.5515,22573.0
2021-02-02 11:40:00,69.95,69.95,69.65,69.65,10181.0,58.5431,58.5431,58.292,58.292,10181.0
2021-02-02 11:45:00,69.63,69.74,69.35,69.44,20950.0,58.2753,58.3673,58.0409,58.1163,20950.0
2021-02-02 11:50:00,69.48,69.62,69.48,69.58,13930.0,58.1497,58.2669,58.1497,58.2334,13930.0
2021-02-02 11:55:00,69.57,69.64,69.42,69.52,11594.0,58.2251,58.2836,58.0995,58.1832,11594.0
2021-02-02 12:00:00,69.53,69.53,69.39,69.48,9170.0,58.1916,58.1916,58.0744,58.1497,9170.0
2021-02-02 12:05:00,69.55,69.57,69.39,69.43,10719.0,58.2083,58.2251,58.0744,58.1079,10719.0
2021-02-02 12:10:00,69.48,69.48,69.25,69.3,9852.0,58.1497,58.1497,57.9572,57.9991,9852.0
2021-02-02 12:15:00,69.31,69.32,69.09,69.13,11549.0,58.0075,58.0158,57.8233,57.8568,11549.0
2021-02-02 12:20:00,69.14,69.38,69.1,69.29,9542.0,57.8652,58.066,57.8317,57.9907,9542.0
2021-02-02 12:25:00,69.27,69.36,69.25,69.32,6177.0,57.974,58.0493,57.9572,58.0158,6177.0
2021-02-02 12:30:00,69.35,69.4,69.01,69.05,15732.0,58.0409,58.0828,57.7564,57.7899,15732.0
2021-02-02 12:35:00,69.05,69.06,68.9,68.95,15030.0,57.7899,57.7982,57.6643,57.7062,15030.0
2021-02-02 12:40:00,68.93,68.97,68.85,68.93,7569.0,57.6894,57.7229,57.6225,57.6894,7569.0
2021-02-02 12:45:00,68.96,69.0,68.86,68.95,15830.0,57.7145,57.748,57.6308,57.7062,15830.0
2021-02-02 12:50:00,68.95,69.02,68.85,68.89,9720.0,57.7062,57.7648,57.6225,57.656,9720.0
2021-02-02 12:55:00,68.89,69.05,68.89,69.02,5595.0,57.656,57.7899,57.656,57.7648,5595.0
2021-02-02 13:00:00,69.01,69.01,68.75,68.76,13651.0,57.7564,57.7564,57.5388,57.5472,13651.0
2021-02-02 13:05:00,68.75,69.02,68.73,69.02,9563.0,57.5388,57.7648,57.522,57.7648,9563.0
2021-02-02 13:10:00,69.01,69.02,68.92,69.0,6510.0,57.7564,57.7648,57.6811,57.748,6510.0
2021-02-02 13:15:00,69.0,69.04,68.91,68.98,7431.0,57.748,57.7815,57.6727,57.7313,7431.0
2021-02-02 13:20:00,68.98,69.0,68.84,68.87,9561.0,57.7313,57.748,57.6141,57.6392,9561.0
2021-02-02 13:25:00,68.82,68.98,68.81,68.89,51469.0,57.5974,57.7313,57.589,57.656,51469.0
2021-02-02 13:30:00,68.9,68.93,68.79,68.9,14278.0,57.6643,57.6894,57.5723,57.6643,14278.0
2021-02-02 13:35:00,68.91,68.91,68.72,68.72,16162.0,57.6727,57.6727,57.5137,57.5137,16162.0
2021-02-02 13:40:00,68.73,68.73,68.61,68.66,11940.0,57.522,57.522,57.4216,57.4635,11940.0
2021-02-02 13:45:00,68.66,68.76,68.61,68.64,17625.0,57.4635,57.5472,57.4216,57.4467,17625.0
2021-02-02 13:50:00,68.65,68.7,68.57,68.6,11164.0,57.4551,57.4969,57.3881,57.4132,11164.0
2021-02-02 13:55:00,68.59,68.66,68.56,68.6,5154.0,57.4049,57.4635,57.3798,57.4132,5154.0
2021-02-02 14:00:00,68.56,68.65,68.51,68.52,9325.0,57.3798,57.4551,57.3379,57.3463,9325.0
2021-02-02 14:05:00,68.53,68.69,68.52,68.62,10533.0,57.3547,57.4886,57.3463,57.43,10533.0
2021-02-02 14:10:00,68.64,68.72,68.62,68.67,9109.0,57.4467,57.5137,57.43,57.4718,9109.0
2021-02-02 14:15:00,68.66,68.76,68.63,68.76,13627.0,57.4635,57.5472,57.4384,57.5472,13627.0
2021-02-02 14:20:00,68.78,68.8,68.62,68.63,12256.0,57.5639,57.5806,57.43,57.4384,12256.0
2021-02-02 14:25:00,68.64,68.66,68.49,68.53,15275.0,57.4467,57.4635,57.3212,57.3547,15275.0
2021-02-02 14:30:00,68.54,68.75,68.48,68.75,17791.0,57.363,57.5388,57.3128,57.5388,17791.0
2021-02-02 14:35:00,68.8,68.8,68.72,68.76,6929.0,57.5806,57.5806,57.5137,57.5472,6929.0
2021-02-02 14:40:00,68.75,68.8,68.72,68.73,8483.0,57.5388,57.5806,57.5137,57.522,8483.0
2021-02-02 14:45:00,68.73,68.8,68.67,68.78,17778.0,57.522,57.5806,57.4718,57.5639,17778.0
2021-02-02 14:50:00,68.76,68.87,68.7,68.84,8236.0,57.5472,57.6392,57.4969,57.6141,8236.0
2021-02-02 14:55:00,68.85,68.91,68.79,68.89,10291.0,57.6225,57.6727,57.5723,57.656,10291.0
2021-02-02 15:00:00,68.88,69.05,68.85,69.02,9299.0,57.6476,57.7899,57.6225,57.7648,9299.0
2021-02-02 15:05:00,69.04,69.15,68.98,69.15,15284.0,57.7815,57.8736,57.7313,57.8736,15284.0
2021-02-02 15:10:00,69.14,69.14,68.93,68.93,13464.0,57.8652,57.8652,57.6894,57.6894,13464.0
2021-02-02 15:15:00,68.89,69.05,68.88,68.98,6654.0,57.656,57.7899,57.6476,57.7313,6654.0
2021-02-02 15:20:00,68.95,68.96,68.84,68.96,10912.0,57.7062,57.7145,57.6141,57.7145,10912.0
2021-02-02 15:25:00,69.02,69.05,68.9,68.95,8849.0,57.7648,57.7899,57.6643,57.7062,8849.0
2021-02-02 15:30:00,68.92,69.02,68.86,68.86,23354.0,57.6811,57.7648,57.6308,57.6308,23354.0
2021-02-02 15:35:00,68.87,68.87,68.72,68.72,30935.0,57.6392,57.6392,57.5137,57.5137,30935.0
2021-02-02 15:40:00,68.74,68.79,68.59,68.59,23361.0,57.5304,57.5723,57.4049,57.4049,23361.0
2021-02-02 15:45:00,68.59,68.73,68.53,68.59,32518.0,57.4049,57.522,57.3547,57.4049,32518.0
2021-02-02 15:50:00,68.55,68.74,68.55,68.66,42131.0,57.3714,57.5304,57.3714,57.4635,42131.0
2021-02-02 15:55:00,68.65,68.75,68.57,68.67,97884.0,57.4551,57.5388,57.3881,57.4718,97884.0
2021-02-03 09:30:00,68.66,69.41,68.66,69.16,39974.0,57.4635,58.0912,57.4635,57.8819,39974.0
2021-02-03 09:35:00,69.16,69.44,69.03,69.38,16222.0,57.8819,58.1163,57.7731,58.066,16222.0
2021-02-03 09:40:00,69.38,69.43,68.96,69.2,8300.0,58.066,58.1079,57.7145,57.9154,8300.0
2021-02-03 09:45:00,69.22,69.49,69.13,69.13,11043.0,57.9321,58.1581,57.8568,57.8568,11043.0
2021-02-03 09:50:00,69.09,69.29,68.92,69.23,11876.0,57.8233,57.9907,57.6811,57.9405,11876.0
2021-02-03 09:55:00,69.29,69.66,69.29,69.62,14508.0,57.9907,58.3004,57.9907,58.2669,14508.0
2021-02-03 10:00:00,69.57,69.87,69.32,69.47,31450.0,58.2251,58.4761,58.0158,58.1414,31450.0
2021-02-03 10:05:00,69.47,69.73,69.44,69.72,11929.0,58.1414,58.359,58.1163,58.3506,11929.0
2021-02-03 10:10:00,69.73,70.02,69.73,69.92,22703.0,58.359,58.6017,58.359,58.518,22703.0
2021-02-03 10:15:00,69.92,69.96,69.81,69.86,15040.0,58.518,58.5515,58.4259,58.4678,15040.0
2021-02-03 10:20:00,69.9,69.99,69.77,69.98,11430.0,58.5012,58.5766,58.3924,58.5682,11430.0
2021-02-03 10:25:00,70.0,70.05,69.82,69.84,12709.0,58.5849,58.6268,58.4343,58.451,12709.0
2021-02-03 10:30:00,69.72,69.77,69.36,69.41,13819.0,58.3506,58.3924,58.0493,58.0912,13819.0
2021-02-03 10:35:00,69.47,69.48,69.11,69.16,15425.0,58.1414,58.1497,57.8401,57.8819,15425.0
2021-02-03 10:40:00,69.17,69.5,69.12,69.46,24171.0,57.8903,58.1665,57.8484,58.133,24171.0
2021-02-03 10:45:00,69.48,69.69,69.38,69.59,18307.0,58.1497,58.3255,58.066,58.2418,18307.0
2021-02-03 10:50:00,69.52,70.29,69.48,70.19,31631.0,58.1832,58.8277,58.1497,58.744,31631.0
2021-02-03 10:55:00,70.15,70.23,70.01,70.05,13653.0,58.7105,58.7774,58.5933,58.6268,13653.0
2021-02-03 11:00:00,70.04,70.2,70.01,70.07,13533.0,58.6184,58.7523,58.5933,58.6435,13533.0
2021-02-03 11:05:00,70.07,70.29,69.87,70.25,28394.0,58.6435,58.8277,58.4761,58.7942,28394.0
2021-02-03 11:10:00,70.22,70.26,70.06,70.1,24494.0,58.7691,58.8025,58.6352,58.6686,24494.0
2021-02-03 11:15:00,70.09,70.09,69.7,69.8,28183.0,58.6603,58.6603,58.3339,58.4176,28183.0
2021-02-03 11:20:00,69.8,69.96,69.77,69.91,41079.0,58.4176,58.5515,58.3924,58.5096,41079.0
2021-02-03 11:25:00,69.88,69.88,69.67,69.72,11816.0,58.4845,58.4845,58.3088,58.3506,11816.0
2021-02-03 11:30:00,69.76,69.86,69.71,69.84,17742.0,58.3841,58.4678,58.3422,58.451,17742.0
2021-02-03 11:35:00,69.86,70.03,69.81,70.0,15901.0,58.4678,58.61,58.4259,58.5849,15901.0
2021-02-03 11:40:00,69.99,70.23,69.9,70.23,22667.0,58.5766,58.7774,58.5012,58.7774,22667.0
2021-02-03 11:45:00,70.22,70.56,70.2,70.52,21403.0,58.7691,59.0536,58.7523,59.0201,21403.0
2021-02-03 11:50:00,70.5,70.71,70.48,70.69,10900.0,59.0034,59.1792,58.9867,59.1624,10900.0
2021-02-03 11:55:00,70.66,70.66,70.43,70.46,7273.0,59.1373,59.1373,58.9448,58.9699,7273.0
2021-02-03 12:00:00,70.45,70.5,70.36,70.41,14976.0,58.9616,59.0034,58.8862,58.9281,14976.0
2021-02-03 12:05:00,70.44,70.44,70.16,70.22,10164.0,58.9532,58.9532,58.7189,58.7691,10164.0
2021-02-03 12:10:00,70.21,70.36,70.19,70.32,11224.0,58.7607,58.8862,58.744,58.8528,11224.0
2021-02-03 12:15:00,70.32,70.58,70.29,70.49,10981.0,58.8528,59.0704,58.8277,58.995,10981.0
2021-02-03 12:20:00,70.48,70.63,70.45,70.51,13128.0,58.9867,59.1122,58.9616,59.0118,13128.0
2021-02-03 12:25:00,70.5,70.65,70.49,70.6,8586.0,59.0034,59.1289,58.995,59.0871,8586.0
2021-02-03 12:30:00,70.62,70.64,70.48,70.55,23402.0,59.1038,59.1206,58.9867,59.0453,23402.0
2021-02-03 12:35:00,70.52,70.67,70.46,70.66,13822.0,59.0201,59.1457,58.9699,59.1373,13822.0
2021-02-03 12:40:00,70.67,70.91,70.67,70.9,21174.0,59.1457,59.3465,59.1457,59.3382,21174.0
2021-02-03 12:45:00,70.92,71.04,70.88,70.91,25649.0,59.3549,59.4553,59.3214,59.3465,25649.0
2021-02-03 12:50:00,70.93,71.08,70.93,70.99,16626.0,59.3633,59.4888,59.3633,59.4135,16626.0
2021-02-03 12:55:00,70.99,71.0,70.64,70.69,13920.0,59.4135,59.4219,59.1206,59.1624,13920.0
2021-02-03 13:00:00,70.71,70.73,70.56,70.69,14761.0,59.1792,59.1959,59.0536,59.1624,14761.0
2021-02-03 13:05:00,70.71,70.87,70.68,70.77,12745.0,59.1792,59.3131,59.1541,59.2294,12745.0
2021-02-03 13:10:00,70.76,70.77,70.59,70.68,8502.0,59.221,59.2294,59.0787,59.1541,8502.0
2021-02-03 13:15:00,70.69,70.71,70.59,70.59,6679.0,59.1624,59.1792,59.0787,59.0787,6679.0
2021-02-03 13:20:00,70.52,70.53,70.35,70.37,14252.0,59.0201,59.0285,58.8779,58.8946,14252.0
2021-02-03 13:25:00,70.37,70.46,70.28,70.38,20303.0,58.8946,58.9699,58.8193,58.903,20303.0
2021-02-03 13:30:00,70.34,70.53,70.3,70.39,13343.0,58.8695,59.0285,58.836,58.9113,13343.0
2021-02-03 13:35:00,70.35,70.57,70.35,70.54,13031.0,58.8779,59.062,58.8779,59.0369,13031.0
2021-02-03 13:40:00,70.51,70.62,70.46,70.6,13286.0,59.0118,59.1038,58.9699,59.0871,13286.0
2021-02-03 13:45:00,70.56,70.64,70.53,70.64,8300.0,59.0536,59.1206,59.0285,59.1206,8300.0
2021-02-03 13:50:00,70.66,70.73,70.63,70.68,9322.0,59.1373,59.1959,59.1122,59.1541,9322.0
2021-02-03 13:55:00,70.68,70.76,70.63,70.66,10242.0,59.1541,59.221,59.1122,59.1373,10242.0
2021-02-03 14:00:00,70.66,70.88,70.66,70.8,10937.0,59.1373,59.3214,59.1373,59.2545,10937.0
2021-02-03 14:05:00,70.78,70.89,70.75,70.8,38931.0,59.2377,59.3298,59.2126,59.2545,38931.0
2021-02-03 14:10:00,70.81,70.83,70.64,70.67,21453.0,59.2629,59.2796,59.1206,59.1457,21453.0
2021-02-03 14:15:00,70.67,70.99,70.62,70.99,29412.0,59.1457,59.4135,59.1038,59.4135,29412.0
2021-02-03 14:20:00,70.99,71.0,70.86,70.88,29132.0,59.4135,59.4219,59.3047,59.3214,29132.0
2021-02-03 14:25:00,70.86,70.88,70.75,70.84,16467.0,59.3047,59.3214,59.2126,59.288,16467.0
2021-02-03 14:30:00,70.87,71.03,70.83,70.99,10777.0,59.3131,59.447,59.2796,59.4135,10777.0
2021-02-03 14:35:00,71.02,71.15,71.01,71.14,17459.0,59.4386,59.5474,59.4302,59.539,17459.0
2021-02-03 14:40:00,71.14,71.25,71.13,71.22,15005.0,59.539,59.6311,59.5307,59.606,15005.0
2021-02-03 14:45:00,71.23,71.31,71.18,71.22,17986.0,59.6144,59.6813,59.5725,59.606,17986.0
2021-02-03 14:50:00,71.22,71.22,71.08,71.2,13859.0,59.606,59.606,59.4888,59.5893,13859.0
2021-02-03 14:55:00,71.17,71.37,71.17,71.29,16162.0,59.5641,59.7315,59.5641,59.6646,16162.0
2021-02-03 15:00:00,71.3,71.39,71.16,71.16,16586.0,59.6729,59.7483,59.5558,59.5558,16586.0
2021-02-03 15:05:00,71.17,71.19,71.03,71.03,17077.0,59.5641,59.5809,59.447,59.447,17077.0
2021-02-03 15:10:00,71.04,71.13,70.91,71.04,13659.0,59.4553,59.5307,59.3465,59.4553,13659.0
2021-02-03 15:15:00,71.05,71.28,71.03,71.07,20895.0,59.4637,59.6562,59.447,59.4805,20895.0
2021-02-03 15:20:00,71.08,71.15,70.94,70.94,26645.0,59.4888,59.5474,59.3717,59.3717,26645.0
2021-02-03 15:25:00,70.93,71.12,70.86,70.94,19226.0,59.3633,59.5223,59.3047,59.3717,19226.0
2021-02-03 15:30:00,70.94,71.06,70.85,71.06,35053.0,59.3717,59.4721,59.2963,59.4721,35053.0
2021-02-03 15:35:00,71.06,71.09,70.84,70.9,20205.0,59.4721,59.4972,59.288,59.3382,20205.0
2021-02-03 15:40:00,70.91,71.05,70.88,70.92,23543.0,59.3465,59.4637,59.3214,59.3549,23543.0
2021-02-03 15:45:00,70.92,71.2,70.92,71.16,44855.0,59.3549,59.5893,59.3549,59.5558,44855.0
2021-02-03 15:50:00,71.2,71.36,71.18,71.22,55639.0,59.5893,59.7232,59.5725,59.606,55639.0
2021-02-03 15:55:00,71.21,71.32,71.09,71.28,148141.0,59.5976,59.6897,59.4972,59.6562,148141.0
2021-02-04 09:30:00,71.56,72.6,71.33,72.3,75145.0,59.8905,60.761,59.6981,60.5099,75145.0
2021-02-04 09:35:00,72.23,72.38,71.82,71.83,31372.0,60.4513,60.5768,60.1082,60.1165,31372.0
2021-02-04 09:40:00,71.89,71.99,71.36,71.37,34835.0,60.1667,60.2504,59.7232,59.7315,34835.0
2021-02-04 09:45:00,71.4,71.55,71.16,71.55,37299.0,59.7566,59.8822,59.5558,59.8822,37299.0
2021-02-04 09:50:00,71.56,71.71,71.34,71.5,20556.0,59.8905,60.0161,59.7064,59.8403,20556.0
2021-02-04 09:55:00,71.51,71.89,71.51,71.86,10974.0,59.8487,60.1667,59.8487,60.1416,10974.0
2021-02-04 10:00:00,71.86,71.95,71.66,71.83,24367.0,60.1416,60.217,59.9742,60.1165,24367.0
2021-02-04 10:05:00,71.83,72.0,71.72,71.95,16242.0,60.1165,60.2588,60.0245,60.217,16242.0
2021-02-04 10:10:00,71.86,71.91,71.48,71.57,16589.0,60.1416,60.1835,59.8236,59.8989,16589.0
2021-02-04 10:15:00,71.55,71.68,71.44,71.49,13033.0,59.8822,59.991,59.7901,59.832,13033.0
2021-02-04 10:20:00,71.46,71.46,71.24,71.28,10955.0,59.8069,59.8069,59.6227,59.6562,10955.0
2021-02-04 10:25:00,71.27,71.32,70.73,70.77,15357.0,59.6478,59.6897,59.1959,59.2294,15357.0
2021-02-04 10:30:00,70.8,71.13,70.79,71.02,16942.0,59.2545,59.5307,59.2461,59.4386,16942.0
2021-02-04 10:35:00,70.95,71.1,70.86,71.1,13153.0,59.38,59.5056,59.3047,59.5056,13153.0
2021-02-04 10:40:00,71.14,71.21,71.05,71.13,16425.0,59.539,59.5976,59.4637,59.5307,16425.0
2021-02-04 10:45:00,71.15,71.29,71.12,71.28,9305.0,59.5474,59.6646,59.5223,59.6562,9305.0
2021-02-04 10:50:00,71.28,71.34,71.21,71.28,8571.0,59.6562,59.7064,59.5976,59.6562,8571.0
2021-02-04 10:55:00,71.19,71.41,71.09,71.34,9455.0,59.5809,59.765,59.4972,59.7064,9455.0
2021-02-04 11:00:00,71.34,71.45,71.22,71.45,13915.0,59.7064,59.7985,59.606,59.7985,13915.0
2021-02-04 11:05:00,71.45,71.55,71.35,71.45,8529.0,59.7985,59.8822,59.7148,59.7985,8529.0
2021-02-04 11:10:00,71.47,71.65,71.44,71.51,14673.0,59.8152,59.9659,59.7901,59.8487,14673.0
2021-02-04 11:15:00,71.5,71.53,71.37,71.52,9044.0,59.8403,59.8654,59.7315,59.8571,9044.0
2021-02-04 11:20:00,71.54,71.83,71.48,71.83,17149.0,59.8738,60.1165,59.8236,60.1165,17149.0
2021-02-04 11:25:00,71.8,71.82,71.61,71.74,9880.0,60.0914,60.1082,59.9324,60.0412,9880.0
2021-02-04 11:30:00,71.72,71.76,71.55,71.76,12345.0,60.0245,60.0579,59.8822,60.0579,12345.0
2021-02-04 11:35:00,71.81,71.81,71.64,71.64,9563.0,60.0998,60.0998,59.9575,59.9575,9563.0
2021-02-04 11:40:00,71.69,71.89,71.68,71.86,9808.0,59.9993,60.1667,59.991,60.1416,9808.0
2021-02-04 11:45:00,71.82,71.89,71.79,71.89,11038.0,60.1082,60.1667,60.083,60.1667,11038.0
2021-02-04 11:50:00,71.88,71.91,71.77,71.86,10772.0,60.1584,60.1835,60.0663,60.1416,10772.0
2021-02-04 11:55:00,71.84,71.93,71.72,71.83,18806.0,60.1249,60.2002,60.0245,60.1165,18806.0
2021-02-04 12:00:00,71.82,71.82,71.58,71.7,11046.0,60.1082,60.1082,59.9073,60.0077,11046.0
2021-02-04 12:05:00,71.68,71.7,71.58,71.63,7013.0,59.991,60.0077,59.9073,59.9491,7013.0
2021-02-04 12:10:00,71.65,71.65,71.56,71.62,7627.0,59.9659,59.9659,59.8905,59.9408,7627.0
2021-02-04 12:15:00,71.63,71.63,71.53,71.54,8057.0,59.9491,59.9491,59.8654,59.8738,8057.0
2021-02-04 12:20:00,71.55,71.68,71.52,71.68,9350.0,59.8822,59.991,59.8571,59.991,9350.0
2021-02-04 12:25:00,71.7,71.72,71.64,71.72,8232.0,60.0077,60.0245,59.9575,60.0245,8232.0
2021-02-04 12:30:00,71.71,71.73,71.47,71.49,20942.0,60.0161,60.0328,59.8152,59.832,20942.0
2021-02-04 12:35:00,71.49,71.67,71.48,71.57,39057.0,59.832,59.9826,59.8236,59.8989,39057.0
2021-02-04 12:40:00,71.58,71.61,71.39,71.55,12487.0,59.9073,59.9324,59.7483,59.8822,12487.0
2021-02-04 12:45:00,71.57,71.61,71.49,71.56,18908.0,59.8989,59.9324,59.832,59.8905,18908.0
2021-02-04 12:50:00,71.56,71.56,71.35,71.35,11229.0,59.8905,59.8905,59.7148,59.7148,11229.0
2021-02-04 12:55:00,71.34,71.41,71.27,71.39,9077.0,59.7064,59.765,59.6478,59.7483,9077.0
2021-02-04 13:00:00,71.39,71.42,71.36,71.38,5176.0,59.7483,59.7734,59.7232,59.7399,5176.0
2021-02-04 13:05:00,71.39,71.58,71.39,71.53,10373.0,59.7483,59.9073,59.7483,59.8654,10373.0
2021-02-04 13:10:00,71.58,71.6,71.5,71.6,6663.0,59.9073,59.924,59.8403,59.924,6663.0
2021-02-04 13:15:00,71.59,71.62,71.53,71.59,10800.0,59.9157,59.9408,59.8654,59.9157,10800.0
2021-02-04 13:20:00,71.6,71.65,71.59,71.64,15828.0,59.924,59.9659,59.9157,59.9575,15828.0
2021-02-04 13:25:00,71.65,71.65,71.48,71.51,6718.0,59.9659,59.9659,59.8236,59.8487,6718.0
2021-02-04 13:30:00,71.51,71.54,71.43,71.49,11187.0,59.8487,59.8738,59.7817,59.832,11187.0
2021-02-04 13:35:00,71.53,71.72,71.5,71.64,7534.0,59.8654,60.0245,59.8403,59.9575,7534.0
2021-02-04 13:40:00,71.65,71.66,71.53,71.62,6977.0,59.9659,59.9742,59.8654,59.9408,6977.0
2021-02-04 13:45:00,71.6,71.6,71.43,71.53,13042.0,59.924,59.924,59.7817,59.8654,13042.0
2021-02-04 13:50:00,71.51,71.55,71.46,71.48,6678.0,59.8487,59.8822,59.8069,59.8236,6678.0
2021-02-04 13:55:00,71.45,71.52,71.44,71.5,4725.0,59.7985,59.8571,59.7901,59.8403,4725.0
2021-02-04 14:00:00,71.48,71.6,71.45,71.6,6246.0,59.8236,59.924,59.7985,59.924,6246.0
2021-02-04 14:05:00,71.58,71.58,71.38,71.4,11649.0,59.9073,59.9073,59.7399,59.7566,11649.0
2021-02-04 14:10:00,71.39,71.53,71.39,71.5,12858.0,59.7483,59.8654,59.7483,59.8403,12858.0
2021-02-04 14:15:00,71.5,71.55,71.44,71.53,19073.0,59.8403,59.8822,59.7901,59.8654,19073.0
2021-02-04 14:20:00,71.52,71.58,71.5,71.56,7479.0,59.8571,59.9073,59.8403,59.8905,7479.0
2021-02-04 14:25:00,71.57,71.75,71.53,71.74,7207.0,59.8989,60.0496,59.8654,60.0412,7207.0
2021-02-04 14:30:00,71.73,71.9,71.72,71.88,10349.0,60.0328,60.1751,60.0245,60.1584,10349.0
2021-02-04 14:35:00,71.88,71.95,71.83,71.86,12208.0,60.1584,60.217,60.1165,60.1416,12208.0
2021-02-04 14:40:00,71.88,71.93,71.81,71.92,9023.0,60.1584,60.2002,60.0998,60.1918,9023.0
2021-02-04 14:45:00,71.9,71.95,71.83,71.95,7303.0,60.1751,60.217,60.1165,60.217,7303.0
2021-02-04 14:50:00,71.96,72.04,71.89,71.94,14909.0,60.2253,60.2923,60.1667,60.2086,14909.0
2021-02-04 14:55:00,71.94,72.06,71.89,71.96,14837.0,60.2086,60.309,60.1667,60.2253,14837.0
2021-02-04 15:00:00,71.92,71.96,71.87,71.9,12482.0,60.1918,60.2253,60.15,60.1751,12482.0
2021-02-04 15:05:00,71.88,71.88,71.78,71.8,14705.0,60.1584,60.1584,60.0747,60.0914,14705.0
2021-02-04 15:10:00,71.8,71.81,71.61,71.65,20402.0,60.0914,60.0998,59.9324,59.9659,20402.0
2021-02-04 15:15:00,71.67,71.67,71.57,71.59,15970.0,59.9826,59.9826,59.8989,59.9157,15970.0
2021-02-04 15:20:00,71.53,71.56,71.44,71.44,21906.0,59.8654,59.8905,59.7901,59.7901,21906.0
2021-02-04 15:25:00,71.44,71.61,71.39,71.59,32389.0,59.7901,59.9324,59.7483,59.9157,32389.0
2021-02-04 15:30:00,71.56,71.6,71.44,71.45,17230.0,59.8905,59.924,59.7901,59.7985,17230.0
2021-02-04 15:35:00,71.46,71.56,71.39,71.55,20894.0,59.8069,59.8905,59.7483,59.8822,20894.0
2021-02-04 15:40:00,71.55,71.67,71.54,71.63,38639.0,59.8822,59.9826,59.8738,59.9491,38639.0
2021-02-04 15:45:00,71.63,71.76,71.63,71.69,43856.0,59.9491,60.0579,59.9491,59.9993,43856.0
2021-02-04 15:50:00,71.67,71.71,71.58,71.67,58560.0,59.9826,60.0161,59.9073,59.9826,58560.0
2021-02-04 15:55:00,71.67,71.98,71.65,71.93,86961.0,59.9826,60.2421,59.9659,60.2002,86961.0
2021-02-05 09:30:00,73.15,73.51,72.77,73.17,76370.0,61.2213,61.5226,60.9032,61.238,76370.0
2021-02-05 09:35:00,73.17,73.17,72.72,72.95,25108.0,61.238,61.238,60.8614,61.0539,25108.0
2021-02-05 09:40:00,73.0,73.35,72.95,73.09,16635.0,61.0957,61.3886,61.0539,61.171,16635.0
2021-02-05 09:45:00,73.06,73.09,72.65,72.89,15418.0,61.1459,61.171,60.8028,61.0037,15418.0
2021-02-05 09:50:00,72.91,73.06,72.77,73.03,42823.0,61.0204,61.1459,60.9032,61.1208,42823.0
2021-02-05 09:55:00,73.05,73.05,72.64,72.66,11731.0,61.1376,61.1376,60.7944,60.8112,11731.0
2021-02-05 10:00:00,72.67,72.91,72.56,72.83,19750.0,60.8195,61.0204,60.7275,60.9534,19750.0
2021-02-05 10:05:00,72.81,72.84,72.49,72.59,16649.0,60.9367,60.9618,60.6689,60.7526,16649.0
2021-02-05 10:10:00,72.56,72.65,72.17,72.23,26713.0,60.7275,60.8028,60.4011,60.4513,26713.0
2021-02-05 10:15:00,72.22,72.31,72.0,72.01,22203.0,60.4429,60.5182,60.2588,60.2672,22203.0
2021-02-05 10:20:00,72.02,72.32,71.9,72.32,25719.0,60.2755,60.5266,60.1751,60.5266,25719.0
2021-02-05 10:25:00,72.33,72.71,72.31,72.71,16119.0,60.535,60.853,60.5182,60.853,16119.0
2021-02-05 10:30:00,72.7,72.95,72.62,72.73,47989.0,60.8446,61.0539,60.7777,60.8698,47989.0
2021-02-05 10:35:00,72.73,72.82,72.63,72.7,36864.0,60.8698,60.9451,60.7861,60.8446,36864.0
2021-02-05 10:40:00,72.72,72.78,72.65,72.67,18296.0,60.8614,60.9116,60.8028,60.8195,18296.0
2021-02-05 10:45:00,72.67,72.69,72.53,72.6,8740.0,60.8195,60.8363,60.7024,60.761,8740.0
2021-02-05 10:50:00,72.61,72.65,72.16,72.22,9987.0,60.7693,60.8028,60.3927,60.4429,9987.0
2021-02-05 10:55:00,72.23,72.48,72.23,72.31,23934.0,60.4513,60.6605,60.4513,60.5182,23934.0
2021-02-05 11:00:00,72.34,72.37,72.18,72.22,11270.0,60.5434,60.5685,60.4094,60.4429,11270.0
2021-02-05 11:05:00,72.22,72.35,72.18,72.23,11008.0,60.4429,60.5517,60.4094,60.4513,11008.0
2021-02-05 11:10:00,72.23,72.3,72.16,72.27,10348.0,60.4513,60.5099,60.3927,60.4848,10348.0
2021-02-05 11:15:00,72.23,72.25,72.07,72.1,12420.0,60.4513,60.468,60.3174,60.3425,12420.0
2021-02-05 11:20:00,72.1,72.25,72.02,72.22,17117.0,60.3425,60.468,60.2755,60.4429,17117.0
2021-02-05 11:25:00,72.2,72.34,72.14,72.32,15286.0,60.4262,60.5434,60.376,60.5266,15286.0
2021-02-05 11:30:00,72.31,72.34,72.01,72.05,8564.0,60.5182,60.5434,60.2672,60.3006,8564.0
2021-02-05 11:35:00,72.0,72.03,71.83,71.89,12117.0,60.2588,60.2839,60.1165,60.1667,12117.0
2021-02-05 11:40:00,71.87,71.97,71.84,71.88,9678.0,60.15,60.2337,60.1249,60.1584,9678.0
2021-02-05 11:45:00,71.89,71.89,71.71,71.8,20233.0,60.1667,60.1667,60.0161,60.0914,20233.0
2021-02-05 11:50:00,71.8,71.8,71.56,71.57,12753.0,60.0914,60.0914,59.8905,59.8989,12753.0
2021-02-05 11:55:00,71.58,71.7,71.55,71.65,21328.0,59.9073,60.0077,59.8822,59.9659,21328.0
2021-02-05 12:00:00,71.58,71.76,71.57,71.73,14263.0,59.9073,60.0579,59.8989,60.0328,14263.0
2021-02-05 12:05:00,71.76,71.85,71.76,71.83,15538.0,60.0579,60.1333,60.0579,60.1165,15538.0
2021-02-05 12:10:00,71.82,72.06,71.82,71.97,21612.0,60.1082,60.309,60.1082,60.2337,21612.0
2021-02-05 12:15:00,71.97,72.09,71.93,72.05,13852.0,60.2337,60.3341,60.2002,60.3006,13852.0
2021-02-05 12:20:00,72.03,72.09,71.97,71.97,12813.0,60.2839,60.3341,60.2337,60.2337,12813.0
2021-02-05 12:25:00,71.96,71.99,71.92,71.96,9508.0,60.2253,60.2504,60.1918,60.2253,9508.0
2021-02-05 12:30:00,71.96,71.97,71.85,71.86,3978.0,60.2253,60.2337,60.1333,60.1416,3978.0
2021-02-05 12:35:00,71.87,71.87,71.74,71.78,5962.0,60.15,60.15,60.0412,60.0747,5962.0
2021-02-05 12:40:00,71.74,71.81,71.7,71.81,10343.0,60.0412,60.0998,60.0077,60.0998,10343.0
2021-02-05 12:45:00,71.8,71.81,71.59,71.65,22249.0,60.0914,60.0998,59.9157,59.9659,22249.0
2021-02-05 12:50:00,71.63,71.8,71.62,71.77,7107.0,59.9491,60.0914,59.9408,60.0663,7107.0
2021-02-05 12:55:00,71.77,71.78,71.69,71.73,6426.0,60.0663,60.0747,59.9993,60.0328,6426.0
2021-02-05 13:00:00,71.72,71.74,71.66,71.69,8862.0,60.0245,60.0412,59.9742,59.9993,8862.0
2021-02-05 13:05:00,71.67,71.67,71.47,71.47,16217.0,59.9826,59.9826,59.8152,59.8152,16217.0
2021-02-05 13:10:00,71.5,71.56,71.45,71.47,10519.0,59.8403,59.8905,59.7985,59.8152,10519.0
2021-02-05 13:15:00,71.49,71.53,71.45,71.53,11299.0,59.832,59.8654,59.7985,59.8654,11299.0
2021-02-05 13:20:00,71.54,71.54,71.42,71.5,10137.0,59.8738,59.8738,59.7734,59.8403,10137.0
2021-02-05 13:25:00,71.49,71.68,71.47,71.55,9890.0,59.832,59.991,59.8152,59.8822,9890.0
2021-02-05 13:30:00,71.59,71.65,71.57,71.65,5681.0,59.9157,59.9659,59.8989,59.9659,5681.0
2021-02-05 13:35:00,71.66,71.7,71.55,71.58,9494.0,59.9742,60.0077,59.8822,59.9073,9494.0
2021-02-05 13:40:00,71.55,71.55,71.35,71.37,10696.0,59.8822,59.8822,59.7148,59.7315,10696.0
2021-02-05 13:45:00,71.38,71.56,71.38,71.56,8379.0,59.7399,59.8905,59.7399,59.8905,8379.0
2021-02-05 13:50:00,71.56,71.73,71.5,71.73,6369.0,59.8905,60.0328,59.8403,60.0328,6369.0
2021-02-05 13:55:00,71.74,71.77,71.69,71.69,24891.0,60.0412,60.0663,59.9993,59.9993,24891.0
2021-02-05 14:00:00,71.68,71.82,71.68,71.81,7043.0,59.991,60.1082,59.991,60.0998,7043.0
2021-02-05 14:05:00,71.84,71.93,71.83,71.9,12535.0,60.1249,60.2002,60.1165,60.1751,12535.0
2021-02-05 14:10:00,71.91,72.0,71.91,72.0,6804.0,60.1835,60.2588,60.1835,60.2588,6804.0
2021-02-05 14:15:00,72.02,72.03,71.92,71.99,8589.0,60.2755,60.2839,60.1918,60.2504,8589.0
2021-02-05 14:20:00,71.98,72.05,71.84,71.85,20309.0,60.2421,60.3006,60.1249,60.1333,20309.0
2021-02-05 14:25:00,71.88,71.9,71.75,71.79,22974.0,60.1584,60.1751,60.0496,60.083,22974.0
2021-02-05 14:30:00,71.79,71.99,71.79,71.97,13829.0,60.083,60.2504,60.083,60.2337,13829.0
2021-02-05 14:35:00,71.98,72.1,71.96,72.07,11054.0,60.2421,60.3425,60.2253,60.3174,11054.0
2021-02-05 14:40:00,72.05,72.08,72.02,72.04,14145.0,60.3006,60.3258,60.2755,60.2923,14145.0
2021-02-05 14:45:00,72.04,72.11,71.96,72.08,18985.0,60.2923,60.3509,60.2253,60.3258,18985.0
2021-02-05 14:50:00,72.09,72.1,71.96,72.0,18264.0,60.3341,60.3425,60.2253,60.2588,18264.0
2021-02-05 14:55:00,71.99,72.18,71.98,72.18,17743.0,60.2504,60.4094,60.2421,60.4094,17743.0
2021-02-05 15:00:00,72.15,72.22,72.06,72.17,18011.0,60.3843,60.4429,60.309,60.4011,18011.0
2021-02-05 15:05:00,72.17,72.17,72.06,72.08,14471.0,60.4011,60.4011,60.309,60.3258,14471.0
2021-02-05 15:10:00,72.09,72.11,71.98,72.06,15911.0,60.3341,60.3509,60.2421,60.309,15911.0
2021-02-05 15:15:00,72.06,72.11,72.03,72.03,16176.0,60.309,60.3509,60.2839,60.2839,16176.0
2021-02-05 15:20:00,72.02,72.06,71.94,71.94,16026.0,60.2755,60.309,60.2086,60.2086,16026.0
2021-02-05 15:25:00,71.92,71.95,71.88,71.9,11929.0,60.1918,60.217,60.1584,60.1751,11929.0
2021-02-05 15:30:00,71.9,72.06,71.9,72.01,16411.0,60.1751,60.309,60.1751,60.2672,16411.0
2021-02-05 15:35:00,72.02,72.22,72.01,72.09,31827.0,60.2755,60.4429,60.2672,60.3341,31827.0
2021-02-05 15:40:00,72.09,72.09,71.99,72.05,34690.0,60.3341,60.3341,60.2504,60.3006,34690.0
2021-02-05 15:45:00,72.05,72.14,72.05,72.09,25510.0,60.3006,60.376,60.3006,60.3341,25510.0
2021-02-05 15:50:00,72.1,72.12,71.91,72.0,35062.0,60.3425,60.3592,60.1835,60.2588,35062.0
2021-02-05 15:55:00,72.01,72.08,71.91,72.04,148032.0,60.2672,60.3258,60.1835,60.2923,148032.0
2021-02-08 09:30:00,72.8,73.15,72.55,72.95,52368.0,60.9283,61.2213,60.7191,61.0539,52368.0
2021-02-08 09:35:00,72.9,73.14,72.72,72.92,20188.0,61.012,61.2129,60.8614,61.0288,20188.0
2021-02-08 09:40:00,72.86,73.18,72.86,73.13,16579.0,60.9786,61.2464,60.9786,61.2045,16579.0
2021-02-08 09:45:00,73.2,73.56,73.12,73.3,45429.0,61.2631,61.5644,61.1962,61.3468,45429.0
2021-02-08 09:50:00,73.32,73.55,73.32,73.51,12350.0,61.3635,61.556,61.3635,61.5226,12350.0
2021-02-08 09:55:00,73.55,73.81,73.55,73.65,21097.0,61.556,61.7736,61.556,61.6397,21097.0
2021-02-08 10:00:00,73.67,73.81,73.52,73.63,12584.0,61.6565,61.7736,61.5309,61.623,12584.0
2021-02-08 10:05:00,73.62,73.7,73.53,73.65,7047.0,61.6146,61.6816,61.5393,61.6397,7047.0
2021-02-08 10:10:00,73.65,73.82,73.59,73.81,16835.0,61.6397,61.782,61.5895,61.7736,16835.0
2021-02-08 10:15:00,73.83,74.09,73.82,73.98,41641.0,61.7904,62.008,61.782,61.9159,41641.0
2021-02-08 10:20:00,73.96,74.22,73.85,74.12,12562.0,61.8992,62.1168,61.8071,62.0331,12562.0
2021-02-08 10:25:00,74.11,74.38,74.07,74.34,23712.0,62.0247,62.2507,61.9912,62.2172,23712.0
2021-02-08 10:30:00,74.33,74.48,74.09,74.37,38668.0,62.2088,62.3344,62.008,62.2423,38668.0
2021-02-08 10:35:00,74.37,74.42,74.12,74.15,17319.0,62.2423,62.2842,62.0331,62.0582,17319.0
2021-02-08 10:40:00,74.18,74.31,74.12,74.27,20963.0,62.0833,62.1921,62.0331,62.1586,20963.0
2021-02-08 10:45:00,74.31,74.48,74.31,74.45,13171.0,62.1921,62.3344,62.1921,62.3093,13171.0
2021-02-08 10:50:00,74.41,74.48,74.15,74.25,13296.0,62.2758,62.3344,62.0582,62.1419,13296.0
2021-02-08 10:55:00,74.23,74.26,73.89,73.95,16960.0,62.1251,62.1503,61.8406,61.8908,16960.0
2021-02-08 11:00:00,73.94,74.24,73.87,74.23,26212.0,61.8824,62.1335,61.8239,62.1251,26212.0
2021-02-08 11:05:00,74.24,74.43,74.2,74.43,21988.0,62.1335,62.2925,62.1,62.2925,21988.0
2021-02-08 11:10:00,74.42,74.42,74.17,74.22,11278.0,62.2842,62.2842,62.0749,62.1168,11278.0
2021-02-08 11:15:00,74.23,74.36,74.2,74.36,14065.0,62.1251,62.2339,62.1,62.2339,14065.0
2021-02-08 11:20:00,74.35,74.52,74.33,74.5,15541.0,62.2256,62.3679,62.2088,62.3511,15541.0
2021-02-08 11:25:00,74.52,74.58,74.38,74.49,12577.0,62.3679,62.4181,62.2507,62.3427,12577.0
2021-02-08 11:30:00,74.5,74.62,74.32,74.45,13232.0,62.3511,62.4515,62.2005,62.3093,13232.0
2021-02-08 11:35:00,74.45,74.54,74.31,74.53,16853.0,62.3093,62.3846,62.1921,62.3762,16853.0
2021-02-08 11:40:00,74.53,74.54,74.2,74.22,9673.0,62.3762,62.3846,62.1,62.1168,9673.0
2021-02-08 11:45:00,74.2,74.43,74.19,74.37,8100.0,62.1,62.2925,62.0917,62.2423,8100.0
2021-02-08 11:50:00,74.4,74.51,74.38,74.45,8046.0,62.2674,62.3595,62.2507,62.3093,8046.0
2021-02-08 11:55:00,74.47,74.53,74.4,74.47,11246.0,62.326,62.3762,62.2674,62.326,11246.0
2021-02-08 12:00:00,74.48,74.64,74.45,74.61,10362.0,62.3344,62.4683,62.3093,62.4432,10362.0
2021-02-08 12:05:00,74.59,74.7,74.58,74.67,20864.0,62.4264,62.5185,62.4181,62.4934,20864.0
2021-02-08 12:10:00,74.62,74.74,74.6,74.72,9003.0,62.4515,62.552,62.4348,62.5352,9003.0
2021-02-08 12:15:00,74.73,74.93,74.72,74.83,29063.0,62.5436,62.711,62.5352,62.6273,29063.0
2021-02-08 12:20:00,74.82,74.94,74.81,74.92,8275.0,62.6189,62.7194,62.6106,62.7026,8275.0
2021-02-08 12:25:00,74.92,75.16,74.87,75.14,45218.0,62.7026,62.9035,62.6608,62.8868,45218.0
2021-02-08 12:30:00,75.15,75.39,75.15,75.32,21937.0,62.8951,63.096,62.8951,63.0374,21937.0
2021-02-08 12:35:00,75.34,75.34,75.21,75.31,15106.0,63.0541,63.0541,62.9453,63.029,15106.0
2021-02-08 12:40:00,75.33,75.37,75.18,75.32,10940.0,63.0458,63.0792,62.9202,63.0374,10940.0
2021-02-08 12:45:00,75.28,75.35,75.24,75.27,7782.0,63.0039,63.0625,62.9704,62.9956,7782.0
2021-02-08 12:50:00,75.28,75.41,75.25,75.32,9537.0,63.0039,63.1127,62.9788,63.0374,9537.0
2021-02-08 12:55:00,75.34,75.48,75.34,75.45,19555.0,63.0541,63.1713,63.0541,63.1462,19555.0
2021-02-08 13:00:00,75.45,75.46,75.27,75.27,33429.0,63.1462,63.1546,62.9956,62.9956,33429.0
2021-02-08 13:05:00,75.27,75.5,75.19,75.47,13697.0,62.9956,63.188,62.9286,63.1629,13697.0
2021-02-08 13:10:00,75.49,75.68,75.47,75.57,24718.0,63.1797,63.3387,63.1629,63.2466,24718.0
2021-02-08 13:15:00,75.57,75.61,75.47,75.56,12378.0,63.2466,63.2801,63.1629,63.2383,12378.0
2021-02-08 13:20:00,75.5,75.55,75.43,75.5,13761.0,63.188,63.2299,63.1295,63.188,13761.0
2021-02-08 13:25:00,75.47,75.54,75.43,75.53,7490.0,63.1629,63.2215,63.1295,63.2132,7490.0
2021-02-08 13:30:00,75.51,75.58,75.48,75.55,9349.0,63.1964,63.255,63.1713,63.2299,9349.0
2021-02-08 13:35:00,75.52,75.53,75.31,75.4,31000.0,63.2048,63.2132,63.029,63.1044,31000.0
2021-02-08 13:40:00,75.41,75.58,75.4,75.53,12576.0,63.1127,63.255,63.1044,63.2132,12576.0
2021-02-08 13:45:00,75.53,75.69,75.51,75.67,22141.0,63.2132,63.3471,63.1964,63.3303,22141.0
2021-02-08 13:50:00,75.7,75.75,75.6,75.62,30177.0,63.3554,63.3973,63.2717,63.2885,30177.0
2021-02-08 13:55:00,75.62,75.74,75.52,75.53,45499.0,63.2885,63.3889,63.2048,63.2132,45499.0
2021-02-08 14:00:00,75.55,75.84,75.53,75.79,16393.0,63.2299,63.4726,63.2132,63.4308,16393.0
2021-02-08 14:05:00,75.77,75.92,75.73,75.84,12187.0,63.414,63.5396,63.3805,63.4726,12187.0
2021-02-08 14:10:00,75.83,75.94,75.8,75.94,16788.0,63.4642,63.5563,63.4391,63.5563,16788.0
2021-02-08 14:15:00,75.95,75.98,75.75,75.91,47037.0,63.5647,63.5898,63.3973,63.5312,47037.0
2021-02-08 14:20:00,75.9,76.0,75.85,75.94,11011.0,63.5228,63.6065,63.481,63.5563,11011.0
2021-02-08 14:25:00,75.94,75.98,75.87,75.94,14208.0,63.5563,63.5898,63.4977,63.5563,14208.0
2021-02-08 14:30:00,75.94,76.0,75.86,75.91,15579.0,63.5563,63.6065,63.4893,63.5312,15579.0
2021-02-08 14:35:00,75.92,75.97,75.88,75.94,10189.0,63.5396,63.5814,63.5061,63.5563,10189.0
2021-02-08 14:40:00,75.91,76.01,75.88,75.99,18123.0,63.5312,63.6149,63.5061,63.5981,18123.0
2021-02-08 14:45:00,75.94,76.14,75.94,76.03,22024.0,63.5563,63.7237,63.5563,63.6316,22024.0
2021-02-08 14:50:00,76.06,76.07,75.9,75.93,10939.0,63.6567,63.6651,63.5228,63.5479,10939.0
2021-02-08 14:55:00,75.92,76.12,75.87,75.98,20262.0,63.5396,63.7069,63.4977,63.5898,20262.0
2021-02-08 15:00:00,75.98,76.03,75.77,75.81,22780.0,63.5898,63.6316,63.414,63.4475,22780.0
2021-02-08 15:05:00,75.84,75.86,75.69,75.69,24954.0,63.4726,63.4893,63.3471,63.3471,24954.0
2021-02-08 15:10:00,75.69,75.73,75.63,75.66,18353.0,63.3471,63.3805,63.2968,63.322,18353.0
2021-02-08 15:15:00,75.65,75.74,75.62,75.63,18465.0,63.3136,63.3889,63.2885,63.2968,18465.0
2021-02-08 15:20:00,75.64,75.73,75.61,75.67,24706.0,63.3052,63.3805,63.2801,63.3303,24706.0
2021-02-08 15:25:00,75.65,75.7,75.59,75.68,25233.0,63.3136,63.3554,63.2634,63.3387,25233.0
2021-02-08 15:30:00,75.68,75.77,75.62,75.77,29532.0,63.3387,63.414,63.2885,63.414,29532.0
2021-02-08 15:35:00,75.79,75.85,75.75,75.8,17402.0,63.4308,63.481,63.3973,63.4391,17402.0
2021-02-08 15:40:00,75.78,75.89,75.77,75.87,32915.0,63.4224,63.5144,63.414,63.4977,32915.0
2021-02-08 15:45:00,75.87,75.94,75.79,75.8,31216.0,63.4977,63.5563,63.4308,63.4391,31216.0
2021-02-08 15:50:00,75.79,75.84,75.56,75.59,51424.0,63.4308,63.4726,63.2383,63.2634,51424.0
2021-02-08 15:55:00,75.59,75.88,75.55,75.86,194713.0,63.2634,63.5061,63.2299,63.4893,194713.0
2021-02-09 09:30:00,75.45,75.56,74.37,74.54,67761.0,63.1462,63.2383,62.2423,62.3846,67761.0
2021-02-09 09:35:00,74.53,74.57,74.09,74.16,16559.0,62.3762,62.4097,62.008,62.0666,16559.0
2021-02-09 09:40:00,74.12,74.53,73.84,74.53,38757.0,62.0331,62.3762,61.7987,62.3762,38757.0
2021-02-09 09:45:00,74.47,75.19,74.47,75.1,27357.0,62.326,62.9286,62.326,62.8533,27357.0
2021-02-09 09:50:00,75.12,75.5,74.97,75.37,25959.0,62.87,63.188,62.7445,63.0792,25959.0
2021-02-09 09:55:00,75.34,75.36,75.06,75.16,16571.0,63.0541,63.0709,62.8198,62.9035,16571.0
2021-02-09 10:00:00,75.16,75.16,74.74,74.74,19229.0,62.9035,62.9035,62.552,62.552,19229.0
2021-02-09 10:05:00,74.75,74.76,74.52,74.66,30258.0,62.5603,62.5687,62.3679,62.485,30258.0
2021-02-09 10:10:00,74.71,74.85,74.66,74.78,18616.0,62.5269,62.644,62.485,62.5855,18616.0
2021-02-09 10:15:00,74.78,74.83,74.53,74.8,21145.0,62.5855,62.6273,62.3762,62.6022,21145.0
2021-02-09 10:20:00,74.78,74.87,74.59,74.67,17421.0,62.5855,62.6608,62.4264,62.4934,17421.0
2021-02-09 10:25:00,74.67,75.05,74.67,75.02,13924.0,62.4934,62.8114,62.4934,62.7863,13924.0
2021-02-09 10:30:00,75.03,75.08,74.5,74.5,27882.0,62.7947,62.8365,62.3511,62.3511,27882.0
2021-02-09 10:35:00,74.47,74.69,74.34,74.58,35589.0,62.326,62.5101,62.2172,62.4181,35589.0
2021-02-09 10:40:00,74.6,74.71,74.45,74.59,11870.0,62.4348,62.5269,62.3093,62.4264,11870.0
2021-02-09 10:45:00,74.58,74.64,74.38,74.41,28542.0,62.4181,62.4683,62.2507,62.2758,28542.0
2021-02-09 10:50:00,74.41,74.78,74.33,74.77,26102.0,62.2758,62.5855,62.2088,62.5771,26102.0
2021-02-09 10:55:00,74.77,74.94,74.68,74.78,14226.0,62.5771,62.7194,62.5018,62.5855,14226.0
2021-02-09 11:00:00,74.76,74.77,74.57,74.62,5636.0,62.5687,62.5771,62.4097,62.4515,5636.0
2021-02-09 11:05:00,74.62,74.67,74.54,74.57,9147.0,62.4515,62.4934,62.3846,62.4097,9147.0
2021-02-09 11:10:00,74.6,74.65,74.53,74.61,9923.0,62.4348,62.4767,62.3762,62.4432,9923.0
2021-02-09 11:15:00,74.63,74.68,74.38,74.4,12802.0,62.4599,62.5018,62.2507,62.2674,12802.0
2021-02-09 11:20:00,74.38,74.54,74.36,74.46,20160.0,62.2507,62.3846,62.2339,62.3176,20160.0
2021-02-09 11:25:00,74.46,74.92,74.46,74.88,16351.0,62.3176,62.7026,62.3176,62.6691,16351.0
2021-02-09 11:30:00,74.94,74.95,74.69,74.75,15887.0,62.7194,62.7277,62.5101,62.5603,15887.0
2021-02-09 11:35:00,74.74,74.76,74.44,74.45,16953.0,62.552,62.5687,62.3009,62.3093,16953.0
2021-02-09 11:40:00,74.43,74.5,74.26,74.32,12559.0,62.2925,62.3511,62.1503,62.2005,12559.0
2021-02-09 11:45:00,74.33,74.53,74.32,74.52,15179.0,62.2088,62.3762,62.2005,62.3679,15179.0
2021-02-09 11:50:00,74.49,74.53,74.29,74.29,14561.0,62.3427,62.3762,62.1754,62.1754,14561.0
2021-02-09 11:55:00,74.29,74.36,74.2,74.27,15900.0,62.1754,62.2339,62.1,62.1586,15900.0
2021-02-09 12:00:00,74.27,74.43,74.2,74.42,8022.0,62.1586,62.2925,62.1,62.2842,8022.0
2021-02-09 12:05:00,74.46,74.5,74.29,74.5,11799.0,62.3176,62.3511,62.1754,62.3511,11799.0
2021-02-09 12:10:00,74.51,74.7,74.47,74.7,10450.0,62.3595,62.5185,62.326,62.5185,10450.0
2021-02-09 12:15:00,74.71,74.77,74.65,74.77,11386.0,62.5269,62.5771,62.4767,62.5771,11386.0
2021-02-09 12:20:00,74.77,74.77,74.71,74.74,21690.0,62.5771,62.5771,62.5269,62.552,21690.0
2021-02-09 12:25:00,74.74,74.85,74.72,74.8,11340.0,62.552,62.644,62.5352,62.6022,11340.0
2021-02-09 12:30:00,74.83,74.97,74.82,74.96,14975.0,62.6273,62.7445,62.6189,62.7361,14975.0
2021-02-09 12:35:00,74.96,75.09,74.88,75.09,26844.0,62.7361,62.8449,62.6691,62.8449,26844.0
2021-02-09 12:40:00,75.13,75.16,75.0,75.11,17943.0,62.8784,62.9035,62.7696,62.8616,17943.0
2021-02-09 12:45:00,75.09,75.18,75.02,75.03,6768.0,62.8449,62.9202,62.7863,62.7947,6768.0
2021-02-09 12:50:00,75.05,75.12,74.95,75.11,15258.0,62.8114,62.87,62.7277,62.8616,15258.0
2021-02-09 12:55:00,75.11,75.12,74.96,74.98,10515.0,62.8616,62.87,62.7361,62.7528,10515.0
2021-02-09 13:00:00,74.98,75.28,74.98,75.21,21665.0,62.7528,63.0039,62.7528,62.9453,21665.0
2021-02-09 13:05:00,75.2,75.25,75.06,75.11,16380.0,62.937,62.9788,62.8198,62.8616,16380.0
2021-02-09 13:10:00,75.12,75.24,75.09,75.2,14027.0,62.87,62.9704,62.8449,62.937,14027.0
2021-02-09 13:15:00,75.21,75.21,75.01,75.15,12198.0,62.9453,62.9453,62.7779,62.8951,12198.0
2021-02-09 13:20:00,75.16,75.16,74.85,74.87,12682.0,62.9035,62.9035,62.644,62.6608,12682.0
2021-02-09 13:25:00,74.84,74.96,74.82,74.86,27988.0,62.6357,62.7361,62.6189,62.6524,27988.0
2021-02-09 13:30:00,74.87,75.02,74.84,75.0,21189.0,62.6608,62.7863,62.6357,62.7696,21189.0
2021-02-09 13:35:00,75.01,75.17,75.0,75.16,13942.0,62.7779,62.9119,62.7696,62.9035,13942.0
2021-02-09 13:40:00,75.19,75.26,75.11,75.19,19890.0,62.9286,62.9872,62.8616,62.9286,19890.0
2021-02-09 13:45:00,75.19,75.29,75.16,75.27,22100.0,62.9286,63.0123,62.9035,62.9956,22100.0
2021-02-09 13:50:00,75.27,75.28,75.11,75.16,13624.0,62.9956,63.0039,62.8616,62.9035,13624.0
2021-02-09 13:55:00,75.16,75.23,75.15,75.21,12384.0,62.9035,62.9621,62.8951,62.9453,12384.0
2021-02-09 14:00:00,75.2,75.25,75.19,75.2,11346.0,62.937,62.9788,62.9286,62.937,11346.0
2021-02-09 14:05:00,75.2,75.31,75.14,75.28,11922.0,62.937,63.029,62.8868,63.0039,11922.0
2021-02-09 14:10:00,75.27,75.32,75.19,75.24,10420.0,62.9956,63.0374,62.9286,62.9704,10420.0
2021-02-09 14:15:00,75.24,75.27,75.16,75.22,6260.0,62.9704,62.9956,62.9035,62.9537,6260.0
2021-02-09 14:20:00,75.23,75.35,75.22,75.33,7107.0,62.9621,63.0625,62.9537,63.0458,7107.0
2021-02-09 14:25:00,75.33,75.4,75.25,75.3,9315.0,63.0458,63.1044,62.9788,63.0207,9315.0
2021-02-09 14:30:00,75.31,75.31,75.19,75.28,6228.0,63.029,63.029,62.9286,63.0039,6228.0
2021-02-09 14:35:00,75.27,75.29,75.14,75.19,10352.0,62.9956,63.0123,62.8868,62.9286,10352.0
2021-02-09 14:40:00,75.2,75.22,75.06,75.06,9130.0,62.937,62.9537,62.8198,62.8198,9130.0
2021-02-09 14:45:00,75.04,75.12,74.98,75.11,10290.0,62.8031,62.87,62.7528,62.8616,10290.0
2021-02-09 14:50:00,75.09,75.11,74.98,75.03,10544.0,62.8449,62.8616,62.7528,62.7947,10544.0
2021-02-09 14:55:00,75.03,75.06,74.93,74.96,12564.0,62.7947,62.8198,62.711,62.7361,12564.0
2021-02-09 15:00:00,74.96,75.0,74.92,74.97,7965.0,62.7361,62.7696,62.7026,62.7445,7965.0
2021-02-09 15:05:00,74.97,74.99,74.92,74.92,10274.0,62.7445,62.7612,62.7026,62.7026,10274.0
2021-02-09 15:10:00,74.93,74.95,74.86,74.91,16500.0,62.711,62.7277,62.6524,62.6943,16500.0
2021-02-09 15:15:00,74.9,74.92,74.72,74.73,12680.0,62.6859,62.7026,62.5352,62.5436,12680.0
2021-02-09 15:20:00,74.74,74.79,74.67,74.72,13150.0,62.552,62.5938,62.4934,62.5352,13150.0
2021-02-09 15:25:00,74.75,74.81,74.67,74.67,14699.0,62.5603,62.6106,62.4934,62.4934,14699.0
2021-02-09 15:30:00,74.67,74.75,74.66,74.68,14148.0,62.4934,62.5603,62.485,62.5018,14148.0
2021-02-09 15:35:00,74.67,74.92,74.67,74.87,17311.0,62.4934,62.7026,62.4934,62.6608,17311.0
2021-02-09 15:40:00,74.85,74.87,74.64,74.73,26016.0,62.644,62.6608,62.4683,62.5436,26016.0
2021-02-09 15:45:00,74.72,74.79,74.64,74.65,25794.0,62.5352,62.5938,62.4683,62.4767,25794.0
2021-02-09 15:50:00,74.66,74.71,74.61,74.67,62944.0,62.485,62.5269,62.4432,62.4934,62944.0
2021-02-09 15:55:00,74.66,74.71,74.47,74.53,145561.0,62.485,62.5269,62.326,62.3762,145561.0
2021-02-10 09:30:00,74.8,75.1,74.53,74.99,42633.0,62.6022,62.8533,62.3762,62.7612,42633.0
2021-02-10 09:35:00,74.92,75.45,74.92,75.4,19450.0,62.7026,63.1462,62.7026,63.1044,19450.0
2021-02-10 09:40:00,75.46,75.63,75.33,75.41,11829.0,63.1546,63.2968,63.0458,63.1127,11829.0
2021-02-10 09:45:00,75.36,75.46,75.14,75.37,9685.0,63.0709,63.1546,62.8868,63.0792,9685.0
2021-02-10 09:50:00,75.31,75.41,75.02,75.19,13746.0,63.029,63.1127,62.7863,62.9286,13746.0
2021-02-10 09:55:00,75.23,75.33,74.93,74.97,7792.0,62.9621,63.0458,62.711,62.7445,7792.0
2021-02-10 10:00:00,75.02,75.24,75.02,75.2,7687.0,62.7863,62.9704,62.7863,62.937,7687.0
2021-02-10 10:05:00,75.22,75.38,75.07,75.38,8544.0,62.9537,63.0876,62.8282,63.0876,8544.0
2021-02-10 10:10:00,75.39,75.46,75.07,75.16,10981.0,63.096,63.1546,62.8282,62.9035,10981.0
2021-02-10 10:15:00,75.12,75.44,75.12,75.17,9318.0,62.87,63.1378,62.87,62.9119,9318.0
2021-02-10 10:20:00,75.11,75.16,74.59,74.6,18439.0,62.8616,62.9035,62.4264,62.4348,18439.0
2021-02-10 10:25:00,74.57,75.16,74.57,75.06,11291.0,62.4097,62.9035,62.4097,62.8198,11291.0
2021-02-10 10:30:00,75.06,75.18,74.71,74.83,15455.0,62.8198,62.9202,62.5269,62.6273,15455.0
2021-02-10 10:35:00,74.93,75.2,74.93,75.07,11621.0,62.711,62.937,62.711,62.8282,11621.0
2021-02-10 10:40:00,75.03,75.05,74.47,74.49,22693.0,62.7947,62.8114,62.326,62.3427,22693.0
2021-02-10 10:45:00,74.52,74.72,74.45,74.61,50770.0,62.3679,62.5352,62.3093,62.4432,50770.0
2021-02-10 10:50:00,74.6,75.1,74.5,75.05,18628.0,62.4348,62.8533,62.3511,62.8114,18628.0
2021-02-10 10:55:00,75.09,75.3,74.87,75.3,17120.0,62.8449,63.0207,62.6608,63.0207,17120.0
2021-02-10 11:00:00,75.26,75.4,75.19,75.19,19154.0,62.9872,63.1044,62.9286,62.9286,19154.0
2021-02-10 11:05:00,75.17,75.33,75.1,75.21,14323.0,62.9119,63.0458,62.8533,62.9453,14323.0
2021-02-10 11:10:00,75.3,75.47,75.21,75.44,10297.0,63.0207,63.1629,62.9453,63.1378,10297.0
2021-02-10 11:15:00,75.4,75.5,75.28,75.33,8023.0,63.1044,63.188,63.0039,63.0458,8023.0
2021-02-10 11:20:00,75.36,75.58,75.31,75.31,11894.0,63.0709,63.255,63.029,63.029,11894.0
2021-02-10 11:25:00,75.33,75.33,75.05,75.11,22693.0,63.0458,63.0458,62.8114,62.8616,22693.0
2021-02-10 11:30:00,75.12,75.35,75.01,75.31,13235.0,62.87,63.0625,62.7779,63.029,13235.0
2021-02-10 11:35:00,75.32,75.53,75.3,75.46,15608.0,63.0374,63.2132,63.0207,63.1546,15608.0
2021-02-10 11:40:00,75.46,75.59,75.43,75.57,19099.0,63.1546,63.2634,63.1295,63.2466,19099.0
2021-02-10 11:45:00,75.57,75.8,75.56,75.64,24880.0,63.2466,63.4391,63.2383,63.3052,24880.0
2021-02-10 11:50:00,75.67,75.9,75.67,75.86,30270.0,63.3303,63.5228,63.3303,63.4893,30270.0
2021-02-10 11:55:00,75.86,75.96,75.78,75.78,18430.0,63.4893,63.573,63.4224,63.4224,18430.0
2021-02-10 12:00:00,75.77,75.8,75.59,75.78,16217.0,63.414,63.4391,63.2634,63.4224,16217.0
2021-02-10 12:05:00,75.77,75.88,75.71,75.79,13394.0,63.414,63.5061,63.3638,63.4308,13394.0
2021-02-10 12:10:00,75.84,76.07,75.72,76.01,22475.0,63.4726,63.6651,63.3722,63.6149,22475.0
2021-02-10 12:15:00,76.01,76.32,76.01,76.3,31770.0,63.6149,63.8743,63.6149,63.8576,31770.0
2021-02-10 12:20:00,76.31,76.32,75.87,75.88,20151.0,63.866,63.8743,63.4977,63.5061,20151.0
2021-02-10 12:25:00,75.88,76.14,75.87,75.96,18202.0,63.5061,63.7237,63.4977,63.573,18202.0
2021-02-10 12:30:00,75.98,75.98,75.8,75.87,7456.0,63.5898,63.5898,63.4391,63.4977,7456.0
2021-02-10 12:35:00,75.88,75.9,75.65,75.7,8208.0,63.5061,63.5228,63.3136,63.3554,8208.0
2021-02-10 12:40:00,75.69,75.98,75.66,75.91,11502.0,63.3471,63.5898,63.322,63.5312,11502.0
2021-02-10 12:45:00,75.92,76.07,75.91,76.0,7680.0,63.5396,63.6651,63.5312,63.6065,7680.0
2021-02-10 12:50:00,75.96,76.08,75.91,76.01,7623.0,63.573,63.6735,63.5312,63.6149,7623.0
2021-02-10 12:55:00,76.0,76.04,75.91,76.0,6736.0,63.6065,63.64,63.5312,63.6065,6736.0
2021-02-10 13:00:00,75.98,76.07,75.92,76.03,7920.0,63.5898,63.6651,63.5396,63.6316,7920.0
2021-02-10 13:05:00,76.03,76.1,75.98,75.98,12352.0,63.6316,63.6902,63.5898,63.5898,12352.0
2021-02-10 13:10:00,75.95,76.07,75.9,75.98,6795.0,63.5647,63.6651,63.5228,63.5898,6795.0
2021-02-10 13:15:00,76.0,76.11,75.93,76.07,8725.0,63.6065,63.6986,63.5479,63.6651,8725.0
2021-02-10 13:20:00,76.1,76.17,76.02,76.16,11269.0,63.6902,63.7488,63.6232,63.7404,11269.0
2021-02-10 13:25:00,76.16,76.16,76.05,76.07,9893.0,63.7404,63.7404,63.6484,63.6651,9893.0
2021-02-10 13:30:00,76.09,76.1,75.89,76.02,8648.0,63.6818,63.6902,63.5144,63.6232,8648.0
2021-02-10 13:35:00,76.01,76.14,76.01,76.12,7837.0,63.6149,63.7237,63.6149,63.7069,7837.0
2021-02-10 13:40:00,76.12,76.25,76.11,76.18,17216.0,63.7069,63.8157,63.6986,63.7572,17216.0
2021-02-10 13:45:00,76.14,76.23,76.03,76.1,8220.0,63.7237,63.799,63.6316,63.6902,8220.0
2021-02-10 13:50:00,76.06,76.24,76.05,76.18,5569.0,63.6567,63.8074,63.6484,63.7572,5569.0
2021-02-10 13:55:00,76.14,76.24,76.12,76.2,6955.0,63.7237,63.8074,63.7069,63.7739,6955.0
2021-02-10 14:00:00,76.23,76.3,76.09,76.13,16220.0,63.799,63.8576,63.6818,63.7153,16220.0
2021-02-10 14:05:00,76.11,76.24,76.08,76.15,8260.0,63.6986,63.8074,63.6735,63.732,8260.0
2021-02-10 14:10:00,76.16,76.21,76.14,76.17,6912.0,63.7404,63.7823,63.7237,63.7488,6912.0
2021-02-10 14:15:00,76.16,76.21,76.09,76.18,9819.0,63.7404,63.7823,63.6818,63.7572,9819.0
2021-02-10 14:20:00,76.2,76.2,75.9,76.02,13684.0,63.7739,63.7739,63.5228,63.6232,13684.0
2021-02-10 14:25:00,76.0,76.16,76.0,76.09,15803.0,63.6065,63.7404,63.6065,63.6818,15803.0
2021-02-10 14:30:00,76.11,76.31,76.07,76.23,21280.0,63.6986,63.866,63.6651,63.799,21280.0
2021-02-10 14:35:00,76.23,76.25,76.11,76.2,7773.0,63.799,63.8157,63.6986,63.7739,7773.0
2021-02-10 14:40:00,76.2,76.35,76.19,76.34,15410.0,63.7739,63.8994,63.7655,63.8911,15410.0
2021-02-10 14:45:00,76.34,76.38,76.28,76.36,12384.0,63.8911,63.9245,63.8408,63.9078,12384.0
2021-02-10 14:50:00,76.36,76.46,76.31,76.46,10852.0,63.9078,63.9915,63.866,63.9915,10852.0
2021-02-10 14:55:00,76.48,76.58,76.47,76.58,9513.0,64.0082,64.0919,63.9999,64.0919,9513.0
2021-02-10 15:00:00,76.56,76.78,76.55,76.76,21167.0,64.0752,64.2593,64.0668,64.2426,21167.0
2021-02-10 15:05:00,76.76,76.76,76.63,76.67,26628.0,64.2426,64.2426,64.1338,64.1672,26628.0
2021-02-10 15:10:00,76.67,76.68,76.38,76.41,21904.0,64.1672,64.1756,63.9245,63.9496,21904.0
2021-02-10 15:15:00,76.46,76.54,76.34,76.48,17847.0,63.9915,64.0584,63.8911,64.0082,17847.0
2021-02-10 15:20:00,76.47,76.5,76.32,76.32,21813.0,63.9999,64.025,63.8743,63.8743,21813.0
2021-02-10 15:25:00,76.3,76.37,76.18,76.37,52846.0,63.8576,63.9162,63.7572,63.9162,52846.0
2021-02-10 15:30:00,76.39,76.42,76.09,76.2,35180.0,63.9329,63.958,63.6818,63.7739,35180.0
2021-02-10 15:35:00,76.18,76.21,76.09,76.12,18140.0,63.7572,63.7823,63.6818,63.7069,18140.0
2021-02-10 15:40:00,76.09,76.3,76.06,76.18,28111.0,63.6818,63.8576,63.6567,63.7572,28111.0
2021-02-10 15:45:00,76.19,76.35,76.17,76.33,43962.0,63.7655,63.8994,63.7488,63.8827,43962.0
2021-02-10 15:50:00,76.27,76.78,76.27,76.73,102938.0,63.8325,64.2593,63.8325,64.2175,102938.0
2021-02-10 15:55:00,76.72,76.76,76.48,76.74,126409.0,64.2091,64.2426,64.0082,64.2258,126409.0
2021-02-11 09:30:00,76.4,76.52,75.29,75.68,65573.0,63.9413,64.0417,63.0123,63.3387,65573.0
2021-02-11 09:35:00,75.72,76.35,75.61,76.32,21137.0,63.3722,63.8994,63.2801,63.8743,21137.0
2021-02-11 09:40:00,76.35,76.61,76.14,76.38,16395.0,63.8994,64.117,63.7237,63.9245,16395.0
2021-02-11 09:45:00,76.46,76.57,76.22,76.51,10458.0,63.9915,64.0836,63.7906,64.0333,10458.0
2021-02-11 09:50:00,76.58,76.7,76.28,76.38,11885.0,64.0919,64.1924,63.8408,63.9245,11885.0
2021-02-11 09:55:00,76.5,76.72,76.37,76.41,24405.0,64.025,64.2091,63.9162,63.9496,24405.0
2021-02-11 10:00:00,76.36,76.62,76.34,76.52,8701.0,63.9078,64.1254,63.8911,64.0417,8701.0
2021-02-11 10:05:00,76.52,76.58,76.37,76.44,6668.0,64.0417,64.0919,63.9162,63.9748,6668.0
2021-02-11 10:10:00,76.48,76.57,76.38,76.46,10764.0,64.0082,64.0836,63.9245,63.9915,10764.0
2021-02-11 10:15:00,76.41,76.75,76.36,76.69,12538.0,63.9496,64.2342,63.9078,64.184,12538.0
2021-02-11 10:20:00,76.71,76.81,76.6,76.6,7307.0,64.2007,64.2844,64.1087,64.1087,7307.0
2021-02-11 10:25:00,76.61,76.69,76.5,76.59,7353.0,64.117,64.184,64.025,64.1003,7353.0
2021-02-11 10:30:00,76.57,76.57,76.27,76.28,9614.0,64.0836,64.0836,63.8325,63.8408,9614.0
2021-02-11 10:35:00,76.32,76.39,76.18,76.22,12284.0,63.8743,63.9329,63.7572,63.7906,12284.0
2021-02-11 10:40:00,76.26,76.54,76.26,76.43,10861.0,63.8241,64.0584,63.8241,63.9664,10861.0
2021-02-11 10:45:00,76.42,76.44,76.26,76.33,9200.0,63.958,63.9748,63.8241,63.8827,9200.0
2021-02-11 10:50:00,76.36,76.44,76.34,76.34,8963.0,63.9078,63.9748,63.8911,63.8911,8963.0
2021-02-11 10:55:00,76.35,76.54,76.35,76.37,25362.0,63.8994,64.0584,63.8994,63.9162,25362.0
2021-02-11 11:00:00,76.37,76.37,76.0,76.01,12378.0,63.9162,63.9162,63.6065,63.6149,12378.0
2021-02-11 11:05:00,76.0,76.0,75.69,75.69,15251.0,63.6065,63.6065,63.3471,63.3471,15251.0
2021-02-11 11:10:00,75.65,75.66,75.33,75.34,44831.0,63.3136,63.322,63.0458,63.0541,44831.0
2021-02-11 11:15:00,75.32,75.48,75.32,75.48,15349.0,63.0374,63.1713,63.0374,63.1713,15349.0
2021-02-11 11:20:00,75.49,75.8,75.45,75.71,11413.0,63.1797,63.4391,63.1462,63.3638,11413.0
2021-02-11 11:25:00,75.71,75.85,75.67,75.85,8795.0,63.3638,63.481,63.3303,63.481,8795.0
2021-02-11 11:30:00,75.84,75.93,75.75,75.92,14615.0,63.4726,63.5479,63.3973,63.5396,14615.0
2021-02-11 11:35:00,75.94,75.94,75.63,75.7,16961.0,63.5563,63.5563,63.2968,63.3554,16961.0
2021-02-11 11:40:00,75.72,75.86,75.64,75.81,8254.0,63.3722,63.4893,63.3052,63.4475,8254.0
2021-02-11 11:45:00,75.82,75.86,75.69,75.86,8809.0,63.4559,63.4893,63.3471,63.4893,8809.0
2021-02-11 11:50:00,75.85,75.89,75.61,75.69,11993.0,63.481,63.5144,63.2801,63.3471,11993.0
2021-02-11 11:55:00,75.66,75.9,75.64,75.84,13893.0,63.322,63.5228,63.3052,63.4726,13893.0
2021-02-11 12:00:00,75.82,75.96,75.82,75.82,11640.0,63.4559,63.573,63.4559,63.4559,11640.0
2021-02-11 12:05:00,75.83,75.83,75.56,75.59,7870.0,63.4642,63.4642,63.2383,63.2634,7870.0
2021-02-11 12:10:00,75.6,75.77,75.6,75.69,10093.0,63.2717,63.414,63.2717,63.3471,10093.0
2021-02-11 12:15:00,75.7,75.72,75.33,75.33,21005.0,63.3554,63.3722,63.0458,63.0458,21005.0
2021-02-11 12:20:00,75.38,75.51,75.23,75.27,40823.0,63.0876,63.1964,62.9621,62.9956,40823.0
2021-02-11 12:25:00,75.23,75.23,74.85,74.88,36547.0,62.9621,62.9621,62.644,62.6691,36547.0
2021-02-11 12:30:00,74.88,75.3,74.88,75.3,22773.0,62.6691,63.0207,62.6691,63.0207,22773.0
2021-02-11 12:35:00,75.33,75.63,75.33,75.59,13095.0,63.0458,63.2968,63.0458,63.2634,13095.0
2021-02-11 12:40:00,75.59,75.6,75.36,75.45,11650.0,63.2634,63.2717,63.0709,63.1462,11650.0
2021-02-11 12:45:00,75.43,75.52,75.27,75.41,13803.0,63.1295,63.2048,62.9956,63.1127,13803.0
2021-02-11 12:50:00,75.43,75.48,75.2,75.32,10807.0,63.1295,63.1713,62.937,63.0374,10807.0
2021-02-11 12:55:00,75.36,75.63,75.36,75.52,10751.0,63.0709,63.2968,63.0709,63.2048,10751.0
2021-02-11 13:00:00,75.51,75.6,75.45,75.57,8803.0,63.1964,63.2717,63.1462,63.2466,8803.0
2021-02-11 13:05:00,75.58,75.72,75.52,75.64,11652.0,63.255,63.3722,63.2048,63.3052,11652.0
2021-02-11 13:10:00,75.63,75.83,75.6,75.81,15661.0,63.2968,63.4642,63.2717,63.4475,15661.0
2021-02-11 13:15:00,75.8,76.05,75.79,76.02,20892.0,63.4391,63.6484,63.4308,63.6232,20892.0
2021-02-11 13:20:00,76.02,76.1,75.92,76.09,20003.0,63.6232,63.6902,63.5396,63.6818,20003.0
2021-02-11 13:25:00,76.09,76.17,76.02,76.06,10774.0,63.6818,63.7488,63.6232,63.6567,10774.0
2021-02-11 13:30:00,76.08,76.29,76.07,76.23,17408.0,63.6735,63.8492,63.6651,63.799,17408.0
2021-02-11 13:35:00,76.23,76.23,76.03,76.16,13415.0,63.799,63.799,63.6316,63.7404,13415.0
2021-02-11 13:40:00,76.18,76.21,76.06,76.08,9224.0,63.7572,63.7823,63.6567,63.6735,9224.0
2021-02-11 13:45:00,76.06,76.16,75.97,76.08,19173.0,63.6567,63.7404,63.5814,63.6735,19173.0
2021-02-11 13:50:00,76.08,76.14,76.01,76.03,8072.0,63.6735,63.7237,63.6149,63.6316,8072.0
2021-02-11 13:55:00,76.04,76.25,76.04,76.15,35578.0,63.64,63.8157,63.64,63.732,35578.0
2021-02-11 14:00:00,76.16,76.16,75.98,76.0,7168.0,63.7404,63.7404,63.5898,63.6065,7168.0
2021-02-11 14:05:00,76.03,76.11,76.0,76.04,9141.0,63.6316,63.6986,63.6065,63.64,9141.0
2021-02-11 14:10:00,76.07,76.08,75.97,76.03,9708.0,63.6651,63.6735,63.5814,63.6316,9708.0
2021-02-11 14:15:00,76.01,76.15,75.99,76.14,8289.0,63.6149,63.732,63.5981,63.7237,8289.0
2021-02-11 14:20:00,76.14,76.23,76.01,76.14,10901.0,63.7237,63.799,63.6149,63.7237,10901.0
2021-02-11 14:25:00,76.13,76.21,76.06,76.15,11137.0,63.7153,63.7823,63.6567,63.732,11137.0
2021-02-11 14:30:00,76.16,76.16,76.05,76.06,12633.0,63.7404,63.7404,63.6484,63.6567,12633.0
2021-02-11 14:35:00,76.04,76.05,75.93,75.93,11684.0,63.64,63.6484,63.5479,63.5479,11684.0
2021-02-11 14:40:00,75.94,76.13,75.93,76.13,9638.0,63.5563,63.7153,63.5479,63.7153,9638.0
2021-02-11 14:45:00,76.13,76.21,76.07,76.13,12280.0,63.7153,63.7823,63.6651,63.7153,12280.0
2021-02-11 14:50:00,76.13,76.2,76.07,76.2,7852.0,63.7153,63.7739,63.6651,63.7739,7852.0
2021-02-11 14:55:00,76.21,76.23,76.1,76.21,10202.0,63.7823,63.799,63.6902,63.7823,10202.0
2021-02-11 15:00:00,76.22,76.28,76.18,76.25,9690.0,63.7906,63.8408,63.7572,63.8157,9690.0
2021-02-11 15:05:00,76.25,76.47,76.22,76.45,29596.0,63.8157,63.9999,63.7906,63.9831,29596.0
2021-02-11 15:10:00,76.45,76.66,76.43,76.65,26145.0,63.9831,64.1589,63.9664,64.1505,26145.0
2021-02-11 15:15:00,76.62,76.75,76.57,76.62,22722.0,64.1254,64.2342,64.0836,64.1254,22722.0
2021-02-11 15:20:00,76.63,76.72,76.6,76.72,23520.0,64.1338,64.2091,64.1087,64.2091,23520.0
2021-02-11 15:25:00,76.74,76.82,76.66,76.69,24947.0,64.2258,64.2928,64.1589,64.184,24947.0
2021-02-11 15:30:00,76.69,76.84,76.69,76.84,28072.0,64.184,64.3095,64.184,64.3095,28072.0
2021-02-11 15:35:00,76.85,77.14,76.79,77.01,62374.0,64.3179,64.5606,64.2677,64.4518,62374.0
2021-02-11 15:40:00,77.03,77.14,76.83,76.91,32770.0,64.4685,64.5606,64.3012,64.3681,32770.0
2021-02-11 15:45:00,76.88,77.05,76.83,76.89,34664.0,64.343,64.4853,64.3012,64.3514,34664.0
2021-02-11 15:50:00,76.89,76.98,76.82,76.94,63789.0,64.3514,64.4267,64.2928,64.3932,63789.0
2021-02-11 15:55:00,76.94,77.26,76.94,77.24,138667.0,64.3932,64.661,64.3932,64.6443,138667.0
2021-02-12 09:30:00,77.06,77.68,76.69,77.52,54930.0,64.4937,65.0125,64.184,64.8786,54930.0
2021-02-12 09:35:00,77.43,77.79,77.24,77.38,22500.0,64.8033,65.1046,64.6443,64.7615,22500.0
2021-02-12 09:40:00,77.34,77.67,77.12,77.35,15914.0,64.728,65.0042,64.5439,64.7364,15914.0
2021-02-12 09:45:00,77.33,77.49,77.13,77.2,10718.0,64.7196,64.8535,64.5522,64.6108,10718.0
2021-02-12 09:50:00,77.27,77.35,77.1,77.11,11144.0,64.6694,64.7364,64.5271,64.5355,11144.0
2021-02-12 09:55:00,77.16,77.41,77.13,77.38,9712.0,64.5773,64.7866,64.5522,64.7615,9712.0
2021-02-12 10:00:00,77.31,77.47,77.23,77.42,26567.0,64.7029,64.8368,64.6359,64.7949,26567.0
2021-02-12 10:05:00,77.42,77.54,77.33,77.48,47274.0,64.7949,64.8954,64.7196,64.8452,47274.0
2021-02-12 10:10:00,77.51,77.55,77.2,77.27,24175.0,64.8703,64.9037,64.6108,64.6694,24175.0
2021-02-12 10:15:00,77.3,77.36,77.13,77.23,15532.0,64.6945,64.7447,64.5522,64.6359,15532.0
2021-02-12 10:20:00,77.24,77.33,77.04,77.31,19843.0,64.6443,64.7196,64.4769,64.7029,19843.0
2021-02-12 10:25:00,77.35,77.4,77.05,77.11,36557.0,64.7364,64.7782,64.4853,64.5355,36557.0
2021-02-12 10:30:00,77.0,77.07,76.79,76.91,19720.0,64.4434,64.502,64.2677,64.3681,19720.0
2021-02-12 10:35:00,76.99,77.16,76.97,77.01,24613.0,64.4351,64.5773,64.4183,64.4518,24613.0
2021-02-12 10:40:00,77.02,77.11,76.76,77.09,19793.0,64.4602,64.5355,64.2426,64.5188,19793.0
2021-02-12 10:45:00,77.09,77.17,77.01,77.13,39386.0,64.5188,64.5857,64.4518,64.5522,39386.0
2021-02-12 10:50:00,77.1,77.12,76.78,76.8,19546.0,64.5271,64.5439,64.2593,64.2761,19546.0
2021-02-12 10:55:00,76.78,76.85,76.66,76.83,20476.0,64.2593,64.3179,64.1589,64.3012,20476.0
2021-02-12 11:00:00,76.81,76.83,76.5,76.52,25129.0,64.2844,64.3012,64.025,64.0417,25129.0
2021-02-12 11:05:00,76.52,76.62,76.37,76.59,18735.0,64.0417,64.1254,63.9162,64.1003,18735.0
2021-02-12 11:10:00,76.62,76.72,76.61,76.68,11273.0,64.1254,64.2091,64.117,64.1756,11273.0
2021-02-12 11:15:00,76.68,76.75,76.59,76.72,17693.0,64.1756,64.2342,64.1003,64.2091,17693.0
2021-02-12 11:20:00,76.71,76.79,76.59,76.62,18035.0,64.2007,64.2677,64.1003,64.1254,18035.0
2021-02-12 11:25:00,76.61,76.66,76.41,76.41,15575.0,64.117,64.1589,63.9496,63.9496,15575.0
2021-02-12 11:30:00,76.4,76.48,76.24,76.35,20064.0,63.9413,64.0082,63.8074,63.8994,20064.0
2021-02-12 11:35:00,76.37,76.69,76.37,76.68,19272.0,63.9162,64.184,63.9162,64.1756,19272.0
2021-02-12 11:40:00,76.7,76.72,76.53,76.68,9605.0,64.1924,64.2091,64.0501,64.1756,9605.0
2021-02-12 11:45:00,76.67,76.92,76.67,76.84,33914.0,64.1672,64.3765,64.1672,64.3095,33914.0
2021-02-12 11:50:00,76.82,76.95,76.82,76.86,11395.0,64.2928,64.4016,64.2928,64.3263,11395.0
2021-02-12 11:55:00,76.83,76.86,76.66,76.68,12891.0,64.3012,64.3263,64.1589,64.1756,12891.0
2021-02-12 12:00:00,76.71,76.94,76.71,76.94,9361.0,64.2007,64.3932,64.2007,64.3932,9361.0
2021-02-12 12:05:00,76.96,77.01,76.86,76.88,13820.0,64.41,64.4518,64.3263,64.343,13820.0
2021-02-12 12:10:00,76.89,77.14,76.88,77.1,20111.0,64.3514,64.5606,64.343,64.5271,20111.0
2021-02-12 12:15:00,77.03,77.03,76.86,76.88,6605.0,64.4685,64.4685,64.3263,64.343,6605.0
2021-02-12 12:20:00,76.85,76.85,76.74,76.84,7779.0,64.3179,64.3179,64.2258,64.3095,7779.0
2021-02-12 12:25:00,76.84,76.96,76.82,76.9,5786.0,64.3095,64.41,64.2928,64.3597,5786.0
2021-02-12 12:30:00,76.96,76.96,76.76,76.86,5405.0,64.41,64.41,64.2426,64.3263,5405.0
2021-02-12 12:35:00,76.87,76.95,76.77,76.92,8071.0,64.3346,64.4016,64.2509,64.3765,8071.0
2021-02-12 12:40:00,76.89,76.95,76.84,76.85,4787.0,64.3514,64.4016,64.3095,64.3179,4787.0
2021-02-12 12:45:00,76.85,76.87,76.7,76.74,11430.0,64.3179,64.3346,64.1924,64.2258,11430.0
2021-02-12 12:50:00,76.75,76.81,76.67,76.67,5805.0,64.2342,64.2844,64.1672,64.1672,5805.0
2021-02-12 12:55:00,76.71,76.78,76.6,76.67,3899.0,64.2007,64.2593,64.1087,64.1672,3899.0
2021-02-12 13:00:00,76.67,76.75,76.65,76.73,13626.0,64.1672,64.2342,64.1505,64.2175,13626.0
2021-02-12 13:05:00,76.69,76.8,76.66,76.8,9218.0,64.184,64.2761,64.1589,64.2761,9218.0
2021-02-12 13:10:00,76.83,76.93,76.83,76.83,7085.0,64.3012,64.3849,64.3012,64.3012,7085.0
2021-02-12 13:15:00,76.82,76.94,76.75,76.76,13379.0,64.2928,64.3932,64.2342,64.2426,13379.0
2021-02-12 13:20:00,76.76,76.82,76.64,76.68,13288.0,64.2426,64.2928,64.1421,64.1756,13288.0
2021-02-12 13:25:00,76.68,76.73,76.65,76.69,5667.0,64.1756,64.2175,64.1505,64.184,5667.0
2021-02-12 13:30:00,76.7,76.77,76.69,76.76,6980.0,64.1924,64.2509,64.184,64.2426,6980.0
2021-02-12 13:35:00,76.74,76.8,76.67,76.69,11011.0,64.2258,64.2761,64.1672,64.184,11011.0
2021-02-12 13:40:00,76.7,76.72,76.64,76.69,11143.0,64.1924,64.2091,64.1421,64.184,11143.0
2021-02-12 13:45:00,76.7,76.76,76.66,76.73,7518.0,64.1924,64.2426,64.1589,64.2175,7518.0
2021-02-12 13:50:00,76.71,76.73,76.57,76.61,8899.0,64.2007,64.2175,64.0836,64.117,8899.0
2021-02-12 13:55:00,76.61,76.69,76.58,76.69,12795.0,64.117,64.184,64.0919,64.184,12795.0
2021-02-12 14:00:00,76.68,76.69,76.54,76.57,8419.0,64.1756,64.184,64.0584,64.0836,8419.0
2021-02-12 14:05:00,76.52,76.69,76.52,76.67,15035.0,64.0417,64.184,64.0417,64.1672,15035.0
2021-02-12 14:10:00,76.69,76.72,76.66,76.69,12409.0,64.184,64.2091,64.1589,64.184,12409.0
2021-02-12 14:15:00,76.66,76.72,76.6,76.71,10688.0,64.1589,64.2091,64.1087,64.2007,10688.0
2021-02-12 14:20:00,76.7,76.74,76.65,76.73,10375.0,64.1924,64.2258,64.1505,64.2175,10375.0
2021-02-12 14:25:00,76.74,76.74,76.62,76.71,7490.0,64.2258,64.2258,64.1254,64.2007,7490.0
2021-02-12 14:30:00,76.71,76.71,76.59,76.62,8048.0,64.2007,64.2007,64.1003,64.1254,8048.0
2021-02-12 14:35:00,76.62,76.65,76.53,76.65,10934.0,64.1254,64.1505,64.0501,64.1505,10934.0
2021-02-12 14:40:00,76.65,76.66,76.53,76.61,7390.0,64.1505,64.1589,64.0501,64.117,7390.0
2021-02-12 14:45:00,76.59,76.64,76.58,76.6,8438.0,64.1003,64.1421,64.0919,64.1087,8438.0
2021-02-12 14:50:00,76.6,76.64,76.5,76.52,9188.0,64.1087,64.1421,64.025,64.0417,9188.0
2021-02-12 14:55:00,76.51,76.61,76.5,76.52,11598.0,64.0333,64.117,64.025,64.0417,11598.0
2021-02-12 15:00:00,76.56,76.68,76.56,76.67,9919.0,64.0752,64.1756,64.0752,64.1672,9919.0
2021-02-12 15:05:00,76.68,76.79,76.68,76.76,8084.0,64.1756,64.2677,64.1756,64.2426,8084.0
2021-02-12 15:10:00,76.74,76.9,76.74,76.89,13184.0,64.2258,64.3597,64.2258,64.3514,13184.0
2021-02-12 15:15:00,76.92,76.93,76.8,76.92,11826.0,64.3765,64.3849,64.2761,64.3765,11826.0
2021-02-12 15:20:00,76.93,76.96,76.8,76.87,12134.0,64.3849,64.41,64.2761,64.3346,12134.0
2021-02-12 15:25:00,76.88,76.91,76.82,76.91,12957.0,64.343,64.3681,64.2928,64.3681,12957.0
2021-02-12 15:30:00,76.9,77.03,76.89,77.02,15586.0,64.3597,64.4685,64.3514,64.4602,15586.0
2021-02-12 15:35:00,77.04,77.22,77.04,77.17,19937.0,64.4769,64.6276,64.4769,64.5857,19937.0
2021-02-12 15:40:00,77.19,77.26,77.11,77.11,30873.0,64.6025,64.661,64.5355,64.5355,30873.0
2021-02-12 15:45:00,77.08,77.13,77.0,77.04,28474.0,64.5104,64.5522,64.4434,64.4769,28474.0
2021-02-12 15:50:00,77.04,77.29,77.0,77.28,39991.0,64.4769,64.6861,64.4434,64.6778,39991.0
2021-02-12 15:55:00,77.27,77.39,77.21,77.25,99903.0,64.6694,64.7698,64.6192,64.6527,99903.0
2021-02-16 09:30:00,78.89,79.5,78.7,79.49,125634.0,66.0252,66.5358,65.8662,66.5274,125634.0
2021-02-16 09:35:00,79.45,79.91,79.23,79.89,57663.0,66.4939,66.8789,66.3098,66.8622,57663.0
2021-02-16 09:40:00,79.75,80.05,79.43,79.99,83352.0,66.745,66.9961,66.4772,66.9458,83352.0
2021-02-16 09:45:00,79.92,80.04,79.61,79.61,34409.0,66.8873,66.9877,66.6278,66.6278,34409.0
2021-02-16 09:50:00,79.71,79.82,79.54,79.76,24301.0,66.7115,66.8036,66.5692,66.7534,24301.0
2021-02-16 09:55:00,79.73,80.36,79.7,80.29,39161.0,66.7282,67.2555,66.7031,67.1969,39161.0
2021-02-16 10:00:00,80.34,80.6,80.16,80.17,53881.0,67.2388,67.4564,67.0881,67.0965,53881.0
2021-02-16 10:05:00,80.11,80.12,79.7,79.76,35689.0,67.0463,67.0547,66.7031,66.7534,35689.0
2021-02-16 10:10:00,79.77,79.78,78.9,79.03,49238.0,66.7617,66.7701,66.0336,66.1424,49238.0
2021-02-16 10:15:00,79.03,79.48,79.03,79.38,29072.0,66.1424,66.519,66.1424,66.4353,29072.0
2021-02-16 10:20:00,79.42,79.71,79.34,79.48,36136.0,66.4688,66.7115,66.4018,66.519,36136.0
2021-02-16 10:25:00,79.49,79.5,79.17,79.35,22088.0,66.5274,66.5358,66.2596,66.4102,22088.0
2021-02-16 10:30:00,79.32,79.34,79.11,79.26,12979.0,66.3851,66.4018,66.2094,66.3349,12979.0
2021-02-16 10:35:00,79.31,79.36,78.95,79.02,30080.0,66.3767,66.4186,66.0754,66.134,30080.0
2021-02-16 10:40:00,79.07,79.2,78.95,79.05,19028.0,66.1759,66.2847,66.0754,66.1591,19028.0
2021-02-16 10:45:00,79.05,79.29,78.85,78.97,33507.0,66.1591,66.36,65.9918,66.0922,33507.0
2021-02-16 10:50:00,78.97,79.22,78.64,78.7,21796.0,66.0922,66.3014,65.816,65.8662,21796.0
2021-02-16 10:55:00,78.71,79.17,78.68,79.05,14651.0,65.8746,66.2596,65.8495,66.1591,14651.0
2021-02-16 11:00:00,79.04,79.17,78.91,79.14,8319.0,66.1508,66.2596,66.042,66.2345,8319.0
2021-02-16 11:05:00,79.15,79.37,79.04,79.23,9531.0,66.2428,66.427,66.1508,66.3098,9531.0
2021-02-16 11:10:00,79.23,79.33,79.04,79.09,17680.0,66.3098,66.3935,66.1508,66.1926,17680.0
2021-02-16 11:15:00,79.0,79.12,78.92,79.01,7179.0,66.1173,66.2177,66.0503,66.1257,7179.0
2021-02-16 11:20:00,78.95,79.1,78.91,78.91,15447.0,66.0754,66.201,66.042,66.042,15447.0
2021-02-16 11:25:00,78.92,79.12,78.86,79.06,13490.0,66.0503,66.2177,66.0001,66.1675,13490.0
2021-02-16 11:30:00,79.1,79.1,78.79,79.03,24934.0,66.201,66.201,65.9415,66.1424,24934.0
2021-02-16 11:35:00,79.03,79.08,78.87,78.98,13343.0,66.1424,66.1842,66.0085,66.1006,13343.0
2021-02-16 11:40:00,78.98,79.13,78.92,79.13,12245.0,66.1006,66.2261,66.0503,66.2261,12245.0
2021-02-16 11:45:00,79.13,79.24,79.06,79.06,18958.0,66.2261,66.3182,66.1675,66.1675,18958.0
2021-02-16 11:50:00,78.99,79.13,78.93,78.98,25128.0,66.1089,66.2261,66.0587,66.1006,25128.0
2021-02-16 11:55:00,78.99,78.99,78.38,78.43,40341.0,66.1089,66.1089,65.5984,65.6402,40341.0
2021-02-16 12:00:00,78.42,78.59,78.28,78.47,17649.0,65.6319,65.7742,65.5147,65.6737,17649.0
2021-02-16 12:05:00,78.47,78.47,78.12,78.12,13613.0,65.6737,65.6737,65.3808,65.3808,13613.0
2021-02-16 12:10:00,78.1,78.51,78.1,78.42,16206.0,65.3641,65.7072,65.3641,65.6319,16206.0
2021-02-16 12:15:00,78.39,78.65,78.38,78.64,21202.0,65.6068,65.8244,65.5984,65.816,21202.0
2021-02-16 12:20:00,78.62,78.67,78.5,78.62,13922.0,65.7993,65.8411,65.6988,65.7993,13922.0
2021-02-16 12:25:00,78.59,78.78,78.54,78.75,12146.0,65.7742,65.9332,65.7323,65.9081,12146.0
2021-02-16 12:30:00,78.73,78.93,78.73,78.78,20479.0,65.8913,66.0587,65.8913,65.9332,20479.0
2021-02-16 12:35:00,78.8,79.03,78.78,79.03,24000.0,65.9499,66.1424,65.9332,66.1424,24000.0
2021-02-16 12:40:00,79.03,79.09,78.87,78.97,14363.0,66.1424,66.1926,66.0085,66.0922,14363.0
2021-02-16 12:45:00,79.02,79.24,79.0,79.22,14126.0,66.134,66.3182,66.1173,66.3014,14126.0
2021-02-16 12:50:00,79.25,79.26,78.97,79.08,17438.0,66.3265,66.3349,66.0922,66.1842,17438.0
2021-02-16 12:55:00,79.06,79.15,78.96,79.02,10688.0,66.1675,66.2428,66.0838,66.134,10688.0
2021-02-16 13:00:00,79.05,79.19,79.04,79.15,9133.0,66.1591,66.2763,66.1508,66.2428,9133.0
2021-02-16 13:05:00,79.18,79.18,78.9,78.92,13432.0,66.2679,66.2679,66.0336,66.0503,13432.0
2021-02-16 13:10:00,78.92,79.03,78.84,78.92,15310.0,66.0503,66.1424,65.9834,66.0503,15310.0
2021-02-16 13:15:00,78.94,78.99,78.71,78.71,11744.0,66.0671,66.1089,65.8746,65.8746,11744.0
2021-02-16 13:20:00,78.73,78.88,78.73,78.88,8880.0,65.8913,66.0169,65.8913,66.0169,8880.0
2021-02-16 13:25:00,78.89,78.92,78.78,78.85,10199.0,66.0252,66.0503,65.9332,65.9918,10199.0
2021-02-16 13:30:00,78.84,78.96,78.78,78.96,11279.0,65.9834,66.0838,65.9332,66.0838,11279.0
2021-02-16 13:35:00,78.96,78.99,78.75,78.94,17556.0,66.0838,66.1089,65.9081,66.0671,17556.0
2021-02-16 13:40:00,78.97,78.97,78.57,78.73,19033.0,66.0922,66.0922,65.7574,65.8913,19033.0
2021-02-16 13:45:00,78.72,78.75,78.65,78.71,9910.0,65.883,65.9081,65.8244,65.8746,9910.0
2021-02-16 13:50:00,78.72,78.8,78.63,78.79,9969.0,65.883,65.9499,65.8076,65.9415,9969.0
2021-02-16 13:55:00,78.79,78.83,78.57,78.66,16598.0,65.9415,65.975,65.7574,65.8327,16598.0
2021-02-16 14:00:00,78.67,78.73,78.52,78.67,28782.0,65.8411,65.8913,65.7156,65.8411,28782.0
2021-02-16 14:05:00,78.69,78.88,78.67,78.84,12340.0,65.8578,66.0169,65.8411,65.9834,12340.0
2021-02-16 14:10:00,78.83,79.04,78.82,78.99,10794.0,65.975,66.1508,65.9666,66.1089,10794.0
2021-02-16 14:15:00,79.01,79.12,78.93,79.05,15144.0,66.1257,66.2177,66.0587,66.1591,15144.0
2021-02-16 14:20:00,79.05,79.19,79.03,79.15,17555.0,66.1591,66.2763,66.1424,66.2428,17555.0
2021-02-16 14:25:00,79.17,79.38,79.16,79.36,33412.0,66.2596,66.4353,66.2512,66.4186,33412.0
2021-02-16 14:30:00,79.37,79.42,79.26,79.32,9443.0,66.427,66.4688,66.3349,66.3851,9443.0
2021-02-16 14:35:00,79.36,79.42,79.26,79.3,15369.0,66.4186,66.4688,66.3349,66.3684,15369.0
2021-02-16 14:40:00,79.31,79.4,79.21,79.37,9510.0,66.3767,66.4521,66.293,66.427,9510.0
2021-02-16 14:45:00,79.39,79.48,79.37,79.41,11239.0,66.4437,66.519,66.427,66.4604,11239.0
2021-02-16 14:50:00,79.38,79.38,79.26,79.32,11577.0,66.4353,66.4353,66.3349,66.3851,11577.0
2021-02-16 14:55:00,79.34,79.44,79.19,79.4,18202.0,66.4018,66.4855,66.2763,66.4521,18202.0
2021-02-16 15:00:00,79.38,79.53,79.35,79.5,15603.0,66.4353,66.5609,66.4102,66.5358,15603.0
2021-02-16 15:05:00,79.51,79.55,79.4,79.4,19911.0,66.5441,66.5776,66.4521,66.4521,19911.0
2021-02-16 15:10:00,79.42,79.5,79.35,79.43,11097.0,66.4688,66.5358,66.4102,66.4772,11097.0
2021-02-16 15:15:00,79.43,79.55,79.38,79.39,17280.0,66.4772,66.5776,66.4353,66.4437,17280.0
2021-02-16 15:20:00,79.37,79.45,79.28,79.42,13700.0,66.427,66.4939,66.3516,66.4688,13700.0
2021-02-16 15:25:00,79.42,79.62,79.42,79.58,17190.0,66.4688,66.6362,66.4688,66.6027,17190.0
2021-02-16 15:30:00,79.56,79.68,79.5,79.68,17402.0,66.586,66.6864,66.5358,66.6864,17402.0
2021-02-16 15:35:00,79.66,79.66,79.29,79.35,29504.0,66.6697,66.6697,66.36,66.4102,29504.0
2021-02-16 15:40:00,79.35,79.6,79.27,79.49,26779.0,66.4102,66.6194,66.3433,66.5274,26779.0
2021-02-16 15:45:00,79.49,79.63,79.36,79.46,41243.0,66.5274,66.6446,66.4186,66.5023,41243.0
2021-02-16 15:50:00,79.44,79.45,79.27,79.44,75991.0,66.4855,66.4939,66.3433,66.4855,75991.0
2021-02-16 15:55:00,79.44,79.48,79.33,79.37,110952.0,66.4855,66.519,66.3935,66.427,110952.0
2021-02-17 09:30:00,80.0,80.22,79.14,79.84,89946.0,66.9542,67.1383,66.2345,66.8203,89946.0
2021-02-17 09:35:00,79.72,79.72,79.27,79.46,23292.0,66.7199,66.7199,66.3433,66.5023,23292.0
2021-02-17 09:40:00,79.51,79.98,79.3,79.95,24232.0,66.5441,66.9375,66.3684,66.9124,24232.0
2021-02-17 09:45:00,79.93,80.48,79.93,80.48,25984.0,66.8956,67.3559,66.8956,67.3559,25984.0
2021-02-17 09:50:00,80.49,80.67,80.05,80.1,16399.0,67.3643,67.515,66.9961,67.0379,16399.0
2021-02-17 09:55:00,80.1,80.32,80.09,80.22,16206.0,67.0379,67.222,67.0295,67.1383,16206.0
2021-02-17 10:00:00,80.23,80.72,80.22,80.61,27657.0,67.1467,67.5568,67.1383,67.4647,27657.0
2021-02-17 10:05:00,80.61,80.84,80.58,80.72,27280.0,67.4647,67.6572,67.4396,67.5568,27280.0
2021-02-17 10:10:00,80.73,80.92,80.5,80.6,27947.0,67.5652,67.7242,67.3727,67.4564,27947.0
2021-02-17 10:15:00,80.57,80.66,80.24,80.36,26258.0,67.4313,67.5066,67.1551,67.2555,26258.0
2021-02-17 10:20:00,80.38,80.49,80.13,80.13,35289.0,67.2723,67.3643,67.063,67.063,35289.0
2021-02-17 10:25:00,80.15,80.21,79.89,79.93,30365.0,67.0798,67.13,66.8622,66.8956,30365.0
2021-02-17 10:30:00,79.95,80.0,79.74,79.91,18817.0,66.9124,66.9542,66.7366,66.8789,18817.0
2021-02-17 10:35:00,79.97,80.08,79.72,79.72,14165.0,66.9291,67.0212,66.7199,66.7199,14165.0
2021-02-17 10:40:00,79.71,79.73,79.4,79.4,14213.0,66.7115,66.7282,66.4521,66.4521,14213.0
2021-02-17 10:45:00,79.43,79.5,79.08,79.5,34347.0,66.4772,66.5358,66.1842,66.5358,34347.0
2021-02-17 10:50:00,79.48,79.5,79.08,79.34,27871.0,66.519,66.5358,66.1842,66.4018,27871.0
2021-02-17 10:55:00,79.37,79.47,79.15,79.2,26230.0,66.427,66.5106,66.2428,66.2847,26230.0
2021-02-17 11:00:00,79.17,79.21,78.72,78.83,38583.0,66.2596,66.293,65.883,65.975,38583.0
2021-02-17 11:05:00,78.83,79.06,78.74,78.93,16126.0,65.975,66.1675,65.8997,66.0587,16126.0
2021-02-17 11:10:00,78.85,78.97,78.71,78.76,14259.0,65.9918,66.0922,65.8746,65.9164,14259.0
2021-02-17 11:15:00,78.73,78.77,78.55,78.65,12460.0,65.8913,65.9248,65.7407,65.8244,12460.0
2021-02-17 11:20:00,78.63,78.93,78.63,78.9,13721.0,65.8076,66.0587,65.8076,66.0336,13721.0
2021-02-17 11:25:00,78.91,78.94,78.7,78.9,8907.0,66.042,66.0671,65.8662,66.0336,8907.0
2021-02-17 11:30:00,78.92,79.11,78.58,78.61,39406.0,66.0503,66.2094,65.7658,65.7909,39406.0
2021-02-17 11:35:00,78.62,78.64,78.25,78.25,26015.0,65.7993,65.816,65.4896,65.4896,26015.0
2021-02-17 11:40:00,78.28,78.47,78.23,78.41,14717.0,65.5147,65.6737,65.4729,65.6235,14717.0
2021-02-17 11:45:00,78.44,78.62,78.36,78.59,12120.0,65.6486,65.7993,65.5817,65.7742,12120.0
2021-02-17 11:50:00,78.57,78.73,78.55,78.67,7137.0,65.7574,65.8913,65.7407,65.8411,7137.0
2021-02-17 11:55:00,78.71,78.88,78.67,78.83,14243.0,65.8746,66.0169,65.8411,65.975,14243.0
2021-02-17 12:00:00,78.84,78.95,78.73,78.77,6165.0,65.9834,66.0754,65.8913,65.9248,6165.0
2021-02-17 12:05:00,78.79,79.01,78.76,78.92,7318.0,65.9415,66.1257,65.9164,66.0503,7318.0
2021-02-17 12:10:00,78.88,78.88,78.75,78.75,6138.0,66.0169,66.0169,65.9081,65.9081,6138.0
2021-02-17 12:15:00,78.78,78.95,78.78,78.91,5378.0,65.9332,66.0754,65.9332,66.042,5378.0
2021-02-17 12:20:00,78.89,79.19,78.89,79.16,25111.0,66.0252,66.2763,66.0252,66.2512,25111.0
2021-02-17 12:25:00,79.14,79.21,79.01,79.17,9058.0,66.2345,66.293,66.1257,66.2596,9058.0
2021-02-17 12:30:00,79.19,79.19,79.07,79.09,11030.0,66.2763,66.2763,66.1759,66.1926,11030.0
2021-02-17 12:35:00,79.11,79.21,79.05,79.21,15870.0,66.2094,66.293,66.1591,66.293,15870.0
2021-02-17 12:40:00,79.22,79.27,79.14,79.23,8837.0,66.3014,66.3433,66.2345,66.3098,8837.0
2021-02-17 12:45:00,79.23,79.48,79.23,79.48,8675.0,66.3098,66.519,66.3098,66.519,8675.0
2021-02-17 12:50:00,79.45,79.5,79.37,79.41,14442.0,66.4939,66.5358,66.427,66.4604,14442.0
2021-02-17 12:55:00,79.43,79.46,79.35,79.37,6144.0,66.4772,66.5023,66.4102,66.427,6144.0
2021-02-17 13:00:00,79.38,79.53,79.38,79.5,15072.0,66.4353,66.5609,66.4353,66.5358,15072.0
2021-02-17 13:05:00,79.47,79.63,79.45,79.6,6778.0,66.5106,66.6446,66.4939,66.6194,6778.0
2021-02-17 13:10:00,79.56,79.6,79.48,79.53,5679.0,66.586,66.6194,66.519,66.5609,5679.0
2021-02-17 13:15:00,79.55,79.75,79.51,79.72,8167.0,66.5776,66.745,66.5441,66.7199,8167.0
2021-02-17 13:20:00,79.71,79.76,79.64,79.76,15095.0,66.7115,66.7534,66.6529,66.7534,15095.0
2021-02-17 13:25:00,79.78,79.84,79.71,79.79,8199.0,66.7701,66.8203,66.7115,66.7785,8199.0
2021-02-17 13:30:00,79.84,79.84,79.65,79.78,7947.0,66.8203,66.8203,66.6613,66.7701,7947.0
2021-02-17 13:35:00,79.77,79.88,79.72,79.77,10291.0,66.7617,66.8538,66.7199,66.7617,10291.0
2021-02-17 13:40:00,79.78,79.9,79.77,79.77,5897.0,66.7701,66.8705,66.7617,66.7617,5897.0
2021-02-17 13:45:00,79.75,79.87,79.73,79.82,9965.0,66.745,66.8454,66.7282,66.8036,9965.0
2021-02-17 13:50:00,79.83,79.88,79.79,79.83,10097.0,66.8119,66.8538,66.7785,66.8119,10097.0
2021-02-17 13:55:00,79.83,79.98,79.8,79.93,15710.0,66.8119,66.9375,66.7868,66.8956,15710.0
2021-02-17 14:00:00,79.89,80.09,79.89,80.05,17349.0,66.8622,67.0295,66.8622,66.9961,17349.0
2021-02-17 14:05:00,80.03,80.19,79.99,80.19,7921.0,66.9793,67.1132,66.9458,67.1132,7921.0
2021-02-17 14:10:00,80.11,80.2,80.04,80.19,12057.0,67.0463,67.1216,66.9877,67.1132,12057.0
2021-02-17 14:15:00,80.19,80.34,80.19,80.26,24583.0,67.1132,67.2388,67.1132,67.1718,24583.0
2021-02-17 14:20:00,80.27,80.29,80.14,80.24,9224.0,67.1802,67.1969,67.0714,67.1551,9224.0
2021-02-17 14:25:00,80.21,80.21,80.01,80.11,8485.0,67.13,67.13,66.9626,67.0463,8485.0
2021-02-17 14:30:00,80.12,80.2,80.05,80.13,15704.0,67.0547,67.1216,66.9961,67.063,15704.0
2021-02-17 14:35:00,80.12,80.23,80.08,80.21,8390.0,67.0547,67.1467,67.0212,67.13,8390.0
2021-02-17 14:40:00,80.24,80.26,80.14,80.17,6690.0,67.1551,67.1718,67.0714,67.0965,6690.0
2021-02-17 14:45:00,80.18,80.2,80.1,80.14,17331.0,67.1049,67.1216,67.0379,67.0714,17331.0
2021-02-17 14:50:00,80.17,80.49,80.16,80.46,19443.0,67.0965,67.3643,67.0881,67.3392,19443.0
2021-02-17 14:55:00,80.45,80.57,80.4,80.49,12072.0,67.3308,67.4313,67.289,67.3643,12072.0
2021-02-17 15:00:00,80.51,80.58,80.46,80.48,9401.0,67.3811,67.4396,67.3392,67.3559,9401.0
2021-02-17 15:05:00,80.54,80.68,80.52,80.62,7634.0,67.4062,67.5233,67.3894,67.4731,7634.0
2021-02-17 15:10:00,80.63,80.63,80.46,80.48,12965.0,67.4815,67.4815,67.3392,67.3559,12965.0
2021-02-17 15:15:00,80.47,80.47,80.34,80.36,7880.0,67.3476,67.3476,67.2388,67.2555,7880.0
2021-02-17 15:20:00,80.37,80.38,80.28,80.31,7618.0,67.2639,67.2723,67.1886,67.2137,7618.0
2021-02-17 15:25:00,80.34,80.34,80.23,80.25,9941.0,67.2388,67.2388,67.1467,67.1635,9941.0
2021-02-17 15:30:00,80.23,80.44,80.21,80.42,21259.0,67.1467,67.3225,67.13,67.3057,21259.0
2021-02-17 15:35:00,80.42,80.54,80.39,80.5,18121.0,67.3057,67.4062,67.2806,67.3727,18121.0
2021-02-17 15:40:00,80.51,80.55,80.36,80.38,18136.0,67.3811,67.4145,67.2555,67.2723,18136.0
2021-02-17 15:45:00,80.37,80.5,80.36,80.47,28434.0,67.2639,67.3727,67.2555,67.3476,28434.0
2021-02-17 15:50:00,80.49,80.6,80.48,80.56,36297.0,67.3643,67.4564,67.3559,67.4229,36297.0
2021-02-17 15:55:00,80.56,80.78,80.5,80.67,116646.0,67.4229,67.607,67.3727,67.515,116646.0
2021-02-18 09:30:00,80.17,80.17,79.33,79.55,75518.0,67.0965,67.0965,66.3935,66.5776,75518.0
2021-02-18 09:35:00,79.48,80.25,79.46,79.82,25126.0,66.519,67.1635,66.5023,66.8036,25126.0
2021-02-18 09:40:00,79.84,79.89,79.27,79.69,21666.0,66.8203,66.8622,66.3433,66.6948,21666.0
2021-02-18 09:45:00,79.59,80.05,79.5,80.02,13776.0,66.6111,66.9961,66.5358,66.971,13776.0
2021-02-18 09:50:00,79.96,79.99,79.56,79.69,14231.0,66.9207,66.9458,66.586,66.6948,14231.0
2021-02-18 09:55:00,79.66,80.06,79.64,80.01,14079.0,66.6697,67.0044,66.6529,66.9626,14079.0
2021-02-18 10:00:00,79.99,80.01,79.68,79.71,14266.0,66.9458,66.9626,66.6864,66.7115,14266.0
2021-02-18 10:05:00,79.7,79.72,79.32,79.62,35536.0,66.7031,66.7199,66.3851,66.6362,35536.0
2021-02-18 10:10:00,79.64,79.83,79.47,79.53,9052.0,66.6529,66.8119,66.5106,66.5609,9052.0
2021-02-18 10:15:00,79.45,79.49,79.13,79.13,52799.0,66.4939,66.5274,66.2261,66.2261,52799.0
2021-02-18 10:20:00,79.15,79.25,79.04,79.13,15433.0,66.2428,66.3265,66.1508,66.2261,15433.0
2021-02-18 10:25:00,79.12,79.15,78.91,79.15,32677.0,66.2177,66.2428,66.042,66.2428,32677.0
2021-02-18 10:30:00,79.14,79.25,78.95,79.17,16309.0,66.2345,66.3265,66.0754,66.2596,16309.0
2021-02-18 10:35:00,79.14,79.41,79.12,79.3,18698.0,66.2345,66.4604,66.2177,66.3684,18698.0
2021-02-18 10:40:00,79.21,79.65,79.19,79.5,6412.0,66.293,66.6613,66.2763,66.5358,6412.0
2021-02-18 10:45:00,79.5,79.53,79.38,79.51,11178.0,66.5358,66.5609,66.4353,66.5441,11178.0
2021-02-18 10:50:00,79.51,79.68,79.34,79.66,18691.0,66.5441,66.6864,66.4018,66.6697,18691.0
2021-02-18 10:55:00,79.69,79.86,79.42,79.46,18061.0,66.6948,66.837,66.4688,66.5023,18061.0
2021-02-18 11:00:00,79.44,80.08,79.42,80.03,17211.0,66.4855,67.0212,66.4688,66.9793,17211.0
2021-02-18 11:05:00,80.04,80.23,79.94,80.02,17944.0,66.9877,67.1467,66.904,66.971,17944.0
2021-02-18 11:10:00,80.05,80.15,79.96,80.02,13575.0,66.9961,67.0798,66.9207,66.971,13575.0
2021-02-18 11:15:00,80.01,80.2,79.97,80.08,12895.0,66.9626,67.1216,66.9291,67.0212,12895.0
2021-02-18 11:20:00,80.08,80.28,80.0,80.08,12275.0,67.0212,67.1886,66.9542,67.0212,12275.0
2021-02-18 11:25:00,80.05,80.13,79.95,80.02,10128.0,66.9961,67.063,66.9124,66.971,10128.0
2021-02-18 11:30:00,79.98,80.0,79.77,79.83,20776.0,66.9375,66.9542,66.7617,66.8119,20776.0
2021-02-18 11:35:00,79.84,80.07,79.83,79.94,8071.0,66.8203,67.0128,66.8119,66.904,8071.0
2021-02-18 11:40:00,79.9,80.17,79.83,80.1,5635.0,66.8705,67.0965,66.8119,67.0379,5635.0
2021-02-18 11:45:00,80.1,80.1,79.97,80.04,7627.0,67.0379,67.0379,66.9291,66.9877,7627.0
2021-02-18 11:50:00,80.02,80.19,79.93,80.15,14044.0,66.971,67.1132,66.8956,67.0798,14044.0
2021-02-18 11:55:00,80.16,80.31,80.15,80.31,25857.0,67.0881,67.2137,67.0798,67.2137,25857.0
2021-02-18 12:00:00,80.28,80.37,80.05,80.05,14706.0,67.1886,67.2639,66.9961,66.9961,14706.0
2021-02-18 12:05:00,80.04,80.17,80.01,80.15,5162.0,66.9877,67.0965,66.9626,67.0798,5162.0
2021-02-18 12:10:00,80.13,80.14,79.99,80.08,10130.0,67.063,67.0714,66.9458,67.0212,10130.0
2021-02-18 12:15:00,80.06,80.06,79.9,79.93,10786.0,67.0044,67.0044,66.8705,66.8956,10786.0
2021-02-18 12:20:00,79.97,80.14,79.97,80.09,10787.0,66.9291,67.0714,66.9291,67.0295,10787.0
2021-02-18 12:25:00,80.12,80.13,80.02,80.11,8267.0,67.0547,67.063,66.971,67.0463,8267.0
2021-02-18 12:30:00,80.12,80.12,79.97,79.99,8922.0,67.0547,67.0547,66.9291,66.9458,8922.0
2021-02-18 12:35:00,80.0,80.06,79.9,80.0,7417.0,66.9542,67.0044,66.8705,66.9542,7417.0
2021-02-18 12:40:00,80.0,80.09,79.99,80.05,5697.0,66.9542,67.0295,66.9458,66.9961,5697.0
2021-02-18 12:45:00,80.03,80.22,80.03,80.21,5542.0,66.9793,67.1383,66.9793,67.13,5542.0
2021-02-18 12:50:00,80.16,80.23,80.01,80.02,6936.0,67.0881,67.1467,66.9626,66.971,6936.0
2021-02-18 12:55:00,80.05,80.07,79.91,79.92,4931.0,66.9961,67.0128,66.8789,66.8873,4931.0
2021-02-18 13:00:00,79.88,79.88,79.69,79.69,15841.0,66.8538,66.8538,66.6948,66.6948,15841.0
2021-02-18 13:05:00,79.71,79.84,79.65,79.69,13729.0,66.7115,66.8203,66.6613,66.6948,13729.0
2021-02-18 13:10:00,79.69,79.88,79.59,79.88,9389.0,66.6948,66.8538,66.6111,66.8538,9389.0
2021-02-18 13:15:00,79.85,80.1,79.78,80.03,12282.0,66.8287,67.0379,66.7701,66.9793,12282.0
2021-02-18 13:20:00,80.08,80.4,80.06,80.4,23425.0,67.0212,67.289,67.0044,67.289,23425.0
2021-02-18 13:25:00,80.43,80.58,80.41,80.49,40876.0,67.3141,67.4396,67.2974,67.3643,40876.0
2021-02-18 13:30:00,80.47,80.56,80.4,80.43,9917.0,67.3476,67.4229,67.289,67.3141,9917.0
2021-02-18 13:35:00,80.42,80.58,80.38,80.39,7986.0,67.3057,67.4396,67.2723,67.2806,7986.0
2021-02-18 13:40:00,80.38,80.51,80.33,80.42,5916.0,67.2723,67.3811,67.2304,67.3057,5916.0
2021-02-18 13:45:00,80.45,80.46,80.3,80.35,12592.0,67.3308,67.3392,67.2053,67.2471,12592.0
2021-02-18 13:50:00,80.33,80.38,80.26,80.26,7475.0,67.2304,67.2723,67.1718,67.1718,7475.0
2021-02-18 13:55:00,80.25,80.31,80.17,80.27,7754.0,67.1635,67.2137,67.0965,67.1802,7754.0
2021-02-18 14:00:00,80.25,80.29,80.17,80.25,15238.0,67.1635,67.1969,67.0965,67.1635,15238.0
2021-02-18 14:05:00,80.25,80.29,80.17,80.28,8864.0,67.1635,67.1969,67.0965,67.1886,8864.0
2021-02-18 14:10:00,80.28,80.36,80.24,80.28,8480.0,67.1886,67.2555,67.1551,67.1886,8480.0
2021-02-18 14:15:00,80.3,80.4,80.25,80.31,7695.0,67.2053,67.289,67.1635,67.2137,7695.0
2021-02-18 14:20:00,80.35,80.49,80.27,80.43,15067.0,67.2471,67.3643,67.1802,67.3141,15067.0
2021-02-18 14:25:00,80.4,80.52,80.36,80.5,18114.0,67.289,67.3894,67.2555,67.3727,18114.0
2021-02-18 14:30:00,80.49,80.56,80.43,80.49,7618.0,67.3643,67.4229,67.3141,67.3643,7618.0
2021-02-18 14:35:00,80.46,80.57,80.38,80.51,7744.0,67.3392,67.4313,67.2723,67.3811,7744.0
2021-02-18 14:40:00,80.52,80.56,80.46,80.56,6142.0,67.3894,67.4229,67.3392,67.4229,6142.0
2021-02-18 14:45:00,80.57,80.59,80.49,80.5,10808.0,67.4313,67.448,67.3643,67.3727,10808.0
2021-02-18 14:50:00,80.49,80.49,80.33,80.4,10524.0,67.3643,67.3643,67.2304,67.289,10524.0
2021-02-18 14:55:00,80.39,80.48,80.37,80.39,12604.0,67.2806,67.3559,67.2639,67.2806,12604.0
2021-02-18 15:00:00,80.35,80.39,80.28,80.33,11077.0,67.2471,67.2806,67.1886,67.2304,11077.0
2021-02-18 15:05:00,80.31,80.42,80.31,80.34,7451.0,67.2137,67.3057,67.2137,67.2388,7451.0
2021-02-18 15:10:00,80.33,80.34,80.23,80.28,7744.0,67.2304,67.2388,67.1467,67.1886,7744.0
2021-02-18 15:15:00,80.29,80.31,80.22,80.26,9071.0,67.1969,67.2137,67.1383,67.1718,9071.0
2021-02-18 15:20:00,80.22,80.23,80.08,80.1,12633.0,67.1383,67.1467,67.0212,67.0379,12633.0
2021-02-18 15:25:00,80.09,80.22,80.09,80.18,8880.0,67.0295,67.1383,67.0295,67.1049,8880.0
2021-02-18 15:30:00,80.18,80.23,80.1,80.17,16276.0,67.1049,67.1467,67.0379,67.0965,16276.0
2021-02-18 15:35:00,80.19,80.29,80.15,80.18,12769.0,67.1132,67.1969,67.0798,67.1049,12769.0
2021-02-18 15:40:00,80.17,80.34,80.17,80.27,23894.0,67.0965,67.2388,67.0965,67.1802,23894.0
2021-02-18 15:45:00,80.28,80.33,80.18,80.23,43283.0,67.1886,67.2304,67.1049,67.1467,43283.0
2021-02-18 15:50:00,80.24,80.29,80.15,80.27,43681.0,67.1551,67.1969,67.0798,67.1802,43681.0
2021-02-18 15:55:00,80.26,80.36,80.02,80.06,175326.0,67.1718,67.2555,66.971,67.0044,175326.0
2021-02-19 09:30:00,79.77,80.84,79.51,80.71,213069.0,67.4917,68.397,67.2717,68.287,213069.0
2021-02-19 09:35:00,80.72,81.09,80.69,80.94,47032.0,68.2955,68.6085,68.2701,68.4816,47032.0
2021-02-19 09:40:00,80.9,81.34,80.51,81.25,42890.0,68.4478,68.8201,68.1178,68.7439,42890.0
2021-02-19 09:45:00,81.29,81.5,81.24,81.49,30992.0,68.7778,68.9554,68.7355,68.947,30992.0
2021-02-19 09:50:00,81.45,81.62,81.34,81.45,45498.0,68.9131,69.057,68.8201,68.9131,45498.0
2021-02-19 09:55:00,81.45,81.69,81.38,81.49,29397.0,68.9131,69.1162,68.8539,68.947,29397.0
2021-02-19 10:00:00,81.49,81.54,81.23,81.31,52172.0,68.947,68.9893,68.727,68.7947,52172.0
2021-02-19 10:05:00,81.36,81.49,81.27,81.42,37563.0,68.837,68.947,68.7608,68.8877,37563.0
2021-02-19 10:10:00,81.4,81.69,81.38,81.64,34474.0,68.8708,69.1162,68.8539,69.0739,34474.0
2021-02-19 10:15:00,81.66,82.03,81.65,81.98,51152.0,69.0908,69.4039,69.0823,69.3616,51152.0
2021-02-19 10:20:00,81.99,82.15,81.82,82.01,40923.0,69.37,69.5054,69.2262,69.3869,40923.0
2021-02-19 10:25:00,82.02,82.03,81.71,81.71,21095.0,69.3954,69.4039,69.1331,69.1331,21095.0
2021-02-19 10:30:00,81.71,81.75,81.48,81.67,27021.0,69.1331,69.167,68.9385,69.0993,27021.0
2021-02-19 10:35:00,81.71,81.72,81.44,81.5,21944.0,69.1331,69.1416,68.9047,68.9554,21944.0
2021-02-19 10:40:00,81.51,81.71,81.47,81.51,27426.0,68.9639,69.1331,68.9301,68.9639,27426.0
2021-02-19 10:45:00,81.51,81.65,81.46,81.53,25178.0,68.9639,69.0823,68.9216,68.9808,25178.0
2021-02-19 10:50:00,81.54,81.61,81.35,81.45,46556.0,68.9893,69.0485,68.8285,68.9131,46556.0
2021-02-19 10:55:00,81.43,81.61,81.42,81.61,28944.0,68.8962,69.0485,68.8877,69.0485,28944.0
2021-02-19 11:00:00,81.61,81.7,81.35,81.39,27933.0,69.0485,69.1246,68.8285,68.8624,27933.0
2021-02-19 11:05:00,81.37,81.64,81.37,81.64,25412.0,68.8454,69.0739,68.8454,69.0739,25412.0
2021-02-19 11:10:00,81.66,81.74,81.53,81.57,34980.0,69.0908,69.1585,68.9808,69.0147,34980.0
2021-02-19 11:15:00,81.6,81.84,81.59,81.65,16508.0,69.04,69.2431,69.0316,69.0823,16508.0
2021-02-19 11:20:00,81.64,81.81,81.53,81.57,31872.0,69.0739,69.2177,68.9808,69.0147,31872.0
2021-02-19 11:25:00,81.58,81.82,81.56,81.82,35025.0,69.0231,69.2262,69.0062,69.2262,35025.0
2021-02-19 11:30:00,81.8,81.8,81.56,81.68,22184.0,69.2093,69.2093,69.0062,69.1077,22184.0
2021-02-19 11:35:00,81.73,81.77,81.63,81.71,23024.0,69.15,69.1839,69.0654,69.1331,23024.0
2021-02-19 11:40:00,81.71,81.8,81.59,81.74,18550.0,69.1331,69.2093,69.0316,69.1585,18550.0
2021-02-19 11:45:00,81.74,81.86,81.71,81.75,13951.0,69.1585,69.26,69.1331,69.167,13951.0
2021-02-19 11:50:00,81.75,81.84,81.73,81.82,16225.0,69.167,69.2431,69.15,69.2262,16225.0
2021-02-19 11:55:00,81.82,81.82,81.65,81.69,16773.0,69.2262,69.2262,69.0823,69.1162,16773.0
2021-02-19 12:00:00,81.64,81.84,81.6,81.81,12196.0,69.0739,69.2431,69.04,69.2177,12196.0
2021-02-19 12:05:00,81.82,81.95,81.77,81.86,16073.0,69.2262,69.3362,69.1839,69.26,16073.0
2021-02-19 12:10:00,81.82,81.97,81.79,81.97,12986.0,69.2262,69.3531,69.2008,69.3531,12986.0
2021-02-19 12:15:00,81.97,82.17,81.96,81.99,25655.0,69.3531,69.5223,69.3446,69.37,25655.0
2021-02-19 12:20:00,82.01,82.11,81.96,82.11,8093.0,69.3869,69.4715,69.3446,69.4715,8093.0
2021-02-19 12:25:00,82.13,82.13,81.93,81.93,8551.0,69.4885,69.4885,69.3192,69.3192,8551.0
2021-02-19 12:30:00,81.94,82.13,81.92,82.02,10148.0,69.3277,69.4885,69.3108,69.3954,10148.0
2021-02-19 12:35:00,82.01,82.05,81.88,81.92,7789.0,69.3869,69.4208,69.2769,69.3108,7789.0
2021-02-19 12:40:00,81.91,81.95,81.73,81.79,12188.0,69.3023,69.3362,69.15,69.2008,12188.0
2021-02-19 12:45:00,81.8,81.95,81.8,81.91,8602.0,69.2093,69.3362,69.2093,69.3023,8602.0
2021-02-19 12:50:00,81.88,81.91,81.71,81.75,14047.0,69.2769,69.3023,69.1331,69.167,14047.0
2021-02-19 12:55:00,81.75,81.88,81.71,81.75,69583.0,69.167,69.2769,69.1331,69.167,69583.0
2021-02-19 13:00:00,81.73,81.75,81.58,81.7,16881.0,69.15,69.167,69.0231,69.1246,16881.0
2021-02-19 13:05:00,81.72,81.88,81.7,81.78,10051.0,69.1416,69.2769,69.1246,69.1923,10051.0
2021-02-19 13:10:00,81.78,81.95,81.78,81.85,7819.0,69.1923,69.3362,69.1923,69.2516,7819.0
2021-02-19 13:15:00,81.84,81.96,81.8,81.93,11178.0,69.2431,69.3446,69.2093,69.3192,11178.0
2021-02-19 13:20:00,81.96,82.25,81.96,82.13,24118.0,69.3446,69.59,69.3446,69.4885,24118.0
2021-02-19 13:25:00,82.16,82.24,82.05,82.23,15952.0,69.5138,69.5815,69.4208,69.5731,15952.0
2021-02-19 13:30:00,82.23,82.24,82.06,82.11,9309.0,69.5731,69.5815,69.4292,69.4715,9309.0
2021-02-19 13:35:00,82.09,82.33,82.01,82.28,16281.0,69.4546,69.6577,69.3869,69.6154,16281.0
2021-02-19 13:40:00,82.24,82.58,82.24,82.53,23839.0,69.5815,69.8692,69.5815,69.8269,23839.0
2021-02-19 13:45:00,82.49,82.66,82.46,82.63,18419.0,69.7931,69.9369,69.7677,69.9115,18419.0
2021-02-19 13:50:00,82.64,82.67,82.54,82.63,16020.0,69.92,69.9453,69.8354,69.9115,16020.0
2021-02-19 13:55:00,82.61,82.83,82.61,82.78,21870.0,69.8946,70.0807,69.8946,70.0384,21870.0
2021-02-19 14:00:00,82.78,82.81,82.7,82.7,8284.0,70.0384,70.0638,69.9707,69.9707,8284.0
2021-02-19 14:05:00,82.73,82.78,82.59,82.69,8774.0,69.9961,70.0384,69.8777,69.9623,8774.0
2021-02-19 14:10:00,82.71,82.76,82.61,82.71,11070.0,69.9792,70.0215,69.8946,69.9792,11070.0
2021-02-19 14:15:00,82.74,82.98,82.69,82.89,22983.0,70.0046,70.2076,69.9623,70.1315,22983.0
2021-02-19 14:20:00,82.88,82.92,82.7,82.71,7731.0,70.123,70.1569,69.9707,69.9792,7731.0
2021-02-19 14:25:00,82.71,82.84,82.44,82.45,15145.0,69.9792,70.0892,69.7507,69.7592,15145.0
2021-02-19 14:30:00,82.48,82.69,82.47,82.6,19872.0,69.7846,69.9623,69.7761,69.8861,19872.0
2021-02-19 14:35:00,82.57,82.59,82.35,82.44,13439.0,69.8607,69.8777,69.6746,69.7507,13439.0
2021-02-19 14:40:00,82.42,82.49,82.38,82.44,12155.0,69.7338,69.7931,69.7,69.7507,12155.0
2021-02-19 14:45:00,82.43,82.64,82.4,82.62,11005.0,69.7423,69.92,69.7169,69.903,11005.0
2021-02-19 14:50:00,82.69,82.81,82.63,82.71,22215.0,69.9623,70.0638,69.9115,69.9792,22215.0
2021-02-19 14:55:00,82.73,82.81,82.69,82.71,19619.0,69.9961,70.0638,69.9623,69.9792,19619.0
2021-02-19 15:00:00,82.73,82.75,82.63,82.69,13371.0,69.9961,70.013,69.9115,69.9623,13371.0
2021-02-19 15:05:00,82.69,82.74,82.52,82.56,15019.0,69.9623,70.0046,69.8184,69.8523,15019.0
2021-02-19 15:10:00,82.57,82.76,82.57,82.69,13866.0,69.8607,70.0215,69.8607,69.9623,13866.0
2021-02-19 15:15:00,82.68,82.75,82.67,82.71,13607.0,69.9538,70.013,69.9453,69.9792,13607.0
2021-02-19 15:20:00,82.74,82.79,82.56,82.56,34116.0,70.0046,70.0469,69.8523,69.8523,34116.0
2021-02-19 15:25:00,82.56,82.63,82.51,82.62,29627.0,69.8523,69.9115,69.81,69.903,29627.0
2021-02-19 15:30:00,82.6,82.81,82.6,82.69,42812.0,69.8861,70.0638,69.8861,69.9623,42812.0
2021-02-19 15:35:00,82.7,82.8,82.69,82.77,36315.0,69.9707,70.0553,69.9623,70.03,36315.0
2021-02-19 15:40:00,82.78,82.82,82.62,82.62,26671.0,70.0384,70.0723,69.903,69.903,26671.0
2021-02-19 15:45:00,82.6,82.77,82.57,82.57,26927.0,69.8861,70.03,69.8607,69.8607,26927.0
2021-02-19 15:50:00,82.6,82.65,82.38,82.4,49895.0,69.8861,69.9284,69.7,69.7169,49895.0
2021-02-19 15:55:00,82.42,82.54,82.26,82.31,133013.0,69.7338,69.8354,69.5985,69.6408,133013.0
2021-02-22 09:30:00,81.47,81.96,81.16,81.84,100481.0,68.9301,69.3446,68.6678,69.2431,100481.0
2021-02-22 09:35:00,81.86,82.46,81.77,82.46,47840.0,69.26,69.7677,69.1839,69.7677,47840.0
2021-02-22 09:40:00,82.4,82.59,81.97,82.52,43573.0,69.7169,69.8777,69.3531,69.8184,43573.0
2021-02-22 09:45:00,82.55,82.78,82.51,82.62,30716.0,69.8438,70.0384,69.81,69.903,30716.0
2021-02-22 09:50:00,82.57,82.97,82.31,82.96,31387.0,69.8607,70.1992,69.6408,70.1907,31387.0
2021-02-22 09:55:00,82.95,83.43,82.92,83.2,42128.0,70.1822,70.5884,70.1569,70.3938,42128.0
2021-02-22 10:00:00,83.2,83.44,83.09,83.41,19728.0,70.3938,70.5968,70.3007,70.5714,19728.0
2021-02-22 10:05:00,83.41,83.98,83.37,83.98,45058.0,70.5714,71.0537,70.5376,71.0537,45058.0
2021-02-22 10:10:00,83.97,84.34,83.84,84.3,60067.0,71.0452,71.3583,70.9353,71.3245,60067.0
2021-02-22 10:15:00,84.29,84.31,83.91,84.03,43712.0,71.316,71.3329,70.9945,71.096,43712.0
2021-02-22 10:20:00,84.03,84.4,83.99,84.25,38651.0,71.096,71.4091,71.0622,71.2822,38651.0
2021-02-22 10:25:00,84.24,84.26,83.93,84.1,34263.0,71.2737,71.2906,71.0114,71.1552,34263.0
2021-02-22 10:30:00,84.1,84.44,83.98,84.27,43176.0,71.1552,71.4429,71.0537,71.2991,43176.0
2021-02-22 10:35:00,84.27,84.51,84.14,84.26,42223.0,71.2991,71.5021,71.1891,71.2906,42223.0
2021-02-22 10:40:00,84.25,84.7,84.25,84.7,33034.0,71.2822,71.6629,71.2822,71.6629,33034.0
2021-02-22 10:45:00,84.73,84.85,84.54,84.62,41553.0,71.6883,71.7898,71.5275,71.5952,41553.0
2021-02-22 10:50:00,84.64,84.9,84.52,84.63,38726.0,71.6121,71.8321,71.5106,71.6037,38726.0
2021-02-22 10:55:00,84.59,84.77,84.39,84.59,28373.0,71.5698,71.7221,71.4006,71.5698,28373.0
2021-02-22 11:00:00,84.58,84.78,84.36,84.4,27765.0,71.5614,71.7306,71.3752,71.4091,27765.0
2021-02-22 11:05:00,84.39,84.48,84.1,84.12,22686.0,71.4006,71.4767,71.1552,71.1722,22686.0
2021-02-22 11:10:00,84.15,84.75,84.06,84.73,27962.0,71.1975,71.7052,71.1214,71.6883,27962.0
2021-02-22 11:15:00,84.75,84.92,84.68,84.79,22641.0,71.7052,71.849,71.646,71.739,22641.0
2021-02-22 11:20:00,84.76,84.99,84.75,84.93,24637.0,71.7137,71.9082,71.7052,71.8575,24637.0
2021-02-22 11:25:00,84.95,84.95,84.54,84.6,14106.0,71.8744,71.8744,71.5275,71.5783,14106.0
2021-02-22 11:30:00,84.65,84.75,84.45,84.45,19837.0,71.6206,71.7052,71.4514,71.4514,19837.0
2021-02-22 11:35:00,84.47,84.81,84.47,84.77,14459.0,71.4683,71.756,71.4683,71.7221,14459.0
2021-02-22 11:40:00,84.75,84.88,84.68,84.72,19903.0,71.7052,71.8152,71.646,71.6798,19903.0
2021-02-22 11:45:00,84.7,84.9,84.61,84.69,20493.0,71.6629,71.8321,71.5867,71.6544,20493.0
2021-02-22 11:50:00,84.71,84.92,84.71,84.82,24505.0,71.6713,71.849,71.6713,71.7644,24505.0
2021-02-22 11:55:00,84.82,84.98,84.8,84.94,21048.0,71.7644,71.8998,71.7475,71.8659,21048.0
2021-02-22 12:00:00,84.95,85.04,84.75,84.98,61194.0,71.8744,71.9506,71.7052,71.8998,61194.0
2021-02-22 12:05:00,84.99,85.06,84.76,85.0,31210.0,71.9082,71.9675,71.7137,71.9167,31210.0
2021-02-22 12:10:00,84.97,85.25,84.91,85.25,29140.0,71.8913,72.1282,71.8406,72.1282,29140.0
2021-02-22 12:15:00,85.23,85.27,85.01,85.07,22084.0,72.1113,72.1452,71.9252,71.9759,22084.0
2021-02-22 12:20:00,85.05,85.17,85.02,85.05,16823.0,71.959,72.0605,71.9336,71.959,16823.0
2021-02-22 12:25:00,85.04,85.37,85.02,85.29,18753.0,71.9506,72.2298,71.9336,72.1621,18753.0
2021-02-22 12:30:00,85.32,85.37,85.02,85.06,43357.0,72.1875,72.2298,71.9336,71.9675,43357.0
2021-02-22 12:35:00,85.04,85.11,84.82,85.06,18950.0,71.9506,72.0098,71.7644,71.9675,18950.0
2021-02-22 12:40:00,85.06,85.13,85.02,85.09,14279.0,71.9675,72.0267,71.9336,71.9929,14279.0
2021-02-22 12:45:00,85.15,85.15,84.89,84.98,11030.0,72.0436,72.0436,71.8236,71.8998,11030.0
2021-02-22 12:50:00,84.96,85.08,84.92,84.96,10116.0,71.8829,71.9844,71.849,71.8829,10116.0
2021-02-22 12:55:00,85.01,85.21,85.01,85.12,13724.0,71.9252,72.0944,71.9252,72.0182,13724.0
2021-02-22 13:00:00,85.13,85.16,84.71,84.74,19121.0,72.0267,72.0521,71.6713,71.6967,19121.0
2021-02-22 13:05:00,84.77,84.86,84.64,84.7,13866.0,71.7221,71.7983,71.6121,71.6629,13866.0
2021-02-22 13:10:00,84.66,84.82,84.51,84.82,19030.0,71.629,71.7644,71.5021,71.7644,19030.0
2021-02-22 13:15:00,84.81,84.98,84.75,84.94,14439.0,71.756,71.8998,71.7052,71.8659,14439.0
2021-02-22 13:20:00,84.93,84.99,84.55,84.58,22491.0,71.8575,71.9082,71.536,71.5614,22491.0
2021-02-22 13:25:00,84.58,84.85,84.56,84.78,11155.0,71.5614,71.7898,71.5444,71.7306,11155.0
2021-02-22 13:30:00,84.8,84.84,84.61,84.66,18777.0,71.7475,71.7813,71.5867,71.629,18777.0
2021-02-22 13:35:00,84.64,84.75,84.56,84.66,15109.0,71.6121,71.7052,71.5444,71.629,15109.0
2021-02-22 13:40:00,84.61,84.65,84.28,84.29,25980.0,71.5867,71.6206,71.3075,71.316,25980.0
2021-02-22 13:45:00,84.29,84.39,84.22,84.27,19304.0,71.316,71.4006,71.2568,71.2991,19304.0
2021-02-22 13:50:00,84.2,84.3,84.07,84.27,17674.0,71.2398,71.3245,71.1299,71.2991,17674.0
2021-02-22 13:55:00,84.28,84.33,84.17,84.29,14813.0,71.3075,71.3498,71.2145,71.316,14813.0
2021-02-22 14:00:00,84.31,84.4,84.21,84.26,19675.0,71.3329,71.4091,71.2483,71.2906,19675.0
2021-02-22 14:05:00,84.25,84.4,84.22,84.34,9096.0,71.2822,71.4091,71.2568,71.3583,9096.0
2021-02-22 14:10:00,84.34,84.53,84.34,84.51,7167.0,71.3583,71.5191,71.3583,71.5021,7167.0
2021-02-22 14:15:00,84.5,84.67,84.5,84.55,7977.0,71.4937,71.6375,71.4937,71.536,7977.0
2021-02-22 14:20:00,84.57,84.75,84.57,84.73,8345.0,71.5529,71.7052,71.5529,71.6883,8345.0
2021-02-22 14:25:00,84.72,84.92,84.72,84.92,16829.0,71.6798,71.849,71.6798,71.849,16829.0
2021-02-22 14:30:00,84.92,85.01,84.84,84.94,12380.0,71.849,71.9252,71.7813,71.8659,12380.0
2021-02-22 14:35:00,84.97,84.97,84.8,84.89,11134.0,71.8913,71.8913,71.7475,71.8236,11134.0
2021-02-22 14:40:00,84.91,84.95,84.81,84.88,12603.0,71.8406,71.8744,71.756,71.8152,12603.0
2021-02-22 14:45:00,84.85,84.85,84.65,84.69,11247.0,71.7898,71.7898,71.6206,71.6544,11247.0
2021-02-22 14:50:00,84.72,84.86,84.71,84.84,18076.0,71.6798,71.7983,71.6713,71.7813,18076.0
2021-02-22 14:55:00,84.82,84.94,84.81,84.9,8512.0,71.7644,71.8659,71.756,71.8321,8512.0
2021-02-22 15:00:00,84.9,84.97,84.86,84.95,20416.0,71.8321,71.8913,71.7983,71.8744,20416.0
2021-02-22 15:05:00,84.92,84.92,84.66,84.73,17227.0,71.849,71.849,71.629,71.6883,17227.0
2021-02-22 15:10:00,84.74,84.8,84.55,84.62,16950.0,71.6967,71.7475,71.536,71.5952,16950.0
2021-02-22 15:15:00,84.64,84.7,84.55,84.65,17889.0,71.6121,71.6629,71.536,71.6206,17889.0
2021-02-22 15:20:00,84.61,84.71,84.48,84.49,12973.0,71.5867,71.6713,71.4767,71.4852,12973.0
2021-02-22 15:25:00,84.44,84.54,84.22,84.26,20507.0,71.4429,71.5275,71.2568,71.2906,20507.0
2021-02-22 15:30:00,84.26,84.43,84.2,84.42,38866.0,71.2906,71.4344,71.2398,71.426,38866.0
2021-02-22 15:35:00,84.42,84.47,84.21,84.33,19866.0,71.426,71.4683,71.2483,71.3498,19866.0
2021-02-22 15:40:00,84.34,84.5,84.28,84.44,31317.0,71.3583,71.4937,71.3075,71.4429,31317.0
2021-02-22 15:45:00,84.45,84.53,84.33,84.39,33273.0,71.4514,71.5191,71.3498,71.4006,33273.0
2021-02-22 15:50:00,84.4,84.43,84.23,84.33,60960.0,71.4091,71.4344,71.2652,71.3498,60960.0
2021-02-22 15:55:00,84.33,84.33,83.94,83.95,143753.0,71.3498,71.3498,71.0199,71.0283,143753.0
2021-02-23 09:30:00,85.25,85.32,83.11,83.34,94524.0,72.1282,72.1875,70.3176,70.5122,94524.0
2021-02-23 09:35:00,83.38,83.75,83.21,83.59,28396.0,70.5461,70.8591,70.4022,70.7237,28396.0
2021-02-23 09:40:00,83.6,84.0,83.01,83.16,33869.0,70.7322,71.0706,70.233,70.3599,33869.0
2021-02-23 09:45:00,83.19,83.49,82.54,82.54,29730.0,70.3853,70.6391,69.8354,69.8354,29730.0
2021-02-23 09:50:00,82.54,83.25,82.38,83.25,33514.0,69.8354,70.4361,69.7,70.4361,33514.0
2021-02-23 09:55:00,83.27,83.81,83.21,83.42,25275.0,70.453,70.9099,70.4022,70.5799,25275.0
2021-02-23 10:00:00,83.46,84.27,83.34,84.21,15210.0,70.6137,71.2991,70.5122,71.2483,15210.0
2021-02-23 10:05:00,84.3,84.32,83.69,84.1,18397.0,71.3245,71.3414,70.8083,71.1552,18397.0
2021-02-23 10:10:00,84.06,84.31,83.75,84.03,20732.0,71.1214,71.3329,70.8591,71.096,20732.0
2021-02-23 10:15:00,84.02,84.03,83.44,83.47,16585.0,71.0876,71.096,70.5968,70.6222,16585.0
2021-02-23 10:20:00,83.54,84.02,83.45,83.95,20210.0,70.6814,71.0876,70.6053,71.0283,20210.0
2021-02-23 10:25:00,83.94,84.0,83.56,83.64,16339.0,71.0199,71.0706,70.6984,70.766,16339.0
2021-02-23 10:30:00,83.67,83.82,83.18,83.58,26910.0,70.7914,70.9183,70.3768,70.7153,26910.0
2021-02-23 10:35:00,83.58,83.58,83.18,83.42,22680.0,70.7153,70.7153,70.3768,70.5799,22680.0
2021-02-23 10:40:00,83.5,83.59,83.37,83.52,15524.0,70.6476,70.7237,70.5376,70.6645,15524.0
2021-02-23 10:45:00,83.6,83.86,83.6,83.65,10237.0,70.7322,70.9522,70.7322,70.7745,10237.0
2021-02-23 10:50:00,83.68,83.85,83.38,83.51,14455.0,70.7999,70.9437,70.5461,70.6561,14455.0
2021-02-23 10:55:00,83.49,83.51,83.18,83.39,26680.0,70.6391,70.6561,70.3768,70.5545,26680.0
2021-02-23 11:00:00,83.39,83.73,83.33,83.7,26235.0,70.5545,70.8422,70.5038,70.8168,26235.0
2021-02-23 11:05:00,83.7,83.73,83.34,83.39,12404.0,70.8168,70.8422,70.5122,70.5545,12404.0
2021-02-23 11:10:00,83.38,83.41,83.05,83.09,29379.0,70.5461,70.5714,70.2669,70.3007,29379.0
2021-02-23 11:15:00,83.16,83.29,82.67,82.79,26420.0,70.3599,70.4699,69.9453,70.0469,26420.0
2021-02-23 11:20:00,82.8,83.02,82.67,82.9,23651.0,70.0553,70.2415,69.9453,70.1399,23651.0
2021-02-23 11:25:00,82.83,83.34,82.83,83.34,9529.0,70.0807,70.5122,70.0807,70.5122,9529.0
2021-02-23 11:30:00,83.4,83.67,83.32,83.67,6970.0,70.563,70.7914,70.4953,70.7914,6970.0
2021-02-23 11:35:00,83.66,83.75,83.55,83.64,14358.0,70.783,70.8591,70.6899,70.766,14358.0
2021-02-23 11:40:00,83.67,83.67,83.37,83.47,6815.0,70.7914,70.7914,70.5376,70.6222,6815.0
2021-02-23 11:45:00,83.48,83.63,83.39,83.49,7483.0,70.6307,70.7576,70.5545,70.6391,7483.0
2021-02-23 11:50:00,83.44,83.69,83.4,83.68,11807.0,70.5968,70.8083,70.563,70.7999,11807.0
2021-02-23 11:55:00,83.64,83.71,83.4,83.64,9517.0,70.766,70.8253,70.563,70.766,9517.0
2021-02-23 12:00:00,83.64,83.75,83.51,83.74,18035.0,70.766,70.8591,70.6561,70.8507,18035.0
2021-02-23 12:05:00,83.69,83.85,83.67,83.84,4216.0,70.8083,70.9437,70.7914,70.9353,4216.0
2021-02-23 12:10:00,83.76,84.09,83.76,84.04,13878.0,70.8676,71.1468,70.8676,71.1045,13878.0
2021-02-23 12:15:00,84.04,84.28,83.91,84.26,19900.0,71.1045,71.3075,70.9945,71.2906,19900.0
2021-02-23 12:20:00,84.19,84.19,83.99,84.09,10205.0,71.2314,71.2314,71.0622,71.1468,10205.0
2021-02-23 12:25:00,84.1,84.15,84.0,84.1,6743.0,71.1552,71.1975,71.0706,71.1552,6743.0
2021-02-23 12:30:00,84.11,84.44,84.07,84.37,11574.0,71.1637,71.4429,71.1299,71.3837,11574.0
2021-02-23 12:35:00,84.37,84.46,84.1,84.28,14014.0,71.3837,71.4598,71.1552,71.3075,14014.0
2021-02-23 12:40:00,84.27,84.52,84.27,84.44,9299.0,71.2991,71.5106,71.2991,71.4429,9299.0
2021-02-23 12:45:00,84.45,84.66,84.45,84.56,6751.0,71.4514,71.629,71.4514,71.5444,6751.0
2021-02-23 12:50:00,84.54,84.54,84.31,84.42,8228.0,71.5275,71.5275,71.3329,71.426,8228.0
2021-02-23 12:55:00,84.4,84.42,84.04,84.15,12326.0,71.4091,71.426,71.1045,71.1975,12326.0
2021-02-23 13:00:00,84.2,84.23,84.02,84.06,20311.0,71.2398,71.2652,71.0876,71.1214,20311.0
2021-02-23 13:05:00,84.06,84.18,83.95,83.99,9745.0,71.1214,71.2229,71.0283,71.0622,9745.0
2021-02-23 13:10:00,83.9,84.1,83.87,84.05,9246.0,70.986,71.1552,70.9606,71.1129,9246.0
2021-02-23 13:15:00,84.07,84.34,84.06,84.28,9274.0,71.1299,71.3583,71.1214,71.3075,9274.0
2021-02-23 13:20:00,84.26,84.44,84.19,84.4,13237.0,71.2906,71.4429,71.2314,71.4091,13237.0
2021-02-23 13:25:00,84.41,84.57,84.33,84.56,9403.0,71.4175,71.5529,71.3498,71.5444,9403.0
2021-02-23 13:30:00,84.55,84.6,84.44,84.47,7097.0,71.536,71.5783,71.4429,71.4683,7097.0
2021-02-23 13:35:00,84.46,84.76,84.44,84.69,19318.0,71.4598,71.7137,71.4429,71.6544,19318.0
2021-02-23 13:40:00,84.67,84.7,84.32,84.35,14057.0,71.6375,71.6629,71.3414,71.3668,14057.0
2021-02-23 13:45:00,84.45,84.64,84.44,84.59,9742.0,71.4514,71.6121,71.4429,71.5698,9742.0
2021-02-23 13:50:00,84.56,84.73,84.54,84.59,8072.0,71.5444,71.6883,71.5275,71.5698,8072.0
2021-02-23 13:55:00,84.61,84.79,84.58,84.75,11568.0,71.5867,71.739,71.5614,71.7052,11568.0
2021-02-23 14:00:00,84.73,84.98,84.7,84.98,39612.0,71.6883,71.8998,71.6629,71.8998,39612.0
2021-02-23 14:05:00,84.98,85.19,84.96,85.09,72930.0,71.8998,72.0775,71.8829,71.9929,72930.0
2021-02-23 14:10:00,85.1,85.32,85.04,85.29,16460.0,72.0013,72.1875,71.9506,72.1621,16460.0
2021-02-23 14:15:00,85.3,85.57,85.11,85.48,45072.0,72.1705,72.399,72.0098,72.3228,45072.0
2021-02-23 14:20:00,85.46,85.46,85.24,85.45,15843.0,72.3059,72.3059,72.1198,72.2974,15843.0
2021-02-23 14:25:00,85.45,85.58,85.4,85.52,12574.0,72.2974,72.4074,72.2551,72.3567,12574.0
2021-02-23 14:30:00,85.52,85.57,85.14,85.14,15273.0,72.3567,72.399,72.0352,72.0352,15273.0
2021-02-23 14:35:00,85.16,85.18,84.98,85.16,34032.0,72.0521,72.069,71.8998,72.0521,34032.0
2021-02-23 14:40:00,85.23,85.5,85.14,85.46,16079.0,72.1113,72.3397,72.0352,72.3059,16079.0
2021-02-23 14:45:00,85.48,85.62,85.42,85.57,9980.0,72.3228,72.4413,72.2721,72.399,9980.0
2021-02-23 14:50:00,85.6,85.64,85.4,85.47,35353.0,72.4244,72.4582,72.2551,72.3144,35353.0
2021-02-23 14:55:00,85.41,85.58,85.37,85.51,6449.0,72.2636,72.4074,72.2298,72.3482,6449.0
2021-02-23 15:00:00,85.49,85.68,85.45,85.68,10600.0,72.3313,72.492,72.2974,72.492,10600.0
2021-02-23 15:05:00,85.69,85.79,85.64,85.7,16403.0,72.5005,72.5851,72.4582,72.509,16403.0
2021-02-23 15:10:00,85.69,85.88,85.58,85.82,41516.0,72.5005,72.6613,72.4074,72.6105,41516.0
2021-02-23 15:15:00,85.83,85.9,85.75,85.78,25909.0,72.619,72.6782,72.5513,72.5767,25909.0
2021-02-23 15:20:00,85.76,85.96,85.67,85.79,40954.0,72.5597,72.7289,72.4836,72.5851,40954.0
2021-02-23 15:25:00,85.8,85.99,85.78,85.89,24918.0,72.5936,72.7543,72.5767,72.6697,24918.0
2021-02-23 15:30:00,85.89,85.96,85.75,85.92,25645.0,72.6697,72.7289,72.5513,72.6951,25645.0
2021-02-23 15:35:00,85.94,85.97,85.69,85.73,34019.0,72.712,72.7374,72.5005,72.5343,34019.0
2021-02-23 15:40:00,85.73,85.86,85.66,85.79,41241.0,72.5343,72.6443,72.4751,72.5851,41241.0
2021-02-23 15:45:00,85.78,85.92,85.68,85.73,34634.0,72.5767,72.6951,72.492,72.5343,34634.0
2021-02-23 15:50:00,85.72,85.82,85.59,85.71,59780.0,72.5259,72.6105,72.4159,72.5174,59780.0
2021-02-23 15:55:00,85.71,85.75,85.48,85.52,118789.0,72.5174,72.5513,72.3228,72.3567,118789.0
2021-02-24 09:30:00,85.85,86.37,85.53,86.34,74296.0,72.6359,73.0758,72.3651,73.0505,74296.0
2021-02-24 09:35:00,86.12,86.61,85.78,86.11,31928.0,72.8643,73.2789,72.5767,72.8559,31928.0
2021-02-24 09:40:00,85.95,86.53,85.9,86.38,15686.0,72.7205,73.2112,72.6782,73.0843,15686.0
2021-02-24 09:45:00,86.37,86.83,86.27,86.75,113086.0,73.0758,73.465,72.9912,73.3973,113086.0
2021-02-24 09:50:00,86.7,86.8,86.34,86.59,28770.0,73.355,73.4397,73.0505,73.262,28770.0
2021-02-24 09:55:00,86.64,87.25,86.64,87.21,50704.0,73.3043,73.8204,73.3043,73.7865,50704.0
2021-02-24 10:00:00,87.22,87.55,87.17,87.3,51028.0,73.795,74.0742,73.7527,73.8627,51028.0
2021-02-24 10:05:00,87.34,87.54,86.7,86.85,30777.0,73.8965,74.0658,73.355,73.482,30777.0
2021-02-24 10:10:00,86.84,87.22,86.77,87.0,19093.0,73.4735,73.795,73.4143,73.6089,19093.0
2021-02-24 10:15:00,87.12,87.4,87.1,87.33,25076.0,73.7104,73.9473,73.6935,73.8881,25076.0
2021-02-24 10:20:00,87.26,87.26,86.89,87.11,19336.0,73.8288,73.8288,73.5158,73.7019,19336.0
2021-02-24 10:25:00,87.09,87.29,86.82,86.82,27150.0,73.685,73.8542,73.4566,73.4566,27150.0
2021-02-24 10:30:00,86.84,87.25,86.74,87.08,20263.0,73.4735,73.8204,73.3889,73.6766,20263.0
2021-02-24 10:35:00,87.13,87.38,87.1,87.3,24714.0,73.7189,73.9304,73.6935,73.8627,24714.0
2021-02-24 10:40:00,87.24,87.29,87.04,87.19,15494.0,73.8119,73.8542,73.6427,73.7696,15494.0
2021-02-24 10:45:00,87.18,87.22,86.87,86.93,16376.0,73.7612,73.795,73.4989,73.5496,16376.0
2021-02-24 10:50:00,86.89,87.11,86.87,87.07,23518.0,73.5158,73.7019,73.4989,73.6681,23518.0
2021-02-24 10:55:00,87.07,87.3,86.95,87.01,19457.0,73.6681,73.8627,73.5666,73.6173,19457.0
2021-02-24 11:00:00,87.07,87.61,87.06,87.61,28748.0,73.6681,74.125,73.6596,74.125,28748.0
2021-02-24 11:05:00,87.62,87.94,87.62,87.82,60896.0,74.1334,74.4042,74.1334,74.3027,60896.0
2021-02-24 11:10:00,87.78,87.9,87.68,87.9,23137.0,74.2688,74.3703,74.1842,74.3703,23137.0
2021-02-24 11:15:00,87.92,87.93,87.59,87.73,68791.0,74.3873,74.3957,74.1081,74.2265,68791.0
2021-02-24 11:20:00,87.73,87.85,87.65,87.75,60895.0,74.2265,74.328,74.1588,74.2434,60895.0
2021-02-24 11:25:00,87.76,87.8,87.42,87.43,43468.0,74.2519,74.2857,73.9642,73.9727,43468.0
2021-02-24 11:30:00,87.41,87.46,87.18,87.22,29603.0,73.9558,73.9981,73.7612,73.795,29603.0
2021-02-24 11:35:00,87.19,87.36,87.13,87.13,18942.0,73.7696,73.9135,73.7189,73.7189,18942.0
2021-02-24 11:40:00,87.1,87.23,87.03,87.13,21655.0,73.6935,73.8035,73.6342,73.7189,21655.0
2021-02-24 11:45:00,87.12,87.15,86.73,86.96,18749.0,73.7104,73.7358,73.3804,73.575,18749.0
2021-02-24 11:50:00,86.96,86.96,86.59,86.73,22730.0,73.575,73.575,73.262,73.3804,22730.0
2021-02-24 11:55:00,86.76,87.1,86.74,87.03,16675.0,73.4058,73.6935,73.3889,73.6342,16675.0
2021-02-24 12:00:00,87.01,87.15,86.96,87.12,17528.0,73.6173,73.7358,73.575,73.7104,17528.0
2021-02-24 12:05:00,87.13,87.15,86.83,86.83,18393.0,73.7189,73.7358,73.465,73.465,18393.0
2021-02-24 12:10:00,86.83,86.83,86.59,86.65,23898.0,73.465,73.465,73.262,73.3127,23898.0
2021-02-24 12:15:00,86.69,86.92,86.69,86.76,17689.0,73.3466,73.5412,73.3466,73.4058,17689.0
2021-02-24 12:20:00,86.74,86.93,86.71,86.81,23144.0,73.3889,73.5496,73.3635,73.4481,23144.0
2021-02-24 12:25:00,86.79,86.79,86.59,86.75,17540.0,73.4312,73.4312,73.262,73.3973,17540.0
2021-02-24 12:30:00,86.74,86.74,86.3,86.3,28405.0,73.3889,73.3889,73.0166,73.0166,28405.0
2021-02-24 12:35:00,86.32,86.51,86.25,86.51,13602.0,73.0335,73.1943,72.9743,73.1943,13602.0
2021-02-24 12:40:00,86.48,86.49,86.35,86.35,20302.0,73.1689,73.1774,73.0589,73.0589,20302.0
2021-02-24 12:45:00,86.34,86.56,86.26,86.54,15350.0,73.0505,73.2366,72.9828,73.2197,15350.0
2021-02-24 12:50:00,86.56,86.92,86.52,86.89,12072.0,73.2366,73.5412,73.2027,73.5158,12072.0
2021-02-24 12:55:00,86.87,86.97,86.75,86.81,11438.0,73.4989,73.5835,73.3973,73.4481,11438.0
2021-02-24 13:00:00,86.78,86.87,86.75,86.82,23746.0,73.4227,73.4989,73.3973,73.4566,23746.0
2021-02-24 13:05:00,86.82,86.98,86.78,86.83,11124.0,73.4566,73.5919,73.4227,73.465,11124.0
2021-02-24 13:10:00,86.87,87.04,86.85,86.9,19245.0,73.4989,73.6427,73.482,73.5243,19245.0
2021-02-24 13:15:00,86.91,86.97,86.84,86.97,9716.0,73.5327,73.5835,73.4735,73.5835,9716.0
2021-02-24 13:20:00,87.0,87.08,86.83,86.91,14868.0,73.6089,73.6766,73.465,73.5327,14868.0
2021-02-24 13:25:00,86.94,87.25,86.92,87.23,13431.0,73.5581,73.8204,73.5412,73.8035,13431.0
2021-02-24 13:30:00,87.26,87.45,87.21,87.45,13257.0,73.8288,73.9896,73.7865,73.9896,13257.0
2021-02-24 13:35:00,87.45,87.45,87.36,87.37,11464.0,73.9896,73.9896,73.9135,73.9219,11464.0
2021-02-24 13:40:00,87.37,87.37,87.13,87.25,21032.0,73.9219,73.9219,73.7189,73.8204,21032.0
2021-02-24 13:45:00,87.22,87.22,87.05,87.06,30150.0,73.795,73.795,73.6512,73.6596,30150.0
2021-02-24 13:50:00,87.06,87.19,86.99,87.13,12334.0,73.6596,73.7696,73.6004,73.7189,12334.0
2021-02-24 13:55:00,87.15,87.18,86.98,87.07,34171.0,73.7358,73.7612,73.5919,73.6681,34171.0
2021-02-24 14:00:00,87.11,87.15,86.9,86.92,13608.0,73.7019,73.7358,73.5243,73.5412,13608.0
2021-02-24 14:05:00,86.94,87.07,86.9,87.06,10349.0,73.5581,73.6681,73.5243,73.6596,10349.0
2021-02-24 14:10:00,87.08,87.14,86.97,87.05,14844.0,73.6766,73.7273,73.5835,73.6512,14844.0
2021-02-24 14:15:00,87.05,87.15,87.03,87.14,11887.0,73.6512,73.7358,73.6342,73.7273,11887.0
2021-02-24 14:20:00,87.1,87.16,87.04,87.16,12250.0,73.6935,73.7442,73.6427,73.7442,12250.0
2021-02-24 14:25:00,87.17,87.23,87.09,87.2,13214.0,73.7527,73.8035,73.685,73.7781,13214.0
2021-02-24 14:30:00,87.24,87.46,87.2,87.46,16981.0,73.8119,73.9981,73.7781,73.9981,16981.0
2021-02-24 14:35:00,87.44,87.45,87.28,87.41,79132.0,73.9811,73.9896,73.8458,73.9558,79132.0
2021-02-24 14:40:00,87.43,87.48,87.26,87.42,10543.0,73.9727,74.015,73.8288,73.9642,10543.0
2021-02-24 14:45:00,87.43,87.47,87.2,87.25,21721.0,73.9727,74.0065,73.7781,73.8204,21721.0
2021-02-24 14:50:00,87.24,87.53,87.24,87.53,19460.0,73.8119,74.0573,73.8119,74.0573,19460.0
2021-02-24 14:55:00,87.55,87.67,87.55,87.66,12925.0,74.0742,74.1757,74.0742,74.1673,12925.0
2021-02-24 15:00:00,87.65,87.66,87.41,87.45,17460.0,74.1588,74.1673,73.9558,73.9896,17460.0
2021-02-24 15:05:00,87.45,87.54,87.35,87.37,12530.0,73.9896,74.0658,73.905,73.9219,12530.0
2021-02-24 15:10:00,87.36,87.41,87.21,87.24,15663.0,73.9135,73.9558,73.7865,73.8119,15663.0
2021-02-24 15:15:00,87.26,87.3,87.18,87.26,26538.0,73.8288,73.8627,73.7612,73.8288,26538.0
2021-02-24 15:20:00,87.26,87.29,87.18,87.25,27042.0,73.8288,73.8542,73.7612,73.8204,27042.0
2021-02-24 15:25:00,87.27,87.51,87.27,87.39,25740.0,73.8373,74.0404,73.8373,73.9388,25740.0
2021-02-24 15:30:00,87.39,87.5,87.27,87.44,25504.0,73.9388,74.0319,73.8373,73.9811,25504.0
2021-02-24 15:35:00,87.45,87.49,87.12,87.47,71462.0,73.9896,74.0234,73.7104,74.0065,71462.0
2021-02-24 15:40:00,87.48,87.48,86.93,86.98,88664.0,74.015,74.015,73.5496,73.5919,88664.0
2021-02-24 15:45:00,86.98,87.38,86.84,87.37,86921.0,73.5919,73.9304,73.4735,73.9219,86921.0
2021-02-24 15:50:00,87.38,87.51,87.3,87.45,92642.0,73.9304,74.0404,73.8627,73.9896,92642.0
2021-02-24 15:55:00,87.43,87.44,87.14,87.26,181128.0,73.9727,73.9811,73.7273,73.8288,181128.0
2021-02-25 09:30:00,88.0,88.05,86.77,86.82,96433.0,74.4549,74.4973,73.4143,73.4566,96433.0
2021-02-25 09:35:00,86.8,86.8,86.12,86.55,31838.0,73.4397,73.4397,72.8643,73.2281,31838.0
2021-02-25 09:40:00,86.52,86.95,86.12,86.54,23892.0,73.2027,73.5666,72.8643,73.2197,23892.0
2021-02-25 09:45:00,86.45,86.51,85.94,86.03,55025.0,73.1435,73.1943,72.712,72.7882,55025.0
2021-02-25 09:50:00,86.01,86.03,85.48,85.58,44163.0,72.7712,72.7882,72.3228,72.4074,44163.0
2021-02-25 09:55:00,85.56,86.0,85.04,85.87,87922.0,72.3905,72.7628,71.9506,72.6528,87922.0
2021-02-25 10:00:00,85.98,85.98,85.5,85.59,39510.0,72.7459,72.7459,72.3397,72.4159,39510.0
2021-02-25 10:05:00,85.63,85.7,85.31,85.36,16683.0,72.4497,72.509,72.179,72.2213,16683.0
2021-02-25 10:10:00,85.39,85.81,85.22,85.63,26552.0,72.2467,72.602,72.1028,72.4497,26552.0
2021-02-25 10:15:00,85.62,85.85,85.54,85.85,8359.0,72.4413,72.6359,72.3736,72.6359,8359.0
2021-02-25 10:20:00,85.8,86.07,85.79,85.9,12995.0,72.5936,72.822,72.5851,72.6782,12995.0
2021-02-25 10:25:00,85.9,86.0,85.72,86.0,16036.0,72.6782,72.7628,72.5259,72.7628,16036.0
2021-02-25 10:30:00,85.99,86.07,85.3,85.37,19865.0,72.7543,72.822,72.1705,72.2298,19865.0
2021-02-25 10:35:00,85.38,85.38,85.22,85.24,19598.0,72.2382,72.2382,72.1028,72.1198,19598.0
2021-02-25 10:40:00,85.24,85.73,85.2,85.66,21011.0,72.1198,72.5343,72.0859,72.4751,21011.0
2021-02-25 10:45:00,85.63,85.75,85.34,85.34,18866.0,72.4497,72.5513,72.2044,72.2044,18866.0
2021-02-25 10:50:00,85.31,85.36,85.04,85.27,32152.0,72.179,72.2213,71.9506,72.1452,32152.0
2021-02-25 10:55:00,85.24,85.4,85.16,85.2,7959.0,72.1198,72.2551,72.0521,72.0859,7959.0
2021-02-25 11:00:00,85.15,85.21,84.89,85.03,46796.0,72.0436,72.0944,71.8236,71.9421,46796.0
2021-02-25 11:05:00,85.02,85.06,84.67,84.75,24660.0,71.9336,71.9675,71.6375,71.7052,24660.0
2021-02-25 11:10:00,84.79,84.97,84.72,84.87,9791.0,71.739,71.8913,71.6798,71.8067,9791.0
2021-02-25 11:15:00,84.85,85.18,84.74,85.18,15248.0,71.7898,72.069,71.6967,72.069,15248.0
2021-02-25 11:20:00,85.19,85.47,84.99,85.45,11705.0,72.0775,72.3144,71.9082,72.2974,11705.0
2021-02-25 11:25:00,85.45,85.77,85.39,85.77,11656.0,72.2974,72.5682,72.2467,72.5682,11656.0
2021-02-25 11:30:00,85.74,85.84,85.57,85.71,12732.0,72.5428,72.6274,72.399,72.5174,12732.0
2021-02-25 11:35:00,85.76,85.87,85.56,85.74,10532.0,72.5597,72.6528,72.3905,72.5428,10532.0
2021-02-25 11:40:00,85.75,85.76,85.5,85.67,9088.0,72.5513,72.5597,72.3397,72.4836,9088.0
2021-02-25 11:45:00,85.7,85.72,85.31,85.36,13427.0,72.509,72.5259,72.179,72.2213,13427.0
2021-02-25 11:50:00,85.36,85.4,85.08,85.37,25180.0,72.2213,72.2551,71.9844,72.2298,25180.0
2021-02-25 11:55:00,85.37,85.5,85.32,85.4,14495.0,72.2298,72.3397,72.1875,72.2551,14495.0
2021-02-25 12:00:00,85.41,85.47,85.21,85.37,9188.0,72.2636,72.3144,72.0944,72.2298,9188.0
2021-02-25 12:05:00,85.37,85.41,85.22,85.27,11362.0,72.2298,72.2636,72.1028,72.1452,11362.0
2021-02-25 12:10:00,85.28,85.43,84.97,85.32,16778.0,72.1536,72.2805,71.8913,72.1875,16778.0
2021-02-25 12:15:00,85.36,85.54,85.29,85.31,8472.0,72.2213,72.3736,72.1621,72.179,8472.0
2021-02-25 12:20:00,85.3,85.51,85.21,85.45,9864.0,72.1705,72.3482,72.0944,72.2974,9864.0
2021-02-25 12:25:00,85.41,85.44,85.25,85.36,6329.0,72.2636,72.289,72.1282,72.2213,6329.0
2021-02-25 12:30:00,85.34,85.34,84.74,84.78,17864.0,72.2044,72.2044,71.6967,71.7306,17864.0
2021-02-25 12:35:00,84.73,85.04,84.67,84.97,11249.0,71.6883,71.9506,71.6375,71.8913,11249.0
2021-02-25 12:40:00,84.93,85.05,84.81,85.05,7737.0,71.8575,71.959,71.756,71.959,7737.0
2021-02-25 12:45:00,85.0,85.17,84.88,85.01,7772.0,71.9167,72.0605,71.8152,71.9252,7772.0
2021-02-25 12:50:00,84.93,85.06,84.64,84.64,7495.0,71.8575,71.9675,71.6121,71.6121,7495.0
2021-02-25 12:55:00,84.59,84.75,84.32,84.51,35731.0,71.5698,71.7052,71.3414,71.5021,35731.0
2021-02-25 13:00:00,84.51,84.75,84.21,84.39,16262.0,71.5021,71.7052,71.2483,71.4006,16262.0
2021-02-25 13:05:00,84.45,84.7,84.29,84.63,28048.0,71.4514,71.6629,71.316,71.6037,28048.0
2021-02-25 13:10:00,84.71,85.08,84.69,85.08,21000.0,71.6713,71.9844,71.6544,71.9844,21000.0
2021-02-25 13:15:00,85.06,85.18,84.87,85.17,21959.0,71.9675,72.069,71.8067,72.0605,21959.0
2021-02-25 13:20:00,85.14,85.27,85.09,85.27,18666.0,72.0352,72.1452,71.9929,72.1452,18666.0
2021-02-25 13:25:00,85.3,85.43,85.18,85.27,13451.0,72.1705,72.2805,72.069,72.1452,13451.0
2021-02-25 13:30:00,85.27,85.41,85.23,85.35,8371.0,72.1452,72.2636,72.1113,72.2128,8371.0
2021-02-25 13:35:00,85.34,85.72,85.27,85.72,9570.0,72.2044,72.5259,72.1452,72.5259,9570.0
2021-02-25 13:40:00,85.71,85.83,85.56,85.8,14468.0,72.5174,72.619,72.3905,72.5936,14468.0
2021-02-25 13:45:00,85.81,85.81,85.51,85.65,22899.0,72.602,72.602,72.3482,72.4667,22899.0
2021-02-25 13:50:00,85.65,85.65,85.23,85.3,11479.0,72.4667,72.4667,72.1113,72.1705,11479.0
2021-02-25 13:55:00,85.29,85.65,85.22,85.65,20117.0,72.1621,72.4667,72.1028,72.4667,20117.0
2021-02-25 14:00:00,85.66,85.73,85.45,85.72,29256.0,72.4751,72.5343,72.2974,72.5259,29256.0
2021-02-25 14:05:00,85.62,85.94,85.6,85.91,18238.0,72.4413,72.712,72.4244,72.6866,18238.0
2021-02-25 14:10:00,85.91,86.07,85.82,85.95,9927.0,72.6866,72.822,72.6105,72.7205,9927.0
2021-02-25 14:15:00,86.03,86.19,85.97,86.04,21380.0,72.7882,72.9235,72.7374,72.7966,21380.0
2021-02-25 14:20:00,86.0,86.13,85.98,86.0,17180.0,72.7628,72.8728,72.7459,72.7628,17180.0
2021-02-25 14:25:00,86.0,86.07,85.89,85.96,17464.0,72.7628,72.822,72.6697,72.7289,17464.0
2021-02-25 14:30:00,85.92,85.99,85.8,85.91,12366.0,72.6951,72.7543,72.5936,72.6866,12366.0
2021-02-25 14:35:00,85.92,86.02,85.85,85.85,19570.0,72.6951,72.7797,72.6359,72.6359,19570.0
2021-02-25 14:40:00,85.82,85.91,85.76,85.81,6192.0,72.6105,72.6866,72.5597,72.602,6192.0
2021-02-25 14:45:00,85.79,85.83,85.42,85.53,11637.0,72.5851,72.619,72.2721,72.3651,11637.0
2021-02-25 14:50:00,85.52,85.72,85.41,85.45,13166.0,72.3567,72.5259,72.2636,72.2974,13166.0
2021-02-25 14:55:00,85.43,85.47,85.28,85.34,13908.0,72.2805,72.3144,72.1536,72.2044,13908.0
2021-02-25 15:00:00,85.32,85.48,85.17,85.17,11973.0,72.1875,72.3228,72.0605,72.0605,11973.0
2021-02-25 15:05:00,85.19,85.24,84.58,84.63,30394.0,72.0775,72.1198,71.5614,71.6037,30394.0
2021-02-25 15:10:00,84.62,84.78,84.43,84.48,33653.0,71.5952,71.7306,71.4344,71.4767,33653.0
2021-02-25 15:15:00,84.47,84.72,84.31,84.63,27357.0,71.4683,71.6798,71.3329,71.6037,27357.0
2021-02-25 15:20:00,84.64,84.92,84.64,84.71,21038.0,71.6121,71.849,71.6121,71.6713,21038.0
2021-02-25 15:25:00,84.74,84.91,84.66,84.71,24159.0,71.6967,71.8406,71.629,71.6713,24159.0
2021-02-25 15:30:00,84.66,84.84,84.35,84.35,29553.0,71.629,71.7813,71.3668,71.3668,29553.0
2021-02-25 15:35:00,84.36,84.53,84.23,84.52,30291.0,71.3752,71.5191,71.2652,71.5106,30291.0
2021-02-25 15:40:00,84.54,84.74,84.3,84.68,27613.0,71.5275,71.6967,71.3245,71.646,27613.0
2021-02-25 15:45:00,84.63,84.93,84.56,84.76,36630.0,71.6037,71.8575,71.5444,71.7137,36630.0
2021-02-25 15:50:00,84.74,85.03,84.58,84.9,58170.0,71.6967,71.9421,71.5614,71.8321,58170.0
2021-02-25 15:55:00,84.87,84.99,84.66,84.75,125393.0,71.8067,71.9082,71.629,71.7052,125393.0
2021-02-26 09:30:00,83.92,84.44,83.31,83.31,77839.0,71.0029,71.4429,70.4868,70.4868,77839.0
2021-02-26 09:35:00,83.26,83.48,82.6,83.03,38457.0,70.4445,70.6307,69.8861,70.2499,38457.0
2021-02-26 09:40:00,82.9,83.35,82.84,83.29,24381.0,70.1399,70.5207,70.0892,70.4699,24381.0
2021-02-26 09:45:00,83.36,83.65,83.01,83.01,26760.0,70.5291,70.7745,70.233,70.233,26760.0
2021-02-26 09:50:00,83.01,83.1,82.37,82.46,34242.0,70.233,70.3092,69.6915,69.7677,34242.0
2021-02-26 09:55:00,82.4,82.42,81.83,81.92,53245.0,69.7169,69.7338,69.2346,69.3108,53245.0
2021-02-26 10:00:00,81.89,81.98,81.45,81.78,50657.0,69.2854,69.3616,68.9131,69.1923,50657.0
2021-02-26 10:05:00,81.75,81.76,80.96,81.02,45485.0,69.167,69.1754,68.4986,68.5493,45485.0
2021-02-26 10:10:00,81.02,81.4,80.82,81.11,30571.0,68.5493,68.8708,68.3801,68.6255,30571.0
2021-02-26 10:15:00,81.08,81.43,80.98,81.18,44361.0,68.6001,68.8962,68.5155,68.6847,44361.0
2021-02-26 10:20:00,81.21,81.32,80.92,80.99,27623.0,68.7101,68.8031,68.4647,68.5239,27623.0
2021-02-26 10:25:00,81.02,81.26,80.16,80.37,58997.0,68.5493,68.7524,67.8217,67.9994,58997.0
2021-02-26 10:30:00,80.42,81.38,80.42,81.25,20875.0,68.0417,68.8539,68.0417,68.7439,20875.0
2021-02-26 10:35:00,81.27,82.64,81.27,82.55,62752.0,68.7608,69.92,68.7608,69.8438,62752.0
2021-02-26 10:40:00,82.44,82.76,82.13,82.7,40288.0,69.7507,70.0215,69.4885,69.9707,40288.0
2021-02-26 10:45:00,82.72,83.22,82.63,83.13,26924.0,69.9876,70.4107,69.9115,70.3345,26924.0
2021-02-26 10:50:00,83.13,83.17,82.56,82.75,18696.0,70.3345,70.3684,69.8523,70.013,18696.0
2021-02-26 10:55:00,82.77,82.81,81.78,81.8,22372.0,70.03,70.0638,69.1923,69.2093,22372.0
2021-02-26 11:00:00,81.87,82.5,81.66,82.41,18291.0,69.2685,69.8015,69.0908,69.7254,18291.0
2021-02-26 11:05:00,82.41,82.91,82.4,82.79,25988.0,69.7254,70.1484,69.7169,70.0469,25988.0
2021-02-26 11:10:00,82.8,82.94,82.67,82.81,41641.0,70.0553,70.1738,69.9453,70.0638,41641.0
2021-02-26 11:15:00,82.83,82.94,82.3,82.3,54079.0,70.0807,70.1738,69.6323,69.6323,54079.0
2021-02-26 11:20:00,82.37,82.54,82.23,82.41,14758.0,69.6915,69.8354,69.5731,69.7254,14758.0
2021-02-26 11:25:00,82.51,82.55,82.27,82.4,17967.0,69.81,69.8438,69.6069,69.7169,17967.0
2021-02-26 11:30:00,82.41,82.71,82.38,82.62,89305.0,69.7254,69.9792,69.7,69.903,89305.0
2021-02-26 11:35:00,82.65,82.75,82.47,82.56,24528.0,69.9284,70.013,69.7761,69.8523,24528.0
2021-02-26 11:40:00,82.56,82.78,82.24,82.42,19556.0,69.8523,70.0384,69.5815,69.7338,19556.0
2021-02-26 11:45:00,82.44,82.5,82.16,82.3,12409.0,69.7507,69.8015,69.5138,69.6323,12409.0
2021-02-26 11:50:00,82.31,82.34,81.99,82.2,9317.0,69.6408,69.6661,69.37,69.5477,9317.0
2021-02-26 11:55:00,82.14,82.42,82.1,82.42,11946.0,69.4969,69.7338,69.4631,69.7338,11946.0
2021-02-26 12:00:00,82.49,82.76,82.47,82.71,55740.0,69.7931,70.0215,69.7761,69.9792,55740.0
2021-02-26 12:05:00,82.77,83.03,82.55,82.87,119189.0,70.03,70.2499,69.8438,70.1146,119189.0
2021-02-26 12:10:00,82.89,82.93,82.75,82.81,30025.0,70.1315,70.1653,70.013,70.0638,30025.0
2021-02-26 12:15:00,82.81,83.02,82.74,83.01,72365.0,70.0638,70.2415,70.0046,70.233,72365.0
2021-02-26 12:20:00,83.06,83.23,83.01,83.02,22174.0,70.2753,70.4191,70.233,70.2415,22174.0
2021-02-26 12:25:00,83.06,83.11,82.81,82.92,14827.0,70.2753,70.3176,70.0638,70.1569,14827.0
2021-02-26 12:30:00,82.95,83.14,82.93,83.13,24203.0,70.1822,70.343,70.1653,70.3345,24203.0
2021-02-26 12:35:00,83.11,83.37,83.11,83.17,33751.0,70.3176,70.5376,70.3176,70.3684,33751.0
2021-02-26 12:40:00,83.2,83.34,83.08,83.08,6492.0,70.3938,70.5122,70.2922,70.2922,6492.0
2021-02-26 12:45:00,83.11,83.15,82.74,82.88,10808.0,70.3176,70.3515,70.0046,70.123,10808.0
2021-02-26 12:50:00,82.87,83.09,82.85,83.0,12614.0,70.1146,70.3007,70.0976,70.2246,12614.0
2021-02-26 12:55:00,82.9,82.96,82.59,82.67,8969.0,70.1399,70.1907,69.8777,69.9453,8969.0
2021-02-26 13:00:00,82.64,82.67,82.5,82.64,8833.0,69.92,69.9453,69.8015,69.92,8833.0
2021-02-26 13:05:00,82.59,82.88,82.56,82.88,17823.0,69.8777,70.123,69.8523,70.123,17823.0
2021-02-26 13:10:00,82.85,82.96,82.73,82.87,14722.0,70.0976,70.1907,69.9961,70.1146,14722.0
2021-02-26 13:15:00,82.96,83.28,82.86,83.25,39737.0,70.1907,70.4615,70.1061,70.4361,39737.0
2021-02-26 13:20:00,83.27,83.39,83.19,83.22,14109.0,70.453,70.5545,70.3853,70.4107,14109.0
2021-02-26 13:25:00,83.28,83.32,83.18,83.3,11432.0,70.4615,70.4953,70.3768,70.4784,11432.0
2021-02-26 13:30:00,83.33,83.37,82.85,82.96,17981.0,70.5038,70.5376,70.0976,70.1907,17981.0
2021-02-26 13:35:00,82.95,82.95,82.78,82.81,40658.0,70.1822,70.1822,70.0384,70.0638,40658.0
2021-02-26 13:40:00,82.78,83.08,82.78,83.05,19206.0,70.0384,70.2922,70.0384,70.2669,19206.0
2021-02-26 13:45:00,83.05,83.18,82.78,83.12,17585.0,70.2669,70.3768,70.0384,70.3261,17585.0
2021-02-26 13:50:00,83.14,83.14,82.92,83.02,14042.0,70.343,70.343,70.1569,70.2415,14042.0
2021-02-26 13:55:00,83.03,83.29,83.01,83.08,12837.0,70.2499,70.4699,70.233,70.2922,12837.0
2021-02-26 14:00:00,83.07,83.29,83.02,83.03,10370.0,70.2838,70.4699,70.2415,70.2499,10370.0
2021-02-26 14:05:00,83.04,83.11,82.83,82.95,26692.0,70.2584,70.3176,70.0807,70.1822,26692.0
2021-02-26 14:10:00,82.94,82.98,82.85,82.94,11097.0,70.1738,70.2076,70.0976,70.1738,11097.0
2021-02-26 14:15:00,82.87,82.92,82.49,82.49,32204.0,70.1146,70.1569,69.7931,69.7931,32204.0
2021-02-26 14:20:00,82.53,82.75,82.45,82.6,12939.0,69.8269,70.013,69.7592,69.8861,12939.0
2021-02-26 14:25:00,82.6,82.64,82.36,82.38,19233.0,69.8861,69.92,69.6831,69.7,19233.0
2021-02-26 14:30:00,82.35,82.68,82.35,82.6,15123.0,69.6746,69.9538,69.6746,69.8861,15123.0
2021-02-26 14:35:00,82.64,82.74,82.51,82.62,12684.0,69.92,70.0046,69.81,69.903,12684.0
2021-02-26 14:40:00,82.62,82.75,82.51,82.65,18172.0,69.903,70.013,69.81,69.9284,18172.0
2021-02-26 14:45:00,82.66,82.81,82.64,82.78,14307.0,69.9369,70.0638,69.92,70.0384,14307.0
2021-02-26 14:50:00,82.78,83.06,82.76,83.04,34651.0,70.0384,70.2753,70.0215,70.2584,34651.0
2021-02-26 14:55:00,83.05,83.3,83.05,83.25,23254.0,70.2669,70.4784,70.2669,70.4361,23254.0
2021-02-26 15:00:00,83.26,83.83,83.21,83.82,58768.0,70.4445,70.9268,70.4022,70.9183,58768.0
2021-02-26 15:05:00,83.81,83.82,83.46,83.47,28454.0,70.9099,70.9183,70.6137,70.6222,28454.0
2021-02-26 15:10:00,83.47,83.54,83.34,83.37,24814.0,70.6222,70.6814,70.5122,70.5376,24814.0
2021-02-26 15:15:00,83.39,83.57,83.39,83.46,27291.0,70.5545,70.7068,70.5545,70.6137,27291.0
2021-02-26 15:20:00,83.51,83.62,83.37,83.41,29641.0,70.6561,70.7491,70.5376,70.5714,29641.0
2021-02-26 15:25:00,83.4,83.4,83.15,83.15,19593.0,70.563,70.563,70.3515,70.3515,19593.0
2021-02-26 15:30:00,83.13,83.46,83.13,83.45,36645.0,70.3345,70.6137,70.3345,70.6053,36645.0
2021-02-26 15:35:00,83.44,83.57,83.33,83.38,118863.0,70.5968,70.7068,70.5038,70.5461,118863.0
2021-02-26 15:40:00,83.37,83.83,83.27,83.62,47361.0,70.5376,70.9268,70.453,70.7491,47361.0
2021-02-26 15:45:00,83.62,84.08,83.62,84.08,101340.0,70.7491,71.1383,70.7491,71.1383,101340.0
2021-02-26 15:50:00,84.06,84.06,83.43,83.48,93119.0,71.1214,71.1214,70.5884,70.6307,93119.0
2021-02-26 15:55:00,83.48,83.73,83.04,83.04,248013.0,70.6307,70.8422,70.2584,70.2584,248013.0
2021-03-01 09:30:00,85.05,85.24,84.22,84.95,112467.0,71.959,72.1198,71.2568,71.8744,112467.0
2021-03-01 09:35:00,85.07,85.1,84.64,84.68,33270.0,71.9759,72.0013,71.6121,71.646,33270.0
2021-03-01 09:40:00,84.77,85.1,84.6,84.97,27568.0,71.7221,72.0013,71.5783,71.8913,27568.0
2021-03-01 09:45:00,84.82,84.95,84.51,84.61,16195.0,71.7644,71.8744,71.5021,71.5867,16195.0
2021-03-01 09:50:00,84.53,84.63,84.23,84.35,15794.0,71.5191,71.6037,71.2652,71.3668,15794.0
2021-03-01 09:55:00,84.33,84.69,84.27,84.69,15506.0,71.3498,71.6544,71.2991,71.6544,15506.0
2021-03-01 10:00:00,84.75,84.96,84.52,84.93,19461.0,71.7052,71.8829,71.5106,71.8575,19461.0
2021-03-01 10:05:00,85.0,85.23,84.86,85.07,16689.0,71.9167,72.1113,71.7983,71.9759,16689.0
2021-03-01 10:10:00,85.02,85.34,84.9,85.34,27572.0,71.9336,72.2044,71.8321,72.2044,27572.0
2021-03-01 10:15:00,85.34,85.75,85.27,85.62,27931.0,72.2044,72.5513,72.1452,72.4413,27931.0
2021-03-01 10:20:00,85.62,85.73,85.54,85.66,29329.0,72.4413,72.5343,72.3736,72.4751,29329.0
2021-03-01 10:25:00,85.66,85.69,84.9,85.06,11339.0,72.4751,72.5005,71.8321,71.9675,11339.0
2021-03-01 10:30:00,85.09,85.22,85.02,85.1,11142.0,71.9929,72.1028,71.9336,72.0013,11142.0
2021-03-01 10:35:00,85.09,85.16,84.91,85.05,15487.0,71.9929,72.0521,71.8406,71.959,15487.0
2021-03-01 10:40:00,85.07,85.12,84.94,85.11,7869.0,71.9759,72.0182,71.8659,72.0098,7869.0
2021-03-01 10:45:00,85.15,85.24,84.83,84.94,12783.0,72.0436,72.1198,71.7729,71.8659,12783.0
2021-03-01 10:50:00,84.96,84.97,84.64,84.81,10954.0,71.8829,71.8913,71.6121,71.756,10954.0
2021-03-01 10:55:00,84.82,85.07,84.82,85.04,12071.0,71.7644,71.9759,71.7644,71.9506,12071.0
2021-03-01 11:00:00,85.05,85.05,84.7,84.83,12802.0,71.959,71.959,71.6629,71.7729,12802.0
2021-03-01 11:05:00,84.85,84.86,84.56,84.74,9478.0,71.7898,71.7983,71.5444,71.6967,9478.0
2021-03-01 11:10:00,84.73,85.07,84.73,84.98,11149.0,71.6883,71.9759,71.6883,71.8998,11149.0
2021-03-01 11:15:00,85.0,85.25,85.0,85.2,9148.0,71.9167,72.1282,71.9167,72.0859,9148.0
2021-03-01 11:20:00,85.17,85.17,84.99,85.05,15468.0,72.0605,72.0605,71.9082,71.959,15468.0
2021-03-01 11:25:00,85.03,85.1,84.83,84.96,12474.0,71.9421,72.0013,71.7729,71.8829,12474.0
2021-03-01 11:30:00,84.96,85.06,84.9,84.95,9912.0,71.8829,71.9675,71.8321,71.8744,9912.0
2021-03-01 11:35:00,84.92,85.02,84.74,84.74,12162.0,71.849,71.9336,71.6967,71.6967,12162.0
2021-03-01 11:40:00,84.76,84.83,84.62,84.66,13408.0,71.7137,71.7729,71.5952,71.629,13408.0
2021-03-01 11:45:00,84.66,84.71,84.6,84.69,6071.0,71.629,71.6713,71.5783,71.6544,6071.0
2021-03-01 11:50:00,84.71,84.8,84.61,84.8,8263.0,71.6713,71.7475,71.5867,71.7475,8263.0
2021-03-01 11:55:00,84.83,84.93,84.73,84.88,5495.0,71.7729,71.8575,71.6883,71.8152,5495.0
2021-03-01 12:00:00,84.92,85.08,84.88,84.91,7243.0,71.849,71.9844,71.8152,71.8406,7243.0
2021-03-01 12:05:00,84.87,85.04,84.87,85.02,8366.0,71.8067,71.9506,71.8067,71.9336,8366.0
2021-03-01 12:10:00,85.02,85.21,84.96,85.19,8087.0,71.9336,72.0944,71.8829,72.0775,8087.0
2021-03-01 12:15:00,85.15,85.19,85.03,85.14,11920.0,72.0436,72.0775,71.9421,72.0352,11920.0
2021-03-01 12:20:00,85.14,85.24,85.08,85.23,8574.0,72.0352,72.1198,71.9844,72.1113,8574.0
2021-03-01 12:25:00,85.23,85.32,85.18,85.29,8034.0,72.1113,72.1875,72.069,72.1621,8034.0
2021-03-01 12:30:00,85.3,85.32,85.2,85.27,7450.0,72.1705,72.1875,72.0859,72.1452,7450.0
2021-03-01 12:35:00,85.29,85.34,85.23,85.25,11948.0,72.1621,72.2044,72.1113,72.1282,11948.0
2021-03-01 12:40:00,85.27,85.32,85.17,85.32,6757.0,72.1452,72.1875,72.0605,72.1875,6757.0
2021-03-01 12:45:00,85.28,85.28,85.08,85.08,14250.0,72.1536,72.1536,71.9844,71.9844,14250.0
2021-03-01 12:50:00,85.07,85.16,84.91,84.99,7558.0,71.9759,72.0521,71.8406,71.9082,7558.0
2021-03-01 12:55:00,84.98,85.0,84.6,84.63,8224.0,71.8998,71.9167,71.5783,71.6037,8224.0
2021-03-01 13:00:00,84.63,84.63,84.49,84.57,8689.0,71.6037,71.6037,71.4852,71.5529,8689.0
2021-03-01 13:05:00,84.58,84.63,84.47,84.54,7326.0,71.5614,71.6037,71.4683,71.5275,7326.0
2021-03-01 13:10:00,84.52,84.52,84.16,84.17,7383.0,71.5106,71.5106,71.206,71.2145,7383.0
2021-03-01 13:15:00,84.23,84.31,84.16,84.17,12679.0,71.2652,71.3329,71.206,71.2145,12679.0
2021-03-01 13:20:00,84.14,84.28,84.1,84.15,5261.0,71.1891,71.3075,71.1552,71.1975,5261.0
2021-03-01 13:25:00,84.22,84.4,84.2,84.4,8525.0,71.2568,71.4091,71.2398,71.4091,8525.0
2021-03-01 13:30:00,84.38,84.56,84.35,84.56,5652.0,71.3921,71.5444,71.3668,71.5444,5652.0
2021-03-01 13:35:00,84.56,84.63,84.51,84.6,6797.0,71.5444,71.6037,71.5021,71.5783,6797.0
2021-03-01 13:40:00,84.58,84.7,84.56,84.64,7111.0,71.5614,71.6629,71.5444,71.6121,7111.0
2021-03-01 13:45:00,84.58,84.64,84.48,84.57,8211.0,71.5614,71.6121,71.4767,71.5529,8211.0
2021-03-01 13:50:00,84.55,84.62,84.53,84.59,8088.0,71.536,71.5952,71.5191,71.5698,8088.0
2021-03-01 13:55:00,84.59,84.73,84.58,84.73,13004.0,71.5698,71.6883,71.5614,71.6883,13004.0
2021-03-01 14:00:00,84.74,84.96,84.7,84.89,4705.0,71.6967,71.8829,71.6629,71.8236,4705.0
2021-03-01 14:05:00,84.9,84.96,84.68,84.73,25844.0,71.8321,71.8829,71.646,71.6883,25844.0
2021-03-01 14:10:00,84.76,84.98,84.7,84.92,8863.0,71.7137,71.8998,71.6629,71.849,8863.0
2021-03-01 14:15:00,84.9,84.95,84.78,84.79,10853.0,71.8321,71.8744,71.7306,71.739,10853.0
2021-03-01 14:20:00,84.8,84.81,84.71,84.74,6986.0,71.7475,71.756,71.6713,71.6967,6986.0
2021-03-01 14:25:00,84.74,84.96,84.74,84.96,3191.0,71.6967,71.8829,71.6967,71.8829,3191.0
2021-03-01 14:30:00,84.97,85.05,84.87,85.05,7439.0,71.8913,71.959,71.8067,71.959,7439.0
2021-03-01 14:35:00,85.05,85.18,85.04,85.18,9751.0,71.959,72.069,71.9506,72.069,9751.0
2021-03-01 14:40:00,85.15,85.25,85.12,85.23,7831.0,72.0436,72.1282,72.0182,72.1113,7831.0
2021-03-01 14:45:00,85.23,85.33,85.22,85.27,9155.0,72.1113,72.1959,72.1028,72.1452,9155.0
2021-03-01 14:50:00,85.29,85.34,85.25,85.3,5617.0,72.1621,72.2044,72.1282,72.1705,5617.0
2021-03-01 14:55:00,85.25,85.31,85.13,85.14,7758.0,72.1282,72.179,72.0267,72.0352,7758.0
2021-03-01 15:00:00,85.13,85.15,84.92,84.98,11949.0,72.0267,72.0436,71.849,71.8998,11949.0
2021-03-01 15:05:00,84.95,84.95,84.84,84.92,5216.0,71.8744,71.8744,71.7813,71.849,5216.0
2021-03-01 15:10:00,84.94,84.97,84.8,84.94,8807.0,71.8659,71.8913,71.7475,71.8659,8807.0
2021-03-01 15:15:00,84.95,84.96,84.72,84.94,10136.0,71.8744,71.8829,71.6798,71.8659,10136.0
2021-03-01 15:20:00,84.92,84.94,84.75,84.78,7852.0,71.849,71.8659,71.7052,71.7306,7852.0
2021-03-01 15:25:00,84.77,84.8,84.62,84.66,21340.0,71.7221,71.7475,71.5952,71.629,21340.0
2021-03-01 15:30:00,84.67,84.78,84.63,84.72,27625.0,71.6375,71.7306,71.6037,71.6798,27625.0
2021-03-01 15:35:00,84.73,84.74,84.42,84.43,16165.0,71.6883,71.6967,71.426,71.4344,16165.0
2021-03-01 15:40:00,84.44,84.69,84.44,84.64,15239.0,71.4429,71.6544,71.4429,71.6121,15239.0
2021-03-01 15:45:00,84.63,84.63,84.42,84.42,30020.0,71.6037,71.6037,71.426,71.426,30020.0
2021-03-01 15:50:00,84.4,84.49,84.28,84.36,73886.0,71.4091,71.4852,71.3075,71.3752,73886.0
2021-03-01 15:55:00,84.38,84.77,84.36,84.7,182957.0,71.3921,71.7221,71.3752,71.6629,182957.0
2021-03-02 09:30:00,84.26,84.89,84.15,84.18,53153.0,71.2906,71.8236,71.1975,71.2229,53153.0
2021-03-02 09:35:00,84.52,85.34,84.52,84.84,23487.0,71.5106,72.2044,71.5106,71.7813,23487.0
2021-03-02 09:40:00,84.87,85.0,84.6,84.84,31516.0,71.8067,71.9167,71.5783,71.7813,31516.0
2021-03-02 09:45:00,84.81,85.09,84.45,84.49,13933.0,71.756,71.9929,71.4514,71.4852,13933.0
2021-03-02 09:50:00,84.48,84.55,84.23,84.55,16837.0,71.4767,71.536,71.2652,71.536,16837.0
2021-03-02 09:55:00,84.63,85.08,84.42,84.45,19588.0,71.6037,71.9844,71.426,71.4514,19588.0
2021-03-02 10:00:00,84.33,84.54,84.02,84.09,9856.0,71.3498,71.5275,71.0876,71.1468,9856.0
2021-03-02 10:05:00,84.11,84.13,83.81,84.0,30000.0,71.1637,71.1806,70.9099,71.0706,30000.0
2021-03-02 10:10:00,84.03,84.23,83.95,84.2,12252.0,71.096,71.2652,71.0283,71.2398,12252.0
2021-03-02 10:15:00,84.19,84.64,84.16,84.59,13676.0,71.2314,71.6121,71.206,71.5698,13676.0
2021-03-02 10:20:00,84.62,84.74,84.44,84.55,20738.0,71.5952,71.6967,71.4429,71.536,20738.0
2021-03-02 10:25:00,84.53,84.96,84.39,84.4,26299.0,71.5191,71.8829,71.4006,71.4091,26299.0
2021-03-02 10:30:00,84.43,84.64,84.26,84.3,11296.0,71.4344,71.6121,71.2906,71.3245,11296.0
2021-03-02 10:35:00,84.33,84.35,83.82,83.9,15564.0,71.3498,71.3668,70.9183,70.986,15564.0
2021-03-02 10:40:00,83.88,84.2,83.77,84.07,10981.0,70.9691,71.2398,70.876,71.1299,10981.0
2021-03-02 10:45:00,84.06,84.27,83.95,84.21,10059.0,71.1214,71.2991,71.0283,71.2483,10059.0
2021-03-02 10:50:00,84.2,84.24,83.85,83.92,11795.0,71.2398,71.2737,70.9437,71.0029,11795.0
2021-03-02 10:55:00,83.92,84.05,83.82,83.87,12880.0,71.0029,71.1129,70.9183,70.9606,12880.0
2021-03-02 11:00:00,83.84,83.93,83.56,83.69,15223.0,70.9353,71.0114,70.6984,70.8083,15223.0
2021-03-02 11:05:00,83.68,83.71,83.6,83.66,7555.0,70.7999,70.8253,70.7322,70.783,7555.0
2021-03-02 11:10:00,83.69,83.97,83.51,83.97,10569.0,70.8083,71.0452,70.6561,71.0452,10569.0
2021-03-02 11:15:00,83.97,84.0,83.8,83.82,8242.0,71.0452,71.0706,70.9014,70.9183,8242.0
2021-03-02 11:20:00,83.83,83.83,83.34,83.38,17774.0,70.9268,70.9268,70.5122,70.5461,17774.0
2021-03-02 11:25:00,83.39,83.44,83.23,83.33,17233.0,70.5545,70.5968,70.4191,70.5038,17233.0
2021-03-02 11:30:00,83.35,83.38,83.19,83.19,3739.0,70.5207,70.5461,70.3853,70.3853,3739.0
2021-03-02 11:35:00,83.23,83.26,83.1,83.15,12214.0,70.4191,70.4445,70.3092,70.3515,12214.0
2021-03-02 11:40:00,83.1,83.23,82.97,83.23,14868.0,70.3092,70.4191,70.1992,70.4191,14868.0
2021-03-02 11:45:00,83.19,83.48,83.18,83.38,14574.0,70.3853,70.6307,70.3768,70.5461,14574.0
2021-03-02 11:50:00,83.39,83.63,83.32,83.58,18410.0,70.5545,70.7576,70.4953,70.7153,18410.0
2021-03-02 11:55:00,83.58,83.72,83.52,83.55,14355.0,70.7153,70.8337,70.6645,70.6899,14355.0
2021-03-02 12:00:00,83.54,83.54,83.32,83.44,7024.0,70.6814,70.6814,70.4953,70.5968,7024.0
2021-03-02 12:05:00,83.44,83.62,83.44,83.51,6846.0,70.5968,70.7491,70.5968,70.6561,6846.0
2021-03-02 12:10:00,83.52,83.57,83.47,83.49,4016.0,70.6645,70.7068,70.6222,70.6391,4016.0
2021-03-02 12:15:00,83.52,83.69,83.52,83.61,10578.0,70.6645,70.8083,70.6645,70.7407,10578.0
2021-03-02 12:20:00,83.61,83.63,83.51,83.6,4849.0,70.7407,70.7576,70.6561,70.7322,4849.0
2021-03-02 12:25:00,83.59,83.65,83.51,83.57,6611.0,70.7237,70.7745,70.6561,70.7068,6611.0
2021-03-02 12:30:00,83.56,83.57,83.48,83.57,5668.0,70.6984,70.7068,70.6307,70.7068,5668.0
2021-03-02 12:35:00,83.58,83.78,83.58,83.69,3889.0,70.7153,70.8845,70.7153,70.8083,3889.0
2021-03-02 12:40:00,83.62,83.75,83.61,83.75,6362.0,70.7491,70.8591,70.7407,70.8591,6362.0
2021-03-02 12:45:00,83.73,83.73,83.54,83.59,10032.0,70.8422,70.8422,70.6814,70.7237,10032.0
2021-03-02 12:50:00,83.61,83.79,83.59,83.79,3036.0,70.7407,70.893,70.7237,70.893,3036.0
2021-03-02 12:55:00,83.78,83.81,83.66,83.75,19241.0,70.8845,70.9099,70.783,70.8591,19241.0
2021-03-02 13:00:00,83.75,83.79,83.64,83.64,11421.0,70.8591,70.893,70.766,70.766,11421.0
2021-03-02 13:05:00,83.66,83.68,83.45,83.45,8960.0,70.783,70.7999,70.6053,70.6053,8960.0
2021-03-02 13:10:00,83.5,83.53,83.28,83.52,15641.0,70.6476,70.673,70.4615,70.6645,15641.0
2021-03-02 13:15:00,83.57,83.58,83.41,83.44,8319.0,70.7068,70.7153,70.5714,70.5968,8319.0
2021-03-02 13:20:00,83.42,83.47,83.32,83.47,10634.0,70.5799,70.6222,70.4953,70.6222,10634.0
2021-03-02 13:25:00,83.43,83.49,83.27,83.37,11391.0,70.5884,70.6391,70.453,70.5376,11391.0
2021-03-02 13:30:00,83.35,83.41,83.2,83.25,22811.0,70.5207,70.5714,70.3938,70.4361,22811.0
2021-03-02 13:35:00,83.25,83.34,83.23,83.32,24898.0,70.4361,70.5122,70.4191,70.4953,24898.0
2021-03-02 13:40:00,83.32,83.43,83.23,83.27,20694.0,70.4953,70.5884,70.4191,70.453,20694.0
2021-03-02 13:45:00,83.25,83.47,83.25,83.42,7009.0,70.4361,70.6222,70.4361,70.5799,7009.0
2021-03-02 13:50:00,83.39,83.39,83.24,83.3,12340.0,70.5545,70.5545,70.4276,70.4784,12340.0
2021-03-02 13:55:00,83.26,83.41,83.25,83.36,10029.0,70.4445,70.5714,70.4361,70.5291,10029.0
2021-03-02 14:00:00,83.38,83.48,83.25,83.29,11444.0,70.5461,70.6307,70.4361,70.4699,11444.0
2021-03-02 14:05:00,83.31,83.34,82.91,83.22,24114.0,70.4868,70.5122,70.1484,70.4107,24114.0
2021-03-02 14:10:00,83.22,83.22,82.93,82.93,12873.0,70.4107,70.4107,70.1653,70.1653,12873.0
2021-03-02 14:15:00,82.92,83.04,82.8,83.01,21863.0,70.1569,70.2584,70.0553,70.233,21863.0
2021-03-02 14:20:00,83.0,83.1,82.98,83.03,9121.0,70.2246,70.3092,70.2076,70.2499,9121.0
2021-03-02 14:25:00,82.99,83.04,82.64,82.65,23564.0,70.2161,70.2584,69.92,69.9284,23564.0
2021-03-02 14:30:00,82.67,82.75,82.47,82.67,21624.0,69.9453,70.013,69.7761,69.9453,21624.0
2021-03-02 14:35:00,82.71,82.85,82.68,82.82,9956.0,69.9792,70.0976,69.9538,70.0723,9956.0
2021-03-02 14:40:00,82.8,82.96,82.79,82.95,10148.0,70.0553,70.1907,70.0469,70.1822,10148.0
2021-03-02 14:45:00,82.97,83.16,82.9,83.09,7473.0,70.1992,70.3599,70.1399,70.3007,7473.0
2021-03-02 14:50:00,83.13,83.2,83.0,83.04,10221.0,70.3345,70.3938,70.2246,70.2584,10221.0
2021-03-02 14:55:00,83.05,83.28,83.03,83.09,14947.0,70.2669,70.4615,70.2499,70.3007,14947.0
2021-03-02 15:00:00,83.1,83.15,82.88,82.98,13822.0,70.3092,70.3515,70.123,70.2076,13822.0
2021-03-02 15:05:00,82.96,83.03,82.91,83.02,11991.0,70.1907,70.2499,70.1484,70.2415,11991.0
2021-03-02 15:10:00,83.02,83.06,82.93,82.97,16560.0,70.2415,70.2753,70.1653,70.1992,16560.0
2021-03-02 15:15:00,82.95,83.09,82.9,82.97,14906.0,70.1822,70.3007,70.1399,70.1992,14906.0
2021-03-02 15:20:00,82.96,83.05,82.85,82.88,11774.0,70.1907,70.2669,70.0976,70.123,11774.0
2021-03-02 15:25:00,82.89,82.92,82.77,82.8,25634.0,70.1315,70.1569,70.03,70.0553,25634.0
2021-03-02 15:30:00,82.79,82.91,82.62,82.79,36133.0,70.0469,70.1484,69.903,70.0469,36133.0
2021-03-02 15:35:00,82.79,82.83,82.69,82.75,30357.0,70.0469,70.0807,69.9623,70.013,30357.0
2021-03-02 15:40:00,82.73,82.91,82.65,82.87,30902.0,69.9961,70.1484,69.9284,70.1146,30902.0
2021-03-02 15:45:00,82.85,82.94,82.64,82.71,44253.0,70.0976,70.1738,69.92,69.9792,44253.0
2021-03-02 15:50:00,82.73,82.8,82.56,82.62,77850.0,69.9961,70.0553,69.8523,69.903,77850.0
2021-03-02 15:55:00,82.62,82.63,82.19,82.26,159984.0,69.903,69.9115,69.5392,69.5985,159984.0
2021-03-03 09:30:00,83.12,83.98,83.02,83.62,74607.0,70.3261,71.0537,70.2415,70.7491,74607.0
2021-03-03 09:35:00,83.5,83.67,82.95,83.26,22001.0,70.6476,70.7914,70.1822,70.4445,22001.0
2021-03-03 09:40:00,83.37,83.6,83.09,83.43,15805.0,70.5376,70.7322,70.3007,70.5884,15805.0
2021-03-03 09:45:00,83.55,84.06,83.44,83.88,27511.0,70.6899,71.1214,70.5968,70.9691,27511.0
2021-03-03 09:50:00,83.92,84.32,83.92,84.26,21951.0,71.0029,71.3414,71.0029,71.2906,21951.0
2021-03-03 09:55:00,84.24,84.39,83.57,83.57,31955.0,71.2737,71.4006,70.7068,70.7068,31955.0
2021-03-03 10:00:00,83.6,83.88,83.43,83.6,14381.0,70.7322,70.9691,70.5884,70.7322,14381.0
2021-03-03 10:05:00,83.64,83.64,83.3,83.53,10049.0,70.766,70.766,70.4784,70.673,10049.0
2021-03-03 10:10:00,83.53,83.65,83.31,83.46,14756.0,70.673,70.7745,70.4868,70.6137,14756.0
2021-03-03 10:15:00,83.38,83.46,82.93,83.12,12995.0,70.5461,70.6137,70.1653,70.3261,12995.0
2021-03-03 10:20:00,83.11,83.61,83.09,83.54,32656.0,70.3176,70.7407,70.3007,70.6814,32656.0
2021-03-03 10:25:00,83.52,83.67,83.17,83.22,34575.0,70.6645,70.7914,70.3684,70.4107,34575.0
2021-03-03 10:30:00,83.21,83.73,82.81,83.72,31813.0,70.4022,70.8422,70.0638,70.8337,31813.0
2021-03-03 10:35:00,83.71,84.53,83.63,84.45,43170.0,70.8253,71.5191,70.7576,71.4514,43170.0
2021-03-03 10:40:00,84.42,84.47,84.15,84.21,33268.0,71.426,71.4683,71.1975,71.2483,33268.0
2021-03-03 10:45:00,84.13,84.41,83.97,84.11,8782.0,71.1806,71.4175,71.0452,71.1637,8782.0
2021-03-03 10:50:00,84.11,84.12,83.75,83.86,7938.0,71.1637,71.1722,70.8591,70.9522,7938.0
2021-03-03 10:55:00,83.85,84.08,83.77,83.8,9009.0,70.9437,71.1383,70.876,70.9014,9009.0
2021-03-03 11:00:00,83.73,83.95,83.69,83.69,10504.0,70.8422,71.0283,70.8083,70.8083,10504.0
2021-03-03 11:05:00,83.71,83.81,83.57,83.69,6194.0,70.8253,70.9099,70.7068,70.8083,6194.0
2021-03-03 11:10:00,83.72,83.99,83.71,83.8,6171.0,70.8337,71.0622,70.8253,70.9014,6171.0
2021-03-03 11:15:00,83.84,84.08,83.77,84.08,12608.0,70.9353,71.1383,70.876,71.1383,12608.0
2021-03-03 11:20:00,84.08,84.21,83.98,84.04,15421.0,71.1383,71.2483,71.0537,71.1045,15421.0
2021-03-03 11:25:00,84.06,84.13,83.86,83.95,8913.0,71.1214,71.1806,70.9522,71.0283,8913.0
2021-03-03 11:30:00,84.01,84.05,83.89,84.05,7185.0,71.0791,71.1129,70.9776,71.1129,7185.0
2021-03-03 11:35:00,84.06,84.14,83.91,84.04,11209.0,71.1214,71.1891,70.9945,71.1045,11209.0
2021-03-03 11:40:00,84.0,84.18,83.94,83.99,15477.0,71.0706,71.2229,71.0199,71.0622,15477.0
2021-03-03 11:45:00,84.01,84.1,83.95,83.98,9696.0,71.0791,71.1552,71.0283,71.0537,9696.0
2021-03-03 11:50:00,83.98,84.28,83.92,84.23,13557.0,71.0537,71.3075,71.0029,71.2652,13557.0
2021-03-03 11:55:00,84.21,84.32,84.11,84.13,14112.0,71.2483,71.3414,71.1637,71.1806,14112.0
2021-03-03 12:00:00,84.09,84.21,84.04,84.19,4604.0,71.1468,71.2483,71.1045,71.2314,4604.0
2021-03-03 12:05:00,84.22,84.34,84.11,84.24,9230.0,71.2568,71.3583,71.1637,71.2737,9230.0
2021-03-03 12:10:00,84.18,84.51,84.18,84.51,22024.0,71.2229,71.5021,71.2229,71.5021,22024.0
2021-03-03 12:15:00,84.5,84.58,84.39,84.4,16293.0,71.4937,71.5614,71.4006,71.4091,16293.0
2021-03-03 12:20:00,84.4,84.5,84.23,84.44,16283.0,71.4091,71.4937,71.2652,71.4429,16283.0
2021-03-03 12:25:00,84.49,84.68,84.48,84.67,8861.0,71.4852,71.646,71.4767,71.6375,8861.0
2021-03-03 12:30:00,84.63,84.69,84.57,84.63,12634.0,71.6037,71.6544,71.5529,71.6037,12634.0
2021-03-03 12:35:00,84.61,84.8,84.59,84.69,6767.0,71.5867,71.7475,71.5698,71.6544,6767.0
2021-03-03 12:40:00,84.79,85.03,84.79,84.96,13003.0,71.739,71.9421,71.739,71.8829,13003.0
2021-03-03 12:45:00,84.97,85.17,84.9,85.13,11991.0,71.8913,72.0605,71.8321,72.0267,11991.0
2021-03-03 12:50:00,85.11,85.16,85.07,85.16,16967.0,72.0098,72.0521,71.9759,72.0521,16967.0
2021-03-03 12:55:00,85.17,85.17,84.89,84.96,5880.0,72.0605,72.0605,71.8236,71.8829,5880.0
2021-03-03 13:00:00,84.98,85.18,84.93,85.17,11296.0,71.8998,72.069,71.8575,72.0605,11296.0
2021-03-03 13:05:00,85.19,85.26,85.12,85.17,15280.0,72.0775,72.1367,72.0182,72.0605,15280.0
2021-03-03 13:10:00,85.19,85.31,85.12,85.24,6737.0,72.0775,72.179,72.0182,72.1198,6737.0
2021-03-03 13:15:00,85.24,85.57,85.22,85.57,14452.0,72.1198,72.399,72.1028,72.399,14452.0
2021-03-03 13:20:00,85.58,85.62,85.35,85.4,9935.0,72.4074,72.4413,72.2128,72.2551,9935.0
2021-03-03 13:25:00,85.45,85.6,85.42,85.43,11441.0,72.2974,72.4244,72.2721,72.2805,11441.0
2021-03-03 13:30:00,85.41,85.44,85.2,85.35,17018.0,72.2636,72.289,72.0859,72.2128,17018.0
2021-03-03 13:35:00,85.35,85.54,85.3,85.45,5984.0,72.2128,72.3736,72.1705,72.2974,5984.0
2021-03-03 13:40:00,85.44,85.44,85.2,85.22,7383.0,72.289,72.289,72.0859,72.1028,7383.0
2021-03-03 13:45:00,85.22,85.24,84.92,84.92,8389.0,72.1028,72.1198,71.849,71.849,8389.0
2021-03-03 13:50:00,84.92,84.98,84.8,84.91,24088.0,71.849,71.8998,71.7475,71.8406,24088.0
2021-03-03 13:55:00,84.9,85.05,84.85,84.91,33542.0,71.8321,71.959,71.7898,71.8406,33542.0
2021-03-03 14:00:00,84.94,85.03,84.61,84.67,8316.0,71.8659,71.9421,71.5867,71.6375,8316.0
2021-03-03 14:05:00,84.67,84.72,84.46,84.69,12401.0,71.6375,71.6798,71.4598,71.6544,12401.0
2021-03-03 14:10:00,84.74,85.0,84.7,84.96,19019.0,71.6967,71.9167,71.6629,71.8829,19019.0
2021-03-03 14:15:00,84.97,84.97,84.71,84.75,14127.0,71.8913,71.8913,71.6713,71.7052,14127.0
2021-03-03 14:20:00,84.78,84.84,84.65,84.76,9157.0,71.7306,71.7813,71.6206,71.7137,9157.0
2021-03-03 14:25:00,84.72,84.84,84.65,84.72,8180.0,71.6798,71.7813,71.6206,71.6798,8180.0
2021-03-03 14:30:00,84.65,84.77,84.38,84.42,9469.0,71.6206,71.7221,71.3921,71.426,9469.0
2021-03-03 14:35:00,84.45,84.8,84.37,84.67,8495.0,71.4514,71.7475,71.3837,71.6375,8495.0
2021-03-03 14:40:00,84.69,85.07,84.69,84.95,10833.0,71.6544,71.9759,71.6544,71.8744,10833.0
2021-03-03 14:45:00,84.98,85.05,84.81,85.05,9197.0,71.8998,71.959,71.756,71.959,9197.0
2021-03-03 14:50:00,85.11,85.16,84.93,85.16,10637.0,72.0098,72.0521,71.8575,72.0521,10637.0
2021-03-03 14:55:00,85.09,85.11,84.96,85.0,17416.0,71.9929,72.0098,71.8829,71.9167,17416.0
2021-03-03 15:00:00,85.03,85.05,84.63,84.71,9040.0,71.9421,71.959,71.6037,71.6713,9040.0
2021-03-03 15:05:00,84.73,84.79,84.63,84.64,9664.0,71.6883,71.739,71.6037,71.6121,9664.0
2021-03-03 15:10:00,84.65,84.66,84.45,84.46,15151.0,71.6206,71.629,71.4514,71.4598,15151.0
2021-03-03 15:15:00,84.49,84.64,84.39,84.6,10410.0,71.4852,71.6121,71.4006,71.5783,10410.0
2021-03-03 15:20:00,84.63,84.68,84.35,84.4,13879.0,71.6037,71.646,71.3668,71.4091,13879.0
2021-03-03 15:25:00,84.41,84.47,84.31,84.39,12920.0,71.4175,71.4683,71.3329,71.4006,12920.0
2021-03-03 15:30:00,84.38,84.47,84.31,84.38,21007.0,71.3921,71.4683,71.3329,71.3921,21007.0
2021-03-03 15:35:00,84.37,84.44,84.16,84.22,20346.0,71.3837,71.4429,71.206,71.2568,20346.0
2021-03-03 15:40:00,84.25,84.72,84.25,84.67,81815.0,71.2822,71.6798,71.2822,71.6375,81815.0
2021-03-03 15:45:00,84.67,84.72,84.48,84.49,23903.0,71.6375,71.6798,71.4767,71.4852,23903.0
2021-03-03 15:50:00,84.47,84.52,84.3,84.36,38983.0,71.4683,71.5106,71.3245,71.3752,38983.0
2021-03-03 15:55:00,84.35,84.36,83.8,83.84,130090.0,71.3668,71.3752,70.9014,70.9353,130090.0
2021-03-04 09:30:00,84.45,84.78,84.16,84.55,71451.0,71.4514,71.7306,71.206,71.536,71451.0
2021-03-04 09:35:00,84.63,84.98,84.24,84.86,33522.0,71.6037,71.8998,71.2737,71.7983,33522.0
2021-03-04 09:40:00,84.85,85.25,84.73,85.24,34029.0,71.7898,72.1282,71.6883,72.1198,34029.0
2021-03-04 09:45:00,85.16,85.39,84.21,84.21,21056.0,72.0521,72.2467,71.2483,71.2483,21056.0
2021-03-04 09:50:00,84.17,84.62,84.0,84.62,19221.0,71.2145,71.5952,71.0706,71.5952,19221.0
2021-03-04 09:55:00,84.55,84.79,84.16,84.64,40669.0,71.536,71.739,71.206,71.6121,40669.0
2021-03-04 10:00:00,84.71,84.83,84.41,84.73,21995.0,71.6713,71.7729,71.4175,71.6883,21995.0
2021-03-04 10:05:00,84.64,84.76,84.16,84.25,21045.0,71.6121,71.7137,71.206,71.2822,21045.0
2021-03-04 10:10:00,84.24,84.39,83.85,84.19,17346.0,71.2737,71.4006,70.9437,71.2314,17346.0
2021-03-04 10:15:00,84.11,84.28,83.82,84.09,32487.0,71.1637,71.3075,70.9183,71.1468,32487.0
2021-03-04 10:20:00,84.09,84.92,84.05,84.79,28533.0,71.1468,71.849,71.1129,71.739,28533.0
2021-03-04 10:25:00,84.75,84.93,84.6,84.63,17151.0,71.7052,71.8575,71.5783,71.6037,17151.0
2021-03-04 10:30:00,84.7,84.82,84.51,84.62,14372.0,71.6629,71.7644,71.5021,71.5952,14372.0
2021-03-04 10:35:00,84.58,84.68,84.4,84.64,15437.0,71.5614,71.646,71.4091,71.6121,15437.0
2021-03-04 10:40:00,84.6,84.67,84.48,84.62,19759.0,71.5783,71.6375,71.4767,71.5952,19759.0
2021-03-04 10:45:00,84.62,84.91,84.59,84.86,20466.0,71.5952,71.8406,71.5698,71.7983,20466.0
2021-03-04 10:50:00,84.85,85.2,84.82,85.15,24428.0,71.7898,72.0859,71.7644,72.0436,24428.0
2021-03-04 10:55:00,85.2,85.96,85.15,85.78,83804.0,72.0859,72.7289,72.0436,72.5767,83804.0
2021-03-04 11:00:00,85.84,86.02,85.36,85.81,37046.0,72.6274,72.7797,72.2213,72.602,37046.0
2021-03-04 11:05:00,85.89,85.99,85.51,85.63,34200.0,72.6697,72.7543,72.3482,72.4497,34200.0
2021-03-04 11:10:00,85.71,85.76,85.2,85.2,45763.0,72.5174,72.5597,72.0859,72.0859,45763.0
2021-03-04 11:15:00,85.2,85.37,84.91,85.24,42020.0,72.0859,72.2298,71.8406,72.1198,42020.0
2021-03-04 11:20:00,85.27,85.42,85.12,85.34,16487.0,72.1452,72.2721,72.0182,72.2044,16487.0
2021-03-04 11:25:00,85.35,85.35,84.95,85.23,9573.0,72.2128,72.2128,71.8744,72.1113,9573.0
2021-03-04 11:30:00,85.27,85.5,85.18,85.43,24145.0,72.1452,72.3397,72.069,72.2805,24145.0
2021-03-04 11:35:00,85.42,86.06,85.42,86.03,35006.0,72.2721,72.8136,72.2721,72.7882,35006.0
2021-03-04 11:40:00,86.03,86.16,85.56,85.56,26530.0,72.7882,72.8982,72.3905,72.3905,26530.0
2021-03-04 11:45:00,85.53,85.76,85.42,85.49,12564.0,72.3651,72.5597,72.2721,72.3313,12564.0
2021-03-04 11:50:00,85.55,85.72,85.45,85.52,16175.0,72.3821,72.5259,72.2974,72.3567,16175.0
2021-03-04 11:55:00,85.49,85.69,85.45,85.69,20335.0,72.3313,72.5005,72.2974,72.5005,20335.0
2021-03-04 12:00:00,85.72,85.96,85.57,85.91,9445.0,72.5259,72.7289,72.399,72.6866,9445.0
2021-03-04 12:05:00,85.86,85.87,85.63,85.82,7910.0,72.6443,72.6528,72.4497,72.6105,7910.0
2021-03-04 12:10:00,85.86,85.91,85.21,85.47,19989.0,72.6443,72.6866,72.0944,72.3144,19989.0
2021-03-04 12:15:00,85.52,86.08,85.51,85.85,20194.0,72.3567,72.8305,72.3482,72.6359,20194.0
2021-03-04 12:20:00,85.81,86.0,85.42,85.5,15886.0,72.602,72.7628,72.2721,72.3397,15886.0
2021-03-04 12:25:00,85.48,85.54,85.31,85.48,39313.0,72.3228,72.3736,72.179,72.3228,39313.0
2021-03-04 12:30:00,85.47,85.47,84.98,85.05,42168.0,72.3144,72.3144,71.8998,71.959,42168.0
2021-03-04 12:35:00,85.05,85.14,84.75,85.07,22187.0,71.959,72.0352,71.7052,71.9759,22187.0
2021-03-04 12:40:00,85.02,85.13,84.82,84.89,20781.0,71.9336,72.0267,71.7644,71.8236,20781.0
2021-03-04 12:45:00,84.95,85.11,84.78,84.91,21483.0,71.8744,72.0098,71.7306,71.8406,21483.0
2021-03-04 12:50:00,84.94,84.95,84.33,84.33,16969.0,71.8659,71.8744,71.3498,71.3498,16969.0
2021-03-04 12:55:00,84.38,84.38,83.94,84.08,11995.0,71.3921,71.3921,71.0199,71.1383,11995.0
2021-03-04 13:00:00,84.0,84.47,83.94,84.36,17734.0,71.0706,71.4683,71.0199,71.3752,17734.0
2021-03-04 13:05:00,84.34,84.34,83.89,84.05,17281.0,71.3583,71.3583,70.9776,71.1129,17281.0
2021-03-04 13:10:00,84.05,84.05,83.68,83.73,15449.0,71.1129,71.1129,70.7999,70.8422,15449.0
2021-03-04 13:15:00,83.75,83.99,83.5,83.8,26070.0,70.8591,71.0622,70.6476,70.9014,26070.0
2021-03-04 13:20:00,83.73,83.92,83.45,83.9,16499.0,70.8422,71.0029,70.6053,70.986,16499.0
2021-03-04 13:25:00,83.79,84.1,83.59,84.1,19780.0,70.893,71.1552,70.7237,71.1552,19780.0
2021-03-04 13:30:00,84.08,84.22,83.85,84.02,22357.0,71.1383,71.2568,70.9437,71.0876,22357.0
2021-03-04 13:35:00,84.09,84.46,84.05,84.39,18966.0,71.1468,71.4598,71.1129,71.4006,18966.0
2021-03-04 13:40:00,84.35,84.42,83.93,84.13,16025.0,71.3668,71.426,71.0114,71.1806,16025.0
2021-03-04 13:45:00,84.11,84.15,83.7,83.77,17980.0,71.1637,71.1975,70.8168,70.876,17980.0
2021-03-04 13:50:00,83.83,83.83,83.26,83.49,27062.0,70.9268,70.9268,70.4445,70.6391,27062.0
2021-03-04 13:55:00,83.44,83.5,82.95,82.95,24705.0,70.5968,70.6476,70.1822,70.1822,24705.0
2021-03-04 14:00:00,82.94,83.36,82.9,82.91,17332.0,70.1738,70.5291,70.1399,70.1484,17332.0
2021-03-04 14:05:00,82.95,83.68,82.79,83.68,17829.0,70.1822,70.7999,70.0469,70.7999,17829.0
2021-03-04 14:10:00,83.6,83.74,83.5,83.61,16580.0,70.7322,70.8507,70.6476,70.7407,16580.0
2021-03-04 14:15:00,83.53,83.77,83.41,83.64,16131.0,70.673,70.876,70.5714,70.766,16131.0
2021-03-04 14:20:00,83.63,83.85,83.45,83.85,16962.0,70.7576,70.9437,70.6053,70.9437,16962.0
2021-03-04 14:25:00,83.88,84.05,83.81,83.97,19113.0,70.9691,71.1129,70.9099,71.0452,19113.0
2021-03-04 14:30:00,83.9,83.9,83.44,83.52,11661.0,70.986,70.986,70.5968,70.6645,11661.0
2021-03-04 14:35:00,83.54,83.56,83.16,83.41,16544.0,70.6814,70.6984,70.3599,70.5714,16544.0
2021-03-04 14:40:00,83.41,83.77,83.31,83.7,43243.0,70.5714,70.876,70.4868,70.8168,43243.0
2021-03-04 14:45:00,83.73,83.87,83.53,83.81,25178.0,70.8422,70.9606,70.673,70.9099,25178.0
2021-03-04 14:50:00,83.81,84.13,83.8,84.11,12374.0,70.9099,71.1806,70.9014,71.1637,12374.0
2021-03-04 14:55:00,84.15,84.24,83.98,84.01,15288.0,71.1975,71.2737,71.0537,71.0791,15288.0
2021-03-04 15:00:00,84.02,84.24,83.92,83.96,13970.0,71.0876,71.2737,71.0029,71.0368,13970.0
2021-03-04 15:05:00,84.03,84.16,83.57,83.57,10180.0,71.096,71.206,70.7068,70.7068,10180.0
2021-03-04 15:10:00,83.54,83.7,83.34,83.47,16619.0,70.6814,70.8168,70.5122,70.6222,16619.0
2021-03-04 15:15:00,83.47,83.65,83.28,83.51,13750.0,70.6222,70.7745,70.4615,70.6561,13750.0
2021-03-04 15:20:00,83.49,83.49,83.29,83.36,15927.0,70.6391,70.6391,70.4699,70.5291,15927.0
2021-03-04 15:25:00,83.42,83.74,83.36,83.71,10569.0,70.5799,70.8507,70.5291,70.8253,10569.0
2021-03-04 15:30:00,83.73,84.12,83.67,84.12,17415.0,70.8422,71.1722,70.7914,71.1722,17415.0
2021-03-04 15:35:00,84.08,84.35,84.04,84.2,26449.0,71.1383,71.3668,71.1045,71.2398,26449.0
2021-03-04 15:40:00,84.2,84.55,84.12,84.38,28906.0,71.2398,71.536,71.1722,71.3921,28906.0
2021-03-04 15:45:00,84.38,84.52,84.14,84.18,25696.0,71.3921,71.5106,71.1891,71.2229,25696.0
2021-03-04 15:50:00,84.22,84.61,84.13,84.14,44776.0,71.2568,71.5867,71.1806,71.1891,44776.0
2021-03-04 15:55:00,84.11,84.47,84.01,84.41,113228.0,71.1637,71.4683,71.0791,71.4175,113228.0
2021-03-05 09:30:00,86.61,86.95,86.22,86.41,88548.0,73.2789,73.5666,72.9489,73.1097,88548.0
2021-03-05 09:35:00,86.37,86.79,86.14,86.38,39980.0,73.0758,73.4312,72.8812,73.0843,39980.0
2021-03-05 09:40:00,86.41,86.94,86.31,86.57,26831.0,73.1097,73.5581,73.0251,73.2451,26831.0
2021-03-05 09:45:00,86.57,87.1,86.51,86.51,45634.0,73.2451,73.6935,73.1943,73.1943,45634.0
2021-03-05 09:50:00,86.61,86.77,86.25,86.3,20076.0,73.2789,73.4143,72.9743,73.0166,20076.0
2021-03-05 09:55:00,86.39,86.95,86.26,86.95,25070.0,73.0928,73.5666,72.9828,73.5666,25070.0
2021-03-05 10:00:00,86.87,86.92,86.37,86.45,47873.0,73.4989,73.5412,73.0758,73.1435,47873.0
2021-03-05 10:05:00,86.59,87.21,86.48,86.86,39163.0,73.262,73.7865,73.1689,73.4904,39163.0
2021-03-05 10:10:00,86.8,86.9,86.06,86.34,42516.0,73.4397,73.5243,72.8136,73.0505,42516.0
2021-03-05 10:15:00,86.41,86.55,86.26,86.49,37388.0,73.1097,73.2281,72.9828,73.1774,37388.0
2021-03-05 10:20:00,86.5,86.66,86.3,86.51,14311.0,73.1858,73.3212,73.0166,73.1943,14311.0
2021-03-05 10:25:00,86.56,86.95,86.43,86.45,27732.0,73.2366,73.5666,73.1266,73.1435,27732.0
2021-03-05 10:30:00,86.42,86.7,86.1,86.28,29627.0,73.1181,73.355,72.8474,72.9997,29627.0
2021-03-05 10:35:00,86.35,86.58,86.13,86.17,16669.0,73.0589,73.2535,72.8728,72.9066,16669.0
2021-03-05 10:40:00,86.27,86.52,86.14,86.14,9784.0,72.9912,73.2027,72.8812,72.8812,9784.0
2021-03-05 10:45:00,86.17,86.64,86.16,86.49,14222.0,72.9066,73.3043,72.8982,73.1774,14222.0
2021-03-05 10:50:00,86.49,86.67,86.38,86.38,18891.0,73.1774,73.3297,73.0843,73.0843,18891.0
2021-03-05 10:55:00,86.34,86.39,85.92,86.03,19480.0,73.0505,73.0928,72.6951,72.7882,19480.0
2021-03-05 11:00:00,86.03,86.08,85.54,85.76,22323.0,72.7882,72.8305,72.3736,72.5597,22323.0
2021-03-05 11:05:00,85.7,85.84,85.6,85.61,23085.0,72.509,72.6274,72.4244,72.4328,23085.0
2021-03-05 11:10:00,85.66,85.91,85.39,85.46,24235.0,72.4751,72.6866,72.2467,72.3059,24235.0
2021-03-05 11:15:00,85.49,85.57,85.06,85.26,15594.0,72.3313,72.399,71.9675,72.1367,15594.0
2021-03-05 11:20:00,85.28,85.39,84.9,84.95,17627.0,72.1536,72.2467,71.8321,71.8744,17627.0
2021-03-05 11:25:00,84.92,85.04,84.11,84.41,39859.0,71.849,71.9506,71.1637,71.4175,39859.0
2021-03-05 11:30:00,84.46,84.96,84.44,84.5,28664.0,71.4598,71.8829,71.4429,71.4937,28664.0
2021-03-05 11:35:00,84.66,85.41,84.56,85.17,19211.0,71.629,72.2636,71.5444,72.0605,19211.0
2021-03-05 11:40:00,85.14,85.24,84.86,85.21,15259.0,72.0352,72.1198,71.7983,72.0944,15259.0
2021-03-05 11:45:00,85.24,85.24,84.83,84.86,20396.0,72.1198,72.1198,71.7729,71.7983,20396.0
2021-03-05 11:50:00,84.86,85.2,84.81,84.98,9970.0,71.7983,72.0859,71.756,71.8998,9970.0
2021-03-05 11:55:00,85.02,85.41,85.02,85.36,11257.0,71.9336,72.2636,71.9336,72.2213,11257.0
2021-03-05 12:00:00,85.36,85.4,85.09,85.36,7798.0,72.2213,72.2551,71.9929,72.2213,7798.0
2021-03-05 12:05:00,85.36,85.47,85.25,85.37,8878.0,72.2213,72.3144,72.1282,72.2298,8878.0
2021-03-05 12:10:00,85.42,85.54,85.4,85.54,8993.0,72.2721,72.3736,72.2551,72.3736,8993.0
2021-03-05 12:15:00,85.6,85.87,85.55,85.74,15315.0,72.4244,72.6528,72.3821,72.5428,15315.0
2021-03-05 12:20:00,85.74,86.0,85.68,85.92,11780.0,72.5428,72.7628,72.492,72.6951,11780.0
2021-03-05 12:25:00,85.93,86.19,85.92,86.01,18322.0,72.7036,72.9235,72.6951,72.7712,18322.0
2021-03-05 12:30:00,85.99,86.44,85.99,86.44,21208.0,72.7543,73.1351,72.7543,73.1351,21208.0
2021-03-05 12:35:00,86.38,86.42,86.11,86.38,12528.0,73.0843,73.1181,72.8559,73.0843,12528.0
2021-03-05 12:40:00,86.38,86.5,86.29,86.31,15399.0,73.0843,73.1858,73.0082,73.0251,15399.0
2021-03-05 12:45:00,86.27,86.48,86.23,86.28,19152.0,72.9912,73.1689,72.9574,72.9997,19152.0
2021-03-05 12:50:00,86.27,86.35,85.94,86.11,22557.0,72.9912,73.0589,72.712,72.8559,22557.0
2021-03-05 12:55:00,86.02,86.32,86.0,86.19,15157.0,72.7797,73.0335,72.7628,72.9235,15157.0
2021-03-05 13:00:00,86.17,86.33,85.72,85.84,22383.0,72.9066,73.042,72.5259,72.6274,22383.0
2021-03-05 13:05:00,85.9,86.15,85.89,86.05,13605.0,72.6782,72.8897,72.6697,72.8051,13605.0
2021-03-05 13:10:00,86.05,86.15,85.8,86.15,11313.0,72.8051,72.8897,72.5936,72.8897,11313.0
2021-03-05 13:15:00,86.15,86.41,86.07,86.35,12761.0,72.8897,73.1097,72.822,73.0589,12761.0
2021-03-05 13:20:00,86.35,86.54,86.29,86.47,12195.0,73.0589,73.2197,73.0082,73.1604,12195.0
2021-03-05 13:25:00,86.44,86.57,86.37,86.56,10356.0,73.1351,73.2451,73.0758,73.2366,10356.0
2021-03-05 13:30:00,86.56,86.64,86.36,86.58,11053.0,73.2366,73.3043,73.0674,73.2535,11053.0
2021-03-05 13:35:00,86.58,86.69,86.52,86.66,13304.0,73.2535,73.3466,73.2027,73.3212,13304.0
2021-03-05 13:40:00,86.69,86.86,86.63,86.63,18998.0,73.3466,73.4904,73.2958,73.2958,18998.0
2021-03-05 13:45:00,86.68,86.8,86.59,86.74,8498.0,73.3381,73.4397,73.262,73.3889,8498.0
2021-03-05 13:50:00,86.78,86.89,86.26,86.34,29683.0,73.4227,73.5158,72.9828,73.0505,29683.0
2021-03-05 13:55:00,86.33,86.67,86.33,86.62,9608.0,73.042,73.3297,73.042,73.2874,9608.0
2021-03-05 14:00:00,86.62,86.73,86.39,86.65,15736.0,73.2874,73.3804,73.0928,73.3127,15736.0
2021-03-05 14:05:00,86.57,86.62,86.11,86.23,24043.0,73.2451,73.2874,72.8559,72.9574,24043.0
2021-03-05 14:10:00,86.27,86.35,86.16,86.35,14566.0,72.9912,73.0589,72.8982,73.0589,14566.0
2021-03-05 14:15:00,86.4,86.41,86.1,86.28,13286.0,73.1012,73.1097,72.8474,72.9997,13286.0
2021-03-05 14:20:00,86.34,86.62,86.3,86.57,18534.0,73.0505,73.2874,73.0166,73.2451,18534.0
2021-03-05 14:25:00,86.57,86.72,86.54,86.59,15941.0,73.2451,73.372,73.2197,73.262,15941.0
2021-03-05 14:30:00,86.56,86.73,86.54,86.64,14956.0,73.2366,73.3804,73.2197,73.3043,14956.0
2021-03-05 14:35:00,86.65,86.67,86.42,86.42,17591.0,73.3127,73.3297,73.1181,73.1181,17591.0
2021-03-05 14:40:00,86.44,86.5,86.29,86.32,8914.0,73.1351,73.1858,73.0082,73.0335,8914.0
2021-03-05 14:45:00,86.33,86.58,86.26,86.53,14316.0,73.042,73.2535,72.9828,73.2112,14316.0
2021-03-05 14:50:00,86.52,86.56,86.41,86.5,8506.0,73.2027,73.2366,73.1097,73.1858,8506.0
2021-03-05 14:55:00,86.47,86.57,86.47,86.53,8048.0,73.1604,73.2451,73.1604,73.2112,8048.0
2021-03-05 15:00:00,86.5,86.81,86.5,86.81,13302.0,73.1858,73.4481,73.1858,73.4481,13302.0
2021-03-05 15:05:00,86.81,87.04,86.68,86.76,31835.0,73.4481,73.6427,73.3381,73.4058,31835.0
2021-03-05 15:10:00,86.74,87.02,86.74,87.02,15528.0,73.3889,73.6258,73.3889,73.6258,15528.0
2021-03-05 15:15:00,87.05,87.14,86.7,86.79,38450.0,73.6512,73.7273,73.355,73.4312,38450.0
2021-03-05 15:20:00,86.77,86.98,86.72,86.9,23411.0,73.4143,73.5919,73.372,73.5243,23411.0
2021-03-05 15:25:00,86.87,86.95,86.61,86.8,31120.0,73.4989,73.5666,73.2789,73.4397,31120.0
2021-03-05 15:30:00,86.8,86.9,86.59,86.83,33454.0,73.4397,73.5243,73.262,73.465,33454.0
2021-03-05 15:35:00,86.86,87.06,86.82,87.03,35910.0,73.4904,73.6596,73.4566,73.6342,35910.0
2021-03-05 15:40:00,87.03,87.15,86.98,87.02,34812.0,73.6342,73.7358,73.5919,73.6258,34812.0
2021-03-05 15:45:00,87.05,87.25,86.9,87.12,51293.0,73.6512,73.8204,73.5243,73.7104,51293.0
2021-03-05 15:50:00,87.17,87.4,87.16,87.3,65861.0,73.7527,73.9473,73.7442,73.8627,65861.0
2021-03-05 15:55:00,87.3,87.41,87.04,87.35,189608.0,73.8627,73.9558,73.6427,73.905,189608.0
2021-03-08 09:30:00,88.88,88.9,87.66,87.81,105411.0,75.1995,75.2164,74.1673,74.2942,105411.0
2021-03-08 09:35:00,87.76,88.68,87.47,88.61,39670.0,74.2519,75.0303,74.0065,74.9711,39670.0
2021-03-08 09:40:00,88.59,88.83,88.34,88.75,24371.0,74.9541,75.1572,74.7426,75.0895,24371.0
2021-03-08 09:45:00,88.89,88.9,88.12,88.16,23375.0,75.208,75.2164,74.5565,74.5903,23375.0
2021-03-08 09:50:00,88.15,88.35,87.83,88.12,23939.0,74.5819,74.7511,74.3111,74.5565,23939.0
2021-03-08 09:55:00,88.17,88.45,87.72,87.94,23122.0,74.5988,74.8357,74.218,74.4042,23122.0
2021-03-08 10:00:00,87.95,88.25,87.61,87.76,15966.0,74.4126,74.6665,74.125,74.2519,15966.0
2021-03-08 10:05:00,87.78,88.04,87.71,87.83,16571.0,74.2688,74.4888,74.2096,74.3111,16571.0
2021-03-08 10:10:00,87.85,87.85,87.25,87.78,38775.0,74.328,74.328,73.8204,74.2688,38775.0
2021-03-08 10:15:00,87.83,87.89,87.52,87.84,23723.0,74.3111,74.3619,74.0488,74.3196,23723.0
2021-03-08 10:20:00,87.88,87.99,87.6,87.72,24921.0,74.3534,74.4465,74.1165,74.218,24921.0
2021-03-08 10:25:00,87.77,88.19,87.77,87.96,32166.0,74.2603,74.6157,74.2603,74.4211,32166.0
2021-03-08 10:30:00,87.97,88.27,87.94,88.03,22924.0,74.4296,74.6834,74.4042,74.4803,22924.0
2021-03-08 10:35:00,88.01,88.21,87.93,88.17,19292.0,74.4634,74.6326,74.3957,74.5988,19292.0
2021-03-08 10:40:00,88.22,88.7,88.19,88.64,18251.0,74.6411,75.0472,74.6157,74.9964,18251.0
2021-03-08 10:45:00,88.7,88.93,88.62,88.93,17540.0,75.0472,75.2418,74.9795,75.2418,17540.0
2021-03-08 10:50:00,88.92,89.1,88.82,88.88,67513.0,75.2333,75.3856,75.1487,75.1995,67513.0
2021-03-08 10:55:00,88.84,89.28,88.8,88.85,56246.0,75.1657,75.5379,75.1318,75.1741,56246.0
2021-03-08 11:00:00,88.87,88.93,88.52,88.52,82396.0,75.191,75.2418,74.8949,74.8949,82396.0
2021-03-08 11:05:00,88.52,88.89,88.44,88.89,18127.0,74.8949,75.208,74.8272,75.208,18127.0
2021-03-08 11:10:00,88.86,88.87,88.53,88.65,21856.0,75.1826,75.191,74.9034,75.0049,21856.0
2021-03-08 11:15:00,88.7,89.0,88.7,88.97,18330.0,75.0472,75.301,75.0472,75.2756,18330.0
2021-03-08 11:20:00,89.0,89.13,88.87,89.07,24876.0,75.301,75.411,75.191,75.3603,24876.0
2021-03-08 11:25:00,89.1,89.29,89.0,89.27,14437.0,75.3856,75.5464,75.301,75.5295,14437.0
2021-03-08 11:30:00,89.25,89.25,88.81,88.81,17734.0,75.5125,75.5125,75.1403,75.1403,17734.0
2021-03-08 11:35:00,88.8,88.82,88.58,88.79,25724.0,75.1318,75.1487,74.9457,75.1233,25724.0
2021-03-08 11:40:00,88.81,89.15,88.76,88.98,30678.0,75.1403,75.4279,75.098,75.2841,30678.0
2021-03-08 11:45:00,88.95,88.95,88.72,88.81,11583.0,75.2587,75.2587,75.0641,75.1403,11583.0
2021-03-08 11:50:00,88.84,88.96,88.8,88.9,9775.0,75.1657,75.2672,75.1318,75.2164,9775.0
2021-03-08 11:55:00,88.87,89.04,88.87,88.91,8329.0,75.191,75.3349,75.191,75.2249,8329.0
2021-03-08 12:00:00,88.91,89.11,88.91,89.1,4373.0,75.2249,75.3941,75.2249,75.3856,4373.0
2021-03-08 12:05:00,89.08,89.47,89.06,89.36,11068.0,75.3687,75.6987,75.3518,75.6056,11068.0
2021-03-08 12:10:00,89.4,89.5,89.39,89.46,12675.0,75.6395,75.7241,75.631,75.6902,12675.0
2021-03-08 12:15:00,89.43,89.57,89.35,89.42,14013.0,75.6648,75.7833,75.5972,75.6564,14013.0
2021-03-08 12:20:00,89.43,89.79,89.4,89.79,42964.0,75.6648,75.9694,75.6395,75.9694,42964.0
2021-03-08 12:25:00,89.77,89.93,89.72,89.8,22222.0,75.9525,76.0879,75.9102,75.9779,22222.0
2021-03-08 12:30:00,89.77,89.8,89.52,89.62,30213.0,75.9525,75.9779,75.741,75.8256,30213.0
2021-03-08 12:35:00,89.64,89.72,89.56,89.56,11986.0,75.8425,75.9102,75.7748,75.7748,11986.0
2021-03-08 12:40:00,89.6,89.9,89.59,89.81,10144.0,75.8087,76.0625,75.8002,75.9863,10144.0
2021-03-08 12:45:00,89.77,90.06,89.76,89.94,97398.0,75.9525,76.1979,75.944,76.0963,97398.0
2021-03-08 12:50:00,89.88,90.1,89.88,89.97,16913.0,76.0456,76.2317,76.0456,76.1217,16913.0
2021-03-08 12:55:00,89.94,90.04,89.77,89.79,18764.0,76.0963,76.1809,75.9525,75.9694,18764.0
2021-03-08 13:00:00,89.78,89.93,89.6,89.67,19074.0,75.961,76.0879,75.8087,75.8679,19074.0
2021-03-08 13:05:00,89.69,89.74,89.6,89.67,10693.0,75.8848,75.9271,75.8087,75.8679,10693.0
2021-03-08 13:10:00,89.64,89.68,89.41,89.41,10496.0,75.8425,75.8764,75.6479,75.6479,10496.0
2021-03-08 13:15:00,89.42,89.55,89.36,89.37,11191.0,75.6564,75.7664,75.6056,75.6141,11191.0
2021-03-08 13:20:00,89.37,89.38,89.05,89.16,11874.0,75.6141,75.6225,75.3433,75.4364,11874.0
2021-03-08 13:25:00,89.19,89.43,89.14,89.24,11061.0,75.4618,75.6648,75.4195,75.5041,11061.0
2021-03-08 13:30:00,89.23,89.29,88.99,89.0,13169.0,75.4956,75.5464,75.2926,75.301,13169.0
2021-03-08 13:35:00,88.97,89.01,88.86,88.91,27769.0,75.2756,75.3095,75.1826,75.2249,27769.0
2021-03-08 13:40:00,88.9,89.03,88.84,88.84,14807.0,75.2164,75.3264,75.1657,75.1657,14807.0
2021-03-08 13:45:00,88.85,88.93,88.57,88.64,14123.0,75.1741,75.2418,74.9372,74.9964,14123.0
2021-03-08 13:50:00,88.66,88.68,88.29,88.6,17757.0,75.0134,75.0303,74.7003,74.9626,17757.0
2021-03-08 13:55:00,88.57,88.57,88.31,88.51,15434.0,74.9372,74.9372,74.7172,74.8864,15434.0
2021-03-08 14:00:00,88.46,88.8,88.46,88.76,16417.0,74.8441,75.1318,74.8441,75.098,16417.0
2021-03-08 14:05:00,88.77,89.06,88.76,88.97,9681.0,75.1064,75.3518,75.098,75.2756,9681.0
2021-03-08 14:10:00,88.96,89.04,88.86,89.03,19215.0,75.2672,75.3349,75.1826,75.3264,19215.0
2021-03-08 14:15:00,89.03,89.1,88.83,88.86,11235.0,75.3264,75.3856,75.1572,75.1826,11235.0
2021-03-08 14:20:00,88.88,89.45,88.88,89.45,15908.0,75.1995,75.6818,75.1995,75.6818,15908.0
2021-03-08 14:25:00,89.4,89.53,89.39,89.42,9602.0,75.6395,75.7494,75.631,75.6564,9602.0
2021-03-08 14:30:00,89.42,89.54,89.37,89.37,6998.0,75.6564,75.7579,75.6141,75.6141,6998.0
2021-03-08 14:35:00,89.37,89.52,89.27,89.28,13263.0,75.6141,75.741,75.5295,75.5379,13263.0
2021-03-08 14:40:00,89.3,89.38,89.02,89.08,11074.0,75.5548,75.6225,75.3179,75.3687,11074.0
2021-03-08 14:45:00,89.03,89.19,88.86,89.01,43442.0,75.3264,75.4618,75.1826,75.3095,43442.0
2021-03-08 14:50:00,89.03,89.14,88.96,89.12,9841.0,75.3264,75.4195,75.2672,75.4026,9841.0
2021-03-08 14:55:00,89.12,89.17,88.86,89.12,11183.0,75.4026,75.4449,75.1826,75.4026,11183.0
2021-03-08 15:00:00,89.05,89.08,88.72,88.73,8641.0,75.3433,75.3687,75.0641,75.0726,8641.0
2021-03-08 15:05:00,88.7,88.92,88.65,88.9,9627.0,75.0472,75.2333,75.0049,75.2164,9627.0
2021-03-08 15:10:00,88.9,88.92,88.71,88.81,26772.0,75.2164,75.2333,75.0557,75.1403,26772.0
2021-03-08 15:15:00,88.82,88.84,88.43,88.45,16688.0,75.1487,75.1657,74.8188,74.8357,16688.0
2021-03-08 15:20:00,88.46,88.79,88.41,88.76,33565.0,74.8441,75.1233,74.8018,75.098,33565.0
2021-03-08 15:25:00,88.71,88.85,88.62,88.79,14670.0,75.0557,75.1741,74.9795,75.1233,14670.0
2021-03-08 15:30:00,88.79,89.22,88.79,89.02,28110.0,75.1233,75.4872,75.1233,75.3179,28110.0
2021-03-08 15:35:00,89.02,89.2,89.01,89.05,27894.0,75.3179,75.4702,75.3095,75.3433,27894.0
2021-03-08 15:40:00,89.03,89.17,89.0,89.04,23802.0,75.3264,75.4449,75.301,75.3349,23802.0
2021-03-08 15:45:00,89.07,89.2,89.04,89.11,32408.0,75.3603,75.4702,75.3349,75.3941,32408.0
2021-03-08 15:50:00,89.14,89.15,88.87,88.89,58841.0,75.4195,75.4279,75.191,75.208,58841.0
2021-03-08 15:55:00,88.89,88.89,88.38,88.46,154356.0,75.208,75.208,74.7765,74.8441,154356.0
2021-03-09 09:30:00,87.69,87.87,86.71,86.71,57915.0,74.1927,74.345,73.3635,73.3635,57915.0
2021-03-09 09:35:00,86.69,86.93,86.39,86.9,37022.0,73.3466,73.5496,73.0928,73.5243,37022.0
2021-03-09 09:40:00,86.91,87.81,86.85,87.74,31605.0,73.5327,74.2942,73.482,74.235,31605.0
2021-03-09 09:45:00,87.76,88.5,87.68,88.07,36960.0,74.2519,74.878,74.1842,74.5142,36960.0
2021-03-09 09:50:00,88.08,88.41,87.79,88.21,33950.0,74.5226,74.8018,74.2773,74.6326,33950.0
2021-03-09 09:55:00,88.23,88.31,87.34,87.41,38033.0,74.6495,74.7172,73.8965,73.9558,38033.0
2021-03-09 10:00:00,87.46,87.77,87.25,87.77,22147.0,73.9981,74.2603,73.8204,74.2603,22147.0
2021-03-09 10:05:00,87.77,88.0,87.58,87.83,16699.0,74.2603,74.4549,74.0996,74.3111,16699.0
2021-03-09 10:10:00,87.79,87.83,87.18,87.2,27694.0,74.2773,74.3111,73.7612,73.7781,27694.0
2021-03-09 10:15:00,87.23,87.8,87.23,87.78,25701.0,73.8035,74.2857,73.8035,74.2688,25701.0
2021-03-09 10:20:00,87.83,88.0,87.76,87.89,18830.0,74.3111,74.4549,74.2519,74.3619,18830.0
2021-03-09 10:25:00,87.94,88.38,87.92,88.16,26797.0,74.4042,74.7765,74.3873,74.5903,26797.0
2021-03-09 10:30:00,88.17,88.55,88.15,88.53,44992.0,74.5988,74.9203,74.5819,74.9034,44992.0
2021-03-09 10:35:00,88.59,88.87,88.57,88.8,21321.0,74.9541,75.191,74.9372,75.1318,21321.0
2021-03-09 10:40:00,88.82,88.95,88.6,88.93,15899.0,75.1487,75.2587,74.9626,75.2418,15899.0
2021-03-09 10:45:00,88.98,89.08,88.81,89.03,13585.0,75.2841,75.3687,75.1403,75.3264,13585.0
2021-03-09 10:50:00,89.06,89.6,89.05,89.56,77771.0,75.3518,75.8087,75.3433,75.7748,77771.0
2021-03-09 10:55:00,89.51,89.77,89.35,89.75,41030.0,75.7325,75.9525,75.5972,75.9356,41030.0
2021-03-09 11:00:00,89.79,90.04,89.72,89.95,83879.0,75.9694,76.1809,75.9102,76.1048,83879.0
2021-03-09 11:05:00,89.99,90.15,89.58,90.01,68567.0,76.1386,76.274,75.7918,76.1556,68567.0
2021-03-09 11:10:00,89.99,90.19,89.96,90.08,34380.0,76.1386,76.3079,76.1133,76.2148,34380.0
2021-03-09 11:15:00,90.07,90.13,89.7,89.85,47207.0,76.2063,76.2571,75.8933,76.0202,47207.0
2021-03-09 11:20:00,89.89,89.89,89.27,89.59,49398.0,76.054,76.054,75.5295,75.8002,49398.0
2021-03-09 11:25:00,89.71,89.71,89.47,89.52,23686.0,75.9017,75.9017,75.6987,75.741,23686.0
2021-03-09 11:30:00,89.57,89.96,89.5,89.74,45936.0,75.7833,76.1133,75.7241,75.9271,45936.0
2021-03-09 11:35:00,89.76,90.1,89.58,90.1,19165.0,75.944,76.2317,75.7918,76.2317,19165.0
2021-03-09 11:40:00,90.12,90.56,90.01,90.45,48426.0,76.2486,76.6209,76.1556,76.5278,48426.0
2021-03-09 11:45:00,90.43,90.51,90.25,90.44,27086.0,76.5109,76.5786,76.3586,76.5194,27086.0
2021-03-09 11:50:00,90.44,90.59,90.18,90.31,17395.0,76.5194,76.6463,76.2994,76.4094,17395.0
2021-03-09 11:55:00,90.18,90.18,89.77,89.87,19316.0,76.2994,76.2994,75.9525,76.0371,19316.0
2021-03-09 12:00:00,89.85,89.89,89.39,89.42,51779.0,76.0202,76.054,75.631,75.6564,51779.0
2021-03-09 12:05:00,89.37,89.37,88.97,89.01,34988.0,75.6141,75.6141,75.2756,75.3095,34988.0
2021-03-09 12:10:00,89.05,89.08,88.42,88.42,42558.0,75.3433,75.3687,74.8103,74.8103,42558.0
2021-03-09 12:15:00,88.46,88.6,88.29,88.36,19162.0,74.8441,74.9626,74.7003,74.7595,19162.0
2021-03-09 12:20:00,88.36,88.56,88.32,88.39,7984.0,74.7595,74.9288,74.7257,74.7849,7984.0
2021-03-09 12:25:00,88.39,88.46,88.28,88.28,6052.0,74.7849,74.8441,74.6918,74.6918,6052.0
2021-03-09 12:30:00,88.24,88.42,88.19,88.4,11992.0,74.658,74.8103,74.6157,74.7934,11992.0
2021-03-09 12:35:00,88.39,88.54,88.21,88.27,11004.0,74.7849,74.9118,74.6326,74.6834,11004.0
2021-03-09 12:40:00,88.3,88.36,88.06,88.24,12265.0,74.7088,74.7595,74.5057,74.658,12265.0
2021-03-09 12:45:00,88.21,88.29,88.12,88.12,6795.0,74.6326,74.7003,74.5565,74.5565,6795.0
2021-03-09 12:50:00,88.05,88.15,87.95,87.97,11063.0,74.4973,74.5819,74.4126,74.4296,11063.0
2021-03-09 12:55:00,87.93,88.06,87.8,87.96,8355.0,74.3957,74.5057,74.2857,74.4211,8355.0
2021-03-09 13:00:00,88.02,88.06,87.79,87.94,17695.0,74.4719,74.5057,74.2773,74.4042,17695.0
2021-03-09 13:05:00,87.97,87.97,87.83,87.88,12167.0,74.4296,74.4296,74.3111,74.3534,12167.0
2021-03-09 13:10:00,87.9,87.92,87.66,87.66,9777.0,74.3703,74.3873,74.1673,74.1673,9777.0
2021-03-09 13:15:00,87.69,87.71,87.4,87.46,15500.0,74.1927,74.2096,73.9473,73.9981,15500.0
2021-03-09 13:20:00,87.44,87.53,87.39,87.42,14931.0,73.9811,74.0573,73.9388,73.9642,14931.0
2021-03-09 13:25:00,87.36,87.36,87.02,87.16,11427.0,73.9135,73.9135,73.6258,73.7442,11427.0
2021-03-09 13:30:00,87.19,87.24,86.92,86.92,17979.0,73.7696,73.8119,73.5412,73.5412,17979.0
2021-03-09 13:35:00,86.97,87.15,86.94,87.03,15019.0,73.5835,73.7358,73.5581,73.6342,15019.0
2021-03-09 13:40:00,87.06,87.29,87.06,87.16,12826.0,73.6596,73.8542,73.6596,73.7442,12826.0
2021-03-09 13:45:00,87.15,87.22,87.06,87.22,10729.0,73.7358,73.795,73.6596,73.795,10729.0
2021-03-09 13:50:00,87.22,87.28,87.05,87.06,13231.0,73.795,73.8458,73.6512,73.6596,13231.0
2021-03-09 13:55:00,86.99,87.19,86.99,87.16,12214.0,73.6004,73.7696,73.6004,73.7442,12214.0
2021-03-09 14:00:00,87.18,87.24,87.03,87.16,10051.0,73.7612,73.8119,73.6342,73.7442,10051.0
2021-03-09 14:05:00,87.18,87.19,87.05,87.1,12986.0,73.7612,73.7696,73.6512,73.6935,12986.0
2021-03-09 14:10:00,87.12,87.14,86.9,86.97,10253.0,73.7104,73.7273,73.5243,73.5835,10253.0
2021-03-09 14:15:00,86.94,87.06,86.88,86.98,13304.0,73.5581,73.6596,73.5073,73.5919,13304.0
2021-03-09 14:20:00,86.94,86.99,86.61,86.65,17157.0,73.5581,73.6004,73.2789,73.3127,17157.0
2021-03-09 14:25:00,86.65,86.83,86.54,86.65,32560.0,73.3127,73.465,73.2197,73.3127,32560.0
2021-03-09 14:30:00,86.67,87.07,86.65,87.07,14538.0,73.3297,73.6681,73.3127,73.6681,14538.0
2021-03-09 14:35:00,87.14,87.3,87.08,87.16,15418.0,73.7273,73.8627,73.6766,73.7442,15418.0
2021-03-09 14:40:00,87.19,87.19,86.89,86.91,11281.0,73.7696,73.7696,73.5158,73.5327,11281.0
2021-03-09 14:45:00,86.9,86.97,86.79,86.79,24005.0,73.5243,73.5835,73.4312,73.4312,24005.0
2021-03-09 14:50:00,86.86,86.98,86.84,86.92,7571.0,73.4904,73.5919,73.4735,73.5412,7571.0
2021-03-09 14:55:00,86.92,87.0,86.78,86.81,12062.0,73.5412,73.6089,73.4227,73.4481,12062.0
2021-03-09 15:00:00,86.8,86.83,86.75,86.79,11058.0,73.4397,73.465,73.3973,73.4312,11058.0
2021-03-09 15:05:00,86.8,86.92,86.71,86.77,19365.0,73.4397,73.5412,73.3635,73.4143,19365.0
2021-03-09 15:10:00,86.79,86.87,86.41,86.48,20802.0,73.4312,73.4989,73.1097,73.1689,20802.0
2021-03-09 15:15:00,86.51,86.62,86.49,86.62,15536.0,73.1943,73.2874,73.1774,73.2874,15536.0
2021-03-09 15:20:00,86.7,86.7,86.5,86.53,11602.0,73.355,73.355,73.1858,73.2112,11602.0
2021-03-09 15:25:00,86.53,86.53,86.25,86.25,18953.0,73.2112,73.2112,72.9743,72.9743,18953.0
2021-03-09 15:30:00,86.26,86.28,85.99,86.02,28399.0,72.9828,72.9997,72.7543,72.7797,28399.0
2021-03-09 15:35:00,86.03,86.04,85.86,85.96,57265.0,72.7882,72.7966,72.6443,72.7289,57265.0
2021-03-09 15:40:00,85.94,85.99,85.75,85.76,58559.0,72.712,72.7543,72.5513,72.5597,58559.0
2021-03-09 15:45:00,85.76,85.95,85.72,85.78,49225.0,72.5597,72.7205,72.5259,72.5767,49225.0
2021-03-09 15:50:00,85.77,85.8,85.53,85.67,74983.0,72.5682,72.5936,72.3651,72.4836,74983.0
2021-03-09 15:55:00,85.65,85.67,85.33,85.39,154502.0,72.4667,72.4836,72.1959,72.2467,154502.0
2021-03-10 09:30:00,85.55,86.77,84.9,86.48,120414.0,72.3821,73.4143,71.8321,73.1689,120414.0
2021-03-10 09:35:00,86.48,86.83,86.07,86.5,35106.0,73.1689,73.465,72.822,73.1858,35106.0
2021-03-10 09:40:00,86.5,86.84,86.44,86.6,30707.0,73.1858,73.4735,73.1351,73.2704,30707.0
2021-03-10 09:45:00,86.65,86.66,86.19,86.33,37074.0,73.3127,73.3212,72.9235,73.042,37074.0
2021-03-10 09:50:00,86.36,86.41,85.9,85.99,25600.0,73.0674,73.1097,72.6782,72.7543,25600.0
2021-03-10 09:55:00,86.01,86.53,86.01,86.33,15413.0,72.7712,73.2112,72.7712,73.042,15413.0
2021-03-10 10:00:00,86.31,86.55,86.24,86.45,16745.0,73.0251,73.2281,72.9658,73.1435,16745.0
2021-03-10 10:05:00,86.47,86.75,86.14,86.59,35539.0,73.1604,73.3973,72.8812,73.262,35539.0
2021-03-10 10:10:00,86.56,86.99,86.5,86.73,28101.0,73.2366,73.6004,73.1858,73.3804,28101.0
2021-03-10 10:15:00,86.76,87.25,86.76,87.14,24559.0,73.4058,73.8204,73.4058,73.7273,24559.0
2021-03-10 10:20:00,87.15,87.27,86.95,87.06,27737.0,73.7358,73.8373,73.5666,73.6596,27737.0
2021-03-10 10:25:00,87.0,87.25,86.74,86.74,13907.0,73.6089,73.8204,73.3889,73.3889,13907.0
2021-03-10 10:30:00,86.74,87.55,86.73,87.49,18583.0,73.3889,74.0742,73.3804,74.0234,18583.0
2021-03-10 10:35:00,87.52,87.64,87.24,87.36,19851.0,74.0488,74.1504,73.8119,73.9135,19851.0
2021-03-10 10:40:00,87.39,87.74,87.27,87.59,21544.0,73.9388,74.235,73.8373,74.1081,21544.0
2021-03-10 10:45:00,87.63,87.91,87.46,87.91,37140.0,74.1419,74.3788,73.9981,74.3788,37140.0
2021-03-10 10:50:00,87.9,88.04,87.7,88.02,41727.0,74.3703,74.4888,74.2011,74.4719,41727.0
2021-03-10 10:55:00,88.03,88.07,87.5,87.61,21271.0,74.4803,74.5142,74.0319,74.125,21271.0
2021-03-10 11:00:00,87.66,87.96,87.59,87.93,17566.0,74.1673,74.4211,74.1081,74.3957,17566.0
2021-03-10 11:05:00,87.84,88.08,87.72,88.04,23204.0,74.3196,74.5226,74.218,74.4888,23204.0
2021-03-10 11:10:00,87.94,88.17,87.94,88.0,12381.0,74.4042,74.5988,74.4042,74.4549,12381.0
2021-03-10 11:15:00,87.95,87.95,87.42,87.6,22610.0,74.4126,74.4126,73.9642,74.1165,22610.0
2021-03-10 11:20:00,87.65,87.67,87.14,87.29,19160.0,74.1588,74.1757,73.7273,73.8542,19160.0
2021-03-10 11:25:00,87.32,87.4,87.2,87.32,13322.0,73.8796,73.9473,73.7781,73.8796,13322.0
2021-03-10 11:30:00,87.34,87.68,87.25,87.64,10336.0,73.8965,74.1842,73.8204,74.1504,10336.0
2021-03-10 11:35:00,87.69,87.84,87.62,87.78,16747.0,74.1927,74.3196,74.1334,74.2688,16747.0
2021-03-10 11:40:00,87.76,87.79,87.45,87.54,15531.0,74.2519,74.2773,73.9896,74.0658,15531.0
2021-03-10 11:45:00,87.56,87.72,87.52,87.59,9759.0,74.0827,74.218,74.0488,74.1081,9759.0
2021-03-10 11:50:00,87.54,87.64,87.47,87.47,11578.0,74.0658,74.1504,74.0065,74.0065,11578.0
2021-03-10 11:55:00,87.45,87.52,87.24,87.35,13793.0,73.9896,74.0488,73.8119,73.905,13793.0
2021-03-10 12:00:00,87.37,87.51,87.37,87.44,4656.0,73.9219,74.0404,73.9219,73.9811,4656.0
2021-03-10 12:05:00,87.42,87.59,87.4,87.56,6809.0,73.9642,74.1081,73.9473,74.0827,6809.0
2021-03-10 12:10:00,87.53,87.65,87.49,87.5,11994.0,74.0573,74.1588,74.0234,74.0319,11994.0
2021-03-10 12:15:00,87.53,87.71,87.52,87.66,7737.0,74.0573,74.2096,74.0488,74.1673,7737.0
2021-03-10 12:20:00,87.63,87.63,87.45,87.54,11910.0,74.1419,74.1419,73.9896,74.0658,11910.0
2021-03-10 12:25:00,87.62,87.62,87.26,87.33,10210.0,74.1334,74.1334,73.8288,73.8881,10210.0
2021-03-10 12:30:00,87.38,87.61,87.31,87.61,16881.0,73.9304,74.125,73.8712,74.125,16881.0
2021-03-10 12:35:00,87.62,87.62,87.25,87.34,9097.0,74.1334,74.1334,73.8204,73.8965,9097.0
2021-03-10 12:40:00,87.34,87.44,87.26,87.35,5327.0,73.8965,73.9811,73.8288,73.905,5327.0
2021-03-10 12:45:00,87.39,87.51,87.33,87.39,8459.0,73.9388,74.0404,73.8881,73.9388,8459.0
2021-03-10 12:50:00,87.42,87.6,87.39,87.57,9032.0,73.9642,74.1165,73.9388,74.0911,9032.0
2021-03-10 12:55:00,87.57,87.57,87.26,87.32,9392.0,74.0911,74.0911,73.8288,73.8796,9392.0
2021-03-10 13:00:00,87.31,87.37,87.07,87.33,20613.0,73.8712,73.9219,73.6681,73.8881,20613.0
2021-03-10 13:05:00,87.41,87.51,87.27,87.34,13136.0,73.9558,74.0404,73.8373,73.8965,13136.0
2021-03-10 13:10:00,87.34,87.58,87.29,87.5,13215.0,73.8965,74.0996,73.8542,74.0319,13215.0
2021-03-10 13:15:00,87.51,87.64,87.43,87.59,8620.0,74.0404,74.1504,73.9727,74.1081,8620.0
2021-03-10 13:20:00,87.64,87.68,87.6,87.6,6894.0,74.1504,74.1842,74.1165,74.1165,6894.0
2021-03-10 13:25:00,87.62,87.86,87.61,87.72,15509.0,74.1334,74.3365,74.125,74.218,15509.0
2021-03-10 13:30:00,87.73,87.8,87.61,87.75,7941.0,74.2265,74.2857,74.125,74.2434,7941.0
2021-03-10 13:35:00,87.79,87.79,87.63,87.78,4513.0,74.2773,74.2773,74.1419,74.2688,4513.0
2021-03-10 13:40:00,87.74,87.93,87.7,87.93,9799.0,74.235,74.3957,74.2011,74.3957,9799.0
2021-03-10 13:45:00,87.9,87.92,87.6,87.72,18777.0,74.3703,74.3873,74.1165,74.218,18777.0
2021-03-10 13:50:00,87.79,87.9,87.67,87.83,6721.0,74.2773,74.3703,74.1757,74.3111,6721.0
2021-03-10 13:55:00,87.81,88.06,87.78,88.06,13728.0,74.2942,74.5057,74.2688,74.5057,13728.0
2021-03-10 14:00:00,88.06,88.28,87.98,88.15,20292.0,74.5057,74.6918,74.438,74.5819,20292.0
2021-03-10 14:05:00,88.24,88.3,88.13,88.18,8787.0,74.658,74.7088,74.5649,74.6072,8787.0
2021-03-10 14:10:00,88.18,88.32,88.18,88.31,7967.0,74.6072,74.7257,74.6072,74.7172,7967.0
2021-03-10 14:15:00,88.35,88.38,88.02,88.02,16997.0,74.7511,74.7765,74.4719,74.4719,16997.0
2021-03-10 14:20:00,88.05,88.23,88.04,88.19,28555.0,74.4973,74.6495,74.4888,74.6157,28555.0
2021-03-10 14:25:00,88.16,88.32,88.15,88.3,19023.0,74.5903,74.7257,74.5819,74.7088,19023.0
2021-03-10 14:30:00,88.29,88.33,88.03,88.16,14706.0,74.7003,74.7342,74.4803,74.5903,14706.0
2021-03-10 14:35:00,88.17,88.28,88.1,88.26,11026.0,74.5988,74.6918,74.5396,74.6749,11026.0
2021-03-10 14:40:00,88.27,88.27,88.05,88.11,12850.0,74.6834,74.6834,74.4973,74.548,12850.0
2021-03-10 14:45:00,88.07,88.22,87.94,88.11,13166.0,74.5142,74.6411,74.4042,74.548,13166.0
2021-03-10 14:50:00,88.08,88.22,88.08,88.12,14958.0,74.5226,74.6411,74.5226,74.5565,14958.0
2021-03-10 14:55:00,88.08,88.14,87.94,88.09,10698.0,74.5226,74.5734,74.4042,74.5311,10698.0
2021-03-10 15:00:00,88.07,88.26,88.06,88.24,16046.0,74.5142,74.6749,74.5057,74.658,16046.0
2021-03-10 15:05:00,88.25,88.36,88.21,88.29,21214.0,74.6665,74.7595,74.6326,74.7003,21214.0
2021-03-10 15:10:00,88.3,88.32,88.14,88.23,17503.0,74.7088,74.7257,74.5734,74.6495,17503.0
2021-03-10 15:15:00,88.26,88.48,88.23,88.42,13875.0,74.6749,74.8611,74.6495,74.8103,13875.0
2021-03-10 15:20:00,88.41,88.58,88.38,88.58,38573.0,74.8018,74.9457,74.7765,74.9457,38573.0
2021-03-10 15:25:00,88.56,88.6,88.38,88.39,16212.0,74.9288,74.9626,74.7765,74.7849,16212.0
2021-03-10 15:30:00,88.4,88.79,88.39,88.7,21082.0,74.7934,75.1233,74.7849,75.0472,21082.0
2021-03-10 15:35:00,88.71,88.8,88.61,88.75,27045.0,75.0557,75.1318,74.9711,75.0895,27045.0
2021-03-10 15:40:00,88.74,88.95,88.7,88.94,39981.0,75.081,75.2587,75.0472,75.2503,39981.0
2021-03-10 15:45:00,88.96,89.07,88.81,88.97,61345.0,75.2672,75.3603,75.1403,75.2756,61345.0
2021-03-10 15:50:00,88.95,89.01,88.6,88.6,67604.0,75.2587,75.3095,74.9626,74.9626,67604.0
2021-03-10 15:55:00,88.62,88.71,88.43,88.44,136879.0,74.9795,75.0557,74.8188,74.8272,136879.0
2021-03-11 09:30:00,88.6,88.83,88.44,88.68,58182.0,74.9626,75.1572,74.8272,75.0303,58182.0
2021-03-11 09:35:00,88.77,88.95,88.44,88.77,27799.0,75.1064,75.2587,74.8272,75.1064,27799.0
2021-03-11 09:40:00,88.63,89.0,88.58,88.67,15808.0,74.988,75.301,74.9457,75.0218,15808.0
2021-03-11 09:45:00,88.64,88.74,88.22,88.34,26004.0,74.9964,75.081,74.6411,74.7426,26004.0
2021-03-11 09:50:00,88.33,89.08,88.33,89.05,13638.0,74.7342,75.3687,74.7342,75.3433,13638.0
2021-03-11 09:55:00,89.02,89.28,88.91,88.91,15575.0,75.3179,75.5379,75.2249,75.2249,15575.0
2021-03-11 10:00:00,88.84,88.84,88.31,88.38,13486.0,75.1657,75.1657,74.7172,74.7765,13486.0
2021-03-11 10:05:00,88.33,88.6,88.32,88.45,18898.0,74.7342,74.9626,74.7257,74.8357,18898.0
2021-03-11 10:10:00,88.49,88.76,88.37,88.71,20212.0,74.8695,75.098,74.768,75.0557,20212.0
2021-03-11 10:15:00,88.71,88.84,88.49,88.77,20220.0,75.0557,75.1657,74.8695,75.1064,20220.0
2021-03-11 10:20:00,88.74,88.98,88.73,88.89,31636.0,75.081,75.2841,75.0726,75.208,31636.0
2021-03-11 10:25:00,88.92,88.96,88.66,88.73,16781.0,75.2333,75.2672,75.0134,75.0726,16781.0
2021-03-11 10:30:00,88.73,89.1,88.56,88.88,33891.0,75.0726,75.3856,74.9288,75.1995,33891.0
2021-03-11 10:35:00,88.92,89.25,88.79,89.06,26398.0,75.2333,75.5125,75.1233,75.3518,26398.0
2021-03-11 10:40:00,89.09,89.35,89.09,89.2,39217.0,75.3772,75.5972,75.3772,75.4702,39217.0
2021-03-11 10:45:00,89.2,89.5,89.15,89.34,33293.0,75.4702,75.7241,75.4279,75.5887,33293.0
2021-03-11 10:50:00,89.31,89.37,89.21,89.28,35581.0,75.5633,75.6141,75.4787,75.5379,35581.0
2021-03-11 10:55:00,89.26,89.5,89.24,89.24,50793.0,75.521,75.7241,75.5041,75.5041,50793.0
2021-03-11 11:00:00,89.19,89.4,89.12,89.32,18294.0,75.4618,75.6395,75.4026,75.5718,18294.0
2021-03-11 11:05:00,89.34,89.37,89.11,89.25,21696.0,75.5887,75.6141,75.3941,75.5125,21696.0
2021-03-11 11:10:00,89.28,89.4,89.19,89.19,17666.0,75.5379,75.6395,75.4618,75.4618,17666.0
2021-03-11 11:15:00,89.2,89.23,89.11,89.21,18781.0,75.4702,75.4956,75.3941,75.4787,18781.0
2021-03-11 11:20:00,89.18,89.26,88.94,88.94,25500.0,75.4533,75.521,75.2503,75.2503,25500.0
2021-03-11 11:25:00,88.96,89.04,88.76,88.76,12954.0,75.2672,75.3349,75.098,75.098,12954.0
2021-03-11 11:30:00,88.75,88.92,88.7,88.85,11326.0,75.0895,75.2333,75.0472,75.1741,11326.0
2021-03-11 11:35:00,88.84,88.85,88.37,88.4,14531.0,75.1657,75.1741,74.768,74.7934,14531.0
2021-03-11 11:40:00,88.42,88.43,88.06,88.23,30088.0,74.8103,74.8188,74.5057,74.6495,30088.0
2021-03-11 11:45:00,88.27,88.53,88.27,88.46,14327.0,74.6834,74.9034,74.6834,74.8441,14327.0
2021-03-11 11:50:00,88.46,88.56,88.38,88.39,11343.0,74.8441,74.9288,74.7765,74.7849,11343.0
2021-03-11 11:55:00,88.43,88.59,88.13,88.19,15560.0,74.8188,74.9541,74.5649,74.6157,15560.0
2021-03-11 12:00:00,88.19,88.33,88.05,88.14,11820.0,74.6157,74.7342,74.4973,74.5734,11820.0
2021-03-11 12:05:00,88.12,88.29,88.07,88.26,15284.0,74.5565,74.7003,74.5142,74.6749,15284.0
2021-03-11 12:10:00,88.23,88.27,88.01,88.1,9614.0,74.6495,74.6834,74.4634,74.5396,9614.0
2021-03-11 12:15:00,88.09,88.22,88.01,88.19,17446.0,74.5311,74.6411,74.4634,74.6157,17446.0
2021-03-11 12:20:00,88.17,88.34,88.1,88.29,6812.0,74.5988,74.7426,74.5396,74.7003,6812.0
2021-03-11 12:25:00,88.26,88.37,88.22,88.35,5311.0,74.6749,74.768,74.6411,74.7511,5311.0
2021-03-11 12:30:00,88.32,88.44,88.29,88.39,14551.0,74.7257,74.8272,74.7003,74.7849,14551.0
2021-03-11 12:35:00,88.42,88.52,88.23,88.51,9045.0,74.8103,74.8949,74.6495,74.8864,9045.0
2021-03-11 12:40:00,88.5,88.65,88.45,88.45,8780.0,74.878,75.0049,74.8357,74.8357,8780.0
2021-03-11 12:45:00,88.51,88.59,88.34,88.36,7099.0,74.8864,74.9541,74.7426,74.7595,7099.0
2021-03-11 12:50:00,88.38,88.38,88.18,88.24,6098.0,74.7765,74.7765,74.6072,74.658,6098.0
2021-03-11 12:55:00,88.24,88.39,88.2,88.39,8478.0,74.658,74.7849,74.6242,74.7849,8478.0
2021-03-11 13:00:00,88.43,88.45,88.3,88.3,8083.0,74.8188,74.8357,74.7088,74.7088,8083.0
2021-03-11 13:05:00,88.32,88.34,88.16,88.18,11019.0,74.7257,74.7426,74.5903,74.6072,11019.0
2021-03-11 13:10:00,88.17,88.18,87.95,88.06,19629.0,74.5988,74.6072,74.4126,74.5057,19629.0
2021-03-11 13:15:00,88.07,88.17,88.01,88.06,12257.0,74.5142,74.5988,74.4634,74.5057,12257.0
2021-03-11 13:20:00,88.07,88.18,88.04,88.04,5171.0,74.5142,74.6072,74.4888,74.4888,5171.0
2021-03-11 13:25:00,88.06,88.08,87.94,87.99,13969.0,74.5057,74.5226,74.4042,74.4465,13969.0
2021-03-11 13:30:00,88.01,88.12,87.97,87.97,15124.0,74.4634,74.5565,74.4296,74.4296,15124.0
2021-03-11 13:35:00,88.0,88.06,87.9,87.91,19522.0,74.4549,74.5057,74.3703,74.3788,19522.0
2021-03-11 13:40:00,87.91,88.05,87.82,87.92,14687.0,74.3788,74.4973,74.3027,74.3873,14687.0
2021-03-11 13:45:00,87.92,88.04,87.89,87.93,6055.0,74.3873,74.4888,74.3619,74.3957,6055.0
2021-03-11 13:50:00,87.91,88.0,87.81,87.83,15336.0,74.3788,74.4549,74.2942,74.3111,15336.0
2021-03-11 13:55:00,87.82,87.83,87.64,87.76,31946.0,74.3027,74.3111,74.1504,74.2519,31946.0
2021-03-11 14:00:00,87.79,88.06,87.78,87.91,61843.0,74.2773,74.5057,74.2688,74.3788,61843.0
2021-03-11 14:05:00,87.91,87.94,87.76,87.86,10488.0,74.3788,74.4042,74.2519,74.3365,10488.0
2021-03-11 14:10:00,87.89,88.0,87.84,88.0,8566.0,74.3619,74.4549,74.3196,74.4549,8566.0
2021-03-11 14:15:00,87.97,87.99,87.88,87.97,12397.0,74.4296,74.4465,74.3534,74.4296,12397.0
2021-03-11 14:20:00,88.01,88.07,87.97,88.07,12932.0,74.4634,74.5142,74.4296,74.5142,12932.0
2021-03-11 14:25:00,88.09,88.09,87.91,88.0,9294.0,74.5311,74.5311,74.3788,74.4549,9294.0
2021-03-11 14:30:00,88.0,88.06,87.97,88.06,11998.0,74.4549,74.5057,74.4296,74.5057,11998.0
2021-03-11 14:35:00,88.03,88.05,87.86,87.97,9912.0,74.4803,74.4973,74.3365,74.4296,9912.0
2021-03-11 14:40:00,87.95,87.95,87.85,87.91,9457.0,74.4126,74.4126,74.328,74.3788,9457.0
2021-03-11 14:45:00,87.87,87.93,87.7,87.71,91368.0,74.345,74.3957,74.2011,74.2096,91368.0
2021-03-11 14:50:00,87.72,87.84,87.67,87.7,8591.0,74.218,74.3196,74.1757,74.2011,8591.0
2021-03-11 14:55:00,87.69,87.75,87.63,87.67,15728.0,74.1927,74.2434,74.1419,74.1757,15728.0
2021-03-11 15:00:00,87.65,87.87,87.65,87.84,16719.0,74.1588,74.345,74.1588,74.3196,16719.0
2021-03-11 15:05:00,87.82,87.89,87.76,87.83,21030.0,74.3027,74.3619,74.2519,74.3111,21030.0
2021-03-11 15:10:00,87.8,87.81,87.6,87.63,38278.0,74.2857,74.2942,74.1165,74.1419,38278.0
2021-03-11 15:15:00,87.62,87.72,87.59,87.65,27145.0,74.1334,74.218,74.1081,74.1588,27145.0
2021-03-11 15:20:00,87.66,87.68,87.56,87.68,18955.0,74.1673,74.1842,74.0827,74.1842,18955.0
2021-03-11 15:25:00,87.72,87.72,87.55,87.69,31637.0,74.218,74.218,74.0742,74.1927,31637.0
2021-03-11 15:30:00,87.68,87.76,87.62,87.7,24988.0,74.1842,74.2519,74.1334,74.2011,24988.0
2021-03-11 15:35:00,87.73,87.84,87.72,87.78,20269.0,74.2265,74.3196,74.218,74.2688,20269.0
2021-03-11 15:40:00,87.78,87.8,87.68,87.7,21611.0,74.2688,74.2857,74.1842,74.2011,21611.0
2021-03-11 15:45:00,87.73,87.89,87.68,87.75,45615.0,74.2265,74.3619,74.1842,74.2434,45615.0
2021-03-11 15:50:00,87.74,87.9,87.72,87.9,49926.0,74.235,74.3703,74.218,74.3703,49926.0
2021-03-11 15:55:00,87.9,87.93,87.72,87.73,81384.0,74.3703,74.3957,74.218,74.2265,81384.0
2021-03-12 09:30:00,88.98,89.13,87.97,88.46,63424.0,75.2841,75.411,74.4296,74.8441,63424.0
2021-03-12 09:35:00,88.39,88.62,88.1,88.41,17305.0,74.7849,74.9795,74.5396,74.8018,17305.0
2021-03-12 09:40:00,88.35,88.63,88.35,88.63,11848.0,74.7511,74.988,74.7511,74.988,11848.0
2021-03-12 09:45:00,88.59,88.91,88.42,88.81,18060.0,74.9541,75.2249,74.8103,75.1403,18060.0
2021-03-12 09:50:00,88.65,88.79,88.08,88.08,20475.0,75.0049,75.1233,74.5226,74.5226,20475.0
2021-03-12 09:55:00,88.13,88.21,87.79,87.92,26891.0,74.5649,74.6326,74.2773,74.3873,26891.0
2021-03-12 10:00:00,87.94,87.97,87.69,87.86,14014.0,74.4042,74.4296,74.1927,74.3365,14014.0
2021-03-12 10:05:00,87.94,88.15,87.88,88.13,23070.0,74.4042,74.5819,74.3534,74.5649,23070.0
2021-03-12 10:10:00,88.11,88.19,87.79,87.84,26705.0,74.548,74.6157,74.2773,74.3196,26705.0
2021-03-12 10:15:00,87.84,87.94,87.64,87.81,11545.0,74.3196,74.4042,74.1504,74.2942,11545.0
2021-03-12 10:20:00,87.86,87.98,87.7,87.86,13618.0,74.3365,74.438,74.2011,74.3365,13618.0
2021-03-12 10:25:00,87.82,87.9,87.78,87.84,14120.0,74.3027,74.3703,74.2688,74.3196,14120.0
2021-03-12 10:30:00,87.86,87.9,87.77,87.88,10408.0,74.3365,74.3703,74.2603,74.3534,10408.0
2021-03-12 10:35:00,87.94,88.09,87.84,88.05,7234.0,74.4042,74.5311,74.3196,74.4973,7234.0
2021-03-12 10:40:00,88.05,88.1,87.92,88.05,10810.0,74.4973,74.5396,74.3873,74.4973,10810.0
2021-03-12 10:45:00,88.0,88.17,87.84,88.1,22535.0,74.4549,74.5988,74.3196,74.5396,22535.0
2021-03-12 10:50:00,88.09,88.16,87.9,88.1,15323.0,74.5311,74.5903,74.3703,74.5396,15323.0
2021-03-12 10:55:00,88.09,88.12,87.84,88.0,23441.0,74.5311,74.5565,74.3196,74.4549,23441.0
2021-03-12 11:00:00,88.0,88.16,87.99,88.0,5715.0,74.4549,74.5903,74.4465,74.4549,5715.0
2021-03-12 11:05:00,88.0,88.32,87.97,88.3,11357.0,74.4549,74.7257,74.4296,74.7088,11357.0
2021-03-12 11:10:00,88.27,88.36,88.23,88.3,5609.0,74.6834,74.7595,74.6495,74.7088,5609.0
2021-03-12 11:15:00,88.31,88.51,88.3,88.44,9036.0,74.7172,74.8864,74.7088,74.8272,9036.0
2021-03-12 11:20:00,88.44,88.53,88.42,88.45,7752.0,74.8272,74.9034,74.8103,74.8357,7752.0
2021-03-12 11:25:00,88.43,88.43,88.2,88.31,16693.0,74.8188,74.8188,74.6242,74.7172,16693.0
2021-03-12 11:30:00,88.25,88.47,88.24,88.4,4856.0,74.6665,74.8526,74.658,74.7934,4856.0
2021-03-12 11:35:00,88.39,88.43,88.19,88.32,5580.0,74.7849,74.8188,74.6157,74.7257,5580.0
2021-03-12 11:40:00,88.31,88.36,88.18,88.28,6276.0,74.7172,74.7595,74.6072,74.6918,6276.0
2021-03-12 11:45:00,88.26,88.27,88.11,88.19,6416.0,74.6749,74.6834,74.548,74.6157,6416.0
2021-03-12 11:50:00,88.19,88.28,88.06,88.11,9392.0,74.6157,74.6918,74.5057,74.548,9392.0
2021-03-12 11:55:00,88.13,88.17,88.05,88.07,6299.0,74.5649,74.5988,74.4973,74.5142,6299.0
2021-03-12 12:00:00,88.07,88.07,87.94,87.99,11961.0,74.5142,74.5142,74.4042,74.4465,11961.0
2021-03-12 12:05:00,87.99,88.1,87.98,88.08,6136.0,74.4465,74.5396,74.438,74.5226,6136.0
2021-03-12 12:10:00,88.05,88.05,87.96,88.05,7261.0,74.4973,74.4973,74.4211,74.4973,7261.0
2021-03-12 12:15:00,88.05,88.21,88.01,88.21,9467.0,74.4973,74.6326,74.4634,74.6326,9467.0
2021-03-12 12:20:00,88.16,88.17,87.92,87.92,6642.0,74.5903,74.5988,74.3873,74.3873,6642.0
2021-03-12 12:25:00,87.85,87.94,87.85,87.9,7281.0,74.328,74.4042,74.328,74.3703,7281.0
2021-03-12 12:30:00,87.94,87.95,87.81,87.88,17331.0,74.4042,74.4126,74.2942,74.3534,17331.0
2021-03-12 12:35:00,87.88,88.07,87.88,88.07,8405.0,74.3534,74.5142,74.3534,74.5142,8405.0
2021-03-12 12:40:00,88.05,88.1,88.0,88.04,7489.0,74.4973,74.5396,74.4549,74.4888,7489.0
2021-03-12 12:45:00,88.05,88.16,88.05,88.11,4611.0,74.4973,74.5903,74.4973,74.548,4611.0
2021-03-12 12:50:00,88.1,88.2,88.03,88.2,4635.0,74.5396,74.6242,74.4803,74.6242,4635.0
2021-03-12 12:55:00,88.19,88.19,87.97,88.11,18495.0,74.6157,74.6157,74.4296,74.548,18495.0
2021-03-12 13:00:00,88.09,88.09,87.98,88.05,5807.0,74.5311,74.5311,74.438,74.4973,5807.0
2021-03-12 13:05:00,88.06,88.19,88.0,88.01,5915.0,74.5057,74.6157,74.4549,74.4634,5915.0
2021-03-12 13:10:00,88.02,88.16,88.02,88.05,7382.0,74.4719,74.5903,74.4719,74.4973,7382.0
2021-03-12 13:15:00,88.07,88.2,88.0,88.14,7912.0,74.5142,74.6242,74.4549,74.5734,7912.0
2021-03-12 13:20:00,88.16,88.16,88.05,88.1,3875.0,74.5903,74.5903,74.4973,74.5396,3875.0
2021-03-12 13:25:00,88.11,88.11,88.01,88.07,3936.0,74.548,74.548,74.4634,74.5142,3936.0
2021-03-12 13:30:00,88.06,88.07,87.98,88.02,6027.0,74.5057,74.5142,74.438,74.4719,6027.0
2021-03-12 13:35:00,88.01,88.01,87.88,87.89,12496.0,74.4634,74.4634,74.3534,74.3619,12496.0
2021-03-12 13:40:00,87.87,87.99,87.84,87.88,9860.0,74.345,74.4465,74.3196,74.3534,9860.0
2021-03-12 13:45:00,87.82,87.87,87.8,87.84,9746.0,74.3027,74.345,74.2857,74.3196,9746.0
2021-03-12 13:50:00,87.83,87.83,87.59,87.59,24059.0,74.3111,74.3111,74.1081,74.1081,24059.0
2021-03-12 13:55:00,87.59,87.69,87.49,87.63,25653.0,74.1081,74.1927,74.0234,74.1419,25653.0
2021-03-12 14:00:00,87.61,87.85,87.61,87.64,10949.0,74.125,74.328,74.125,74.1504,10949.0
2021-03-12 14:05:00,87.67,87.95,87.66,87.9,6045.0,74.1757,74.4126,74.1673,74.3703,6045.0
2021-03-12 14:10:00,87.86,88.13,87.85,88.11,12862.0,74.3365,74.5649,74.328,74.548,12862.0
2021-03-12 14:15:00,88.14,88.22,88.05,88.06,21526.0,74.5734,74.6411,74.4973,74.5057,21526.0
2021-03-12 14:20:00,88.06,88.21,88.02,88.17,14379.0,74.5057,74.6326,74.4719,74.5988,14379.0
2021-03-12 14:25:00,88.17,88.23,88.13,88.16,12004.0,74.5988,74.6495,74.5649,74.5903,12004.0
2021-03-12 14:30:00,88.17,88.28,88.08,88.17,19002.0,74.5988,74.6918,74.5226,74.5988,19002.0
2021-03-12 14:35:00,88.17,88.22,88.12,88.21,9860.0,74.5988,74.6411,74.5565,74.6326,9860.0
2021-03-12 14:40:00,88.2,88.29,88.15,88.28,12935.0,74.6242,74.7003,74.5819,74.6918,12935.0
2021-03-12 14:45:00,88.27,88.27,88.13,88.13,8153.0,74.6834,74.6834,74.5649,74.5649,8153.0
2021-03-12 14:50:00,88.16,88.22,88.12,88.16,14689.0,74.5903,74.6411,74.5565,74.5903,14689.0
2021-03-12 14:55:00,88.16,88.49,88.14,88.43,15099.0,74.5903,74.8695,74.5734,74.8188,15099.0
2021-03-12 15:00:00,88.49,88.49,88.38,88.45,11120.0,74.8695,74.8695,74.7765,74.8357,11120.0
2021-03-12 15:05:00,88.45,88.59,88.44,88.54,22729.0,74.8357,74.9541,74.8272,74.9118,22729.0
2021-03-12 15:10:00,88.54,88.6,88.28,88.39,23507.0,74.9118,74.9626,74.6918,74.7849,23507.0
2021-03-12 15:15:00,88.39,88.7,88.36,88.67,15882.0,74.7849,75.0472,74.7595,75.0218,15882.0
2021-03-12 15:20:00,88.68,88.71,88.59,88.63,10307.0,75.0303,75.0557,74.9541,74.988,10307.0
2021-03-12 15:25:00,88.66,88.71,88.5,88.64,28766.0,75.0134,75.0557,74.878,74.9964,28766.0
2021-03-12 15:30:00,88.67,88.67,88.5,88.57,13980.0,75.0218,75.0218,74.878,74.9372,13980.0
2021-03-12 15:35:00,88.57,88.74,88.54,88.7,18412.0,74.9372,75.081,74.9118,75.0472,18412.0
2021-03-12 15:40:00,88.7,88.71,88.56,88.59,14459.0,75.0472,75.0557,74.9288,74.9541,14459.0
2021-03-12 15:45:00,88.58,88.71,88.58,88.69,23198.0,74.9457,75.0557,74.9457,75.0387,23198.0
2021-03-12 15:50:00,88.69,88.73,88.58,88.69,35804.0,75.0387,75.0726,74.9457,75.0387,35804.0
2021-03-12 15:55:00,88.7,88.88,88.59,88.65,124153.0,75.0472,75.1995,74.9541,75.0049,124153.0
2021-03-15 09:30:00,88.46,89.07,88.38,88.87,52629.0,74.8441,75.3603,74.7765,75.191,52629.0
2021-03-15 09:35:00,88.97,89.12,88.41,88.82,21068.0,75.2756,75.4026,74.8018,75.1487,21068.0
2021-03-15 09:40:00,88.75,88.75,88.05,88.14,13722.0,75.0895,75.0895,74.4973,74.5734,13722.0
2021-03-15 09:45:00,88.06,88.19,87.57,87.59,21542.0,74.5057,74.6157,74.0911,74.1081,21542.0
2021-03-15 09:50:00,87.52,87.7,87.24,87.34,40401.0,74.0488,74.2011,73.8119,73.8965,40401.0
2021-03-15 09:55:00,87.32,87.47,87.17,87.26,20736.0,73.8796,74.0065,73.7527,73.8288,20736.0
2021-03-15 10:00:00,87.26,87.42,87.08,87.13,24174.0,73.8288,73.9642,73.6766,73.7189,24174.0
2021-03-15 10:05:00,87.14,87.22,87.02,87.05,15308.0,73.7273,73.795,73.6258,73.6512,15308.0
2021-03-15 10:10:00,87.04,87.54,86.86,87.51,31557.0,73.6427,74.0658,73.4904,74.0404,31557.0
2021-03-15 10:15:00,87.49,87.81,87.49,87.74,11841.0,74.0234,74.2942,74.0234,74.235,11841.0
2021-03-15 10:20:00,87.8,88.27,87.71,88.16,35932.0,74.2857,74.6834,74.2096,74.5903,35932.0
2021-03-15 10:25:00,88.14,88.57,88.09,88.47,11290.0,74.5734,74.9372,74.5311,74.8526,11290.0
2021-03-15 10:30:00,88.44,88.81,88.36,88.65,30760.0,74.8272,75.1403,74.7595,75.0049,30760.0
2021-03-15 10:35:00,88.65,88.95,88.54,88.77,19577.0,75.0049,75.2587,74.9118,75.1064,19577.0
2021-03-15 10:40:00,88.8,88.84,88.55,88.62,25035.0,75.1318,75.1657,74.9203,74.9795,25035.0
2021-03-15 10:45:00,88.55,88.62,88.37,88.37,21293.0,74.9203,74.9795,74.768,74.768,21293.0
2021-03-15 10:50:00,88.35,88.51,88.15,88.48,15448.0,74.7511,74.8864,74.5819,74.8611,15448.0
2021-03-15 10:55:00,88.44,88.67,88.27,88.34,7906.0,74.8272,75.0218,74.6834,74.7426,7906.0
2021-03-15 11:00:00,88.33,88.62,88.3,88.42,12584.0,74.7342,74.9795,74.7088,74.8103,12584.0
2021-03-15 11:05:00,88.44,88.52,88.11,88.18,14633.0,74.8272,74.8949,74.548,74.6072,14633.0
2021-03-15 11:10:00,88.16,88.19,87.82,87.83,20351.0,74.5903,74.6157,74.3027,74.3111,20351.0
2021-03-15 11:15:00,87.86,88.1,87.62,87.75,39658.0,74.3365,74.5396,74.1334,74.2434,39658.0
2021-03-15 11:20:00,87.7,87.95,87.67,87.86,6665.0,74.2011,74.4126,74.1757,74.3365,6665.0
2021-03-15 11:25:00,87.85,87.85,87.49,87.52,13635.0,74.328,74.328,74.0234,74.0488,13635.0
2021-03-15 11:30:00,87.56,87.61,87.41,87.41,8632.0,74.0827,74.125,73.9558,73.9558,8632.0
2021-03-15 11:35:00,87.4,87.52,87.27,87.39,24429.0,73.9473,74.0488,73.8373,73.9388,24429.0
2021-03-15 11:40:00,87.39,87.7,87.38,87.61,17128.0,73.9388,74.2011,73.9304,74.125,17128.0
2021-03-15 11:45:00,87.62,87.64,87.25,87.29,6921.0,74.1334,74.1504,73.8204,73.8542,6921.0
2021-03-15 11:50:00,87.26,87.35,87.14,87.21,15620.0,73.8288,73.905,73.7273,73.7865,15620.0
2021-03-15 11:55:00,87.21,87.27,87.04,87.09,19501.0,73.7865,73.8373,73.6427,73.685,19501.0
2021-03-15 12:00:00,87.04,87.49,87.04,87.36,12459.0,73.6427,74.0234,73.6427,73.9135,12459.0
2021-03-15 12:05:00,87.4,87.4,87.2,87.29,17628.0,73.9473,73.9473,73.7781,73.8542,17628.0
2021-03-15 12:10:00,87.34,87.68,87.34,87.58,26350.0,73.8965,74.1842,73.8965,74.0996,26350.0
2021-03-15 12:15:00,87.59,87.67,87.46,87.48,13973.0,74.1081,74.1757,73.9981,74.015,13973.0
2021-03-15 12:20:00,87.51,87.57,87.27,87.29,11245.0,74.0404,74.0911,73.8373,73.8542,11245.0
2021-03-15 12:25:00,87.29,87.42,87.22,87.28,9864.0,73.8542,73.9642,73.795,73.8458,9864.0
2021-03-15 12:30:00,87.33,87.43,87.24,87.32,7778.0,73.8881,73.9727,73.8119,73.8796,7778.0
2021-03-15 12:35:00,87.33,87.33,87.15,87.24,5439.0,73.8881,73.8881,73.7358,73.8119,5439.0
2021-03-15 12:40:00,87.27,87.48,87.27,87.44,7281.0,73.8373,74.015,73.8373,73.9811,7281.0
2021-03-15 12:45:00,87.44,87.58,87.41,87.53,30246.0,73.9811,74.0996,73.9558,74.0573,30246.0
2021-03-15 12:50:00,87.6,87.66,87.47,87.66,14233.0,74.1165,74.1673,74.0065,74.1673,14233.0
2021-03-15 12:55:00,87.67,87.81,87.58,87.63,8657.0,74.1757,74.2942,74.0996,74.1419,8657.0
2021-03-15 13:00:00,87.67,87.67,87.44,87.45,8563.0,74.1757,74.1757,73.9811,73.9896,8563.0
2021-03-15 13:05:00,87.44,87.53,87.44,87.48,6744.0,73.9811,74.0573,73.9811,74.015,6744.0
2021-03-15 13:10:00,87.5,87.65,87.49,87.58,20414.0,74.0319,74.1588,74.0234,74.0996,20414.0
2021-03-15 13:15:00,87.59,87.87,87.59,87.85,7658.0,74.1081,74.345,74.1081,74.328,7658.0
2021-03-15 13:20:00,87.84,87.96,87.82,87.92,20068.0,74.3196,74.4211,74.3027,74.3873,20068.0
2021-03-15 13:25:00,87.92,87.94,87.74,87.76,5481.0,74.3873,74.4042,74.235,74.2519,5481.0
2021-03-15 13:30:00,87.79,87.88,87.74,87.88,7590.0,74.2773,74.3534,74.235,74.3534,7590.0
2021-03-15 13:35:00,87.92,87.93,87.71,87.71,3351.0,74.3873,74.3957,74.2096,74.2096,3351.0
2021-03-15 13:40:00,87.7,87.8,87.69,87.72,3285.0,74.2011,74.2857,74.1927,74.218,3285.0
2021-03-15 13:45:00,87.74,87.75,87.58,87.63,14147.0,74.235,74.2434,74.0996,74.1419,14147.0
2021-03-15 13:50:00,87.67,87.82,87.67,87.77,6638.0,74.1757,74.3027,74.1757,74.2603,6638.0
2021-03-15 13:55:00,87.77,87.89,87.76,87.89,5419.0,74.2603,74.3619,74.2519,74.3619,5419.0
2021-03-15 14:00:00,87.87,88.01,87.87,87.96,11813.0,74.345,74.4634,74.345,74.4211,11813.0
2021-03-15 14:05:00,87.98,88.06,87.96,88.06,6637.0,74.438,74.5057,74.4211,74.5057,6637.0
2021-03-15 14:10:00,88.1,88.12,87.96,88.04,7325.0,74.5396,74.5565,74.4211,74.4888,7325.0
2021-03-15 14:15:00,88.0,88.04,87.82,87.99,6608.0,74.4549,74.4888,74.3027,74.4465,6608.0
2021-03-15 14:20:00,87.9,88.01,87.85,87.87,2891.0,74.3703,74.4634,74.328,74.345,2891.0
2021-03-15 14:25:00,87.87,87.92,87.75,87.88,8289.0,74.345,74.3873,74.2434,74.3534,8289.0
2021-03-15 14:30:00,87.84,87.86,87.65,87.69,7891.0,74.3196,74.3365,74.1588,74.1927,7891.0
2021-03-15 14:35:00,87.63,87.69,87.61,87.62,5720.0,74.1419,74.1927,74.125,74.1334,5720.0
2021-03-15 14:40:00,87.64,87.78,87.63,87.72,5998.0,74.1504,74.2688,74.1419,74.218,5998.0
2021-03-15 14:45:00,87.73,87.73,87.5,87.55,9151.0,74.2265,74.2265,74.0319,74.0742,9151.0
2021-03-15 14:50:00,87.56,87.7,87.56,87.63,8303.0,74.0827,74.2011,74.0827,74.1419,8303.0
2021-03-15 14:55:00,87.65,87.74,87.64,87.72,9298.0,74.1588,74.235,74.1504,74.218,9298.0
2021-03-15 15:00:00,87.72,87.8,87.68,87.76,8157.0,74.218,74.2857,74.1842,74.2519,8157.0
2021-03-15 15:05:00,87.77,87.8,87.68,87.73,10112.0,74.2603,74.2857,74.1842,74.2265,10112.0
2021-03-15 15:10:00,87.75,87.79,87.58,87.67,7221.0,74.2434,74.2773,74.0996,74.1757,7221.0
2021-03-15 15:15:00,87.7,87.75,87.62,87.7,8465.0,74.2011,74.2434,74.1334,74.2011,8465.0
2021-03-15 15:20:00,87.7,87.77,87.65,87.68,12262.0,74.2011,74.2603,74.1588,74.1842,12262.0
2021-03-15 15:25:00,87.66,87.76,87.62,87.74,8818.0,74.1673,74.2519,74.1334,74.235,8818.0
2021-03-15 15:30:00,87.8,87.96,87.8,87.95,11054.0,74.2857,74.4211,74.2857,74.4126,11054.0
2021-03-15 15:35:00,87.94,87.96,87.64,87.77,16912.0,74.4042,74.4211,74.1504,74.2603,16912.0
2021-03-15 15:40:00,87.77,87.82,87.72,87.78,23958.0,74.2603,74.3027,74.218,74.2688,23958.0
2021-03-15 15:45:00,87.77,87.93,87.77,87.87,29124.0,74.2603,74.3957,74.2603,74.345,29124.0
2021-03-15 15:50:00,87.81,87.83,87.66,87.78,41384.0,74.2942,74.3111,74.1673,74.2688,41384.0
2021-03-15 15:55:00,87.77,88.01,87.7,87.85,93825.0,74.2603,74.4634,74.2011,74.328,93825.0
2021-03-16 09:30:00,86.65,86.78,86.02,86.08,60216.0,73.3127,73.4227,72.7797,72.8305,60216.0
2021-03-16 09:35:00,86.04,86.29,85.82,86.06,25748.0,72.7966,73.0082,72.6105,72.8136,25748.0
2021-03-16 09:40:00,86.06,86.19,85.64,85.69,27595.0,72.8136,72.9235,72.4582,72.5005,27595.0
2021-03-16 09:45:00,85.73,85.83,85.13,85.21,52691.0,72.5343,72.619,72.0267,72.0944,52691.0
2021-03-16 09:50:00,85.15,85.9,85.15,85.56,28060.0,72.0436,72.6782,72.0436,72.3905,28060.0
2021-03-16 09:55:00,85.5,85.64,85.38,85.43,16754.0,72.3397,72.4582,72.2382,72.2805,16754.0
2021-03-16 10:00:00,85.39,85.49,84.9,84.97,48662.0,72.2467,72.3313,71.8321,71.8913,48662.0
2021-03-16 10:05:00,84.96,84.96,84.62,84.72,32060.0,71.8829,71.8829,71.5952,71.6798,32060.0
2021-03-16 10:10:00,84.69,84.91,84.65,84.84,17982.0,71.6544,71.8406,71.6206,71.7813,17982.0
2021-03-16 10:15:00,84.87,85.3,84.86,85.3,11812.0,71.8067,72.1705,71.7983,72.1705,11812.0
2021-03-16 10:20:00,85.31,85.31,84.97,85.09,8471.0,72.179,72.179,71.8913,71.9929,8471.0
2021-03-16 10:25:00,85.06,85.08,84.83,85.05,11055.0,71.9675,71.9844,71.7729,71.959,11055.0
2021-03-16 10:30:00,85.02,85.16,84.75,85.14,11890.0,71.9336,72.0521,71.7052,72.0352,11890.0
2021-03-16 10:35:00,85.13,85.4,84.95,84.95,15611.0,72.0267,72.2551,71.8744,71.8744,15611.0
2021-03-16 10:40:00,85.02,85.08,84.69,84.72,17691.0,71.9336,71.9844,71.6544,71.6798,17691.0
2021-03-16 10:45:00,84.73,84.92,84.66,84.71,24969.0,71.6883,71.849,71.629,71.6713,24969.0
2021-03-16 10:50:00,84.62,84.79,84.58,84.72,24754.0,71.5952,71.739,71.5614,71.6798,24754.0
2021-03-16 10:55:00,84.75,84.88,84.6,84.69,14719.0,71.7052,71.8152,71.5783,71.6544,14719.0
2021-03-16 11:00:00,84.74,84.93,84.58,84.86,14710.0,71.6967,71.8575,71.5614,71.7983,14710.0
2021-03-16 11:05:00,84.83,85.09,84.74,84.98,15883.0,71.7729,71.9929,71.6967,71.8998,15883.0
2021-03-16 11:10:00,84.99,85.05,84.82,84.97,11524.0,71.9082,71.959,71.7644,71.8913,11524.0
2021-03-16 11:15:00,84.94,85.25,84.94,85.13,20498.0,71.8659,72.1282,71.8659,72.0267,20498.0
2021-03-16 11:20:00,85.15,85.27,84.88,84.94,11456.0,72.0436,72.1452,71.8152,71.8659,11456.0
2021-03-16 11:25:00,84.91,85.04,84.86,84.94,13806.0,71.8406,71.9506,71.7983,71.8659,13806.0
2021-03-16 11:30:00,84.94,85.04,84.89,84.91,6406.0,71.8659,71.9506,71.8236,71.8406,6406.0
2021-03-16 11:35:00,84.96,85.08,84.82,84.82,13176.0,71.8829,71.9844,71.7644,71.7644,13176.0
2021-03-16 11:40:00,84.86,84.89,84.7,84.81,17210.0,71.7983,71.8236,71.6629,71.756,17210.0
2021-03-16 11:45:00,84.8,84.97,84.75,84.9,20934.0,71.7475,71.8913,71.7052,71.8321,20934.0
2021-03-16 11:50:00,84.91,84.97,84.8,84.92,26085.0,71.8406,71.8913,71.7475,71.849,26085.0
2021-03-16 11:55:00,84.95,85.18,84.94,85.14,21121.0,71.8744,72.069,71.8659,72.0352,21121.0
2021-03-16 12:00:00,85.11,85.25,85.06,85.21,13177.0,72.0098,72.1282,71.9675,72.0944,13177.0
2021-03-16 12:05:00,85.22,85.57,85.22,85.41,10832.0,72.1028,72.399,72.1028,72.2636,10832.0
2021-03-16 12:10:00,85.45,85.54,85.35,85.48,10325.0,72.2974,72.3736,72.2128,72.3228,10325.0
2021-03-16 12:15:00,85.51,85.54,85.4,85.42,10464.0,72.3482,72.3736,72.2551,72.2721,10464.0
2021-03-16 12:20:00,85.43,85.45,85.21,85.25,10482.0,72.2805,72.2974,72.0944,72.1282,10482.0
2021-03-16 12:25:00,85.26,85.29,85.09,85.21,11558.0,72.1367,72.1621,71.9929,72.0944,11558.0
2021-03-16 12:30:00,85.14,85.3,85.11,85.23,9199.0,72.0352,72.1705,72.0098,72.1113,9199.0
2021-03-16 12:35:00,85.22,85.56,85.21,85.53,8234.0,72.1028,72.3905,72.0944,72.3651,8234.0
2021-03-16 12:40:00,85.48,85.54,85.42,85.48,7772.0,72.3228,72.3736,72.2721,72.3228,7772.0
2021-03-16 12:45:00,85.53,85.67,85.53,85.55,9590.0,72.3651,72.4836,72.3651,72.3821,9590.0
2021-03-16 12:50:00,85.59,85.66,85.55,85.65,25126.0,72.4159,72.4751,72.3821,72.4667,25126.0
2021-03-16 12:55:00,85.64,85.7,85.6,85.61,6133.0,72.4582,72.509,72.4244,72.4328,6133.0
2021-03-16 13:00:00,85.61,85.74,85.56,85.61,22060.0,72.4328,72.5428,72.3905,72.4328,22060.0
2021-03-16 13:05:00,85.63,85.78,85.63,85.73,8385.0,72.4497,72.5767,72.4497,72.5343,8385.0
2021-03-16 13:10:00,85.73,85.73,85.53,85.53,9711.0,72.5343,72.5343,72.3651,72.3651,9711.0
2021-03-16 13:15:00,85.54,85.65,85.51,85.51,20816.0,72.3736,72.4667,72.3482,72.3482,20816.0
2021-03-16 13:20:00,85.51,85.54,85.21,85.32,12710.0,72.3482,72.3736,72.0944,72.1875,12710.0
2021-03-16 13:25:00,85.33,85.47,85.28,85.32,10026.0,72.1959,72.3144,72.1536,72.1875,10026.0
2021-03-16 13:30:00,85.31,85.37,85.25,85.25,7122.0,72.179,72.2298,72.1282,72.1282,7122.0
2021-03-16 13:35:00,85.25,85.31,85.2,85.23,10098.0,72.1282,72.179,72.0859,72.1113,10098.0
2021-03-16 13:40:00,85.27,85.37,85.23,85.36,10757.0,72.1452,72.2298,72.1113,72.2213,10757.0
2021-03-16 13:45:00,85.35,85.4,85.23,85.23,25563.0,72.2128,72.2551,72.1113,72.1113,25563.0
2021-03-16 13:50:00,85.26,85.31,85.2,85.26,8917.0,72.1367,72.179,72.0859,72.1367,8917.0
2021-03-16 13:55:00,85.23,85.41,85.2,85.3,11882.0,72.1113,72.2636,72.0859,72.1705,11882.0
2021-03-16 14:00:00,85.27,85.44,85.2,85.43,10629.0,72.1452,72.289,72.0859,72.2805,10629.0
2021-03-16 14:05:00,85.47,85.62,85.47,85.55,14072.0,72.3144,72.4413,72.3144,72.3821,14072.0
2021-03-16 14:10:00,85.55,85.58,85.4,85.41,17455.0,72.3821,72.4074,72.2551,72.2636,17455.0
2021-03-16 14:15:00,85.39,85.57,85.33,85.44,14657.0,72.2467,72.399,72.1959,72.289,14657.0
2021-03-16 14:20:00,85.39,85.42,85.13,85.14,15121.0,72.2467,72.2721,72.0267,72.0352,15121.0
2021-03-16 14:25:00,85.12,85.32,85.12,85.22,19410.0,72.0182,72.1875,72.0182,72.1028,19410.0
2021-03-16 14:30:00,85.22,85.45,85.22,85.37,12823.0,72.1028,72.2974,72.1028,72.2298,12823.0
2021-03-16 14:35:00,85.34,85.43,85.22,85.28,15945.0,72.2044,72.2805,72.1028,72.1536,15945.0
2021-03-16 14:40:00,85.29,85.33,85.0,85.02,41888.0,72.1621,72.1959,71.9167,71.9336,41888.0
2021-03-16 14:45:00,85.01,85.13,85.01,85.12,14255.0,71.9252,72.0267,71.9252,72.0182,14255.0
2021-03-16 14:50:00,85.13,85.3,85.13,85.3,9369.0,72.0267,72.1705,72.0267,72.1705,9369.0
2021-03-16 14:55:00,85.32,85.44,85.25,85.39,25715.0,72.1875,72.289,72.1282,72.2467,25715.0
2021-03-16 15:00:00,85.35,85.46,85.3,85.39,16227.0,72.2128,72.3059,72.1705,72.2467,16227.0
2021-03-16 15:05:00,85.37,85.53,85.35,85.45,11193.0,72.2298,72.3651,72.2128,72.2974,11193.0
2021-03-16 15:10:00,85.48,85.54,85.42,85.53,10584.0,72.3228,72.3736,72.2721,72.3651,10584.0
2021-03-16 15:15:00,85.54,85.61,85.46,85.47,34400.0,72.3736,72.4328,72.3059,72.3144,34400.0
2021-03-16 15:20:00,85.47,85.57,85.42,85.42,15890.0,72.3144,72.399,72.2721,72.2721,15890.0
2021-03-16 15:25:00,85.4,85.51,85.4,85.43,39193.0,72.2551,72.3482,72.2551,72.2805,39193.0
2021-03-16 15:30:00,85.46,85.74,85.39,85.66,57773.0,72.3059,72.5428,72.2467,72.4751,57773.0
2021-03-16 15:35:00,85.65,85.68,85.47,85.48,23464.0,72.4667,72.492,72.3144,72.3228,23464.0
2021-03-16 15:40:00,85.48,85.61,85.39,85.41,32244.0,72.3228,72.4328,72.2467,72.2636,32244.0
2021-03-16 15:45:00,85.42,85.46,85.12,85.25,58086.0,72.2721,72.3059,72.0182,72.1282,58086.0
2021-03-16 15:50:00,85.2,85.26,85.05,85.16,80337.0,72.0859,72.1367,71.959,72.0521,80337.0
2021-03-16 15:55:00,85.15,85.24,84.89,84.92,233925.0,72.0436,72.1198,71.8236,71.849,233925.0
2021-03-17 09:30:00,84.95,85.58,84.58,85.12,53449.0,71.8744,72.4074,71.5614,72.0182,53449.0
2021-03-17 09:35:00,85.13,85.35,84.75,85.35,14655.0,72.0267,72.2128,71.7052,72.2128,14655.0
2021-03-17 09:40:00,85.36,85.45,85.01,85.01,5850.0,72.2213,72.2974,71.9252,71.9252,5850.0
2021-03-17 09:45:00,84.95,85.36,84.74,84.74,8436.0,71.8744,72.2213,71.6967,71.6967,8436.0
2021-03-17 09:50:00,84.75,85.04,84.65,84.91,10367.0,71.7052,71.9506,71.6206,71.8406,10367.0
2021-03-17 09:55:00,84.87,85.02,84.83,85.02,5629.0,71.8067,71.9336,71.7729,71.9336,5629.0
2021-03-17 10:00:00,84.97,85.29,84.94,85.17,18557.0,71.8913,72.1621,71.8659,72.0605,18557.0
2021-03-17 10:05:00,85.19,85.26,85.05,85.24,19002.0,72.0775,72.1367,71.959,72.1198,19002.0
2021-03-17 10:10:00,85.34,85.37,85.15,85.34,10289.0,72.2044,72.2298,72.0436,72.2044,10289.0
2021-03-17 10:15:00,85.33,85.4,85.0,85.0,8019.0,72.1959,72.2551,71.9167,71.9167,8019.0
2021-03-17 10:20:00,85.02,85.02,84.45,84.45,32335.0,71.9336,71.9336,71.4514,71.4514,32335.0
2021-03-17 10:25:00,84.52,84.87,84.51,84.81,10120.0,71.5106,71.8067,71.5021,71.756,10120.0
2021-03-17 10:30:00,84.74,84.86,84.42,84.42,19101.0,71.6967,71.7983,71.426,71.426,19101.0
2021-03-17 10:35:00,84.45,84.52,83.92,83.96,22843.0,71.4514,71.5106,71.0029,71.0368,22843.0
2021-03-17 10:40:00,83.94,83.98,83.66,83.68,23387.0,71.0199,71.0537,70.783,70.7999,23387.0
2021-03-17 10:45:00,83.72,84.04,83.65,84.01,26277.0,70.8337,71.1045,70.7745,71.0791,26277.0
2021-03-17 10:50:00,83.98,84.42,83.98,84.38,19214.0,71.0537,71.426,71.0537,71.3921,19214.0
2021-03-17 10:55:00,84.37,84.57,84.22,84.43,14336.0,71.3837,71.5529,71.2568,71.4344,14336.0
2021-03-17 11:00:00,84.44,84.66,84.36,84.43,9754.0,71.4429,71.629,71.3752,71.4344,9754.0
2021-03-17 11:05:00,84.4,84.64,84.27,84.38,6686.0,71.4091,71.6121,71.2991,71.3921,6686.0
2021-03-17 11:10:00,84.39,84.54,84.34,84.36,5520.0,71.4006,71.5275,71.3583,71.3752,5520.0
2021-03-17 11:15:00,84.34,84.39,84.14,84.19,7581.0,71.3583,71.4006,71.1891,71.2314,7581.0
2021-03-17 11:20:00,84.22,84.32,84.12,84.32,7220.0,71.2568,71.3414,71.1722,71.3414,7220.0
2021-03-17 11:25:00,84.33,84.33,84.03,84.05,11236.0,71.3498,71.3498,71.096,71.1129,11236.0
2021-03-17 11:30:00,84.06,84.27,84.04,84.17,16014.0,71.1214,71.2991,71.1045,71.2145,16014.0
2021-03-17 11:35:00,84.19,84.46,84.19,84.31,12456.0,71.2314,71.4598,71.2314,71.3329,12456.0
2021-03-17 11:40:00,84.32,84.61,84.25,84.52,101483.0,71.3414,71.5867,71.2822,71.5106,101483.0
2021-03-17 11:45:00,84.52,84.63,84.41,84.41,23796.0,71.5106,71.6037,71.4175,71.4175,23796.0
2021-03-17 11:50:00,84.4,84.45,84.22,84.26,10472.0,71.4091,71.4514,71.2568,71.2906,10472.0
2021-03-17 11:55:00,84.25,84.28,84.14,84.18,8329.0,71.2822,71.3075,71.1891,71.2229,8329.0
2021-03-17 12:00:00,84.25,84.56,84.25,84.49,8191.0,71.2822,71.5444,71.2822,71.4852,8191.0
2021-03-17 12:05:00,84.49,84.55,84.41,84.51,12309.0,71.4852,71.536,71.4175,71.5021,12309.0
2021-03-17 12:10:00,84.51,84.51,84.26,84.29,8171.0,71.5021,71.5021,71.2906,71.316,8171.0
2021-03-17 12:15:00,84.28,84.28,83.96,84.02,14264.0,71.3075,71.3075,71.0368,71.0876,14264.0
2021-03-17 12:20:00,84.01,84.03,83.88,83.91,9150.0,71.0791,71.096,70.9691,70.9945,9150.0
2021-03-17 12:25:00,83.97,84.14,83.97,84.03,22148.0,71.0452,71.1891,71.0452,71.096,22148.0
2021-03-17 12:30:00,84.02,84.06,83.95,84.03,15088.0,71.0876,71.1214,71.0283,71.096,15088.0
2021-03-17 12:35:00,84.02,84.22,83.99,84.22,6737.0,71.0876,71.2568,71.0622,71.2568,6737.0
2021-03-17 12:40:00,84.19,84.2,84.03,84.05,11363.0,71.2314,71.2398,71.096,71.1129,11363.0
2021-03-17 12:45:00,84.03,84.13,84.01,84.13,5652.0,71.096,71.1806,71.0791,71.1806,5652.0
2021-03-17 12:50:00,84.14,84.19,84.02,84.15,11249.0,71.1891,71.2314,71.0876,71.1975,11249.0
2021-03-17 12:55:00,84.14,84.14,83.95,84.07,23327.0,71.1891,71.1891,71.0283,71.1299,23327.0
2021-03-17 13:00:00,84.08,84.17,84.03,84.09,9952.0,71.1383,71.2145,71.096,71.1468,9952.0
2021-03-17 13:05:00,84.09,84.17,84.04,84.08,10628.0,71.1468,71.2145,71.1045,71.1383,10628.0
2021-03-17 13:10:00,84.1,84.1,83.92,83.94,10288.0,71.1552,71.1552,71.0029,71.0199,10288.0
2021-03-17 13:15:00,83.92,83.96,83.88,83.93,9779.0,71.0029,71.0368,70.9691,71.0114,9779.0
2021-03-17 13:20:00,83.92,83.99,83.84,83.98,9326.0,71.0029,71.0622,70.9353,71.0537,9326.0
2021-03-17 13:25:00,83.99,84.15,83.96,84.15,9529.0,71.0622,71.1975,71.0368,71.1975,9529.0
2021-03-17 13:30:00,84.14,84.47,84.12,84.47,8741.0,71.1891,71.4683,71.1722,71.4683,8741.0
2021-03-17 13:35:00,84.48,84.57,84.45,84.51,11273.0,71.4767,71.5529,71.4514,71.5021,11273.0
2021-03-17 13:40:00,84.51,84.72,84.49,84.62,24497.0,71.5021,71.6798,71.4852,71.5952,24497.0
2021-03-17 13:45:00,84.63,84.89,84.63,84.8,4580.0,71.6037,71.8236,71.6037,71.7475,4580.0
2021-03-17 13:50:00,84.81,84.89,84.7,84.82,9235.0,71.756,71.8236,71.6629,71.7644,9235.0
2021-03-17 13:55:00,84.78,84.81,84.66,84.72,7238.0,71.7306,71.756,71.629,71.6798,7238.0
2021-03-17 14:00:00,84.76,85.24,84.74,85.09,30570.0,71.7137,72.1198,71.6967,71.9929,30570.0
2021-03-17 14:05:00,85.15,85.32,85.13,85.32,9524.0,72.0436,72.1875,72.0267,72.1875,9524.0
2021-03-17 14:10:00,85.34,85.72,85.33,85.54,29274.0,72.2044,72.5259,72.1959,72.3736,29274.0
2021-03-17 14:15:00,85.53,85.54,85.09,85.17,25046.0,72.3651,72.3736,71.9929,72.0605,25046.0
2021-03-17 14:20:00,85.15,85.15,84.94,85.04,12256.0,72.0436,72.0436,71.8659,71.9506,12256.0
2021-03-17 14:25:00,85.02,85.06,84.83,84.88,15254.0,71.9336,71.9675,71.7729,71.8152,15254.0
2021-03-17 14:30:00,84.85,85.02,84.71,85.01,8659.0,71.7898,71.9336,71.6713,71.9252,8659.0
2021-03-17 14:35:00,85.01,85.24,84.97,85.17,13284.0,71.9252,72.1198,71.8913,72.0605,13284.0
2021-03-17 14:40:00,85.13,85.39,85.13,85.35,20596.0,72.0267,72.2467,72.0267,72.2128,20596.0
2021-03-17 14:45:00,85.32,85.38,85.19,85.28,14608.0,72.1875,72.2382,72.0775,72.1536,14608.0
2021-03-17 14:50:00,85.26,85.39,85.09,85.16,10297.0,72.1367,72.2467,71.9929,72.0521,10297.0
2021-03-17 14:55:00,85.14,85.21,84.96,84.97,13167.0,72.0352,72.0944,71.8829,71.8913,13167.0
2021-03-17 15:00:00,84.98,85.0,84.84,84.93,11402.0,71.8998,71.9167,71.7813,71.8575,11402.0
2021-03-17 15:05:00,84.96,84.98,84.8,84.89,7751.0,71.8829,71.8998,71.7475,71.8236,7751.0
2021-03-17 15:10:00,84.87,84.93,84.7,84.74,22011.0,71.8067,71.8575,71.6629,71.6967,22011.0
2021-03-17 15:15:00,84.75,84.81,84.68,84.76,44971.0,71.7052,71.756,71.646,71.7137,44971.0
2021-03-17 15:20:00,84.77,84.85,84.7,84.7,23237.0,71.7221,71.7898,71.6629,71.6629,23237.0
2021-03-17 15:25:00,84.75,84.86,84.75,84.85,11371.0,71.7052,71.7983,71.7052,71.7898,11371.0
2021-03-17 15:30:00,84.84,85.21,84.82,85.16,31947.0,71.7813,72.0944,71.7644,72.0521,31947.0
2021-03-17 15:35:00,85.14,85.19,85.0,85.04,24883.0,72.0352,72.0775,71.9167,71.9506,24883.0
2021-03-17 15:40:00,85.07,85.16,84.77,84.77,47980.0,71.9759,72.0521,71.7221,71.7221,47980.0
2021-03-17 15:45:00,84.8,85.05,84.8,84.97,25344.0,71.7475,71.959,71.7475,71.8913,25344.0
2021-03-17 15:50:00,84.95,85.29,84.94,85.29,44994.0,71.8744,72.1621,71.8659,72.1621,44994.0
2021-03-17 15:55:00,85.3,85.52,85.29,85.47,159894.0,72.1705,72.3567,72.1621,72.3144,159894.0
2021-03-18 09:30:00,84.67,85.17,84.35,84.56,71959.0,71.6375,72.0605,71.3668,71.5444,71959.0
2021-03-18 09:35:00,84.57,84.65,84.26,84.54,46583.0,71.5529,71.6206,71.2906,71.5275,46583.0
2021-03-18 09:40:00,84.54,84.54,83.94,84.09,18252.0,71.5275,71.5275,71.0199,71.1468,18252.0
2021-03-18 09:45:00,84.09,84.35,84.03,84.16,16788.0,71.1468,71.3668,71.096,71.206,16788.0
2021-03-18 09:50:00,84.16,84.16,83.76,84.0,26629.0,71.206,71.206,70.8676,71.0706,26629.0
2021-03-18 09:55:00,83.98,84.56,83.94,84.56,18840.0,71.0537,71.5444,71.0199,71.5444,18840.0
2021-03-18 10:00:00,84.58,84.63,84.28,84.35,22832.0,71.5614,71.6037,71.3075,71.3668,22832.0
2021-03-18 10:05:00,84.37,84.39,84.05,84.21,14828.0,71.3837,71.4006,71.1129,71.2483,14828.0
2021-03-18 10:10:00,84.17,84.24,83.98,84.14,13316.0,71.2145,71.2737,71.0537,71.1891,13316.0
2021-03-18 10:15:00,84.11,84.11,83.9,83.97,13971.0,71.1637,71.1637,70.986,71.0452,13971.0
2021-03-18 10:20:00,84.0,84.18,83.98,84.04,23122.0,71.0706,71.2229,71.0537,71.1045,23122.0
2021-03-18 10:25:00,84.09,84.41,84.04,84.28,17162.0,71.1468,71.4175,71.1045,71.3075,17162.0
2021-03-18 10:30:00,84.31,84.36,84.15,84.22,16495.0,71.3329,71.3752,71.1975,71.2568,16495.0
2021-03-18 10:35:00,84.21,84.48,84.13,84.28,15141.0,71.2483,71.4767,71.1806,71.3075,15141.0
2021-03-18 10:40:00,84.26,84.37,84.12,84.23,23063.0,71.2906,71.3837,71.1722,71.2652,23063.0
2021-03-18 10:45:00,84.24,84.41,84.2,84.2,17100.0,71.2737,71.4175,71.2398,71.2398,17100.0
2021-03-18 10:50:00,84.21,84.27,83.97,84.04,49560.0,71.2483,71.2991,71.0452,71.1045,49560.0
2021-03-18 10:55:00,84.05,84.23,83.93,84.23,13865.0,71.1129,71.2652,71.0114,71.2652,13865.0
2021-03-18 11:00:00,84.22,84.36,84.04,84.36,18448.0,71.2568,71.3752,71.1045,71.3752,18448.0
2021-03-18 11:05:00,84.37,84.75,84.35,84.66,27113.0,71.3837,71.7052,71.3668,71.629,27113.0
2021-03-18 11:10:00,84.67,85.19,84.66,84.75,152759.0,71.6375,72.0775,71.629,71.7052,152759.0
2021-03-18 11:15:00,84.75,84.78,84.44,84.49,11240.0,71.7052,71.7306,71.4429,71.4852,11240.0
2021-03-18 11:20:00,84.46,84.67,84.43,84.61,8553.0,71.4598,71.6375,71.4344,71.5867,8553.0
2021-03-18 11:25:00,84.6,84.6,84.36,84.41,10150.0,71.5783,71.5783,71.3752,71.4175,10150.0
2021-03-18 11:30:00,84.39,84.72,84.39,84.72,15430.0,71.4006,71.6798,71.4006,71.6798,15430.0
2021-03-18 11:35:00,84.78,84.82,84.35,84.43,14653.0,71.7306,71.7644,71.3668,71.4344,14653.0
2021-03-18 11:40:00,84.44,84.54,84.18,84.21,19659.0,71.4429,71.5275,71.2229,71.2483,19659.0
2021-03-18 11:45:00,84.27,84.33,84.18,84.33,9213.0,71.2991,71.3498,71.2229,71.3498,9213.0
2021-03-18 11:50:00,84.37,84.47,84.37,84.37,7181.0,71.3837,71.4683,71.3837,71.3837,7181.0
2021-03-18 11:55:00,84.34,84.43,84.24,84.33,14895.0,71.3583,71.4344,71.2737,71.3498,14895.0
2021-03-18 12:00:00,84.37,84.65,84.37,84.54,7646.0,71.3837,71.6206,71.3837,71.5275,7646.0
2021-03-18 12:05:00,84.53,84.58,84.4,84.42,9132.0,71.5191,71.5614,71.4091,71.426,9132.0
2021-03-18 12:10:00,84.42,84.57,84.41,84.5,8213.0,71.426,71.5529,71.4175,71.4937,8213.0
2021-03-18 12:15:00,84.48,84.49,84.27,84.31,11943.0,71.4767,71.4852,71.2991,71.3329,11943.0
2021-03-18 12:20:00,84.32,84.46,84.1,84.11,14050.0,71.3414,71.4598,71.1552,71.1637,14050.0
2021-03-18 12:25:00,84.07,84.36,84.07,84.33,12952.0,71.1299,71.3752,71.1299,71.3498,12952.0
2021-03-18 12:30:00,84.33,84.39,84.21,84.23,11671.0,71.3498,71.4006,71.2483,71.2652,11671.0
2021-03-18 12:35:00,84.17,84.34,84.13,84.26,13224.0,71.2145,71.3583,71.1806,71.2906,13224.0
2021-03-18 12:40:00,84.29,84.33,84.13,84.13,7850.0,71.316,71.3498,71.1806,71.1806,7850.0
2021-03-18 12:45:00,84.12,84.15,83.86,83.91,14276.0,71.1722,71.1975,70.9522,70.9945,14276.0
2021-03-18 12:50:00,83.88,83.88,83.51,83.51,28286.0,70.9691,70.9691,70.6561,70.6561,28286.0
2021-03-18 12:55:00,83.5,83.74,83.44,83.64,24539.0,70.6476,70.8507,70.5968,70.766,24539.0
2021-03-18 13:00:00,83.6,83.78,83.56,83.78,9889.0,70.7322,70.8845,70.6984,70.8845,9889.0
2021-03-18 13:05:00,83.75,83.87,83.74,83.8,19979.0,70.8591,70.9606,70.8507,70.9014,19979.0
2021-03-18 13:10:00,83.8,84.0,83.73,83.96,20707.0,70.9014,71.0706,70.8422,71.0368,20707.0
2021-03-18 13:15:00,83.92,84.0,83.79,83.97,16448.0,71.0029,71.0706,70.893,71.0452,16448.0
2021-03-18 13:20:00,83.97,84.32,83.96,84.16,22005.0,71.0452,71.3414,71.0368,71.206,22005.0
2021-03-18 13:25:00,84.2,84.34,84.16,84.27,9681.0,71.2398,71.3583,71.206,71.2991,9681.0
2021-03-18 13:30:00,84.24,84.4,84.14,84.37,13681.0,71.2737,71.4091,71.1891,71.3837,13681.0
2021-03-18 13:35:00,84.42,84.73,84.4,84.73,37673.0,71.426,71.6883,71.4091,71.6883,37673.0
2021-03-18 13:40:00,84.72,84.83,84.66,84.71,22952.0,71.6798,71.7729,71.629,71.6713,22952.0
2021-03-18 13:45:00,84.65,84.65,84.36,84.38,7045.0,71.6206,71.6206,71.3752,71.3921,7045.0
2021-03-18 13:50:00,84.42,84.48,84.3,84.34,37050.0,71.426,71.4767,71.3245,71.3583,37050.0
2021-03-18 13:55:00,84.33,84.35,84.16,84.21,19390.0,71.3498,71.3668,71.206,71.2483,19390.0
2021-03-18 14:00:00,84.25,84.27,83.96,83.96,6142.0,71.2822,71.2991,71.0368,71.0368,6142.0
2021-03-18 14:05:00,83.91,84.06,83.81,83.87,21605.0,70.9945,71.1214,70.9099,70.9606,21605.0
2021-03-18 14:10:00,83.87,83.99,83.76,83.88,15045.0,70.9606,71.0622,70.8676,70.9691,15045.0
2021-03-18 14:15:00,83.82,83.82,83.57,83.59,15398.0,70.9183,70.9183,70.7068,70.7237,15398.0
2021-03-18 14:20:00,83.58,83.73,83.52,83.62,26168.0,70.7153,70.8422,70.6645,70.7491,26168.0
2021-03-18 14:25:00,83.62,83.71,83.38,83.44,32814.0,70.7491,70.8253,70.5461,70.5968,32814.0
2021-03-18 14:30:00,83.49,83.63,83.37,83.38,16288.0,70.6391,70.7576,70.5376,70.5461,16288.0
2021-03-18 14:35:00,83.38,83.4,83.09,83.15,23130.0,70.5461,70.563,70.3007,70.3515,23130.0
2021-03-18 14:40:00,83.15,83.2,82.88,83.06,19783.0,70.3515,70.3938,70.123,70.2753,19783.0
2021-03-18 14:45:00,83.08,83.35,83.08,83.28,25573.0,70.2922,70.5207,70.2922,70.4615,25573.0
2021-03-18 14:50:00,83.3,83.35,82.95,83.09,11607.0,70.4784,70.5207,70.1822,70.3007,11607.0
2021-03-18 14:55:00,83.09,83.25,83.0,83.2,24054.0,70.3007,70.4361,70.2246,70.3938,24054.0
2021-03-18 15:00:00,83.18,83.21,83.06,83.09,15225.0,70.3768,70.4022,70.2753,70.3007,15225.0
2021-03-18 15:05:00,83.08,83.09,82.5,82.55,59093.0,70.2922,70.3007,69.8015,69.8438,59093.0
2021-03-18 15:10:00,82.55,82.68,82.44,82.47,49387.0,69.8438,69.9538,69.7507,69.7761,49387.0
2021-03-18 15:15:00,82.43,82.43,81.94,82.12,46241.0,69.7423,69.7423,69.3277,69.48,46241.0
2021-03-18 15:20:00,82.19,82.23,81.71,81.97,74927.0,69.5392,69.5731,69.1331,69.3531,74927.0
2021-03-18 15:25:00,82.01,82.23,81.81,82.22,50651.0,69.3869,69.5731,69.2177,69.5646,50651.0
2021-03-18 15:30:00,82.24,82.24,81.57,81.61,29517.0,69.5815,69.5815,69.0147,69.0485,29517.0
2021-03-18 15:35:00,81.63,81.94,81.6,81.67,30556.0,69.0654,69.3277,69.04,69.0993,30556.0
2021-03-18 15:40:00,81.67,81.72,81.4,81.53,46818.0,69.0993,69.1416,68.8708,68.9808,46818.0
2021-03-18 15:45:00,81.52,81.55,81.3,81.47,41758.0,68.9724,68.9977,68.7862,68.9301,41758.0
2021-03-18 15:50:00,81.45,81.65,81.36,81.55,71294.0,68.9131,69.0823,68.837,68.9977,71294.0
2021-03-18 15:55:00,81.58,81.79,81.34,81.36,208665.0,69.0231,69.2008,68.8201,68.837,208665.0
2021-03-19 09:30:00,81.64,82.19,81.38,81.56,453419.0,69.0739,69.5392,68.8539,69.0062,453419.0
2021-03-19 09:35:00,81.54,81.79,81.23,81.28,18185.0,68.9893,69.2008,68.727,68.7693,18185.0
2021-03-19 09:40:00,81.17,81.24,80.75,80.87,27645.0,68.6762,68.7355,68.3209,68.4224,27645.0
2021-03-19 09:45:00,80.84,81.1,80.61,80.65,20190.0,68.397,68.617,68.2024,68.2363,20190.0
2021-03-19 09:50:00,80.8,81.88,80.78,81.55,25552.0,68.3632,69.2769,68.3463,68.9977,25552.0
2021-03-19 09:55:00,81.38,81.84,81.34,81.73,11628.0,68.8539,69.2431,68.8201,69.15,11628.0
2021-03-19 10:00:00,81.71,81.88,81.41,81.55,13428.0,69.1331,69.2769,68.8793,68.9977,13428.0
2021-03-19 10:05:00,81.5,81.52,81.2,81.48,14153.0,68.9554,68.9724,68.7016,68.9385,14153.0
2021-03-19 10:10:00,81.54,81.78,81.31,81.78,11224.0,68.9893,69.1923,68.7947,69.1923,11224.0
2021-03-19 10:15:00,81.72,82.06,81.68,82.01,8556.0,69.1416,69.4292,69.1077,69.3869,8556.0
2021-03-19 10:20:00,82.03,82.03,81.72,81.77,15075.0,69.4039,69.4039,69.1416,69.1839,15075.0
2021-03-19 10:25:00,81.75,81.87,81.68,81.77,8426.0,69.167,69.2685,69.1077,69.1839,8426.0
2021-03-19 10:30:00,81.85,81.96,81.43,81.61,7594.0,69.2516,69.3446,68.8962,69.0485,7594.0
2021-03-19 10:35:00,81.7,81.97,81.68,81.85,16216.0,69.1246,69.3531,69.1077,69.2516,16216.0
2021-03-19 10:40:00,81.76,82.02,81.76,82.02,8134.0,69.1754,69.3954,69.1754,69.3954,8134.0
2021-03-19 10:45:00,81.97,82.21,81.95,82.05,13908.0,69.3531,69.5561,69.3362,69.4208,13908.0
2021-03-19 10:50:00,82.04,82.37,82.04,82.31,11482.0,69.4123,69.6915,69.4123,69.6408,11482.0
2021-03-19 10:55:00,82.28,82.5,82.12,82.46,10853.0,69.6154,69.8015,69.48,69.7677,10853.0
2021-03-19 11:00:00,82.44,82.55,82.28,82.36,11356.0,69.7507,69.8438,69.6154,69.6831,11356.0
2021-03-19 11:05:00,82.36,82.65,82.34,82.54,16909.0,69.6831,69.9284,69.6661,69.8354,16909.0
2021-03-19 11:10:00,82.55,82.84,82.46,82.83,14985.0,69.8438,70.0892,69.7677,70.0807,14985.0
2021-03-19 11:15:00,82.84,82.86,82.58,82.77,11860.0,70.0892,70.1061,69.8692,70.03,11860.0
2021-03-19 11:20:00,82.73,82.82,82.51,82.56,8214.0,69.9961,70.0723,69.81,69.8523,8214.0
2021-03-19 11:25:00,82.55,82.7,82.44,82.66,7548.0,69.8438,69.9707,69.7507,69.9369,7548.0
2021-03-19 11:30:00,82.69,82.97,82.65,82.97,11391.0,69.9623,70.1992,69.9284,70.1992,11391.0
2021-03-19 11:35:00,82.95,83.01,82.91,83.01,10834.0,70.1822,70.233,70.1484,70.233,10834.0
2021-03-19 11:40:00,83.03,83.04,82.81,82.86,7750.0,70.2499,70.2584,70.0638,70.1061,7750.0
2021-03-19 11:45:00,82.9,82.92,82.69,82.75,10787.0,70.1399,70.1569,69.9623,70.013,10787.0
2021-03-19 11:50:00,82.73,82.92,82.73,82.88,7186.0,69.9961,70.1569,69.9961,70.123,7186.0
2021-03-19 11:55:00,82.85,82.98,82.79,82.96,8218.0,70.0976,70.2076,70.0469,70.1907,8218.0
2021-03-19 12:00:00,82.97,83.3,82.95,83.23,21803.0,70.1992,70.4784,70.1822,70.4191,21803.0
2021-03-19 12:05:00,83.24,83.29,83.0,83.1,15382.0,70.4276,70.4699,70.2246,70.3092,15382.0
2021-03-19 12:10:00,83.07,83.18,83.01,83.18,12020.0,70.2838,70.3768,70.233,70.3768,12020.0
2021-03-19 12:15:00,83.21,83.52,83.21,83.38,21976.0,70.4022,70.6645,70.4022,70.5461,21976.0
2021-03-19 12:20:00,83.29,83.36,83.25,83.34,14673.0,70.4699,70.5291,70.4361,70.5122,14673.0
2021-03-19 12:25:00,83.34,83.54,83.31,83.41,10186.0,70.5122,70.6814,70.4868,70.5714,10186.0
2021-03-19 12:30:00,83.39,83.47,83.19,83.2,17168.0,70.5545,70.6222,70.3853,70.3938,17168.0
2021-03-19 12:35:00,83.16,83.33,83.08,83.33,13202.0,70.3599,70.5038,70.2922,70.5038,13202.0
2021-03-19 12:40:00,83.33,83.48,83.33,83.42,7326.0,70.5038,70.6307,70.5038,70.5799,7326.0
2021-03-19 12:45:00,83.42,83.44,83.25,83.29,6400.0,70.5799,70.5968,70.4361,70.4699,6400.0
2021-03-19 12:50:00,83.26,83.26,82.99,83.15,29610.0,70.4445,70.4445,70.2161,70.3515,29610.0
2021-03-19 12:55:00,83.15,83.26,83.07,83.07,13959.0,70.3515,70.4445,70.2838,70.2838,13959.0
2021-03-19 13:00:00,83.08,83.08,82.81,82.96,18920.0,70.2922,70.2922,70.0638,70.1907,18920.0
2021-03-19 13:05:00,82.99,83.01,82.84,82.93,9775.0,70.2161,70.233,70.0892,70.1653,9775.0
2021-03-19 13:10:00,82.92,82.95,82.83,82.94,9754.0,70.1569,70.1822,70.0807,70.1738,9754.0
2021-03-19 13:15:00,82.89,82.99,82.83,82.95,11345.0,70.1315,70.2161,70.0807,70.1822,11345.0
2021-03-19 13:20:00,82.95,83.02,82.87,82.88,10907.0,70.1822,70.2415,70.1146,70.123,10907.0
2021-03-19 13:25:00,82.88,82.9,82.69,82.74,13764.0,70.123,70.1399,69.9623,70.0046,13764.0
2021-03-19 13:30:00,82.75,82.82,82.6,82.64,12760.0,70.013,70.0723,69.8861,69.92,12760.0
2021-03-19 13:35:00,82.65,82.94,82.55,82.9,22381.0,69.9284,70.1738,69.8438,70.1399,22381.0
2021-03-19 13:40:00,82.96,83.08,82.9,83.08,9987.0,70.1907,70.2922,70.1399,70.2922,9987.0
2021-03-19 13:45:00,83.09,83.1,82.95,82.96,10442.0,70.3007,70.3092,70.1822,70.1907,10442.0
2021-03-19 13:50:00,82.96,83.08,82.91,82.91,6540.0,70.1907,70.2922,70.1484,70.1484,6540.0
2021-03-19 13:55:00,82.92,83.02,82.88,83.0,8074.0,70.1569,70.2415,70.123,70.2246,8074.0
2021-03-19 14:00:00,83.03,83.12,83.02,83.03,8215.0,70.2499,70.3261,70.2415,70.2499,8215.0
2021-03-19 14:05:00,83.01,83.07,82.87,82.87,13256.0,70.233,70.2838,70.1146,70.1146,13256.0
2021-03-19 14:10:00,82.88,82.96,82.83,82.93,15390.0,70.123,70.1907,70.0807,70.1653,15390.0
2021-03-19 14:15:00,82.93,82.96,82.77,82.77,9372.0,70.1653,70.1907,70.03,70.03,9372.0
2021-03-19 14:20:00,82.8,82.85,82.77,82.8,8544.0,70.0553,70.0976,70.03,70.0553,8544.0
2021-03-19 14:25:00,82.77,82.77,82.66,82.7,9804.0,70.03,70.03,69.9369,69.9707,9804.0
2021-03-19 14:30:00,82.67,82.76,82.6,82.62,17297.0,69.9453,70.0215,69.8861,69.903,17297.0
2021-03-19 14:35:00,82.62,82.69,82.56,82.61,19233.0,69.903,69.9623,69.8523,69.8946,19233.0
2021-03-19 14:40:00,82.6,82.8,82.59,82.76,18385.0,69.8861,70.0553,69.8777,70.0215,18385.0
2021-03-19 14:45:00,82.77,82.83,82.67,82.67,17211.0,70.03,70.0807,69.9453,69.9453,17211.0
2021-03-19 14:50:00,82.68,82.75,82.54,82.59,10759.0,69.9538,70.013,69.8354,69.8777,10759.0
2021-03-19 14:55:00,82.59,82.93,82.57,82.92,19117.0,69.8777,70.1653,69.8607,70.1569,19117.0
2021-03-19 15:00:00,82.93,82.93,82.75,82.75,20613.0,70.1653,70.1653,70.013,70.013,20613.0
2021-03-19 15:05:00,82.71,82.72,82.55,82.58,15508.0,69.9792,69.9876,69.8438,69.8692,15508.0
2021-03-19 15:10:00,82.57,82.71,82.57,82.65,22699.0,69.8607,69.9792,69.8607,69.9284,22699.0
2021-03-19 15:15:00,82.64,82.67,82.5,82.56,41000.0,69.92,69.9453,69.8015,69.8523,41000.0
2021-03-19 15:20:00,82.58,82.65,82.43,82.49,38690.0,69.8692,69.9284,69.7423,69.7931,38690.0
2021-03-19 15:25:00,82.45,82.69,82.45,82.69,22794.0,69.7592,69.9623,69.7592,69.9623,22794.0
2021-03-19 15:30:00,82.7,82.97,82.7,82.97,30154.0,69.9707,70.1992,69.9707,70.1992,30154.0
2021-03-19 15:35:00,82.97,83.06,82.66,82.67,61631.0,70.1992,70.2753,69.9369,69.9453,61631.0
2021-03-19 15:40:00,82.67,82.67,82.31,82.44,62851.0,69.9453,69.9453,69.6408,69.7507,62851.0
2021-03-19 15:45:00,82.43,82.57,82.12,82.13,85074.0,69.7423,69.8607,69.48,69.4885,85074.0
2021-03-19 15:50:00,82.17,82.37,81.95,82.0,94079.0,69.5223,69.6915,69.3362,69.3785,94079.0
2021-03-19 15:55:00,81.99,82.46,81.94,82.25,423849.0,69.37,69.7677,69.3277,69.59,423849.0
2021-03-22 09:30:00,81.41,81.66,80.57,80.63,103523.0,68.8793,69.0908,68.1686,68.2193,103523.0
2021-03-22 09:35:00,80.71,81.34,80.59,81.08,25328.0,68.287,68.8201,68.1855,68.6001,25328.0
2021-03-22 09:40:00,81.11,81.45,80.86,81.34,38128.0,68.6255,68.9131,68.4139,68.8201,38128.0
2021-03-22 09:45:00,81.36,81.66,81.24,81.63,11125.0,68.837,69.0908,68.7355,69.0654,11125.0
2021-03-22 09:50:00,81.59,81.94,81.56,81.56,19343.0,69.0316,69.3277,69.0062,69.0062,19343.0
2021-03-22 09:55:00,81.62,81.7,81.41,81.54,13287.0,69.057,69.1246,68.8793,68.9893,13287.0
2021-03-22 10:00:00,81.48,81.75,81.27,81.49,20921.0,68.9385,69.167,68.7608,68.947,20921.0
2021-03-22 10:05:00,81.53,81.64,81.17,81.2,24954.0,68.9808,69.0739,68.6762,68.7016,24954.0
2021-03-22 10:10:00,81.26,81.37,81.13,81.21,9753.0,68.7524,68.8454,68.6424,68.7101,9753.0
2021-03-22 10:15:00,81.19,81.34,81.11,81.34,6811.0,68.6931,68.8201,68.6255,68.8201,6811.0
2021-03-22 10:20:00,81.35,81.4,81.04,81.28,13495.0,68.8285,68.8708,68.5662,68.7693,13495.0
2021-03-22 10:25:00,81.26,81.4,81.16,81.23,16655.0,68.7524,68.8708,68.6678,68.727,16655.0
2021-03-22 10:30:00,81.2,81.2,81.03,81.03,4901.0,68.7016,68.7016,68.5578,68.5578,4901.0
2021-03-22 10:35:00,81.0,81.2,80.96,81.18,15717.0,68.5324,68.7016,68.4986,68.6847,15717.0
2021-03-22 10:40:00,81.17,81.28,81.04,81.28,10125.0,68.6762,68.7693,68.5662,68.7693,10125.0
2021-03-22 10:45:00,81.33,81.49,81.27,81.35,17892.0,68.8116,68.947,68.7608,68.8285,17892.0
2021-03-22 10:50:00,81.44,81.66,81.42,81.51,21079.0,68.9047,69.0908,68.8877,68.9639,21079.0
2021-03-22 10:55:00,81.54,81.6,81.28,81.39,9856.0,68.9893,69.04,68.7693,68.8624,9856.0
2021-03-22 11:00:00,81.38,81.38,80.75,80.8,25052.0,68.8539,68.8539,68.3209,68.3632,25052.0
2021-03-22 11:05:00,80.8,80.84,80.49,80.51,26215.0,68.3632,68.397,68.1009,68.1178,26215.0
2021-03-22 11:10:00,80.47,80.55,80.37,80.42,27221.0,68.084,68.1517,67.9994,68.0417,27221.0
2021-03-22 11:15:00,80.41,80.52,80.36,80.52,19190.0,68.0332,68.1263,67.9909,68.1263,19190.0
2021-03-22 11:20:00,80.5,80.75,80.49,80.63,21341.0,68.1094,68.3209,68.1009,68.2193,21341.0
2021-03-22 11:25:00,80.62,80.89,80.59,80.83,21348.0,68.2109,68.4393,68.1855,68.3886,21348.0
2021-03-22 11:30:00,80.92,81.16,80.84,81.15,21538.0,68.4647,68.6678,68.397,68.6593,21538.0
2021-03-22 11:35:00,81.17,81.31,81.09,81.22,11874.0,68.6762,68.7947,68.6085,68.7185,11874.0
2021-03-22 11:40:00,81.22,81.49,81.09,81.44,12575.0,68.7185,68.947,68.6085,68.9047,12575.0
2021-03-22 11:45:00,81.44,81.44,81.2,81.28,10678.0,68.9047,68.9047,68.7016,68.7693,10678.0
2021-03-22 11:50:00,81.26,81.46,81.25,81.3,8939.0,68.7524,68.9216,68.7439,68.7862,8939.0
2021-03-22 11:55:00,81.26,81.46,81.25,81.41,8545.0,68.7524,68.9216,68.7439,68.8793,8545.0
2021-03-22 12:00:00,81.4,81.49,81.34,81.37,10483.0,68.8708,68.947,68.8201,68.8454,10483.0
2021-03-22 12:05:00,81.36,81.43,81.28,81.34,5021.0,68.837,68.8962,68.7693,68.8201,5021.0
2021-03-22 12:10:00,81.33,81.35,81.13,81.17,13420.0,68.8116,68.8285,68.6424,68.6762,13420.0
2021-03-22 12:15:00,81.14,81.33,81.1,81.27,7461.0,68.6508,68.8116,68.617,68.7608,7461.0
2021-03-22 12:20:00,81.28,81.28,80.92,80.92,27051.0,68.7693,68.7693,68.4647,68.4647,27051.0
2021-03-22 12:25:00,80.93,80.94,80.64,80.75,21968.0,68.4732,68.4816,68.2278,68.3209,21968.0
2021-03-22 12:30:00,80.76,80.79,80.53,80.69,6909.0,68.3293,68.3547,68.1347,68.2701,6909.0
2021-03-22 12:35:00,80.7,80.82,80.66,80.74,25149.0,68.2786,68.3801,68.2447,68.3124,25149.0
2021-03-22 12:40:00,80.72,80.76,80.52,80.53,15315.0,68.2955,68.3293,68.1263,68.1347,15315.0
2021-03-22 12:45:00,80.54,80.84,80.52,80.84,12421.0,68.1432,68.397,68.1263,68.397,12421.0
2021-03-22 12:50:00,80.8,80.83,80.71,80.75,10522.0,68.3632,68.3886,68.287,68.3209,10522.0
2021-03-22 12:55:00,80.74,80.8,80.7,80.78,12424.0,68.3124,68.3632,68.2786,68.3463,12424.0
2021-03-22 13:00:00,80.77,80.88,80.69,80.86,13437.0,68.3378,68.4309,68.2701,68.4139,13437.0
2021-03-22 13:05:00,80.85,80.98,80.8,80.9,5945.0,68.4055,68.5155,68.3632,68.4478,5945.0
2021-03-22 13:10:00,80.92,81.16,80.91,81.1,10224.0,68.4647,68.6678,68.4562,68.617,10224.0
2021-03-22 13:15:00,81.11,81.34,81.05,81.34,6626.0,68.6255,68.8201,68.5747,68.8201,6626.0
2021-03-22 13:20:00,81.33,81.38,81.15,81.24,10625.0,68.8116,68.8539,68.6593,68.7355,10625.0
2021-03-22 13:25:00,81.22,81.37,81.1,81.34,13948.0,68.7185,68.8454,68.617,68.8201,13948.0
2021-03-22 13:30:00,81.35,81.38,81.25,81.37,9200.0,68.8285,68.8539,68.7439,68.8454,9200.0
2021-03-22 13:35:00,81.35,81.37,81.22,81.25,10244.0,68.8285,68.8454,68.7185,68.7439,10244.0
2021-03-22 13:40:00,81.29,81.38,81.26,81.37,7439.0,68.7778,68.8539,68.7524,68.8454,7439.0
2021-03-22 13:45:00,81.38,81.38,81.12,81.15,9493.0,68.8539,68.8539,68.6339,68.6593,9493.0
2021-03-22 13:50:00,81.13,81.23,81.08,81.23,6960.0,68.6424,68.727,68.6001,68.727,6960.0
2021-03-22 13:55:00,81.24,81.45,81.22,81.42,8891.0,68.7355,68.9131,68.7185,68.8877,8891.0
2021-03-22 14:00:00,81.41,81.44,81.3,81.41,6180.0,68.8793,68.9047,68.7862,68.8793,6180.0
2021-03-22 14:05:00,81.4,81.64,81.35,81.64,10415.0,68.8708,69.0739,68.8285,69.0739,10415.0
2021-03-22 14:10:00,81.65,81.65,81.41,81.49,11838.0,69.0823,69.0823,68.8793,68.947,11838.0
2021-03-22 14:15:00,81.48,81.48,81.35,81.35,5895.0,68.9385,68.9385,68.8285,68.8285,5895.0
2021-03-22 14:20:00,81.34,81.44,81.26,81.34,6629.0,68.8201,68.9047,68.7524,68.8201,6629.0
2021-03-22 14:25:00,81.35,81.43,81.29,81.34,9140.0,68.8285,68.8962,68.7778,68.8201,9140.0
2021-03-22 14:30:00,81.35,81.48,81.33,81.45,19394.0,68.8285,68.9385,68.8116,68.9131,19394.0
2021-03-22 14:35:00,81.44,81.5,81.4,81.47,13789.0,68.9047,68.9554,68.8708,68.9301,13789.0
2021-03-22 14:40:00,81.5,81.59,81.43,81.49,12928.0,68.9554,69.0316,68.8962,68.947,12928.0
2021-03-22 14:45:00,81.45,81.53,81.34,81.48,9802.0,68.9131,68.9808,68.8201,68.9385,9802.0
2021-03-22 14:50:00,81.49,81.57,81.46,81.51,8579.0,68.947,69.0147,68.9216,68.9639,8579.0
2021-03-22 14:55:00,81.5,81.54,81.4,81.44,10433.0,68.9554,68.9893,68.8708,68.9047,10433.0
2021-03-22 15:00:00,81.46,81.49,81.31,81.32,10095.0,68.9216,68.947,68.7947,68.8031,10095.0
2021-03-22 15:05:00,81.33,81.42,81.33,81.38,8865.0,68.8116,68.8877,68.8116,68.8539,8865.0
2021-03-22 15:10:00,81.39,81.49,81.35,81.39,16912.0,68.8624,68.947,68.8285,68.8624,16912.0
2021-03-22 15:15:00,81.39,81.41,81.24,81.26,10733.0,68.8624,68.8793,68.7355,68.7524,10733.0
2021-03-22 15:20:00,81.23,81.35,81.23,81.3,10590.0,68.727,68.8285,68.727,68.7862,10590.0
2021-03-22 15:25:00,81.29,81.35,81.21,81.32,18092.0,68.7778,68.8285,68.7101,68.8031,18092.0
2021-03-22 15:30:00,81.31,81.38,81.14,81.15,23411.0,68.7947,68.8539,68.6508,68.6593,23411.0
2021-03-22 15:35:00,81.12,81.26,80.98,81.21,27021.0,68.6339,68.7524,68.5155,68.7101,27021.0
2021-03-22 15:40:00,81.19,81.23,80.85,80.92,48625.0,68.6931,68.727,68.4055,68.4647,48625.0
2021-03-22 15:45:00,80.93,80.93,80.63,80.67,53082.0,68.4732,68.4732,68.2193,68.2532,53082.0
2021-03-22 15:50:00,80.66,80.83,80.63,80.81,95097.0,68.2447,68.3886,68.2193,68.3716,95097.0
2021-03-22 15:55:00,80.83,80.86,80.49,80.52,183946.0,68.3886,68.4139,68.1009,68.1263,183946.0
2021-03-23 09:30:00,79.12,79.19,77.72,78.12,139387.0,66.9418,67.001,65.7573,66.0957,139387.0
2021-03-23 09:35:00,78.15,78.9,77.87,78.8,46063.0,66.1211,66.7556,65.8842,66.671,46063.0
2021-03-23 09:40:00,78.81,79.04,78.46,78.97,28896.0,66.6795,66.8741,66.3834,66.8149,28896.0
2021-03-23 09:45:00,78.93,79.55,78.71,79.28,38619.0,66.781,67.3056,66.5949,67.0771,38619.0
2021-03-23 09:50:00,79.17,79.62,79.16,79.44,38508.0,66.9841,67.3648,66.9756,67.2125,38508.0
2021-03-23 09:55:00,79.41,79.78,79.27,79.74,30316.0,67.1871,67.5002,67.0687,67.4663,30316.0
2021-03-23 10:00:00,79.8,79.89,79.68,79.76,31047.0,67.5171,67.5932,67.4156,67.4833,31047.0
2021-03-23 10:05:00,79.79,79.85,79.55,79.73,20146.0,67.5086,67.5594,67.3056,67.4579,20146.0
2021-03-23 10:10:00,79.76,79.95,79.67,79.92,16810.0,67.4833,67.644,67.4071,67.6186,16810.0
2021-03-23 10:15:00,79.93,80.25,79.93,80.25,24654.0,67.6271,67.8978,67.6271,67.8978,24654.0
2021-03-23 10:20:00,80.27,80.27,79.87,80.04,14712.0,67.9148,67.9148,67.5763,67.7202,14712.0
2021-03-23 10:25:00,80.07,80.08,79.88,80.02,18919.0,67.7455,67.754,67.5848,67.7032,18919.0
2021-03-23 10:30:00,79.98,79.98,79.57,79.66,31621.0,67.6694,67.6694,67.3225,67.3986,31621.0
2021-03-23 10:35:00,79.63,79.63,79.41,79.63,19292.0,67.3733,67.3733,67.1871,67.3733,19292.0
2021-03-23 10:40:00,79.64,79.7,79.46,79.64,21996.0,67.3817,67.4325,67.2294,67.3817,21996.0
2021-03-23 10:45:00,79.64,79.7,79.57,79.61,10385.0,67.3817,67.4325,67.3225,67.3563,10385.0
2021-03-23 10:50:00,79.61,79.61,79.34,79.41,16148.0,67.3563,67.3563,67.1279,67.1871,16148.0
2021-03-23 10:55:00,79.43,79.47,78.87,78.93,34275.0,67.204,67.2379,66.7302,66.781,34275.0
2021-03-23 11:00:00,78.87,79.05,78.83,78.98,22374.0,66.7302,66.8825,66.6964,66.8233,22374.0
2021-03-23 11:05:00,78.97,79.2,78.94,79.1,16463.0,66.8149,67.0095,66.7895,66.9248,16463.0
2021-03-23 11:10:00,79.08,79.76,79.06,79.76,19614.0,66.9079,67.4833,66.891,67.4833,19614.0
2021-03-23 11:15:00,79.73,80.06,79.71,80.05,38771.0,67.4579,67.7371,67.441,67.7286,38771.0
2021-03-23 11:20:00,80.04,80.05,79.73,79.88,19495.0,67.7202,67.7286,67.4579,67.5848,19495.0
2021-03-23 11:25:00,79.86,79.89,79.73,79.81,16826.0,67.5679,67.5932,67.4579,67.5256,16826.0
2021-03-23 11:30:00,79.83,79.88,79.68,79.87,13103.0,67.5425,67.5848,67.4156,67.5763,13103.0
2021-03-23 11:35:00,79.87,79.93,79.78,79.85,14877.0,67.5763,67.6271,67.5002,67.5594,14877.0
2021-03-23 11:40:00,79.87,79.87,79.59,79.65,13385.0,67.5763,67.5763,67.3394,67.3902,13385.0
2021-03-23 11:45:00,79.66,79.86,79.66,79.79,10797.0,67.3986,67.5679,67.3986,67.5086,10797.0
2021-03-23 11:50:00,79.79,79.8,79.59,79.71,13598.0,67.5086,67.5171,67.3394,67.441,13598.0
2021-03-23 11:55:00,79.7,80.08,79.66,80.08,13279.0,67.4325,67.754,67.3986,67.754,13279.0
2021-03-23 12:00:00,80.04,80.17,79.93,80.15,17155.0,67.7202,67.8301,67.6271,67.8132,17155.0
2021-03-23 12:05:00,80.17,80.3,80.08,80.2,34986.0,67.8301,67.9401,67.754,67.8555,34986.0
2021-03-23 12:10:00,80.15,80.37,80.07,80.37,13632.0,67.8132,67.9994,67.7455,67.9994,13632.0
2021-03-23 12:15:00,80.37,80.45,80.31,80.41,19749.0,67.9994,68.0671,67.9486,68.0332,19749.0
2021-03-23 12:20:00,80.44,80.5,80.34,80.47,13606.0,68.0586,68.1094,67.974,68.084,13606.0
2021-03-23 12:25:00,80.47,80.48,80.35,80.48,16774.0,68.084,68.0924,67.9824,68.0924,16774.0
2021-03-23 12:30:00,80.48,80.7,80.45,80.48,19775.0,68.0924,68.2786,68.0671,68.0924,19775.0
2021-03-23 12:35:00,80.48,80.65,80.47,80.65,12892.0,68.0924,68.2363,68.084,68.2363,12892.0
2021-03-23 12:40:00,80.7,80.82,80.64,80.75,12714.0,68.2786,68.3801,68.2278,68.3209,12714.0
2021-03-23 12:45:00,80.75,80.84,80.7,80.76,14025.0,68.3209,68.397,68.2786,68.3293,14025.0
2021-03-23 12:50:00,80.75,80.85,80.68,80.7,14028.0,68.3209,68.4055,68.2616,68.2786,14028.0
2021-03-23 12:55:00,80.68,80.79,80.62,80.64,11045.0,68.2616,68.3547,68.2109,68.2278,11045.0
2021-03-23 13:00:00,80.65,80.86,80.65,80.86,15212.0,68.2363,68.4139,68.2363,68.4139,15212.0
2021-03-23 13:05:00,80.84,80.85,80.63,80.63,37932.0,68.397,68.4055,68.2193,68.2193,37932.0
2021-03-23 13:10:00,80.64,80.68,80.48,80.59,10809.0,68.2278,68.2616,68.0924,68.1855,10809.0
2021-03-23 13:15:00,80.58,80.78,80.57,80.71,11770.0,68.177,68.3463,68.1686,68.287,11770.0
2021-03-23 13:20:00,80.68,80.68,80.53,80.65,10361.0,68.2616,68.2616,68.1347,68.2363,10361.0
2021-03-23 13:25:00,80.64,80.79,80.64,80.72,14980.0,68.2278,68.3547,68.2278,68.2955,14980.0
2021-03-23 13:30:00,80.72,80.74,80.42,80.42,15829.0,68.2955,68.3124,68.0417,68.0417,15829.0
2021-03-23 13:35:00,80.45,80.45,80.27,80.36,23570.0,68.0671,68.0671,67.9148,67.9909,23570.0
2021-03-23 13:40:00,80.33,80.34,80.09,80.15,14222.0,67.9655,67.974,67.7625,67.8132,14222.0
2021-03-23 13:45:00,80.13,80.17,79.98,80.15,13424.0,67.7963,67.8301,67.6694,67.8132,13424.0
2021-03-23 13:50:00,80.13,80.13,79.92,79.99,33811.0,67.7963,67.7963,67.6186,67.6779,33811.0
2021-03-23 13:55:00,80.01,80.01,79.79,79.94,19057.0,67.6948,67.6948,67.5086,67.6356,19057.0
2021-03-23 14:00:00,79.94,79.94,79.68,79.7,18228.0,67.6356,67.6356,67.4156,67.4325,18228.0
2021-03-23 14:05:00,79.7,79.71,79.42,79.48,38827.0,67.4325,67.441,67.1956,67.2464,38827.0
2021-03-23 14:10:00,79.48,79.49,79.27,79.29,26303.0,67.2464,67.2548,67.0687,67.0856,26303.0
2021-03-23 14:15:00,79.29,79.29,78.98,78.98,28084.0,67.0856,67.0856,66.8233,66.8233,28084.0
2021-03-23 14:20:00,79.0,79.21,78.96,78.99,29651.0,66.8402,67.0179,66.8064,66.8318,29651.0
2021-03-23 14:25:00,78.97,79.06,78.9,78.94,24965.0,66.8149,66.891,66.7556,66.7895,24965.0
2021-03-23 14:30:00,78.94,78.99,78.85,78.92,31143.0,66.7895,66.8318,66.7133,66.7725,31143.0
2021-03-23 14:35:00,78.92,78.93,78.67,78.75,39462.0,66.7725,66.781,66.561,66.6287,39462.0
2021-03-23 14:40:00,78.76,78.77,78.47,78.56,31694.0,66.6372,66.6456,66.3918,66.468,31694.0
2021-03-23 14:45:00,78.55,78.74,78.37,78.7,31384.0,66.4595,66.6203,66.3072,66.5864,31384.0
2021-03-23 14:50:00,78.69,78.78,78.61,78.66,27253.0,66.578,66.6541,66.5103,66.5526,27253.0
2021-03-23 14:55:00,78.67,78.7,78.53,78.57,22581.0,66.561,66.5864,66.4426,66.4764,22581.0
2021-03-23 15:00:00,78.63,79.16,78.61,79.16,21401.0,66.5272,66.9756,66.5103,66.9756,21401.0
2021-03-23 15:05:00,79.18,79.28,79.11,79.11,25033.0,66.9925,67.0771,66.9333,66.9333,25033.0
2021-03-23 15:10:00,79.14,79.45,79.02,79.43,40818.0,66.9587,67.221,66.8572,67.204,40818.0
2021-03-23 15:15:00,79.42,79.58,79.31,79.4,32655.0,67.1956,67.331,67.1025,67.1787,32655.0
2021-03-23 15:20:00,79.39,79.4,79.07,79.19,45713.0,67.1702,67.1787,66.8995,67.001,45713.0
2021-03-23 15:25:00,79.17,79.28,79.03,79.18,26455.0,66.9841,67.0771,66.8656,66.9925,26455.0
2021-03-23 15:30:00,79.17,79.17,78.83,78.95,42460.0,66.9841,66.9841,66.6964,66.7979,42460.0
2021-03-23 15:35:00,78.95,79.07,78.79,78.84,55423.0,66.7979,66.8995,66.6626,66.7049,55423.0
2021-03-23 15:40:00,78.82,79.07,78.8,79.05,49322.0,66.6879,66.8995,66.671,66.8825,49322.0
2021-03-23 15:45:00,79.05,79.12,78.95,78.98,48791.0,66.8825,66.9418,66.7979,66.8233,48791.0
2021-03-23 15:50:00,78.97,79.25,78.94,79.13,76372.0,66.8149,67.0518,66.7895,66.9502,76372.0
2021-03-23 15:55:00,79.12,79.17,78.79,78.98,173712.0,66.9418,66.9841,66.6626,66.8233,173712.0
2021-03-24 09:30:00,80.47,81.34,80.33,80.9,76999.0,68.084,68.8201,67.9655,68.4478,76999.0
2021-03-24 09:35:00,80.96,81.57,80.96,81.57,38992.0,68.4986,69.0147,68.4986,69.0147,38992.0
2021-03-24 09:40:00,81.5,81.57,81.2,81.52,17627.0,68.9554,69.0147,68.7016,68.9724,17627.0
2021-03-24 09:45:00,81.54,81.75,81.4,81.54,16533.0,68.9893,69.167,68.8708,68.9893,16533.0
2021-03-24 09:50:00,81.56,81.6,80.98,81.08,50667.0,69.0062,69.04,68.5155,68.6001,50667.0
2021-03-24 09:55:00,81.05,81.21,80.88,81.13,20854.0,68.5747,68.7101,68.4309,68.6424,20854.0
2021-03-24 10:00:00,81.1,81.48,81.1,81.29,18059.0,68.617,68.9385,68.617,68.7778,18059.0
2021-03-24 10:05:00,81.3,81.36,81.11,81.2,32637.0,68.7862,68.837,68.6255,68.7016,32637.0
2021-03-24 10:10:00,81.17,81.66,81.17,81.46,10259.0,68.6762,69.0908,68.6762,68.9216,10259.0
2021-03-24 10:15:00,81.51,81.64,81.39,81.56,12101.0,68.9639,69.0739,68.8624,69.0062,12101.0
2021-03-24 10:20:00,81.58,82.0,81.58,81.82,25382.0,69.0231,69.3785,69.0231,69.2262,25382.0
2021-03-24 10:25:00,81.87,81.93,81.57,81.63,14361.0,69.2685,69.3192,69.0147,69.0654,14361.0
2021-03-24 10:30:00,81.55,81.55,81.24,81.4,13002.0,68.9977,68.9977,68.7355,68.8708,13002.0
2021-03-24 10:35:00,81.44,81.54,81.3,81.31,34384.0,68.9047,68.9893,68.7862,68.7947,34384.0
2021-03-24 10:40:00,81.31,81.68,81.3,81.58,14453.0,68.7947,69.1077,68.7862,69.0231,14453.0
2021-03-24 10:45:00,81.62,81.74,81.49,81.67,31364.0,69.057,69.1585,68.947,69.0993,31364.0
2021-03-24 10:50:00,81.67,82.06,81.66,81.96,39781.0,69.0993,69.4292,69.0908,69.3446,39781.0
2021-03-24 10:55:00,81.91,82.02,81.71,81.76,23233.0,69.3023,69.3954,69.1331,69.1754,23233.0
2021-03-24 11:00:00,81.78,81.81,81.53,81.68,27854.0,69.1923,69.2177,68.9808,69.1077,27854.0
2021-03-24 11:05:00,81.71,81.81,81.57,81.59,22404.0,69.1331,69.2177,69.0147,69.0316,22404.0
2021-03-24 11:10:00,81.64,81.68,81.21,81.21,26264.0,69.0739,69.1077,68.7101,68.7101,26264.0
2021-03-24 11:15:00,81.21,81.33,81.15,81.28,27165.0,68.7101,68.8116,68.6593,68.7693,27165.0
2021-03-24 11:20:00,81.27,81.49,81.25,81.4,28179.0,68.7608,68.947,68.7439,68.8708,28179.0
2021-03-24 11:25:00,81.42,81.49,81.15,81.18,26659.0,68.8877,68.947,68.6593,68.6847,26659.0
2021-03-24 11:30:00,81.19,81.38,81.15,81.3,28193.0,68.6931,68.8539,68.6593,68.7862,28193.0
2021-03-24 11:35:00,81.25,81.46,81.21,81.25,26686.0,68.7439,68.9216,68.7101,68.7439,26686.0
2021-03-24 11:40:00,81.25,81.31,80.95,81.08,28072.0,68.7439,68.7947,68.4901,68.6001,28072.0
2021-03-24 11:45:00,81.03,81.16,80.9,80.97,21690.0,68.5578,68.6678,68.4478,68.507,21690.0
2021-03-24 11:50:00,80.98,81.04,80.84,80.92,13844.0,68.5155,68.5662,68.397,68.4647,13844.0
2021-03-24 11:55:00,80.89,80.9,80.71,80.83,31259.0,68.4393,68.4478,68.287,68.3886,31259.0
2021-03-24 12:00:00,80.84,81.14,80.78,81.14,16605.0,68.397,68.6508,68.3463,68.6508,16605.0
2021-03-24 12:05:00,81.12,81.39,81.11,81.38,12691.0,68.6339,68.8624,68.6255,68.8539,12691.0
2021-03-24 12:10:00,81.39,81.59,81.39,81.4,10293.0,68.8624,69.0316,68.8624,68.8708,10293.0
2021-03-24 12:15:00,81.45,81.61,81.43,81.47,12431.0,68.9131,69.0485,68.8962,68.9301,12431.0
2021-03-24 12:20:00,81.48,81.65,81.41,81.65,16874.0,68.9385,69.0823,68.8793,69.0823,16874.0
2021-03-24 12:25:00,81.63,81.85,81.63,81.63,22430.0,69.0654,69.2516,69.0654,69.0654,22430.0
2021-03-24 12:30:00,81.64,81.66,81.41,81.5,11908.0,69.0739,69.0908,68.8793,68.9554,11908.0
2021-03-24 12:35:00,81.48,81.74,81.46,81.68,15732.0,68.9385,69.1585,68.9216,69.1077,15732.0
2021-03-24 12:40:00,81.72,81.75,81.63,81.64,11074.0,69.1416,69.167,69.0654,69.0739,11074.0
2021-03-24 12:45:00,81.64,81.79,81.64,81.67,14679.0,69.0739,69.2008,69.0739,69.0993,14679.0
2021-03-24 12:50:00,81.69,81.73,81.54,81.67,11583.0,69.1162,69.15,68.9893,69.0993,11583.0
2021-03-24 12:55:00,81.64,81.7,81.58,81.59,15442.0,69.0739,69.1246,69.0231,69.0316,15442.0
2021-03-24 13:00:00,81.61,81.65,81.46,81.55,12790.0,69.0485,69.0823,68.9216,68.9977,12790.0
2021-03-24 13:05:00,81.56,81.7,81.5,81.66,8536.0,69.0062,69.1246,68.9554,69.0908,8536.0
2021-03-24 13:10:00,81.69,81.71,81.45,81.53,10644.0,69.1162,69.1331,68.9131,68.9808,10644.0
2021-03-24 13:15:00,81.51,81.52,81.31,81.4,27767.0,68.9639,68.9724,68.7947,68.8708,27767.0
2021-03-24 13:20:00,81.38,81.4,81.24,81.26,29317.0,68.8539,68.8708,68.7355,68.7524,29317.0
2021-03-24 13:25:00,81.26,81.41,81.22,81.37,6724.0,68.7524,68.8793,68.7185,68.8454,6724.0
2021-03-24 13:30:00,81.35,81.69,81.35,81.67,11151.0,68.8285,69.1162,68.8285,69.0993,11151.0
2021-03-24 13:35:00,81.64,81.88,81.63,81.79,31770.0,69.0739,69.2769,69.0654,69.2008,31770.0
2021-03-24 13:40:00,81.76,81.81,81.38,81.42,13233.0,69.1754,69.2177,68.8539,68.8877,13233.0
2021-03-24 13:45:00,81.46,81.82,81.41,81.82,11035.0,68.9216,69.2262,68.8793,69.2262,11035.0
2021-03-24 13:50:00,81.84,82.0,81.82,81.88,17643.0,69.2431,69.3785,69.2262,69.2769,17643.0
2021-03-24 13:55:00,81.9,82.01,81.82,81.97,7668.0,69.2939,69.3869,69.2262,69.3531,7668.0
2021-03-24 14:00:00,82.03,82.17,81.98,82.16,12086.0,69.4039,69.5223,69.3616,69.5138,12086.0
2021-03-24 14:05:00,82.18,82.22,82.04,82.15,23131.0,69.5308,69.5646,69.4123,69.5054,23131.0
2021-03-24 14:10:00,82.16,82.19,81.96,82.02,45609.0,69.5138,69.5392,69.3446,69.3954,45609.0
2021-03-24 14:15:00,82.05,82.05,81.81,82.02,11151.0,69.4208,69.4208,69.2177,69.3954,11151.0
2021-03-24 14:20:00,82.0,82.24,82.0,82.17,23721.0,69.3785,69.5815,69.3785,69.5223,23721.0
2021-03-24 14:25:00,82.17,82.24,82.11,82.21,27352.0,69.5223,69.5815,69.4715,69.5561,27352.0
2021-03-24 14:30:00,82.18,82.18,81.84,82.03,22328.0,69.5308,69.5308,69.2431,69.4039,22328.0
2021-03-24 14:35:00,82.01,82.01,81.75,81.81,22353.0,69.3869,69.3869,69.167,69.2177,22353.0
2021-03-24 14:40:00,81.84,81.86,81.59,81.63,24198.0,69.2431,69.26,69.0316,69.0654,24198.0
2021-03-24 14:45:00,81.63,81.92,81.53,81.87,16497.0,69.0654,69.3108,68.9808,69.2685,16497.0
2021-03-24 14:50:00,81.85,81.85,81.6,81.62,15848.0,69.2516,69.2516,69.04,69.057,15848.0
2021-03-24 14:55:00,81.61,81.74,81.5,81.57,24001.0,69.0485,69.1585,68.9554,69.0147,24001.0
2021-03-24 15:00:00,81.58,81.71,81.54,81.67,26093.0,69.0231,69.1331,68.9893,69.0993,26093.0
2021-03-24 15:05:00,81.7,81.88,81.7,81.73,20034.0,69.1246,69.2769,69.1246,69.15,20034.0
2021-03-24 15:10:00,81.74,81.89,81.67,81.75,22871.0,69.1585,69.2854,69.0993,69.167,22871.0
2021-03-24 15:15:00,81.78,82.26,81.73,82.19,38310.0,69.1923,69.5985,69.15,69.5392,38310.0
2021-03-24 15:20:00,82.15,82.17,81.81,81.89,28379.0,69.5054,69.5223,69.2177,69.2854,28379.0
2021-03-24 15:25:00,81.86,81.89,81.68,81.82,27386.0,69.26,69.2854,69.1077,69.2262,27386.0
2021-03-24 15:30:00,81.83,81.88,81.59,81.61,44924.0,69.2346,69.2769,69.0316,69.0485,44924.0
2021-03-24 15:35:00,81.61,81.77,81.34,81.61,43377.0,69.0485,69.1839,68.8201,69.0485,43377.0
2021-03-24 15:40:00,81.66,82.06,81.61,81.93,69542.0,69.0908,69.4292,69.0485,69.3192,69542.0
2021-03-24 15:45:00,81.95,82.17,81.89,81.98,84913.0,69.3362,69.5223,69.2854,69.3616,84913.0
2021-03-24 15:50:00,82.01,82.1,81.86,82.04,97394.0,69.3869,69.4631,69.26,69.4123,97394.0
2021-03-24 15:55:00,82.05,82.08,81.82,82.02,208381.0,69.4208,69.4462,69.2262,69.3954,208381.0
2021-03-25 09:30:00,80.78,80.95,80.08,80.26,71812.0,68.3463,68.4901,67.754,67.9063,71812.0
2021-03-25 09:35:00,80.26,80.27,79.68,79.72,50785.0,67.9063,67.9148,67.4156,67.4494,50785.0
2021-03-25 09:40:00,79.64,80.01,79.6,79.77,31531.0,67.3817,67.6948,67.3479,67.4917,31531.0
2021-03-25 09:45:00,79.76,80.05,79.61,79.79,15232.0,67.4833,67.7286,67.3563,67.5086,15232.0
2021-03-25 09:50:00,79.78,79.78,79.21,79.3,19309.0,67.5002,67.5002,67.0179,67.0941,19309.0
2021-03-25 09:55:00,79.28,79.74,79.13,79.74,32105.0,67.0771,67.4663,66.9502,67.4663,32105.0
2021-03-25 10:00:00,79.7,80.37,79.66,80.24,23666.0,67.4325,67.9994,67.3986,67.8894,23666.0
2021-03-25 10:05:00,80.29,80.47,80.26,80.34,31416.0,67.9317,68.084,67.9063,67.974,31416.0
2021-03-25 10:10:00,80.37,80.48,80.07,80.11,19234.0,67.9994,68.0924,67.7455,67.7794,19234.0
2021-03-25 10:15:00,80.14,80.14,79.66,79.69,23091.0,67.8048,67.8048,67.3986,67.424,23091.0
2021-03-25 10:20:00,79.68,80.07,79.47,79.98,31475.0,67.4156,67.7455,67.2379,67.6694,31475.0
2021-03-25 10:25:00,80.03,80.55,80.03,80.45,38504.0,67.7117,68.1517,67.7117,68.0671,38504.0
2021-03-25 10:30:00,80.45,80.96,80.45,80.9,39893.0,68.0671,68.4986,68.0671,68.4478,39893.0
2021-03-25 10:35:00,80.94,80.94,80.56,80.75,29578.0,68.4816,68.4816,68.1601,68.3209,29578.0
2021-03-25 10:40:00,80.71,80.71,80.1,80.17,15461.0,68.287,68.287,67.7709,67.8301,15461.0
2021-03-25 10:45:00,80.2,80.27,79.92,79.99,18175.0,67.8555,67.9148,67.6186,67.6779,18175.0
2021-03-25 10:50:00,79.97,79.97,79.7,79.74,39733.0,67.6609,67.6609,67.4325,67.4663,39733.0
2021-03-25 10:55:00,79.72,79.93,79.61,79.82,18112.0,67.4494,67.6271,67.3563,67.534,18112.0
2021-03-25 11:00:00,79.83,79.83,79.38,79.49,13301.0,67.5425,67.5425,67.1617,67.2548,13301.0
2021-03-25 11:05:00,79.46,79.75,79.45,79.61,12117.0,67.2294,67.4748,67.221,67.3563,12117.0
2021-03-25 11:10:00,79.62,79.95,79.52,79.92,15401.0,67.3648,67.644,67.2802,67.6186,15401.0
2021-03-25 11:15:00,79.9,80.29,79.81,80.29,34446.0,67.6017,67.9317,67.5256,67.9317,34446.0
2021-03-25 11:20:00,80.29,80.41,80.21,80.38,12899.0,67.9317,68.0332,67.864,68.0078,12899.0
2021-03-25 11:25:00,80.38,80.62,80.25,80.62,14999.0,68.0078,68.2109,67.8978,68.2109,14999.0
2021-03-25 11:30:00,80.59,80.77,80.49,80.77,16816.0,68.1855,68.3378,68.1009,68.3378,16816.0
2021-03-25 11:35:00,80.77,80.97,80.69,80.94,34420.0,68.3378,68.507,68.2701,68.4816,34420.0
2021-03-25 11:40:00,80.95,81.09,80.92,80.96,16877.0,68.4901,68.6085,68.4647,68.4986,16877.0
2021-03-25 11:45:00,80.96,81.09,80.88,81.01,14821.0,68.4986,68.6085,68.4309,68.5409,14821.0
2021-03-25 11:50:00,80.99,81.34,80.93,81.34,21830.0,68.5239,68.8201,68.4732,68.8201,21830.0
2021-03-25 11:55:00,81.29,81.7,81.27,81.52,63109.0,68.7778,69.1246,68.7608,68.9724,63109.0
2021-03-25 12:00:00,81.54,81.65,81.43,81.65,27908.0,68.9893,69.0823,68.8962,69.0823,27908.0
2021-03-25 12:05:00,81.62,81.64,81.45,81.48,14858.0,69.057,69.0739,68.9131,68.9385,14858.0
2021-03-25 12:10:00,81.5,81.66,81.49,81.55,10094.0,68.9554,69.0908,68.947,68.9977,10094.0
2021-03-25 12:15:00,81.56,81.89,81.53,81.85,14256.0,69.0062,69.2854,68.9808,69.2516,14256.0
2021-03-25 12:20:00,81.85,81.9,81.71,81.82,13935.0,69.2516,69.2939,69.1331,69.2262,13935.0
2021-03-25 12:25:00,81.84,81.89,81.77,81.79,12895.0,69.2431,69.2854,69.1839,69.2008,12895.0
2021-03-25 12:30:00,81.81,81.99,81.75,81.94,10368.0,69.2177,69.37,69.167,69.3277,10368.0
2021-03-25 12:35:00,81.98,82.01,81.76,82.0,8731.0,69.3616,69.3869,69.1754,69.3785,8731.0
2021-03-25 12:40:00,82.02,82.06,81.93,82.0,12093.0,69.3954,69.4292,69.3192,69.3785,12093.0
2021-03-25 12:45:00,82.03,82.28,82.02,82.24,11604.0,69.4039,69.6154,69.3954,69.5815,11604.0
2021-03-25 12:50:00,82.23,82.27,81.94,81.95,18760.0,69.5731,69.6069,69.3277,69.3362,18760.0
2021-03-25 12:55:00,81.96,82.02,81.84,81.88,17540.0,69.3446,69.3954,69.2431,69.2769,17540.0
2021-03-25 13:00:00,81.88,81.9,81.58,81.66,30757.0,69.2769,69.2939,69.0231,69.0908,30757.0
2021-03-25 13:05:00,81.7,81.95,81.66,81.87,14544.0,69.1246,69.3362,69.0908,69.2685,14544.0
2021-03-25 13:10:00,81.9,82.08,81.81,82.07,9655.0,69.2939,69.4462,69.2177,69.4377,9655.0
2021-03-25 13:15:00,82.03,82.07,81.95,82.07,7598.0,69.4039,69.4377,69.3362,69.4377,7598.0
2021-03-25 13:20:00,82.1,82.1,81.84,81.86,9025.0,69.4631,69.4631,69.2431,69.26,9025.0
2021-03-25 13:25:00,81.84,81.89,81.41,81.43,13633.0,69.2431,69.2854,68.8793,68.8962,13633.0
2021-03-25 13:30:00,81.43,81.47,81.22,81.27,28875.0,68.8962,68.9301,68.7185,68.7608,28875.0
2021-03-25 13:35:00,81.28,81.47,81.21,81.45,19831.0,68.7693,68.9301,68.7101,68.9131,19831.0
2021-03-25 13:40:00,81.41,81.8,81.41,81.73,18451.0,68.8793,69.2093,68.8793,69.15,18451.0
2021-03-25 13:45:00,81.7,81.77,81.5,81.63,19124.0,69.1246,69.1839,68.9554,69.0654,19124.0
2021-03-25 13:50:00,81.63,81.74,81.53,81.74,17168.0,69.0654,69.1585,68.9808,69.1585,17168.0
2021-03-25 13:55:00,81.74,81.76,81.47,81.48,9198.0,69.1585,69.1754,68.9301,68.9385,9198.0
2021-03-25 14:00:00,81.47,81.5,81.39,81.45,4451.0,68.9301,68.9554,68.8624,68.9131,4451.0
2021-03-25 14:05:00,81.45,81.72,81.45,81.66,7139.0,68.9131,69.1416,68.9131,69.0908,7139.0
2021-03-25 14:10:00,81.66,81.77,81.57,81.7,9093.0,69.0908,69.1839,69.0147,69.1246,9093.0
2021-03-25 14:15:00,81.68,81.91,81.62,81.89,8775.0,69.1077,69.3023,69.057,69.2854,8775.0
2021-03-25 14:20:00,81.89,82.0,81.84,81.9,16584.0,69.2854,69.3785,69.2431,69.2939,16584.0
2021-03-25 14:25:00,81.91,81.95,81.54,81.54,9707.0,69.3023,69.3362,68.9893,68.9893,9707.0
2021-03-25 14:30:00,81.55,81.66,81.51,81.62,6015.0,68.9977,69.0908,68.9639,69.057,6015.0
2021-03-25 14:35:00,81.64,81.86,81.57,81.82,11115.0,69.0739,69.26,69.0147,69.2262,11115.0
2021-03-25 14:40:00,81.87,82.08,81.87,82.04,10639.0,69.2685,69.4462,69.2685,69.4123,10639.0
2021-03-25 14:45:00,82.12,82.26,82.04,82.18,9786.0,69.48,69.5985,69.4123,69.5308,9786.0
2021-03-25 14:50:00,82.2,82.24,82.07,82.13,11360.0,69.5477,69.5815,69.4377,69.4885,11360.0
2021-03-25 14:55:00,82.09,82.12,81.99,82.0,7526.0,69.4546,69.48,69.37,69.3785,7526.0
2021-03-25 15:00:00,82.05,82.08,81.72,81.76,12043.0,69.4208,69.4462,69.1416,69.1754,12043.0
2021-03-25 15:05:00,81.75,81.77,81.51,81.59,17650.0,69.167,69.1839,68.9639,69.0316,17650.0
2021-03-25 15:10:00,81.61,82.09,81.6,82.05,20967.0,69.0485,69.4546,69.04,69.4208,20967.0
2021-03-25 15:15:00,82.09,82.16,82.04,82.12,14301.0,69.4546,69.5138,69.4123,69.48,14301.0
2021-03-25 15:20:00,82.12,82.13,81.96,82.11,12525.0,69.48,69.4885,69.3446,69.4715,12525.0
2021-03-25 15:25:00,82.16,82.18,81.95,82.0,13264.0,69.5138,69.5308,69.3362,69.3785,13264.0
2021-03-25 15:30:00,82.03,82.22,82.0,82.18,26598.0,69.4039,69.5646,69.3785,69.5308,26598.0
2021-03-25 15:35:00,82.17,82.41,82.1,82.35,37660.0,69.5223,69.7254,69.4631,69.6746,37660.0
2021-03-25 15:40:00,82.35,82.56,82.35,82.56,33165.0,69.6746,69.8523,69.6746,69.8523,33165.0
2021-03-25 15:45:00,82.53,82.67,82.42,82.64,39157.0,69.8269,69.9453,69.7338,69.92,39157.0
2021-03-25 15:50:00,82.64,82.73,82.3,82.4,54296.0,69.92,69.9961,69.6323,69.7169,54296.0
2021-03-25 15:55:00,82.39,82.52,82.22,82.46,147174.0,69.7084,69.8184,69.5646,69.7677,147174.0
2021-03-26 09:30:00,83.95,84.44,83.1,83.13,67397.0,71.0283,71.4429,70.3092,70.3345,67397.0
2021-03-26 09:35:00,83.24,83.24,82.57,82.74,27316.0,70.4276,70.4276,69.8607,70.0046,27316.0
2021-03-26 09:40:00,82.66,83.03,82.6,82.96,16500.0,69.9369,70.2499,69.8861,70.1907,16500.0
2021-03-26 09:45:00,82.89,83.06,82.69,82.75,21677.0,70.1315,70.2753,69.9623,70.013,21677.0
2021-03-26 09:50:00,82.92,83.04,82.66,82.78,9735.0,70.1569,70.2584,69.9369,70.0384,9735.0
2021-03-26 09:55:00,82.78,82.97,82.7,82.97,9768.0,70.0384,70.1992,69.9707,70.1992,9768.0
2021-03-26 10:00:00,82.94,83.29,82.68,82.93,14508.0,70.1738,70.4699,69.9538,70.1653,14508.0
2021-03-26 10:05:00,82.97,83.21,82.96,83.12,6755.0,70.1992,70.4022,70.1907,70.3261,6755.0
2021-03-26 10:10:00,83.15,83.54,83.12,83.48,9093.0,70.3515,70.6814,70.3261,70.6307,9093.0
2021-03-26 10:15:00,83.45,83.55,83.26,83.27,8184.0,70.6053,70.6899,70.4445,70.453,8184.0
2021-03-26 10:20:00,83.29,83.61,83.29,83.6,17705.0,70.4699,70.7407,70.4699,70.7322,17705.0
2021-03-26 10:25:00,83.66,83.76,83.53,83.72,12166.0,70.783,70.8676,70.673,70.8337,12166.0
2021-03-26 10:30:00,83.72,83.96,83.7,83.87,10436.0,70.8337,71.0368,70.8168,70.9606,10436.0
2021-03-26 10:35:00,83.87,84.02,83.63,83.69,20364.0,70.9606,71.0876,70.7576,70.8083,20364.0
2021-03-26 10:40:00,83.71,83.83,83.61,83.71,9405.0,70.8253,70.9268,70.7407,70.8253,9405.0
2021-03-26 10:45:00,83.7,83.77,83.38,83.38,14113.0,70.8168,70.876,70.5461,70.5461,14113.0
2021-03-26 10:50:00,83.37,83.53,83.21,83.31,12234.0,70.5376,70.673,70.4022,70.4868,12234.0
2021-03-26 10:55:00,83.29,83.38,83.14,83.15,10179.0,70.4699,70.5461,70.343,70.3515,10179.0
2021-03-26 11:00:00,83.22,83.44,83.08,83.44,14540.0,70.4107,70.5968,70.2922,70.5968,14540.0
2021-03-26 11:05:00,83.43,83.51,83.32,83.35,8209.0,70.5884,70.6561,70.4953,70.5207,8209.0
2021-03-26 11:10:00,83.32,83.38,83.16,83.22,7923.0,70.4953,70.5461,70.3599,70.4107,7923.0
2021-03-26 11:15:00,83.18,83.2,82.97,83.01,11369.0,70.3768,70.3938,70.1992,70.233,11369.0
2021-03-26 11:20:00,83.08,83.26,83.0,83.17,7096.0,70.2922,70.4445,70.2246,70.3684,7096.0
2021-03-26 11:25:00,83.18,83.39,83.17,83.39,8274.0,70.3768,70.5545,70.3684,70.5545,8274.0
2021-03-26 11:30:00,83.37,83.37,83.23,83.35,11269.0,70.5376,70.5376,70.4191,70.5207,11269.0
2021-03-26 11:35:00,83.35,83.39,83.22,83.27,10856.0,70.5207,70.5545,70.4107,70.453,10856.0
2021-03-26 11:40:00,83.28,83.37,83.2,83.22,6768.0,70.4615,70.5376,70.3938,70.4107,6768.0
2021-03-26 11:45:00,83.2,83.29,83.08,83.21,12942.0,70.3938,70.4699,70.2922,70.4022,12942.0
2021-03-26 11:50:00,83.19,83.35,82.99,83.05,36440.0,70.3853,70.5207,70.2161,70.2669,36440.0
2021-03-26 11:55:00,83.1,83.2,83.0,83.09,10491.0,70.3092,70.3938,70.2246,70.3007,10491.0
2021-03-26 12:00:00,83.06,83.38,83.06,83.36,15809.0,70.2753,70.5461,70.2753,70.5291,15809.0
2021-03-26 12:05:00,83.38,83.44,83.17,83.26,12906.0,70.5461,70.5968,70.3684,70.4445,12906.0
2021-03-26 12:10:00,83.28,83.35,83.19,83.3,7362.0,70.4615,70.5207,70.3853,70.4784,7362.0
2021-03-26 12:15:00,83.34,83.5,83.31,83.46,8201.0,70.5122,70.6476,70.4868,70.6137,8201.0
2021-03-26 12:20:00,83.52,83.73,83.5,83.64,15058.0,70.6645,70.8422,70.6476,70.766,15058.0
2021-03-26 12:25:00,83.65,83.65,83.49,83.55,8989.0,70.7745,70.7745,70.6391,70.6899,8989.0
2021-03-26 12:30:00,83.57,83.63,83.51,83.63,12716.0,70.7068,70.7576,70.6561,70.7576,12716.0
2021-03-26 12:35:00,83.63,83.64,83.34,83.57,34912.0,70.7576,70.766,70.5122,70.7068,34912.0
2021-03-26 12:40:00,83.57,83.72,83.54,83.67,18712.0,70.7068,70.8337,70.6814,70.7914,18712.0
2021-03-26 12:45:00,83.67,83.74,83.45,83.59,8541.0,70.7914,70.8507,70.6053,70.7237,8541.0
2021-03-26 12:50:00,83.58,83.85,83.55,83.77,19094.0,70.7153,70.9437,70.6899,70.876,19094.0
2021-03-26 12:55:00,83.72,83.77,83.48,83.48,13500.0,70.8337,70.876,70.6307,70.6307,13500.0
2021-03-26 13:00:00,83.5,83.67,83.46,83.64,6555.0,70.6476,70.7914,70.6137,70.766,6555.0
2021-03-26 13:05:00,83.65,83.79,83.58,83.76,6979.0,70.7745,70.893,70.7153,70.8676,6979.0
2021-03-26 13:10:00,83.76,83.8,83.62,83.7,7721.0,70.8676,70.9014,70.7491,70.8168,7721.0
2021-03-26 13:15:00,83.7,83.74,83.54,83.54,12987.0,70.8168,70.8507,70.6814,70.6814,12987.0
2021-03-26 13:20:00,83.53,83.55,83.34,83.36,19486.0,70.673,70.6899,70.5122,70.5291,19486.0
2021-03-26 13:25:00,83.34,83.36,83.01,83.11,31066.0,70.5122,70.5291,70.233,70.3176,31066.0
2021-03-26 13:30:00,83.09,83.43,83.03,83.41,13551.0,70.3007,70.5884,70.2499,70.5714,13551.0
2021-03-26 13:35:00,83.36,83.45,83.29,83.29,11816.0,70.5291,70.6053,70.4699,70.4699,11816.0
2021-03-26 13:40:00,83.33,83.46,83.26,83.4,7677.0,70.5038,70.6137,70.4445,70.563,7677.0
2021-03-26 13:45:00,83.43,83.49,83.29,83.31,18385.0,70.5884,70.6391,70.4699,70.4868,18385.0
2021-03-26 13:50:00,83.31,83.47,83.28,83.41,15364.0,70.4868,70.6222,70.4615,70.5714,15364.0
2021-03-26 13:55:00,83.41,83.64,83.4,83.61,7046.0,70.5714,70.766,70.563,70.7407,7046.0
2021-03-26 14:00:00,83.62,83.74,83.54,83.7,18313.0,70.7491,70.8507,70.6814,70.8168,18313.0
2021-03-26 14:05:00,83.7,83.71,83.53,83.58,10155.0,70.8168,70.8253,70.673,70.7153,10155.0
2021-03-26 14:10:00,83.61,83.67,83.35,83.38,7957.0,70.7407,70.7914,70.5207,70.5461,7957.0
2021-03-26 14:15:00,83.37,83.59,83.16,83.38,14895.0,70.5376,70.7237,70.3599,70.5461,14895.0
2021-03-26 14:20:00,83.37,83.75,83.32,83.6,46871.0,70.5376,70.8591,70.4953,70.7322,46871.0
2021-03-26 14:25:00,83.63,83.7,83.43,83.48,39692.0,70.7576,70.8168,70.5884,70.6307,39692.0
2021-03-26 14:30:00,83.48,83.75,83.41,83.64,23600.0,70.6307,70.8591,70.5714,70.766,23600.0
2021-03-26 14:35:00,83.61,83.71,83.45,83.48,16961.0,70.7407,70.8253,70.6053,70.6307,16961.0
2021-03-26 14:40:00,83.5,83.52,83.36,83.36,29452.0,70.6476,70.6645,70.5291,70.5291,29452.0
2021-03-26 14:45:00,83.35,83.35,82.96,82.96,26414.0,70.5207,70.5207,70.1907,70.1907,26414.0
2021-03-26 14:50:00,82.9,83.32,82.88,83.21,20545.0,70.1399,70.4953,70.123,70.4022,20545.0
2021-03-26 14:55:00,83.21,83.41,83.2,83.33,28261.0,70.4022,70.5714,70.3938,70.5038,28261.0
2021-03-26 15:00:00,83.32,83.41,83.26,83.35,12884.0,70.4953,70.5714,70.4445,70.5207,12884.0
2021-03-26 15:05:00,83.38,83.41,83.18,83.19,9079.0,70.5461,70.5714,70.3768,70.3853,9079.0
2021-03-26 15:10:00,83.19,83.44,83.16,83.22,16195.0,70.3853,70.5968,70.3599,70.4107,16195.0
2021-03-26 15:15:00,83.24,83.43,83.24,83.41,17428.0,70.4276,70.5884,70.4276,70.5714,17428.0
2021-03-26 15:20:00,83.44,83.53,83.37,83.38,23704.0,70.5968,70.673,70.5376,70.5461,23704.0
2021-03-26 15:25:00,83.39,83.41,83.21,83.22,17360.0,70.5545,70.5714,70.4022,70.4107,17360.0
2021-03-26 15:30:00,83.18,83.39,83.18,83.31,50351.0,70.3768,70.5545,70.3768,70.4868,50351.0
2021-03-26 15:35:00,83.34,83.6,83.34,83.5,45467.0,70.5122,70.7322,70.5122,70.6476,45467.0
2021-03-26 15:40:00,83.52,83.62,83.42,83.6,40473.0,70.6645,70.7491,70.5799,70.7322,40473.0
2021-03-26 15:45:00,83.62,83.86,83.59,83.81,59041.0,70.7491,70.9522,70.7237,70.9099,59041.0
2021-03-26 15:50:00,83.79,83.86,83.71,83.78,60527.0,70.893,70.9522,70.8253,70.8845,60527.0
2021-03-26 15:55:00,83.77,84.4,83.69,84.31,155816.0,70.876,71.4091,70.8083,71.3329,155816.0
2021-03-29 09:30:00,83.16,83.27,82.69,82.69,55787.0,70.3599,70.453,69.9623,69.9623,55787.0
2021-03-29 09:35:00,82.84,83.04,82.65,82.96,13792.0,70.0892,70.2584,69.9284,70.1907,13792.0
2021-03-29 09:40:00,83.0,83.08,82.71,82.87,12605.0,70.2246,70.2922,69.9792,70.1146,12605.0
2021-03-29 09:45:00,82.8,82.9,82.09,82.16,18259.0,70.0553,70.1399,69.4546,69.5138,18259.0
2021-03-29 09:50:00,82.1,82.4,81.97,82.4,23345.0,69.4631,69.7169,69.3531,69.7169,23345.0
2021-03-29 09:55:00,82.33,82.68,82.24,82.62,12945.0,69.6577,69.9538,69.5815,69.903,12945.0
2021-03-29 10:00:00,82.57,83.1,82.53,83.1,20531.0,69.8607,70.3092,69.8269,70.3092,20531.0
2021-03-29 10:05:00,83.07,83.12,82.73,82.8,9356.0,70.2838,70.3261,69.9961,70.0553,9356.0
2021-03-29 10:10:00,82.77,83.01,82.73,82.81,14144.0,70.03,70.233,69.9961,70.0638,14144.0
2021-03-29 10:15:00,82.85,82.86,82.55,82.6,12091.0,70.0976,70.1061,69.8438,69.8861,12091.0
2021-03-29 10:20:00,82.58,82.58,82.29,82.32,12514.0,69.8692,69.8692,69.6238,69.6492,12514.0
2021-03-29 10:25:00,82.31,82.59,82.31,82.49,11595.0,69.6408,69.8777,69.6408,69.7931,11595.0
2021-03-29 10:30:00,82.41,82.62,82.11,82.11,23506.0,69.7254,69.903,69.4715,69.4715,23506.0
2021-03-29 10:35:00,82.15,82.32,81.95,82.1,25080.0,69.5054,69.6492,69.3362,69.4631,25080.0
2021-03-29 10:40:00,82.01,82.16,81.96,82.01,22561.0,69.3869,69.5138,69.3446,69.3869,22561.0
2021-03-29 10:45:00,82.03,82.04,81.72,81.82,12504.0,69.4039,69.4123,69.1416,69.2262,12504.0
2021-03-29 10:50:00,81.79,81.82,81.55,81.57,33551.0,69.2008,69.2262,68.9977,69.0147,33551.0
2021-03-29 10:55:00,81.53,81.68,81.42,81.47,17149.0,68.9808,69.1077,68.8877,68.9301,17149.0
2021-03-29 11:00:00,81.47,81.73,81.43,81.72,8551.0,68.9301,69.15,68.8962,69.1416,8551.0
2021-03-29 11:05:00,81.72,81.79,81.53,81.59,15605.0,69.1416,69.2008,68.9808,69.0316,15605.0
2021-03-29 11:10:00,81.63,81.68,81.32,81.4,13631.0,69.0654,69.1077,68.8031,68.8708,13631.0
2021-03-29 11:15:00,81.4,81.6,81.4,81.59,12938.0,68.8708,69.04,68.8708,69.0316,12938.0
2021-03-29 11:20:00,81.65,81.69,81.41,81.5,9470.0,69.0823,69.1162,68.8793,68.9554,9470.0
2021-03-29 11:25:00,81.53,81.82,81.53,81.74,16667.0,68.9808,69.2262,68.9808,69.1585,16667.0
2021-03-29 11:30:00,81.75,81.97,81.68,81.95,13404.0,69.167,69.3531,69.1077,69.3362,13404.0
2021-03-29 11:35:00,81.99,82.11,81.95,82.02,15221.0,69.37,69.4715,69.3362,69.3954,15221.0
2021-03-29 11:40:00,82.04,82.18,81.97,82.18,5771.0,69.4123,69.5308,69.3531,69.5308,5771.0
2021-03-29 11:45:00,82.17,82.36,82.15,82.22,9105.0,69.5223,69.6831,69.5054,69.5646,9105.0
2021-03-29 11:50:00,82.27,82.42,82.21,82.35,7497.0,69.6069,69.7338,69.5561,69.6746,7497.0
2021-03-29 11:55:00,82.39,82.46,82.27,82.42,5666.0,69.7084,69.7677,69.6069,69.7338,5666.0
2021-03-29 12:00:00,82.43,82.45,82.25,82.37,5845.0,69.7423,69.7592,69.59,69.6915,5845.0
2021-03-29 12:05:00,82.38,82.38,82.18,82.22,5786.0,69.7,69.7,69.5308,69.5646,5786.0
2021-03-29 12:10:00,82.23,82.29,82.04,82.06,8736.0,69.5731,69.6238,69.4123,69.4292,8736.0
2021-03-29 12:15:00,82.0,82.02,81.75,81.85,11884.0,69.3785,69.3954,69.167,69.2516,11884.0
2021-03-29 12:20:00,81.84,81.85,81.68,81.78,9236.0,69.2431,69.2516,69.1077,69.1923,9236.0
2021-03-29 12:25:00,81.83,82.12,81.83,82.12,10589.0,69.2346,69.48,69.2346,69.48,10589.0
2021-03-29 12:30:00,82.14,82.39,82.12,82.36,6618.0,69.4969,69.7084,69.48,69.6831,6618.0
2021-03-29 12:35:00,82.46,82.56,82.39,82.49,12464.0,69.7677,69.8523,69.7084,69.7931,12464.0
2021-03-29 12:40:00,82.47,82.56,82.38,82.43,14128.0,69.7761,69.8523,69.7,69.7423,14128.0
2021-03-29 12:45:00,82.46,82.47,82.23,82.23,6404.0,69.7677,69.7761,69.5731,69.5731,6404.0
2021-03-29 12:50:00,82.31,82.33,82.21,82.29,5248.0,69.6408,69.6577,69.5561,69.6238,5248.0
2021-03-29 12:55:00,82.31,82.37,82.13,82.18,7397.0,69.6408,69.6915,69.4885,69.5308,7397.0
2021-03-29 13:00:00,82.17,82.35,82.13,82.29,28944.0,69.5223,69.6746,69.4885,69.6238,28944.0
2021-03-29 13:05:00,82.29,82.46,82.25,82.4,18767.0,69.6238,69.7677,69.59,69.7169,18767.0
2021-03-29 13:10:00,82.42,82.5,82.34,82.4,11576.0,69.7338,69.8015,69.6661,69.7169,11576.0
2021-03-29 13:15:00,82.42,82.44,82.16,82.18,6276.0,69.7338,69.7507,69.5138,69.5308,6276.0
2021-03-29 13:20:00,82.2,82.25,82.11,82.13,11647.0,69.5477,69.59,69.4715,69.4885,11647.0
2021-03-29 13:25:00,82.17,82.18,81.99,82.06,16710.0,69.5223,69.5308,69.37,69.4292,16710.0
2021-03-29 13:30:00,82.08,82.37,82.01,82.37,11493.0,69.4462,69.6915,69.3869,69.6915,11493.0
2021-03-29 13:35:00,82.37,82.56,82.32,82.42,24904.0,69.6915,69.8523,69.6492,69.7338,24904.0
2021-03-29 13:40:00,82.43,82.44,82.16,82.22,9610.0,69.7423,69.7507,69.5138,69.5646,9610.0
2021-03-29 13:45:00,82.15,82.27,82.12,82.19,7024.0,69.5054,69.6069,69.48,69.5392,7024.0
2021-03-29 13:50:00,82.23,82.43,82.18,82.35,5718.0,69.5731,69.7423,69.5308,69.6746,5718.0
2021-03-29 13:55:00,82.35,82.35,82.2,82.3,5390.0,69.6746,69.6746,69.5477,69.6323,5390.0
2021-03-29 14:00:00,82.28,82.41,82.22,82.38,8865.0,69.6154,69.7254,69.5646,69.7,8865.0
2021-03-29 14:05:00,82.34,82.73,82.33,82.7,55594.0,69.6661,69.9961,69.6577,69.9707,55594.0
2021-03-29 14:10:00,82.69,82.75,82.56,82.72,23771.0,69.9623,70.013,69.8523,69.9876,23771.0
2021-03-29 14:15:00,82.75,82.75,82.52,82.68,25378.0,70.013,70.013,69.8184,69.9538,25378.0
2021-03-29 14:20:00,82.71,82.78,82.59,82.67,5899.0,69.9792,70.0384,69.8777,69.9453,5899.0
2021-03-29 14:25:00,82.67,82.79,82.62,82.73,6186.0,69.9453,70.0469,69.903,69.9961,6186.0
2021-03-29 14:30:00,82.72,82.77,82.56,82.63,9357.0,69.9876,70.03,69.8523,69.9115,9357.0
2021-03-29 14:35:00,82.61,82.62,82.45,82.56,11369.0,69.8946,69.903,69.7592,69.8523,11369.0
2021-03-29 14:40:00,82.53,82.73,82.53,82.72,6220.0,69.8269,69.9961,69.8269,69.9876,6220.0
2021-03-29 14:45:00,82.71,83.03,82.69,82.93,18534.0,69.9792,70.2499,69.9623,70.1653,18534.0
2021-03-29 14:50:00,82.89,83.09,82.82,83.06,15056.0,70.1315,70.3007,70.0723,70.2753,15056.0
2021-03-29 14:55:00,83.06,83.14,82.91,83.13,18194.0,70.2753,70.343,70.1484,70.3345,18194.0
2021-03-29 15:00:00,83.14,83.26,83.1,83.26,17710.0,70.343,70.4445,70.3092,70.4445,17710.0
2021-03-29 15:05:00,83.26,83.28,83.14,83.26,9794.0,70.4445,70.4615,70.343,70.4445,9794.0
2021-03-29 15:10:00,83.23,83.34,83.12,83.25,24167.0,70.4191,70.5122,70.3261,70.4361,24167.0
2021-03-29 15:15:00,83.26,83.37,83.21,83.28,12195.0,70.4445,70.5376,70.4022,70.4615,12195.0
2021-03-29 15:20:00,83.3,83.35,83.17,83.27,11016.0,70.4784,70.5207,70.3684,70.453,11016.0
2021-03-29 15:25:00,83.29,83.38,83.22,83.25,11233.0,70.4699,70.5461,70.4107,70.4361,11233.0
2021-03-29 15:30:00,83.27,83.3,83.12,83.14,11709.0,70.453,70.4784,70.3261,70.343,11709.0
2021-03-29 15:35:00,83.16,83.23,83.03,83.05,14019.0,70.3599,70.4191,70.2499,70.2669,14019.0
2021-03-29 15:40:00,83.06,83.06,82.84,82.89,16849.0,70.2753,70.2753,70.0892,70.1315,16849.0
2021-03-29 15:45:00,82.89,82.91,82.75,82.75,24880.0,70.1315,70.1484,70.013,70.013,24880.0
2021-03-29 15:50:00,82.75,82.83,82.62,82.67,36238.0,70.013,70.0807,69.903,69.9453,36238.0
2021-03-29 15:55:00,82.69,82.73,82.36,82.52,89643.0,69.9623,69.9961,69.6831,69.8184,89643.0
2021-03-30 09:30:00,81.76,82.28,81.61,82.22,33644.0,69.1754,69.6154,69.0485,69.5646,33644.0
2021-03-30 09:35:00,82.24,82.35,82.0,82.14,30168.0,69.5815,69.6746,69.3785,69.4969,30168.0
2021-03-30 09:40:00,82.17,82.24,81.96,82.05,5358.0,69.5223,69.5815,69.3446,69.4208,5358.0
2021-03-30 09:45:00,82.08,82.24,81.77,81.81,4913.0,69.4462,69.5815,69.1839,69.2177,4913.0
2021-03-30 09:50:00,81.82,82.05,81.6,81.97,15951.0,69.2262,69.4208,69.04,69.3531,15951.0
2021-03-30 09:55:00,81.99,82.5,81.99,82.44,5203.0,69.37,69.8015,69.37,69.7507,5203.0
2021-03-30 10:00:00,82.56,82.83,82.41,82.81,12092.0,69.8523,70.0807,69.7254,70.0638,12092.0
2021-03-30 10:05:00,82.69,82.94,82.61,82.92,22746.0,69.9623,70.1738,69.8946,70.1569,22746.0
2021-03-30 10:10:00,83.01,83.01,82.75,82.75,6070.0,70.233,70.233,70.013,70.013,6070.0
2021-03-30 10:15:00,82.78,82.88,82.73,82.85,5498.0,70.0384,70.123,69.9961,70.0976,5498.0
2021-03-30 10:20:00,82.88,82.88,82.57,82.72,10118.0,70.123,70.123,69.8607,69.9876,10118.0
2021-03-30 10:25:00,82.75,83.0,82.74,82.98,9859.0,70.013,70.2246,70.0046,70.2076,9859.0
2021-03-30 10:30:00,82.97,83.15,82.87,82.88,9085.0,70.1992,70.3515,70.1146,70.123,9085.0
2021-03-30 10:35:00,82.91,83.09,82.84,83.06,7040.0,70.1484,70.3007,70.0892,70.2753,7040.0
2021-03-30 10:40:00,83.15,83.16,82.89,82.9,14475.0,70.3515,70.3599,70.1315,70.1399,14475.0
2021-03-30 10:45:00,82.85,83.02,82.82,82.94,14165.0,70.0976,70.2415,70.0723,70.1738,14165.0
2021-03-30 10:50:00,82.98,83.05,82.58,82.63,10529.0,70.2076,70.2669,69.8692,69.9115,10529.0
2021-03-30 10:55:00,82.64,82.76,82.51,82.59,7938.0,69.92,70.0215,69.81,69.8777,7938.0
2021-03-30 11:00:00,82.57,82.99,82.54,82.95,7519.0,69.8607,70.2161,69.8354,70.1822,7519.0
2021-03-30 11:05:00,82.93,83.1,82.91,83.09,5961.0,70.1653,70.3092,70.1484,70.3007,5961.0
2021-03-30 11:10:00,83.09,83.31,83.0,83.28,9178.0,70.3007,70.4868,70.2246,70.4615,9178.0
2021-03-30 11:15:00,83.25,83.26,83.12,83.25,11169.0,70.4361,70.4445,70.3261,70.4361,11169.0
2021-03-30 11:20:00,83.25,83.27,82.94,83.06,10446.0,70.4361,70.453,70.1738,70.2753,10446.0
2021-03-30 11:25:00,82.98,83.02,82.87,82.93,8754.0,70.2076,70.2415,70.1146,70.1653,8754.0
2021-03-30 11:30:00,82.89,82.91,82.75,82.75,12382.0,70.1315,70.1484,70.013,70.013,12382.0
2021-03-30 11:35:00,82.75,82.8,82.64,82.67,5806.0,70.013,70.0553,69.92,69.9453,5806.0
2021-03-30 11:40:00,82.65,82.71,82.55,82.7,6129.0,69.9284,69.9792,69.8438,69.9707,6129.0
2021-03-30 11:45:00,82.77,82.9,82.74,82.75,9500.0,70.03,70.1399,70.0046,70.013,9500.0
2021-03-30 11:50:00,82.73,82.75,82.5,82.53,22932.0,69.9961,70.013,69.8015,69.8269,22932.0
2021-03-30 11:55:00,82.48,82.58,82.4,82.4,14848.0,69.7846,69.8692,69.7169,69.7169,14848.0
2021-03-30 12:00:00,82.4,82.49,82.36,82.49,9654.0,69.7169,69.7931,69.6831,69.7931,9654.0
2021-03-30 12:05:00,82.49,82.53,82.43,82.52,8502.0,69.7931,69.8269,69.7423,69.8184,8502.0
2021-03-30 12:10:00,82.51,82.54,82.31,82.54,6869.0,69.81,69.8354,69.6408,69.8354,6869.0
2021-03-30 12:15:00,82.53,82.57,82.44,82.49,6286.0,69.8269,69.8607,69.7507,69.7931,6286.0
2021-03-30 12:20:00,82.46,82.46,82.28,82.28,6441.0,69.7677,69.7677,69.6154,69.6154,6441.0
2021-03-30 12:25:00,82.24,82.36,82.23,82.26,9883.0,69.5815,69.6831,69.5731,69.5985,9883.0
2021-03-30 12:30:00,82.27,82.31,82.17,82.3,22682.0,69.6069,69.6408,69.5223,69.6323,22682.0
2021-03-30 12:35:00,82.31,82.41,82.24,82.41,13833.0,69.6408,69.7254,69.5815,69.7254,13833.0
2021-03-30 12:40:00,82.4,82.47,82.35,82.46,6012.0,69.7169,69.7761,69.6746,69.7677,6012.0
2021-03-30 12:45:00,82.46,82.54,82.43,82.49,4951.0,69.7677,69.8354,69.7423,69.7931,4951.0
2021-03-30 12:50:00,82.46,82.46,82.35,82.41,6366.0,69.7677,69.7677,69.6746,69.7254,6366.0
2021-03-30 12:55:00,82.46,82.53,82.41,82.53,3563.0,69.7677,69.8269,69.7254,69.8269,3563.0
2021-03-30 13:00:00,82.53,82.53,82.41,82.51,5961.0,69.8269,69.8269,69.7254,69.81,5961.0
2021-03-30 13:05:00,82.45,82.46,82.24,82.27,4811.0,69.7592,69.7677,69.5815,69.6069,4811.0
2021-03-30 13:10:00,82.22,82.25,82.17,82.19,6486.0,69.5646,69.59,69.5223,69.5392,6486.0
2021-03-30 13:15:00,82.2,82.33,82.17,82.33,4762.0,69.5477,69.6577,69.5223,69.6577,4762.0
2021-03-30 13:20:00,82.3,82.44,82.22,82.42,18563.0,69.6323,69.7507,69.5646,69.7338,18563.0
2021-03-30 13:25:00,82.37,82.4,82.25,82.25,6553.0,69.6915,69.7169,69.59,69.59,6553.0
2021-03-30 13:30:00,82.24,82.25,82.01,82.05,16826.0,69.5815,69.59,69.3869,69.4208,16826.0
2021-03-30 13:35:00,82.02,82.11,81.93,82.06,23636.0,69.3954,69.4715,69.3192,69.4292,23636.0
2021-03-30 13:40:00,82.06,82.16,81.97,82.09,25730.0,69.4292,69.5138,69.3531,69.4546,25730.0
2021-03-30 13:45:00,82.09,82.3,82.08,82.23,41507.0,69.4546,69.6323,69.4462,69.5731,41507.0
2021-03-30 13:50:00,82.23,82.35,82.2,82.31,20164.0,69.5731,69.6746,69.5477,69.6408,20164.0
2021-03-30 13:55:00,82.3,82.44,82.3,82.32,12920.0,69.6323,69.7507,69.6323,69.6492,12920.0
2021-03-30 14:00:00,82.34,82.48,82.27,82.41,20601.0,69.6661,69.7846,69.6069,69.7254,20601.0
2021-03-30 14:05:00,82.4,82.57,82.39,82.5,18891.0,69.7169,69.8607,69.7084,69.8015,18891.0
2021-03-30 14:10:00,82.48,82.68,82.43,82.68,15243.0,69.7846,69.9538,69.7423,69.9538,15243.0
2021-03-30 14:15:00,82.67,82.8,82.65,82.73,15678.0,69.9453,70.0553,69.9284,69.9961,15678.0
2021-03-30 14:20:00,82.75,82.78,82.53,82.53,11799.0,70.013,70.0384,69.8269,69.8269,11799.0
2021-03-30 14:25:00,82.55,82.75,82.53,82.62,11533.0,69.8438,70.013,69.8269,69.903,11533.0
2021-03-30 14:30:00,82.61,82.64,82.4,82.4,11764.0,69.8946,69.92,69.7169,69.7169,11764.0
2021-03-30 14:35:00,82.38,82.41,82.26,82.27,35570.0,69.7,69.7254,69.5985,69.6069,35570.0
2021-03-30 14:40:00,82.27,82.37,82.22,82.28,14311.0,69.6069,69.6915,69.5646,69.6154,14311.0
2021-03-30 14:45:00,82.3,82.37,82.24,82.3,7234.0,69.6323,69.6915,69.5815,69.6323,7234.0
2021-03-30 14:50:00,82.31,82.59,82.3,82.56,12346.0,69.6408,69.8777,69.6323,69.8523,12346.0
2021-03-30 14:55:00,82.55,82.61,82.47,82.61,11775.0,69.8438,69.8946,69.7761,69.8946,11775.0
2021-03-30 15:00:00,82.59,82.88,82.59,82.88,11507.0,69.8777,70.123,69.8777,70.123,11507.0
2021-03-30 15:05:00,82.88,82.88,82.73,82.75,8471.0,70.123,70.123,69.9961,70.013,8471.0
2021-03-30 15:10:00,82.73,82.73,82.52,82.56,7527.0,69.9961,69.9961,69.8184,69.8523,7527.0
2021-03-30 15:15:00,82.59,82.61,82.45,82.51,6956.0,69.8777,69.8946,69.7592,69.81,6956.0
2021-03-30 15:20:00,82.52,82.65,82.47,82.63,12041.0,69.8184,69.9284,69.7761,69.9115,12041.0
2021-03-30 15:25:00,82.64,82.73,82.63,82.67,9905.0,69.92,69.9961,69.9115,69.9453,9905.0
2021-03-30 15:30:00,82.66,82.74,82.63,82.74,10507.0,69.9369,70.0046,69.9115,70.0046,10507.0
2021-03-30 15:35:00,82.72,82.75,82.51,82.52,14413.0,69.9876,70.013,69.81,69.8184,14413.0
2021-03-30 15:40:00,82.51,82.53,82.32,82.36,23561.0,69.81,69.8269,69.6492,69.6831,23561.0
2021-03-30 15:45:00,82.35,82.46,82.29,82.38,30260.0,69.6746,69.7677,69.6238,69.7,30260.0
2021-03-30 15:50:00,82.38,82.43,82.24,82.4,26614.0,69.7,69.7423,69.5815,69.7169,26614.0
2021-03-30 15:55:00,82.4,82.41,82.12,82.31,164616.0,69.7169,69.7254,69.48,69.6408,164616.0
2021-03-31 09:30:00,81.99,82.62,81.82,82.3,40369.0,69.37,69.903,69.2262,69.6323,40369.0
2021-03-31 09:35:00,82.27,82.48,82.02,82.46,15314.0,69.6069,69.7846,69.3954,69.7677,15314.0
2021-03-31 09:40:00,82.48,82.62,82.32,82.46,7922.0,69.7846,69.903,69.6492,69.7677,7922.0
2021-03-31 09:45:00,82.43,82.62,81.88,81.89,16955.0,69.7423,69.903,69.2769,69.2854,16955.0
2021-03-31 09:50:00,81.94,81.94,81.54,81.67,24055.0,69.3277,69.3277,68.9893,69.0993,24055.0
2021-03-31 09:55:00,81.72,81.97,81.67,81.92,12143.0,69.1416,69.3531,69.0993,69.3108,12143.0
2021-03-31 10:00:00,81.92,82.03,81.71,81.93,12137.0,69.3108,69.4039,69.1331,69.3192,12137.0
2021-03-31 10:05:00,81.88,81.97,81.65,81.68,11001.0,69.2769,69.3531,69.0823,69.1077,11001.0
2021-03-31 10:10:00,81.65,81.77,81.54,81.58,12022.0,69.0823,69.1839,68.9893,69.0231,12022.0
2021-03-31 10:15:00,81.58,81.59,81.33,81.36,9295.0,69.0231,69.0316,68.8116,68.837,9295.0
2021-03-31 10:20:00,81.36,81.55,81.27,81.37,19313.0,68.837,68.9977,68.7608,68.8454,19313.0
2021-03-31 10:25:00,81.36,81.64,81.33,81.56,21481.0,68.837,69.0739,68.8116,69.0062,21481.0
2021-03-31 10:30:00,81.51,81.64,81.31,81.57,19067.0,68.9639,69.0739,68.7947,69.0147,19067.0
2021-03-31 10:35:00,81.59,81.86,81.52,81.86,10603.0,69.0316,69.26,68.9724,69.26,10603.0
2021-03-31 10:40:00,81.89,81.91,81.64,81.79,13648.0,69.2854,69.3023,69.0739,69.2008,13648.0
2021-03-31 10:45:00,81.74,81.8,81.6,81.63,17183.0,69.1585,69.2093,69.04,69.0654,17183.0
2021-03-31 10:50:00,81.58,81.81,81.56,81.62,18716.0,69.0231,69.2177,69.0062,69.057,18716.0
2021-03-31 10:55:00,81.62,81.8,81.62,81.76,12799.0,69.057,69.2093,69.057,69.1754,12799.0
2021-03-31 11:00:00,81.73,81.79,81.5,81.67,7508.0,69.15,69.2008,68.9554,69.0993,7508.0
2021-03-31 11:05:00,81.67,81.82,81.67,81.79,11850.0,69.0993,69.2262,69.0993,69.2008,11850.0
2021-03-31 11:10:00,81.77,81.99,81.73,81.92,18584.0,69.1839,69.37,69.15,69.3108,18584.0
2021-03-31 11:15:00,81.9,82.02,81.9,81.98,6721.0,69.2939,69.3954,69.2939,69.3616,6721.0
2021-03-31 11:20:00,82.09,82.15,81.88,81.98,5478.0,69.4546,69.5054,69.2769,69.3616,5478.0
2021-03-31 11:25:00,81.97,82.08,81.86,81.88,4820.0,69.3531,69.4462,69.26,69.2769,4820.0
2021-03-31 11:30:00,81.86,81.86,81.34,81.34,40050.0,69.26,69.26,68.8201,68.8201,40050.0
2021-03-31 11:35:00,81.35,81.68,81.35,81.66,13100.0,68.8285,69.1077,68.8285,69.0908,13100.0
2021-03-31 11:40:00,81.64,81.76,81.59,81.61,11930.0,69.0739,69.1754,69.0316,69.0485,11930.0
2021-03-31 11:45:00,81.61,81.81,81.59,81.81,3502.0,69.0485,69.2177,69.0316,69.2177,3502.0
2021-03-31 11:50:00,81.78,81.79,81.59,81.67,8173.0,69.1923,69.2008,69.0316,69.0993,8173.0
2021-03-31 11:55:00,81.7,81.73,81.6,81.62,5729.0,69.1246,69.15,69.04,69.057,5729.0
2021-03-31 12:00:00,81.6,81.6,81.47,81.55,8555.0,69.04,69.04,68.9301,68.9977,8555.0
2021-03-31 12:05:00,81.58,81.77,81.57,81.77,4325.0,69.0231,69.1839,69.0147,69.1839,4325.0
2021-03-31 12:10:00,81.77,81.9,81.72,81.88,31969.0,69.1839,69.2939,69.1416,69.2769,31969.0
2021-03-31 12:15:00,81.9,81.9,81.62,81.76,12211.0,69.2939,69.2939,69.057,69.1754,12211.0
2021-03-31 12:20:00,81.76,81.76,81.58,81.59,8636.0,69.1754,69.1754,69.0231,69.0316,8636.0
2021-03-31 12:25:00,81.57,81.67,81.53,81.58,8789.0,69.0147,69.0993,68.9808,69.0231,8789.0
2021-03-31 12:30:00,81.61,81.61,81.51,81.59,3645.0,69.0485,69.0485,68.9639,69.0316,3645.0
2021-03-31 12:35:00,81.6,81.75,81.55,81.57,5062.0,69.04,69.167,68.9977,69.0147,5062.0
2021-03-31 12:40:00,81.55,81.61,81.47,81.61,3768.0,68.9977,69.0485,68.9301,69.0485,3768.0
2021-03-31 12:45:00,81.62,81.65,81.57,81.59,3825.0,69.057,69.0823,69.0147,69.0316,3825.0
2021-03-31 12:50:00,81.62,81.72,81.6,81.7,5817.0,69.057,69.1416,69.04,69.1246,5817.0
2021-03-31 12:55:00,81.72,81.75,81.67,81.69,4160.0,69.1416,69.167,69.0993,69.1162,4160.0
2021-03-31 13:00:00,81.73,81.8,81.72,81.78,3905.0,69.15,69.2093,69.1416,69.1923,3905.0
2021-03-31 13:05:00,81.82,81.84,81.69,81.69,4352.0,69.2262,69.2431,69.1162,69.1162,4352.0
2021-03-31 13:10:00,81.73,81.78,81.69,81.74,27839.0,69.15,69.1923,69.1162,69.1585,27839.0
2021-03-31 13:15:00,81.73,81.81,81.68,81.76,4439.0,69.15,69.2177,69.1077,69.1754,4439.0
2021-03-31 13:20:00,81.77,81.85,81.75,81.75,4171.0,69.1839,69.2516,69.167,69.167,4171.0
2021-03-31 13:25:00,81.75,81.77,81.63,81.7,4441.0,69.167,69.1839,69.0654,69.1246,4441.0
2021-03-31 13:30:00,81.69,81.82,81.66,81.81,16786.0,69.1162,69.2262,69.0908,69.2177,16786.0
2021-03-31 13:35:00,81.85,81.94,81.83,81.87,14362.0,69.2516,69.3277,69.2346,69.2685,14362.0
2021-03-31 13:40:00,81.86,81.86,81.74,81.78,3577.0,69.26,69.26,69.1585,69.1923,3577.0
2021-03-31 13:45:00,81.77,81.77,81.59,81.59,3839.0,69.1839,69.1839,69.0316,69.0316,3839.0
2021-03-31 13:50:00,81.59,81.71,81.57,81.61,14037.0,69.0316,69.1331,69.0147,69.0485,14037.0
2021-03-31 13:55:00,81.64,81.72,81.6,81.7,8195.0,69.0739,69.1416,69.04,69.1246,8195.0
2021-03-31 14:00:00,81.69,81.78,81.64,81.77,11883.0,69.1162,69.1923,69.0739,69.1839,11883.0
2021-03-31 14:05:00,81.77,81.82,81.71,81.75,15685.0,69.1839,69.2262,69.1331,69.167,15685.0
2021-03-31 14:10:00,81.73,81.77,81.68,81.73,7635.0,69.15,69.1839,69.1077,69.15,7635.0
2021-03-31 14:15:00,81.72,81.89,81.71,81.87,9756.0,69.1416,69.2854,69.1331,69.2685,9756.0
2021-03-31 14:20:00,81.81,81.9,81.75,81.83,14016.0,69.2177,69.2939,69.167,69.2346,14016.0
2021-03-31 14:25:00,81.84,81.86,81.71,81.86,20947.0,69.2431,69.26,69.1331,69.26,20947.0
2021-03-31 14:30:00,81.84,82.05,81.8,81.98,14466.0,69.2431,69.4208,69.2093,69.3616,14466.0
2021-03-31 14:35:00,81.97,81.97,81.86,81.89,15606.0,69.3531,69.3531,69.26,69.2854,15606.0
2021-03-31 14:40:00,81.89,82.0,81.83,81.96,19568.0,69.2854,69.3785,69.2346,69.3446,19568.0
2021-03-31 14:45:00,81.96,82.05,81.93,81.94,16055.0,69.3446,69.4208,69.3192,69.3277,16055.0
2021-03-31 14:50:00,81.92,81.96,81.82,81.87,24410.0,69.3108,69.3446,69.2262,69.2685,24410.0
2021-03-31 14:55:00,81.87,81.98,81.82,81.83,21899.0,69.2685,69.3616,69.2262,69.2346,21899.0
2021-03-31 15:00:00,81.81,81.85,81.76,81.77,12989.0,69.2177,69.2516,69.1754,69.1839,12989.0
2021-03-31 15:05:00,81.76,81.95,81.75,81.92,13808.0,69.1754,69.3362,69.167,69.3108,13808.0
2021-03-31 15:10:00,81.93,81.97,81.88,81.96,12347.0,69.3192,69.3531,69.2769,69.3446,12347.0
2021-03-31 15:15:00,81.98,82.12,81.98,82.1,20147.0,69.3616,69.48,69.3616,69.4631,20147.0
2021-03-31 15:20:00,82.08,82.14,82.03,82.05,13574.0,69.4462,69.4969,69.4039,69.4208,13574.0
2021-03-31 15:25:00,82.05,82.2,82.05,82.14,10958.0,69.4208,69.5477,69.4208,69.4969,10958.0
2021-03-31 15:30:00,82.13,82.26,82.13,82.24,14699.0,69.4885,69.5985,69.4885,69.5815,14699.0
2021-03-31 15:35:00,82.23,82.23,81.95,81.98,28347.0,69.5731,69.5731,69.3362,69.3616,28347.0
2021-03-31 15:40:00,81.95,82.03,81.85,82.02,24417.0,69.3362,69.4039,69.2516,69.3954,24417.0
2021-03-31 15:45:00,82.0,82.07,81.93,81.97,21080.0,69.3785,69.4377,69.3192,69.3531,21080.0
2021-03-31 15:50:00,81.99,82.01,81.83,81.96,54538.0,69.37,69.3869,69.2346,69.3446,54538.0
2021-03-31 15:55:00,81.96,82.06,81.54,81.58,234471.0,69.3446,69.4292,68.9893,69.0231,234471.0
2021-04-01 09:30:00,81.59,81.64,80.82,81.38,100747.0,69.0316,69.0739,68.3801,68.8539,100747.0
2021-04-01 09:35:00,81.4,81.52,80.52,80.6,40596.0,68.8708,68.9724,68.1263,68.194,40596.0
2021-04-01 09:40:00,80.6,81.06,80.53,80.96,28089.0,68.194,68.5832,68.1347,68.4986,28089.0
2021-04-01 09:45:00,80.97,81.29,80.97,81.16,36520.0,68.507,68.7778,68.507,68.6678,36520.0
2021-04-01 09:50:00,81.1,81.64,81.0,81.47,34634.0,68.617,69.0739,68.5324,68.9301,34634.0
2021-04-01 09:55:00,81.54,81.77,81.43,81.61,29101.0,68.9893,69.1839,68.8962,69.0485,29101.0
2021-04-01 10:00:00,81.68,81.98,81.56,81.95,19241.0,69.1077,69.3616,69.0062,69.3362,19241.0
2021-04-01 10:05:00,82.0,82.39,82.0,82.22,37347.0,69.3785,69.7084,69.3785,69.5646,37347.0
2021-04-01 10:10:00,82.2,82.4,82.1,82.4,19030.0,69.5477,69.7169,69.4631,69.7169,19030.0
2021-04-01 10:15:00,82.37,82.5,82.37,82.47,13627.0,69.6915,69.8015,69.6915,69.7761,13627.0
2021-04-01 10:20:00,82.42,82.48,82.26,82.46,11736.0,69.7338,69.7846,69.5985,69.7677,11736.0
2021-04-01 10:25:00,82.5,82.77,82.47,82.76,23497.0,69.8015,70.03,69.7761,70.0215,23497.0
2021-04-01 10:30:00,82.74,82.82,82.47,82.64,16627.0,70.0046,70.0723,69.7761,69.92,16627.0
2021-04-01 10:35:00,82.65,82.67,82.19,82.19,27954.0,69.9284,69.9453,69.5392,69.5392,27954.0
2021-04-01 10:40:00,82.22,82.27,81.89,82.16,20592.0,69.5646,69.6069,69.2854,69.5138,20592.0
2021-04-01 10:45:00,82.21,82.57,82.19,82.48,16012.0,69.5561,69.8607,69.5392,69.7846,16012.0
2021-04-01 10:50:00,82.53,82.53,82.18,82.24,17366.0,69.8269,69.8269,69.5308,69.5815,17366.0
2021-04-01 10:55:00,82.25,82.35,82.12,82.32,19694.0,69.59,69.6746,69.48,69.6492,19694.0
2021-04-01 11:00:00,82.3,82.67,82.3,82.57,15194.0,69.6323,69.9453,69.6323,69.8607,15194.0
2021-04-01 11:05:00,82.61,82.63,82.15,82.19,32765.0,69.8946,69.9115,69.5054,69.5392,32765.0
2021-04-01 11:10:00,82.18,82.21,81.97,82.19,12878.0,69.5308,69.5561,69.3531,69.5392,12878.0
2021-04-01 11:15:00,82.24,82.35,82.13,82.16,9294.0,69.5815,69.6746,69.4885,69.5138,9294.0
2021-04-01 11:20:00,82.15,82.15,81.83,81.87,12819.0,69.5054,69.5054,69.2346,69.2685,12819.0
2021-04-01 11:25:00,81.87,81.89,81.66,81.66,18388.0,69.2685,69.2854,69.0908,69.0908,18388.0
2021-04-01 11:30:00,81.61,82.19,81.61,82.14,8620.0,69.0485,69.5392,69.0485,69.4969,8620.0
2021-04-01 11:35:00,82.1,82.29,82.06,82.26,28006.0,69.4631,69.6238,69.4292,69.5985,28006.0
2021-04-01 11:40:00,82.29,82.5,82.24,82.45,28434.0,69.6238,69.8015,69.5815,69.7592,28434.0
2021-04-01 11:45:00,82.41,82.47,82.05,82.05,5340.0,69.7254,69.7761,69.4208,69.4208,5340.0
2021-04-01 11:50:00,82.1,82.15,82.0,82.08,5278.0,69.4631,69.5054,69.3785,69.4462,5278.0
2021-04-01 11:55:00,82.03,82.03,81.88,81.96,19531.0,69.4039,69.4039,69.2769,69.3446,19531.0
2021-04-01 12:00:00,81.95,82.08,81.88,81.91,8171.0,69.3362,69.4462,69.2769,69.3023,8171.0
2021-04-01 12:05:00,81.94,82.24,81.94,82.23,8277.0,69.3277,69.5815,69.3277,69.5731,8277.0
2021-04-01 12:10:00,82.23,82.34,82.19,82.26,8390.0,69.5731,69.6661,69.5392,69.5985,8390.0
2021-04-01 12:15:00,82.26,82.49,82.25,82.47,15201.0,69.5985,69.7931,69.59,69.7761,15201.0
2021-04-01 12:20:00,82.47,82.7,82.47,82.65,15255.0,69.7761,69.9707,69.7761,69.9284,15255.0
2021-04-01 12:25:00,82.67,82.8,82.63,82.68,14351.0,69.9453,70.0553,69.9115,69.9538,14351.0
2021-04-01 12:30:00,82.75,82.77,82.58,82.66,6974.0,70.013,70.03,69.8692,69.9369,6974.0
2021-04-01 12:35:00,82.66,82.75,82.57,82.7,30187.0,69.9369,70.013,69.8607,69.9707,30187.0
2021-04-01 12:40:00,82.73,82.82,82.67,82.68,9650.0,69.9961,70.0723,69.9453,69.9538,9650.0
2021-04-01 12:45:00,82.68,82.91,82.68,82.89,14012.0,69.9538,70.1484,69.9538,70.1315,14012.0
2021-04-01 12:50:00,82.86,82.9,82.69,82.69,11009.0,70.1061,70.1399,69.9623,69.9623,11009.0
2021-04-01 12:55:00,82.69,82.71,82.5,82.5,37180.0,69.9623,69.9792,69.8015,69.8015,37180.0
2021-04-01 13:00:00,82.5,82.71,82.47,82.68,15284.0,69.8015,69.9792,69.7761,69.9538,15284.0
2021-04-01 13:05:00,82.64,82.83,82.61,82.76,8975.0,69.92,70.0807,69.8946,70.0215,8975.0
2021-04-01 13:10:00,82.75,82.96,82.75,82.93,8913.0,70.013,70.1907,70.013,70.1653,8913.0
2021-04-01 13:15:00,82.92,82.95,82.8,82.89,6008.0,70.1569,70.1822,70.0553,70.1315,6008.0
2021-04-01 13:20:00,82.92,82.94,82.78,82.88,8772.0,70.1569,70.1738,70.0384,70.123,8772.0
2021-04-01 13:25:00,82.9,82.95,82.77,82.81,32857.0,70.1399,70.1822,70.03,70.0638,32857.0
2021-04-01 13:30:00,82.76,82.84,82.67,82.83,15902.0,70.0215,70.0892,69.9453,70.0807,15902.0
2021-04-01 13:35:00,82.83,82.88,82.75,82.84,17826.0,70.0807,70.123,70.013,70.0892,17826.0
2021-04-01 13:40:00,82.85,82.96,82.79,82.92,20673.0,70.0976,70.1907,70.0469,70.1569,20673.0
2021-04-01 13:45:00,82.93,83.17,82.91,83.12,21261.0,70.1653,70.3684,70.1484,70.3261,21261.0
2021-04-01 13:50:00,83.12,83.22,82.98,83.0,18573.0,70.3261,70.4107,70.2076,70.2246,18573.0
2021-04-01 13:55:00,83.1,83.15,82.98,83.1,11765.0,70.3092,70.3515,70.2076,70.3092,11765.0
2021-04-01 14:00:00,83.06,83.1,82.92,83.02,11821.0,70.2753,70.3092,70.1569,70.2415,11821.0
2021-04-01 14:05:00,83.01,83.16,82.92,83.16,17691.0,70.233,70.3599,70.1569,70.3599,17691.0
2021-04-01 14:10:00,83.17,83.2,82.86,82.9,14730.0,70.3684,70.3938,70.1061,70.1399,14730.0
2021-04-01 14:15:00,82.87,82.96,82.77,82.77,7137.0,70.1146,70.1907,70.03,70.03,7137.0
2021-04-01 14:20:00,82.71,82.91,82.71,82.85,7244.0,69.9792,70.1484,69.9792,70.0976,7244.0
2021-04-01 14:25:00,82.87,82.97,82.77,82.97,8203.0,70.1146,70.1992,70.03,70.1992,8203.0
2021-04-01 14:30:00,82.95,82.98,82.81,82.81,13095.0,70.1822,70.2076,70.0638,70.0638,13095.0
2021-04-01 14:35:00,82.83,82.91,82.82,82.85,11084.0,70.0807,70.1484,70.0723,70.0976,11084.0
2021-04-01 14:40:00,82.88,82.96,82.8,82.9,12752.0,70.123,70.1907,70.0553,70.1399,12752.0
2021-04-01 14:45:00,82.87,82.94,82.81,82.94,6801.0,70.1146,70.1738,70.0638,70.1738,6801.0
2021-04-01 14:50:00,82.91,82.96,82.84,82.88,9132.0,70.1484,70.1907,70.0892,70.123,9132.0
2021-04-01 14:55:00,82.89,82.97,82.87,82.92,8694.0,70.1315,70.1992,70.1146,70.1569,8694.0
2021-04-01 15:00:00,82.9,83.04,82.89,82.99,17263.0,70.1399,70.2584,70.1315,70.2161,17263.0
2021-04-01 15:05:00,82.99,83.01,82.89,82.99,10907.0,70.2161,70.233,70.1315,70.2161,10907.0
2021-04-01 15:10:00,82.99,83.08,82.91,82.98,12983.0,70.2161,70.2922,70.1484,70.2076,12983.0
2021-04-01 15:15:00,82.98,83.08,82.89,83.0,11716.0,70.2076,70.2922,70.1315,70.2246,11716.0
2021-04-01 15:20:00,83.02,83.07,82.96,83.01,17165.0,70.2415,70.2838,70.1907,70.233,17165.0
2021-04-01 15:25:00,83.01,83.08,82.9,82.93,12937.0,70.233,70.2922,70.1399,70.1653,12937.0
2021-04-01 15:30:00,82.91,83.14,82.91,83.13,24840.0,70.1484,70.343,70.1484,70.3345,24840.0
2021-04-01 15:35:00,83.13,83.23,83.05,83.13,28948.0,70.3345,70.4191,70.2669,70.3345,28948.0
2021-04-01 15:40:00,83.14,83.2,82.97,83.04,31247.0,70.343,70.3938,70.1992,70.2584,31247.0
2021-04-01 15:45:00,83.03,83.17,83.0,83.08,30966.0,70.2499,70.3684,70.2246,70.2922,30966.0
2021-04-01 15:50:00,83.1,83.3,83.1,83.27,87875.0,70.3092,70.4784,70.3092,70.453,87875.0
2021-04-01 15:55:00,83.26,83.26,82.94,83.19,223392.0,70.4445,70.4445,70.1738,70.3853,223392.0
2021-04-05 09:30:00,83.04,83.31,82.55,83.31,93422.0,70.2584,70.4868,69.8438,70.4868,93422.0
2021-04-05 09:35:00,83.25,83.37,83.0,83.01,27723.0,70.4361,70.5376,70.2246,70.233,27723.0
2021-04-05 09:40:00,82.96,83.15,82.77,82.95,15687.0,70.1907,70.3515,70.03,70.1822,15687.0
2021-04-05 09:45:00,82.9,83.06,82.79,82.86,19584.0,70.1399,70.2753,70.0469,70.1061,19584.0
2021-04-05 09:50:00,82.72,83.01,82.65,83.01,17811.0,69.9876,70.233,69.9284,70.233,17811.0
2021-04-05 09:55:00,82.98,83.25,82.9,83.12,13941.0,70.2076,70.4361,70.1399,70.3261,13941.0
2021-04-05 10:00:00,83.1,83.28,82.95,83.22,18422.0,70.3092,70.4615,70.1822,70.4107,18422.0
2021-04-05 10:05:00,83.24,83.32,83.04,83.05,17997.0,70.4276,70.4953,70.2584,70.2669,17997.0
2021-04-05 10:10:00,83.04,83.05,82.73,82.93,26101.0,70.2584,70.2669,69.9961,70.1653,26101.0
2021-04-05 10:15:00,82.92,83.03,82.69,82.75,26934.0,70.1569,70.2499,69.9623,70.013,26934.0
2021-04-05 10:20:00,82.71,82.85,82.58,82.81,21894.0,69.9792,70.0976,69.8692,70.0638,21894.0
2021-04-05 10:25:00,82.85,82.86,82.59,82.66,27653.0,70.0976,70.1061,69.8777,69.9369,27653.0
2021-04-05 10:30:00,82.65,82.82,82.57,82.63,12518.0,69.9284,70.0723,69.8607,69.9115,12518.0
2021-04-05 10:35:00,82.58,82.88,82.58,82.66,10372.0,69.8692,70.123,69.8692,69.9369,10372.0
2021-04-05 10:40:00,82.7,82.88,82.56,82.61,17820.0,69.9707,70.123,69.8523,69.8946,17820.0
2021-04-05 10:45:00,82.64,82.73,82.6,82.64,11551.0,69.92,69.9961,69.8861,69.92,11551.0
2021-04-05 10:50:00,82.61,82.72,82.57,82.64,17882.0,69.8946,69.9876,69.8607,69.92,17882.0
2021-04-05 10:55:00,82.63,82.77,82.5,82.54,11664.0,69.9115,70.03,69.8015,69.8354,11664.0
2021-04-05 11:00:00,82.53,82.73,82.48,82.66,18493.0,69.8269,69.9961,69.7846,69.9369,18493.0
2021-04-05 11:05:00,82.76,82.93,82.75,82.81,13681.0,70.0215,70.1653,70.013,70.0638,13681.0
2021-04-05 11:10:00,82.82,82.89,82.77,82.84,12089.0,70.0723,70.1315,70.03,70.0892,12089.0
2021-04-05 11:15:00,82.85,82.86,82.46,82.53,9664.0,70.0976,70.1061,69.7677,69.8269,9664.0
2021-04-05 11:20:00,82.48,82.59,82.42,82.56,12553.0,69.7846,69.8777,69.7338,69.8523,12553.0
2021-04-05 11:25:00,82.53,82.72,82.47,82.72,10461.0,69.8269,69.9876,69.7761,69.9876,10461.0
2021-04-05 11:30:00,82.71,82.76,82.53,82.64,12919.0,69.9792,70.0215,69.8269,69.92,12919.0
2021-04-05 11:35:00,82.65,82.77,82.63,82.71,9826.0,69.9284,70.03,69.9115,69.9792,9826.0
2021-04-05 11:40:00,82.67,82.71,82.6,82.66,12472.0,69.9453,69.9792,69.8861,69.9369,12472.0
2021-04-05 11:45:00,82.63,82.69,82.53,82.67,8335.0,69.9115,69.9623,69.8269,69.9453,8335.0
2021-04-05 11:50:00,82.67,82.7,82.56,82.58,9785.0,69.9453,69.9707,69.8523,69.8692,9785.0
2021-04-05 11:55:00,82.59,82.7,82.56,82.65,12415.0,69.8777,69.9707,69.8523,69.9284,12415.0
2021-04-05 12:00:00,82.62,82.62,82.43,82.5,14210.0,69.903,69.903,69.7423,69.8015,14210.0
2021-04-05 12:05:00,82.5,82.51,82.37,82.41,11909.0,69.8015,69.81,69.6915,69.7254,11909.0
2021-04-05 12:10:00,82.37,82.47,82.28,82.29,12770.0,69.6915,69.7761,69.6154,69.6238,12770.0
2021-04-05 12:15:00,82.35,82.51,82.28,82.31,10018.0,69.6746,69.81,69.6154,69.6408,10018.0
2021-04-05 12:20:00,82.3,82.32,82.23,82.28,18825.0,69.6323,69.6492,69.5731,69.6154,18825.0
2021-04-05 12:25:00,82.26,82.3,82.02,82.02,19082.0,69.5985,69.6323,69.3954,69.3954,19082.0
2021-04-05 12:30:00,82.03,82.09,81.87,81.94,25647.0,69.4039,69.4546,69.2685,69.3277,25647.0
2021-04-05 12:35:00,81.9,81.91,81.62,81.78,30341.0,69.2939,69.3023,69.057,69.1923,30341.0
2021-04-05 12:40:00,81.79,81.9,81.71,81.9,7280.0,69.2008,69.2939,69.1331,69.2939,7280.0
2021-04-05 12:45:00,81.81,81.89,81.76,81.81,12563.0,69.2177,69.2854,69.1754,69.2177,12563.0
2021-04-05 12:50:00,81.78,81.78,81.5,81.53,34161.0,69.1923,69.1923,68.9554,68.9808,34161.0
2021-04-05 12:55:00,81.52,81.52,81.28,81.28,19989.0,68.9724,68.9724,68.7693,68.7693,19989.0
2021-04-05 13:00:00,81.27,81.43,81.21,81.41,32851.0,68.7608,68.8962,68.7101,68.8793,32851.0
2021-04-05 13:05:00,81.36,81.46,81.3,81.37,15591.0,68.837,68.9216,68.7862,68.8454,15591.0
2021-04-05 13:10:00,81.37,81.37,81.18,81.26,25433.0,68.8454,68.8454,68.6847,68.7524,25433.0
2021-04-05 13:15:00,81.25,81.35,81.24,81.33,24997.0,68.7439,68.8285,68.7355,68.8116,24997.0
2021-04-05 13:20:00,81.33,81.58,81.33,81.55,18116.0,68.8116,69.0231,68.8116,68.9977,18116.0
2021-04-05 13:25:00,81.51,81.65,81.45,81.52,27943.0,68.9639,69.0823,68.9131,68.9724,27943.0
2021-04-05 13:30:00,81.49,81.88,81.49,81.81,16076.0,68.947,69.2769,68.947,69.2177,16076.0
2021-04-05 13:35:00,81.77,81.97,81.72,81.82,14872.0,69.1839,69.3531,69.1416,69.2262,14872.0
2021-04-05 13:40:00,81.84,81.91,81.68,81.86,19271.0,69.2431,69.3023,69.1077,69.26,19271.0
2021-04-05 13:45:00,81.9,81.97,81.8,81.9,19772.0,69.2939,69.3531,69.2093,69.2939,19772.0
2021-04-05 13:50:00,81.9,81.96,81.82,81.84,13157.0,69.2939,69.3446,69.2262,69.2431,13157.0
2021-04-05 13:55:00,81.81,81.89,81.8,81.84,11533.0,69.2177,69.2854,69.2093,69.2431,11533.0
2021-04-05 14:00:00,81.84,81.84,81.63,81.66,19224.0,69.2431,69.2431,69.0654,69.0908,19224.0
2021-04-05 14:05:00,81.62,81.73,81.57,81.64,14678.0,69.057,69.15,69.0147,69.0739,14678.0
2021-04-05 14:10:00,81.65,81.78,81.61,81.78,15339.0,69.0823,69.1923,69.0485,69.1923,15339.0
2021-04-05 14:15:00,81.81,81.89,81.73,81.89,8831.0,69.2177,69.2854,69.15,69.2854,8831.0
2021-04-05 14:20:00,81.94,81.98,81.85,81.92,9949.0,69.3277,69.3616,69.2516,69.3108,9949.0
2021-04-05 14:25:00,81.93,82.0,81.9,81.96,9984.0,69.3192,69.3785,69.2939,69.3446,9984.0
2021-04-05 14:30:00,81.97,82.03,81.85,82.02,13625.0,69.3531,69.4039,69.2516,69.3954,13625.0
2021-04-05 14:35:00,82.0,82.18,81.97,82.17,15472.0,69.3785,69.5308,69.3531,69.5223,15472.0
2021-04-05 14:40:00,82.18,82.23,82.1,82.1,22891.0,69.5308,69.5731,69.4631,69.4631,22891.0
2021-04-05 14:45:00,82.09,82.15,81.99,82.13,11670.0,69.4546,69.5054,69.37,69.4885,11670.0
2021-04-05 14:50:00,82.11,82.2,82.02,82.1,14588.0,69.4715,69.5477,69.3954,69.4631,14588.0
2021-04-05 14:55:00,82.1,82.12,81.97,81.97,9824.0,69.4631,69.48,69.3531,69.3531,9824.0
2021-04-05 15:00:00,81.99,82.13,81.99,82.03,15408.0,69.37,69.4885,69.37,69.4039,15408.0
2021-04-05 15:05:00,82.03,82.09,81.92,82.05,23257.0,69.4039,69.4546,69.3108,69.4208,23257.0
2021-04-05 15:10:00,82.04,82.17,81.93,81.99,64525.0,69.4123,69.5223,69.3192,69.37,64525.0
2021-04-05 15:15:00,81.98,82.11,81.96,82.0,17501.0,69.3616,69.4715,69.3446,69.3785,17501.0
2021-04-05 15:20:00,81.96,82.1,81.91,82.1,28263.0,69.3446,69.4631,69.3023,69.4631,28263.0
2021-04-05 15:25:00,82.1,82.12,81.96,82.02,25263.0,69.4631,69.48,69.3446,69.3954,25263.0
2021-04-05 15:30:00,82.01,82.13,81.9,81.9,24230.0,69.3869,69.4885,69.2939,69.2939,24230.0
2021-04-05 15:35:00,81.91,82.07,81.89,82.0,19396.0,69.3023,69.4377,69.2854,69.3785,19396.0
2021-04-05 15:40:00,81.98,82.13,81.89,82.11,27879.0,69.3616,69.4885,69.2854,69.4715,27879.0
2021-04-05 15:45:00,82.12,82.19,82.05,82.16,50456.0,69.48,69.5392,69.4208,69.5138,50456.0
2021-04-05 15:50:00,82.05,82.26,81.97,82.18,59240.0,69.4208,69.5985,69.3531,69.5308,59240.0
2021-04-05 15:55:00,82.2,82.21,81.97,82.04,159051.0,69.5477,69.5561,69.3531,69.4123,159051.0
2021-04-06 09:30:00,82.19,82.82,82.07,82.7,71896.0,69.5392,70.0723,69.4377,69.9707,71896.0
2021-04-06 09:35:00,82.73,82.92,82.36,82.37,27486.0,69.9961,70.1569,69.6831,69.6915,27486.0
2021-04-06 09:40:00,82.42,82.6,82.01,82.23,20172.0,69.7338,69.8861,69.3869,69.5731,20172.0
2021-04-06 09:45:00,82.29,82.39,82.01,82.25,22771.0,69.6238,69.7084,69.3869,69.59,22771.0
2021-04-06 09:50:00,82.34,82.49,82.15,82.19,13106.0,69.6661,69.7931,69.5054,69.5392,13106.0
2021-04-06 09:55:00,82.22,82.59,82.22,82.53,17746.0,69.5646,69.8777,69.5646,69.8269,17746.0
2021-04-06 10:00:00,82.48,82.8,82.4,82.8,18705.0,69.7846,70.0553,69.7169,70.0553,18705.0
2021-04-06 10:05:00,82.83,82.83,82.52,82.57,11453.0,70.0807,70.0807,69.8184,69.8607,11453.0
2021-04-06 10:10:00,82.57,82.6,82.37,82.48,8643.0,69.8607,69.8861,69.6915,69.7846,8643.0
2021-04-06 10:15:00,82.46,82.7,82.38,82.68,12199.0,69.7677,69.9707,69.7,69.9538,12199.0
2021-04-06 10:20:00,82.67,82.73,82.41,82.43,11951.0,69.9453,69.9961,69.7254,69.7423,11951.0
2021-04-06 10:25:00,82.47,82.49,82.25,82.27,10444.0,69.7761,69.7931,69.59,69.6069,10444.0
2021-04-06 10:30:00,82.3,82.37,82.13,82.28,13358.0,69.6323,69.6915,69.4885,69.6154,13358.0
2021-04-06 10:35:00,82.28,82.5,82.22,82.39,16002.0,69.6154,69.8015,69.5646,69.7084,16002.0
2021-04-06 10:40:00,82.39,82.44,82.17,82.2,23700.0,69.7084,69.7507,69.5223,69.5477,23700.0
2021-04-06 10:45:00,82.21,82.22,81.98,81.99,14662.0,69.5561,69.5646,69.3616,69.37,14662.0
2021-04-06 10:50:00,81.98,82.09,81.91,82.04,17698.0,69.3616,69.4546,69.3023,69.4123,17698.0
2021-04-06 10:55:00,82.04,82.06,81.83,81.89,12632.0,69.4123,69.4292,69.2346,69.2854,12632.0
2021-04-06 11:00:00,81.84,81.84,81.58,81.62,14387.0,69.2431,69.2431,69.0231,69.057,14387.0
2021-04-06 11:05:00,81.64,81.84,81.58,81.81,8994.0,69.0739,69.2431,69.0231,69.2177,8994.0
2021-04-06 11:10:00,81.79,81.79,81.45,81.5,19594.0,69.2008,69.2008,68.9131,68.9554,19594.0
2021-04-06 11:15:00,81.49,81.64,81.43,81.64,20490.0,68.947,69.0739,68.8962,69.0739,20490.0
2021-04-06 11:20:00,81.62,81.69,81.53,81.59,12081.0,69.057,69.1162,68.9808,69.0316,12081.0
2021-04-06 11:25:00,81.61,81.8,81.53,81.6,11876.0,69.0485,69.2093,68.9808,69.04,11876.0
2021-04-06 11:30:00,81.59,81.67,81.47,81.67,14416.0,69.0316,69.0993,68.9301,69.0993,14416.0
2021-04-06 11:35:00,81.64,81.7,81.57,81.61,11647.0,69.0739,69.1246,69.0147,69.0485,11647.0
2021-04-06 11:40:00,81.63,81.65,81.43,81.43,15472.0,69.0654,69.0823,68.8962,68.8962,15472.0
2021-04-06 11:45:00,81.42,81.51,81.37,81.5,11183.0,68.8877,68.9639,68.8454,68.9554,11183.0
2021-04-06 11:50:00,81.51,81.52,81.18,81.22,20056.0,68.9639,68.9724,68.6847,68.7185,20056.0
2021-04-06 11:55:00,81.29,81.42,81.26,81.27,16093.0,68.7778,68.8877,68.7524,68.7608,16093.0
2021-04-06 12:00:00,81.25,81.34,81.2,81.32,27340.0,68.7439,68.8201,68.7016,68.8031,27340.0
2021-04-06 12:05:00,81.31,81.36,81.19,81.22,9529.0,68.7947,68.837,68.6931,68.7185,9529.0
2021-04-06 12:10:00,81.2,81.29,81.05,81.06,9105.0,68.7016,68.7778,68.5747,68.5832,9105.0
2021-04-06 12:15:00,81.04,81.06,80.95,80.98,18061.0,68.5662,68.5832,68.4901,68.5155,18061.0
2021-04-06 12:20:00,80.96,81.16,80.95,81.13,13066.0,68.4986,68.6678,68.4901,68.6424,13066.0
2021-04-06 12:25:00,81.15,81.24,81.13,81.23,9103.0,68.6593,68.7355,68.6424,68.727,9103.0
2021-04-06 12:30:00,81.17,81.17,80.94,81.04,14343.0,68.6762,68.6762,68.4816,68.5662,14343.0
2021-04-06 12:35:00,81.04,81.1,80.91,80.92,11680.0,68.5662,68.617,68.4562,68.4647,11680.0
2021-04-06 12:40:00,80.9,80.9,80.65,80.65,60279.0,68.4478,68.4478,68.2363,68.2363,60279.0
2021-04-06 12:45:00,80.64,80.74,80.58,80.7,11406.0,68.2278,68.3124,68.177,68.2786,11406.0
2021-04-06 12:50:00,80.68,80.86,80.68,80.82,11110.0,68.2616,68.4139,68.2616,68.3801,11110.0
2021-04-06 12:55:00,80.82,80.99,80.81,80.97,13470.0,68.3801,68.5239,68.3716,68.507,13470.0
2021-04-06 13:00:00,81.0,81.06,80.86,81.05,12144.0,68.5324,68.5832,68.4139,68.5747,12144.0
2021-04-06 13:05:00,81.05,81.15,81.01,81.03,34477.0,68.5747,68.6593,68.5409,68.5578,34477.0
2021-04-06 13:10:00,80.98,81.04,80.79,80.79,15329.0,68.5155,68.5662,68.3547,68.3547,15329.0
2021-04-06 13:15:00,80.78,80.8,80.59,80.65,26446.0,68.3463,68.3632,68.1855,68.2363,26446.0
2021-04-06 13:20:00,80.68,80.79,80.66,80.68,7997.0,68.2616,68.3547,68.2447,68.2616,7997.0
2021-04-06 13:25:00,80.63,80.67,80.56,80.56,8308.0,68.2193,68.2532,68.1601,68.1601,8308.0
2021-04-06 13:30:00,80.58,80.68,80.52,80.62,17241.0,68.177,68.2616,68.1263,68.2109,17241.0
2021-04-06 13:35:00,80.58,80.73,80.57,80.69,8781.0,68.177,68.304,68.1686,68.2701,8781.0
2021-04-06 13:40:00,80.69,80.72,80.57,80.66,18780.0,68.2701,68.2955,68.1686,68.2447,18780.0
2021-04-06 13:45:00,80.63,80.7,80.54,80.65,10218.0,68.2193,68.2786,68.1432,68.2363,10218.0
2021-04-06 13:50:00,80.65,80.67,80.55,80.64,11048.0,68.2363,68.2532,68.1517,68.2278,11048.0
2021-04-06 13:55:00,80.63,80.76,80.63,80.72,8566.0,68.2193,68.3293,68.2193,68.2955,8566.0
2021-04-06 14:00:00,80.75,80.86,80.69,80.83,9256.0,68.3209,68.4139,68.2701,68.3886,9256.0
2021-04-06 14:05:00,80.84,80.84,80.66,80.7,7446.0,68.397,68.397,68.2447,68.2786,7446.0
2021-04-06 14:10:00,80.7,80.8,80.7,80.79,6761.0,68.2786,68.3632,68.2786,68.3547,6761.0
2021-04-06 14:15:00,80.81,80.89,80.73,80.76,6889.0,68.3716,68.4393,68.304,68.3293,6889.0
2021-04-06 14:20:00,80.76,80.82,80.73,80.77,3838.0,68.3293,68.3801,68.304,68.3378,3838.0
2021-04-06 14:25:00,80.76,80.87,80.72,80.84,10842.0,68.3293,68.4224,68.2955,68.397,10842.0
2021-04-06 14:30:00,80.81,80.97,80.75,80.88,9949.0,68.3716,68.507,68.3209,68.4309,9949.0
2021-04-06 14:35:00,80.88,80.91,80.7,80.71,13897.0,68.4309,68.4562,68.2786,68.287,13897.0
2021-04-06 14:40:00,80.7,80.77,80.67,80.74,16184.0,68.2786,68.3378,68.2532,68.3124,16184.0
2021-04-06 14:45:00,80.74,81.01,80.72,80.99,36699.0,68.3124,68.5409,68.2955,68.5239,36699.0
2021-04-06 14:50:00,80.99,81.06,80.97,80.97,31029.0,68.5239,68.5832,68.507,68.507,31029.0
2021-04-06 14:55:00,80.98,81.01,80.81,80.82,7758.0,68.5155,68.5409,68.3716,68.3801,7758.0
2021-04-06 15:00:00,80.8,80.94,80.8,80.94,14929.0,68.3632,68.4816,68.3632,68.4816,14929.0
2021-04-06 15:05:00,80.94,80.96,80.82,80.84,13399.0,68.4816,68.4986,68.3801,68.397,13399.0
2021-04-06 15:10:00,80.86,80.91,80.8,80.88,8235.0,68.4139,68.4562,68.3632,68.4309,8235.0
2021-04-06 15:15:00,80.89,80.93,80.8,80.92,11774.0,68.4393,68.4732,68.3632,68.4647,11774.0
2021-04-06 15:20:00,80.91,81.02,80.85,80.89,15516.0,68.4562,68.5493,68.4055,68.4393,15516.0
2021-04-06 15:25:00,80.88,80.97,80.84,80.96,42107.0,68.4309,68.507,68.397,68.4986,42107.0
2021-04-06 15:30:00,81.0,81.06,80.9,80.98,59719.0,68.5324,68.5832,68.4478,68.5155,59719.0
2021-04-06 15:35:00,80.95,81.13,80.89,81.08,20281.0,68.4901,68.6424,68.4393,68.6001,20281.0
2021-04-06 15:40:00,81.1,81.1,80.98,81.0,45993.0,68.617,68.617,68.5155,68.5324,45993.0
2021-04-06 15:45:00,81.03,81.22,81.02,81.14,24863.0,68.5578,68.7185,68.5493,68.6508,24863.0
2021-04-06 15:50:00,81.08,81.2,81.04,81.06,127573.0,68.6001,68.7016,68.5662,68.5832,127573.0
2021-04-06 15:55:00,81.05,81.09,80.79,80.81,238365.0,68.5747,68.6085,68.3547,68.3716,238365.0
2021-04-07 09:30:00,80.87,80.93,80.53,80.75,48312.0,68.4224,68.4732,68.1347,68.3209,48312.0
2021-04-07 09:35:00,80.74,80.94,80.6,80.7,17400.0,68.3124,68.4816,68.194,68.2786,17400.0
2021-04-07 09:40:00,80.74,80.74,80.35,80.52,17337.0,68.3124,68.3124,67.9824,68.1263,17337.0
2021-04-07 09:45:00,80.52,80.52,80.14,80.21,22676.0,68.1263,68.1263,67.8048,67.864,22676.0
2021-04-07 09:50:00,80.21,80.27,80.08,80.21,27995.0,67.864,67.9148,67.754,67.864,27995.0
2021-04-07 09:55:00,80.23,80.38,80.15,80.19,12323.0,67.8809,68.0078,67.8132,67.8471,12323.0
2021-04-07 10:00:00,80.16,80.16,79.87,79.96,20595.0,67.8217,67.8217,67.5763,67.6525,20595.0
2021-04-07 10:05:00,79.95,79.97,79.67,79.8,62740.0,67.644,67.6609,67.4071,67.5171,62740.0
2021-04-07 10:10:00,79.81,79.86,79.67,79.79,37637.0,67.5256,67.5679,67.4071,67.5086,37637.0
2021-04-07 10:15:00,79.76,79.84,79.62,79.74,33900.0,67.4833,67.5509,67.3648,67.4663,33900.0
2021-04-07 10:20:00,79.76,79.86,79.64,79.67,66376.0,67.4833,67.5679,67.3817,67.4071,66376.0
2021-04-07 10:25:00,79.65,79.65,79.33,79.49,69929.0,67.3902,67.3902,67.1194,67.2548,69929.0
2021-04-07 10:30:00,79.42,79.45,79.26,79.3,49693.0,67.1956,67.221,67.0602,67.0941,49693.0
2021-04-07 10:35:00,79.3,79.47,79.11,79.23,47176.0,67.0941,67.2379,66.9333,67.0348,47176.0
2021-04-07 10:40:00,79.23,79.5,79.15,79.42,44698.0,67.0348,67.2633,66.9671,67.1956,44698.0
2021-04-07 10:45:00,79.4,79.59,79.39,79.44,33601.0,67.1787,67.3394,67.1702,67.2125,33601.0
2021-04-07 10:50:00,79.42,79.63,79.35,79.59,21563.0,67.1956,67.3733,67.1364,67.3394,21563.0
2021-04-07 10:55:00,79.59,79.6,79.36,79.49,25651.0,67.3394,67.3479,67.1448,67.2548,25651.0
2021-04-07 11:00:00,79.45,79.48,79.25,79.48,19688.0,67.221,67.2464,67.0518,67.2464,19688.0
2021-04-07 11:05:00,79.43,79.44,79.27,79.34,13870.0,67.204,67.2125,67.0687,67.1279,13870.0
2021-04-07 11:10:00,79.35,79.63,79.35,79.57,11683.0,67.1364,67.3733,67.1364,67.3225,11683.0
2021-04-07 11:15:00,79.56,79.6,79.39,79.4,11190.0,67.314,67.3479,67.1702,67.1787,11190.0
2021-04-07 11:20:00,79.38,79.62,79.35,79.57,11286.0,67.1617,67.3648,67.1364,67.3225,11286.0
2021-04-07 11:25:00,79.53,79.74,79.51,79.74,12923.0,67.2887,67.4663,67.2717,67.4663,12923.0
2021-04-07 11:30:00,79.73,79.76,79.59,79.63,20036.0,67.4579,67.4833,67.3394,67.3733,20036.0
2021-04-07 11:35:00,79.63,79.63,79.43,79.43,14394.0,67.3733,67.3733,67.204,67.204,14394.0
2021-04-07 11:40:00,79.5,79.7,79.38,79.7,21496.0,67.2633,67.4325,67.1617,67.4325,21496.0
2021-04-07 11:45:00,79.69,79.74,79.54,79.59,11737.0,67.424,67.4663,67.2971,67.3394,11737.0
2021-04-07 11:50:00,79.59,79.6,79.45,79.47,9419.0,67.3394,67.3479,67.221,67.2379,9419.0
2021-04-07 11:55:00,79.47,79.49,79.37,79.49,4326.0,67.2379,67.2548,67.1533,67.2548,4326.0
2021-04-07 12:00:00,79.4,79.53,79.38,79.52,4074.0,67.1787,67.2887,67.1617,67.2802,4074.0
2021-04-07 12:05:00,79.48,79.5,79.4,79.42,5550.0,67.2464,67.2633,67.1787,67.1956,5550.0
2021-04-07 12:10:00,79.41,79.46,79.37,79.41,12504.0,67.1871,67.2294,67.1533,67.1871,12504.0
2021-04-07 12:15:00,79.42,79.42,79.25,79.32,23133.0,67.1956,67.1956,67.0518,67.111,23133.0
2021-04-07 12:20:00,79.34,79.37,79.21,79.26,29862.0,67.1279,67.1533,67.0179,67.0602,29862.0
2021-04-07 12:25:00,79.26,79.31,79.22,79.24,12313.0,67.0602,67.1025,67.0264,67.0433,12313.0
2021-04-07 12:30:00,79.23,79.4,79.22,79.37,14651.0,67.0348,67.1787,67.0264,67.1533,14651.0
2021-04-07 12:35:00,79.37,79.57,79.36,79.57,18435.0,67.1533,67.3225,67.1448,67.3225,18435.0
2021-04-07 12:40:00,79.56,79.64,79.49,79.51,15252.0,67.314,67.3817,67.2548,67.2717,15252.0
2021-04-07 12:45:00,79.52,79.59,79.5,79.58,9902.0,67.2802,67.3394,67.2633,67.331,9902.0
2021-04-07 12:50:00,79.59,79.74,79.59,79.74,11438.0,67.3394,67.4663,67.3394,67.4663,11438.0
2021-04-07 12:55:00,79.81,80.05,79.72,80.02,10523.0,67.5256,67.7286,67.4494,67.7032,10523.0
2021-04-07 13:00:00,80.05,80.23,80.03,80.23,22488.0,67.7286,67.8809,67.7117,67.8809,22488.0
2021-04-07 13:05:00,80.21,80.23,80.06,80.1,8753.0,67.864,67.8809,67.7371,67.7709,8753.0
2021-04-07 13:10:00,80.08,80.12,80.04,80.05,7426.0,67.754,67.7878,67.7202,67.7286,7426.0
2021-04-07 13:15:00,80.03,80.1,79.96,79.97,12018.0,67.7117,67.7709,67.6525,67.6609,12018.0
2021-04-07 13:20:00,79.95,80.08,79.93,80.03,10735.0,67.644,67.754,67.6271,67.7117,10735.0
2021-04-07 13:25:00,80.02,80.15,80.02,80.14,8027.0,67.7032,67.8132,67.7032,67.8048,8027.0
2021-04-07 13:30:00,80.15,80.15,80.03,80.1,12273.0,67.8132,67.8132,67.7117,67.7709,12273.0
2021-04-07 13:35:00,80.08,80.17,80.03,80.15,10317.0,67.754,67.8301,67.7117,67.8132,10317.0
2021-04-07 13:40:00,80.16,80.26,80.14,80.26,9850.0,67.8217,67.9063,67.8048,67.9063,9850.0
2021-04-07 13:45:00,80.25,80.37,80.19,80.31,13583.0,67.8978,67.9994,67.8471,67.9486,13583.0
2021-04-07 13:50:00,80.29,80.31,80.16,80.25,11876.0,67.9317,67.9486,67.8217,67.8978,11876.0
2021-04-07 13:55:00,80.31,80.32,80.19,80.22,7294.0,67.9486,67.9571,67.8471,67.8725,7294.0
2021-04-07 14:00:00,80.2,80.22,80.1,80.17,10225.0,67.8555,67.8725,67.7709,67.8301,10225.0
2021-04-07 14:05:00,80.14,80.26,80.12,80.24,20526.0,67.8048,67.9063,67.7878,67.8894,20526.0
2021-04-07 14:10:00,80.26,80.32,80.19,80.22,9473.0,67.9063,67.9571,67.8471,67.8725,9473.0
2021-04-07 14:15:00,80.2,80.2,79.92,79.92,13833.0,67.8555,67.8555,67.6186,67.6186,13833.0
2021-04-07 14:20:00,79.92,80.06,79.9,80.03,16026.0,67.6186,67.7371,67.6017,67.7117,16026.0
2021-04-07 14:25:00,80.02,80.13,80.0,80.03,36524.0,67.7032,67.7963,67.6863,67.7117,36524.0
2021-04-07 14:30:00,80.03,80.26,80.01,80.18,42365.0,67.7117,67.9063,67.6948,67.8386,42365.0
2021-04-07 14:35:00,80.17,80.22,80.06,80.22,47485.0,67.8301,67.8725,67.7371,67.8725,47485.0
2021-04-07 14:40:00,80.23,80.26,80.14,80.19,28317.0,67.8809,67.9063,67.8048,67.8471,28317.0
2021-04-07 14:45:00,80.18,80.32,80.18,80.32,22063.0,67.8386,67.9571,67.8386,67.9571,22063.0
2021-04-07 14:50:00,80.34,80.35,80.16,80.18,13575.0,67.974,67.9824,67.8217,67.8386,13575.0
2021-04-07 14:55:00,80.18,80.25,80.14,80.18,23201.0,67.8386,67.8978,67.8048,67.8386,23201.0
2021-04-07 15:00:00,80.19,80.2,80.05,80.12,10381.0,67.8471,67.8555,67.7286,67.7878,10381.0
2021-04-07 15:05:00,80.11,80.14,80.04,80.14,16577.0,67.7794,67.8048,67.7202,67.8048,16577.0
2021-04-07 15:10:00,80.12,80.13,80.01,80.04,8404.0,67.7878,67.7963,67.6948,67.7202,8404.0
2021-04-07 15:15:00,80.03,80.04,79.87,79.9,11161.0,67.7117,67.7202,67.5763,67.6017,11161.0
2021-04-07 15:20:00,79.89,79.95,79.81,79.87,8840.0,67.5932,67.644,67.5256,67.5763,8840.0
2021-04-07 15:25:00,79.88,79.91,79.82,79.88,16984.0,67.5848,67.6102,67.534,67.5848,16984.0
2021-04-07 15:30:00,79.87,79.9,79.76,79.78,28804.0,67.5763,67.6017,67.4833,67.5002,28804.0
2021-04-07 15:35:00,79.77,79.81,79.64,79.8,17048.0,67.4917,67.5256,67.3817,67.5171,17048.0
2021-04-07 15:40:00,79.79,79.8,79.63,79.7,25958.0,67.5086,67.5171,67.3733,67.4325,25958.0
2021-04-07 15:45:00,79.69,79.78,79.67,79.75,28680.0,67.424,67.5002,67.4071,67.4748,28680.0
2021-04-07 15:50:00,79.75,79.76,79.68,79.71,57633.0,67.4748,67.4833,67.4156,67.441,57633.0
2021-04-07 15:55:00,79.72,80.05,79.71,80.0,179265.0,67.4494,67.7286,67.441,67.6863,179265.0
2021-04-08 09:30:00,78.96,79.17,78.34,78.34,76786.0,66.8064,66.9841,66.2818,66.2818,76786.0
2021-04-08 09:35:00,78.42,78.57,78.24,78.25,28805.0,66.3495,66.4764,66.1972,66.2057,28805.0
2021-04-08 09:40:00,78.25,78.37,78.04,78.11,27282.0,66.2057,66.3072,66.028,66.0872,27282.0
2021-04-08 09:45:00,78.11,78.12,77.74,77.88,32755.0,66.0872,66.0957,65.7742,65.8926,32755.0
2021-04-08 09:50:00,77.87,78.14,77.68,78.06,25349.0,65.8842,66.1126,65.7234,66.0449,25349.0
2021-04-08 09:55:00,78.1,78.21,77.77,78.21,20171.0,66.0788,66.1718,65.7996,66.1718,20171.0
2021-04-08 10:00:00,78.24,78.27,77.85,77.85,15573.0,66.1972,66.2226,65.8672,65.8672,15573.0
2021-04-08 10:05:00,77.86,77.87,77.7,77.77,38450.0,65.8757,65.8842,65.7403,65.7996,38450.0
2021-04-08 10:10:00,77.75,77.88,77.66,77.85,28039.0,65.7826,65.8926,65.7065,65.8672,28039.0
2021-04-08 10:15:00,77.8,77.92,77.69,77.9,20954.0,65.8249,65.9265,65.7319,65.9095,20954.0
2021-04-08 10:20:00,77.91,78.24,77.9,78.2,28262.0,65.918,66.1972,65.9095,66.1634,28262.0
2021-04-08 10:25:00,78.27,78.44,78.23,78.41,15613.0,66.2226,66.3664,66.1888,66.341,15613.0
2021-04-08 10:30:00,78.43,78.47,78.34,78.39,16261.0,66.358,66.3918,66.2818,66.3241,16261.0
2021-04-08 10:35:00,78.39,78.39,78.26,78.27,13465.0,66.3241,66.3241,66.2141,66.2226,13465.0
2021-04-08 10:40:00,78.26,78.39,78.22,78.32,21480.0,66.2141,66.3241,66.1803,66.2649,21480.0
2021-04-08 10:45:00,78.33,78.55,78.28,78.29,25390.0,66.2734,66.4595,66.2311,66.2395,25390.0
2021-04-08 10:50:00,78.27,78.34,78.01,78.14,22527.0,66.2226,66.2818,66.0026,66.1126,22527.0
2021-04-08 10:55:00,78.14,78.17,77.96,78.04,18491.0,66.1126,66.138,65.9603,66.028,18491.0
2021-04-08 11:00:00,78.05,78.34,78.05,78.26,13292.0,66.0365,66.2818,66.0365,66.2141,13292.0
2021-04-08 11:05:00,78.25,78.34,78.15,78.34,19899.0,66.2057,66.2818,66.1211,66.2818,19899.0
2021-04-08 11:10:00,78.34,78.54,78.32,78.44,13292.0,66.2818,66.451,66.2649,66.3664,13292.0
2021-04-08 11:15:00,78.47,78.58,78.39,78.41,29875.0,66.3918,66.4849,66.3241,66.341,29875.0
2021-04-08 11:20:00,78.43,78.43,78.26,78.27,19510.0,66.358,66.358,66.2141,66.2226,19510.0
2021-04-08 11:25:00,78.29,78.37,78.17,78.25,15559.0,66.2395,66.3072,66.138,66.2057,15559.0
2021-04-08 11:30:00,78.28,78.5,78.25,78.49,11921.0,66.2311,66.4172,66.2057,66.4087,11921.0
2021-04-08 11:35:00,78.49,78.66,78.47,78.66,13029.0,66.4087,66.5526,66.3918,66.5526,13029.0
2021-04-08 11:40:00,78.64,78.72,78.61,78.61,11528.0,66.5356,66.6033,66.5103,66.5103,11528.0
2021-04-08 11:45:00,78.63,78.7,78.57,78.57,11222.0,66.5272,66.5864,66.4764,66.4764,11222.0
2021-04-08 11:50:00,78.57,78.75,78.56,78.75,9621.0,66.4764,66.6287,66.468,66.6287,9621.0
2021-04-08 11:55:00,78.73,78.76,78.55,78.6,14233.0,66.6118,66.6372,66.4595,66.5018,14233.0
2021-04-08 12:00:00,78.58,78.74,78.56,78.58,10074.0,66.4849,66.6203,66.468,66.4849,10074.0
2021-04-08 12:05:00,78.59,78.81,78.59,78.76,19707.0,66.4933,66.6795,66.4933,66.6372,19707.0
2021-04-08 12:10:00,78.74,78.86,78.71,78.83,7872.0,66.6203,66.7218,66.5949,66.6964,7872.0
2021-04-08 12:15:00,78.88,78.96,78.83,78.93,11563.0,66.7387,66.8064,66.6964,66.781,11563.0
2021-04-08 12:20:00,78.92,79.0,78.92,78.97,13594.0,66.7725,66.8402,66.7725,66.8149,13594.0
2021-04-08 12:25:00,78.96,79.03,78.79,78.82,14032.0,66.8064,66.8656,66.6626,66.6879,14032.0
2021-04-08 12:30:00,78.83,79.04,78.82,79.03,21357.0,66.6964,66.8741,66.6879,66.8656,21357.0
2021-04-08 12:35:00,79.03,79.09,78.85,78.89,22972.0,66.8656,66.9164,66.7133,66.7472,22972.0
2021-04-08 12:40:00,78.87,78.98,78.87,78.94,4680.0,66.7302,66.8233,66.7302,66.7895,4680.0
2021-04-08 12:45:00,78.93,78.93,78.86,78.91,8914.0,66.781,66.781,66.7218,66.7641,8914.0
2021-04-08 12:50:00,78.92,78.94,78.74,78.8,18855.0,66.7725,66.7895,66.6203,66.671,18855.0
2021-04-08 12:55:00,78.81,78.86,78.69,78.71,12272.0,66.6795,66.7218,66.578,66.5949,12272.0
2021-04-08 13:00:00,78.76,78.84,78.58,78.61,19222.0,66.6372,66.7049,66.4849,66.5103,19222.0
2021-04-08 13:05:00,78.6,78.75,78.57,78.75,20795.0,66.5018,66.6287,66.4764,66.6287,20795.0
2021-04-08 13:10:00,78.73,78.78,78.69,78.72,8268.0,66.6118,66.6541,66.578,66.6033,8268.0
2021-04-08 13:15:00,78.73,78.84,78.72,78.79,12143.0,66.6118,66.7049,66.6033,66.6626,12143.0
2021-04-08 13:20:00,78.78,78.81,78.72,78.72,7652.0,66.6541,66.6795,66.6033,66.6033,7652.0
2021-04-08 13:25:00,78.72,78.82,78.69,78.7,12870.0,66.6033,66.6879,66.578,66.5864,12870.0
2021-04-08 13:30:00,78.72,78.72,78.58,78.62,13572.0,66.6033,66.6033,66.4849,66.5187,13572.0
2021-04-08 13:35:00,78.61,78.61,78.36,78.44,30080.0,66.5103,66.5103,66.2987,66.3664,30080.0
2021-04-08 13:40:00,78.43,78.53,78.36,78.46,11706.0,66.358,66.4426,66.2987,66.3834,11706.0
2021-04-08 13:45:00,78.46,78.52,78.4,78.48,14908.0,66.3834,66.4341,66.3326,66.4003,14908.0
2021-04-08 13:50:00,78.49,78.52,78.41,78.41,10810.0,66.4087,66.4341,66.341,66.341,10810.0
2021-04-08 13:55:00,78.39,78.49,78.39,78.45,6841.0,66.3241,66.4087,66.3241,66.3749,6841.0
2021-04-08 14:00:00,78.44,78.52,78.41,78.51,10994.0,66.3664,66.4341,66.341,66.4257,10994.0
2021-04-08 14:05:00,78.5,78.52,78.42,78.52,9462.0,66.4172,66.4341,66.3495,66.4341,9462.0
2021-04-08 14:10:00,78.51,78.51,78.39,78.39,10386.0,66.4257,66.4257,66.3241,66.3241,10386.0
2021-04-08 14:15:00,78.39,78.43,78.35,78.39,11528.0,66.3241,66.358,66.2903,66.3241,11528.0
2021-04-08 14:20:00,78.39,78.39,78.27,78.33,25314.0,66.3241,66.3241,66.2226,66.2734,25314.0
2021-04-08 14:25:00,78.31,78.4,78.28,78.4,15269.0,66.2564,66.3326,66.2311,66.3326,15269.0
2021-04-08 14:30:00,78.39,78.46,78.34,78.41,12310.0,66.3241,66.3834,66.2818,66.341,12310.0
2021-04-08 14:35:00,78.4,78.48,78.35,78.48,11061.0,66.3326,66.4003,66.2903,66.4003,11061.0
2021-04-08 14:40:00,78.46,78.54,78.44,78.5,12548.0,66.3834,66.451,66.3664,66.4172,12548.0
2021-04-08 14:45:00,78.49,78.55,78.43,78.55,9689.0,66.4087,66.4595,66.358,66.4595,9689.0
2021-04-08 14:50:00,78.55,78.59,78.5,78.57,25894.0,66.4595,66.4933,66.4172,66.4764,25894.0
2021-04-08 14:55:00,78.58,78.61,78.54,78.59,10010.0,66.4849,66.5103,66.451,66.4933,10010.0
2021-04-08 15:00:00,78.58,78.7,78.58,78.61,29585.0,66.4849,66.5864,66.4849,66.5103,29585.0
2021-04-08 15:05:00,78.59,78.63,78.45,78.54,14881.0,66.4933,66.5272,66.3749,66.451,14881.0
2021-04-08 15:10:00,78.55,78.6,78.52,78.59,16436.0,66.4595,66.5018,66.4341,66.4933,16436.0
2021-04-08 15:15:00,78.59,78.72,78.55,78.7,24118.0,66.4933,66.6033,66.4595,66.5864,24118.0
2021-04-08 15:20:00,78.7,78.75,78.65,78.72,20782.0,66.5864,66.6287,66.5441,66.6033,20782.0
2021-04-08 15:25:00,78.72,78.8,78.68,78.75,23760.0,66.6033,66.671,66.5695,66.6287,23760.0
2021-04-08 15:30:00,78.75,78.78,78.59,78.59,26762.0,66.6287,66.6541,66.4933,66.4933,26762.0
2021-04-08 15:35:00,78.58,78.58,78.34,78.36,56793.0,66.4849,66.4849,66.2818,66.2987,56793.0
2021-04-08 15:40:00,78.36,78.37,78.23,78.24,55316.0,66.2987,66.3072,66.1888,66.1972,55316.0
2021-04-08 15:45:00,78.24,78.54,78.21,78.53,37103.0,66.1972,66.451,66.1718,66.4426,37103.0
2021-04-08 15:50:00,78.52,78.57,78.29,78.48,100911.0,66.4341,66.4764,66.2395,66.4003,100911.0
2021-04-08 15:55:00,78.48,78.6,78.41,78.44,211775.0,66.4003,66.5018,66.341,66.3664,211775.0
2021-04-09 09:30:00,78.52,78.63,78.1,78.63,44102.0,66.4341,66.5272,66.0788,66.5272,44102.0
2021-04-09 09:35:00,78.72,79.6,78.62,79.53,80125.0,66.6033,67.3479,66.5187,67.2887,80125.0
2021-04-09 09:40:00,79.52,79.94,79.38,79.56,91043.0,67.2802,67.6356,67.1617,67.314,91043.0
2021-04-09 09:45:00,79.48,80.19,79.47,80.14,61300.0,67.2464,67.8471,67.2379,67.8048,61300.0
2021-04-09 09:50:00,80.16,80.62,80.14,80.61,96216.0,67.8217,68.2109,67.8048,68.2024,96216.0
2021-04-09 09:55:00,80.58,80.63,80.3,80.58,45549.0,68.177,68.2193,67.9401,68.177,45549.0
2021-04-09 10:00:00,80.56,80.59,79.94,80.02,22603.0,68.1601,68.1855,67.6356,67.7032,22603.0
2021-04-09 10:05:00,80.03,80.06,79.44,79.45,19073.0,67.7117,67.7371,67.2125,67.221,19073.0
2021-04-09 10:10:00,79.44,79.57,79.26,79.41,45086.0,67.2125,67.3225,67.0602,67.1871,45086.0
2021-04-09 10:15:00,79.41,79.72,79.38,79.47,30090.0,67.1871,67.4494,67.1617,67.2379,30090.0
2021-04-09 10:20:00,79.47,79.81,79.45,79.81,17027.0,67.2379,67.5256,67.221,67.5256,17027.0
2021-04-09 10:25:00,79.74,79.78,79.44,79.53,31123.0,67.4663,67.5002,67.2125,67.2887,31123.0
2021-04-09 10:30:00,79.52,79.76,79.48,79.63,30621.0,67.2802,67.4833,67.2464,67.3733,30621.0
2021-04-09 10:35:00,79.63,79.8,79.6,79.66,35159.0,67.3733,67.5171,67.3479,67.3986,35159.0
2021-04-09 10:40:00,79.66,79.81,79.6,79.67,30917.0,67.3986,67.5256,67.3479,67.4071,30917.0
2021-04-09 10:45:00,79.69,79.89,79.65,79.81,22089.0,67.424,67.5932,67.3902,67.5256,22089.0
2021-04-09 10:50:00,79.78,79.9,79.74,79.8,11985.0,67.5002,67.6017,67.4663,67.5171,11985.0
2021-04-09 10:55:00,79.8,79.84,79.65,79.78,17682.0,67.5171,67.5509,67.3902,67.5002,17682.0
2021-04-09 11:00:00,79.81,79.91,79.72,79.82,10239.0,67.5256,67.6102,67.4494,67.534,10239.0
2021-04-09 11:05:00,79.8,79.81,79.67,79.69,18342.0,67.5171,67.5256,67.4071,67.424,18342.0
2021-04-09 11:10:00,79.71,79.95,79.7,79.82,12259.0,67.441,67.644,67.4325,67.534,12259.0
2021-04-09 11:15:00,79.86,79.89,79.69,79.72,11426.0,67.5679,67.5932,67.424,67.4494,11426.0
2021-04-09 11:20:00,79.71,79.73,79.6,79.61,41003.0,67.441,67.4579,67.3479,67.3563,41003.0
2021-04-09 11:25:00,79.6,79.7,79.47,79.53,46530.0,67.3479,67.4325,67.2379,67.2887,46530.0
2021-04-09 11:30:00,79.56,79.68,79.33,79.41,12926.0,67.314,67.4156,67.1194,67.1871,12926.0
2021-04-09 11:35:00,79.38,79.44,79.33,79.37,10928.0,67.1617,67.2125,67.1194,67.1533,10928.0
2021-04-09 11:40:00,79.33,79.33,79.2,79.32,18842.0,67.1194,67.1194,67.0095,67.111,18842.0
2021-04-09 11:45:00,79.31,79.37,79.28,79.37,10860.0,67.1025,67.1533,67.0771,67.1533,10860.0
2021-04-09 11:50:00,79.37,79.38,79.22,79.31,9267.0,67.1533,67.1617,67.0264,67.1025,9267.0
2021-04-09 11:55:00,79.3,79.31,79.06,79.09,12012.0,67.0941,67.1025,66.891,66.9164,12012.0
2021-04-09 12:00:00,79.08,79.08,78.9,78.9,21807.0,66.9079,66.9079,66.7556,66.7556,21807.0
2021-04-09 12:05:00,78.89,78.95,78.78,78.84,6919.0,66.7472,66.7979,66.6541,66.7049,6919.0
2021-04-09 12:10:00,78.83,78.83,78.77,78.77,7107.0,66.6964,66.6964,66.6456,66.6456,7107.0
2021-04-09 12:15:00,78.77,78.88,78.76,78.88,8915.0,66.6456,66.7387,66.6372,66.7387,8915.0
2021-04-09 12:20:00,78.84,78.88,78.69,78.7,8090.0,66.7049,66.7387,66.578,66.5864,8090.0
2021-04-09 12:25:00,78.67,78.81,78.66,78.79,9804.0,66.561,66.6795,66.5526,66.6626,9804.0
2021-04-09 12:30:00,78.77,78.82,78.73,78.74,6609.0,66.6456,66.6879,66.6118,66.6203,6609.0
2021-04-09 12:35:00,78.72,78.88,78.72,78.8,8652.0,66.6033,66.7387,66.6033,66.671,8652.0
2021-04-09 12:40:00,78.79,79.01,78.78,78.99,8074.0,66.6626,66.8487,66.6541,66.8318,8074.0
2021-04-09 12:45:00,78.95,79.04,78.88,78.92,11957.0,66.7979,66.8741,66.7387,66.7725,11957.0
2021-04-09 12:50:00,78.91,78.97,78.86,78.9,9219.0,66.7641,66.8149,66.7218,66.7556,9219.0
2021-04-09 12:55:00,78.9,78.98,78.87,78.94,9088.0,66.7556,66.8233,66.7302,66.7895,9088.0
2021-04-09 13:00:00,78.94,79.01,78.92,78.95,11609.0,66.7895,66.8487,66.7725,66.7979,11609.0
2021-04-09 13:05:00,78.95,78.97,78.83,78.92,7428.0,66.7979,66.8149,66.6964,66.7725,7428.0
2021-04-09 13:10:00,78.92,78.94,78.81,78.86,6159.0,66.7725,66.7895,66.6795,66.7218,6159.0
2021-04-09 13:15:00,78.85,78.85,78.68,78.7,12536.0,66.7133,66.7133,66.5695,66.5864,12536.0
2021-04-09 13:20:00,78.67,78.72,78.63,78.68,16043.0,66.561,66.6033,66.5272,66.5695,16043.0
2021-04-09 13:25:00,78.69,78.78,78.65,78.69,26925.0,66.578,66.6541,66.5441,66.578,26925.0
2021-04-09 13:30:00,78.71,78.71,78.49,78.5,25436.0,66.5949,66.5949,66.4087,66.4172,25436.0
2021-04-09 13:35:00,78.51,78.62,78.51,78.56,14820.0,66.4257,66.5187,66.4257,66.468,14820.0
2021-04-09 13:40:00,78.56,78.56,78.42,78.45,38381.0,66.468,66.468,66.3495,66.3749,38381.0
2021-04-09 13:45:00,78.42,78.55,78.37,78.39,69780.0,66.3495,66.4595,66.3072,66.3241,69780.0
2021-04-09 13:50:00,78.4,78.55,78.34,78.54,8048.0,66.3326,66.4595,66.2818,66.451,8048.0
2021-04-09 13:55:00,78.51,78.53,78.37,78.4,13418.0,66.4257,66.4426,66.3072,66.3326,13418.0
2021-04-09 14:00:00,78.39,78.42,78.37,78.41,12958.0,66.3241,66.3495,66.3072,66.341,12958.0
2021-04-09 14:05:00,78.41,78.53,78.36,78.53,21177.0,66.341,66.4426,66.2987,66.4426,21177.0
2021-04-09 14:10:00,78.52,78.55,78.49,78.53,14962.0,66.4341,66.4595,66.4087,66.4426,14962.0
2021-04-09 14:15:00,78.53,78.75,78.52,78.73,29978.0,66.4426,66.6287,66.4341,66.6118,29978.0
2021-04-09 14:20:00,78.72,79.02,78.72,79.02,19247.0,66.6033,66.8572,66.6033,66.8572,19247.0
2021-04-09 14:25:00,79.03,79.17,78.97,79.13,18809.0,66.8656,66.9841,66.8149,66.9502,18809.0
2021-04-09 14:30:00,79.15,79.18,79.08,79.09,28436.0,66.9671,66.9925,66.9079,66.9164,28436.0
2021-04-09 14:35:00,79.1,79.22,79.06,79.2,15469.0,66.9248,67.0264,66.891,67.0095,15469.0
2021-04-09 14:40:00,79.2,79.25,79.15,79.18,22839.0,67.0095,67.0518,66.9671,66.9925,22839.0
2021-04-09 14:45:00,79.19,79.19,79.02,79.05,14219.0,67.001,67.001,66.8572,66.8825,14219.0
2021-04-09 14:50:00,79.05,79.08,79.0,79.0,12381.0,66.8825,66.9079,66.8402,66.8402,12381.0
2021-04-09 14:55:00,79.01,79.04,78.88,79.0,12786.0,66.8487,66.8741,66.7387,66.8402,12786.0
2021-04-09 15:00:00,79.01,79.17,79.01,79.07,16327.0,66.8487,66.9841,66.8487,66.8995,16327.0
2021-04-09 15:05:00,79.08,79.09,78.94,78.94,15231.0,66.9079,66.9164,66.7895,66.7895,15231.0
2021-04-09 15:10:00,78.94,78.95,78.8,78.84,41066.0,66.7895,66.7979,66.671,66.7049,41066.0
2021-04-09 15:15:00,78.83,78.88,78.77,78.88,32939.0,66.6964,66.7387,66.6456,66.7387,32939.0
2021-04-09 15:20:00,78.88,78.91,78.83,78.91,34715.0,66.7387,66.7641,66.6964,66.7641,34715.0
2021-04-09 15:25:00,78.91,79.13,78.9,79.03,23951.0,66.7641,66.9502,66.7556,66.8656,23951.0
2021-04-09 15:30:00,79.05,79.1,78.94,78.98,21950.0,66.8825,66.9248,66.7895,66.8233,21950.0
2021-04-09 15:35:00,78.98,79.03,78.79,78.82,31793.0,66.8233,66.8656,66.6626,66.6879,31793.0
2021-04-09 15:40:00,78.83,78.85,78.69,78.69,30492.0,66.6964,66.7133,66.578,66.578,30492.0
2021-04-09 15:45:00,78.69,78.79,78.61,78.71,67627.0,66.578,66.6626,66.5103,66.5949,67627.0
2021-04-09 15:50:00,78.72,78.89,78.7,78.81,91709.0,66.6033,66.7472,66.5864,66.6795,91709.0
2021-04-09 15:55:00,78.81,79.03,78.75,79.02,230052.0,66.6795,66.8656,66.6287,66.8572,230052.0
2021-04-12 09:30:00,79.66,80.1,79.52,80.06,55457.0,67.3986,67.7709,67.2802,67.7371,55457.0
2021-04-12 09:35:00,80.1,80.37,79.72,79.87,14720.0,67.7709,67.9994,67.4494,67.5763,14720.0
2021-04-12 09:40:00,79.81,79.85,79.55,79.65,15203.0,67.5256,67.5594,67.3056,67.3902,15203.0
2021-04-12 09:45:00,79.66,79.77,79.43,79.47,15496.0,67.3986,67.4917,67.204,67.2379,15496.0
2021-04-12 09:50:00,79.48,79.71,79.41,79.53,10192.0,67.2464,67.441,67.1871,67.2887,10192.0
2021-04-12 09:55:00,79.53,79.56,79.36,79.39,12574.0,67.2887,67.314,67.1448,67.1702,12574.0
2021-04-12 10:00:00,79.37,79.47,79.2,79.42,25998.0,67.1533,67.2379,67.0095,67.1956,25998.0
2021-04-12 10:05:00,79.39,79.4,79.24,79.31,17932.0,67.1702,67.1787,67.0433,67.1025,17932.0
2021-04-12 10:10:00,79.33,79.34,78.86,78.95,21030.0,67.1194,67.1279,66.7218,66.7979,21030.0
2021-04-12 10:15:00,79.02,79.18,78.86,79.14,14854.0,66.8572,66.9925,66.7218,66.9587,14854.0
2021-04-12 10:20:00,79.17,79.19,78.97,79.17,9120.0,66.9841,67.001,66.8149,66.9841,9120.0
2021-04-12 10:25:00,79.15,79.2,78.9,78.93,13410.0,66.9671,67.0095,66.7556,66.781,13410.0
2021-04-12 10:30:00,78.91,78.96,78.83,78.95,11987.0,66.7641,66.8064,66.6964,66.7979,11987.0
2021-04-12 10:35:00,78.96,78.97,78.76,78.86,12617.0,66.8064,66.8149,66.6372,66.7218,12617.0
2021-04-12 10:40:00,78.84,78.86,78.63,78.83,18123.0,66.7049,66.7218,66.5272,66.6964,18123.0
2021-04-12 10:45:00,78.78,78.9,78.73,78.83,10358.0,66.6541,66.7556,66.6118,66.6964,10358.0
2021-04-12 10:50:00,78.81,78.82,78.67,78.81,17257.0,66.6795,66.6879,66.561,66.6795,17257.0
2021-04-12 10:55:00,78.79,78.84,78.7,78.82,10332.0,66.6626,66.7049,66.5864,66.6879,10332.0
2021-04-12 11:00:00,78.73,78.76,78.51,78.56,17464.0,66.6118,66.6372,66.4257,66.468,17464.0
2021-04-12 11:05:00,78.56,78.68,78.54,78.61,16037.0,66.468,66.5695,66.451,66.5103,16037.0
2021-04-12 11:10:00,78.6,78.66,78.53,78.58,10507.0,66.5018,66.5526,66.4426,66.4849,10507.0
2021-04-12 11:15:00,78.53,78.85,78.5,78.84,15090.0,66.4426,66.7133,66.4172,66.7049,15090.0
2021-04-12 11:20:00,78.83,78.87,78.75,78.83,13588.0,66.6964,66.7302,66.6287,66.6964,13588.0
2021-04-12 11:25:00,78.85,78.85,78.65,78.72,10971.0,66.7133,66.7133,66.5441,66.6033,10971.0
2021-04-12 11:30:00,78.77,78.84,78.73,78.77,7328.0,66.6456,66.7049,66.6118,66.6456,7328.0
2021-04-12 11:35:00,78.77,78.8,78.66,78.75,10496.0,66.6456,66.671,66.5526,66.6287,10496.0
2021-04-12 11:40:00,78.71,78.85,78.66,78.75,11265.0,66.5949,66.7133,66.5526,66.6287,11265.0
2021-04-12 11:45:00,78.71,78.83,78.7,78.73,8008.0,66.5949,66.6964,66.5864,66.6118,8008.0
2021-04-12 11:50:00,78.74,78.84,78.68,78.68,6822.0,66.6203,66.7049,66.5695,66.5695,6822.0
2021-04-12 11:55:00,78.64,78.75,78.62,78.65,6668.0,66.5356,66.6287,66.5187,66.5441,6668.0
2021-04-12 12:00:00,78.63,78.63,78.55,78.55,6988.0,66.5272,66.5272,66.4595,66.4595,6988.0
2021-04-12 12:05:00,78.54,78.57,78.48,78.49,7678.0,66.451,66.4764,66.4003,66.4087,7678.0
2021-04-12 12:10:00,78.47,78.5,78.43,78.47,7607.0,66.3918,66.4172,66.358,66.3918,7607.0
2021-04-12 12:15:00,78.46,78.57,78.46,78.56,5777.0,66.3834,66.4764,66.3834,66.468,5777.0
2021-04-12 12:20:00,78.57,78.58,78.47,78.5,8611.0,66.4764,66.4849,66.3918,66.4172,8611.0
2021-04-12 12:25:00,78.49,78.49,78.37,78.39,6172.0,66.4087,66.4087,66.3072,66.3241,6172.0
2021-04-12 12:30:00,78.39,78.43,78.32,78.37,9068.0,66.3241,66.358,66.2649,66.3072,9068.0
2021-04-12 12:35:00,78.35,78.46,78.3,78.44,11631.0,66.2903,66.3834,66.248,66.3664,11631.0
2021-04-12 12:40:00,78.45,78.46,78.38,78.42,10541.0,66.3749,66.3834,66.3157,66.3495,10541.0
2021-04-12 12:45:00,78.44,78.45,78.34,78.39,10045.0,66.3664,66.3749,66.2818,66.3241,10045.0
2021-04-12 12:50:00,78.41,78.54,78.36,78.52,8728.0,66.341,66.451,66.2987,66.4341,8728.0
2021-04-12 12:55:00,78.54,78.55,78.39,78.39,7460.0,66.451,66.4595,66.3241,66.3241,7460.0
2021-04-12 13:00:00,78.39,78.39,78.04,78.1,15858.0,66.3241,66.3241,66.028,66.0788,15858.0
2021-04-12 13:05:00,78.07,78.1,78.02,78.05,5714.0,66.0534,66.0788,66.0111,66.0365,5714.0
2021-04-12 13:10:00,78.07,78.07,77.96,78.02,12937.0,66.0534,66.0534,65.9603,66.0111,12937.0
2021-04-12 13:15:00,77.98,78.01,77.93,77.93,9221.0,65.9772,66.0026,65.9349,65.9349,9221.0
2021-04-12 13:20:00,77.95,77.98,77.88,77.95,9261.0,65.9519,65.9772,65.8926,65.9519,9261.0
2021-04-12 13:25:00,77.95,78.04,77.87,78.04,12127.0,65.9519,66.028,65.8842,66.028,12127.0
2021-04-12 13:30:00,78.02,78.02,77.89,77.96,7671.0,66.0111,66.0111,65.9011,65.9603,7671.0
2021-04-12 13:35:00,77.97,77.98,77.79,77.84,11663.0,65.9688,65.9772,65.8165,65.8588,11663.0
2021-04-12 13:40:00,77.84,77.84,77.72,77.83,14601.0,65.8588,65.8588,65.7573,65.8503,14601.0
2021-04-12 13:45:00,77.83,77.84,77.73,77.75,5211.0,65.8503,65.8588,65.7657,65.7826,5211.0
2021-04-12 13:50:00,77.75,77.77,77.6,77.66,15808.0,65.7826,65.7996,65.6557,65.7065,15808.0
2021-04-12 13:55:00,77.69,77.76,77.6,77.72,15102.0,65.7319,65.7911,65.6557,65.7573,15102.0
2021-04-12 14:00:00,77.7,77.74,77.55,77.57,14965.0,65.7403,65.7742,65.6134,65.6303,14965.0
2021-04-12 14:05:00,77.58,77.62,77.46,77.46,17960.0,65.6388,65.6726,65.5373,65.5373,17960.0
2021-04-12 14:10:00,77.48,77.61,77.46,77.61,8614.0,65.5542,65.6642,65.5373,65.6642,8614.0
2021-04-12 14:15:00,77.58,77.75,77.54,77.68,8526.0,65.6388,65.7826,65.605,65.7234,8526.0
2021-04-12 14:20:00,77.68,77.73,77.64,77.66,6708.0,65.7234,65.7657,65.6896,65.7065,6708.0
2021-04-12 14:25:00,77.68,77.78,77.64,77.68,13008.0,65.7234,65.808,65.6896,65.7234,13008.0
2021-04-12 14:30:00,77.67,77.67,77.55,77.56,9547.0,65.715,65.715,65.6134,65.6219,9547.0
2021-04-12 14:35:00,77.54,77.73,77.54,77.73,12028.0,65.605,65.7657,65.605,65.7657,12028.0
2021-04-12 14:40:00,77.71,77.72,77.56,77.56,9999.0,65.7488,65.7573,65.6219,65.6219,9999.0
2021-04-12 14:45:00,77.55,77.66,77.51,77.6,13919.0,65.6134,65.7065,65.5796,65.6557,13919.0
2021-04-12 14:50:00,77.64,77.72,77.6,77.69,10123.0,65.6896,65.7573,65.6557,65.7319,10123.0
2021-04-12 14:55:00,77.67,77.7,77.6,77.64,9570.0,65.715,65.7403,65.6557,65.6896,9570.0
2021-04-12 15:00:00,77.65,77.68,77.56,77.62,10185.0,65.698,65.7234,65.6219,65.6726,10185.0
2021-04-12 15:05:00,77.63,77.7,77.62,77.66,10705.0,65.6811,65.7403,65.6726,65.7065,10705.0
2021-04-12 15:10:00,77.66,77.69,77.62,77.65,8636.0,65.7065,65.7319,65.6726,65.698,8636.0
2021-04-12 15:15:00,77.66,77.76,77.65,77.75,13116.0,65.7065,65.7911,65.698,65.7826,13116.0
2021-04-12 15:20:00,77.74,77.88,77.73,77.85,13230.0,65.7742,65.8926,65.7657,65.8672,13230.0
2021-04-12 15:25:00,77.86,77.9,77.78,77.88,16676.0,65.8757,65.9095,65.808,65.8926,16676.0
2021-04-12 15:30:00,77.88,77.88,77.65,77.65,18977.0,65.8926,65.8926,65.698,65.698,18977.0
2021-04-12 15:35:00,77.63,77.78,77.6,77.76,23178.0,65.6811,65.808,65.6557,65.7911,23178.0
2021-04-12 15:40:00,77.74,77.74,77.63,77.67,19693.0,65.7742,65.7742,65.6811,65.715,19693.0
2021-04-12 15:45:00,77.67,77.67,77.47,77.54,38392.0,65.715,65.715,65.5457,65.605,38392.0
2021-04-12 15:50:00,77.54,77.72,77.51,77.7,44850.0,65.605,65.7573,65.5796,65.7403,44850.0
2021-04-12 15:55:00,77.71,77.72,77.54,77.62,101134.0,65.7488,65.7573,65.605,65.6726,101134.0
2021-04-13 09:30:00,77.26,77.3,76.92,76.94,70667.0,65.3681,65.4019,65.0804,65.0973,70667.0
2021-04-13 09:35:00,76.91,77.02,76.78,76.9,14731.0,65.0719,65.165,64.9619,65.0635,14731.0
2021-04-13 09:40:00,76.84,77.02,76.78,76.88,22899.0,65.0127,65.165,64.9619,65.0465,22899.0
2021-04-13 09:45:00,76.9,76.95,76.71,76.71,18462.0,65.0635,65.1058,64.9027,64.9027,18462.0
2021-04-13 09:50:00,76.71,76.98,76.66,76.96,12831.0,64.9027,65.1312,64.8604,65.1142,12831.0
2021-04-13 09:55:00,76.93,77.13,76.88,77.1,16346.0,65.0889,65.2581,65.0465,65.2327,16346.0
2021-04-13 10:00:00,77.03,77.44,77.03,77.4,12513.0,65.1735,65.5204,65.1735,65.4865,12513.0
2021-04-13 10:05:00,77.38,77.38,77.13,77.36,20547.0,65.4696,65.4696,65.2581,65.4527,20547.0
2021-04-13 10:10:00,77.35,77.49,77.34,77.37,14164.0,65.4442,65.5627,65.4357,65.4611,14164.0
2021-04-13 10:15:00,77.35,77.68,77.34,77.64,10758.0,65.4442,65.7234,65.4357,65.6896,10758.0
2021-04-13 10:20:00,77.67,77.71,77.51,77.53,12593.0,65.715,65.7488,65.5796,65.5965,12593.0
2021-04-13 10:25:00,77.51,77.61,77.38,77.38,10351.0,65.5796,65.6642,65.4696,65.4696,10351.0
2021-04-13 10:30:00,77.41,77.6,77.41,77.56,11228.0,65.495,65.6557,65.495,65.6219,11228.0
2021-04-13 10:35:00,77.58,77.65,77.24,77.24,19055.0,65.6388,65.698,65.3511,65.3511,19055.0
2021-04-13 10:40:00,77.23,77.28,77.2,77.27,21249.0,65.3427,65.385,65.3173,65.3765,21249.0
2021-04-13 10:45:00,77.28,77.35,77.14,77.26,17108.0,65.385,65.4442,65.2665,65.3681,17108.0
2021-04-13 10:50:00,77.23,77.44,77.16,77.44,6150.0,65.3427,65.5204,65.2835,65.5204,6150.0
2021-04-13 10:55:00,77.45,77.47,77.26,77.3,7657.0,65.5288,65.5457,65.3681,65.4019,7657.0
2021-04-13 11:00:00,77.31,77.43,77.21,77.41,11250.0,65.4104,65.5119,65.3258,65.495,11250.0
2021-04-13 11:05:00,77.47,77.61,77.45,77.61,4735.0,65.5457,65.6642,65.5288,65.6642,4735.0
2021-04-13 11:10:00,77.63,77.7,77.55,77.62,7285.0,65.6811,65.7403,65.6134,65.6726,7285.0
2021-04-13 11:15:00,77.6,77.7,77.57,77.67,8882.0,65.6557,65.7403,65.6303,65.715,8882.0
2021-04-13 11:20:00,77.76,77.82,77.56,77.56,11367.0,65.7911,65.8419,65.6219,65.6219,11367.0
2021-04-13 11:25:00,77.58,77.7,77.56,77.66,15578.0,65.6388,65.7403,65.6219,65.7065,15578.0
2021-04-13 11:30:00,77.67,77.67,77.53,77.63,8106.0,65.715,65.715,65.5965,65.6811,8106.0
2021-04-13 11:35:00,77.64,77.64,77.5,77.55,10915.0,65.6896,65.6896,65.5711,65.6134,10915.0
2021-04-13 11:40:00,77.54,77.58,77.46,77.58,5582.0,65.605,65.6388,65.5373,65.6388,5582.0
2021-04-13 11:45:00,77.6,77.6,77.46,77.55,4153.0,65.6557,65.6557,65.5373,65.6134,4153.0
2021-04-13 11:50:00,77.53,77.68,77.52,77.65,5684.0,65.5965,65.7234,65.588,65.698,5684.0
2021-04-13 11:55:00,77.66,77.7,77.55,77.7,5412.0,65.7065,65.7403,65.6134,65.7403,5412.0
2021-04-13 12:00:00,77.7,77.84,77.69,77.82,5955.0,65.7403,65.8588,65.7319,65.8419,5955.0
2021-04-13 12:05:00,77.82,77.82,77.73,77.73,4053.0,65.8419,65.8419,65.7657,65.7657,4053.0
2021-04-13 12:10:00,77.71,77.73,77.63,77.67,7748.0,65.7488,65.7657,65.6811,65.715,7748.0
2021-04-13 12:15:00,77.65,77.65,77.54,77.55,5642.0,65.698,65.698,65.605,65.6134,5642.0
2021-04-13 12:20:00,77.55,77.56,77.47,77.47,7902.0,65.6134,65.6219,65.5457,65.5457,7902.0
2021-04-13 12:25:00,77.47,77.49,77.41,77.47,8255.0,65.5457,65.5627,65.495,65.5457,8255.0
2021-04-13 12:30:00,77.47,77.54,77.43,77.52,4715.0,65.5457,65.605,65.5119,65.588,4715.0
2021-04-13 12:35:00,77.52,77.52,77.37,77.39,8539.0,65.588,65.588,65.4611,65.478,8539.0
2021-04-13 12:40:00,77.4,77.41,77.34,77.35,5300.0,65.4865,65.495,65.4357,65.4442,5300.0
2021-04-13 12:45:00,77.38,77.38,77.28,77.31,12383.0,65.4696,65.4696,65.385,65.4104,12383.0
2021-04-13 12:50:00,77.3,77.31,77.25,77.31,15144.0,65.4019,65.4104,65.3596,65.4104,15144.0
2021-04-13 12:55:00,77.32,77.4,77.25,77.26,8769.0,65.4188,65.4865,65.3596,65.3681,8769.0
2021-04-13 13:00:00,77.24,77.33,77.15,77.28,9246.0,65.3511,65.4273,65.275,65.385,9246.0
2021-04-13 13:05:00,77.27,77.27,77.19,77.23,7266.0,65.3765,65.3765,65.3088,65.3427,7266.0
2021-04-13 13:10:00,77.24,77.36,77.18,77.35,14144.0,65.3511,65.4527,65.3004,65.4442,14144.0
2021-04-13 13:15:00,77.36,77.38,77.28,77.31,13692.0,65.4527,65.4696,65.385,65.4104,13692.0
2021-04-13 13:20:00,77.31,77.4,77.3,77.39,12055.0,65.4104,65.4865,65.4019,65.478,12055.0
2021-04-13 13:25:00,77.37,77.41,77.31,77.4,10272.0,65.4611,65.495,65.4104,65.4865,10272.0
2021-04-13 13:30:00,77.41,77.61,77.4,77.55,15503.0,65.495,65.6642,65.4865,65.6134,15503.0
2021-04-13 13:35:00,77.54,77.54,77.37,77.42,11350.0,65.605,65.605,65.4611,65.5034,11350.0
2021-04-13 13:40:00,77.41,77.45,77.32,77.4,8438.0,65.495,65.5288,65.4188,65.4865,8438.0
2021-04-13 13:45:00,77.41,77.54,77.35,77.54,29796.0,65.495,65.605,65.4442,65.605,29796.0
2021-04-13 13:50:00,77.54,77.59,77.44,77.44,25800.0,65.605,65.6473,65.5204,65.5204,25800.0
2021-04-13 13:55:00,77.45,77.5,77.41,77.48,13405.0,65.5288,65.5711,65.495,65.5542,13405.0
2021-04-13 14:00:00,77.45,77.71,77.45,77.67,12568.0,65.5288,65.7488,65.5288,65.715,12568.0
2021-04-13 14:05:00,77.66,77.76,77.63,77.64,16586.0,65.7065,65.7911,65.6811,65.6896,16586.0
2021-04-13 14:10:00,77.67,77.75,77.67,77.74,9584.0,65.715,65.7826,65.715,65.7742,9584.0
2021-04-13 14:15:00,77.72,77.77,77.68,77.75,4674.0,65.7573,65.7996,65.7234,65.7826,4674.0
2021-04-13 14:20:00,77.79,77.82,77.72,77.76,8806.0,65.8165,65.8419,65.7573,65.7911,8806.0
2021-04-13 14:25:00,77.77,77.82,77.66,77.67,13745.0,65.7996,65.8419,65.7065,65.715,13745.0
2021-04-13 14:30:00,77.65,77.77,77.62,77.67,14890.0,65.698,65.7996,65.6726,65.715,14890.0
2021-04-13 14:35:00,77.66,77.73,77.62,77.66,7495.0,65.7065,65.7657,65.6726,65.7065,7495.0
2021-04-13 14:40:00,77.67,77.68,77.57,77.59,13062.0,65.715,65.7234,65.6303,65.6473,13062.0
2021-04-13 14:45:00,77.59,77.64,77.54,77.63,9310.0,65.6473,65.6896,65.605,65.6811,9310.0
2021-04-13 14:50:00,77.64,77.65,77.55,77.59,26164.0,65.6896,65.698,65.6134,65.6473,26164.0
2021-04-13 14:55:00,77.59,77.6,77.51,77.52,15223.0,65.6473,65.6557,65.5796,65.588,15223.0
2021-04-13 15:00:00,77.52,77.68,77.52,77.62,15394.0,65.588,65.7234,65.588,65.6726,15394.0
2021-04-13 15:05:00,77.64,77.76,77.64,77.71,10884.0,65.6896,65.7911,65.6896,65.7488,10884.0
2021-04-13 15:10:00,77.72,77.74,77.68,77.7,12843.0,65.7573,65.7742,65.7234,65.7403,12843.0
2021-04-13 15:15:00,77.72,77.77,77.65,77.68,13715.0,65.7573,65.7996,65.698,65.7234,13715.0
2021-04-13 15:20:00,77.72,77.76,77.67,77.67,12488.0,65.7573,65.7911,65.715,65.715,12488.0
2021-04-13 15:25:00,77.67,77.69,77.58,77.59,24946.0,65.715,65.7319,65.6388,65.6473,24946.0
2021-04-13 15:30:00,77.58,77.7,77.56,77.6,23939.0,65.6388,65.7403,65.6219,65.6557,23939.0
2021-04-13 15:35:00,77.59,77.71,77.54,77.67,21101.0,65.6473,65.7488,65.605,65.715,21101.0
2021-04-13 15:40:00,77.66,77.79,77.62,77.74,26391.0,65.7065,65.8165,65.6726,65.7742,26391.0
2021-04-13 15:45:00,77.73,77.76,77.67,77.75,28053.0,65.7657,65.7911,65.715,65.7826,28053.0
2021-04-13 15:50:00,77.73,77.74,77.52,77.53,69883.0,65.7657,65.7742,65.588,65.5965,69883.0
2021-04-13 15:55:00,77.52,77.66,77.51,77.61,91804.0,65.588,65.7065,65.5796,65.6642,91804.0
2021-04-14 09:30:00,78.35,78.91,78.21,78.75,43950.0,66.2903,66.7641,66.1718,66.6287,43950.0
2021-04-14 09:35:00,78.88,79.22,78.85,79.15,26061.0,66.7387,67.0264,66.7133,66.9671,26061.0
2021-04-14 09:40:00,79.24,79.26,78.69,78.76,19564.0,67.0433,67.0602,66.578,66.6372,19564.0
2021-04-14 09:45:00,78.85,78.86,78.39,78.41,26717.0,66.7133,66.7218,66.3241,66.341,26717.0
2021-04-14 09:50:00,78.49,78.83,78.49,78.8,19134.0,66.4087,66.6964,66.4087,66.671,19134.0
2021-04-14 09:55:00,78.74,78.96,78.71,78.9,15508.0,66.6203,66.8064,66.5949,66.7556,15508.0
2021-04-14 10:00:00,78.82,79.21,78.78,79.09,29612.0,66.6879,67.0179,66.6541,66.9164,29612.0
2021-04-14 10:05:00,79.09,79.35,79.08,79.08,24592.0,66.9164,67.1364,66.9079,66.9079,24592.0
2021-04-14 10:10:00,79.08,79.23,78.92,79.01,15801.0,66.9079,67.0348,66.7725,66.8487,15801.0
2021-04-14 10:15:00,78.96,78.96,78.81,78.92,16152.0,66.8064,66.8064,66.6795,66.7725,16152.0
2021-04-14 10:20:00,78.91,79.05,78.9,78.94,8510.0,66.7641,66.8825,66.7556,66.7895,8510.0
2021-04-14 10:25:00,78.89,78.97,78.73,78.8,6425.0,66.7472,66.8149,66.6118,66.671,6425.0
2021-04-14 10:30:00,78.88,79.56,78.88,79.52,28180.0,66.7387,67.314,66.7387,67.2802,28180.0
2021-04-14 10:35:00,79.59,79.68,79.44,79.63,14930.0,67.3394,67.4156,67.2125,67.3733,14930.0
2021-04-14 10:40:00,79.67,79.88,79.66,79.86,13800.0,67.4071,67.5848,67.3986,67.5679,13800.0
2021-04-14 10:45:00,79.83,80.02,79.83,80.01,22037.0,67.5425,67.7032,67.5425,67.6948,22037.0
2021-04-14 10:50:00,80.03,80.17,79.97,80.15,18712.0,67.7117,67.8301,67.6609,67.8132,18712.0
2021-04-14 10:55:00,80.17,80.21,80.01,80.09,21032.0,67.8301,67.864,67.6948,67.7625,21032.0
2021-04-14 11:00:00,80.06,80.15,79.9,80.12,11559.0,67.7371,67.8132,67.6017,67.7878,11559.0
2021-04-14 11:05:00,80.1,80.11,79.78,79.82,12727.0,67.7709,67.7794,67.5002,67.534,12727.0
2021-04-14 11:10:00,79.87,80.06,79.86,79.99,6207.0,67.5763,67.7371,67.5679,67.6779,6207.0
2021-04-14 11:15:00,79.97,80.07,79.81,79.9,7310.0,67.6609,67.7455,67.5256,67.6017,7310.0
2021-04-14 11:20:00,79.88,80.1,79.84,80.05,18087.0,67.5848,67.7709,67.5509,67.7286,18087.0
2021-04-14 11:25:00,80.06,80.28,80.04,80.27,18641.0,67.7371,67.9232,67.7202,67.9148,18641.0
2021-04-14 11:30:00,80.28,80.34,80.15,80.28,23726.0,67.9232,67.974,67.8132,67.9232,23726.0
2021-04-14 11:35:00,80.3,80.43,80.28,80.36,11579.0,67.9401,68.0501,67.9232,67.9909,11579.0
2021-04-14 11:40:00,80.36,80.52,80.35,80.41,12956.0,67.9909,68.1263,67.9824,68.0332,12956.0
2021-04-14 11:45:00,80.4,80.53,80.34,80.34,13932.0,68.0247,68.1347,67.974,67.974,13932.0
2021-04-14 11:50:00,80.35,80.37,80.17,80.27,13041.0,67.9824,67.9994,67.8301,67.9148,13041.0
2021-04-14 11:55:00,80.27,80.36,80.19,80.31,17595.0,67.9148,67.9909,67.8471,67.9486,17595.0
2021-04-14 12:00:00,80.31,80.34,80.13,80.33,12386.0,67.9486,67.974,67.7963,67.9655,12386.0
2021-04-14 12:05:00,80.29,80.44,80.27,80.33,13943.0,67.9317,68.0586,67.9148,67.9655,13943.0
2021-04-14 12:10:00,80.32,80.45,80.29,80.37,10955.0,67.9571,68.0671,67.9317,67.9994,10955.0
2021-04-14 12:15:00,80.39,80.48,80.25,80.46,11030.0,68.0163,68.0924,67.8978,68.0755,11030.0
2021-04-14 12:20:00,80.48,80.49,80.28,80.34,8864.0,68.0924,68.1009,67.9232,67.974,8864.0
2021-04-14 12:25:00,80.36,80.36,80.2,80.21,12075.0,67.9909,67.9909,67.8555,67.864,12075.0
2021-04-14 12:30:00,80.22,80.26,80.17,80.18,6851.0,67.8725,67.9063,67.8301,67.8386,6851.0
2021-04-14 12:35:00,80.16,80.22,80.1,80.22,7002.0,67.8217,67.8725,67.7709,67.8725,7002.0
2021-04-14 12:40:00,80.22,80.3,80.15,80.19,8493.0,67.8725,67.9401,67.8132,67.8471,8493.0
2021-04-14 12:45:00,80.18,80.24,80.0,80.0,9951.0,67.8386,67.8894,67.6863,67.6863,9951.0
2021-04-14 12:50:00,80.01,80.02,79.85,79.92,10190.0,67.6948,67.7032,67.5594,67.6186,10190.0
2021-04-14 12:55:00,79.96,79.96,79.7,79.72,8875.0,67.6525,67.6525,67.4325,67.4494,8875.0
2021-04-14 13:00:00,79.72,79.78,79.63,79.73,19362.0,67.4494,67.5002,67.3733,67.4579,19362.0
2021-04-14 13:05:00,79.76,79.82,79.72,79.77,5777.0,67.4833,67.534,67.4494,67.4917,5777.0
2021-04-14 13:10:00,79.7,79.74,79.52,79.58,8300.0,67.4325,67.4663,67.2802,67.331,8300.0
2021-04-14 13:15:00,79.59,79.75,79.59,79.69,7426.0,67.3394,67.4748,67.3394,67.424,7426.0
2021-04-14 13:20:00,79.68,79.85,79.66,79.73,8823.0,67.4156,67.5594,67.3986,67.4579,8823.0
2021-04-14 13:25:00,79.74,79.75,79.65,79.67,5865.0,67.4663,67.4748,67.3902,67.4071,5865.0
2021-04-14 13:30:00,79.67,79.72,79.61,79.61,4565.0,67.4071,67.4494,67.3563,67.3563,4565.0
2021-04-14 13:35:00,79.61,79.66,79.53,79.64,7054.0,67.3563,67.3986,67.2887,67.3817,7054.0
2021-04-14 13:40:00,79.64,79.71,79.57,79.62,6358.0,67.3817,67.441,67.3225,67.3648,6358.0
2021-04-14 13:45:00,79.63,79.98,79.61,79.96,50367.0,67.3733,67.6694,67.3563,67.6525,50367.0
2021-04-14 13:50:00,79.96,80.13,79.94,79.97,18865.0,67.6525,67.7963,67.6356,67.6609,18865.0
2021-04-14 13:55:00,79.99,80.01,79.65,79.76,9906.0,67.6779,67.6948,67.3902,67.4833,9906.0
2021-04-14 14:00:00,79.76,79.85,79.65,79.82,7194.0,67.4833,67.5594,67.3902,67.534,7194.0
2021-04-14 14:05:00,79.72,79.74,79.44,79.45,17781.0,67.4494,67.4663,67.2125,67.221,17781.0
2021-04-14 14:10:00,79.52,79.83,79.46,79.83,13744.0,67.2802,67.5425,67.2294,67.5425,13744.0
2021-04-14 14:15:00,79.83,79.86,79.59,79.63,11806.0,67.5425,67.5679,67.3394,67.3733,11806.0
2021-04-14 14:20:00,79.61,79.75,79.61,79.75,7031.0,67.3563,67.4748,67.3563,67.4748,7031.0
2021-04-14 14:25:00,79.77,79.77,79.66,79.71,16608.0,67.4917,67.4917,67.3986,67.441,16608.0
2021-04-14 14:30:00,79.7,79.72,79.57,79.57,11544.0,67.4325,67.4494,67.3225,67.3225,11544.0
2021-04-14 14:35:00,79.57,79.68,79.54,79.65,9914.0,67.3225,67.4156,67.2971,67.3902,9914.0
2021-04-14 14:40:00,79.67,79.77,79.63,79.73,12030.0,67.4071,67.4917,67.3733,67.4579,12030.0
2021-04-14 14:45:00,79.72,79.79,79.68,79.68,12445.0,67.4494,67.5086,67.4156,67.4156,12445.0
2021-04-14 14:50:00,79.68,79.7,79.58,79.62,12802.0,67.4156,67.4325,67.331,67.3648,12802.0
2021-04-14 14:55:00,79.6,79.62,79.38,79.39,11708.0,67.3479,67.3648,67.1617,67.1702,11708.0
2021-04-14 15:00:00,79.36,79.4,79.24,79.37,11084.0,67.1448,67.1787,67.0433,67.1533,11084.0
2021-04-14 15:05:00,79.29,79.39,79.2,79.25,22164.0,67.0856,67.1702,67.0095,67.0518,22164.0
2021-04-14 15:10:00,79.25,79.38,79.19,79.35,11748.0,67.0518,67.1617,67.001,67.1364,11748.0
2021-04-14 15:15:00,79.31,79.46,79.25,79.28,12719.0,67.1025,67.2294,67.0518,67.0771,12719.0
2021-04-14 15:20:00,79.29,79.36,79.15,79.35,13062.0,67.0856,67.1448,66.9671,67.1364,13062.0
2021-04-14 15:25:00,79.32,79.4,79.27,79.35,12198.0,67.111,67.1787,67.0687,67.1364,12198.0
2021-04-14 15:30:00,79.36,79.53,79.34,79.48,25834.0,67.1448,67.2887,67.1279,67.2464,25834.0
2021-04-14 15:35:00,79.48,79.48,79.25,79.39,22839.0,67.2464,67.2464,67.0518,67.1702,22839.0
2021-04-14 15:40:00,79.38,79.48,79.31,79.37,27213.0,67.1617,67.2464,67.1025,67.1533,27213.0
2021-04-14 15:45:00,79.38,79.42,79.3,79.4,35539.0,67.1617,67.1956,67.0941,67.1787,35539.0
2021-04-14 15:50:00,79.4,79.44,79.26,79.29,54825.0,67.1787,67.2125,67.0602,67.0856,54825.0
2021-04-14 15:55:00,79.3,79.4,79.17,79.4,153264.0,67.0941,67.1787,66.9841,67.1787,153264.0
2021-04-15 09:30:00,79.03,79.25,78.67,78.67,48326.0,66.8656,67.0518,66.561,66.561,48326.0
2021-04-15 09:35:00,78.77,79.06,78.57,78.57,18647.0,66.6456,66.891,66.4764,66.4764,18647.0
2021-04-15 09:40:00,78.51,78.71,78.44,78.54,16480.0,66.4257,66.5949,66.3664,66.451,16480.0
2021-04-15 09:45:00,78.5,78.52,78.25,78.37,14111.0,66.4172,66.4341,66.2057,66.3072,14111.0
2021-04-15 09:50:00,78.4,78.59,78.27,78.44,18592.0,66.3326,66.4933,66.2226,66.3664,18592.0
2021-04-15 09:55:00,78.48,78.7,78.47,78.69,12991.0,66.4003,66.5864,66.3918,66.578,12991.0
2021-04-15 10:00:00,78.72,78.8,78.59,78.64,11526.0,66.6033,66.671,66.4933,66.5356,11526.0
2021-04-15 10:05:00,78.68,78.75,78.4,78.48,12927.0,66.5695,66.6287,66.3326,66.4003,12927.0
2021-04-15 10:10:00,78.49,78.66,78.44,78.54,10401.0,66.4087,66.5526,66.3664,66.451,10401.0
2021-04-15 10:15:00,78.52,78.57,78.39,78.47,17180.0,66.4341,66.4764,66.3241,66.3918,17180.0
2021-04-15 10:20:00,78.46,78.95,78.46,78.9,17932.0,66.3834,66.7979,66.3834,66.7556,17932.0
2021-04-15 10:25:00,78.94,79.04,78.83,78.89,17875.0,66.7895,66.8741,66.6964,66.7472,17875.0
2021-04-15 10:30:00,78.91,79.03,78.85,78.86,15935.0,66.7641,66.8656,66.7133,66.7218,15935.0
2021-04-15 10:35:00,78.88,79.03,78.85,78.89,6908.0,66.7387,66.8656,66.7133,66.7472,6908.0
2021-04-15 10:40:00,78.9,79.03,78.82,78.98,9682.0,66.7556,66.8656,66.6879,66.8233,9682.0
2021-04-15 10:45:00,79.06,79.14,79.0,79.09,11118.0,66.891,66.9587,66.8402,66.9164,11118.0
2021-04-15 10:50:00,79.13,79.2,79.11,79.13,20831.0,66.9502,67.0095,66.9333,66.9502,20831.0
2021-04-15 10:55:00,79.16,79.25,79.09,79.09,8317.0,66.9756,67.0518,66.9164,66.9164,8317.0
2021-04-15 11:00:00,79.1,79.27,78.95,78.95,9104.0,66.9248,67.0687,66.7979,66.7979,9104.0
2021-04-15 11:05:00,79.0,79.03,78.94,78.96,16297.0,66.8402,66.8656,66.7895,66.8064,16297.0
2021-04-15 11:10:00,78.93,78.99,78.71,78.79,8291.0,66.781,66.8318,66.5949,66.6626,8291.0
2021-04-15 11:15:00,78.74,78.85,78.72,78.76,4435.0,66.6203,66.7133,66.6033,66.6372,4435.0
2021-04-15 11:20:00,78.78,78.79,78.68,78.72,8856.0,66.6541,66.6626,66.5695,66.6033,8856.0
2021-04-15 11:25:00,78.71,78.71,78.6,78.64,12952.0,66.5949,66.5949,66.5018,66.5356,12952.0
2021-04-15 11:30:00,78.6,78.67,78.53,78.6,12585.0,66.5018,66.561,66.4426,66.5018,12585.0
2021-04-15 11:35:00,78.61,78.77,78.57,78.77,9810.0,66.5103,66.6456,66.4764,66.6456,9810.0
2021-04-15 11:40:00,78.78,79.03,78.77,78.95,29863.0,66.6541,66.8656,66.6456,66.7979,29863.0
2021-04-15 11:45:00,78.93,78.95,78.79,78.86,10626.0,66.781,66.7979,66.6626,66.7218,10626.0
2021-04-15 11:50:00,78.84,78.93,78.82,78.87,7448.0,66.7049,66.781,66.6879,66.7302,7448.0
2021-04-15 11:55:00,78.85,78.97,78.79,78.92,6292.0,66.7133,66.8149,66.6626,66.7725,6292.0
2021-04-15 12:00:00,78.86,78.89,78.8,78.86,7052.0,66.7218,66.7472,66.671,66.7218,7052.0
2021-04-15 12:05:00,78.88,78.94,78.87,78.88,14338.0,66.7387,66.7895,66.7302,66.7387,14338.0
2021-04-15 12:10:00,78.89,78.95,78.82,78.95,5936.0,66.7472,66.7979,66.6879,66.7979,5936.0
2021-04-15 12:15:00,78.94,78.95,78.85,78.85,6010.0,66.7895,66.7979,66.7133,66.7133,6010.0
2021-04-15 12:20:00,78.84,78.84,78.74,78.77,10535.0,66.7049,66.7049,66.6203,66.6456,10535.0
2021-04-15 12:25:00,78.75,78.75,78.63,78.64,6552.0,66.6287,66.6287,66.5272,66.5356,6552.0
2021-04-15 12:30:00,78.66,78.72,78.64,78.66,7768.0,66.5526,66.6033,66.5356,66.5526,7768.0
2021-04-15 12:35:00,78.61,78.71,78.58,78.68,6879.0,66.5103,66.5949,66.4849,66.5695,6879.0
2021-04-15 12:40:00,78.66,78.69,78.61,78.61,6004.0,66.5526,66.578,66.5103,66.5103,6004.0
2021-04-15 12:45:00,78.61,78.69,78.58,78.63,10195.0,66.5103,66.578,66.4849,66.5272,10195.0
2021-04-15 12:50:00,78.66,78.66,78.56,78.66,7554.0,66.5526,66.5526,66.468,66.5526,7554.0
2021-04-15 12:55:00,78.64,78.64,78.4,78.44,19981.0,66.5356,66.5356,66.3326,66.3664,19981.0
2021-04-15 13:00:00,78.44,78.55,78.4,78.53,9563.0,66.3664,66.4595,66.3326,66.4426,9563.0
2021-04-15 13:05:00,78.52,78.57,78.45,78.52,19323.0,66.4341,66.4764,66.3749,66.4341,19323.0
2021-04-15 13:10:00,78.52,78.53,78.37,78.4,11402.0,66.4341,66.4426,66.3072,66.3326,11402.0
2021-04-15 13:15:00,78.42,78.46,78.35,78.41,9160.0,66.3495,66.3834,66.2903,66.341,9160.0
2021-04-15 13:20:00,78.37,78.4,78.31,78.38,13492.0,66.3072,66.3326,66.2564,66.3157,13492.0
2021-04-15 13:25:00,78.43,78.54,78.4,78.53,24775.0,66.358,66.451,66.3326,66.4426,24775.0
2021-04-15 13:30:00,78.53,78.64,78.51,78.61,18983.0,66.4426,66.5356,66.4257,66.5103,18983.0
2021-04-15 13:35:00,78.61,78.71,78.58,78.58,10919.0,66.5103,66.5949,66.4849,66.4849,10919.0
2021-04-15 13:40:00,78.57,78.57,78.43,78.54,10847.0,66.4764,66.4764,66.358,66.451,10847.0
2021-04-15 13:45:00,78.52,78.52,78.39,78.43,10100.0,66.4341,66.4341,66.3241,66.358,10100.0
2021-04-15 13:50:00,78.44,78.5,78.38,78.41,16442.0,66.3664,66.4172,66.3157,66.341,16442.0
2021-04-15 13:55:00,78.43,78.54,78.37,78.52,10135.0,66.358,66.451,66.3072,66.4341,10135.0
2021-04-15 14:00:00,78.53,78.64,78.53,78.64,7418.0,66.4426,66.5356,66.4426,66.5356,7418.0
2021-04-15 14:05:00,78.69,78.79,78.69,78.71,15158.0,66.578,66.6626,66.578,66.5949,15158.0
2021-04-15 14:10:00,78.71,78.71,78.56,78.62,17058.0,66.5949,66.5949,66.468,66.5187,17058.0
2021-04-15 14:15:00,78.6,78.65,78.54,78.62,10830.0,66.5018,66.5441,66.451,66.5187,10830.0
2021-04-15 14:20:00,78.62,78.78,78.62,78.77,7610.0,66.5187,66.6541,66.5187,66.6456,7610.0
2021-04-15 14:25:00,78.79,78.89,78.75,78.84,9002.0,66.6626,66.7472,66.6287,66.7049,9002.0
2021-04-15 14:30:00,78.81,78.96,78.81,78.95,6404.0,66.6795,66.8064,66.6795,66.7979,6404.0
2021-04-15 14:35:00,79.0,79.0,78.91,78.91,6347.0,66.8402,66.8402,66.7641,66.7641,6347.0
2021-04-15 14:40:00,78.9,78.94,78.83,78.83,5357.0,66.7556,66.7895,66.6964,66.6964,5357.0
2021-04-15 14:45:00,78.84,78.93,78.83,78.87,6031.0,66.7049,66.781,66.6964,66.7302,6031.0
2021-04-15 14:50:00,78.87,78.95,78.8,78.92,7415.0,66.7302,66.7979,66.671,66.7725,7415.0
2021-04-15 14:55:00,78.91,78.91,78.83,78.91,7192.0,66.7641,66.7641,66.6964,66.7641,7192.0
2021-04-15 15:00:00,78.9,78.96,78.86,78.89,14684.0,66.7556,66.8064,66.7218,66.7472,14684.0
2021-04-15 15:05:00,78.9,78.96,78.87,78.93,15344.0,66.7556,66.8064,66.7302,66.781,15344.0
2021-04-15 15:10:00,78.92,78.92,78.76,78.81,14962.0,66.7725,66.7725,66.6372,66.6795,14962.0
2021-04-15 15:15:00,78.8,78.86,78.75,78.83,7526.0,66.671,66.7218,66.6287,66.6964,7526.0
2021-04-15 15:20:00,78.83,78.84,78.64,78.67,8863.0,66.6964,66.7049,66.5356,66.561,8863.0
2021-04-15 15:25:00,78.67,78.69,78.62,78.64,11639.0,66.561,66.578,66.5187,66.5356,11639.0
2021-04-15 15:30:00,78.64,78.67,78.47,78.48,17563.0,66.5356,66.561,66.3918,66.4003,17563.0
2021-04-15 15:35:00,78.48,78.64,78.48,78.61,13841.0,66.4003,66.5356,66.4003,66.5103,13841.0
2021-04-15 15:40:00,78.61,78.73,78.55,78.73,16993.0,66.5103,66.6118,66.4595,66.6118,16993.0
2021-04-15 15:45:00,78.73,78.83,78.7,78.74,25292.0,66.6118,66.6964,66.5864,66.6203,25292.0
2021-04-15 15:50:00,78.74,78.8,78.62,78.62,43748.0,66.6203,66.671,66.5187,66.5187,43748.0
2021-04-15 15:55:00,78.65,79.06,78.64,79.03,206832.0,66.5441,66.891,66.5356,66.8656,206832.0
2021-04-16 09:30:00,79.56,80.25,79.39,80.06,175903.0,67.314,67.8978,67.1702,67.7371,175903.0
2021-04-16 09:35:00,80.21,80.45,79.96,80.0,22129.0,67.864,68.0671,67.6525,67.6863,22129.0
2021-04-16 09:40:00,79.95,80.03,79.67,79.83,32632.0,67.644,67.7117,67.4071,67.5425,32632.0
2021-04-16 09:45:00,79.75,80.15,79.63,79.66,18136.0,67.4748,67.8132,67.3733,67.3986,18136.0
2021-04-16 09:50:00,79.63,79.63,79.08,79.17,16199.0,67.3733,67.3733,66.9079,66.9841,16199.0
2021-04-16 09:55:00,79.13,79.32,78.97,78.98,10191.0,66.9502,67.111,66.8149,66.8233,10191.0
2021-04-16 10:00:00,78.91,78.95,78.78,78.8,21710.0,66.7641,66.7979,66.6541,66.671,21710.0
2021-04-16 10:05:00,78.78,78.89,78.42,78.55,19636.0,66.6541,66.7472,66.3495,66.4595,19636.0
2021-04-16 10:10:00,78.6,78.69,78.25,78.26,17230.0,66.5018,66.578,66.2057,66.2141,17230.0
2021-04-16 10:15:00,78.25,78.5,78.19,78.41,14985.0,66.2057,66.4172,66.1549,66.341,14985.0
2021-04-16 10:20:00,78.44,78.69,78.37,78.69,8297.0,66.3664,66.578,66.3072,66.578,8297.0
2021-04-16 10:25:00,78.7,78.72,78.38,78.5,12912.0,66.5864,66.6033,66.3157,66.4172,12912.0
2021-04-16 10:30:00,78.5,78.51,78.28,78.29,10501.0,66.4172,66.4257,66.2311,66.2395,10501.0
2021-04-16 10:35:00,78.23,78.81,78.15,78.81,10190.0,66.1888,66.6795,66.1211,66.6795,10190.0
2021-04-16 10:40:00,78.8,78.93,78.7,78.78,11305.0,66.671,66.781,66.5864,66.6541,11305.0
2021-04-16 10:45:00,78.76,78.95,78.69,78.75,10147.0,66.6372,66.7979,66.578,66.6287,10147.0
2021-04-16 10:50:00,78.7,78.78,78.6,78.78,13415.0,66.5864,66.6541,66.5018,66.6541,13415.0
2021-04-16 10:55:00,78.79,78.88,78.6,78.6,26518.0,66.6626,66.7387,66.5018,66.5018,26518.0
2021-04-16 11:00:00,78.61,78.97,78.59,78.96,14571.0,66.5103,66.8149,66.4933,66.8064,14571.0
2021-04-16 11:05:00,78.96,79.05,78.93,79.0,35891.0,66.8064,66.8825,66.781,66.8402,35891.0
2021-04-16 11:10:00,78.97,78.97,78.82,78.89,8541.0,66.8149,66.8149,66.6879,66.7472,8541.0
2021-04-16 11:15:00,78.87,78.9,78.71,78.76,11435.0,66.7302,66.7556,66.5949,66.6372,11435.0
2021-04-16 11:20:00,78.77,78.95,78.73,78.93,8411.0,66.6456,66.7979,66.6118,66.781,8411.0
2021-04-16 11:25:00,78.91,79.0,78.85,78.87,6683.0,66.7641,66.8402,66.7133,66.7302,6683.0
2021-04-16 11:30:00,78.81,78.9,78.71,78.88,6736.0,66.6795,66.7556,66.5949,66.7387,6736.0
2021-04-16 11:35:00,78.92,78.92,78.8,78.8,5496.0,66.7725,66.7725,66.671,66.671,5496.0
2021-04-16 11:40:00,78.87,78.95,78.83,78.86,9007.0,66.7302,66.7979,66.6964,66.7218,9007.0
2021-04-16 11:45:00,78.82,79.05,78.68,78.96,14168.0,66.6879,66.8825,66.5695,66.8064,14168.0
2021-04-16 11:50:00,78.99,78.99,78.84,78.87,8126.0,66.8318,66.8318,66.7049,66.7302,8126.0
2021-04-16 11:55:00,78.88,78.88,78.74,78.76,14054.0,66.7387,66.7387,66.6203,66.6372,14054.0
2021-04-16 12:00:00,78.77,79.0,78.76,79.0,12603.0,66.6456,66.8402,66.6372,66.8402,12603.0
2021-04-16 12:05:00,78.99,78.99,78.76,78.79,13943.0,66.8318,66.8318,66.6372,66.6626,13943.0
2021-04-16 12:10:00,78.72,78.76,78.66,78.66,5510.0,66.6033,66.6372,66.5526,66.5526,5510.0
2021-04-16 12:15:00,78.71,78.8,78.68,78.75,7125.0,66.5949,66.671,66.5695,66.6287,7125.0
2021-04-16 12:20:00,78.73,78.79,78.68,78.76,6474.0,66.6118,66.6626,66.5695,66.6372,6474.0
2021-04-16 12:25:00,78.77,78.8,78.69,78.79,7340.0,66.6456,66.671,66.578,66.6626,7340.0
2021-04-16 12:30:00,78.78,78.78,78.68,78.73,4374.0,66.6541,66.6541,66.5695,66.6118,4374.0
2021-04-16 12:35:00,78.68,78.72,78.62,78.67,9719.0,66.5695,66.6033,66.5187,66.561,9719.0
2021-04-16 12:40:00,78.66,78.75,78.65,78.71,3971.0,66.5526,66.6287,66.5441,66.5949,3971.0
2021-04-16 12:45:00,78.71,78.81,78.7,78.81,7404.0,66.5949,66.6795,66.5864,66.6795,7404.0
2021-04-16 12:50:00,78.82,78.82,78.71,78.76,6877.0,66.6879,66.6879,66.5949,66.6372,6877.0
2021-04-16 12:55:00,78.74,78.77,78.72,78.73,5343.0,66.6203,66.6456,66.6033,66.6118,5343.0
2021-04-16 13:00:00,78.73,78.75,78.67,78.7,5201.0,66.6118,66.6287,66.561,66.5864,5201.0
2021-04-16 13:05:00,78.69,78.87,78.69,78.83,9802.0,66.578,66.7302,66.578,66.6964,9802.0
2021-04-16 13:10:00,78.83,78.91,78.78,78.83,15738.0,66.6964,66.7641,66.6541,66.6964,15738.0
2021-04-16 13:15:00,78.82,78.91,78.79,78.9,2627.0,66.6879,66.7641,66.6626,66.7556,2627.0
2021-04-16 13:20:00,78.91,78.99,78.91,78.99,10335.0,66.7641,66.8318,66.7641,66.8318,10335.0
2021-04-16 13:25:00,79.04,79.07,78.97,79.03,12305.0,66.8741,66.8995,66.8149,66.8656,12305.0
2021-04-16 13:30:00,79.03,79.14,79.03,79.11,6788.0,66.8656,66.9587,66.8656,66.9333,6788.0
2021-04-16 13:35:00,79.11,79.24,79.1,79.13,10972.0,66.9333,67.0433,66.9248,66.9502,10972.0
2021-04-16 13:40:00,79.14,79.19,79.08,79.08,9231.0,66.9587,67.001,66.9079,66.9079,9231.0
2021-04-16 13:45:00,79.1,79.12,78.96,79.02,17903.0,66.9248,66.9418,66.8064,66.8572,17903.0
2021-04-16 13:50:00,79.05,79.06,78.94,78.96,12199.0,66.8825,66.891,66.7895,66.8064,12199.0
2021-04-16 13:55:00,78.97,79.0,78.93,78.94,9858.0,66.8149,66.8402,66.781,66.7895,9858.0
2021-04-16 14:00:00,78.89,79.11,78.87,79.06,10743.0,66.7472,66.9333,66.7302,66.891,10743.0
2021-04-16 14:05:00,79.05,79.11,78.95,78.95,4899.0,66.8825,66.9333,66.7979,66.7979,4899.0
2021-04-16 14:10:00,78.93,78.97,78.9,78.92,5540.0,66.781,66.8149,66.7556,66.7725,5540.0
2021-04-16 14:15:00,78.95,78.96,78.89,78.91,6261.0,66.7979,66.8064,66.7472,66.7641,6261.0
2021-04-16 14:20:00,78.91,78.93,78.86,78.9,7049.0,66.7641,66.781,66.7218,66.7556,7049.0
2021-04-16 14:25:00,78.89,78.94,78.84,78.86,6730.0,66.7472,66.7895,66.7049,66.7218,6730.0
2021-04-16 14:30:00,78.84,78.88,78.8,78.87,7611.0,66.7049,66.7387,66.671,66.7302,7611.0
2021-04-16 14:35:00,78.86,78.87,78.77,78.81,13636.0,66.7218,66.7302,66.6456,66.6795,13636.0
2021-04-16 14:40:00,78.81,78.89,78.8,78.87,7181.0,66.6795,66.7472,66.671,66.7302,7181.0
2021-04-16 14:45:00,78.89,78.98,78.88,78.92,7154.0,66.7472,66.8233,66.7387,66.7725,7154.0
2021-04-16 14:50:00,78.91,79.04,78.91,79.04,11263.0,66.7641,66.8741,66.7641,66.8741,11263.0
2021-04-16 14:55:00,79.08,79.12,79.05,79.09,7017.0,66.9079,66.9418,66.8825,66.9164,7017.0
2021-04-16 15:00:00,79.08,79.14,78.99,78.99,9378.0,66.9079,66.9587,66.8318,66.8318,9378.0
2021-04-16 15:05:00,78.99,79.1,78.99,79.03,10541.0,66.8318,66.9248,66.8318,66.8656,10541.0
2021-04-16 15:10:00,79.04,79.05,78.96,78.97,8737.0,66.8741,66.8825,66.8064,66.8149,8737.0
2021-04-16 15:15:00,78.94,78.94,78.84,78.91,13215.0,66.7895,66.7895,66.7049,66.7641,13215.0
2021-04-16 15:20:00,78.9,79.04,78.9,79.02,10367.0,66.7556,66.8741,66.7556,66.8572,10367.0
2021-04-16 15:25:00,79.0,79.03,78.95,79.0,10070.0,66.8402,66.8656,66.7979,66.8402,10070.0
2021-04-16 15:30:00,79.01,79.04,78.89,78.93,16769.0,66.8487,66.8741,66.7472,66.781,16769.0
2021-04-16 15:35:00,78.9,78.93,78.84,78.93,16684.0,66.7556,66.781,66.7049,66.781,16684.0
2021-04-16 15:40:00,78.95,79.0,78.88,78.89,22147.0,66.7979,66.8402,66.7387,66.7472,22147.0
2021-04-16 15:45:00,78.89,78.92,78.74,78.78,43720.0,66.7472,66.7725,66.6203,66.6541,43720.0
2021-04-16 15:50:00,78.79,78.85,78.72,78.73,46037.0,66.6626,66.7133,66.6033,66.6118,46037.0
2021-04-16 15:55:00,78.72,78.81,78.64,78.67,141185.0,66.6033,66.6795,66.5356,66.561,141185.0
2021-04-19 09:30:00,78.85,79.33,78.7,79.06,41005.0,66.7133,67.1194,66.5864,66.891,41005.0
2021-04-19 09:35:00,78.96,79.1,78.69,79.01,13009.0,66.8064,66.9248,66.578,66.8487,13009.0
2021-04-19 09:40:00,78.92,79.21,78.77,79.17,15227.0,66.7725,67.0179,66.6456,66.9841,15227.0
2021-04-19 09:45:00,79.16,79.42,79.02,79.22,16169.0,66.9756,67.1956,66.8572,67.0264,16169.0
2021-04-19 09:50:00,79.29,79.66,79.24,79.58,28597.0,67.0856,67.3986,67.0433,67.331,28597.0
2021-04-19 09:55:00,79.56,79.56,79.28,79.3,28249.0,67.314,67.314,67.0771,67.0941,28249.0
2021-04-19 10:00:00,79.27,79.27,78.77,78.78,11874.0,67.0687,67.0687,66.6456,66.6541,11874.0
2021-04-19 10:05:00,78.75,78.75,78.39,78.55,22247.0,66.6287,66.6287,66.3241,66.4595,22247.0
2021-04-19 10:10:00,78.57,78.57,78.21,78.36,17398.0,66.4764,66.4764,66.1718,66.2987,17398.0
2021-04-19 10:15:00,78.37,78.72,78.27,78.32,27292.0,66.3072,66.6033,66.2226,66.2649,27292.0
2021-04-19 10:20:00,78.31,78.77,78.29,78.76,14320.0,66.2564,66.6456,66.2395,66.6372,14320.0
2021-04-19 10:25:00,78.74,78.95,78.69,78.95,13424.0,66.6203,66.7979,66.578,66.7979,13424.0
2021-04-19 10:30:00,78.91,78.98,78.66,78.73,19522.0,66.7641,66.8233,66.5526,66.6118,19522.0
2021-04-19 10:35:00,78.73,78.76,78.41,78.41,7956.0,66.6118,66.6372,66.341,66.341,7956.0
2021-04-19 10:40:00,78.4,78.43,78.2,78.22,24076.0,66.3326,66.358,66.1634,66.1803,24076.0
2021-04-19 10:45:00,78.2,78.21,78.01,78.1,13388.0,66.1634,66.1718,66.0026,66.0788,13388.0
2021-04-19 10:50:00,78.12,78.19,78.03,78.13,17113.0,66.0957,66.1549,66.0195,66.1041,17113.0
2021-04-19 10:55:00,78.13,78.13,77.91,77.91,16204.0,66.1041,66.1041,65.918,65.918,16204.0
2021-04-19 11:00:00,77.9,78.07,77.89,77.99,7845.0,65.9095,66.0534,65.9011,65.9857,7845.0
2021-04-19 11:05:00,77.94,78.0,77.84,77.84,15277.0,65.9434,65.9942,65.8588,65.8588,15277.0
2021-04-19 11:10:00,77.82,77.88,77.57,77.59,11165.0,65.8419,65.8926,65.6303,65.6473,11165.0
2021-04-19 11:15:00,77.61,77.91,77.59,77.9,9450.0,65.6642,65.918,65.6473,65.9095,9450.0
2021-04-19 11:20:00,77.93,78.06,77.89,78.01,17947.0,65.9349,66.0449,65.9011,66.0026,17947.0
2021-04-19 11:25:00,77.99,78.25,77.94,78.25,10987.0,65.9857,66.2057,65.9434,66.2057,10987.0
2021-04-19 11:30:00,78.29,78.44,78.25,78.36,11220.0,66.2395,66.3664,66.2057,66.2987,11220.0
2021-04-19 11:35:00,78.35,78.39,78.26,78.26,8395.0,66.2903,66.3241,66.2141,66.2141,8395.0
2021-04-19 11:40:00,78.28,78.3,78.02,78.09,13626.0,66.2311,66.248,66.0111,66.0703,13626.0
2021-04-19 11:45:00,78.1,78.17,78.0,78.14,7745.0,66.0788,66.138,65.9942,66.1126,7745.0
2021-04-19 11:50:00,78.15,78.26,78.11,78.18,24029.0,66.1211,66.2141,66.0872,66.1465,24029.0
2021-04-19 11:55:00,78.16,78.18,77.97,77.97,9351.0,66.1295,66.1465,65.9688,65.9688,9351.0
2021-04-19 12:00:00,77.94,78.06,77.94,78.01,10009.0,65.9434,66.0449,65.9434,66.0026,10009.0
2021-04-19 12:05:00,77.99,78.16,77.95,78.15,7071.0,65.9857,66.1295,65.9519,66.1211,7071.0
2021-04-19 12:10:00,78.14,78.28,78.1,78.22,16031.0,66.1126,66.2311,66.0788,66.1803,16031.0
2021-04-19 12:15:00,78.24,78.32,78.16,78.17,11371.0,66.1972,66.2649,66.1295,66.138,11371.0
2021-04-19 12:20:00,78.15,78.22,78.11,78.2,7522.0,66.1211,66.1803,66.0872,66.1634,7522.0
2021-04-19 12:25:00,78.21,78.21,78.08,78.12,7132.0,66.1718,66.1718,66.0618,66.0957,7132.0
2021-04-19 12:30:00,78.1,78.14,77.92,78.01,20327.0,66.0788,66.1126,65.9265,66.0026,20327.0
2021-04-19 12:35:00,78.03,78.12,77.99,78.01,15955.0,66.0195,66.0957,65.9857,66.0026,15955.0
2021-04-19 12:40:00,78.0,78.06,77.96,77.99,15843.0,65.9942,66.0449,65.9603,65.9857,15843.0
2021-04-19 12:45:00,77.98,77.98,77.86,77.9,17902.0,65.9772,65.9772,65.8757,65.9095,17902.0
2021-04-19 12:50:00,77.89,78.09,77.88,78.09,14968.0,65.9011,66.0703,65.8926,66.0703,14968.0
2021-04-19 12:55:00,78.08,78.09,77.93,77.93,7430.0,66.0618,66.0703,65.9349,65.9349,7430.0
2021-04-19 13:00:00,77.9,78.05,77.89,78.02,12988.0,65.9095,66.0365,65.9011,66.0111,12988.0
2021-04-19 13:05:00,78.03,78.07,77.87,77.87,12045.0,66.0195,66.0534,65.8842,65.8842,12045.0
2021-04-19 13:10:00,77.88,77.93,77.8,77.84,11499.0,65.8926,65.9349,65.8249,65.8588,11499.0
2021-04-19 13:15:00,77.87,77.98,77.85,77.85,8396.0,65.8842,65.9772,65.8672,65.8672,8396.0
2021-04-19 13:20:00,77.87,77.91,77.81,77.81,8249.0,65.8842,65.918,65.8334,65.8334,8249.0
2021-04-19 13:25:00,77.8,77.8,77.69,77.69,11498.0,65.8249,65.8249,65.7319,65.7319,11498.0
2021-04-19 13:30:00,77.7,77.76,77.65,77.76,9158.0,65.7403,65.7911,65.698,65.7911,9158.0
2021-04-19 13:35:00,77.77,77.88,77.76,77.87,7121.0,65.7996,65.8926,65.7911,65.8842,7121.0
2021-04-19 13:40:00,77.81,77.88,77.75,77.87,14168.0,65.8334,65.8926,65.7826,65.8842,14168.0
2021-04-19 13:45:00,77.84,77.92,77.76,77.9,13839.0,65.8588,65.9265,65.7911,65.9095,13839.0
2021-04-19 13:50:00,77.9,77.93,77.79,77.79,17202.0,65.9095,65.9349,65.8165,65.8165,17202.0
2021-04-19 13:55:00,77.8,77.95,77.8,77.91,13649.0,65.8249,65.9519,65.8249,65.918,13649.0
2021-04-19 14:00:00,77.9,77.93,77.77,77.77,20743.0,65.9095,65.9349,65.7996,65.7996,20743.0
2021-04-19 14:05:00,77.76,77.8,77.65,77.68,14741.0,65.7911,65.8249,65.698,65.7234,14741.0
2021-04-19 14:10:00,77.71,77.77,77.71,77.71,12066.0,65.7488,65.7996,65.7488,65.7488,12066.0
2021-04-19 14:15:00,77.72,77.76,77.68,77.68,12861.0,65.7573,65.7911,65.7234,65.7234,12861.0
2021-04-19 14:20:00,77.68,77.76,77.65,77.75,17413.0,65.7234,65.7911,65.698,65.7826,17413.0
2021-04-19 14:25:00,77.75,77.78,77.65,77.69,24599.0,65.7826,65.808,65.698,65.7319,24599.0
2021-04-19 14:30:00,77.69,77.73,77.62,77.72,15143.0,65.7319,65.7657,65.6726,65.7573,15143.0
2021-04-19 14:35:00,77.71,77.73,77.48,77.52,21591.0,65.7488,65.7657,65.5542,65.588,21591.0
2021-04-19 14:40:00,77.5,77.69,77.47,77.68,29140.0,65.5711,65.7319,65.5457,65.7234,29140.0
2021-04-19 14:45:00,77.67,77.72,77.64,77.7,20697.0,65.715,65.7573,65.6896,65.7403,20697.0
2021-04-19 14:50:00,77.69,77.77,77.65,77.68,20615.0,65.7319,65.7996,65.698,65.7234,20615.0
2021-04-19 14:55:00,77.68,77.73,77.63,77.69,15208.0,65.7234,65.7657,65.6811,65.7319,15208.0
2021-04-19 15:00:00,77.7,77.73,77.64,77.72,25165.0,65.7403,65.7657,65.6896,65.7573,25165.0
2021-04-19 15:05:00,77.74,77.83,77.73,77.8,41368.0,65.7742,65.8503,65.7657,65.8249,41368.0
2021-04-19 15:10:00,77.8,77.82,77.74,77.75,19608.0,65.8249,65.8419,65.7742,65.7826,19608.0
2021-04-19 15:15:00,77.75,77.79,77.53,77.53,22205.0,65.7826,65.8165,65.5965,65.5965,22205.0
2021-04-19 15:20:00,77.53,77.6,77.52,77.59,18280.0,65.5965,65.6557,65.588,65.6473,18280.0
2021-04-19 15:25:00,77.6,77.63,77.52,77.55,18714.0,65.6557,65.6811,65.588,65.6134,18714.0
2021-04-19 15:30:00,77.55,77.61,77.46,77.57,33485.0,65.6134,65.6642,65.5373,65.6303,33485.0
2021-04-19 15:35:00,77.56,77.75,77.53,77.75,25702.0,65.6219,65.7826,65.5965,65.7826,25702.0
2021-04-19 15:40:00,77.73,77.91,77.72,77.87,29380.0,65.7657,65.918,65.7573,65.8842,29380.0
2021-04-19 15:45:00,77.88,77.89,77.73,77.76,27480.0,65.8926,65.9011,65.7657,65.7911,27480.0
2021-04-19 15:50:00,77.74,77.86,77.73,77.84,62835.0,65.7742,65.8757,65.7657,65.8588,62835.0
2021-04-19 15:55:00,77.83,77.96,77.8,77.96,116271.0,65.8503,65.9603,65.8249,65.9603,116271.0
2021-04-20 09:30:00,77.27,77.49,76.92,77.13,66487.0,65.3765,65.5627,65.0804,65.2581,66487.0
2021-04-20 09:35:00,77.13,77.3,77.01,77.01,16312.0,65.2581,65.4019,65.1565,65.1565,16312.0
2021-04-20 09:40:00,77.03,77.03,76.6,76.7,28336.0,65.1735,65.1735,64.8096,64.8943,28336.0
2021-04-20 09:45:00,76.73,76.8,76.4,76.62,19080.0,64.9196,64.9789,64.6404,64.8266,19080.0
2021-04-20 09:50:00,76.56,76.59,76.18,76.38,27949.0,64.7758,64.8012,64.4543,64.6235,27949.0
2021-04-20 09:55:00,76.45,76.45,75.81,75.96,57443.0,64.6827,64.6827,64.1412,64.2682,57443.0
2021-04-20 10:00:00,75.98,76.09,75.85,75.95,24459.0,64.2851,64.3781,64.1751,64.2597,24459.0
2021-04-20 10:05:00,75.93,76.3,75.89,76.09,11769.0,64.2428,64.5558,64.2089,64.3781,11769.0
2021-04-20 10:10:00,76.07,76.36,76.07,76.12,12310.0,64.3612,64.6066,64.3612,64.4035,12310.0
2021-04-20 10:15:00,76.14,76.26,76.11,76.25,5433.0,64.4205,64.522,64.3951,64.5135,5433.0
2021-04-20 10:20:00,76.22,76.24,76.11,76.2,9002.0,64.4881,64.5051,64.3951,64.4712,9002.0
2021-04-20 10:25:00,76.24,76.45,76.24,76.42,10829.0,64.5051,64.6827,64.5051,64.6574,10829.0
2021-04-20 10:30:00,76.43,76.43,76.0,76.05,12460.0,64.6658,64.6658,64.302,64.3443,12460.0
2021-04-20 10:35:00,76.03,76.12,75.76,75.78,28830.0,64.3274,64.4035,64.0989,64.1159,28830.0
2021-04-20 10:40:00,75.77,75.77,75.41,75.42,32002.0,64.1074,64.1074,63.8028,63.8113,32002.0
2021-04-20 10:45:00,75.4,75.44,75.16,75.23,37413.0,63.7944,63.8282,63.5913,63.6505,37413.0
2021-04-20 10:50:00,75.18,75.26,74.97,75.0,40952.0,63.6082,63.6759,63.4305,63.4559,40952.0
2021-04-20 10:55:00,74.96,75.27,74.81,75.18,33841.0,63.4221,63.6844,63.2952,63.6082,33841.0
2021-04-20 11:00:00,75.2,75.21,74.89,75.16,21139.0,63.6251,63.6336,63.3629,63.5913,21139.0
2021-04-20 11:05:00,75.14,75.15,74.97,75.0,11975.0,63.5744,63.5828,63.4305,63.4559,11975.0
2021-04-20 11:10:00,75.06,75.14,74.88,74.92,23450.0,63.5067,63.5744,63.3544,63.3882,23450.0
2021-04-20 11:15:00,74.94,75.01,74.81,74.83,17123.0,63.4052,63.4644,63.2952,63.3121,17123.0
2021-04-20 11:20:00,74.83,74.84,74.6,74.81,18056.0,63.3121,63.3205,63.1175,63.2952,18056.0
2021-04-20 11:25:00,74.84,75.06,74.8,74.91,13062.0,63.3205,63.5067,63.2867,63.3798,13062.0
2021-04-20 11:30:00,74.92,75.03,74.84,75.03,13063.0,63.3882,63.4813,63.3205,63.4813,13063.0
2021-04-20 11:35:00,75.03,75.04,74.83,74.89,9700.0,63.4813,63.4898,63.3121,63.3629,9700.0
2021-04-20 11:40:00,74.89,75.31,74.89,75.26,15009.0,63.3629,63.7182,63.3629,63.6759,15009.0
2021-04-20 11:45:00,75.29,75.35,75.18,75.31,11155.0,63.7013,63.752,63.6082,63.7182,11155.0
2021-04-20 11:50:00,75.31,75.39,75.17,75.39,13184.0,63.7182,63.7859,63.5998,63.7859,13184.0
2021-04-20 11:55:00,75.35,75.5,75.3,75.49,9302.0,63.752,63.879,63.7097,63.8705,9302.0
2021-04-20 12:00:00,75.49,75.55,75.34,75.39,9534.0,63.8705,63.9213,63.7436,63.7859,9534.0
2021-04-20 12:05:00,75.42,75.55,75.38,75.45,7001.0,63.8113,63.9213,63.7774,63.8367,7001.0
2021-04-20 12:10:00,75.42,75.66,75.42,75.6,15553.0,63.8113,64.0143,63.8113,63.9636,15553.0
2021-04-20 12:15:00,75.59,75.68,75.57,75.58,10974.0,63.9551,64.0313,63.9382,63.9466,10974.0
2021-04-20 12:20:00,75.6,75.74,75.56,75.69,17996.0,63.9636,64.082,63.9297,64.0397,17996.0
2021-04-20 12:25:00,75.7,75.84,75.69,75.72,12605.0,64.0482,64.1666,64.0397,64.0651,12605.0
2021-04-20 12:30:00,75.73,75.84,75.7,75.73,7233.0,64.0736,64.1666,64.0482,64.0736,7233.0
2021-04-20 12:35:00,75.76,75.77,75.62,75.64,9587.0,64.0989,64.1074,63.9805,63.9974,9587.0
2021-04-20 12:40:00,75.66,75.73,75.58,75.67,8897.0,64.0143,64.0736,63.9466,64.0228,8897.0
2021-04-20 12:45:00,75.66,75.78,75.66,75.75,11095.0,64.0143,64.1159,64.0143,64.0905,11095.0
2021-04-20 12:50:00,75.75,75.75,75.53,75.55,10482.0,64.0905,64.0905,63.9043,63.9213,10482.0
2021-04-20 12:55:00,75.53,75.72,75.53,75.72,21905.0,63.9043,64.0651,63.9043,64.0651,21905.0
2021-04-20 13:00:00,75.7,75.74,75.65,75.65,4677.0,64.0482,64.082,64.0059,64.0059,4677.0
2021-04-20 13:05:00,75.66,75.79,75.63,75.7,6077.0,64.0143,64.1243,63.9889,64.0482,6077.0
2021-04-20 13:10:00,75.68,75.8,75.62,75.78,5305.0,64.0313,64.1328,63.9805,64.1159,5305.0
2021-04-20 13:15:00,75.72,75.87,75.72,75.8,8976.0,64.0651,64.192,64.0651,64.1328,8976.0
2021-04-20 13:20:00,75.81,75.84,75.71,75.75,11143.0,64.1412,64.1666,64.0566,64.0905,11143.0
2021-04-20 13:25:00,75.74,75.79,75.69,75.78,14644.0,64.082,64.1243,64.0397,64.1159,14644.0
2021-04-20 13:30:00,75.78,75.78,75.6,75.6,12989.0,64.1159,64.1159,63.9636,63.9636,12989.0
2021-04-20 13:35:00,75.61,75.66,75.54,75.66,8068.0,63.972,64.0143,63.9128,64.0143,8068.0
2021-04-20 13:40:00,75.65,75.67,75.54,75.63,10916.0,64.0059,64.0228,63.9128,63.9889,10916.0
2021-04-20 13:45:00,75.63,75.68,75.56,75.6,8844.0,63.9889,64.0313,63.9297,63.9636,8844.0
2021-04-20 13:50:00,75.61,75.69,75.56,75.67,17107.0,63.972,64.0397,63.9297,64.0228,17107.0
2021-04-20 13:55:00,75.71,75.72,75.64,75.67,12949.0,64.0566,64.0651,63.9974,64.0228,12949.0
2021-04-20 14:00:00,75.67,75.78,75.6,75.74,13171.0,64.0228,64.1159,63.9636,64.082,13171.0
2021-04-20 14:05:00,75.73,75.84,75.72,75.8,6164.0,64.0736,64.1666,64.0651,64.1328,6164.0
2021-04-20 14:10:00,75.82,75.82,75.71,75.74,9148.0,64.1497,64.1497,64.0566,64.082,9148.0
2021-04-20 14:15:00,75.75,75.83,75.71,75.78,7445.0,64.0905,64.1582,64.0566,64.1159,7445.0
2021-04-20 14:20:00,75.8,75.94,75.74,75.78,9951.0,64.1328,64.2512,64.082,64.1159,9951.0
2021-04-20 14:25:00,75.77,75.79,75.65,75.7,13213.0,64.1074,64.1243,64.0059,64.0482,13213.0
2021-04-20 14:30:00,75.69,75.69,75.53,75.54,9330.0,64.0397,64.0397,63.9043,63.9128,9330.0
2021-04-20 14:35:00,75.53,75.63,75.52,75.57,8878.0,63.9043,63.9889,63.8959,63.9382,8878.0
2021-04-20 14:40:00,75.56,75.61,75.49,75.56,8286.0,63.9297,63.972,63.8705,63.9297,8286.0
2021-04-20 14:45:00,75.56,75.61,75.53,75.59,10326.0,63.9297,63.972,63.9043,63.9551,10326.0
2021-04-20 14:50:00,75.55,75.64,75.51,75.59,15311.0,63.9213,63.9974,63.8874,63.9551,15311.0
2021-04-20 14:55:00,75.59,75.59,75.44,75.44,8561.0,63.9551,63.9551,63.8282,63.8282,8561.0
2021-04-20 15:00:00,75.47,75.63,75.44,75.62,8224.0,63.8536,63.9889,63.8282,63.9805,8224.0
2021-04-20 15:05:00,75.61,75.72,75.59,75.68,13216.0,63.972,64.0651,63.9551,64.0313,13216.0
2021-04-20 15:10:00,75.69,75.73,75.61,75.67,12055.0,64.0397,64.0736,63.972,64.0228,12055.0
2021-04-20 15:15:00,75.68,75.69,75.6,75.6,16021.0,64.0313,64.0397,63.9636,63.9636,16021.0
2021-04-20 15:20:00,75.59,75.73,75.57,75.62,25117.0,63.9551,64.0736,63.9382,63.9805,25117.0
2021-04-20 15:25:00,75.63,75.63,75.47,75.47,23768.0,63.9889,63.9889,63.8536,63.8536,23768.0
2021-04-20 15:30:00,75.47,75.48,75.31,75.43,29407.0,63.8536,63.862,63.7182,63.8197,29407.0
2021-04-20 15:35:00,75.42,75.57,75.35,75.36,35426.0,63.8113,63.9382,63.752,63.7605,35426.0
2021-04-20 15:40:00,75.35,75.45,75.35,75.41,37681.0,63.752,63.8367,63.752,63.8028,37681.0
2021-04-20 15:45:00,75.39,75.44,75.29,75.32,54984.0,63.7859,63.8282,63.7013,63.7267,54984.0
2021-04-20 15:50:00,75.33,75.49,75.26,75.42,59821.0,63.7351,63.8705,63.6759,63.8113,59821.0
2021-04-20 15:55:00,75.43,75.57,75.39,75.44,126792.0,63.8197,63.9382,63.7859,63.8282,126792.0
2021-04-21 09:30:00,74.62,75.57,74.33,75.37,51567.0,63.1344,63.9382,62.889,63.769,51567.0
2021-04-21 09:35:00,75.5,75.68,75.29,75.68,13839.0,63.879,64.0313,63.7013,64.0313,13839.0
2021-04-21 09:40:00,75.67,75.91,75.57,75.57,14900.0,64.0228,64.2259,63.9382,63.9382,14900.0
2021-04-21 09:45:00,75.62,75.87,75.56,75.87,10682.0,63.9805,64.192,63.9297,64.192,10682.0
2021-04-21 09:50:00,75.92,76.12,75.74,76.12,12741.0,64.2343,64.4035,64.082,64.4035,12741.0
2021-04-21 09:55:00,76.06,76.07,75.66,75.75,8134.0,64.3528,64.3612,64.0143,64.0905,8134.0
2021-04-21 10:00:00,75.77,76.17,75.77,76.0,7036.0,64.1074,64.4458,64.1074,64.302,7036.0
2021-04-21 10:05:00,76.11,76.31,76.09,76.17,23647.0,64.3951,64.5643,64.3781,64.4458,23647.0
2021-04-21 10:10:00,76.17,76.42,76.1,76.32,10044.0,64.4458,64.6574,64.3866,64.5727,10044.0
2021-04-21 10:15:00,76.27,76.5,76.15,76.48,5011.0,64.5304,64.725,64.4289,64.7081,5011.0
2021-04-21 10:20:00,76.52,76.71,76.51,76.66,10013.0,64.742,64.9027,64.7335,64.8604,10013.0
2021-04-21 10:25:00,76.69,76.7,76.41,76.45,8528.0,64.8858,64.8943,64.6489,64.6827,8528.0
2021-04-21 10:30:00,76.49,76.68,76.41,76.68,15122.0,64.7166,64.8773,64.6489,64.8773,15122.0
2021-04-21 10:35:00,76.63,77.04,76.63,76.86,25574.0,64.835,65.1819,64.835,65.0296,25574.0
2021-04-21 10:40:00,76.91,76.97,76.77,76.94,10291.0,65.0719,65.1227,64.9535,65.0973,10291.0
2021-04-21 10:45:00,76.92,77.03,76.85,76.98,21743.0,65.0804,65.1735,65.0212,65.1312,21743.0
2021-04-21 10:50:00,76.98,77.06,76.87,76.94,14913.0,65.1312,65.1988,65.0381,65.0973,14913.0
2021-04-21 10:55:00,76.94,77.06,76.77,76.86,4793.0,65.0973,65.1988,64.9535,65.0296,4793.0
2021-04-21 11:00:00,76.88,77.11,76.81,77.03,11412.0,65.0465,65.2411,64.9873,65.1735,11412.0
2021-04-21 11:05:00,77.01,77.01,76.77,76.82,8775.0,65.1565,65.1565,64.9535,64.9958,8775.0
2021-04-21 11:10:00,76.84,76.85,76.67,76.67,7609.0,65.0127,65.0212,64.8689,64.8689,7609.0
2021-04-21 11:15:00,76.69,76.79,76.64,76.64,13394.0,64.8858,64.9704,64.8435,64.8435,13394.0
2021-04-21 11:20:00,76.61,76.65,76.47,76.54,8271.0,64.8181,64.852,64.6997,64.7589,8271.0
2021-04-21 11:25:00,76.55,76.61,76.4,76.53,12854.0,64.7673,64.8181,64.6404,64.7504,12854.0
2021-04-21 11:30:00,76.54,76.61,76.47,76.47,15346.0,64.7589,64.8181,64.6997,64.6997,15346.0
2021-04-21 11:35:00,76.51,76.53,76.36,76.43,5246.0,64.7335,64.7504,64.6066,64.6658,5246.0
2021-04-21 11:40:00,76.4,76.63,76.37,76.63,4931.0,64.6404,64.835,64.615,64.835,4931.0
2021-04-21 11:45:00,76.58,76.7,76.55,76.63,6191.0,64.7927,64.8943,64.7673,64.835,6191.0
2021-04-21 11:50:00,76.64,76.74,76.63,76.69,7146.0,64.8435,64.9281,64.835,64.8858,7146.0
2021-04-21 11:55:00,76.67,76.74,76.63,76.71,8928.0,64.8689,64.9281,64.835,64.9027,8928.0
2021-04-21 12:00:00,76.71,76.87,76.71,76.86,10843.0,64.9027,65.0381,64.9027,65.0296,10843.0
2021-04-21 12:05:00,76.86,76.91,76.79,76.81,12514.0,65.0296,65.0719,64.9704,64.9873,12514.0
2021-04-21 12:10:00,76.83,76.91,76.76,76.78,19095.0,65.0042,65.0719,64.945,64.9619,19095.0
2021-04-21 12:15:00,76.79,76.85,76.73,76.82,15300.0,64.9704,65.0212,64.9196,64.9958,15300.0
2021-04-21 12:20:00,76.82,76.88,76.78,76.87,4425.0,64.9958,65.0465,64.9619,65.0381,4425.0
2021-04-21 12:25:00,76.86,76.86,76.75,76.77,15958.0,65.0296,65.0296,64.9366,64.9535,15958.0
2021-04-21 12:30:00,76.8,76.95,76.77,76.93,12833.0,64.9789,65.1058,64.9535,65.0889,12833.0
2021-04-21 12:35:00,76.92,77.23,76.91,77.2,30854.0,65.0804,65.3427,65.0719,65.3173,30854.0
2021-04-21 12:40:00,77.14,77.16,77.03,77.11,6559.0,65.2665,65.2835,65.1735,65.2411,6559.0
2021-04-21 12:45:00,77.11,77.11,77.0,77.04,11193.0,65.2411,65.2411,65.1481,65.1819,11193.0
2021-04-21 12:50:00,77.02,77.02,76.89,76.94,9632.0,65.165,65.165,65.055,65.0973,9632.0
2021-04-21 12:55:00,76.95,77.03,76.9,76.99,7406.0,65.1058,65.1735,65.0635,65.1396,7406.0
2021-04-21 13:00:00,77.0,77.02,76.91,76.94,9625.0,65.1481,65.165,65.0719,65.0973,9625.0
2021-04-21 13:05:00,76.92,76.96,76.77,76.77,24418.0,65.0804,65.1142,64.9535,64.9535,24418.0
2021-04-21 13:10:00,76.79,76.79,76.63,76.74,16070.0,64.9704,64.9704,64.835,64.9281,16070.0
2021-04-21 13:15:00,76.72,76.81,76.7,76.81,8414.0,64.9112,64.9873,64.8943,64.9873,8414.0
2021-04-21 13:20:00,76.81,76.84,76.75,76.78,12450.0,64.9873,65.0127,64.9366,64.9619,12450.0
2021-04-21 13:25:00,76.76,76.78,76.64,76.64,7098.0,64.945,64.9619,64.8435,64.8435,7098.0
2021-04-21 13:30:00,76.66,76.69,76.59,76.63,13377.0,64.8604,64.8858,64.8012,64.835,13377.0
2021-04-21 13:35:00,76.64,76.64,76.53,76.61,8694.0,64.8435,64.8435,64.7504,64.8181,8694.0
2021-04-21 13:40:00,76.62,76.67,76.53,76.65,13508.0,64.8266,64.8689,64.7504,64.852,13508.0
2021-04-21 13:45:00,76.64,76.78,76.61,76.78,9810.0,64.8435,64.9619,64.8181,64.9619,9810.0
2021-04-21 13:50:00,76.73,76.78,76.67,76.75,12637.0,64.9196,64.9619,64.8689,64.9366,12637.0
2021-04-21 13:55:00,76.76,76.86,76.75,76.84,6797.0,64.945,65.0296,64.9366,65.0127,6797.0
2021-04-21 14:00:00,76.84,76.97,76.83,76.91,5957.0,65.0127,65.1227,65.0042,65.0719,5957.0
2021-04-21 14:05:00,76.92,77.02,76.77,76.78,8526.0,65.0804,65.165,64.9535,64.9619,8526.0
2021-04-21 14:10:00,76.77,76.97,76.71,76.95,21348.0,64.9535,65.1227,64.9027,65.1058,21348.0
2021-04-21 14:15:00,76.94,76.97,76.86,76.93,15463.0,65.0973,65.1227,65.0296,65.0889,15463.0
2021-04-21 14:20:00,76.91,76.93,76.84,76.87,17483.0,65.0719,65.0889,65.0127,65.0381,17483.0
2021-04-21 14:25:00,76.86,77.01,76.82,76.86,14240.0,65.0296,65.1565,64.9958,65.0296,14240.0
2021-04-21 14:30:00,76.85,76.99,76.85,76.89,8223.0,65.0212,65.1396,65.0212,65.055,8223.0
2021-04-21 14:35:00,76.88,76.99,76.87,76.93,13082.0,65.0465,65.1396,65.0381,65.0889,13082.0
2021-04-21 14:40:00,76.92,76.99,76.87,76.92,32081.0,65.0804,65.1396,65.0381,65.0804,32081.0
2021-04-21 14:45:00,76.93,77.11,76.9,76.99,26913.0,65.0889,65.2411,65.0635,65.1396,26913.0
2021-04-21 14:50:00,76.98,77.11,76.95,77.11,23501.0,65.1312,65.2411,65.1058,65.2411,23501.0
2021-04-21 14:55:00,77.11,77.19,77.09,77.16,19929.0,65.2411,65.3088,65.2242,65.2835,19929.0
2021-04-21 15:00:00,77.15,77.25,77.14,77.19,16456.0,65.275,65.3596,65.2665,65.3088,16456.0
2021-04-21 15:05:00,77.2,77.25,77.16,77.23,11634.0,65.3173,65.3596,65.2835,65.3427,11634.0
2021-04-21 15:10:00,77.22,77.32,77.21,77.29,24700.0,65.3342,65.4188,65.3258,65.3934,24700.0
2021-04-21 15:15:00,77.29,77.32,77.19,77.2,12793.0,65.3934,65.4188,65.3088,65.3173,12793.0
2021-04-21 15:20:00,77.21,77.23,77.12,77.22,20921.0,65.3258,65.3427,65.2496,65.3342,20921.0
2021-04-21 15:25:00,77.2,77.23,77.16,77.19,13493.0,65.3173,65.3427,65.2835,65.3088,13493.0
2021-04-21 15:30:00,77.19,77.26,77.05,77.2,34435.0,65.3088,65.3681,65.1904,65.3173,34435.0
2021-04-21 15:35:00,77.19,77.19,77.03,77.04,44539.0,65.3088,65.3088,65.1735,65.1819,44539.0
2021-04-21 15:40:00,77.04,77.13,76.99,77.12,33005.0,65.1819,65.2581,65.1396,65.2496,33005.0
2021-04-21 15:45:00,77.12,77.23,77.06,77.2,44429.0,65.2496,65.3427,65.1988,65.3173,44429.0
2021-04-21 15:50:00,77.19,77.28,77.06,77.22,49616.0,65.3088,65.385,65.1988,65.3342,49616.0
2021-04-21 15:55:00,77.22,77.35,76.9,77.03,206958.0,65.3342,65.4442,65.0635,65.1735,206958.0
2021-04-22 09:30:00,77.17,77.17,76.21,76.28,63565.0,65.2919,65.2919,64.4797,64.5389,63565.0
2021-04-22 09:35:00,76.21,76.29,75.73,75.73,32174.0,64.4797,64.5474,64.0736,64.0736,32174.0
2021-04-22 09:40:00,75.69,76.05,75.64,75.85,20278.0,64.0397,64.3443,63.9974,64.1751,20278.0
2021-04-22 09:45:00,75.84,75.92,75.36,75.77,32168.0,64.1666,64.2343,63.7605,64.1074,32168.0
2021-04-22 09:50:00,75.81,76.24,75.81,76.22,36586.0,64.1412,64.5051,64.1412,64.4881,36586.0
2021-04-22 09:55:00,76.22,76.22,75.87,76.01,17865.0,64.4881,64.4881,64.192,64.3105,17865.0
2021-04-22 10:00:00,76.0,76.0,75.61,75.83,20459.0,64.302,64.302,63.972,64.1582,20459.0
2021-04-22 10:05:00,75.84,76.03,75.83,75.91,19122.0,64.1666,64.3274,64.1582,64.2259,19122.0
2021-04-22 10:10:00,75.92,76.05,75.76,76.02,20992.0,64.2343,64.3443,64.0989,64.3189,20992.0
2021-04-22 10:15:00,76.07,76.11,75.49,75.54,19894.0,64.3612,64.3951,63.8705,63.9128,19894.0
2021-04-22 10:20:00,75.57,75.64,75.48,75.55,21057.0,63.9382,63.9974,63.862,63.9213,21057.0
2021-04-22 10:25:00,75.59,75.59,75.29,75.33,22908.0,63.9551,63.9551,63.7013,63.7351,22908.0
2021-04-22 10:30:00,75.32,75.42,75.27,75.3,40496.0,63.7267,63.8113,63.6844,63.7097,40496.0
2021-04-22 10:35:00,75.3,75.61,75.28,75.48,16313.0,63.7097,63.972,63.6928,63.862,16313.0
2021-04-22 10:40:00,75.49,75.78,75.49,75.77,25181.0,63.8705,64.1159,63.8705,64.1074,25181.0
2021-04-22 10:45:00,75.73,75.74,75.58,75.7,16903.0,64.0736,64.082,63.9466,64.0482,16903.0
2021-04-22 10:50:00,75.74,75.91,75.72,75.83,18247.0,64.082,64.2259,64.0651,64.1582,18247.0
2021-04-22 10:55:00,75.84,75.86,75.67,75.67,9975.0,64.1666,64.1835,64.0228,64.0228,9975.0
2021-04-22 11:00:00,75.68,76.16,75.68,76.16,27805.0,64.0313,64.4374,64.0313,64.4374,27805.0
2021-04-22 11:05:00,76.16,76.18,75.98,76.07,10932.0,64.4374,64.4543,64.2851,64.3612,10932.0
2021-04-22 11:10:00,76.05,76.06,75.87,75.94,10351.0,64.3443,64.3528,64.192,64.2512,10351.0
2021-04-22 11:15:00,75.93,76.12,75.88,76.1,17793.0,64.2428,64.4035,64.2005,64.3866,17793.0
2021-04-22 11:20:00,76.12,76.2,76.09,76.17,15862.0,64.4035,64.4712,64.3781,64.4458,15862.0
2021-04-22 11:25:00,76.2,76.2,75.97,76.07,15168.0,64.4712,64.4712,64.2766,64.3612,15168.0
2021-04-22 11:30:00,76.05,76.09,75.92,76.09,9960.0,64.3443,64.3781,64.2343,64.3781,9960.0
2021-04-22 11:35:00,76.09,76.13,76.01,76.05,8456.0,64.3781,64.412,64.3105,64.3443,8456.0
2021-04-22 11:40:00,76.06,76.1,75.95,76.09,8595.0,64.3528,64.3866,64.2597,64.3781,8595.0
2021-04-22 11:45:00,76.09,76.09,75.87,75.92,12765.0,64.3781,64.3781,64.192,64.2343,12765.0
2021-04-22 11:50:00,75.91,75.98,75.86,75.88,15868.0,64.2259,64.2851,64.1835,64.2005,15868.0
2021-04-22 11:55:00,75.88,75.95,75.86,75.86,10451.0,64.2005,64.2597,64.1835,64.1835,10451.0
2021-04-22 12:00:00,75.85,75.88,75.75,75.82,11520.0,64.1751,64.2005,64.0905,64.1497,11520.0
2021-04-22 12:05:00,75.84,75.84,75.73,75.81,8427.0,64.1666,64.1666,64.0736,64.1412,8427.0
2021-04-22 12:10:00,75.82,75.86,75.77,75.81,7411.0,64.1497,64.1835,64.1074,64.1412,7411.0
2021-04-22 12:15:00,75.83,75.9,75.76,75.81,11084.0,64.1582,64.2174,64.0989,64.1412,11084.0
2021-04-22 12:20:00,75.85,75.95,75.83,75.87,7088.0,64.1751,64.2597,64.1582,64.192,7088.0
2021-04-22 12:25:00,75.88,75.94,75.69,75.7,13160.0,64.2005,64.2512,64.0397,64.0482,13160.0
2021-04-22 12:30:00,75.69,75.73,75.59,75.73,14914.0,64.0397,64.0736,63.9551,64.0736,14914.0
2021-04-22 12:35:00,75.75,75.83,75.73,75.76,11592.0,64.0905,64.1582,64.0736,64.0989,11592.0
2021-04-22 12:40:00,75.76,75.94,75.74,75.91,8006.0,64.0989,64.2512,64.082,64.2259,8006.0
2021-04-22 12:45:00,75.94,76.09,75.91,76.0,14887.0,64.2512,64.3781,64.2259,64.302,14887.0
2021-04-22 12:50:00,76.03,76.07,76.0,76.03,9191.0,64.3274,64.3612,64.302,64.3274,9191.0
2021-04-22 12:55:00,76.0,76.11,75.97,76.1,23949.0,64.302,64.3951,64.2766,64.3866,23949.0
2021-04-22 13:00:00,76.11,76.13,75.98,76.03,14884.0,64.3951,64.412,64.2851,64.3274,14884.0
2021-04-22 13:05:00,76.03,76.08,75.56,75.72,18037.0,64.3274,64.3697,63.9297,64.0651,18037.0
2021-04-22 13:10:00,75.7,75.7,75.48,75.67,24066.0,64.0482,64.0482,63.862,64.0228,24066.0
2021-04-22 13:15:00,75.61,75.66,75.36,75.38,25201.0,63.972,64.0143,63.7605,63.7774,25201.0
2021-04-22 13:20:00,75.37,75.72,75.37,75.7,17353.0,63.769,64.0651,63.769,64.0482,17353.0
2021-04-22 13:25:00,75.67,75.94,75.64,75.92,11401.0,64.0228,64.2512,63.9974,64.2343,11401.0
2021-04-22 13:30:00,75.87,75.9,75.69,75.85,10646.0,64.192,64.2174,64.0397,64.1751,10646.0
2021-04-22 13:35:00,75.85,75.85,75.7,75.81,10125.0,64.1751,64.1751,64.0482,64.1412,10125.0
2021-04-22 13:40:00,75.83,75.83,75.35,75.35,14702.0,64.1582,64.1582,63.752,63.752,14702.0
2021-04-22 13:45:00,75.37,75.46,75.28,75.34,21480.0,63.769,63.8451,63.6928,63.7436,21480.0
2021-04-22 13:50:00,75.36,75.44,75.23,75.23,15200.0,63.7605,63.8282,63.6505,63.6505,15200.0
2021-04-22 13:55:00,75.25,75.28,75.06,75.2,15121.0,63.6674,63.6928,63.5067,63.6251,15121.0
2021-04-22 14:00:00,75.22,75.22,74.97,75.0,38448.0,63.6421,63.6421,63.4305,63.4559,38448.0
2021-04-22 14:05:00,75.01,75.32,74.96,75.32,33541.0,63.4644,63.7267,63.4221,63.7267,33541.0
2021-04-22 14:10:00,75.27,75.3,75.14,75.29,7665.0,63.6844,63.7097,63.5744,63.7013,7665.0
2021-04-22 14:15:00,75.31,75.39,75.24,75.35,15995.0,63.7182,63.7859,63.659,63.752,15995.0
2021-04-22 14:20:00,75.36,75.38,75.22,75.34,7580.0,63.7605,63.7774,63.6421,63.7436,7580.0
2021-04-22 14:25:00,75.37,75.53,75.28,75.53,16971.0,63.769,63.9043,63.6928,63.9043,16971.0
2021-04-22 14:30:00,75.53,75.59,75.41,75.58,9454.0,63.9043,63.9551,63.8028,63.9466,9454.0
2021-04-22 14:35:00,75.56,75.57,75.48,75.55,9825.0,63.9297,63.9382,63.862,63.9213,9825.0
2021-04-22 14:40:00,75.54,75.56,75.47,75.55,10043.0,63.9128,63.9297,63.8536,63.9213,10043.0
2021-04-22 14:45:00,75.56,75.59,75.43,75.45,14505.0,63.9297,63.9551,63.8197,63.8367,14505.0
2021-04-22 14:50:00,75.45,75.52,75.4,75.46,10929.0,63.8367,63.8959,63.7944,63.8451,10929.0
2021-04-22 14:55:00,75.48,75.57,75.46,75.46,17709.0,63.862,63.9382,63.8451,63.8451,17709.0
2021-04-22 15:00:00,75.47,75.63,75.47,75.56,15114.0,63.8536,63.9889,63.8536,63.9297,15114.0
2021-04-22 15:05:00,75.56,75.64,75.32,75.34,46155.0,63.9297,63.9974,63.7267,63.7436,46155.0
2021-04-22 15:10:00,75.36,75.41,75.28,75.28,17442.0,63.7605,63.8028,63.6928,63.6928,17442.0
2021-04-22 15:15:00,75.29,75.29,75.09,75.14,22647.0,63.7013,63.7013,63.5321,63.5744,22647.0
2021-04-22 15:20:00,75.1,75.13,75.04,75.05,16670.0,63.5405,63.5659,63.4898,63.4982,16670.0
2021-04-22 15:25:00,75.05,75.18,75.04,75.18,29741.0,63.4982,63.6082,63.4898,63.6082,29741.0
2021-04-22 15:30:00,75.15,75.26,75.14,75.19,31023.0,63.5828,63.6759,63.5744,63.6167,31023.0
2021-04-22 15:35:00,75.18,75.34,75.18,75.25,40802.0,63.6082,63.7436,63.6082,63.6674,40802.0
2021-04-22 15:40:00,75.25,75.39,75.14,75.15,27617.0,63.6674,63.7859,63.5744,63.5828,27617.0
2021-04-22 15:45:00,75.15,75.38,75.15,75.2,50570.0,63.5828,63.7774,63.5828,63.6251,50570.0
2021-04-22 15:50:00,75.22,75.23,75.09,75.15,68339.0,63.6421,63.6505,63.5321,63.5828,68339.0
2021-04-22 15:55:00,75.15,75.21,74.92,74.94,142004.0,63.5828,63.6336,63.3882,63.4052,142004.0
2021-04-23 09:30:00,75.31,75.42,74.98,75.39,33174.0,63.7182,63.8113,63.439,63.7859,33174.0
2021-04-23 09:35:00,75.5,75.96,75.49,75.71,23363.0,63.879,64.2682,63.8705,64.0566,23363.0
2021-04-23 09:40:00,75.71,75.93,75.64,75.82,7059.0,64.0566,64.2428,63.9974,64.1497,7059.0
2021-04-23 09:45:00,75.74,75.79,75.45,75.64,12309.0,64.082,64.1243,63.8367,63.9974,12309.0
2021-04-23 09:50:00,75.67,75.82,75.43,75.79,7178.0,64.0228,64.1497,63.8197,64.1243,7178.0
2021-04-23 09:55:00,75.77,75.93,75.65,75.88,4913.0,64.1074,64.2428,64.0059,64.2005,4913.0
2021-04-23 10:00:00,75.89,76.05,75.75,75.83,30587.0,64.2089,64.3443,64.0905,64.1582,30587.0
2021-04-23 10:05:00,75.74,75.85,75.71,75.8,7630.0,64.082,64.1751,64.0566,64.1328,7630.0
2021-04-23 10:10:00,75.82,75.96,75.72,75.77,7501.0,64.1497,64.2682,64.0651,64.1074,7501.0
2021-04-23 10:15:00,75.79,75.94,75.75,75.94,21654.0,64.1243,64.2512,64.0905,64.2512,21654.0
2021-04-23 10:20:00,75.91,76.22,75.87,76.17,17593.0,64.2259,64.4881,64.192,64.4458,17593.0
2021-04-23 10:25:00,76.14,76.16,76.01,76.15,13101.0,64.4205,64.4374,64.3105,64.4289,13101.0
2021-04-23 10:30:00,76.18,76.28,76.04,76.13,10927.0,64.4543,64.5389,64.3358,64.412,10927.0
2021-04-23 10:35:00,76.06,76.14,75.96,76.03,14525.0,64.3528,64.4205,64.2682,64.3274,14525.0
2021-04-23 10:40:00,76.01,76.03,75.77,75.79,8048.0,64.3105,64.3274,64.1074,64.1243,8048.0
2021-04-23 10:45:00,75.78,75.81,75.68,75.69,10824.0,64.1159,64.1412,64.0313,64.0397,10824.0
2021-04-23 10:50:00,75.66,75.83,75.66,75.79,8192.0,64.0143,64.1582,64.0143,64.1243,8192.0
2021-04-23 10:55:00,75.83,75.9,75.64,75.87,38229.0,64.1582,64.2174,63.9974,64.192,38229.0
2021-04-23 11:00:00,75.9,75.96,75.83,75.92,8916.0,64.2174,64.2682,64.1582,64.2343,8916.0
2021-04-23 11:05:00,75.95,75.98,75.81,75.84,4311.0,64.2597,64.2851,64.1412,64.1666,4311.0
2021-04-23 11:10:00,75.8,75.83,75.7,75.7,5156.0,64.1328,64.1582,64.0482,64.0482,5156.0
2021-04-23 11:15:00,75.74,75.85,75.74,75.79,5098.0,64.082,64.1751,64.082,64.1243,5098.0
2021-04-23 11:20:00,75.81,75.86,75.67,75.67,6257.0,64.1412,64.1835,64.0228,64.0228,6257.0
2021-04-23 11:25:00,75.66,75.67,75.52,75.58,11246.0,64.0143,64.0228,63.8959,63.9466,11246.0
2021-04-23 11:30:00,75.55,75.58,75.34,75.45,21105.0,63.9213,63.9466,63.7436,63.8367,21105.0
2021-04-23 11:35:00,75.44,75.57,75.4,75.42,4484.0,63.8282,63.9382,63.7944,63.8113,4484.0
2021-04-23 11:40:00,75.41,75.54,75.38,75.45,8177.0,63.8028,63.9128,63.7774,63.8367,8177.0
2021-04-23 11:45:00,75.45,75.48,75.34,75.47,7153.0,63.8367,63.862,63.7436,63.8536,7153.0
2021-04-23 11:50:00,75.44,75.59,75.44,75.54,6809.0,63.8282,63.9551,63.8282,63.9128,6809.0
2021-04-23 11:55:00,75.52,75.52,75.39,75.42,3798.0,63.8959,63.8959,63.7859,63.8113,3798.0
2021-04-23 12:00:00,75.43,75.45,75.39,75.44,7855.0,63.8197,63.8367,63.7859,63.8282,7855.0
2021-04-23 12:05:00,75.45,75.63,75.45,75.58,18738.0,63.8367,63.9889,63.8367,63.9466,18738.0
2021-04-23 12:10:00,75.58,75.61,75.45,75.45,5897.0,63.9466,63.972,63.8367,63.8367,5897.0
2021-04-23 12:15:00,75.45,75.53,75.43,75.47,7510.0,63.8367,63.9043,63.8197,63.8536,7510.0
2021-04-23 12:20:00,75.51,75.58,75.5,75.58,8657.0,63.8874,63.9466,63.879,63.9466,8657.0
2021-04-23 12:25:00,75.56,75.59,75.46,75.52,6695.0,63.9297,63.9551,63.8451,63.8959,6695.0
2021-04-23 12:30:00,75.52,75.67,75.52,75.61,13721.0,63.8959,64.0228,63.8959,63.972,13721.0
2021-04-23 12:35:00,75.62,75.66,75.56,75.58,7289.0,63.9805,64.0143,63.9297,63.9466,7289.0
2021-04-23 12:40:00,75.59,75.62,75.56,75.61,8322.0,63.9551,63.9805,63.9297,63.972,8322.0
2021-04-23 12:45:00,75.61,75.8,75.52,75.8,10048.0,63.972,64.1328,63.8959,64.1328,10048.0
2021-04-23 12:50:00,75.79,75.81,75.72,75.76,7339.0,64.1243,64.1412,64.0651,64.0989,7339.0
2021-04-23 12:55:00,75.78,75.85,75.74,75.76,12097.0,64.1159,64.1751,64.082,64.0989,12097.0
2021-04-23 13:00:00,75.77,75.84,75.69,75.75,9654.0,64.1074,64.1666,64.0397,64.0905,9654.0
2021-04-23 13:05:00,75.74,75.75,75.59,75.59,10267.0,64.082,64.0905,63.9551,63.9551,10267.0
2021-04-23 13:10:00,75.6,75.61,75.53,75.55,4843.0,63.9636,63.972,63.9043,63.9213,4843.0
2021-04-23 13:15:00,75.51,75.64,75.48,75.62,8172.0,63.8874,63.9974,63.862,63.9805,8172.0
2021-04-23 13:20:00,75.64,75.69,75.6,75.61,6440.0,63.9974,64.0397,63.9636,63.972,6440.0
2021-04-23 13:25:00,75.62,75.66,75.58,75.66,8727.0,63.9805,64.0143,63.9466,64.0143,8727.0
2021-04-23 13:30:00,75.67,75.81,75.65,75.8,26990.0,64.0228,64.1412,64.0059,64.1328,26990.0
2021-04-23 13:35:00,75.8,75.86,75.79,75.81,23713.0,64.1328,64.1835,64.1243,64.1412,23713.0
2021-04-23 13:40:00,75.84,75.89,75.82,75.84,13941.0,64.1666,64.2089,64.1497,64.1666,13941.0
2021-04-23 13:45:00,75.83,75.94,75.8,75.84,42277.0,64.1582,64.2512,64.1328,64.1666,42277.0
2021-04-23 13:50:00,75.84,75.97,75.84,75.95,11666.0,64.1666,64.2766,64.1666,64.2597,11666.0
2021-04-23 13:55:00,75.93,76.02,75.87,75.99,12147.0,64.2428,64.3189,64.192,64.2935,12147.0
2021-04-23 14:00:00,76.02,76.11,75.9,75.91,19149.0,64.3189,64.3951,64.2174,64.2259,19149.0
2021-04-23 14:05:00,75.93,76.04,75.91,75.91,8945.0,64.2428,64.3358,64.2259,64.2259,8945.0
2021-04-23 14:10:00,75.94,75.99,75.92,75.95,10885.0,64.2512,64.2935,64.2343,64.2597,10885.0
2021-04-23 14:15:00,75.97,76.05,75.95,76.0,27554.0,64.2766,64.3443,64.2597,64.302,27554.0
2021-04-23 14:20:00,76.01,76.11,75.94,76.11,82143.0,64.3105,64.3951,64.2512,64.3951,82143.0
2021-04-23 14:25:00,76.14,76.14,75.91,76.06,15400.0,64.4205,64.4205,64.2259,64.3528,15400.0
2021-04-23 14:30:00,76.05,76.06,75.96,75.98,14533.0,64.3443,64.3528,64.2682,64.2851,14533.0
2021-04-23 14:35:00,75.99,76.14,75.99,76.09,16827.0,64.2935,64.4205,64.2935,64.3781,16827.0
2021-04-23 14:40:00,76.11,76.32,76.09,76.28,14840.0,64.3951,64.5727,64.3781,64.5389,14840.0
2021-04-23 14:45:00,76.3,76.35,76.26,76.35,25894.0,64.5558,64.5981,64.522,64.5981,25894.0
2021-04-23 14:50:00,76.34,76.4,76.27,76.35,16081.0,64.5897,64.6404,64.5304,64.5981,16081.0
2021-04-23 14:55:00,76.36,76.42,76.33,76.36,16344.0,64.6066,64.6574,64.5812,64.6066,16344.0
2021-04-23 15:00:00,76.33,76.46,76.33,76.45,24431.0,64.5812,64.6912,64.5812,64.6827,24431.0
2021-04-23 15:05:00,76.45,76.53,76.39,76.53,15233.0,64.6827,64.7504,64.632,64.7504,15233.0
2021-04-23 15:10:00,76.53,76.54,76.45,76.53,13291.0,64.7504,64.7589,64.6827,64.7504,13291.0
2021-04-23 15:15:00,76.53,76.63,76.49,76.57,61230.0,64.7504,64.835,64.7166,64.7843,61230.0
2021-04-23 15:20:00,76.59,76.62,76.53,76.55,17581.0,64.8012,64.8266,64.7504,64.7673,17581.0
2021-04-23 15:25:00,76.56,76.62,76.53,76.55,8213.0,64.7758,64.8266,64.7504,64.7673,8213.0
2021-04-23 15:30:00,76.54,76.74,76.53,76.7,29135.0,64.7589,64.9281,64.7504,64.8943,29135.0
2021-04-23 15:35:00,76.7,76.8,76.68,76.76,24426.0,64.8943,64.9789,64.8773,64.945,24426.0
2021-04-23 15:40:00,76.76,76.79,76.66,76.66,21137.0,64.945,64.9704,64.8604,64.8604,21137.0
2021-04-23 15:45:00,76.64,76.65,76.5,76.52,24157.0,64.8435,64.852,64.725,64.742,24157.0
2021-04-23 15:50:00,76.53,76.68,76.49,76.56,55809.0,64.7504,64.8773,64.7166,64.7758,55809.0
2021-04-23 15:55:00,76.57,76.57,76.44,76.47,86402.0,64.7843,64.7843,64.6743,64.6997,86402.0
2021-04-26 09:30:00,76.49,76.88,76.25,76.67,60872.0,64.7166,65.0465,64.5135,64.8689,60872.0
2021-04-26 09:35:00,76.76,77.0,76.74,76.81,10474.0,64.945,65.1481,64.9281,64.9873,10474.0
2021-04-26 09:40:00,76.86,77.09,76.81,77.06,9736.0,65.0296,65.2242,64.9873,65.1988,9736.0
2021-04-26 09:45:00,77.12,77.41,77.09,77.38,12084.0,65.2496,65.495,65.2242,65.4696,12084.0
2021-04-26 09:50:00,77.3,77.4,77.01,77.07,16242.0,65.4019,65.4865,65.1565,65.2073,16242.0
2021-04-26 09:55:00,77.17,77.3,77.17,77.23,5315.0,65.2919,65.4019,65.2919,65.3427,5315.0
2021-04-26 10:00:00,77.22,77.39,77.12,77.35,12620.0,65.3342,65.478,65.2496,65.4442,12620.0
2021-04-26 10:05:00,77.27,77.27,77.04,77.09,8722.0,65.3765,65.3765,65.1819,65.2242,8722.0
2021-04-26 10:10:00,77.1,77.25,77.07,77.25,6417.0,65.2327,65.3596,65.2073,65.3596,6417.0
2021-04-26 10:15:00,77.27,77.28,76.98,77.12,6964.0,65.3765,65.385,65.1312,65.2496,6964.0
2021-04-26 10:20:00,77.07,77.38,76.94,77.13,8703.0,65.2073,65.4696,65.0973,65.2581,8703.0
2021-04-26 10:25:00,77.12,77.25,77.07,77.12,3022.0,65.2496,65.3596,65.2073,65.2496,3022.0
2021-04-26 10:30:00,77.07,77.14,76.97,77.14,4306.0,65.2073,65.2665,65.1227,65.2665,4306.0
2021-04-26 10:35:00,77.17,77.29,77.16,77.17,5220.0,65.2919,65.3934,65.2835,65.2919,5220.0
2021-04-26 10:40:00,77.15,77.15,76.88,76.88,13621.0,65.275,65.275,65.0465,65.0465,13621.0
2021-04-26 10:45:00,76.84,76.85,76.69,76.69,9887.0,65.0127,65.0212,64.8858,64.8858,9887.0
2021-04-26 10:50:00,76.68,76.73,76.59,76.62,7475.0,64.8773,64.9196,64.8012,64.8266,7475.0
2021-04-26 10:55:00,76.65,76.66,76.45,76.6,18637.0,64.852,64.8604,64.6827,64.8096,18637.0
2021-04-26 11:00:00,76.64,76.72,76.59,76.64,22314.0,64.8435,64.9112,64.8012,64.8435,22314.0
2021-04-26 11:05:00,76.67,76.8,76.6,76.74,11868.0,64.8689,64.9789,64.8096,64.9281,11868.0
2021-04-26 11:10:00,76.7,76.71,76.58,76.71,3268.0,64.8943,64.9027,64.7927,64.9027,3268.0
2021-04-26 11:15:00,76.73,76.9,76.72,76.88,5162.0,64.9196,65.0635,64.9112,65.0465,5162.0
2021-04-26 11:20:00,76.9,76.95,76.76,76.81,9832.0,65.0635,65.1058,64.945,64.9873,9832.0
2021-04-26 11:25:00,76.84,76.85,76.77,76.78,9724.0,65.0127,65.0212,64.9535,64.9619,9724.0
2021-04-26 11:30:00,76.77,76.79,76.67,76.69,13142.0,64.9535,64.9704,64.8689,64.8858,13142.0
2021-04-26 11:35:00,76.67,76.91,76.65,76.76,77094.0,64.8689,65.0719,64.852,64.945,77094.0
2021-04-26 11:40:00,76.76,77.15,76.73,77.02,56617.0,64.945,65.275,64.9196,65.165,56617.0
2021-04-26 11:45:00,77.06,77.09,76.89,76.89,8080.0,65.1988,65.2242,65.055,65.055,8080.0
2021-04-26 11:50:00,76.88,76.99,76.86,76.98,4724.0,65.0465,65.1396,65.0296,65.1312,4724.0
2021-04-26 11:55:00,76.94,77.15,76.94,77.15,8493.0,65.0973,65.275,65.0973,65.275,8493.0
2021-04-26 12:00:00,77.17,77.19,76.96,76.99,4013.0,65.2919,65.3088,65.1142,65.1396,4013.0
2021-04-26 12:05:00,76.98,77.02,76.91,76.91,3452.0,65.1312,65.165,65.0719,65.0719,3452.0
2021-04-26 12:10:00,76.92,76.98,76.91,76.94,3046.0,65.0804,65.1312,65.0719,65.0973,3046.0
2021-04-26 12:15:00,76.95,76.95,76.82,76.84,4558.0,65.1058,65.1058,64.9958,65.0127,4558.0
2021-04-26 12:20:00,76.88,76.88,76.76,76.78,4709.0,65.0465,65.0465,64.945,64.9619,4709.0
2021-04-26 12:25:00,76.76,76.79,76.7,76.71,3335.0,64.945,64.9704,64.8943,64.9027,3335.0
2021-04-26 12:30:00,76.71,76.73,76.61,76.66,10161.0,64.9027,64.9196,64.8181,64.8604,10161.0
2021-04-26 12:35:00,76.72,76.81,76.7,76.77,4977.0,64.9112,64.9873,64.8943,64.9535,4977.0
2021-04-26 12:40:00,76.76,76.88,76.76,76.87,4576.0,64.945,65.0465,64.945,65.0381,4576.0
2021-04-26 12:45:00,76.86,76.9,76.79,76.84,4949.0,65.0296,65.0635,64.9704,65.0127,4949.0
2021-04-26 12:50:00,76.85,76.9,76.81,76.81,6470.0,65.0212,65.0635,64.9873,64.9873,6470.0
2021-04-26 12:55:00,76.82,76.84,76.75,76.8,5216.0,64.9958,65.0127,64.9366,64.9789,5216.0
2021-04-26 13:00:00,76.81,76.87,76.78,76.78,4173.0,64.9873,65.0381,64.9619,64.9619,4173.0
2021-04-26 13:05:00,76.76,76.82,76.71,76.76,8192.0,64.945,64.9958,64.9027,64.945,8192.0
2021-04-26 13:10:00,76.76,76.82,76.74,76.82,5697.0,64.945,64.9958,64.9281,64.9958,5697.0
2021-04-26 13:15:00,76.85,77.0,76.85,77.0,4903.0,65.0212,65.1481,65.0212,65.1481,4903.0
2021-04-26 13:20:00,77.03,77.03,76.85,76.85,3051.0,65.1735,65.1735,65.0212,65.0212,3051.0
2021-04-26 13:25:00,76.85,76.87,76.81,76.83,2411.0,65.0212,65.0381,64.9873,65.0042,2411.0
2021-04-26 13:30:00,76.85,76.89,76.78,76.79,2952.0,65.0212,65.055,64.9619,64.9704,2952.0
2021-04-26 13:35:00,76.84,76.85,76.73,76.75,9194.0,65.0127,65.0212,64.9196,64.9366,9194.0
2021-04-26 13:40:00,76.74,76.81,76.74,76.79,5186.0,64.9281,64.9873,64.9281,64.9704,5186.0
2021-04-26 13:45:00,76.8,76.82,76.71,76.73,6754.0,64.9789,64.9958,64.9027,64.9196,6754.0
2021-04-26 13:50:00,76.73,76.75,76.66,76.74,3724.0,64.9196,64.9366,64.8604,64.9281,3724.0
2021-04-26 13:55:00,76.74,76.79,76.73,76.75,4609.0,64.9281,64.9704,64.9196,64.9366,4609.0
2021-04-26 14:00:00,76.77,76.89,76.77,76.88,6605.0,64.9535,65.055,64.9535,65.0465,6605.0
2021-04-26 14:05:00,76.9,76.9,76.77,76.8,6124.0,65.0635,65.0635,64.9535,64.9789,6124.0
2021-04-26 14:10:00,76.76,76.8,76.69,76.7,4652.0,64.945,64.9789,64.8858,64.8943,4652.0
2021-04-26 14:15:00,76.68,76.71,76.62,76.63,6266.0,64.8773,64.9027,64.8266,64.835,6266.0
2021-04-26 14:20:00,76.63,76.63,76.53,76.59,10719.0,64.835,64.835,64.7504,64.8012,10719.0
2021-04-26 14:25:00,76.61,76.71,76.59,76.67,3228.0,64.8181,64.9027,64.8012,64.8689,3228.0
2021-04-26 14:30:00,76.67,76.67,76.62,76.62,9560.0,64.8689,64.8689,64.8266,64.8266,9560.0
2021-04-26 14:35:00,76.6,76.64,76.58,76.62,4080.0,64.8096,64.8435,64.7927,64.8266,4080.0
2021-04-26 14:40:00,76.66,76.73,76.63,76.7,13761.0,64.8604,64.9196,64.835,64.8943,13761.0
2021-04-26 14:45:00,76.69,76.74,76.67,76.73,4831.0,64.8858,64.9281,64.8689,64.9196,4831.0
2021-04-26 14:50:00,76.75,76.8,76.73,76.76,3765.0,64.9366,64.9789,64.9196,64.945,3765.0
2021-04-26 14:55:00,76.76,76.79,76.74,76.74,4792.0,64.945,64.9704,64.9281,64.9281,4792.0
2021-04-26 15:00:00,76.81,76.81,76.7,76.77,4387.0,64.9873,64.9873,64.8943,64.9535,4387.0
2021-04-26 15:05:00,76.76,76.8,76.74,76.76,7797.0,64.945,64.9789,64.9281,64.945,7797.0
2021-04-26 15:10:00,76.77,76.78,76.72,76.74,3682.0,64.9535,64.9619,64.9112,64.9281,3682.0
2021-04-26 15:15:00,76.72,76.79,76.7,76.78,6272.0,64.9112,64.9704,64.8943,64.9619,6272.0
2021-04-26 15:20:00,76.79,76.89,76.78,76.86,11949.0,64.9704,65.055,64.9619,65.0296,11949.0
2021-04-26 15:25:00,76.86,76.87,76.64,76.65,7805.0,65.0296,65.0381,64.8435,64.852,7805.0
2021-04-26 15:30:00,76.59,76.71,76.55,76.67,14289.0,64.8012,64.9027,64.7673,64.8689,14289.0
2021-04-26 15:35:00,76.69,76.87,76.66,76.78,16003.0,64.8858,65.0381,64.8604,64.9619,16003.0
2021-04-26 15:40:00,76.75,76.8,76.56,76.56,47754.0,64.9366,64.9789,64.7758,64.7758,47754.0
2021-04-26 15:45:00,76.56,76.63,76.46,76.52,47498.0,64.7758,64.835,64.6912,64.742,47498.0
2021-04-26 15:50:00,76.5,76.62,76.46,76.55,40738.0,64.725,64.8266,64.6912,64.7673,40738.0
2021-04-26 15:55:00,76.56,76.59,76.42,76.52,105828.0,64.7758,64.8012,64.6574,64.742,105828.0
2021-04-27 09:30:00,76.69,77.22,76.55,77.05,45599.0,64.8858,65.3342,64.7673,65.1904,45599.0
2021-04-27 09:35:00,77.11,77.19,76.8,76.81,17889.0,65.2411,65.3088,64.9789,64.9873,17889.0
2021-04-27 09:40:00,76.76,76.76,76.4,76.65,23768.0,64.945,64.945,64.6404,64.852,23768.0
2021-04-27 09:45:00,76.67,76.68,76.42,76.58,9018.0,64.8689,64.8773,64.6574,64.7927,9018.0
2021-04-27 09:50:00,76.57,76.97,76.53,76.9,20735.0,64.7843,65.1227,64.7504,65.0635,20735.0
2021-04-27 09:55:00,76.92,77.15,76.92,77.09,27207.0,65.0804,65.275,65.0804,65.2242,27207.0
2021-04-27 10:00:00,77.07,77.1,76.82,76.96,18657.0,65.2073,65.2327,64.9958,65.1142,18657.0
2021-04-27 10:05:00,76.97,77.27,76.96,77.27,20293.0,65.1227,65.3765,65.1142,65.3765,20293.0
2021-04-27 10:10:00,77.27,77.27,77.04,77.1,11128.0,65.3765,65.3765,65.1819,65.2327,11128.0
2021-04-27 10:15:00,77.01,77.02,76.72,76.91,8588.0,65.1565,65.165,64.9112,65.0719,8588.0
2021-04-27 10:20:00,76.87,76.9,76.71,76.88,12415.0,65.0381,65.0635,64.9027,65.0465,12415.0
2021-04-27 10:25:00,76.85,76.88,76.7,76.87,13140.0,65.0212,65.0465,64.8943,65.0381,13140.0
2021-04-27 10:30:00,76.91,76.94,76.82,76.9,4903.0,65.0719,65.0973,64.9958,65.0635,4903.0
2021-04-27 10:35:00,76.96,76.98,76.9,76.92,5436.0,65.1142,65.1312,65.0635,65.0804,5436.0
2021-04-27 10:40:00,76.87,77.09,76.86,77.05,9106.0,65.0381,65.2242,65.0296,65.1904,9106.0
2021-04-27 10:45:00,77.06,77.21,77.06,77.12,8905.0,65.1988,65.3258,65.1988,65.2496,8905.0
2021-04-27 10:50:00,77.11,77.23,77.1,77.16,8921.0,65.2411,65.3427,65.2327,65.2835,8921.0
2021-04-27 10:55:00,77.18,77.28,77.12,77.24,9454.0,65.3004,65.385,65.2496,65.3511,9454.0
2021-04-27 11:00:00,77.24,77.26,77.14,77.17,8055.0,65.3511,65.3681,65.2665,65.2919,8055.0
2021-04-27 11:05:00,77.17,77.22,77.12,77.13,5505.0,65.2919,65.3342,65.2496,65.2581,5505.0
2021-04-27 11:10:00,77.11,77.15,77.06,77.12,4551.0,65.2411,65.275,65.1988,65.2496,4551.0
2021-04-27 11:15:00,77.2,77.29,77.19,77.29,11914.0,65.3173,65.3934,65.3088,65.3934,11914.0
2021-04-27 11:20:00,77.28,77.4,77.26,77.4,6134.0,65.385,65.4865,65.3681,65.4865,6134.0
2021-04-27 11:25:00,77.37,77.39,77.21,77.28,8748.0,65.4611,65.478,65.3258,65.385,8748.0
2021-04-27 11:30:00,77.28,77.48,77.25,77.42,11448.0,65.385,65.5542,65.3596,65.5034,11448.0
2021-04-27 11:35:00,77.44,77.53,77.39,77.45,6848.0,65.5204,65.5965,65.478,65.5288,6848.0
2021-04-27 11:40:00,77.42,77.47,77.39,77.42,3937.0,65.5034,65.5457,65.478,65.5034,3937.0
2021-04-27 11:45:00,77.41,77.53,77.33,77.34,6123.0,65.495,65.5965,65.4273,65.4357,6123.0
2021-04-27 11:50:00,77.31,77.45,77.3,77.39,6289.0,65.4104,65.5288,65.4019,65.478,6289.0
2021-04-27 11:55:00,77.35,77.55,77.33,77.55,10210.0,65.4442,65.6134,65.4273,65.6134,10210.0
2021-04-27 12:00:00,77.56,77.62,77.46,77.46,13950.0,65.6219,65.6726,65.5373,65.5373,13950.0
2021-04-27 12:05:00,77.45,77.52,77.39,77.48,7706.0,65.5288,65.588,65.478,65.5542,7706.0
2021-04-27 12:10:00,77.46,77.49,77.32,77.49,7536.0,65.5373,65.5627,65.4188,65.5627,7536.0
2021-04-27 12:15:00,77.46,77.48,77.28,77.32,6734.0,65.5373,65.5542,65.385,65.4188,6734.0
2021-04-27 12:20:00,77.31,77.34,77.21,77.22,5884.0,65.4104,65.4357,65.3258,65.3342,5884.0
2021-04-27 12:25:00,77.22,77.32,77.21,77.31,10568.0,65.3342,65.4188,65.3258,65.4104,10568.0
2021-04-27 12:30:00,77.3,77.32,77.14,77.15,8163.0,65.4019,65.4188,65.2665,65.275,8163.0
2021-04-27 12:35:00,77.15,77.15,77.07,77.12,13271.0,65.275,65.275,65.2073,65.2496,13271.0
2021-04-27 12:40:00,77.1,77.13,77.0,77.01,19957.0,65.2327,65.2581,65.1481,65.1565,19957.0
2021-04-27 12:45:00,77.0,77.06,76.93,76.95,7706.0,65.1481,65.1988,65.0889,65.1058,7706.0
2021-04-27 12:50:00,76.95,76.99,76.9,76.96,6864.0,65.1058,65.1396,65.0635,65.1142,6864.0
2021-04-27 12:55:00,76.97,76.97,76.9,76.93,5741.0,65.1227,65.1227,65.0635,65.0889,5741.0
2021-04-27 13:00:00,76.92,77.02,76.85,77.01,7516.0,65.0804,65.165,65.0212,65.1565,7516.0
2021-04-27 13:05:00,77.02,77.02,76.9,76.98,7997.0,65.165,65.165,65.0635,65.1312,7997.0
2021-04-27 13:10:00,76.97,77.02,76.92,76.96,6437.0,65.1227,65.165,65.0804,65.1142,6437.0
2021-04-27 13:15:00,76.93,76.96,76.89,76.9,5268.0,65.0889,65.1142,65.055,65.0635,5268.0
2021-04-27 13:20:00,76.9,76.98,76.77,76.82,8864.0,65.0635,65.1312,64.9535,64.9958,8864.0
2021-04-27 13:25:00,76.84,76.89,76.8,76.82,12968.0,65.0127,65.055,64.9789,64.9958,12968.0
2021-04-27 13:30:00,76.82,76.89,76.77,76.81,7889.0,64.9958,65.055,64.9535,64.9873,7889.0
2021-04-27 13:35:00,76.8,76.88,76.79,76.82,10513.0,64.9789,65.0465,64.9704,64.9958,10513.0
2021-04-27 13:40:00,76.83,76.93,76.82,76.89,7701.0,65.0042,65.0889,64.9958,65.055,7701.0
2021-04-27 13:45:00,76.94,76.99,76.89,76.92,7408.0,65.0973,65.1396,65.055,65.0804,7408.0
2021-04-27 13:50:00,76.88,76.93,76.85,76.9,5746.0,65.0465,65.0889,65.0212,65.0635,5746.0
2021-04-27 13:55:00,76.89,77.0,76.87,76.97,6776.0,65.055,65.1481,65.0381,65.1227,6776.0
2021-04-27 14:00:00,76.92,76.97,76.8,76.8,5923.0,65.0804,65.1227,64.9789,64.9789,5923.0
2021-04-27 14:05:00,76.79,76.84,76.76,76.76,11248.0,64.9704,65.0127,64.945,64.945,11248.0
2021-04-27 14:10:00,76.75,76.95,76.71,76.92,12724.0,64.9366,65.1058,64.9027,65.0804,12724.0
2021-04-27 14:15:00,76.92,76.94,76.85,76.85,6003.0,65.0804,65.0973,65.0212,65.0212,6003.0
2021-04-27 14:20:00,76.84,76.87,76.76,76.85,7912.0,65.0127,65.0381,64.945,65.0212,7912.0
2021-04-27 14:25:00,76.88,77.04,76.87,77.02,11016.0,65.0465,65.1819,65.0381,65.165,11016.0
2021-04-27 14:30:00,77.04,77.15,76.95,77.11,33516.0,65.1819,65.275,65.1058,65.2411,33516.0
2021-04-27 14:35:00,77.14,77.32,77.13,77.31,29057.0,65.2665,65.4188,65.2581,65.4104,29057.0
2021-04-27 14:40:00,77.32,77.43,77.28,77.3,23167.0,65.4188,65.5119,65.385,65.4019,23167.0
2021-04-27 14:45:00,77.28,77.42,77.27,77.39,24791.0,65.385,65.5034,65.3765,65.478,24791.0
2021-04-27 14:50:00,77.38,77.5,77.38,77.44,9884.0,65.4696,65.5711,65.4696,65.5204,9884.0
2021-04-27 14:55:00,77.45,77.53,77.43,77.49,7422.0,65.5288,65.5965,65.5119,65.5627,7422.0
2021-04-27 15:00:00,77.48,77.6,77.44,77.57,11741.0,65.5542,65.6557,65.5204,65.6303,11741.0
2021-04-27 15:05:00,77.58,77.6,77.5,77.53,11268.0,65.6388,65.6557,65.5711,65.5965,11268.0
2021-04-27 15:10:00,77.53,77.76,77.53,77.73,13213.0,65.5965,65.7911,65.5965,65.7657,13213.0
2021-04-27 15:15:00,77.76,77.94,77.75,77.94,14244.0,65.7911,65.9434,65.7826,65.9434,14244.0
2021-04-27 15:20:00,77.95,78.07,77.92,78.0,19671.0,65.9519,66.0534,65.9265,65.9942,19671.0
2021-04-27 15:25:00,78.01,78.05,77.97,78.02,21171.0,66.0026,66.0365,65.9688,66.0111,21171.0
2021-04-27 15:30:00,78.03,78.05,77.86,78.02,22587.0,66.0195,66.0365,65.8757,66.0111,22587.0
2021-04-27 15:35:00,78.01,78.15,78.0,78.09,35752.0,66.0026,66.1211,65.9942,66.0703,35752.0
2021-04-27 15:40:00,78.06,78.3,78.05,78.28,33264.0,66.0449,66.248,66.0365,66.2311,33264.0
2021-04-27 15:45:00,78.28,78.35,78.21,78.3,43579.0,66.2311,66.2903,66.1718,66.248,43579.0
2021-04-27 15:50:00,78.31,78.31,78.06,78.07,76852.0,66.2564,66.2564,66.0449,66.0534,76852.0
2021-04-27 15:55:00,78.06,78.21,77.98,78.06,130408.0,66.0449,66.1718,65.9772,66.0449,130408.0
2021-04-28 09:30:00,78.51,79.15,78.47,79.15,70640.0,66.4257,66.9671,66.3918,66.9671,70640.0
2021-04-28 09:35:00,79.17,79.45,79.17,79.3,41285.0,66.9841,67.221,66.9841,67.0941,41285.0
2021-04-28 09:40:00,79.36,79.47,79.09,79.25,30458.0,67.1448,67.2379,66.9164,67.0518,30458.0
2021-04-28 09:45:00,79.25,79.3,78.68,78.87,19269.0,67.0518,67.0941,66.5695,66.7302,19269.0
2021-04-28 09:50:00,78.87,78.88,78.68,78.72,11633.0,66.7302,66.7387,66.5695,66.6033,11633.0
2021-04-28 09:55:00,78.73,78.73,78.4,78.44,22039.0,66.6118,66.6118,66.3326,66.3664,22039.0
2021-04-28 10:00:00,78.43,78.69,78.4,78.65,10423.0,66.358,66.578,66.3326,66.5441,10423.0
2021-04-28 10:05:00,78.67,78.85,78.55,78.85,13709.0,66.561,66.7133,66.4595,66.7133,13709.0
2021-04-28 10:10:00,78.84,78.9,78.78,78.81,31193.0,66.7049,66.7556,66.6541,66.6795,31193.0
2021-04-28 10:15:00,78.84,79.12,78.8,79.12,15006.0,66.7049,66.9418,66.671,66.9418,15006.0
2021-04-28 10:20:00,79.14,79.21,79.06,79.2,17907.0,66.9587,67.0179,66.891,67.0095,17907.0
2021-04-28 10:25:00,79.25,79.44,79.23,79.4,15198.0,67.0518,67.2125,67.0348,67.1787,15198.0
2021-04-28 10:30:00,79.42,79.78,79.42,79.77,21983.0,67.1956,67.5002,67.1956,67.4917,21983.0
2021-04-28 10:35:00,79.78,79.91,79.72,79.89,22005.0,67.5002,67.6102,67.4494,67.5932,22005.0
2021-04-28 10:40:00,79.92,80.12,79.86,80.03,33233.0,67.6186,67.7878,67.5679,67.7117,33233.0
2021-04-28 10:45:00,80.04,80.33,79.95,80.2,25559.0,67.7202,67.9655,67.644,67.8555,25559.0
2021-04-28 10:50:00,80.18,80.34,80.17,80.17,17988.0,67.8386,67.974,67.8301,67.8301,17988.0
2021-04-28 10:55:00,80.21,80.21,80.04,80.09,10250.0,67.864,67.864,67.7202,67.7625,10250.0
2021-04-28 11:00:00,80.09,80.2,79.94,80.14,11099.0,67.7625,67.8555,67.6356,67.8048,11099.0
2021-04-28 11:05:00,80.16,80.21,80.01,80.01,10305.0,67.8217,67.864,67.6948,67.6948,10305.0
2021-04-28 11:10:00,80.05,80.12,79.95,80.03,17486.0,67.7286,67.7878,67.644,67.7117,17486.0
2021-04-28 11:15:00,80.05,80.25,80.05,80.25,12124.0,67.7286,67.8978,67.7286,67.8978,12124.0
2021-04-28 11:20:00,80.26,80.35,80.21,80.21,8636.0,67.9063,67.9824,67.864,67.864,8636.0
2021-04-28 11:25:00,80.17,80.17,79.96,80.08,10261.0,67.8301,67.8301,67.6525,67.754,10261.0
2021-04-28 11:30:00,80.08,80.08,79.79,80.02,12017.0,67.754,67.754,67.5086,67.7032,12017.0
2021-04-28 11:35:00,79.99,80.03,79.92,79.98,18306.0,67.6779,67.7117,67.6186,67.6694,18306.0
2021-04-28 11:40:00,79.95,80.04,79.94,80.0,22182.0,67.644,67.7202,67.6356,67.6863,22182.0
2021-04-28 11:45:00,80.04,80.35,80.02,80.29,11874.0,67.7202,67.9824,67.7032,67.9317,11874.0
2021-04-28 11:50:00,80.31,80.35,80.22,80.24,12747.0,67.9486,67.9824,67.8725,67.8894,12747.0
2021-04-28 11:55:00,80.31,80.48,80.3,80.43,17479.0,67.9486,68.0924,67.9401,68.0501,17479.0
2021-04-28 12:00:00,80.49,80.49,80.34,80.46,10057.0,68.1009,68.1009,67.974,68.0755,10057.0
2021-04-28 12:05:00,80.5,80.55,80.46,80.48,10253.0,68.1094,68.1517,68.0755,68.0924,10253.0
2021-04-28 12:10:00,80.46,80.5,80.1,80.16,14178.0,68.0755,68.1094,67.7709,67.8217,14178.0
2021-04-28 12:15:00,80.12,80.24,80.08,80.23,13784.0,67.7878,67.8894,67.754,67.8809,13784.0
2021-04-28 12:20:00,80.24,80.35,80.19,80.28,11176.0,67.8894,67.9824,67.8471,67.9232,11176.0
2021-04-28 12:25:00,80.34,80.35,80.09,80.09,7769.0,67.974,67.9824,67.7625,67.7625,7769.0
2021-04-28 12:30:00,80.07,80.24,80.03,80.2,17537.0,67.7455,67.8894,67.7117,67.8555,17537.0
2021-04-28 12:35:00,80.23,80.33,80.23,80.28,6981.0,67.8809,67.9655,67.8809,67.9232,6981.0
2021-04-28 12:40:00,80.29,80.29,80.15,80.15,4981.0,67.9317,67.9317,67.8132,67.8132,4981.0
2021-04-28 12:45:00,80.18,80.24,80.13,80.13,6826.0,67.8386,67.8894,67.7963,67.7963,6826.0
2021-04-28 12:50:00,80.13,80.15,80.06,80.09,12672.0,67.7963,67.8132,67.7371,67.7625,12672.0
2021-04-28 12:55:00,80.09,80.17,80.09,80.11,12871.0,67.7625,67.8301,67.7625,67.7794,12871.0
2021-04-28 13:00:00,80.12,80.13,80.0,80.0,14470.0,67.7878,67.7963,67.6863,67.6863,14470.0
2021-04-28 13:05:00,80.01,80.1,79.99,80.02,10256.0,67.6948,67.7709,67.6779,67.7032,10256.0
2021-04-28 13:10:00,80.01,80.07,79.99,80.0,7568.0,67.6948,67.7455,67.6779,67.6863,7568.0
2021-04-28 13:15:00,80.03,80.03,79.92,79.97,26380.0,67.7117,67.7117,67.6186,67.6609,26380.0
2021-04-28 13:20:00,79.98,80.01,79.84,79.86,15240.0,67.6694,67.6948,67.5509,67.5679,15240.0
2021-04-28 13:25:00,79.87,79.9,79.78,79.83,13394.0,67.5763,67.6017,67.5002,67.5425,13394.0
2021-04-28 13:30:00,79.85,79.88,79.81,79.85,15804.0,67.5594,67.5848,67.5256,67.5594,15804.0
2021-04-28 13:35:00,79.85,79.93,79.83,79.91,12819.0,67.5594,67.6271,67.5425,67.6102,12819.0
2021-04-28 13:40:00,79.94,79.96,79.91,79.92,4513.0,67.6356,67.6525,67.6102,67.6186,4513.0
2021-04-28 13:45:00,79.87,79.93,79.76,79.77,5708.0,67.5763,67.6271,67.4833,67.4917,5708.0
2021-04-28 13:50:00,79.76,79.79,79.7,79.72,6514.0,67.4833,67.5086,67.4325,67.4494,6514.0
2021-04-28 13:55:00,79.74,79.79,79.69,79.73,4211.0,67.4663,67.5086,67.424,67.4579,4211.0
2021-04-28 14:00:00,79.76,79.92,79.66,79.71,13025.0,67.4833,67.6186,67.3986,67.441,13025.0
2021-04-28 14:05:00,79.73,79.82,79.66,79.77,16782.0,67.4579,67.534,67.3986,67.4917,16782.0
2021-04-28 14:10:00,79.77,79.97,79.73,79.97,8181.0,67.4917,67.6609,67.4579,67.6609,8181.0
2021-04-28 14:15:00,79.97,80.06,79.91,79.99,23641.0,67.6609,67.7371,67.6102,67.6779,23641.0
2021-04-28 14:20:00,80.03,80.17,80.03,80.17,13971.0,67.7117,67.8301,67.7117,67.8301,13971.0
2021-04-28 14:25:00,80.16,80.18,80.05,80.1,13882.0,67.8217,67.8386,67.7286,67.7709,13882.0
2021-04-28 14:30:00,80.11,80.14,80.0,80.06,23879.0,67.7794,67.8048,67.6863,67.7371,23879.0
2021-04-28 14:35:00,80.04,80.24,80.04,80.14,11170.0,67.7202,67.8894,67.7202,67.8048,11170.0
2021-04-28 14:40:00,80.11,80.21,80.07,80.19,14766.0,67.7794,67.864,67.7455,67.8471,14766.0
2021-04-28 14:45:00,80.22,80.3,80.02,80.05,25580.0,67.8725,67.9401,67.7032,67.7286,25580.0
2021-04-28 14:50:00,80.05,80.3,80.05,80.27,13181.0,67.7286,67.9401,67.7286,67.9148,13181.0
2021-04-28 14:55:00,80.26,80.31,80.2,80.25,10739.0,67.9063,67.9486,67.8555,67.8978,10739.0
2021-04-28 15:00:00,80.25,80.33,80.2,80.29,15158.0,67.8978,67.9655,67.8555,67.9317,15158.0
2021-04-28 15:05:00,80.28,80.28,80.18,80.19,14580.0,67.9232,67.9232,67.8386,67.8471,14580.0
2021-04-28 15:10:00,80.17,80.17,79.92,79.97,26036.0,67.8301,67.8301,67.6186,67.6609,26036.0
2021-04-28 15:15:00,79.97,80.21,79.95,80.16,17984.0,67.6609,67.864,67.644,67.8217,17984.0
2021-04-28 15:20:00,80.15,80.27,80.12,80.21,21368.0,67.8132,67.9148,67.7878,67.864,21368.0
2021-04-28 15:25:00,80.22,80.32,80.22,80.25,16165.0,67.8725,67.9571,67.8725,67.8978,16165.0
2021-04-28 15:30:00,80.25,80.35,80.21,80.33,26113.0,67.8978,67.9824,67.864,67.9655,26113.0
2021-04-28 15:35:00,80.34,80.5,80.32,80.48,29829.0,67.974,68.1094,67.9571,68.0924,29829.0
2021-04-28 15:40:00,80.48,80.52,80.42,80.49,47778.0,68.0924,68.1263,68.0417,68.1009,47778.0
2021-04-28 15:45:00,80.49,80.55,80.46,80.5,64498.0,68.1009,68.1517,68.0755,68.1094,64498.0
2021-04-28 15:50:00,80.47,80.5,79.99,79.99,140709.0,68.084,68.1094,67.6779,67.6779,140709.0
2021-04-28 15:55:00,79.99,80.16,79.92,80.1,214613.0,67.6779,67.8217,67.6186,67.7709,214613.0
2021-04-29 09:30:00,81.0,81.58,80.83,81.57,54877.0,68.5324,69.0231,68.3886,69.0147,54877.0
2021-04-29 09:35:00,81.58,81.84,81.02,81.78,42515.0,69.0231,69.2431,68.5493,69.1923,42515.0
2021-04-29 09:40:00,81.79,82.02,81.74,81.86,37644.0,69.2008,69.3954,69.1585,69.26,37644.0
2021-04-29 09:45:00,81.95,82.01,81.77,81.87,13081.0,69.3362,69.3869,69.1839,69.2685,13081.0
2021-04-29 09:50:00,81.96,82.22,81.87,82.04,25497.0,69.3446,69.5646,69.2685,69.4123,25497.0
2021-04-29 09:55:00,82.06,82.29,82.05,82.17,18939.0,69.4292,69.6238,69.4208,69.5223,18939.0
2021-04-29 10:00:00,82.19,82.22,81.76,81.79,22258.0,69.5392,69.5646,69.1754,69.2008,22258.0
2021-04-29 10:05:00,81.74,81.78,81.46,81.67,16356.0,69.1585,69.1923,68.9216,69.0993,16356.0
2021-04-29 10:10:00,81.67,81.83,81.59,81.59,21169.0,69.0993,69.2346,69.0316,69.0316,21169.0
2021-04-29 10:15:00,81.53,81.64,81.46,81.63,19636.0,68.9808,69.0739,68.9216,69.0654,19636.0
2021-04-29 10:20:00,81.68,81.8,81.6,81.7,19264.0,69.1077,69.2093,69.04,69.1246,19264.0
2021-04-29 10:25:00,81.72,81.74,81.6,81.71,9957.0,69.1416,69.1585,69.04,69.1331,9957.0
2021-04-29 10:30:00,81.64,81.68,81.22,81.3,23945.0,69.0739,69.1077,68.7185,68.7862,23945.0
2021-04-29 10:35:00,81.3,81.37,80.95,80.98,26823.0,68.7862,68.8454,68.4901,68.5155,26823.0
2021-04-29 10:40:00,80.95,81.18,80.86,80.98,17210.0,68.4901,68.6847,68.4139,68.5155,17210.0
2021-04-29 10:45:00,80.95,81.1,80.87,80.97,17213.0,68.4901,68.617,68.4224,68.507,17213.0
2021-04-29 10:50:00,80.99,81.22,80.91,80.91,16832.0,68.5239,68.7185,68.4562,68.4562,16832.0
2021-04-29 10:55:00,80.95,81.1,80.85,81.1,12207.0,68.4901,68.617,68.4055,68.617,12207.0
2021-04-29 11:00:00,81.05,81.29,81.02,81.24,13829.0,68.5747,68.7778,68.5493,68.7355,13829.0
2021-04-29 11:05:00,81.24,81.37,81.21,81.32,11111.0,68.7355,68.8454,68.7101,68.8031,11111.0
2021-04-29 11:10:00,81.31,81.32,81.11,81.14,14597.0,68.7947,68.8031,68.6255,68.6508,14597.0
2021-04-29 11:15:00,81.12,81.16,81.01,81.05,9346.0,68.6339,68.6678,68.5409,68.5747,9346.0
2021-04-29 11:20:00,81.06,81.08,80.87,80.87,9938.0,68.5832,68.6001,68.4224,68.4224,9938.0
2021-04-29 11:25:00,80.87,81.12,80.83,81.01,7637.0,68.4224,68.6339,68.3886,68.5409,7637.0
2021-04-29 11:30:00,81.1,81.1,80.9,80.95,12951.0,68.617,68.617,68.4478,68.4901,12951.0
2021-04-29 11:35:00,80.96,80.96,80.75,80.75,11831.0,68.4986,68.4986,68.3209,68.3209,11831.0
2021-04-29 11:40:00,80.74,81.03,80.72,81.02,20772.0,68.3124,68.5578,68.2955,68.5493,20772.0
2021-04-29 11:45:00,81.02,81.07,80.81,80.81,8362.0,68.5493,68.5916,68.3716,68.3716,8362.0
2021-04-29 11:50:00,80.76,80.92,80.75,80.87,13849.0,68.3293,68.4647,68.3209,68.4224,13849.0
2021-04-29 11:55:00,80.87,81.08,80.87,80.89,8143.0,68.4224,68.6001,68.4224,68.4393,8143.0
2021-04-29 12:00:00,80.93,80.94,80.57,80.59,8666.0,68.4732,68.4816,68.1686,68.1855,8666.0
2021-04-29 12:05:00,80.58,80.64,80.38,80.38,23165.0,68.177,68.2278,68.0078,68.0078,23165.0
2021-04-29 12:10:00,80.39,80.62,80.38,80.48,29860.0,68.0163,68.2109,68.0078,68.0924,29860.0
2021-04-29 12:15:00,80.51,80.64,80.37,80.64,11480.0,68.1178,68.2278,67.9994,68.2278,11480.0
2021-04-29 12:20:00,80.62,80.81,80.61,80.73,19539.0,68.2109,68.3716,68.2024,68.304,19539.0
2021-04-29 12:25:00,80.73,80.81,80.64,80.7,20872.0,68.304,68.3716,68.2278,68.2786,20872.0
2021-04-29 12:30:00,80.68,81.14,80.59,81.12,21366.0,68.2616,68.6508,68.1855,68.6339,21366.0
2021-04-29 12:35:00,81.12,81.19,81.05,81.09,18254.0,68.6339,68.6931,68.5747,68.6085,18254.0
2021-04-29 12:40:00,81.11,81.37,81.06,81.37,26701.0,68.6255,68.8454,68.5832,68.8454,26701.0
2021-04-29 12:45:00,81.33,81.39,81.24,81.37,16387.0,68.8116,68.8624,68.7355,68.8454,16387.0
2021-04-29 12:50:00,81.38,81.55,81.38,81.55,18228.0,68.8539,68.9977,68.8539,68.9977,18228.0
2021-04-29 12:55:00,81.53,81.56,81.29,81.38,15835.0,68.9808,69.0062,68.7778,68.8539,15835.0
2021-04-29 13:00:00,81.4,81.55,81.36,81.52,10462.0,68.8708,68.9977,68.837,68.9724,10462.0
2021-04-29 13:05:00,81.53,81.63,81.45,81.52,18293.0,68.9808,69.0654,68.9131,68.9724,18293.0
2021-04-29 13:10:00,81.49,81.56,81.44,81.48,9207.0,68.947,69.0062,68.9047,68.9385,9207.0
2021-04-29 13:15:00,81.46,81.51,81.37,81.39,17691.0,68.9216,68.9639,68.8454,68.8624,17691.0
2021-04-29 13:20:00,81.4,81.49,81.39,81.49,7875.0,68.8708,68.947,68.8624,68.947,7875.0
2021-04-29 13:25:00,81.52,81.55,81.44,81.48,18154.0,68.9724,68.9977,68.9047,68.9385,18154.0
2021-04-29 13:30:00,81.48,81.54,81.4,81.48,16116.0,68.9385,68.9893,68.8708,68.9385,16116.0
2021-04-29 13:35:00,81.46,81.51,81.3,81.32,16154.0,68.9216,68.9639,68.7862,68.8031,16154.0
2021-04-29 13:40:00,81.31,81.47,81.16,81.46,12517.0,68.7947,68.9301,68.6678,68.9216,12517.0
2021-04-29 13:45:00,81.45,81.53,81.36,81.44,26729.0,68.9131,68.9808,68.837,68.9047,26729.0
2021-04-29 13:50:00,81.46,81.47,81.17,81.2,7602.0,68.9216,68.9301,68.6762,68.7016,7602.0
2021-04-29 13:55:00,81.22,81.31,81.13,81.2,10726.0,68.7185,68.7947,68.6424,68.7016,10726.0
2021-04-29 14:00:00,81.24,81.33,81.21,81.21,19616.0,68.7355,68.8116,68.7101,68.7101,19616.0
2021-04-29 14:05:00,81.19,81.36,81.16,81.26,14811.0,68.6931,68.837,68.6678,68.7524,14811.0
2021-04-29 14:10:00,81.26,81.37,81.26,81.33,14512.0,68.7524,68.8454,68.7524,68.8116,14512.0
2021-04-29 14:15:00,81.34,81.38,81.21,81.34,14636.0,68.8201,68.8539,68.7101,68.8201,14636.0
2021-04-29 14:20:00,81.35,81.45,81.34,81.4,16229.0,68.8285,68.9131,68.8201,68.8708,16229.0
2021-04-29 14:25:00,81.42,81.51,81.37,81.48,15597.0,68.8877,68.9639,68.8454,68.9385,15597.0
2021-04-29 14:30:00,81.5,81.51,81.4,81.41,16206.0,68.9554,68.9639,68.8708,68.8793,16206.0
2021-04-29 14:35:00,81.41,81.53,81.38,81.52,14834.0,68.8793,68.9808,68.8539,68.9724,14834.0
2021-04-29 14:40:00,81.53,81.67,81.46,81.66,20810.0,68.9808,69.0993,68.9216,69.0908,20810.0
2021-04-29 14:45:00,81.67,81.8,81.61,81.73,26067.0,69.0993,69.2093,69.0485,69.15,26067.0
2021-04-29 14:50:00,81.73,81.81,81.63,81.67,15873.0,69.15,69.2177,69.0654,69.0993,15873.0
2021-04-29 14:55:00,81.62,81.75,81.56,81.73,15559.0,69.057,69.167,69.0062,69.15,15559.0
2021-04-29 15:00:00,81.75,81.85,81.75,81.82,16505.0,69.167,69.2516,69.167,69.2262,16505.0
2021-04-29 15:05:00,81.79,81.89,81.78,81.89,27895.0,69.2008,69.2854,69.1923,69.2854,27895.0
2021-04-29 15:10:00,81.89,81.92,81.7,81.7,18344.0,69.2854,69.3108,69.1246,69.1246,18344.0
2021-04-29 15:15:00,81.67,81.7,81.46,81.47,20298.0,69.0993,69.1246,68.9216,68.9301,20298.0
2021-04-29 15:20:00,81.48,81.48,81.29,81.3,19266.0,68.9385,68.9385,68.7778,68.7862,19266.0
2021-04-29 15:25:00,81.3,81.36,81.24,81.28,17072.0,68.7862,68.837,68.7355,68.7693,17072.0
2021-04-29 15:30:00,81.26,81.37,81.17,81.28,24915.0,68.7524,68.8454,68.6762,68.7693,24915.0
2021-04-29 15:35:00,81.24,81.38,81.18,81.33,25517.0,68.7355,68.8539,68.6847,68.8116,25517.0
2021-04-29 15:40:00,81.32,81.47,81.27,81.41,43406.0,68.8031,68.9301,68.7608,68.8793,43406.0
2021-04-29 15:45:00,81.43,81.55,81.35,81.44,46067.0,68.8962,68.9977,68.8285,68.9047,46067.0
2021-04-29 15:50:00,81.42,81.45,81.31,81.37,78667.0,68.8877,68.9131,68.7947,68.8454,78667.0
2021-04-29 15:55:00,81.36,81.38,81.05,81.13,184154.0,68.837,68.8539,68.5747,68.6424,184154.0
2021-04-30 09:30:00,80.05,80.81,79.9,80.73,51342.0,67.7286,68.3716,67.6017,68.304,51342.0
2021-04-30 09:35:00,80.82,81.25,80.57,81.14,37968.0,68.3801,68.7439,68.1686,68.6508,37968.0
2021-04-30 09:40:00,81.1,81.3,80.92,80.93,14850.0,68.617,68.7862,68.4647,68.4732,14850.0
2021-04-30 09:45:00,80.85,81.96,80.85,81.96,30120.0,68.4055,69.3446,68.4055,69.3446,30120.0
2021-04-30 09:50:00,81.96,82.27,81.84,82.13,43039.0,69.3446,69.6069,69.2431,69.4885,43039.0
2021-04-30 09:55:00,82.13,82.39,82.05,82.09,38385.0,69.4885,69.7084,69.4208,69.4546,38385.0
2021-04-30 10:00:00,82.06,82.45,82.04,82.35,26862.0,69.4292,69.7592,69.4123,69.6746,26862.0
2021-04-30 10:05:00,82.39,82.42,82.09,82.36,28620.0,69.7084,69.7338,69.4546,69.6831,28620.0
2021-04-30 10:10:00,82.35,82.49,82.14,82.18,30199.0,69.6746,69.7931,69.4969,69.5308,30199.0
2021-04-30 10:15:00,82.2,82.2,81.6,81.64,22126.0,69.5477,69.5477,69.04,69.0739,22126.0
2021-04-30 10:20:00,81.68,81.78,81.43,81.46,38135.0,69.1077,69.1923,68.8962,68.9216,38135.0
2021-04-30 10:25:00,81.51,81.68,81.39,81.57,14330.0,68.9639,69.1077,68.8624,69.0147,14330.0
2021-04-30 10:30:00,81.63,81.63,81.21,81.21,21989.0,69.0654,69.0654,68.7101,68.7101,21989.0
2021-04-30 10:35:00,81.19,81.28,80.92,80.95,48103.0,68.6931,68.7693,68.4647,68.4901,48103.0
2021-04-30 10:40:00,80.97,81.32,80.92,81.22,30781.0,68.507,68.8031,68.4647,68.7185,30781.0
2021-04-30 10:45:00,81.23,81.23,80.85,80.85,26480.0,68.727,68.727,68.4055,68.4055,26480.0
2021-04-30 10:50:00,80.86,81.23,80.86,81.23,11527.0,68.4139,68.727,68.4139,68.727,11527.0
2021-04-30 10:55:00,81.19,81.24,80.98,81.06,9923.0,68.6931,68.7355,68.5155,68.5832,9923.0
2021-04-30 11:00:00,81.07,81.2,80.93,81.17,10728.0,68.5916,68.7016,68.4732,68.6762,10728.0
2021-04-30 11:05:00,81.18,81.4,81.15,81.4,14922.0,68.6847,68.8708,68.6593,68.8708,14922.0
2021-04-30 11:10:00,81.38,81.58,81.35,81.4,12842.0,68.8539,69.0231,68.8285,68.8708,12842.0
2021-04-30 11:15:00,81.41,81.49,81.28,81.46,7879.0,68.8793,68.947,68.7693,68.9216,7879.0
2021-04-30 11:20:00,81.39,81.47,81.35,81.45,10643.0,68.8624,68.9301,68.8285,68.9131,10643.0
2021-04-30 11:25:00,81.46,81.6,81.31,81.54,16813.0,68.9216,69.04,68.7947,68.9893,16813.0
2021-04-30 11:30:00,81.5,81.56,81.37,81.52,9366.0,68.9554,69.0062,68.8454,68.9724,9366.0
2021-04-30 11:35:00,81.47,81.51,81.39,81.47,5988.0,68.9301,68.9639,68.8624,68.9301,5988.0
2021-04-30 11:40:00,81.43,81.43,81.27,81.37,10095.0,68.8962,68.8962,68.7608,68.8454,10095.0
2021-04-30 11:45:00,81.33,81.4,81.18,81.23,7337.0,68.8116,68.8708,68.6847,68.727,7337.0
2021-04-30 11:50:00,81.22,81.31,81.09,81.23,10361.0,68.7185,68.7947,68.6085,68.727,10361.0
2021-04-30 11:55:00,81.21,81.26,81.13,81.17,6291.0,68.7101,68.7524,68.6424,68.6762,6291.0
2021-04-30 12:00:00,81.17,81.28,81.15,81.19,6525.0,68.6762,68.7693,68.6593,68.6931,6525.0
2021-04-30 12:05:00,81.18,81.26,81.12,81.12,5367.0,68.6847,68.7524,68.6339,68.6339,5367.0
2021-04-30 12:10:00,81.14,81.3,81.14,81.28,7345.0,68.6508,68.7862,68.6508,68.7693,7345.0
2021-04-30 12:15:00,81.29,81.31,80.95,81.12,19635.0,68.7778,68.7947,68.4901,68.6339,19635.0
2021-04-30 12:20:00,81.11,81.4,81.09,81.39,10256.0,68.6255,68.8708,68.6085,68.8624,10256.0
2021-04-30 12:25:00,81.41,81.41,81.19,81.23,10607.0,68.8793,68.8793,68.6931,68.727,10607.0
2021-04-30 12:30:00,81.2,81.2,81.09,81.16,9066.0,68.7016,68.7016,68.6085,68.6678,9066.0
2021-04-30 12:35:00,81.17,81.46,81.11,81.45,8174.0,68.6762,68.9216,68.6255,68.9131,8174.0
2021-04-30 12:40:00,81.42,81.68,81.36,81.64,15992.0,68.8877,69.1077,68.837,69.0739,15992.0
2021-04-30 12:45:00,81.62,81.75,81.61,81.66,20110.0,69.057,69.167,69.0485,69.0908,20110.0
2021-04-30 12:50:00,81.67,81.87,81.62,81.73,30570.0,69.0993,69.2685,69.057,69.15,30570.0
2021-04-30 12:55:00,81.71,81.73,81.59,81.71,16637.0,69.1331,69.15,69.0316,69.1331,16637.0
2021-04-30 13:00:00,81.73,81.75,81.67,81.7,7345.0,69.15,69.167,69.0993,69.1246,7345.0
2021-04-30 13:05:00,81.73,81.96,81.72,81.95,9719.0,69.15,69.3446,69.1416,69.3362,9719.0
2021-04-30 13:10:00,81.95,81.97,81.65,81.65,27159.0,69.3362,69.3531,69.0823,69.0823,27159.0
2021-04-30 13:15:00,81.65,81.65,81.44,81.49,20437.0,69.0823,69.0823,68.9047,68.947,20437.0
2021-04-30 13:20:00,81.46,81.53,81.4,81.47,11443.0,68.9216,68.9808,68.8708,68.9301,11443.0
2021-04-30 13:25:00,81.48,81.5,81.44,81.45,6844.0,68.9385,68.9554,68.9047,68.9131,6844.0
2021-04-30 13:30:00,81.47,81.64,81.46,81.53,9633.0,68.9301,69.0739,68.9216,68.9808,9633.0
2021-04-30 13:35:00,81.55,81.66,81.51,81.61,10163.0,68.9977,69.0908,68.9639,69.0485,10163.0
2021-04-30 13:40:00,81.62,81.76,81.61,81.72,7588.0,69.057,69.1754,69.0485,69.1416,7588.0
2021-04-30 13:45:00,81.73,81.75,81.53,81.67,8595.0,69.15,69.167,68.9808,69.0993,8595.0
2021-04-30 13:50:00,81.65,81.66,81.42,81.48,8683.0,69.0823,69.0908,68.8877,68.9385,8683.0
2021-04-30 13:55:00,81.46,81.54,81.43,81.54,9698.0,68.9216,68.9893,68.8962,68.9893,9698.0
2021-04-30 14:00:00,81.5,81.5,81.34,81.36,12726.0,68.9554,68.9554,68.8201,68.837,12726.0
2021-04-30 14:05:00,81.38,81.43,81.27,81.3,10686.0,68.8539,68.8962,68.7608,68.7862,10686.0
2021-04-30 14:10:00,81.3,81.3,81.19,81.23,13718.0,68.7862,68.7862,68.6931,68.727,13718.0
2021-04-30 14:15:00,81.22,81.5,81.17,81.47,13277.0,68.7185,68.9554,68.6762,68.9301,13277.0
2021-04-30 14:20:00,81.43,81.54,81.35,81.4,10341.0,68.8962,68.9893,68.8285,68.8708,10341.0
2021-04-30 14:25:00,81.41,81.42,81.31,81.31,7620.0,68.8793,68.8877,68.7947,68.7947,7620.0
2021-04-30 14:30:00,81.34,81.36,81.26,81.31,9681.0,68.8201,68.837,68.7524,68.7947,9681.0
2021-04-30 14:35:00,81.33,81.35,81.22,81.23,9648.0,68.8116,68.8285,68.7185,68.727,9648.0
2021-04-30 14:40:00,81.22,81.3,81.19,81.29,11580.0,68.7185,68.7862,68.6931,68.7778,11580.0
2021-04-30 14:45:00,81.26,81.29,81.16,81.2,11163.0,68.7524,68.7778,68.6678,68.7016,11163.0
2021-04-30 14:50:00,81.17,81.34,81.1,81.27,23045.0,68.6762,68.8201,68.617,68.7608,23045.0
2021-04-30 14:55:00,81.29,81.35,81.22,81.26,8825.0,68.7778,68.8285,68.7185,68.7524,8825.0
2021-04-30 15:00:00,81.26,81.36,81.23,81.28,14087.0,68.7524,68.837,68.727,68.7693,14087.0
2021-04-30 15:05:00,81.25,81.28,81.12,81.18,28974.0,68.7439,68.7693,68.6339,68.6847,28974.0
2021-04-30 15:10:00,81.14,81.2,81.02,81.03,13607.0,68.6508,68.7016,68.5493,68.5578,13607.0
2021-04-30 15:15:00,81.04,81.1,80.92,80.96,15453.0,68.5662,68.617,68.4647,68.4986,15453.0
2021-04-30 15:20:00,80.96,81.1,80.82,80.88,65508.0,68.4986,68.617,68.3801,68.4309,65508.0
2021-04-30 15:25:00,80.89,80.9,80.74,80.76,117682.0,68.4393,68.4478,68.3124,68.3293,117682.0
2021-04-30 15:30:00,80.76,80.77,80.53,80.55,91132.0,68.3293,68.3378,68.1347,68.1517,91132.0
2021-04-30 15:35:00,80.53,80.8,80.53,80.71,51618.0,68.1347,68.3632,68.1347,68.287,51618.0
2021-04-30 15:40:00,80.69,80.74,80.57,80.66,33934.0,68.2701,68.3124,68.1686,68.2447,33934.0
2021-04-30 15:45:00,80.67,80.98,80.61,80.98,27742.0,68.2532,68.5155,68.2024,68.5155,27742.0
2021-04-30 15:50:00,80.98,81.04,80.85,80.92,87131.0,68.5155,68.5662,68.4055,68.4647,87131.0
2021-04-30 15:55:00,80.94,81.13,80.85,80.89,210974.0,68.4816,68.6424,68.4055,68.4393,210974.0
2021-05-03 09:30:00,82.22,82.66,81.99,82.61,70633.0,69.5646,69.9369,69.37,69.8946,70633.0
2021-05-03 09:35:00,82.61,82.75,82.29,82.73,46174.0,69.8946,70.013,69.6238,69.9961,46174.0
2021-05-03 09:40:00,82.74,83.28,82.72,83.06,44114.0,70.0046,70.4615,69.9876,70.2753,44114.0
2021-05-03 09:45:00,83.01,83.01,82.47,82.75,31312.0,70.233,70.233,69.7761,70.013,31312.0
2021-05-03 09:50:00,82.7,82.86,82.57,82.86,7871.0,69.9707,70.1061,69.8607,70.1061,7871.0
2021-05-03 09:55:00,82.91,83.2,82.89,82.92,25413.0,70.1484,70.3938,70.1315,70.1569,25413.0
2021-05-03 10:00:00,82.86,82.9,82.59,82.9,20362.0,70.1061,70.1399,69.8777,70.1399,20362.0
2021-05-03 10:05:00,82.86,83.01,82.62,82.64,25241.0,70.1061,70.233,69.903,69.92,25241.0
2021-05-03 10:10:00,82.62,82.76,82.41,82.48,24416.0,69.903,70.0215,69.7254,69.7846,24416.0
2021-05-03 10:15:00,82.49,82.67,82.38,82.45,16728.0,69.7931,69.9453,69.7,69.7592,16728.0
2021-05-03 10:20:00,82.48,82.54,82.13,82.13,23129.0,69.7846,69.8354,69.4885,69.4885,23129.0
2021-05-03 10:25:00,82.1,82.27,81.99,82.03,20778.0,69.4631,69.6069,69.37,69.4039,20778.0
2021-05-03 10:30:00,82.06,82.32,82.02,82.31,20919.0,69.4292,69.6492,69.3954,69.6408,20919.0
2021-05-03 10:35:00,82.33,82.51,82.3,82.38,13301.0,69.6577,69.81,69.6323,69.7,13301.0
2021-05-03 10:40:00,82.41,82.66,82.41,82.65,22444.0,69.7254,69.9369,69.7254,69.9284,22444.0
2021-05-03 10:45:00,82.62,82.74,82.49,82.58,14059.0,69.903,70.0046,69.7931,69.8692,14059.0
2021-05-03 10:50:00,82.58,82.62,82.36,82.62,11675.0,69.8692,69.903,69.6831,69.903,11675.0
2021-05-03 10:55:00,82.67,82.85,82.63,82.7,17320.0,69.9453,70.0976,69.9115,69.9707,17320.0
2021-05-03 11:00:00,82.7,82.88,82.66,82.8,16414.0,69.9707,70.123,69.9369,70.0553,16414.0
2021-05-03 11:05:00,82.8,82.97,82.79,82.88,23475.0,70.0553,70.1992,70.0469,70.123,23475.0
2021-05-03 11:10:00,82.9,82.99,82.85,82.91,10553.0,70.1399,70.2161,70.0976,70.1484,10553.0
2021-05-03 11:15:00,82.87,83.05,82.86,83.05,19372.0,70.1146,70.2669,70.1061,70.2669,19372.0
2021-05-03 11:20:00,83.1,83.18,82.99,83.17,19236.0,70.3092,70.3768,70.2161,70.3684,19236.0
2021-05-03 11:25:00,83.16,83.17,82.94,83.12,14217.0,70.3599,70.3684,70.1738,70.3261,14217.0
2021-05-03 11:30:00,83.08,83.25,83.08,83.23,17386.0,70.2922,70.4361,70.2922,70.4191,17386.0
2021-05-03 11:35:00,83.23,83.36,83.2,83.25,31086.0,70.4191,70.5291,70.3938,70.4361,31086.0
2021-05-03 11:40:00,83.27,83.5,83.24,83.4,24682.0,70.453,70.6476,70.4276,70.563,24682.0
2021-05-03 11:45:00,83.41,83.41,83.25,83.31,13885.0,70.5714,70.5714,70.4361,70.4868,13885.0
2021-05-03 11:50:00,83.34,83.36,83.02,83.03,13952.0,70.5122,70.5291,70.2415,70.2499,13952.0
2021-05-03 11:55:00,83.04,83.15,83.02,83.09,5950.0,70.2584,70.3515,70.2415,70.3007,5950.0
2021-05-03 12:00:00,83.09,83.26,83.03,83.2,9174.0,70.3007,70.4445,70.2499,70.3938,9174.0
2021-05-03 12:05:00,83.2,83.25,83.12,83.15,12006.0,70.3938,70.4361,70.3261,70.3515,12006.0
2021-05-03 12:10:00,83.16,83.35,83.16,83.35,7244.0,70.3599,70.5207,70.3599,70.5207,7244.0
2021-05-03 12:15:00,83.36,83.46,83.31,83.31,12016.0,70.5291,70.6137,70.4868,70.4868,12016.0
2021-05-03 12:20:00,83.29,83.4,83.23,83.35,7713.0,70.4699,70.563,70.4191,70.5207,7713.0
2021-05-03 12:25:00,83.34,83.58,83.32,83.55,25075.0,70.5122,70.7153,70.4953,70.6899,25075.0
2021-05-03 12:30:00,83.53,83.61,83.35,83.35,8224.0,70.673,70.7407,70.5207,70.5207,8224.0
2021-05-03 12:35:00,83.31,83.38,83.28,83.34,6560.0,70.4868,70.5461,70.4615,70.5122,6560.0
2021-05-03 12:40:00,83.31,83.44,83.27,83.44,10165.0,70.4868,70.5968,70.453,70.5968,10165.0
2021-05-03 12:45:00,83.42,83.57,83.37,83.49,21517.0,70.5799,70.7068,70.5376,70.6391,21517.0
2021-05-03 12:50:00,83.47,83.49,83.38,83.44,10966.0,70.6222,70.6391,70.5461,70.5968,10966.0
2021-05-03 12:55:00,83.44,83.47,83.35,83.4,23832.0,70.5968,70.6222,70.5207,70.563,23832.0
2021-05-03 13:00:00,83.41,83.47,83.35,83.45,9096.0,70.5714,70.6222,70.5207,70.6053,9096.0
2021-05-03 13:05:00,83.47,83.55,83.46,83.48,9206.0,70.6222,70.6899,70.6137,70.6307,9206.0
2021-05-03 13:10:00,83.45,83.5,83.34,83.5,7932.0,70.6053,70.6476,70.5122,70.6476,7932.0
2021-05-03 13:15:00,83.48,83.53,83.43,83.48,10518.0,70.6307,70.673,70.5884,70.6307,10518.0
2021-05-03 13:20:00,83.49,83.58,83.46,83.58,6058.0,70.6391,70.7153,70.6137,70.7153,6058.0
2021-05-03 13:25:00,83.54,83.7,83.51,83.53,24196.0,70.6814,70.8168,70.6561,70.673,24196.0
2021-05-03 13:30:00,83.5,83.7,83.46,83.68,16354.0,70.6476,70.8168,70.6137,70.7999,16354.0
2021-05-03 13:35:00,83.69,83.69,83.55,83.68,10231.0,70.8083,70.8083,70.6899,70.7999,10231.0
2021-05-03 13:40:00,83.67,83.89,83.66,83.75,35879.0,70.7914,70.9776,70.783,70.8591,35879.0
2021-05-03 13:45:00,83.75,83.84,83.65,83.82,18457.0,70.8591,70.9353,70.7745,70.9183,18457.0
2021-05-03 13:50:00,83.82,83.89,83.77,83.88,13718.0,70.9183,70.9776,70.876,70.9691,13718.0
2021-05-03 13:55:00,83.89,83.9,83.84,83.9,9141.0,70.9776,70.986,70.9353,70.986,9141.0
2021-05-03 14:00:00,83.9,83.91,83.77,83.87,34578.0,70.986,70.9945,70.876,70.9606,34578.0
2021-05-03 14:05:00,83.88,83.99,83.85,83.95,17855.0,70.9691,71.0622,70.9437,71.0283,17855.0
2021-05-03 14:10:00,83.96,83.98,83.74,83.84,12347.0,71.0368,71.0537,70.8507,70.9353,12347.0
2021-05-03 14:15:00,83.84,83.89,83.77,83.87,13567.0,70.9353,70.9776,70.876,70.9606,13567.0
2021-05-03 14:20:00,83.9,83.99,83.9,83.91,8791.0,70.986,71.0622,70.986,70.9945,8791.0
2021-05-03 14:25:00,83.91,84.0,83.86,83.99,20749.0,70.9945,71.0706,70.9522,71.0622,20749.0
2021-05-03 14:30:00,83.96,84.09,83.96,84.08,23214.0,71.0368,71.1468,71.0368,71.1383,23214.0
2021-05-03 14:35:00,84.09,84.21,84.02,84.04,37647.0,71.1468,71.2483,71.0876,71.1045,37647.0
2021-05-03 14:40:00,84.04,84.14,84.02,84.13,28927.0,71.1045,71.1891,71.0876,71.1806,28927.0
2021-05-03 14:45:00,84.13,84.15,84.02,84.07,17544.0,71.1806,71.1975,71.0876,71.1299,17544.0
2021-05-03 14:50:00,84.09,84.16,84.06,84.15,18213.0,71.1468,71.206,71.1214,71.1975,18213.0
2021-05-03 14:55:00,84.12,84.15,83.96,84.01,16399.0,71.1722,71.1975,71.0368,71.0791,16399.0
2021-05-03 15:00:00,84.02,84.02,83.85,83.93,18670.0,71.0876,71.0876,70.9437,71.0114,18670.0
2021-05-03 15:05:00,83.94,84.0,83.9,83.99,17405.0,71.0199,71.0706,70.986,71.0622,17405.0
2021-05-03 15:10:00,83.97,84.08,83.97,84.0,13860.0,71.0452,71.1383,71.0452,71.0706,13860.0
2021-05-03 15:15:00,84.0,84.02,83.85,83.85,13513.0,71.0706,71.0876,70.9437,70.9437,13513.0
2021-05-03 15:20:00,83.86,83.87,83.76,83.81,14556.0,70.9522,70.9606,70.8676,70.9099,14556.0
2021-05-03 15:25:00,83.81,83.96,83.79,83.96,17321.0,70.9099,71.0368,70.893,71.0368,17321.0
2021-05-03 15:30:00,83.95,84.02,83.84,83.84,24787.0,71.0283,71.0876,70.9353,70.9353,24787.0
2021-05-03 15:35:00,83.85,83.96,83.85,83.95,30565.0,70.9437,71.0368,70.9437,71.0283,30565.0
2021-05-03 15:40:00,83.95,83.96,83.73,83.88,38601.0,71.0283,71.0368,70.8422,70.9691,38601.0
2021-05-03 15:45:00,83.9,84.04,83.84,83.86,39696.0,70.986,71.1045,70.9353,70.9522,39696.0
2021-05-03 15:50:00,83.86,83.92,83.68,83.75,87611.0,70.9522,71.0029,70.7999,70.8591,87611.0
2021-05-03 15:55:00,83.76,83.96,83.68,83.96,176193.0,70.8676,71.0368,70.7999,71.0368,176193.0
2021-05-04 09:30:00,84.46,85.12,84.09,85.12,75411.0,71.4598,72.0182,71.1468,72.0182,75411.0
2021-05-04 09:35:00,85.08,85.1,84.15,84.19,32263.0,71.9844,72.0013,71.1975,71.2314,32263.0
2021-05-04 09:40:00,84.2,84.2,83.2,83.2,70943.0,71.2398,71.2398,70.3938,70.3938,70943.0
2021-05-04 09:45:00,83.17,83.23,82.57,82.73,64990.0,70.3684,70.4191,69.8607,69.9961,64990.0
2021-05-04 09:50:00,82.7,82.96,82.68,82.93,43611.0,69.9707,70.1907,69.9538,70.1653,43611.0
2021-05-04 09:55:00,82.84,83.12,82.7,82.79,27321.0,70.0892,70.3261,69.9707,70.0469,27321.0
2021-05-04 10:00:00,82.76,82.89,82.54,82.54,24067.0,70.0215,70.1315,69.8354,69.8354,24067.0
2021-05-04 10:05:00,82.54,82.93,82.41,82.75,38301.0,69.8354,70.1653,69.7254,70.013,38301.0
2021-05-04 10:10:00,82.7,82.74,82.46,82.64,32974.0,69.9707,70.0046,69.7677,69.92,32974.0
2021-05-04 10:15:00,82.65,82.99,82.38,82.94,44250.0,69.9284,70.2161,69.7,70.1738,44250.0
2021-05-04 10:20:00,82.96,83.03,82.83,82.97,13573.0,70.1907,70.2499,70.0807,70.1992,13573.0
2021-05-04 10:25:00,83.03,83.36,83.03,83.3,33892.0,70.2499,70.5291,70.2499,70.4784,33892.0
2021-05-04 10:30:00,83.28,83.45,83.06,83.06,32744.0,70.4615,70.6053,70.2753,70.2753,32744.0
2021-05-04 10:35:00,83.08,83.58,82.99,83.58,37612.0,70.2922,70.7153,70.2161,70.7153,37612.0
2021-05-04 10:40:00,83.53,83.77,83.52,83.62,22452.0,70.673,70.876,70.6645,70.7491,22452.0
2021-05-04 10:45:00,83.6,83.63,83.08,83.08,28748.0,70.7322,70.7576,70.2922,70.2922,28748.0
2021-05-04 10:50:00,83.06,83.21,82.83,83.21,31294.0,70.2753,70.4022,70.0807,70.4022,31294.0
2021-05-04 10:55:00,83.19,83.28,82.96,82.96,12085.0,70.3853,70.4615,70.1907,70.1907,12085.0
2021-05-04 11:00:00,82.96,83.07,82.83,83.07,28675.0,70.1907,70.2838,70.0807,70.2838,28675.0
2021-05-04 11:05:00,83.06,83.06,82.53,82.79,45022.0,70.2753,70.2753,69.8269,70.0469,45022.0
2021-05-04 11:10:00,82.78,82.78,82.48,82.52,18096.0,70.0384,70.0384,69.7846,69.8184,18096.0
2021-05-04 11:15:00,82.52,82.57,82.31,82.38,18655.0,69.8184,69.8607,69.6408,69.7,18655.0
2021-05-04 11:20:00,82.35,82.49,82.23,82.39,14903.0,69.6746,69.7931,69.5731,69.7084,14903.0
2021-05-04 11:25:00,82.33,82.65,82.33,82.64,24705.0,69.6577,69.9284,69.6577,69.92,24705.0
2021-05-04 11:30:00,82.62,82.66,82.45,82.56,13611.0,69.903,69.9369,69.7592,69.8523,13611.0
2021-05-04 11:35:00,82.6,83.0,82.59,82.98,12098.0,69.8861,70.2246,69.8777,70.2076,12098.0
2021-05-04 11:40:00,82.96,83.0,82.8,82.86,14328.0,70.1907,70.2246,70.0553,70.1061,14328.0
2021-05-04 11:45:00,82.86,82.97,82.79,82.96,11577.0,70.1061,70.1992,70.0469,70.1907,11577.0
2021-05-04 11:50:00,82.95,83.02,82.88,82.97,10993.0,70.1822,70.2415,70.123,70.1992,10993.0
2021-05-04 11:55:00,83.0,83.0,82.79,82.91,10680.0,70.2246,70.2246,70.0469,70.1484,10680.0
2021-05-04 12:00:00,82.92,83.22,82.91,83.22,16490.0,70.1569,70.4107,70.1484,70.4107,16490.0
2021-05-04 12:05:00,83.21,83.25,83.12,83.17,20582.0,70.4022,70.4361,70.3261,70.3684,20582.0
2021-05-04 12:10:00,83.19,83.28,83.18,83.28,19243.0,70.3853,70.4615,70.3768,70.4615,19243.0
2021-05-04 12:15:00,83.3,83.43,83.24,83.43,18241.0,70.4784,70.5884,70.4276,70.5884,18241.0
2021-05-04 12:20:00,83.44,83.45,83.22,83.38,33683.0,70.5968,70.6053,70.4107,70.5461,33683.0
2021-05-04 12:25:00,83.37,83.37,83.25,83.29,10809.0,70.5376,70.5376,70.4361,70.4699,10809.0
2021-05-04 12:30:00,83.25,83.31,83.02,83.08,14930.0,70.4361,70.4868,70.2415,70.2922,14930.0
2021-05-04 12:35:00,83.08,83.11,83.0,83.05,12038.0,70.2922,70.3176,70.2246,70.2669,12038.0
2021-05-04 12:40:00,83.07,83.07,82.88,82.93,13246.0,70.2838,70.2838,70.123,70.1653,13246.0
2021-05-04 12:45:00,82.91,82.94,82.8,82.85,9721.0,70.1484,70.1738,70.0553,70.0976,9721.0
2021-05-04 12:50:00,82.83,82.98,82.81,82.82,12334.0,70.0807,70.2076,70.0638,70.0723,12334.0
2021-05-04 12:55:00,82.81,82.88,82.76,82.81,15165.0,70.0638,70.123,70.0215,70.0638,15165.0
2021-05-04 13:00:00,82.78,82.88,82.74,82.88,13226.0,70.0384,70.123,70.0046,70.123,13226.0
2021-05-04 13:05:00,82.91,82.93,82.74,82.76,11581.0,70.1484,70.1653,70.0046,70.0215,11581.0
2021-05-04 13:10:00,82.73,82.82,82.68,82.77,17459.0,69.9961,70.0723,69.9538,70.03,17459.0
2021-05-04 13:15:00,82.79,82.95,82.79,82.92,9043.0,70.0469,70.1822,70.0469,70.1569,9043.0
2021-05-04 13:20:00,82.94,83.12,82.89,83.01,18735.0,70.1738,70.3261,70.1315,70.233,18735.0
2021-05-04 13:25:00,82.99,83.07,82.94,82.97,9787.0,70.2161,70.2838,70.1738,70.1992,9787.0
2021-05-04 13:30:00,82.98,83.17,82.98,83.15,9840.0,70.2076,70.3684,70.2076,70.3515,9840.0
2021-05-04 13:35:00,83.17,83.31,83.11,83.14,13077.0,70.3684,70.4868,70.3176,70.343,13077.0
2021-05-04 13:40:00,83.14,83.21,83.09,83.16,10319.0,70.343,70.4022,70.3007,70.3599,10319.0
2021-05-04 13:45:00,83.15,83.21,83.01,83.12,11162.0,70.3515,70.4022,70.233,70.3261,11162.0
2021-05-04 13:50:00,83.1,83.11,83.03,83.09,5712.0,70.3092,70.3176,70.2499,70.3007,5712.0
2021-05-04 13:55:00,83.12,83.17,83.08,83.09,5657.0,70.3261,70.3684,70.2922,70.3007,5657.0
2021-05-04 14:00:00,83.07,83.11,82.96,83.11,8546.0,70.2838,70.3176,70.1907,70.3176,8546.0
2021-05-04 14:05:00,83.12,83.16,83.04,83.14,15629.0,70.3261,70.3599,70.2584,70.343,15629.0
2021-05-04 14:10:00,83.14,83.31,83.06,83.26,16436.0,70.343,70.4868,70.2753,70.4445,16436.0
2021-05-04 14:15:00,83.28,83.35,83.24,83.25,9726.0,70.4615,70.5207,70.4276,70.4361,9726.0
2021-05-04 14:20:00,83.26,83.26,83.02,83.03,16238.0,70.4445,70.4445,70.2415,70.2499,16238.0
2021-05-04 14:25:00,83.05,83.06,82.91,82.96,8017.0,70.2669,70.2753,70.1484,70.1907,8017.0
2021-05-04 14:30:00,82.98,83.15,82.97,83.12,13042.0,70.2076,70.3515,70.1992,70.3261,13042.0
2021-05-04 14:35:00,83.12,83.16,83.05,83.09,6750.0,70.3261,70.3599,70.2669,70.3007,6750.0
2021-05-04 14:40:00,83.06,83.2,83.05,83.14,8596.0,70.2753,70.3938,70.2669,70.343,8596.0
2021-05-04 14:45:00,83.14,83.18,83.04,83.13,10608.0,70.343,70.3768,70.2584,70.3345,10608.0
2021-05-04 14:50:00,83.13,83.16,83.07,83.11,16821.0,70.3345,70.3599,70.2838,70.3176,16821.0
2021-05-04 14:55:00,83.11,83.16,83.03,83.1,35868.0,70.3176,70.3599,70.2499,70.3092,35868.0
2021-05-04 15:00:00,83.02,83.08,82.9,83.0,17677.0,70.2415,70.2922,70.1399,70.2246,17677.0
2021-05-04 15:05:00,83.0,83.03,82.85,82.92,12244.0,70.2246,70.2499,70.0976,70.1569,12244.0
2021-05-04 15:10:00,82.92,83.0,82.75,82.86,12841.0,70.1569,70.2246,70.013,70.1061,12841.0
2021-05-04 15:15:00,82.85,82.87,82.65,82.8,24837.0,70.0976,70.1146,69.9284,70.0553,24837.0
2021-05-04 15:20:00,82.8,82.87,82.77,82.83,17039.0,70.0553,70.1146,70.03,70.0807,17039.0
2021-05-04 15:25:00,82.83,82.96,82.82,82.93,12733.0,70.0807,70.1907,70.0723,70.1653,12733.0
2021-05-04 15:30:00,82.92,82.97,82.75,82.95,15906.0,70.1569,70.1992,70.013,70.1822,15906.0
2021-05-04 15:35:00,82.98,83.03,82.79,82.83,16820.0,70.2076,70.2499,70.0469,70.0807,16820.0
2021-05-04 15:40:00,82.83,82.86,82.75,82.8,21350.0,70.0807,70.1061,70.013,70.0553,21350.0
2021-05-04 15:45:00,82.8,82.9,82.75,82.9,32540.0,70.0553,70.1399,70.013,70.1399,32540.0
2021-05-04 15:50:00,82.91,83.04,82.82,82.92,76033.0,70.1484,70.2584,70.0723,70.1569,76033.0
2021-05-04 15:55:00,82.93,83.09,82.9,83.03,143460.0,70.1653,70.3007,70.1399,70.2499,143460.0
2021-05-05 09:30:00,83.66,83.78,82.82,83.0,54965.0,70.783,70.8845,70.0723,70.2246,54965.0
2021-05-05 09:35:00,83.02,83.18,82.78,83.01,25040.0,70.2415,70.3768,70.0384,70.233,25040.0
2021-05-05 09:40:00,83.0,83.51,82.8,83.5,18156.0,70.2246,70.6561,70.0553,70.6476,18156.0
2021-05-05 09:45:00,83.46,83.85,83.44,83.59,35517.0,70.6137,70.9437,70.5968,70.7237,35517.0
2021-05-05 09:50:00,83.63,84.14,83.63,84.08,24669.0,70.7576,71.1891,70.7576,71.1383,24669.0
2021-05-05 09:55:00,84.02,84.52,83.97,84.34,24117.0,71.0876,71.5106,71.0452,71.3583,24117.0
2021-05-05 10:00:00,84.37,84.6,84.03,84.15,25350.0,71.3837,71.5783,71.096,71.1975,25350.0
2021-05-05 10:05:00,84.08,84.09,83.55,83.85,20158.0,71.1383,71.1468,70.6899,70.9437,20158.0
2021-05-05 10:10:00,83.86,84.05,83.83,83.94,11536.0,70.9522,71.1129,70.9268,71.0199,11536.0
2021-05-05 10:15:00,83.96,84.2,83.82,84.13,12454.0,71.0368,71.2398,70.9183,71.1806,12454.0
2021-05-05 10:20:00,84.1,84.26,84.04,84.14,31125.0,71.1552,71.2906,71.1045,71.1891,31125.0
2021-05-05 10:25:00,84.18,84.37,84.14,84.29,14742.0,71.2229,71.3837,71.1891,71.316,14742.0
2021-05-05 10:30:00,84.25,84.41,84.05,84.08,19879.0,71.2822,71.4175,71.1129,71.1383,19879.0
2021-05-05 10:35:00,84.14,84.42,84.11,84.41,9932.0,71.1891,71.426,71.1637,71.4175,9932.0
2021-05-05 10:40:00,84.43,84.82,84.4,84.8,41241.0,71.4344,71.7644,71.4091,71.7475,41241.0
2021-05-05 10:45:00,84.82,84.85,84.53,84.62,23837.0,71.7644,71.7898,71.5191,71.5952,23837.0
2021-05-05 10:50:00,84.66,84.72,84.42,84.67,7663.0,71.629,71.6798,71.426,71.6375,7663.0
2021-05-05 10:55:00,84.67,84.72,84.57,84.58,8281.0,71.6375,71.6798,71.5529,71.5614,8281.0
2021-05-05 11:00:00,84.56,84.58,84.43,84.45,6225.0,71.5444,71.5614,71.4344,71.4514,6225.0
2021-05-05 11:05:00,84.49,84.77,84.49,84.75,16256.0,71.4852,71.7221,71.4852,71.7052,16256.0
2021-05-05 11:10:00,84.77,84.93,84.66,84.89,13895.0,71.7221,71.8575,71.629,71.8236,13895.0
2021-05-05 11:15:00,84.9,84.95,84.85,84.91,7532.0,71.8321,71.8744,71.7898,71.8406,7532.0
2021-05-05 11:20:00,84.93,85.07,84.93,85.04,27696.0,71.8575,71.9759,71.8575,71.9506,27696.0
2021-05-05 11:25:00,85.06,85.08,84.97,84.98,5939.0,71.9675,71.9844,71.8913,71.8998,5939.0
2021-05-05 11:30:00,84.82,84.87,84.54,84.63,13149.0,71.7644,71.8067,71.5275,71.6037,13149.0
2021-05-05 11:35:00,84.63,84.71,84.53,84.7,17418.0,71.6037,71.6713,71.5191,71.6629,17418.0
2021-05-05 11:40:00,84.66,84.77,84.63,84.74,9677.0,71.629,71.7221,71.6037,71.6967,9677.0
2021-05-05 11:45:00,84.78,84.8,84.64,84.71,10283.0,71.7306,71.7475,71.6121,71.6713,10283.0
2021-05-05 11:50:00,84.7,84.88,84.57,84.59,9020.0,71.6629,71.8152,71.5529,71.5698,9020.0
2021-05-05 11:55:00,84.59,84.83,84.59,84.81,9580.0,71.5698,71.7729,71.5698,71.756,9580.0
2021-05-05 12:00:00,84.87,84.9,84.67,84.68,10679.0,71.8067,71.8321,71.6375,71.646,10679.0
2021-05-05 12:05:00,84.65,84.71,84.61,84.71,9759.0,71.6206,71.6713,71.5867,71.6713,9759.0
2021-05-05 12:10:00,84.69,84.71,84.58,84.58,4949.0,71.6544,71.6713,71.5614,71.5614,4949.0
2021-05-05 12:15:00,84.6,84.7,84.59,84.67,17840.0,71.5783,71.6629,71.5698,71.6375,17840.0
2021-05-05 12:20:00,84.67,84.67,84.44,84.59,14208.0,71.6375,71.6375,71.4429,71.5698,14208.0
2021-05-05 12:25:00,84.61,84.76,84.58,84.69,6673.0,71.5867,71.7137,71.5614,71.6544,6673.0
2021-05-05 12:30:00,84.63,84.73,84.52,84.55,7845.0,71.6037,71.6883,71.5106,71.536,7845.0
2021-05-05 12:35:00,84.58,84.6,84.48,84.53,17591.0,71.5614,71.5783,71.4767,71.5191,17591.0
2021-05-05 12:40:00,84.54,84.54,84.44,84.48,13210.0,71.5275,71.5275,71.4429,71.4767,13210.0
2021-05-05 12:45:00,84.49,84.54,84.46,84.48,5136.0,71.4852,71.5275,71.4598,71.4767,5136.0
2021-05-05 12:50:00,84.47,84.48,84.12,84.22,31863.0,71.4683,71.4767,71.1722,71.2568,31863.0
2021-05-05 12:55:00,84.2,84.4,84.2,84.33,13126.0,71.2398,71.4091,71.2398,71.3498,13126.0
2021-05-05 13:00:00,84.35,84.45,84.31,84.43,13779.0,71.3668,71.4514,71.3329,71.4344,13779.0
2021-05-05 13:05:00,84.45,84.57,84.41,84.5,11066.0,71.4514,71.5529,71.4175,71.4937,11066.0
2021-05-05 13:10:00,84.53,84.63,84.47,84.6,9909.0,71.5191,71.6037,71.4683,71.5783,9909.0
2021-05-05 13:15:00,84.6,84.65,84.35,84.38,44962.0,71.5783,71.6206,71.3668,71.3921,44962.0
2021-05-05 13:20:00,84.38,84.48,84.33,84.43,14158.0,71.3921,71.4767,71.3498,71.4344,14158.0
2021-05-05 13:25:00,84.35,84.37,84.22,84.22,10057.0,71.3668,71.3837,71.2568,71.2568,10057.0
2021-05-05 13:30:00,84.22,84.22,83.98,84.01,22369.0,71.2568,71.2568,71.0537,71.0791,22369.0
2021-05-05 13:35:00,84.01,84.08,83.96,83.98,9705.0,71.0791,71.1383,71.0368,71.0537,9705.0
2021-05-05 13:40:00,83.97,84.01,83.84,83.97,11741.0,71.0452,71.0791,70.9353,71.0452,11741.0
2021-05-05 13:45:00,83.97,84.02,83.89,83.95,6841.0,71.0452,71.0876,70.9776,71.0283,6841.0
2021-05-05 13:50:00,83.93,84.04,83.86,83.91,22826.0,71.0114,71.1045,70.9522,70.9945,22826.0
2021-05-05 13:55:00,83.91,84.26,83.89,84.15,20154.0,70.9945,71.2906,70.9776,71.1975,20154.0
2021-05-05 14:00:00,84.17,84.27,84.12,84.22,7565.0,71.2145,71.2991,71.1722,71.2568,7565.0
2021-05-05 14:05:00,84.22,84.25,84.1,84.14,10519.0,71.2568,71.2822,71.1552,71.1891,10519.0
2021-05-05 14:10:00,84.08,84.33,84.08,84.31,16368.0,71.1383,71.3498,71.1383,71.3329,16368.0
2021-05-05 14:15:00,84.29,84.55,84.24,84.55,8841.0,71.316,71.536,71.2737,71.536,8841.0
2021-05-05 14:20:00,84.55,84.57,84.44,84.44,11655.0,71.536,71.5529,71.4429,71.4429,11655.0
2021-05-05 14:25:00,84.45,84.68,84.44,84.67,12745.0,71.4514,71.646,71.4429,71.6375,12745.0
2021-05-05 14:30:00,84.66,84.75,84.56,84.71,11907.0,71.629,71.7052,71.5444,71.6713,11907.0
2021-05-05 14:35:00,84.7,84.71,84.59,84.68,6844.0,71.6629,71.6713,71.5698,71.646,6844.0
2021-05-05 14:40:00,84.69,84.69,84.51,84.53,9386.0,71.6544,71.6544,71.5021,71.5191,9386.0
2021-05-05 14:45:00,84.54,84.56,84.45,84.45,22885.0,71.5275,71.5444,71.4514,71.4514,22885.0
2021-05-05 14:50:00,84.44,84.48,84.37,84.39,28740.0,71.4429,71.4767,71.3837,71.4006,28740.0
2021-05-05 14:55:00,84.39,84.51,84.27,84.38,27806.0,71.4006,71.5021,71.2991,71.3921,27806.0
2021-05-05 15:00:00,84.38,84.38,84.07,84.07,11043.0,71.3921,71.3921,71.1299,71.1299,11043.0
2021-05-05 15:05:00,84.09,84.18,84.01,84.01,15899.0,71.1468,71.2229,71.0791,71.0791,15899.0
2021-05-05 15:10:00,84.0,84.27,84.0,84.27,17579.0,71.0706,71.2991,71.0706,71.2991,17579.0
2021-05-05 15:15:00,84.26,84.32,84.14,84.26,12515.0,71.2906,71.3414,71.1891,71.2906,12515.0
2021-05-05 15:20:00,84.27,84.43,84.27,84.35,16675.0,71.2991,71.4344,71.2991,71.3668,16675.0
2021-05-05 15:25:00,84.3,84.56,84.17,84.56,17549.0,71.3245,71.5444,71.2145,71.5444,17549.0
2021-05-05 15:30:00,84.54,84.64,84.4,84.52,17568.0,71.5275,71.6121,71.4091,71.5106,17568.0
2021-05-05 15:35:00,84.52,84.66,84.49,84.55,25131.0,71.5106,71.629,71.4852,71.536,25131.0
2021-05-05 15:40:00,84.55,84.71,84.48,84.71,22099.0,71.536,71.6713,71.4767,71.6713,22099.0
2021-05-05 15:45:00,84.71,84.8,84.65,84.76,35938.0,71.6713,71.7475,71.6206,71.7137,35938.0
2021-05-05 15:50:00,84.8,84.98,84.73,84.92,78488.0,71.7475,71.8998,71.6883,71.849,78488.0
2021-05-05 15:55:00,84.91,85.05,84.82,84.99,182870.0,71.8406,71.959,71.7644,71.9082,182870.0
2021-05-06 09:30:00,85.26,85.29,84.65,84.88,43543.0,72.1367,72.1621,71.6206,71.8152,43543.0
2021-05-06 09:35:00,84.83,85.29,84.68,84.77,15176.0,71.7729,72.1621,71.646,71.7221,15176.0
2021-05-06 09:40:00,84.7,85.05,84.7,84.9,15167.0,71.6629,71.959,71.6629,71.8321,15167.0
2021-05-06 09:45:00,84.85,85.26,84.84,84.89,18772.0,71.7898,72.1367,71.7813,71.8236,18772.0
2021-05-06 09:50:00,84.95,85.4,84.78,85.38,12525.0,71.8744,72.2551,71.7306,72.2382,12525.0
2021-05-06 09:55:00,85.35,85.4,85.11,85.11,21693.0,72.2128,72.2551,72.0098,72.0098,21693.0
2021-05-06 10:00:00,85.15,85.29,84.75,84.81,15401.0,72.0436,72.1621,71.7052,71.756,15401.0
2021-05-06 10:05:00,84.81,84.82,84.65,84.73,11383.0,71.756,71.7644,71.6206,71.6883,11383.0
2021-05-06 10:10:00,84.75,84.78,84.55,84.58,10399.0,71.7052,71.7306,71.536,71.5614,10399.0
2021-05-06 10:15:00,84.61,84.69,84.37,84.37,16751.0,71.5867,71.6544,71.3837,71.3837,16751.0
2021-05-06 10:20:00,84.36,84.39,84.11,84.24,21119.0,71.3752,71.4006,71.1637,71.2737,21119.0
2021-05-06 10:25:00,84.26,84.55,84.12,84.55,14064.0,71.2906,71.536,71.1722,71.536,14064.0
2021-05-06 10:30:00,84.55,84.8,84.51,84.8,10305.0,71.536,71.7475,71.5021,71.7475,10305.0
2021-05-06 10:35:00,84.81,85.1,84.79,85.04,9383.0,71.756,72.0013,71.739,71.9506,9383.0
2021-05-06 10:40:00,85.06,85.15,84.99,85.15,18495.0,71.9675,72.0436,71.9082,72.0436,18495.0
2021-05-06 10:45:00,85.16,85.29,84.98,84.98,8943.0,72.0521,72.1621,71.8998,71.8998,8943.0
2021-05-06 10:50:00,85.0,85.19,85.0,85.11,22747.0,71.9167,72.0775,71.9167,72.0098,22747.0
2021-05-06 10:55:00,85.15,85.23,85.06,85.16,11362.0,72.0436,72.1113,71.9675,72.0521,11362.0
2021-05-06 11:00:00,85.2,85.22,84.87,84.94,14327.0,72.0859,72.1028,71.8067,71.8659,14327.0
2021-05-06 11:05:00,84.94,85.02,84.83,84.88,8276.0,71.8659,71.9336,71.7729,71.8152,8276.0
2021-05-06 11:10:00,84.9,85.0,84.82,84.88,9621.0,71.8321,71.9167,71.7644,71.8152,9621.0
2021-05-06 11:15:00,84.93,85.38,84.92,85.35,15890.0,71.8575,72.2382,71.849,72.2128,15890.0
2021-05-06 11:20:00,85.34,85.44,85.3,85.35,16995.0,72.2044,72.289,72.1705,72.2128,16995.0
2021-05-06 11:25:00,85.36,85.49,85.26,85.26,7539.0,72.2213,72.3313,72.1367,72.1367,7539.0
2021-05-06 11:30:00,85.29,85.39,85.22,85.39,12321.0,72.1621,72.2467,72.1028,72.2467,12321.0
2021-05-06 11:35:00,85.4,85.53,85.4,85.49,12042.0,72.2551,72.3651,72.2551,72.3313,12042.0
2021-05-06 11:40:00,85.54,85.56,85.43,85.53,9155.0,72.3736,72.3905,72.2805,72.3651,9155.0
2021-05-06 11:45:00,85.54,85.68,85.5,85.65,8776.0,72.3736,72.492,72.3397,72.4667,8776.0
2021-05-06 11:50:00,85.67,85.73,85.55,85.57,4040.0,72.4836,72.5343,72.3821,72.399,4040.0
2021-05-06 11:55:00,85.54,85.69,85.49,85.68,12927.0,72.3736,72.5005,72.3313,72.492,12927.0
2021-05-06 12:00:00,85.67,85.71,85.45,85.46,7005.0,72.4836,72.5174,72.2974,72.3059,7005.0
2021-05-06 12:05:00,85.46,85.48,85.31,85.34,6068.0,72.3059,72.3228,72.179,72.2044,6068.0
2021-05-06 12:10:00,85.3,85.33,85.1,85.14,14665.0,72.1705,72.1959,72.0013,72.0352,14665.0
2021-05-06 12:15:00,85.14,85.22,85.13,85.16,16572.0,72.0352,72.1028,72.0267,72.0521,16572.0
2021-05-06 12:20:00,85.14,85.19,85.12,85.16,4095.0,72.0352,72.0775,72.0182,72.0521,4095.0
2021-05-06 12:25:00,85.16,85.38,85.14,85.26,9969.0,72.0521,72.2382,72.0352,72.1367,9969.0
2021-05-06 12:30:00,85.22,85.26,85.02,85.05,6598.0,72.1028,72.1367,71.9336,71.959,6598.0
2021-05-06 12:35:00,85.04,85.04,84.81,84.89,29088.0,71.9506,71.9506,71.756,71.8236,29088.0
2021-05-06 12:40:00,84.88,84.96,84.87,84.94,8447.0,71.8152,71.8829,71.8067,71.8659,8447.0
2021-05-06 12:45:00,84.9,84.94,84.79,84.83,16490.0,71.8321,71.8659,71.739,71.7729,16490.0
2021-05-06 12:50:00,84.84,84.85,84.77,84.77,4915.0,71.7813,71.7898,71.7221,71.7221,4915.0
2021-05-06 12:55:00,84.76,84.96,84.76,84.96,4733.0,71.7137,71.8829,71.7137,71.8829,4733.0
2021-05-06 13:00:00,84.95,85.16,84.95,85.05,11362.0,71.8744,72.0521,71.8744,71.959,11362.0
2021-05-06 13:05:00,85.05,85.18,85.04,85.18,5438.0,71.959,72.069,71.9506,72.069,5438.0
2021-05-06 13:10:00,85.18,85.23,85.13,85.13,11672.0,72.069,72.1113,72.0267,72.0267,11672.0
2021-05-06 13:15:00,85.17,85.19,85.04,85.15,3655.0,72.0605,72.0775,71.9506,72.0436,3655.0
2021-05-06 13:20:00,85.15,85.23,85.12,85.22,7042.0,72.0436,72.1113,72.0182,72.1028,7042.0
2021-05-06 13:25:00,85.25,85.3,85.19,85.24,16017.0,72.1282,72.1705,72.0775,72.1198,16017.0
2021-05-06 13:30:00,85.27,85.36,85.25,85.33,9194.0,72.1452,72.2213,72.1282,72.1959,9194.0
2021-05-06 13:35:00,85.34,85.46,85.3,85.38,12374.0,72.2044,72.3059,72.1705,72.2382,12374.0
2021-05-06 13:40:00,85.4,85.47,85.24,85.33,9559.0,72.2551,72.3144,72.1198,72.1959,9559.0
2021-05-06 13:45:00,85.36,85.37,85.13,85.17,11370.0,72.2213,72.2298,72.0267,72.0605,11370.0
2021-05-06 13:50:00,85.19,85.19,85.08,85.11,7905.0,72.0775,72.0775,71.9844,72.0098,7905.0
2021-05-06 13:55:00,85.12,85.19,85.06,85.1,5608.0,72.0182,72.0775,71.9675,72.0013,5608.0
2021-05-06 14:00:00,85.11,85.13,84.99,85.03,10607.0,72.0098,72.0267,71.9082,71.9421,10607.0
2021-05-06 14:05:00,85.05,85.16,85.04,85.16,7552.0,71.959,72.0521,71.9506,72.0521,7552.0
2021-05-06 14:10:00,85.14,85.25,84.94,85.11,10511.0,72.0352,72.1282,71.8659,72.0098,10511.0
2021-05-06 14:15:00,85.06,85.17,85.0,85.04,5127.0,71.9675,72.0605,71.9167,71.9506,5127.0
2021-05-06 14:20:00,85.06,85.07,84.95,85.06,6399.0,71.9675,71.9759,71.8744,71.9675,6399.0
2021-05-06 14:25:00,85.02,85.07,84.89,84.9,5585.0,71.9336,71.9759,71.8236,71.8321,5585.0
2021-05-06 14:30:00,84.95,84.96,84.83,84.9,12741.0,71.8744,71.8829,71.7729,71.8321,12741.0
2021-05-06 14:35:00,84.85,84.95,84.8,84.89,5215.0,71.7898,71.8744,71.7475,71.8236,5215.0
2021-05-06 14:40:00,84.91,84.99,84.88,84.89,4824.0,71.8406,71.9082,71.8152,71.8236,4824.0
2021-05-06 14:45:00,84.91,85.03,84.91,84.98,5081.0,71.8406,71.9421,71.8406,71.8998,5081.0
2021-05-06 14:50:00,85.03,85.03,84.95,84.99,6096.0,71.9421,71.9421,71.8744,71.9082,6096.0
2021-05-06 14:55:00,85.0,85.13,85.0,85.07,29493.0,71.9167,72.0267,71.9167,71.9759,29493.0
2021-05-06 15:00:00,85.08,85.16,85.02,85.08,8838.0,71.9844,72.0521,71.9336,71.9844,8838.0
2021-05-06 15:05:00,85.07,85.08,84.96,85.02,7492.0,71.9759,71.9844,71.8829,71.9336,7492.0
2021-05-06 15:10:00,85.02,85.11,85.02,85.05,9815.0,71.9336,72.0098,71.9336,71.959,9815.0
2021-05-06 15:15:00,85.04,85.05,84.89,84.98,6342.0,71.9506,71.959,71.8236,71.8998,6342.0
2021-05-06 15:20:00,84.95,85.05,84.95,85.02,9260.0,71.8744,71.959,71.8744,71.9336,9260.0
2021-05-06 15:25:00,85.02,85.1,84.95,85.03,8402.0,71.9336,72.0013,71.8744,71.9421,8402.0
2021-05-06 15:30:00,85.05,85.2,85.02,85.16,21814.0,71.959,72.0859,71.9336,72.0521,21814.0
2021-05-06 15:35:00,85.15,85.3,85.15,85.23,13201.0,72.0436,72.1705,72.0436,72.1113,13201.0
2021-05-06 15:40:00,85.25,85.31,85.19,85.29,17363.0,72.1282,72.179,72.0775,72.1621,17363.0
2021-05-06 15:45:00,85.3,85.42,85.29,85.4,19602.0,72.1705,72.2721,72.1621,72.2551,19602.0
2021-05-06 15:50:00,85.41,85.56,85.37,85.5,48727.0,72.2636,72.3905,72.2298,72.3397,48727.0
2021-05-06 15:55:00,85.53,85.68,85.44,85.67,70112.0,72.3651,72.492,72.289,72.4836,70112.0
2021-05-07 09:30:00,84.5,84.79,84.26,84.65,27139.0,71.4937,71.739,71.2906,71.6206,27139.0
2021-05-07 09:35:00,84.6,85.18,84.42,85.15,20541.0,71.5783,72.069,71.426,72.0436,20541.0
2021-05-07 09:40:00,85.12,85.62,85.11,85.62,26558.0,72.0182,72.4413,72.0098,72.4413,26558.0
2021-05-07 09:45:00,85.59,85.73,85.47,85.68,21191.0,72.4159,72.5343,72.3144,72.492,21191.0
2021-05-07 09:50:00,85.73,85.73,85.42,85.7,5883.0,72.5343,72.5343,72.2721,72.509,5883.0
2021-05-07 09:55:00,85.73,85.73,85.37,85.52,7368.0,72.5343,72.5343,72.2298,72.3567,7368.0
2021-05-07 10:00:00,85.52,85.57,85.31,85.38,7766.0,72.3567,72.399,72.179,72.2382,7766.0
2021-05-07 10:05:00,85.38,85.54,85.15,85.49,15527.0,72.2382,72.3736,72.0436,72.3313,15527.0
2021-05-07 10:10:00,85.43,85.62,85.34,85.47,8049.0,72.2805,72.4413,72.2044,72.3144,8049.0
2021-05-07 10:15:00,85.49,85.6,85.33,85.47,9644.0,72.3313,72.4244,72.1959,72.3144,9644.0
2021-05-07 10:20:00,85.45,85.47,84.69,84.78,25056.0,72.2974,72.3144,71.6544,71.7306,25056.0
2021-05-07 10:25:00,84.79,84.83,84.62,84.7,22711.0,71.739,71.7729,71.5952,71.6629,22711.0
2021-05-07 10:30:00,84.75,84.86,84.58,84.76,12144.0,71.7052,71.7983,71.5614,71.7137,12144.0
2021-05-07 10:35:00,84.79,84.79,84.48,84.56,16002.0,71.739,71.739,71.4767,71.5444,16002.0
2021-05-07 10:40:00,84.61,84.74,84.52,84.67,18319.0,71.5867,71.6967,71.5106,71.6375,18319.0
2021-05-07 10:45:00,84.68,84.7,84.54,84.7,16065.0,71.646,71.6629,71.5275,71.6629,16065.0
2021-05-07 10:50:00,84.76,84.98,84.76,84.98,4079.0,71.7137,71.8998,71.7137,71.8998,4079.0
2021-05-07 10:55:00,85.06,85.06,84.77,84.86,17926.0,71.9675,71.9675,71.7221,71.7983,17926.0
2021-05-07 11:00:00,84.89,84.92,84.75,84.79,7824.0,71.8236,71.849,71.7052,71.739,7824.0
2021-05-07 11:05:00,84.8,84.83,84.72,84.78,8387.0,71.7475,71.7729,71.6798,71.7306,8387.0
2021-05-07 11:10:00,84.75,84.84,84.64,84.84,11894.0,71.7052,71.7813,71.6121,71.7813,11894.0
2021-05-07 11:15:00,84.8,84.92,84.79,84.86,4568.0,71.7475,71.849,71.739,71.7983,4568.0
2021-05-07 11:20:00,84.81,84.82,84.65,84.67,6591.0,71.756,71.7644,71.6206,71.6375,6591.0
2021-05-07 11:25:00,84.66,84.92,84.65,84.91,6771.0,71.629,71.849,71.6206,71.8406,6771.0
2021-05-07 11:30:00,84.9,85.08,84.82,85.08,10432.0,71.8321,71.9844,71.7644,71.9844,10432.0
2021-05-07 11:35:00,85.08,85.21,85.04,85.2,20070.0,71.9844,72.0944,71.9506,72.0859,20070.0
2021-05-07 11:40:00,85.2,85.29,85.11,85.17,11938.0,72.0859,72.1621,72.0098,72.0605,11938.0
2021-05-07 11:45:00,85.18,85.22,84.97,85.08,7068.0,72.069,72.1028,71.8913,71.9844,7068.0
2021-05-07 11:50:00,85.08,85.29,85.07,85.28,2969.0,71.9844,72.1621,71.9759,72.1536,2969.0
2021-05-07 11:55:00,85.27,85.28,85.12,85.26,8189.0,72.1452,72.1536,72.0182,72.1367,8189.0
2021-05-07 12:00:00,85.26,85.41,85.25,85.38,7906.0,72.1367,72.2636,72.1282,72.2382,7906.0
2021-05-07 12:05:00,85.39,85.43,85.31,85.38,5917.0,72.2467,72.2805,72.179,72.2382,5917.0
2021-05-07 12:10:00,85.38,85.46,85.34,85.35,5095.0,72.2382,72.3059,72.2044,72.2128,5095.0
2021-05-07 12:15:00,85.39,85.43,85.31,85.4,6671.0,72.2467,72.2805,72.179,72.2551,6671.0
2021-05-07 12:20:00,85.41,85.62,85.41,85.62,13958.0,72.2636,72.4413,72.2636,72.4413,13958.0
2021-05-07 12:25:00,85.63,85.85,85.6,85.84,16490.0,72.4497,72.6359,72.4244,72.6274,16490.0
2021-05-07 12:30:00,85.86,85.91,85.73,85.75,8477.0,72.6443,72.6866,72.5343,72.5513,8477.0
2021-05-07 12:35:00,85.75,85.82,85.75,85.75,7908.0,72.5513,72.6105,72.5513,72.5513,7908.0
2021-05-07 12:40:00,85.77,85.83,85.69,85.83,4223.0,72.5682,72.619,72.5005,72.619,4223.0
2021-05-07 12:45:00,85.86,85.9,85.73,85.76,9838.0,72.6443,72.6782,72.5343,72.5597,9838.0
2021-05-07 12:50:00,85.71,85.83,85.7,85.75,10986.0,72.5174,72.619,72.509,72.5513,10986.0
2021-05-07 12:55:00,85.77,85.84,85.71,85.82,10185.0,72.5682,72.6274,72.5174,72.6105,10185.0
2021-05-07 13:00:00,85.79,85.94,85.76,85.94,4452.0,72.5851,72.712,72.5597,72.712,4452.0
2021-05-07 13:05:00,85.94,85.99,85.87,85.9,14309.0,72.712,72.7543,72.6528,72.6782,14309.0
2021-05-07 13:10:00,85.92,86.05,85.91,85.96,15736.0,72.6951,72.8051,72.6866,72.7289,15736.0
2021-05-07 13:15:00,85.95,86.0,85.89,86.0,4670.0,72.7205,72.7628,72.6697,72.7628,4670.0
2021-05-07 13:20:00,86.0,86.06,85.96,85.97,5242.0,72.7628,72.8136,72.7289,72.7374,5242.0
2021-05-07 13:25:00,85.95,86.01,85.9,85.96,9223.0,72.7205,72.7712,72.6782,72.7289,9223.0
2021-05-07 13:30:00,85.94,85.99,85.92,85.98,5727.0,72.712,72.7543,72.6951,72.7459,5727.0
2021-05-07 13:35:00,85.99,86.1,85.97,86.02,10791.0,72.7543,72.8474,72.7374,72.7797,10791.0
2021-05-07 13:40:00,86.01,86.05,85.87,85.89,6975.0,72.7712,72.8051,72.6528,72.6697,6975.0
2021-05-07 13:45:00,85.91,85.97,85.86,85.86,7129.0,72.6866,72.7374,72.6443,72.6443,7129.0
2021-05-07 13:50:00,85.84,86.01,85.84,86.01,6481.0,72.6274,72.7712,72.6274,72.7712,6481.0
2021-05-07 13:55:00,86.0,86.08,86.0,86.08,7470.0,72.7628,72.8305,72.7628,72.8305,7470.0
2021-05-07 14:00:00,86.1,86.1,85.76,85.93,10386.0,72.8474,72.8474,72.5597,72.7036,10386.0
2021-05-07 14:05:00,85.93,86.14,85.92,86.13,7572.0,72.7036,72.8812,72.6951,72.8728,7572.0
2021-05-07 14:10:00,86.17,86.19,86.11,86.13,5823.0,72.9066,72.9235,72.8559,72.8728,5823.0
2021-05-07 14:15:00,86.14,86.18,86.1,86.12,10263.0,72.8812,72.9151,72.8474,72.8643,10263.0
2021-05-07 14:20:00,86.13,86.22,86.11,86.18,9288.0,72.8728,72.9489,72.8559,72.9151,9288.0
2021-05-07 14:25:00,86.19,86.2,86.13,86.13,7919.0,72.9235,72.932,72.8728,72.8728,7919.0
2021-05-07 14:30:00,86.13,86.29,86.11,86.22,7138.0,72.8728,73.0082,72.8559,72.9489,7138.0
2021-05-07 14:35:00,86.17,86.26,86.11,86.19,7562.0,72.9066,72.9828,72.8559,72.9235,7562.0
2021-05-07 14:40:00,86.16,86.16,85.98,86.05,11647.0,72.8982,72.8982,72.7459,72.8051,11647.0
2021-05-07 14:45:00,86.05,86.11,85.95,85.96,4950.0,72.8051,72.8559,72.7205,72.7289,4950.0
2021-05-07 14:50:00,85.91,85.93,85.83,85.88,12419.0,72.6866,72.7036,72.619,72.6613,12419.0
2021-05-07 14:55:00,85.88,86.0,85.87,85.95,8704.0,72.6613,72.7628,72.6528,72.7205,8704.0
2021-05-07 15:00:00,85.95,85.95,85.79,85.85,10713.0,72.7205,72.7205,72.5851,72.6359,10713.0
2021-05-07 15:05:00,85.88,86.0,85.82,85.97,7504.0,72.6613,72.7628,72.6105,72.7374,7504.0
2021-05-07 15:10:00,85.98,85.99,85.9,85.94,6279.0,72.7459,72.7543,72.6782,72.712,6279.0
2021-05-07 15:15:00,85.99,86.05,85.88,85.92,8959.0,72.7543,72.8051,72.6613,72.6951,8959.0
2021-05-07 15:20:00,85.93,86.06,85.9,86.04,8681.0,72.7036,72.8136,72.6782,72.7966,8681.0
2021-05-07 15:25:00,86.04,86.11,86.04,86.1,10808.0,72.7966,72.8559,72.7966,72.8474,10808.0
2021-05-07 15:30:00,86.1,86.16,85.97,85.97,18861.0,72.8474,72.8982,72.7374,72.7374,18861.0
2021-05-07 15:35:00,85.96,86.08,85.93,85.98,18991.0,72.7289,72.8305,72.7036,72.7459,18991.0
2021-05-07 15:40:00,85.98,86.03,85.93,85.96,23446.0,72.7459,72.7882,72.7036,72.7289,23446.0
2021-05-07 15:45:00,85.95,86.07,85.94,86.07,30746.0,72.7205,72.822,72.712,72.822,30746.0
2021-05-07 15:50:00,86.1,86.16,85.95,86.05,63901.0,72.8474,72.8982,72.7205,72.8051,63901.0
2021-05-07 15:55:00,86.05,86.11,85.92,86.06,140849.0,72.8051,72.8559,72.6951,72.8136,140849.0
2021-05-10 09:30:00,87.13,87.58,86.86,87.4,81395.0,73.7189,74.0996,73.4904,73.9473,81395.0
2021-05-10 09:35:00,87.45,87.95,87.45,87.8,30177.0,73.9896,74.4126,73.9896,74.2857,30177.0
2021-05-10 09:40:00,87.79,87.86,86.79,86.79,14979.0,74.2773,74.3365,73.4312,73.4312,14979.0
2021-05-10 09:45:00,86.78,87.16,86.62,86.88,33607.0,73.4227,73.7442,73.2874,73.5073,33607.0
2021-05-10 09:50:00,86.89,87.0,86.69,86.95,14566.0,73.5158,73.6089,73.3466,73.5666,14566.0
2021-05-10 09:55:00,86.91,87.41,86.9,87.41,15333.0,73.5327,73.9558,73.5243,73.9558,15333.0
2021-05-10 10:00:00,87.36,87.58,87.29,87.47,36421.0,73.9135,74.0996,73.8542,74.0065,36421.0
2021-05-10 10:05:00,87.48,87.48,87.19,87.33,13853.0,74.015,74.015,73.7696,73.8881,13853.0
2021-05-10 10:10:00,87.35,87.38,86.83,86.91,25132.0,73.905,73.9304,73.465,73.5327,25132.0
2021-05-10 10:15:00,86.86,86.92,86.67,86.85,18802.0,73.4904,73.5412,73.3297,73.482,18802.0
2021-05-10 10:20:00,86.85,86.86,86.48,86.53,11965.0,73.482,73.4904,73.1689,73.2112,11965.0
2021-05-10 10:25:00,86.54,86.55,86.21,86.3,21587.0,73.2197,73.2281,72.9405,73.0166,21587.0
2021-05-10 10:30:00,86.33,86.44,86.24,86.27,24081.0,73.042,73.1351,72.9658,72.9912,24081.0
2021-05-10 10:35:00,86.27,86.29,86.17,86.23,20871.0,72.9912,73.0082,72.9066,72.9574,20871.0
2021-05-10 10:40:00,86.25,86.3,86.11,86.27,12238.0,72.9743,73.0166,72.8559,72.9912,12238.0
2021-05-10 10:45:00,86.31,86.38,86.16,86.2,30469.0,73.0251,73.0843,72.8982,72.932,30469.0
2021-05-10 10:50:00,86.19,86.34,86.11,86.33,13979.0,72.9235,73.0505,72.8559,73.042,13979.0
2021-05-10 10:55:00,86.33,86.81,86.32,86.8,18067.0,73.042,73.4481,73.0335,73.4397,18067.0
2021-05-10 11:00:00,86.77,86.95,86.77,86.84,17877.0,73.4143,73.5666,73.4143,73.4735,17877.0
2021-05-10 11:05:00,86.83,86.98,86.79,86.86,37368.0,73.465,73.5919,73.4312,73.4904,37368.0
2021-05-10 11:10:00,86.83,86.98,86.82,86.91,9744.0,73.465,73.5919,73.4566,73.5327,9744.0
2021-05-10 11:15:00,86.93,86.97,86.78,86.97,9589.0,73.5496,73.5835,73.4227,73.5835,9589.0
2021-05-10 11:20:00,86.99,87.18,86.98,87.14,19405.0,73.6004,73.7612,73.5919,73.7273,19405.0
2021-05-10 11:25:00,87.15,87.15,86.99,87.08,12308.0,73.7358,73.7358,73.6004,73.6766,12308.0
2021-05-10 11:30:00,87.08,87.13,87.01,87.13,8399.0,73.6766,73.7189,73.6173,73.7189,8399.0
2021-05-10 11:35:00,87.11,87.28,87.1,87.26,7348.0,73.7019,73.8458,73.6935,73.8288,7348.0
2021-05-10 11:40:00,87.25,87.34,87.03,87.09,24905.0,73.8204,73.8965,73.6342,73.685,24905.0
2021-05-10 11:45:00,87.11,87.19,87.05,87.16,10179.0,73.7019,73.7696,73.6512,73.7442,10179.0
2021-05-10 11:50:00,87.18,87.18,87.03,87.09,8609.0,73.7612,73.7612,73.6342,73.685,8609.0
2021-05-10 11:55:00,87.11,87.46,87.11,87.42,19668.0,73.7019,73.9981,73.7019,73.9642,19668.0
2021-05-10 12:00:00,87.43,87.45,87.28,87.4,16347.0,73.9727,73.9896,73.8458,73.9473,16347.0
2021-05-10 12:05:00,87.37,87.44,87.3,87.38,7780.0,73.9219,73.9811,73.8627,73.9304,7780.0
2021-05-10 12:10:00,87.37,87.47,87.14,87.18,12722.0,73.9219,74.0065,73.7273,73.7612,12722.0
2021-05-10 12:15:00,87.14,87.16,87.09,87.12,20319.0,73.7273,73.7442,73.685,73.7104,20319.0
2021-05-10 12:20:00,87.11,87.23,87.05,87.14,22695.0,73.7019,73.8035,73.6512,73.7273,22695.0
2021-05-10 12:25:00,87.13,87.16,86.94,87.01,22188.0,73.7189,73.7442,73.5581,73.6173,22188.0
2021-05-10 12:30:00,87.05,87.16,87.05,87.05,7547.0,73.6512,73.7442,73.6512,73.6512,7547.0
2021-05-10 12:35:00,87.04,87.09,87.01,87.05,4687.0,73.6427,73.685,73.6173,73.6512,4687.0
2021-05-10 12:40:00,87.1,87.2,87.07,87.16,8078.0,73.6935,73.7781,73.6681,73.7442,8078.0
2021-05-10 12:45:00,87.15,87.24,87.11,87.21,9415.0,73.7358,73.8119,73.7019,73.7865,9415.0
2021-05-10 12:50:00,87.21,87.22,87.03,87.07,7521.0,73.7865,73.795,73.6342,73.6681,7521.0
2021-05-10 12:55:00,87.08,87.1,87.0,87.04,7037.0,73.6766,73.6935,73.6089,73.6427,7037.0
2021-05-10 13:00:00,87.07,87.08,86.84,86.84,18669.0,73.6681,73.6766,73.4735,73.4735,18669.0
2021-05-10 13:05:00,86.84,86.86,86.65,86.67,32885.0,73.4735,73.4904,73.3127,73.3297,32885.0
2021-05-10 13:10:00,86.66,86.84,86.66,86.76,10389.0,73.3212,73.4735,73.3212,73.4058,10389.0
2021-05-10 13:15:00,86.74,86.74,86.48,86.59,14747.0,73.3889,73.3889,73.1689,73.262,14747.0
2021-05-10 13:20:00,86.59,86.8,86.59,86.8,8428.0,73.262,73.4397,73.262,73.4397,8428.0
2021-05-10 13:25:00,86.83,86.88,86.8,86.87,6516.0,73.465,73.5073,73.4397,73.4989,6516.0
2021-05-10 13:30:00,86.83,87.01,86.82,86.99,10676.0,73.465,73.6173,73.4566,73.6004,10676.0
2021-05-10 13:35:00,86.97,87.1,86.95,87.09,7507.0,73.5835,73.6935,73.5666,73.685,7507.0
2021-05-10 13:40:00,87.06,87.09,86.92,87.0,8673.0,73.6596,73.685,73.5412,73.6089,8673.0
2021-05-10 13:45:00,87.02,87.13,86.98,87.13,7947.0,73.6258,73.7189,73.5919,73.7189,7947.0
2021-05-10 13:50:00,87.12,87.23,87.1,87.14,11336.0,73.7104,73.8035,73.6935,73.7273,11336.0
2021-05-10 13:55:00,87.14,87.17,87.01,87.1,11691.0,73.7273,73.7527,73.6173,73.6935,11691.0
2021-05-10 14:00:00,87.07,87.13,86.97,87.08,12843.0,73.6681,73.7189,73.5835,73.6766,12843.0
2021-05-10 14:05:00,87.07,87.08,86.86,86.91,14431.0,73.6681,73.6766,73.4904,73.5327,14431.0
2021-05-10 14:10:00,86.9,87.03,86.89,86.97,13550.0,73.5243,73.6342,73.5158,73.5835,13550.0
2021-05-10 14:15:00,86.93,86.93,86.4,86.49,23150.0,73.5496,73.5496,73.1012,73.1774,23150.0
2021-05-10 14:20:00,86.5,86.51,86.21,86.36,25507.0,73.1858,73.1943,72.9405,73.0674,25507.0
2021-05-10 14:25:00,86.31,86.35,86.16,86.22,14071.0,73.0251,73.0589,72.8982,72.9489,14071.0
2021-05-10 14:30:00,86.19,86.32,86.12,86.31,14012.0,72.9235,73.0335,72.8643,73.0251,14012.0
2021-05-10 14:35:00,86.3,86.3,86.05,86.2,16605.0,73.0166,73.0166,72.8051,72.932,16605.0
2021-05-10 14:40:00,86.18,86.24,86.13,86.14,13604.0,72.9151,72.9658,72.8728,72.8812,13604.0
2021-05-10 14:45:00,86.12,86.15,86.0,86.1,11764.0,72.8643,72.8897,72.7628,72.8474,11764.0
2021-05-10 14:50:00,86.09,86.24,86.03,86.24,13805.0,72.8389,72.9658,72.7882,72.9658,13805.0
2021-05-10 14:55:00,86.22,86.32,86.14,86.3,11995.0,72.9489,73.0335,72.8812,73.0166,11995.0
2021-05-10 15:00:00,86.28,86.36,86.24,86.34,12914.0,72.9997,73.0674,72.9658,73.0505,12914.0
2021-05-10 15:05:00,86.35,86.35,86.09,86.21,10671.0,73.0589,73.0589,72.8389,72.9405,10671.0
2021-05-10 15:10:00,86.26,86.32,86.22,86.29,10617.0,72.9828,73.0335,72.9489,73.0082,10617.0
2021-05-10 15:15:00,86.24,86.3,86.22,86.24,10990.0,72.9658,73.0166,72.9489,72.9658,10990.0
2021-05-10 15:20:00,86.22,86.23,86.05,86.16,16814.0,72.9489,72.9574,72.8051,72.8982,16814.0
2021-05-10 15:25:00,86.17,86.45,86.17,86.39,7797.0,72.9066,73.1435,72.9066,73.0928,7797.0
2021-05-10 15:30:00,86.38,86.4,86.26,86.38,12934.0,73.0843,73.1012,72.9828,73.0843,12934.0
2021-05-10 15:35:00,86.37,86.38,86.2,86.31,22576.0,73.0758,73.0843,72.932,73.0251,22576.0
2021-05-10 15:40:00,86.3,86.34,86.23,86.24,26409.0,73.0166,73.0505,72.9574,72.9658,26409.0
2021-05-10 15:45:00,86.26,86.35,86.06,86.09,34114.0,72.9828,73.0589,72.8136,72.8389,34114.0
2021-05-10 15:50:00,86.11,86.13,85.78,85.78,68168.0,72.8559,72.8728,72.5767,72.5767,68168.0
2021-05-10 15:55:00,85.78,85.86,85.55,85.58,178239.0,72.5767,72.6443,72.3821,72.4074,178239.0
2021-05-11 09:30:00,84.15,84.66,83.32,84.36,85320.0,71.1975,71.629,70.4953,71.3752,85320.0
2021-05-11 09:35:00,84.0,84.0,83.14,83.5,32468.0,71.0706,71.0706,70.343,70.6476,32468.0
2021-05-11 09:40:00,83.48,84.23,83.28,84.23,25066.0,70.6307,71.2652,70.4615,71.2652,25066.0
2021-05-11 09:45:00,84.21,84.26,83.41,83.69,23060.0,71.2483,71.2906,70.5714,70.8083,23060.0
2021-05-11 09:50:00,83.68,84.43,83.68,84.4,19321.0,70.7999,71.4344,70.7999,71.4091,19321.0
2021-05-11 09:55:00,84.46,84.78,84.46,84.74,23143.0,71.4598,71.7306,71.4598,71.6967,23143.0
2021-05-11 10:00:00,84.76,85.01,84.53,84.63,30175.0,71.7137,71.9252,71.5191,71.6037,30175.0
2021-05-11 10:05:00,84.62,84.7,83.97,83.97,9852.0,71.5952,71.6629,71.0452,71.0452,9852.0
2021-05-11 10:10:00,83.92,84.04,83.75,83.77,19455.0,71.0029,71.1045,70.8591,70.876,19455.0
2021-05-11 10:15:00,83.71,83.79,83.48,83.53,17724.0,70.8253,70.893,70.6307,70.673,17724.0
2021-05-11 10:20:00,83.62,84.2,83.62,83.95,15460.0,70.7491,71.2398,70.7491,71.0283,15460.0
2021-05-11 10:25:00,83.87,83.87,83.24,83.24,17557.0,70.9606,70.9606,70.4276,70.4276,17557.0
2021-05-11 10:30:00,83.3,83.53,83.11,83.4,29610.0,70.4784,70.673,70.3176,70.563,29610.0
2021-05-11 10:35:00,83.43,83.43,82.79,82.9,44081.0,70.5884,70.5884,70.0469,70.1399,44081.0
2021-05-11 10:40:00,82.87,82.97,82.65,82.75,24876.0,70.1146,70.1992,69.9284,70.013,24876.0
2021-05-11 10:45:00,82.75,83.25,82.7,83.18,23381.0,70.013,70.4361,69.9707,70.3768,23381.0
2021-05-11 10:50:00,83.16,83.48,83.14,83.42,15801.0,70.3599,70.6307,70.343,70.5799,15801.0
2021-05-11 10:55:00,83.37,83.41,83.19,83.19,9346.0,70.5376,70.5714,70.3853,70.3853,9346.0
2021-05-11 11:00:00,83.18,83.29,82.74,82.75,16028.0,70.3768,70.4699,70.0046,70.013,16028.0
2021-05-11 11:05:00,82.72,83.22,82.72,83.1,11836.0,69.9876,70.4107,69.9876,70.3092,11836.0
2021-05-11 11:10:00,83.07,83.55,83.04,83.54,16636.0,70.2838,70.6899,70.2584,70.6814,16636.0
2021-05-11 11:15:00,83.54,83.58,83.41,83.42,9074.0,70.6814,70.7153,70.5714,70.5799,9074.0
2021-05-11 11:20:00,83.41,83.51,83.32,83.35,9290.0,70.5714,70.6561,70.4953,70.5207,9290.0
2021-05-11 11:25:00,83.32,83.37,83.22,83.31,7416.0,70.4953,70.5376,70.4107,70.4868,7416.0
2021-05-11 11:30:00,83.41,83.63,83.26,83.41,15468.0,70.5714,70.7576,70.4445,70.5714,15468.0
2021-05-11 11:35:00,83.47,83.88,83.47,83.87,24043.0,70.6222,70.9691,70.6222,70.9606,24043.0
2021-05-11 11:40:00,83.86,83.94,83.78,83.94,24423.0,70.9522,71.0199,70.8845,71.0199,24423.0
2021-05-11 11:45:00,83.94,84.14,83.78,84.07,39010.0,71.0199,71.1891,70.8845,71.1299,39010.0
2021-05-11 11:50:00,84.06,84.21,83.91,84.16,15859.0,71.1214,71.2483,70.9945,71.206,15859.0
2021-05-11 11:55:00,84.23,84.23,83.89,83.89,5539.0,71.2652,71.2652,70.9776,70.9776,5539.0
2021-05-11 12:00:00,83.88,83.95,83.81,83.84,18632.0,70.9691,71.0283,70.9099,70.9353,18632.0
2021-05-11 12:05:00,83.86,83.9,83.74,83.77,13300.0,70.9522,70.986,70.8507,70.876,13300.0
2021-05-11 12:10:00,83.81,83.99,83.78,83.94,6789.0,70.9099,71.0622,70.8845,71.0199,6789.0
2021-05-11 12:15:00,83.97,83.99,83.83,83.95,5944.0,71.0452,71.0622,70.9268,71.0283,5944.0
2021-05-11 12:20:00,84.0,84.13,83.95,84.0,16819.0,71.0706,71.1806,71.0283,71.0706,16819.0
2021-05-11 12:25:00,84.02,84.05,83.76,83.77,16221.0,71.0876,71.1129,70.8676,70.876,16221.0
2021-05-11 12:30:00,83.75,83.91,83.74,83.9,8265.0,70.8591,70.9945,70.8507,70.986,8265.0
2021-05-11 12:35:00,83.94,84.18,83.94,83.98,15061.0,71.0199,71.2229,71.0199,71.0537,15061.0
2021-05-11 12:40:00,84.0,84.03,83.82,83.88,18283.0,71.0706,71.096,70.9183,70.9691,18283.0
2021-05-11 12:45:00,83.87,83.94,83.76,83.78,7811.0,70.9606,71.0199,70.8676,70.8845,7811.0
2021-05-11 12:50:00,83.78,83.82,83.64,83.69,12866.0,70.8845,70.9183,70.766,70.8083,12866.0
2021-05-11 12:55:00,83.7,83.82,83.7,83.8,11277.0,70.8168,70.9183,70.8168,70.9014,11277.0
2021-05-11 13:00:00,83.81,83.98,83.72,83.95,7868.0,70.9099,71.0537,70.8337,71.0283,7868.0
2021-05-11 13:05:00,84.02,84.08,83.77,83.86,7547.0,71.0876,71.1383,70.876,70.9522,7547.0
2021-05-11 13:10:00,83.89,83.94,83.75,83.8,12182.0,70.9776,71.0199,70.8591,70.9014,12182.0
2021-05-11 13:15:00,83.81,83.93,83.7,83.92,9160.0,70.9099,71.0114,70.8168,71.0029,9160.0
2021-05-11 13:20:00,83.92,84.06,83.75,84.02,60926.0,71.0029,71.1214,70.8591,71.0876,60926.0
2021-05-11 13:25:00,84.03,84.1,83.95,84.06,7322.0,71.096,71.1552,71.0283,71.1214,7322.0
2021-05-11 13:30:00,84.06,84.16,84.04,84.12,7758.0,71.1214,71.206,71.1045,71.1722,7758.0
2021-05-11 13:35:00,84.1,84.26,84.1,84.21,10386.0,71.1552,71.2906,71.1552,71.2483,10386.0
2021-05-11 13:40:00,84.23,84.28,84.19,84.26,6518.0,71.2652,71.3075,71.2314,71.2906,6518.0
2021-05-11 13:45:00,84.26,84.32,84.07,84.15,57058.0,71.2906,71.3414,71.1299,71.1975,57058.0
2021-05-11 13:50:00,84.15,84.25,83.9,83.9,58194.0,71.1975,71.2822,70.986,70.986,58194.0
2021-05-11 13:55:00,83.9,83.97,83.78,83.97,19983.0,70.986,71.0452,70.8845,71.0452,19983.0
2021-05-11 14:00:00,84.0,84.2,84.0,84.2,9217.0,71.0706,71.2398,71.0706,71.2398,9217.0
2021-05-11 14:05:00,84.2,84.3,84.08,84.11,10576.0,71.2398,71.3245,71.1383,71.1637,10576.0
2021-05-11 14:10:00,84.11,84.16,83.92,83.92,9297.0,71.1637,71.206,71.0029,71.0029,9297.0
2021-05-11 14:15:00,83.92,84.08,83.92,84.08,3437.0,71.0029,71.1383,71.0029,71.1383,3437.0
2021-05-11 14:20:00,84.07,84.19,83.98,84.17,4531.0,71.1299,71.2314,71.0537,71.2145,4531.0
2021-05-11 14:25:00,84.16,84.19,84.04,84.17,7121.0,71.206,71.2314,71.1045,71.2145,7121.0
2021-05-11 14:30:00,84.14,84.14,83.77,84.05,11054.0,71.1891,71.1891,70.876,71.1129,11054.0
2021-05-11 14:35:00,84.11,84.14,83.93,83.95,8374.0,71.1637,71.1891,71.0114,71.0283,8374.0
2021-05-11 14:40:00,83.96,83.96,83.81,83.91,4926.0,71.0368,71.0368,70.9099,70.9945,4926.0
2021-05-11 14:45:00,83.94,84.19,83.93,84.17,7501.0,71.0199,71.2314,71.0114,71.2145,7501.0
2021-05-11 14:50:00,84.17,84.17,83.96,84.09,9197.0,71.2145,71.2145,71.0368,71.1468,9197.0
2021-05-11 14:55:00,84.09,84.2,84.08,84.15,7754.0,71.1468,71.2398,71.1383,71.1975,7754.0
2021-05-11 15:00:00,84.22,84.22,84.06,84.15,8763.0,71.2568,71.2568,71.1214,71.1975,8763.0
2021-05-11 15:05:00,84.14,84.17,83.93,83.95,10938.0,71.1891,71.2145,71.0114,71.0283,10938.0
2021-05-11 15:10:00,83.95,84.03,83.84,83.88,9388.0,71.0283,71.096,70.9353,70.9691,9388.0
2021-05-11 15:15:00,83.89,84.09,83.86,84.02,9016.0,70.9776,71.1468,70.9522,71.0876,9016.0
2021-05-11 15:20:00,84.04,84.07,83.95,83.99,8141.0,71.1045,71.1299,71.0283,71.0622,8141.0
2021-05-11 15:25:00,84.01,84.15,83.99,84.03,10289.0,71.0791,71.1975,71.0622,71.096,10289.0
2021-05-11 15:30:00,84.0,84.0,83.71,83.72,24904.0,71.0706,71.0706,70.8253,70.8337,24904.0
2021-05-11 15:35:00,83.72,83.73,83.49,83.56,26461.0,70.8337,70.8422,70.6391,70.6984,26461.0
2021-05-11 15:40:00,83.55,83.69,83.48,83.51,28999.0,70.6899,70.8083,70.6307,70.6561,28999.0
2021-05-11 15:45:00,83.49,83.68,83.47,83.63,40173.0,70.6391,70.7999,70.6222,70.7576,40173.0
2021-05-11 15:50:00,83.62,83.65,83.48,83.56,40037.0,70.7491,70.7745,70.6307,70.6984,40037.0
2021-05-11 15:55:00,83.56,83.77,83.5,83.63,112464.0,70.6984,70.876,70.6476,70.7576,112464.0
2021-05-12 09:30:00,83.59,85.07,83.53,84.93,70249.0,70.7237,71.9759,70.673,71.8575,70249.0
2021-05-12 09:35:00,85.07,85.25,84.63,85.1,13101.0,71.9759,72.1282,71.6037,72.0013,13101.0
2021-05-12 09:40:00,85.21,85.33,84.86,85.25,19556.0,72.0944,72.1959,71.7983,72.1282,19556.0
2021-05-12 09:45:00,85.3,85.53,85.26,85.33,17975.0,72.1705,72.3651,72.1367,72.1959,17975.0
2021-05-12 09:50:00,85.26,85.54,85.24,85.36,22465.0,72.1367,72.3736,72.1198,72.2213,22465.0
2021-05-12 09:55:00,85.4,85.79,85.36,85.66,17383.0,72.2551,72.5851,72.2213,72.4751,17383.0
2021-05-12 10:00:00,85.69,86.16,85.6,86.15,29076.0,72.5005,72.8982,72.4244,72.8897,29076.0
2021-05-12 10:05:00,86.19,86.32,85.87,85.95,21808.0,72.9235,73.0335,72.6528,72.7205,21808.0
2021-05-12 10:10:00,85.97,86.27,85.79,86.21,22929.0,72.7374,72.9912,72.5851,72.9405,22929.0
2021-05-12 10:15:00,86.16,86.62,86.15,86.57,21097.0,72.8982,73.2874,72.8897,73.2451,21097.0
2021-05-12 10:20:00,86.56,86.74,86.39,86.48,14922.0,73.2366,73.3889,73.0928,73.1689,14922.0
2021-05-12 10:25:00,86.55,86.56,86.17,86.22,21851.0,73.2281,73.2366,72.9066,72.9489,21851.0
2021-05-12 10:30:00,86.24,86.57,86.14,86.57,19753.0,72.9658,73.2451,72.8812,73.2451,19753.0
2021-05-12 10:35:00,86.51,86.92,86.49,86.86,25359.0,73.1943,73.5412,73.1774,73.4904,25359.0
2021-05-12 10:40:00,86.85,87.21,86.77,87.14,31173.0,73.482,73.7865,73.4143,73.7273,31173.0
2021-05-12 10:45:00,87.1,87.17,86.89,86.9,17283.0,73.6935,73.7527,73.5158,73.5243,17283.0
2021-05-12 10:50:00,86.89,86.98,86.43,86.49,30298.0,73.5158,73.5919,73.1266,73.1774,30298.0
2021-05-12 10:55:00,86.56,86.6,86.4,86.52,12898.0,73.2366,73.2704,73.1012,73.2027,12898.0
2021-05-12 11:00:00,86.51,86.85,86.47,86.76,10738.0,73.1943,73.482,73.1604,73.4058,10738.0
2021-05-12 11:05:00,86.78,86.9,86.69,86.84,19291.0,73.4227,73.5243,73.3466,73.4735,19291.0
2021-05-12 11:10:00,86.85,87.11,86.82,87.09,20368.0,73.482,73.7019,73.4566,73.685,20368.0
2021-05-12 11:15:00,87.02,87.07,86.86,87.05,10108.0,73.6258,73.6681,73.4904,73.6512,10108.0
2021-05-12 11:20:00,87.05,87.09,86.9,86.93,11459.0,73.6512,73.685,73.5243,73.5496,11459.0
2021-05-12 11:25:00,86.89,86.9,86.76,86.76,7230.0,73.5158,73.5243,73.4058,73.4058,7230.0
2021-05-12 11:30:00,86.76,86.81,86.6,86.78,7680.0,73.4058,73.4481,73.2704,73.4227,7680.0
2021-05-12 11:35:00,86.77,86.94,86.73,86.94,8396.0,73.4143,73.5581,73.3804,73.5581,8396.0
2021-05-12 11:40:00,86.89,87.18,86.87,87.17,18338.0,73.5158,73.7612,73.4989,73.7527,18338.0
2021-05-12 11:45:00,87.19,87.58,87.19,87.45,33831.0,73.7696,74.0996,73.7696,73.9896,33831.0
2021-05-12 11:50:00,87.4,87.4,87.14,87.17,13226.0,73.9473,73.9473,73.7273,73.7527,13226.0
2021-05-12 11:55:00,87.2,87.23,86.9,87.0,21271.0,73.7781,73.8035,73.5243,73.6089,21271.0
2021-05-12 12:00:00,86.99,87.1,86.85,86.89,15343.0,73.6004,73.6935,73.482,73.5158,15343.0
2021-05-12 12:05:00,86.85,87.0,86.8,86.91,15257.0,73.482,73.6089,73.4397,73.5327,15257.0
2021-05-12 12:10:00,86.89,86.9,86.58,86.59,17523.0,73.5158,73.5243,73.2535,73.262,17523.0
2021-05-12 12:15:00,86.57,86.58,86.13,86.22,17821.0,73.2451,73.2535,72.8728,72.9489,17821.0
2021-05-12 12:20:00,86.16,86.44,86.05,86.33,15765.0,72.8982,73.1351,72.8051,73.042,15765.0
2021-05-12 12:25:00,86.32,86.46,86.31,86.46,12100.0,73.0335,73.152,73.0251,73.152,12100.0
2021-05-12 12:30:00,86.44,86.56,86.34,86.54,16891.0,73.1351,73.2366,73.0505,73.2197,16891.0
2021-05-12 12:35:00,86.56,86.62,86.45,86.47,24494.0,73.2366,73.2874,73.1435,73.1604,24494.0
2021-05-12 12:40:00,86.47,86.47,86.23,86.29,8381.0,73.1604,73.1604,72.9574,73.0082,8381.0
2021-05-12 12:45:00,86.3,86.41,86.14,86.37,8655.0,73.0166,73.1097,72.8812,73.0758,8655.0
2021-05-12 12:50:00,86.38,86.55,86.34,86.34,22456.0,73.0843,73.2281,73.0505,73.0505,22456.0
2021-05-12 12:55:00,86.33,86.33,86.11,86.31,12323.0,73.042,73.042,72.8559,73.0251,12323.0
2021-05-12 13:00:00,86.28,86.66,86.23,86.63,30209.0,72.9997,73.3212,72.9574,73.2958,30209.0
2021-05-12 13:05:00,86.62,86.64,86.41,86.52,5605.0,73.2874,73.3043,73.1097,73.2027,5605.0
2021-05-12 13:10:00,86.53,86.81,86.53,86.79,8137.0,73.2112,73.4481,73.2112,73.4312,8137.0
2021-05-12 13:15:00,86.77,86.85,86.7,86.81,8274.0,73.4143,73.482,73.355,73.4481,8274.0
2021-05-12 13:20:00,86.7,86.7,86.59,86.64,5890.0,73.355,73.355,73.262,73.3043,5890.0
2021-05-12 13:25:00,86.6,86.68,86.56,86.65,10157.0,73.2704,73.3381,73.2366,73.3127,10157.0
2021-05-12 13:30:00,86.64,86.67,86.51,86.55,10893.0,73.3043,73.3297,73.1943,73.2281,10893.0
2021-05-12 13:35:00,86.55,86.81,86.5,86.81,15532.0,73.2281,73.4481,73.1858,73.4481,15532.0
2021-05-12 13:40:00,86.79,86.79,86.51,86.54,11373.0,73.4312,73.4312,73.1943,73.2197,11373.0
2021-05-12 13:45:00,86.53,86.56,86.47,86.56,14435.0,73.2112,73.2366,73.1604,73.2366,14435.0
2021-05-12 13:50:00,86.57,86.58,86.34,86.49,13387.0,73.2451,73.2535,73.0505,73.1774,13387.0
2021-05-12 13:55:00,86.5,86.71,86.5,86.56,20125.0,73.1858,73.3635,73.1858,73.2366,20125.0
2021-05-12 14:00:00,86.56,86.72,86.53,86.59,8725.0,73.2366,73.372,73.2112,73.262,8725.0
2021-05-12 14:05:00,86.56,86.58,86.38,86.41,7331.0,73.2366,73.2535,73.0843,73.1097,7331.0
2021-05-12 14:10:00,86.4,86.42,86.2,86.35,12094.0,73.1012,73.1181,72.932,73.0589,12094.0
2021-05-12 14:15:00,86.34,86.54,86.27,86.48,13981.0,73.0505,73.2197,72.9912,73.1689,13981.0
2021-05-12 14:20:00,86.52,86.56,86.25,86.27,18475.0,73.2027,73.2366,72.9743,72.9912,18475.0
2021-05-12 14:25:00,86.29,86.29,86.06,86.07,9935.0,73.0082,73.0082,72.8136,72.822,9935.0
2021-05-12 14:30:00,86.04,86.27,85.87,86.23,16733.0,72.7966,72.9912,72.6528,72.9574,16733.0
2021-05-12 14:35:00,86.23,86.24,85.97,86.12,10601.0,72.9574,72.9658,72.7374,72.8643,10601.0
2021-05-12 14:40:00,86.1,86.28,86.09,86.24,10844.0,72.8474,72.9997,72.8389,72.9658,10844.0
2021-05-12 14:45:00,86.23,86.46,86.18,86.46,16330.0,72.9574,73.152,72.9151,73.152,16330.0
2021-05-12 14:50:00,86.45,86.62,86.34,86.42,21635.0,73.1435,73.2874,73.0505,73.1181,21635.0
2021-05-12 14:55:00,86.44,86.48,86.25,86.25,9611.0,73.1351,73.1689,72.9743,72.9743,9611.0
2021-05-12 15:00:00,86.22,86.27,85.98,86.0,16116.0,72.9489,72.9912,72.7459,72.7628,16116.0
2021-05-12 15:05:00,86.0,86.03,85.87,86.03,13068.0,72.7628,72.7882,72.6528,72.7882,13068.0
2021-05-12 15:10:00,86.01,86.14,85.78,85.92,28517.0,72.7712,72.8812,72.5767,72.6951,28517.0
2021-05-12 15:15:00,85.92,85.93,85.56,85.57,28645.0,72.6951,72.7036,72.3905,72.399,28645.0
2021-05-12 15:20:00,85.59,85.64,85.31,85.34,39568.0,72.4159,72.4582,72.179,72.2044,39568.0
2021-05-12 15:25:00,85.37,85.41,85.21,85.27,25005.0,72.2298,72.2636,72.0944,72.1452,25005.0
2021-05-12 15:30:00,85.28,85.28,85.06,85.21,22100.0,72.1536,72.1536,71.9675,72.0944,22100.0
2021-05-12 15:35:00,85.17,85.18,84.87,85.01,39284.0,72.0605,72.069,71.8067,71.9252,39284.0
2021-05-12 15:40:00,85.02,85.24,84.91,85.12,45836.0,71.9336,72.1198,71.8406,72.0182,45836.0
2021-05-12 15:45:00,85.11,85.3,85.07,85.17,46613.0,72.0098,72.1705,71.9759,72.0605,46613.0
2021-05-12 15:50:00,85.15,85.21,84.93,85.06,102425.0,72.0436,72.0944,71.8575,71.9675,102425.0
2021-05-12 15:55:00,85.08,85.48,85.04,85.32,170316.0,71.9844,72.3228,71.9506,72.1875,170316.0
2021-05-13 09:30:00,84.15,84.98,83.81,84.85,57085.0,71.1975,71.8998,70.9099,71.7898,57085.0
2021-05-13 09:35:00,84.82,85.07,84.61,84.61,23137.0,71.7644,71.9759,71.5867,71.5867,23137.0
2021-05-13 09:40:00,84.64,85.22,84.63,85.13,25640.0,71.6121,72.1028,71.6037,72.0267,25640.0
2021-05-13 09:45:00,85.2,85.54,85.18,85.54,15047.0,72.0859,72.3736,72.069,72.3736,15047.0
2021-05-13 09:50:00,85.49,85.83,85.49,85.76,30292.0,72.3313,72.619,72.3313,72.5597,30292.0
2021-05-13 09:55:00,85.91,85.94,85.7,85.78,21139.0,72.6866,72.712,72.509,72.5767,21139.0
2021-05-13 10:00:00,85.84,86.14,85.81,86.07,17737.0,72.6274,72.8812,72.602,72.822,17737.0
2021-05-13 10:05:00,86.14,86.2,85.71,85.76,20019.0,72.8812,72.932,72.5174,72.5597,20019.0
2021-05-13 10:10:00,85.69,85.97,85.67,85.95,19844.0,72.5005,72.7374,72.4836,72.7205,19844.0
2021-05-13 10:15:00,86.0,86.07,85.4,85.4,11916.0,72.7628,72.822,72.2551,72.2551,11916.0
2021-05-13 10:20:00,85.42,85.66,85.25,85.66,19286.0,72.2721,72.4751,72.1282,72.4751,19286.0
2021-05-13 10:25:00,85.71,85.86,85.59,85.85,15279.0,72.5174,72.6443,72.4159,72.6359,15279.0
2021-05-13 10:30:00,85.93,86.06,85.85,85.9,10678.0,72.7036,72.8136,72.6359,72.6782,10678.0
2021-05-13 10:35:00,85.87,85.91,85.66,85.71,18992.0,72.6528,72.6866,72.4751,72.5174,18992.0
2021-05-13 10:40:00,85.74,85.75,85.43,85.54,14012.0,72.5428,72.5513,72.2805,72.3736,14012.0
2021-05-13 10:45:00,85.55,85.75,85.41,85.45,20478.0,72.3821,72.5513,72.2636,72.2974,20478.0
2021-05-13 10:50:00,85.43,85.43,85.23,85.36,11706.0,72.2805,72.2805,72.1113,72.2213,11706.0
2021-05-13 10:55:00,85.36,85.49,85.3,85.47,9878.0,72.2213,72.3313,72.1705,72.3144,9878.0
2021-05-13 11:00:00,85.46,85.53,85.28,85.33,8754.0,72.3059,72.3651,72.1536,72.1959,8754.0
2021-05-13 11:05:00,85.31,85.33,85.13,85.19,29472.0,72.179,72.1959,72.0267,72.0775,29472.0
2021-05-13 11:10:00,85.16,85.36,85.14,85.26,11519.0,72.0521,72.2213,72.0352,72.1367,11519.0
2021-05-13 11:15:00,85.28,85.3,85.13,85.3,6678.0,72.1536,72.1705,72.0267,72.1705,6678.0
2021-05-13 11:20:00,85.21,85.23,84.99,85.07,14062.0,72.0944,72.1113,71.9082,71.9759,14062.0
2021-05-13 11:25:00,85.08,85.08,84.82,84.95,17453.0,71.9844,71.9844,71.7644,71.8744,17453.0
2021-05-13 11:30:00,84.93,85.03,84.91,84.92,8124.0,71.8575,71.9421,71.8406,71.849,8124.0
2021-05-13 11:35:00,84.91,84.91,84.73,84.87,10528.0,71.8406,71.8406,71.6883,71.8067,10528.0
2021-05-13 11:40:00,84.85,84.86,84.62,84.62,6824.0,71.7898,71.7983,71.5952,71.5952,6824.0
2021-05-13 11:45:00,84.64,84.93,84.63,84.93,11800.0,71.6121,71.8575,71.6037,71.8575,11800.0
2021-05-13 11:50:00,84.9,84.92,84.55,84.62,12665.0,71.8321,71.849,71.536,71.5952,12665.0
2021-05-13 11:55:00,84.63,84.67,84.35,84.41,5665.0,71.6037,71.6375,71.3668,71.4175,5665.0
2021-05-13 12:00:00,84.4,84.68,84.4,84.48,20839.0,71.4091,71.646,71.4091,71.4767,20839.0
2021-05-13 12:05:00,84.51,84.57,84.46,84.56,18652.0,71.5021,71.5529,71.4598,71.5444,18652.0
2021-05-13 12:10:00,84.59,85.09,84.59,85.0,22418.0,71.5698,71.9929,71.5698,71.9167,22418.0
2021-05-13 12:15:00,84.96,85.01,84.61,84.64,9811.0,71.8829,71.9252,71.5867,71.6121,9811.0
2021-05-13 12:20:00,84.65,84.65,84.43,84.54,7613.0,71.6206,71.6206,71.4344,71.5275,7613.0
2021-05-13 12:25:00,84.56,84.73,84.55,84.71,6808.0,71.5444,71.6883,71.536,71.6713,6808.0
2021-05-13 12:30:00,84.7,84.8,84.67,84.79,6973.0,71.6629,71.7475,71.6375,71.739,6973.0
2021-05-13 12:35:00,84.82,84.82,84.63,84.63,10119.0,71.7644,71.7644,71.6037,71.6037,10119.0
2021-05-13 12:40:00,84.64,84.74,84.53,84.59,10782.0,71.6121,71.6967,71.5191,71.5698,10782.0
2021-05-13 12:45:00,84.6,84.68,84.54,84.65,6416.0,71.5783,71.646,71.5275,71.6206,6416.0
2021-05-13 12:50:00,84.6,84.65,84.46,84.49,10208.0,71.5783,71.6206,71.4598,71.4852,10208.0
2021-05-13 12:55:00,84.42,84.43,84.12,84.24,18664.0,71.426,71.4344,71.1722,71.2737,18664.0
2021-05-13 13:00:00,84.2,84.25,84.08,84.21,8369.0,71.2398,71.2822,71.1383,71.2483,8369.0
2021-05-13 13:05:00,84.24,84.25,83.98,84.14,10964.0,71.2737,71.2822,71.0537,71.1891,10964.0
2021-05-13 13:10:00,84.09,84.18,84.03,84.04,7633.0,71.1468,71.2229,71.096,71.1045,7633.0
2021-05-13 13:15:00,84.03,84.18,84.02,84.03,13090.0,71.096,71.2229,71.0876,71.096,13090.0
2021-05-13 13:20:00,84.1,84.1,83.62,83.62,17895.0,71.1552,71.1552,70.7491,70.7491,17895.0
2021-05-13 13:25:00,83.62,83.94,83.57,83.88,17782.0,70.7491,71.0199,70.7068,70.9691,17782.0
2021-05-13 13:30:00,83.88,83.94,83.62,83.66,18904.0,70.9691,71.0199,70.7491,70.783,18904.0
2021-05-13 13:35:00,83.62,83.69,83.44,83.5,16204.0,70.7491,70.8083,70.5968,70.6476,16204.0
2021-05-13 13:40:00,83.48,83.68,83.45,83.67,37867.0,70.6307,70.7999,70.6053,70.7914,37867.0
2021-05-13 13:45:00,83.63,83.75,83.23,83.3,15397.0,70.7576,70.8591,70.4191,70.4784,15397.0
2021-05-13 13:50:00,83.31,83.72,83.26,83.72,29110.0,70.4868,70.8337,70.4445,70.8337,29110.0
2021-05-13 13:55:00,83.7,83.84,83.64,83.82,12900.0,70.8168,70.9353,70.766,70.9183,12900.0
2021-05-13 14:00:00,83.89,84.35,83.89,84.28,14781.0,70.9776,71.3668,70.9776,71.3075,14781.0
2021-05-13 14:05:00,84.31,84.49,84.23,84.36,31470.0,71.3329,71.4852,71.2652,71.3752,31470.0
2021-05-13 14:10:00,84.37,84.42,84.19,84.22,18919.0,71.3837,71.426,71.2314,71.2568,18919.0
2021-05-13 14:15:00,84.22,84.28,84.13,84.24,17032.0,71.2568,71.3075,71.1806,71.2737,17032.0
2021-05-13 14:20:00,84.22,84.5,84.22,84.47,13978.0,71.2568,71.4937,71.2568,71.4683,13978.0
2021-05-13 14:25:00,84.42,84.69,84.41,84.67,14154.0,71.426,71.6544,71.4175,71.6375,14154.0
2021-05-13 14:30:00,84.69,84.75,84.59,84.65,16626.0,71.6544,71.7052,71.5698,71.6206,16626.0
2021-05-13 14:35:00,84.71,84.95,84.69,84.69,28981.0,71.6713,71.8744,71.6544,71.6544,28981.0
2021-05-13 14:40:00,84.67,84.73,84.53,84.64,10463.0,71.6375,71.6883,71.5191,71.6121,10463.0
2021-05-13 14:45:00,84.6,84.65,84.34,84.41,17524.0,71.5783,71.6206,71.3583,71.4175,17524.0
2021-05-13 14:50:00,84.41,84.42,84.28,84.41,8406.0,71.4175,71.426,71.3075,71.4175,8406.0
2021-05-13 14:55:00,84.42,84.51,84.34,84.39,8780.0,71.426,71.5021,71.3583,71.4006,8780.0
2021-05-13 15:00:00,84.4,84.67,84.37,84.56,11103.0,71.4091,71.6375,71.3837,71.5444,11103.0
2021-05-13 15:05:00,84.6,84.73,84.49,84.7,9378.0,71.5783,71.6883,71.4852,71.6629,9378.0
2021-05-13 15:10:00,84.69,84.72,84.51,84.6,13402.0,71.6544,71.6798,71.5021,71.5783,13402.0
2021-05-13 15:15:00,84.62,84.78,84.56,84.56,17445.0,71.5952,71.7306,71.5444,71.5444,17445.0
2021-05-13 15:20:00,84.58,84.64,84.48,84.58,8119.0,71.5614,71.6121,71.4767,71.5614,8119.0
2021-05-13 15:25:00,84.62,84.69,84.54,84.62,9483.0,71.5952,71.6544,71.5275,71.5952,9483.0
2021-05-13 15:30:00,84.61,84.72,84.6,84.68,18278.0,71.5867,71.6798,71.5783,71.646,18278.0
2021-05-13 15:35:00,84.67,84.86,84.56,84.79,37194.0,71.6375,71.7983,71.5444,71.739,37194.0
2021-05-13 15:40:00,84.77,84.85,84.55,84.72,38894.0,71.7221,71.7898,71.536,71.6798,38894.0
2021-05-13 15:45:00,84.69,84.78,84.66,84.73,22780.0,71.6544,71.7306,71.629,71.6883,22780.0
2021-05-13 15:50:00,84.68,84.69,84.49,84.51,34556.0,71.646,71.6544,71.4852,71.5021,34556.0
2021-05-13 15:55:00,84.51,84.57,84.31,84.34,130255.0,71.5021,71.5529,71.3329,71.3583,130255.0
2021-05-14 09:30:00,85.23,86.11,85.23,85.88,60489.0,72.1113,72.8559,72.1113,72.6613,60489.0
2021-05-14 09:35:00,85.89,86.21,85.63,85.97,13286.0,72.6697,72.9405,72.4497,72.7374,13286.0
2021-05-14 09:40:00,86.05,86.08,85.8,86.04,8665.0,72.8051,72.8305,72.5936,72.7966,8665.0
2021-05-14 09:45:00,86.06,86.21,85.97,86.21,4383.0,72.8136,72.9405,72.7374,72.9405,4383.0
2021-05-14 09:50:00,86.2,86.52,86.07,86.46,7527.0,72.932,73.2027,72.822,73.152,7527.0
2021-05-14 09:55:00,86.47,86.73,86.4,86.4,10763.0,73.1604,73.3804,73.1012,73.1012,10763.0
2021-05-14 10:00:00,86.45,86.64,86.36,86.64,12570.0,73.1435,73.3043,73.0674,73.3043,12570.0
2021-05-14 10:05:00,86.64,86.87,86.64,86.87,8890.0,73.3043,73.4989,73.3043,73.4989,8890.0
2021-05-14 10:10:00,86.8,86.83,86.63,86.78,12632.0,73.4397,73.465,73.2958,73.4227,12632.0
2021-05-14 10:15:00,86.8,86.8,86.07,86.1,13445.0,73.4397,73.4397,72.822,72.8474,13445.0
2021-05-14 10:20:00,86.14,86.3,86.09,86.27,4736.0,72.8812,73.0166,72.8389,72.9912,4736.0
2021-05-14 10:25:00,86.28,86.53,86.28,86.41,9289.0,72.9997,73.2112,72.9997,73.1097,9289.0
2021-05-14 10:30:00,86.34,86.63,86.2,86.28,13469.0,73.0505,73.2958,72.932,72.9997,13469.0
2021-05-14 10:35:00,86.29,86.37,85.92,85.95,12299.0,73.0082,73.0758,72.6951,72.7205,12299.0
2021-05-14 10:40:00,85.94,86.02,85.64,85.67,19788.0,72.712,72.7797,72.4582,72.4836,19788.0
2021-05-14 10:45:00,85.71,85.96,85.71,85.73,13319.0,72.5174,72.7289,72.5174,72.5343,13319.0
2021-05-14 10:50:00,85.73,85.99,85.73,85.94,10158.0,72.5343,72.7543,72.5343,72.712,10158.0
2021-05-14 10:55:00,85.99,86.03,85.69,85.74,14493.0,72.7543,72.7882,72.5005,72.5428,14493.0
2021-05-14 11:00:00,85.78,85.8,85.62,85.64,9098.0,72.5767,72.5936,72.4413,72.4582,9098.0
2021-05-14 11:05:00,85.66,85.75,85.64,85.67,7116.0,72.4751,72.5513,72.4582,72.4836,7116.0
2021-05-14 11:10:00,85.71,85.77,85.66,85.74,5872.0,72.5174,72.5682,72.4751,72.5428,5872.0
2021-05-14 11:15:00,85.79,86.01,85.77,86.01,8995.0,72.5851,72.7712,72.5682,72.7712,8995.0
2021-05-14 11:20:00,86.03,86.31,85.98,86.07,20291.0,72.7882,73.0251,72.7459,72.822,20291.0
2021-05-14 11:25:00,86.17,86.26,86.09,86.26,23646.0,72.9066,72.9828,72.8389,72.9828,23646.0
2021-05-14 11:30:00,86.26,86.44,86.24,86.42,13613.0,72.9828,73.1351,72.9658,73.1181,13613.0
2021-05-14 11:35:00,86.39,86.53,86.29,86.41,11465.0,73.0928,73.2112,73.0082,73.1097,11465.0
2021-05-14 11:40:00,86.42,86.45,86.19,86.38,9259.0,73.1181,73.1435,72.9235,73.0843,9259.0
2021-05-14 11:45:00,86.38,86.64,86.38,86.63,15645.0,73.0843,73.3043,73.0843,73.2958,15645.0
2021-05-14 11:50:00,86.63,86.68,86.53,86.54,19344.0,73.2958,73.3381,73.2112,73.2197,19344.0
2021-05-14 11:55:00,86.55,86.6,86.31,86.32,22853.0,73.2281,73.2704,73.0251,73.0335,22853.0
2021-05-14 12:00:00,86.34,86.66,86.34,86.65,9948.0,73.0505,73.3212,73.0505,73.3127,9948.0
2021-05-14 12:05:00,86.67,86.7,86.56,86.61,10107.0,73.3297,73.355,73.2366,73.2789,10107.0
2021-05-14 12:10:00,86.63,86.81,86.63,86.75,7619.0,73.2958,73.4481,73.2958,73.3973,7619.0
2021-05-14 12:15:00,86.74,86.82,86.66,86.72,4897.0,73.3889,73.4566,73.3212,73.372,4897.0
2021-05-14 12:20:00,86.72,86.85,86.72,86.82,9303.0,73.372,73.482,73.372,73.4566,9303.0
2021-05-14 12:25:00,86.82,86.85,86.75,86.77,4420.0,73.4566,73.482,73.3973,73.4143,4420.0
2021-05-14 12:30:00,86.8,86.85,86.67,86.71,6245.0,73.4397,73.482,73.3297,73.3635,6245.0
2021-05-14 12:35:00,86.69,86.78,86.68,86.69,7985.0,73.3466,73.4227,73.3381,73.3466,7985.0
2021-05-14 12:40:00,86.71,86.83,86.7,86.83,8253.0,73.3635,73.465,73.355,73.465,8253.0
2021-05-14 12:45:00,86.83,87.02,86.81,86.98,16119.0,73.465,73.6258,73.4481,73.5919,16119.0
2021-05-14 12:50:00,86.98,87.12,86.98,87.0,16393.0,73.5919,73.7104,73.5919,73.6089,16393.0
2021-05-14 12:55:00,87.01,87.02,86.83,86.89,42638.0,73.6173,73.6258,73.465,73.5158,42638.0
2021-05-14 13:00:00,86.92,86.93,86.76,86.82,23822.0,73.5412,73.5496,73.4058,73.4566,23822.0
2021-05-14 13:05:00,86.82,86.89,86.8,86.87,31044.0,73.4566,73.5158,73.4397,73.4989,31044.0
2021-05-14 13:10:00,86.89,87.2,86.88,87.2,21563.0,73.5158,73.7781,73.5073,73.7781,21563.0
2021-05-14 13:15:00,87.17,87.25,87.09,87.09,19365.0,73.7527,73.8204,73.685,73.685,19365.0
2021-05-14 13:20:00,87.1,87.43,87.09,87.43,17681.0,73.6935,73.9727,73.685,73.9727,17681.0
2021-05-14 13:25:00,87.42,87.52,87.39,87.45,13780.0,73.9642,74.0488,73.9388,73.9896,13780.0
2021-05-14 13:30:00,87.47,87.47,87.1,87.15,22859.0,74.0065,74.0065,73.6935,73.7358,22859.0
2021-05-14 13:35:00,87.17,87.18,87.03,87.13,16944.0,73.7527,73.7612,73.6342,73.7189,16944.0
2021-05-14 13:40:00,87.14,87.31,87.12,87.2,17203.0,73.7273,73.8712,73.7104,73.7781,17203.0
2021-05-14 13:45:00,87.18,87.18,87.08,87.13,11167.0,73.7612,73.7612,73.6766,73.7189,11167.0
2021-05-14 13:50:00,87.14,87.24,87.14,87.15,5519.0,73.7273,73.8119,73.7273,73.7358,5519.0
2021-05-14 13:55:00,87.16,87.17,87.0,87.02,8632.0,73.7442,73.7527,73.6089,73.6258,8632.0
2021-05-14 14:00:00,87.04,87.1,87.0,87.1,7684.0,73.6427,73.6935,73.6089,73.6935,7684.0
2021-05-14 14:05:00,87.12,87.17,87.08,87.13,9174.0,73.7104,73.7527,73.6766,73.7189,9174.0
2021-05-14 14:10:00,87.13,87.32,87.12,87.23,13182.0,73.7189,73.8796,73.7104,73.8035,13182.0
2021-05-14 14:15:00,87.24,87.33,87.22,87.3,14374.0,73.8119,73.8881,73.795,73.8627,14374.0
2021-05-14 14:20:00,87.29,87.33,87.24,87.32,20326.0,73.8542,73.8881,73.8119,73.8796,20326.0
2021-05-14 14:25:00,87.33,87.43,87.3,87.35,12565.0,73.8881,73.9727,73.8627,73.905,12565.0
2021-05-14 14:30:00,87.38,87.4,87.27,87.38,13330.0,73.9304,73.9473,73.8373,73.9304,13330.0
2021-05-14 14:35:00,87.33,87.33,86.8,86.91,34520.0,73.8881,73.8881,73.4397,73.5327,34520.0
2021-05-14 14:40:00,86.91,86.91,86.52,86.56,32837.0,73.5327,73.5327,73.2027,73.2366,32837.0
2021-05-14 14:45:00,86.54,86.74,86.49,86.66,48784.0,73.2197,73.3889,73.1774,73.3212,48784.0
2021-05-14 14:50:00,86.65,87.11,86.6,87.06,30399.0,73.3127,73.7019,73.2704,73.6596,30399.0
2021-05-14 14:55:00,87.03,87.16,86.83,86.89,35663.0,73.6342,73.7442,73.465,73.5158,35663.0
2021-05-14 15:00:00,86.9,86.94,86.27,86.87,72017.0,73.5243,73.5581,72.9912,73.4989,72017.0
2021-05-14 15:05:00,86.87,87.01,86.81,86.99,50659.0,73.4989,73.6173,73.4481,73.6004,50659.0
2021-05-14 15:10:00,87.01,87.38,86.93,87.05,43796.0,73.6173,73.9304,73.5496,73.6512,43796.0
2021-05-14 15:15:00,87.06,87.24,87.01,87.11,19500.0,73.6596,73.8119,73.6173,73.7019,19500.0
2021-05-14 15:20:00,87.11,87.29,87.1,87.23,14140.0,73.7019,73.8542,73.6935,73.8035,14140.0
2021-05-14 15:25:00,87.19,87.44,87.17,87.44,16477.0,73.7696,73.9811,73.7527,73.9811,16477.0
2021-05-14 15:30:00,87.44,87.47,87.15,87.24,26033.0,73.9811,74.0065,73.7358,73.8119,26033.0
2021-05-14 15:35:00,87.22,87.33,87.17,87.3,28810.0,73.795,73.8881,73.7527,73.8627,28810.0
2021-05-14 15:40:00,87.31,87.38,87.13,87.25,72984.0,73.8712,73.9304,73.7189,73.8204,72984.0
2021-05-14 15:45:00,87.25,87.5,87.25,87.41,57495.0,73.8204,74.0319,73.8204,73.9558,57495.0
2021-05-14 15:50:00,87.43,87.8,87.41,87.7,92987.0,73.9727,74.2857,73.9558,74.2011,92987.0
2021-05-14 15:55:00,87.7,87.77,87.56,87.69,225429.0,74.2011,74.2603,74.0827,74.1927,225429.0
2021-05-17 09:30:00,87.49,88.35,87.04,88.35,55416.0,74.0234,74.7511,73.6427,74.7511,55416.0
2021-05-17 09:35:00,88.4,88.99,88.3,88.8,31038.0,74.7934,75.2926,74.7088,75.1318,31038.0
2021-05-17 09:40:00,88.75,88.93,87.58,87.63,24209.0,75.0895,75.2418,74.0996,74.1419,24209.0
2021-05-17 09:45:00,87.64,87.67,86.86,86.91,51646.0,74.1504,74.1757,73.4904,73.5327,51646.0
2021-05-17 09:50:00,86.89,87.17,86.75,87.12,20820.0,73.5158,73.7527,73.3973,73.7104,20820.0
2021-05-17 09:55:00,87.06,87.35,87.02,87.35,14017.0,73.6596,73.905,73.6258,73.905,14017.0
2021-05-17 10:00:00,87.34,87.36,86.9,87.31,17838.0,73.8965,73.9135,73.5243,73.8712,17838.0
2021-05-17 10:05:00,87.33,87.92,87.28,87.73,28984.0,73.8881,74.3873,73.8458,74.2265,28984.0
2021-05-17 10:10:00,87.75,88.05,87.48,87.94,24791.0,74.2434,74.4973,74.015,74.4042,24791.0
2021-05-17 10:15:00,87.95,88.47,87.9,88.33,30464.0,74.4126,74.8526,74.3703,74.7342,30464.0
2021-05-17 10:20:00,88.34,88.41,87.9,88.02,29199.0,74.7426,74.8018,74.3703,74.4719,29199.0
2021-05-17 10:25:00,87.99,88.21,87.5,87.51,18211.0,74.4465,74.6326,74.0319,74.0404,18211.0
2021-05-17 10:30:00,87.48,87.57,87.34,87.5,26497.0,74.015,74.0911,73.8965,74.0319,26497.0
2021-05-17 10:35:00,87.47,88.1,87.47,88.06,25694.0,74.0065,74.5396,74.0065,74.5057,25694.0
2021-05-17 10:40:00,88.09,88.16,87.89,87.89,18093.0,74.5311,74.5903,74.3619,74.3619,18093.0
2021-05-17 10:45:00,87.89,88.01,87.8,87.86,16168.0,74.3619,74.4634,74.2857,74.3365,16168.0
2021-05-17 10:50:00,87.9,88.09,87.83,88.02,11877.0,74.3703,74.5311,74.3111,74.4719,11877.0
2021-05-17 10:55:00,88.05,88.17,87.85,87.99,12404.0,74.4973,74.5988,74.328,74.4465,12404.0
2021-05-17 11:00:00,88.0,88.0,87.27,87.27,28165.0,74.4549,74.4549,73.8373,73.8373,28165.0
2021-05-17 11:05:00,87.27,87.56,87.27,87.45,19939.0,73.8373,74.0827,73.8373,73.9896,19939.0
2021-05-17 11:10:00,87.44,87.76,87.39,87.74,12750.0,73.9811,74.2519,73.9388,74.235,12750.0
2021-05-17 11:15:00,87.75,87.92,87.72,87.77,11034.0,74.2434,74.3873,74.218,74.2603,11034.0
2021-05-17 11:20:00,87.77,87.9,87.58,87.63,7761.0,74.2603,74.3703,74.0996,74.1419,7761.0
2021-05-17 11:25:00,87.61,87.68,87.53,87.67,17635.0,74.125,74.1842,74.0573,74.1757,17635.0
2021-05-17 11:30:00,87.65,87.76,87.55,87.59,14233.0,74.1588,74.2519,74.0742,74.1081,14233.0
2021-05-17 11:35:00,87.6,87.85,87.6,87.72,13724.0,74.1165,74.328,74.1165,74.218,13724.0
2021-05-17 11:40:00,87.73,87.92,87.7,87.83,8531.0,74.2265,74.3873,74.2011,74.3111,8531.0
2021-05-17 11:45:00,87.82,88.0,87.81,87.95,8980.0,74.3027,74.4549,74.2942,74.4126,8980.0
2021-05-17 11:50:00,87.92,87.97,87.86,87.94,8285.0,74.3873,74.4296,74.3365,74.4042,8285.0
2021-05-17 11:55:00,87.92,88.0,87.79,87.88,30672.0,74.3873,74.4549,74.2773,74.3534,30672.0
2021-05-17 12:00:00,87.87,87.9,87.63,87.76,14349.0,74.345,74.3703,74.1419,74.2519,14349.0
2021-05-17 12:05:00,87.78,87.98,87.78,87.88,22838.0,74.2688,74.438,74.2688,74.3534,22838.0
2021-05-17 12:10:00,87.87,88.08,87.87,88.07,15385.0,74.345,74.5226,74.345,74.5142,15385.0
2021-05-17 12:15:00,88.02,88.09,87.86,87.92,17855.0,74.4719,74.5311,74.3365,74.3873,17855.0
2021-05-17 12:20:00,87.89,88.01,87.85,87.98,8477.0,74.3619,74.4634,74.328,74.438,8477.0
2021-05-17 12:25:00,87.99,88.1,87.95,88.08,5640.0,74.4465,74.5396,74.4126,74.5226,5640.0
2021-05-17 12:30:00,88.08,88.19,87.98,88.15,14098.0,74.5226,74.6157,74.438,74.5819,14098.0
2021-05-17 12:35:00,88.17,88.24,88.15,88.16,9176.0,74.5988,74.658,74.5819,74.5903,9176.0
2021-05-17 12:40:00,88.18,88.21,88.04,88.16,8090.0,74.6072,74.6326,74.4888,74.5903,8090.0
2021-05-17 12:45:00,88.17,88.27,88.17,88.27,6791.0,74.5988,74.6834,74.5988,74.6834,6791.0
2021-05-17 12:50:00,88.28,88.31,88.19,88.22,10497.0,74.6918,74.7172,74.6157,74.6411,10497.0
2021-05-17 12:55:00,88.21,88.22,88.12,88.19,5066.0,74.6326,74.6411,74.5565,74.6157,5066.0
2021-05-17 13:00:00,88.2,88.25,88.13,88.13,9004.0,74.6242,74.6665,74.5649,74.5649,9004.0
2021-05-17 13:05:00,88.12,88.25,88.12,88.2,12846.0,74.5565,74.6665,74.5565,74.6242,12846.0
2021-05-17 13:10:00,88.17,88.42,88.16,88.42,28210.0,74.5988,74.8103,74.5903,74.8103,28210.0
2021-05-17 13:15:00,88.43,88.51,88.34,88.34,36329.0,74.8188,74.8864,74.7426,74.7426,36329.0
2021-05-17 13:20:00,88.36,88.38,88.15,88.27,14076.0,74.7595,74.7765,74.5819,74.6834,14076.0
2021-05-17 13:25:00,88.27,88.35,88.18,88.27,7687.0,74.6834,74.7511,74.6072,74.6834,7687.0
2021-05-17 13:30:00,88.29,88.35,88.13,88.2,15260.0,74.7003,74.7511,74.5649,74.6242,15260.0
2021-05-17 13:35:00,88.21,88.31,88.21,88.26,9026.0,74.6326,74.7172,74.6326,74.6749,9026.0
2021-05-17 13:40:00,88.26,88.26,88.03,88.14,10705.0,74.6749,74.6749,74.4803,74.5734,10705.0
2021-05-17 13:45:00,88.1,88.33,88.08,88.27,7930.0,74.5396,74.7342,74.5226,74.6834,7930.0
2021-05-17 13:50:00,88.28,88.32,88.21,88.27,8002.0,74.6918,74.7257,74.6326,74.6834,8002.0
2021-05-17 13:55:00,88.26,88.31,88.23,88.23,13359.0,74.6749,74.7172,74.6495,74.6495,13359.0
2021-05-17 14:00:00,88.23,88.29,88.18,88.27,18706.0,74.6495,74.7003,74.6072,74.6834,18706.0
2021-05-17 14:05:00,88.25,88.38,88.24,88.3,15265.0,74.6665,74.7765,74.658,74.7088,15265.0
2021-05-17 14:10:00,88.29,88.4,88.26,88.38,10660.0,74.7003,74.7934,74.6749,74.7765,10660.0
2021-05-17 14:15:00,88.38,88.38,88.2,88.25,11071.0,74.7765,74.7765,74.6242,74.6665,11071.0
2021-05-17 14:20:00,88.25,88.31,88.17,88.2,7455.0,74.6665,74.7172,74.5988,74.6242,7455.0
2021-05-17 14:25:00,88.2,88.21,88.05,88.11,12331.0,74.6242,74.6326,74.4973,74.548,12331.0
2021-05-17 14:30:00,88.11,88.16,88.09,88.13,14654.0,74.548,74.5903,74.5311,74.5649,14654.0
2021-05-17 14:35:00,88.15,88.16,87.88,87.93,28086.0,74.5819,74.5903,74.3534,74.3957,28086.0
2021-05-17 14:40:00,87.93,87.95,87.86,87.92,13429.0,74.3957,74.4126,74.3365,74.3873,13429.0
2021-05-17 14:45:00,87.92,87.99,87.87,87.89,16698.0,74.3873,74.4465,74.345,74.3619,16698.0
2021-05-17 14:50:00,87.89,88.12,87.89,88.1,21316.0,74.3619,74.5565,74.3619,74.5396,21316.0
2021-05-17 14:55:00,88.1,88.1,87.99,88.0,27272.0,74.5396,74.5396,74.4465,74.4549,27272.0
2021-05-17 15:00:00,88.0,88.03,87.97,87.98,16744.0,74.4549,74.4803,74.4296,74.438,16744.0
2021-05-17 15:05:00,87.99,88.12,87.91,87.92,30786.0,74.4465,74.5565,74.3788,74.3873,30786.0
2021-05-17 15:10:00,87.95,88.08,87.92,88.02,14011.0,74.4126,74.5226,74.3873,74.4719,14011.0
2021-05-17 15:15:00,88.01,88.07,88.0,88.02,21654.0,74.4634,74.5142,74.4549,74.4719,21654.0
2021-05-17 15:20:00,88.02,88.04,87.97,88.02,20546.0,74.4719,74.4888,74.4296,74.4719,20546.0
2021-05-17 15:25:00,88.02,88.05,87.98,88.0,19661.0,74.4719,74.4973,74.438,74.4549,19661.0
2021-05-17 15:30:00,88.01,88.19,88.0,88.18,65140.0,74.4634,74.6157,74.4549,74.6072,65140.0
2021-05-17 15:35:00,88.18,88.19,87.97,88.17,36718.0,74.6072,74.6157,74.4296,74.5988,36718.0
2021-05-17 15:40:00,88.18,88.27,88.06,88.26,47911.0,74.6072,74.6834,74.5057,74.6749,47911.0
2021-05-17 15:45:00,88.26,88.37,88.22,88.27,59261.0,74.6749,74.768,74.6411,74.6834,59261.0
2021-05-17 15:50:00,88.26,88.75,88.26,88.64,96691.0,74.6749,75.0895,74.6749,74.9964,96691.0
2021-05-17 15:55:00,88.63,88.8,88.61,88.69,318219.0,74.988,75.1318,74.9711,75.0387,318219.0
2021-05-18 09:30:00,88.7,89.1,88.32,88.43,48365.0,75.0472,75.3856,74.7257,74.8188,48365.0
2021-05-18 09:35:00,88.42,88.95,88.32,88.81,19346.0,74.8103,75.2587,74.7257,75.1403,19346.0
2021-05-18 09:40:00,88.89,88.89,88.38,88.48,16935.0,75.208,75.208,74.7765,74.8611,16935.0
2021-05-18 09:45:00,88.51,88.66,88.13,88.26,10599.0,74.8864,75.0134,74.5649,74.6749,10599.0
2021-05-18 09:50:00,88.41,88.55,88.15,88.54,18402.0,74.8018,74.9203,74.5819,74.9118,18402.0
2021-05-18 09:55:00,88.54,88.61,88.29,88.32,17643.0,74.9118,74.9711,74.7003,74.7257,17643.0
2021-05-18 10:00:00,88.31,88.31,87.59,87.92,23708.0,74.7172,74.7172,74.1081,74.3873,23708.0
2021-05-18 10:05:00,87.91,88.24,87.84,87.97,26822.0,74.3788,74.658,74.3196,74.4296,26822.0
2021-05-18 10:10:00,87.97,88.01,87.72,87.77,17336.0,74.4296,74.4634,74.218,74.2603,17336.0
2021-05-18 10:15:00,87.76,87.79,87.46,87.48,17926.0,74.2519,74.2773,73.9981,74.015,17926.0
2021-05-18 10:20:00,87.45,87.8,87.42,87.66,31259.0,73.9896,74.2857,73.9642,74.1673,31259.0
2021-05-18 10:25:00,87.66,88.03,87.66,87.94,15073.0,74.1673,74.4803,74.1673,74.4042,15073.0
2021-05-18 10:30:00,87.9,88.09,87.89,88.0,27001.0,74.3703,74.5311,74.3619,74.4549,27001.0
2021-05-18 10:35:00,87.98,88.34,87.98,88.16,20850.0,74.438,74.7426,74.438,74.5903,20850.0
2021-05-18 10:40:00,88.14,88.22,87.8,87.8,52581.0,74.5734,74.6411,74.2857,74.2857,52581.0
2021-05-18 10:45:00,87.8,87.96,87.64,87.96,48450.0,74.2857,74.4211,74.1504,74.4211,48450.0
2021-05-18 10:50:00,87.92,88.06,87.77,87.77,7973.0,74.3873,74.5057,74.2603,74.2603,7973.0
2021-05-18 10:55:00,87.75,88.0,87.67,88.0,8899.0,74.2434,74.4549,74.1757,74.4549,8899.0
2021-05-18 11:00:00,87.98,87.99,87.58,87.59,10706.0,74.438,74.4465,74.0996,74.1081,10706.0
2021-05-18 11:05:00,87.58,87.61,87.47,87.58,13274.0,74.0996,74.125,74.0065,74.0996,13274.0
2021-05-18 11:10:00,87.51,87.74,87.51,87.71,14310.0,74.0404,74.235,74.0404,74.2096,14310.0
2021-05-18 11:15:00,87.69,87.71,87.6,87.67,8099.0,74.1927,74.2096,74.1165,74.1757,8099.0
2021-05-18 11:20:00,87.65,87.71,87.61,87.69,9477.0,74.1588,74.2096,74.125,74.1927,9477.0
2021-05-18 11:25:00,87.66,87.8,87.63,87.72,10844.0,74.1673,74.2857,74.1419,74.218,10844.0
2021-05-18 11:30:00,87.75,87.81,87.59,87.66,9720.0,74.2434,74.2942,74.1081,74.1673,9720.0
2021-05-18 11:35:00,87.67,87.8,87.66,87.72,12607.0,74.1757,74.2857,74.1673,74.218,12607.0
2021-05-18 11:40:00,87.71,87.71,87.52,87.61,6476.0,74.2096,74.2096,74.0488,74.125,6476.0
2021-05-18 11:45:00,87.63,87.86,87.63,87.86,8947.0,74.1419,74.3365,74.1419,74.3365,8947.0
2021-05-18 11:50:00,87.84,87.85,87.68,87.72,13022.0,74.3196,74.328,74.1842,74.218,13022.0
2021-05-18 11:55:00,87.71,87.73,87.36,87.48,13824.0,74.2096,74.2265,73.9135,74.015,13824.0
2021-05-18 12:00:00,87.47,87.47,87.09,87.25,28139.0,74.0065,74.0065,73.685,73.8204,28139.0
2021-05-18 12:05:00,87.23,87.24,87.01,87.05,9809.0,73.8035,73.8119,73.6173,73.6512,9809.0
2021-05-18 12:10:00,87.04,87.13,86.96,86.97,8372.0,73.6427,73.7189,73.575,73.5835,8372.0
2021-05-18 12:15:00,86.97,86.98,86.69,86.7,23904.0,73.5835,73.5919,73.3466,73.355,23904.0
2021-05-18 12:20:00,86.7,87.04,86.59,87.04,31804.0,73.355,73.6427,73.262,73.6427,31804.0
2021-05-18 12:25:00,87.02,87.48,87.01,87.48,11816.0,73.6258,74.015,73.6173,74.015,11816.0
2021-05-18 12:30:00,87.42,87.43,87.29,87.31,9108.0,73.9642,73.9727,73.8542,73.8712,9108.0
2021-05-18 12:35:00,87.37,87.4,87.22,87.23,10299.0,73.9219,73.9473,73.795,73.8035,10299.0
2021-05-18 12:40:00,87.31,87.6,87.25,87.28,17015.0,73.8712,74.1165,73.8204,73.8458,17015.0
2021-05-18 12:45:00,87.27,87.33,87.2,87.23,6832.0,73.8373,73.8881,73.7781,73.8035,6832.0
2021-05-18 12:50:00,87.26,87.27,87.16,87.23,6330.0,73.8288,73.8373,73.7442,73.8035,6330.0
2021-05-18 12:55:00,87.22,87.24,87.11,87.14,16085.0,73.795,73.8119,73.7019,73.7273,16085.0
2021-05-18 13:00:00,87.15,87.23,87.07,87.09,4722.0,73.7358,73.8035,73.6681,73.685,4722.0
2021-05-18 13:05:00,87.1,87.15,86.9,86.92,17263.0,73.6935,73.7358,73.5243,73.5412,17263.0
2021-05-18 13:10:00,86.94,87.01,86.8,86.88,7486.0,73.5581,73.6173,73.4397,73.5073,7486.0
2021-05-18 13:15:00,86.83,87.01,86.74,87.0,19980.0,73.465,73.6173,73.3889,73.6089,19980.0
2021-05-18 13:20:00,87.0,87.16,86.99,87.11,5643.0,73.6089,73.7442,73.6004,73.7019,5643.0
2021-05-18 13:25:00,87.15,87.24,87.15,87.16,6700.0,73.7358,73.8119,73.7358,73.7442,6700.0
2021-05-18 13:30:00,87.17,87.25,87.07,87.23,20872.0,73.7527,73.8204,73.6681,73.8035,20872.0
2021-05-18 13:35:00,87.23,87.23,86.99,87.11,5741.0,73.8035,73.8035,73.6004,73.7019,5741.0
2021-05-18 13:40:00,87.14,87.28,87.11,87.17,4817.0,73.7273,73.8458,73.7019,73.7527,4817.0
2021-05-18 13:45:00,87.17,87.23,87.14,87.19,7325.0,73.7527,73.8035,73.7273,73.7696,7325.0
2021-05-18 13:50:00,87.2,87.27,87.17,87.27,5607.0,73.7781,73.8373,73.7527,73.8373,5607.0
2021-05-18 13:55:00,87.28,87.31,87.24,87.31,6962.0,73.8458,73.8712,73.8119,73.8712,6962.0
2021-05-18 14:00:00,87.29,87.31,87.05,87.12,20172.0,73.8542,73.8712,73.6512,73.7104,20172.0
2021-05-18 14:05:00,87.13,87.25,87.13,87.25,17097.0,73.7189,73.8204,73.7189,73.8204,17097.0
2021-05-18 14:10:00,87.23,87.25,87.2,87.24,3813.0,73.8035,73.8204,73.7781,73.8119,3813.0
2021-05-18 14:15:00,87.26,87.34,87.23,87.27,8283.0,73.8288,73.8965,73.8035,73.8373,8283.0
2021-05-18 14:20:00,87.28,87.28,87.13,87.19,9472.0,73.8458,73.8458,73.7189,73.7696,9472.0
2021-05-18 14:25:00,87.2,87.22,87.14,87.2,7443.0,73.7781,73.795,73.7273,73.7781,7443.0
2021-05-18 14:30:00,87.2,87.22,87.05,87.06,10361.0,73.7781,73.795,73.6512,73.6596,10361.0
2021-05-18 14:35:00,87.06,87.13,86.82,86.93,29014.0,73.6596,73.7189,73.4566,73.5496,29014.0
2021-05-18 14:40:00,86.96,87.03,86.85,86.92,7931.0,73.575,73.6342,73.482,73.5412,7931.0
2021-05-18 14:45:00,86.89,86.91,86.82,86.85,8521.0,73.5158,73.5327,73.4566,73.482,8521.0
2021-05-18 14:50:00,86.89,86.98,86.84,86.98,9914.0,73.5158,73.5919,73.4735,73.5919,9914.0
2021-05-18 14:55:00,86.98,87.44,86.95,87.27,31681.0,73.5919,73.9811,73.5666,73.8373,31681.0
2021-05-18 15:00:00,87.28,87.35,87.17,87.34,9173.0,73.8458,73.905,73.7527,73.8965,9173.0
2021-05-18 15:05:00,87.36,87.45,87.27,87.43,6927.0,73.9135,73.9896,73.8373,73.9727,6927.0
2021-05-18 15:10:00,87.43,87.47,87.33,87.4,9827.0,73.9727,74.0065,73.8881,73.9473,9827.0
2021-05-18 15:15:00,87.41,87.54,87.37,87.52,11797.0,73.9558,74.0658,73.9219,74.0488,11797.0
2021-05-18 15:20:00,87.55,87.62,87.5,87.57,11520.0,74.0742,74.1334,74.0319,74.0911,11520.0
2021-05-18 15:25:00,87.56,87.6,87.52,87.56,12384.0,74.0827,74.1165,74.0488,74.0827,12384.0
2021-05-18 15:30:00,87.58,87.59,87.45,87.58,20635.0,74.0996,74.1081,73.9896,74.0996,20635.0
2021-05-18 15:35:00,87.59,87.61,87.43,87.56,19195.0,74.1081,74.125,73.9727,74.0827,19195.0
2021-05-18 15:40:00,87.57,87.6,87.4,87.48,17231.0,74.0911,74.1165,73.9473,74.015,17231.0
2021-05-18 15:45:00,87.49,87.52,87.16,87.23,31205.0,74.0234,74.0488,73.7442,73.8035,31205.0
2021-05-18 15:50:00,87.22,87.22,86.92,86.96,47183.0,73.795,73.795,73.5412,73.575,47183.0
2021-05-18 15:55:00,86.95,87.05,86.73,86.73,109947.0,73.5666,73.6512,73.3804,73.3804,109947.0
2021-05-19 09:30:00,85.2,85.4,84.6,85.2,79144.0,72.0859,72.2551,71.5783,72.0859,79144.0
2021-05-19 09:35:00,85.11,85.45,84.71,85.45,39764.0,72.0098,72.2974,71.6713,72.2974,39764.0
2021-05-19 09:40:00,85.43,85.57,84.62,84.82,33277.0,72.2805,72.399,71.5952,71.7644,33277.0
2021-05-19 09:45:00,84.81,84.91,84.61,84.71,27138.0,71.756,71.8406,71.5867,71.6713,27138.0
2021-05-19 09:50:00,84.75,85.05,84.5,84.81,24326.0,71.7052,71.959,71.4937,71.756,24326.0
2021-05-19 09:55:00,84.78,84.92,84.58,84.61,17763.0,71.7306,71.849,71.5614,71.5867,17763.0
2021-05-19 10:00:00,84.61,84.61,83.92,83.99,35243.0,71.5867,71.5867,71.0029,71.0622,35243.0
2021-05-19 10:05:00,83.97,84.46,83.93,83.95,29719.0,71.0452,71.4598,71.0114,71.0283,29719.0
2021-05-19 10:10:00,83.93,84.26,83.83,84.22,14871.0,71.0114,71.2906,70.9268,71.2568,14871.0
2021-05-19 10:15:00,84.23,84.57,83.97,84.53,32164.0,71.2652,71.5529,71.0452,71.5191,32164.0
2021-05-19 10:20:00,84.55,84.67,84.39,84.4,47533.0,71.536,71.6375,71.4006,71.4091,47533.0
2021-05-19 10:25:00,84.39,84.77,84.31,84.76,31099.0,71.4006,71.7221,71.3329,71.7137,31099.0
2021-05-19 10:30:00,84.78,84.83,84.53,84.62,38252.0,71.7306,71.7729,71.5191,71.5952,38252.0
2021-05-19 10:35:00,84.64,84.81,84.25,84.26,29322.0,71.6121,71.756,71.2822,71.2906,29322.0
2021-05-19 10:40:00,84.28,84.84,84.11,84.83,17655.0,71.3075,71.7813,71.1637,71.7729,17655.0
2021-05-19 10:45:00,84.8,84.83,84.55,84.61,17382.0,71.7475,71.7729,71.536,71.5867,17382.0
2021-05-19 10:50:00,84.61,84.76,84.59,84.66,16740.0,71.5867,71.7137,71.5698,71.629,16740.0
2021-05-19 10:55:00,84.67,84.99,84.54,84.95,19439.0,71.6375,71.9082,71.5275,71.8744,19439.0
2021-05-19 11:00:00,84.91,85.0,84.8,84.88,7708.0,71.8406,71.9167,71.7475,71.8152,7708.0
2021-05-19 11:05:00,85.0,85.38,84.94,85.36,21924.0,71.9167,72.2382,71.8659,72.2213,21924.0
2021-05-19 11:10:00,85.39,85.67,85.34,85.57,40972.0,72.2467,72.4836,72.2044,72.399,40972.0
2021-05-19 11:15:00,85.56,85.61,85.39,85.44,27730.0,72.3905,72.4328,72.2467,72.289,27730.0
2021-05-19 11:20:00,85.44,85.93,85.43,85.85,23168.0,72.289,72.7036,72.2805,72.6359,23168.0
2021-05-19 11:25:00,85.86,85.91,85.73,85.85,22028.0,72.6443,72.6866,72.5343,72.6359,22028.0
2021-05-19 11:30:00,85.89,85.91,85.42,85.47,22152.0,72.6697,72.6866,72.2721,72.3144,22152.0
2021-05-19 11:35:00,85.51,85.56,85.37,85.45,11129.0,72.3482,72.3905,72.2298,72.2974,11129.0
2021-05-19 11:40:00,85.51,85.6,85.45,85.51,9116.0,72.3482,72.4244,72.2974,72.3482,9116.0
2021-05-19 11:45:00,85.53,85.65,85.46,85.65,10258.0,72.3651,72.4667,72.3059,72.4667,10258.0
2021-05-19 11:50:00,85.64,85.64,85.36,85.4,10152.0,72.4582,72.4582,72.2213,72.2551,10152.0
2021-05-19 11:55:00,85.44,85.74,85.43,85.74,12393.0,72.289,72.5428,72.2805,72.5428,12393.0
2021-05-19 12:00:00,85.71,85.72,85.36,85.57,23429.0,72.5174,72.5259,72.2213,72.399,23429.0
2021-05-19 12:05:00,85.57,85.81,85.55,85.74,12124.0,72.399,72.602,72.3821,72.5428,12124.0
2021-05-19 12:10:00,85.76,85.91,85.75,85.88,10126.0,72.5597,72.6866,72.5513,72.6613,10126.0
2021-05-19 12:15:00,85.89,86.31,85.89,86.3,23851.0,72.6697,73.0251,72.6697,73.0166,23851.0
2021-05-19 12:20:00,86.27,86.5,86.23,86.46,17940.0,72.9912,73.1858,72.9574,73.152,17940.0
2021-05-19 12:25:00,86.44,86.49,86.19,86.21,13227.0,73.1351,73.1774,72.9235,72.9405,13227.0
2021-05-19 12:30:00,86.22,86.32,86.19,86.23,11210.0,72.9489,73.0335,72.9235,72.9574,11210.0
2021-05-19 12:35:00,86.24,86.33,86.07,86.16,50992.0,72.9658,73.042,72.822,72.8982,50992.0
2021-05-19 12:40:00,86.17,86.34,86.17,86.27,12309.0,72.9066,73.0505,72.9066,72.9912,12309.0
2021-05-19 12:45:00,86.28,86.33,86.13,86.2,10478.0,72.9997,73.042,72.8728,72.932,10478.0
2021-05-19 12:50:00,86.18,86.41,86.16,86.39,21795.0,72.9151,73.1097,72.8982,73.0928,21795.0
2021-05-19 12:55:00,86.41,86.45,86.23,86.23,6163.0,73.1097,73.1435,72.9574,72.9574,6163.0
2021-05-19 13:00:00,86.25,86.43,86.17,86.43,8231.0,72.9743,73.1266,72.9066,73.1266,8231.0
2021-05-19 13:05:00,86.45,86.66,86.45,86.52,11664.0,73.1435,73.3212,73.1435,73.2027,11664.0
2021-05-19 13:10:00,86.5,86.67,86.5,86.56,5439.0,73.1858,73.3297,73.1858,73.2366,5439.0
2021-05-19 13:15:00,86.58,86.75,86.57,86.72,12783.0,73.2535,73.3973,73.2451,73.372,12783.0
2021-05-19 13:20:00,86.73,86.74,86.45,86.45,7224.0,73.3804,73.3889,73.1435,73.1435,7224.0
2021-05-19 13:25:00,86.41,86.44,86.23,86.32,11796.0,73.1097,73.1351,72.9574,73.0335,11796.0
2021-05-19 13:30:00,86.36,86.42,86.28,86.28,6401.0,73.0674,73.1181,72.9997,72.9997,6401.0
2021-05-19 13:35:00,86.29,86.42,86.14,86.36,11062.0,73.0082,73.1181,72.8812,73.0674,11062.0
2021-05-19 13:40:00,86.34,86.35,86.19,86.21,4000.0,73.0505,73.0589,72.9235,72.9405,4000.0
2021-05-19 13:45:00,86.2,86.32,86.16,86.32,5241.0,72.932,73.0335,72.8982,73.0335,5241.0
2021-05-19 13:50:00,86.31,86.43,86.23,86.43,14706.0,73.0251,73.1266,72.9574,73.1266,14706.0
2021-05-19 13:55:00,86.45,86.47,86.36,86.36,12538.0,73.1435,73.1604,73.0674,73.0674,12538.0
2021-05-19 14:00:00,86.39,86.46,85.82,85.82,9221.0,73.0928,73.152,72.6105,72.6105,9221.0
2021-05-19 14:05:00,85.79,85.85,85.61,85.78,17416.0,72.5851,72.6359,72.4328,72.5767,17416.0
2021-05-19 14:10:00,85.73,85.81,85.5,85.51,13259.0,72.5343,72.602,72.3397,72.3482,13259.0
2021-05-19 14:15:00,85.52,85.52,85.22,85.28,12434.0,72.3567,72.3567,72.1028,72.1536,12434.0
2021-05-19 14:20:00,85.33,85.87,85.27,85.86,22989.0,72.1959,72.6528,72.1452,72.6443,22989.0
2021-05-19 14:25:00,85.85,85.86,85.61,85.61,11522.0,72.6359,72.6443,72.4328,72.4328,11522.0
2021-05-19 14:30:00,85.62,85.78,85.34,85.39,15125.0,72.4413,72.5767,72.2044,72.2467,15125.0
2021-05-19 14:35:00,85.38,85.53,85.27,85.34,16815.0,72.2382,72.3651,72.1452,72.2044,16815.0
2021-05-19 14:40:00,85.37,85.4,85.27,85.31,11275.0,72.2298,72.2551,72.1452,72.179,11275.0
2021-05-19 14:45:00,85.32,85.34,85.2,85.26,10048.0,72.1875,72.2044,72.0859,72.1367,10048.0
2021-05-19 14:50:00,85.23,85.25,85.09,85.16,18511.0,72.1113,72.1282,71.9929,72.0521,18511.0
2021-05-19 14:55:00,85.13,85.33,85.02,85.05,18848.0,72.0267,72.1959,71.9336,71.959,18848.0
2021-05-19 15:00:00,85.05,85.15,84.89,85.14,25284.0,71.959,72.0436,71.8236,72.0352,25284.0
2021-05-19 15:05:00,85.14,85.41,85.1,85.39,19292.0,72.0352,72.2636,72.0013,72.2467,19292.0
2021-05-19 15:10:00,85.37,85.52,85.32,85.32,16551.0,72.2298,72.3567,72.1875,72.1875,16551.0
2021-05-19 15:15:00,85.28,85.39,85.25,85.36,11622.0,72.1536,72.2467,72.1282,72.2213,11622.0
2021-05-19 15:20:00,85.39,85.67,85.33,85.59,14288.0,72.2467,72.4836,72.1959,72.4159,14288.0
2021-05-19 15:25:00,85.6,85.69,85.42,85.57,14300.0,72.4244,72.5005,72.2721,72.399,14300.0
2021-05-19 15:30:00,85.58,85.58,85.38,85.5,19675.0,72.4074,72.4074,72.2382,72.3397,19675.0
2021-05-19 15:35:00,85.47,85.66,85.43,85.64,22545.0,72.3144,72.4751,72.2805,72.4582,22545.0
2021-05-19 15:40:00,85.63,85.67,85.49,85.5,27003.0,72.4497,72.4836,72.3313,72.3397,27003.0
2021-05-19 15:45:00,85.47,85.55,85.37,85.51,30690.0,72.3144,72.3821,72.2298,72.3482,30690.0
2021-05-19 15:50:00,85.48,85.74,85.46,85.7,48623.0,72.3228,72.5428,72.3059,72.509,48623.0
2021-05-19 15:55:00,85.69,85.93,85.65,85.69,113638.0,72.5005,72.7036,72.4667,72.5005,113638.0
2021-05-20 09:30:00,85.74,86.13,84.97,84.98,66310.0,72.5428,72.8728,71.8913,71.8998,66310.0
2021-05-20 09:35:00,84.98,85.09,84.54,84.55,45358.0,71.8998,71.9929,71.5275,71.536,45358.0
2021-05-20 09:40:00,84.56,84.97,84.5,84.66,21536.0,71.5444,71.8913,71.4937,71.629,21536.0
2021-05-20 09:45:00,84.66,85.0,84.52,84.62,16496.0,71.629,71.9167,71.5106,71.5952,16496.0
2021-05-20 09:50:00,84.65,84.85,84.6,84.75,14497.0,71.6206,71.7898,71.5783,71.7052,14497.0
2021-05-20 09:55:00,84.78,85.3,84.78,85.27,24946.0,71.7306,72.1705,71.7306,72.1452,24946.0
2021-05-20 10:00:00,85.25,85.33,84.84,85.06,13406.0,72.1282,72.1959,71.7813,71.9675,13406.0
2021-05-20 10:05:00,85.03,85.17,84.75,84.78,22644.0,71.9421,72.0605,71.7052,71.7306,22644.0
2021-05-20 10:10:00,84.83,85.17,84.7,85.11,13980.0,71.7729,72.0605,71.6629,72.0098,13980.0
2021-05-20 10:15:00,85.11,85.24,84.84,85.24,14140.0,72.0098,72.1198,71.7813,72.1198,14140.0
2021-05-20 10:20:00,85.27,85.4,85.17,85.24,19274.0,72.1452,72.2551,72.0605,72.1198,19274.0
2021-05-20 10:25:00,85.27,85.42,85.12,85.42,14814.0,72.1452,72.2721,72.0182,72.2721,14814.0
2021-05-20 10:30:00,85.38,85.39,84.96,84.96,36467.0,72.2382,72.2467,71.8829,71.8829,36467.0
2021-05-20 10:35:00,84.92,84.95,84.74,84.86,24205.0,71.849,71.8744,71.6967,71.7983,24205.0
2021-05-20 10:40:00,84.87,85.19,84.87,85.04,13246.0,71.8067,72.0775,71.8067,71.9506,13246.0
2021-05-20 10:45:00,85.04,85.06,84.83,84.85,11423.0,71.9506,71.9675,71.7729,71.7898,11423.0
2021-05-20 10:50:00,84.81,84.99,84.76,84.91,16794.0,71.756,71.9082,71.7137,71.8406,16794.0
2021-05-20 10:55:00,84.95,84.96,84.72,84.81,32283.0,71.8744,71.8829,71.6798,71.756,32283.0
2021-05-20 11:00:00,84.85,84.9,84.72,84.87,16862.0,71.7898,71.8321,71.6798,71.8067,16862.0
2021-05-20 11:05:00,84.87,84.9,84.78,84.89,8126.0,71.8067,71.8321,71.7306,71.8236,8126.0
2021-05-20 11:10:00,84.87,85.13,84.8,84.91,40318.0,71.8067,72.0267,71.7475,71.8406,40318.0
2021-05-20 11:15:00,84.91,84.99,84.87,84.88,7011.0,71.8406,71.9082,71.8067,71.8152,7011.0
2021-05-20 11:20:00,84.84,85.07,84.84,85.03,18415.0,71.7813,71.9759,71.7813,71.9421,18415.0
2021-05-20 11:25:00,85.04,85.13,85.01,85.06,6987.0,71.9506,72.0267,71.9252,71.9675,6987.0
2021-05-20 11:30:00,85.05,85.23,85.03,85.18,8356.0,71.959,72.1113,71.9421,72.069,8356.0
2021-05-20 11:35:00,85.15,85.22,85.05,85.18,9882.0,72.0436,72.1028,71.959,72.069,9882.0
2021-05-20 11:40:00,85.19,85.34,85.1,85.2,46641.0,72.0775,72.2044,72.0013,72.0859,46641.0
2021-05-20 11:45:00,85.15,85.3,85.14,85.26,37922.0,72.0436,72.1705,72.0352,72.1367,37922.0
2021-05-20 11:50:00,85.26,85.27,85.1,85.12,11952.0,72.1367,72.1452,72.0013,72.0182,11952.0
2021-05-20 11:55:00,85.12,85.26,85.06,85.22,15114.0,72.0182,72.1367,71.9675,72.1028,15114.0
2021-05-20 12:00:00,85.23,85.24,85.08,85.09,9776.0,72.1113,72.1198,71.9844,71.9929,9776.0
2021-05-20 12:05:00,85.07,85.08,84.87,84.89,12678.0,71.9759,71.9844,71.8067,71.8236,12678.0
2021-05-20 12:10:00,84.87,84.93,84.81,84.83,10861.0,71.8067,71.8575,71.756,71.7729,10861.0
2021-05-20 12:15:00,84.85,84.85,84.64,84.64,20636.0,71.7898,71.7898,71.6121,71.6121,20636.0
2021-05-20 12:20:00,84.64,84.7,84.5,84.56,26321.0,71.6121,71.6629,71.4937,71.5444,26321.0
2021-05-20 12:25:00,84.55,84.56,84.32,84.4,32733.0,71.536,71.5444,71.3414,71.4091,32733.0
2021-05-20 12:30:00,84.36,84.43,84.15,84.17,79029.0,71.3752,71.4344,71.1975,71.2145,79029.0
2021-05-20 12:35:00,84.16,84.26,84.04,84.04,18972.0,71.206,71.2906,71.1045,71.1045,18972.0
2021-05-20 12:40:00,84.06,84.1,83.96,84.08,20064.0,71.1214,71.1552,71.0368,71.1383,20064.0
2021-05-20 12:45:00,84.07,84.22,84.05,84.07,13248.0,71.1299,71.2568,71.1129,71.1299,13248.0
2021-05-20 12:50:00,84.06,84.33,84.05,84.33,15523.0,71.1214,71.3498,71.1129,71.3498,15523.0
2021-05-20 12:55:00,84.32,84.37,84.23,84.37,19494.0,71.3414,71.3837,71.2652,71.3837,19494.0
2021-05-20 13:00:00,84.35,84.42,84.33,84.41,14693.0,71.3668,71.426,71.3498,71.4175,14693.0
2021-05-20 13:05:00,84.4,84.51,84.35,84.45,10725.0,71.4091,71.5021,71.3668,71.4514,10725.0
2021-05-20 13:10:00,84.44,84.67,84.42,84.56,28449.0,71.4429,71.6375,71.426,71.5444,28449.0
2021-05-20 13:15:00,84.53,84.59,84.37,84.41,12666.0,71.5191,71.5698,71.3837,71.4175,12666.0
2021-05-20 13:20:00,84.39,84.46,84.37,84.43,9087.0,71.4006,71.4598,71.3837,71.4344,9087.0
2021-05-20 13:25:00,84.44,84.53,84.44,84.51,9517.0,71.4429,71.5191,71.4429,71.5021,9517.0
2021-05-20 13:30:00,84.5,84.5,84.25,84.31,13993.0,71.4937,71.4937,71.2822,71.3329,13993.0
2021-05-20 13:35:00,84.3,84.45,84.29,84.38,10668.0,71.3245,71.4514,71.316,71.3921,10668.0
2021-05-20 13:40:00,84.36,84.45,84.31,84.31,13054.0,71.3752,71.4514,71.3329,71.3329,13054.0
2021-05-20 13:45:00,84.31,84.36,84.23,84.36,24222.0,71.3329,71.3752,71.2652,71.3752,24222.0
2021-05-20 13:50:00,84.33,84.4,84.17,84.18,13042.0,71.3498,71.4091,71.2145,71.2229,13042.0
2021-05-20 13:55:00,84.16,84.27,84.13,84.23,8152.0,71.206,71.2991,71.1806,71.2652,8152.0
2021-05-20 14:00:00,84.26,84.3,84.2,84.24,7843.0,71.2906,71.3245,71.2398,71.2737,7843.0
2021-05-20 14:05:00,84.26,84.44,84.26,84.44,15739.0,71.2906,71.4429,71.2906,71.4429,15739.0
2021-05-20 14:10:00,84.42,84.62,84.38,84.6,67576.0,71.426,71.5952,71.3921,71.5783,67576.0
2021-05-20 14:15:00,84.61,84.72,84.5,84.66,15807.0,71.5867,71.6798,71.4937,71.629,15807.0
2021-05-20 14:20:00,84.68,84.78,84.6,84.78,18248.0,71.646,71.7306,71.5783,71.7306,18248.0
2021-05-20 14:25:00,84.78,84.8,84.69,84.75,18548.0,71.7306,71.7475,71.6544,71.7052,18548.0
2021-05-20 14:30:00,84.76,84.78,84.61,84.64,11981.0,71.7137,71.7306,71.5867,71.6121,11981.0
2021-05-20 14:35:00,84.63,84.87,84.63,84.84,39729.0,71.6037,71.8067,71.6037,71.7813,39729.0
2021-05-20 14:40:00,84.85,85.0,84.82,84.85,30753.0,71.7898,71.9167,71.7644,71.7898,30753.0
2021-05-20 14:45:00,84.86,84.91,84.8,84.91,10566.0,71.7983,71.8406,71.7475,71.8406,10566.0
2021-05-20 14:50:00,84.9,84.97,84.87,84.9,8260.0,71.8321,71.8913,71.8067,71.8321,8260.0
2021-05-20 14:55:00,84.92,85.02,84.81,84.83,48674.0,71.849,71.9336,71.756,71.7729,48674.0
2021-05-20 15:00:00,84.82,85.11,84.78,85.02,61784.0,71.7644,72.0098,71.7306,71.9336,61784.0
2021-05-20 15:05:00,85.03,85.05,84.91,85.01,20133.0,71.9421,71.959,71.8406,71.9252,20133.0
2021-05-20 15:10:00,85.0,85.22,85.0,85.17,43853.0,71.9167,72.1028,71.9167,72.0605,43853.0
2021-05-20 15:15:00,85.18,85.26,85.16,85.23,26169.0,72.069,72.1367,72.0521,72.1113,26169.0
2021-05-20 15:20:00,85.21,85.22,85.1,85.22,51827.0,72.0944,72.1028,72.0013,72.1028,51827.0
2021-05-20 15:25:00,85.22,85.34,85.22,85.33,27125.0,72.1028,72.2044,72.1028,72.1959,27125.0
2021-05-20 15:30:00,85.33,85.43,85.27,85.39,40126.0,72.1959,72.2805,72.1452,72.2467,40126.0
2021-05-20 15:35:00,85.41,85.44,85.21,85.22,38854.0,72.2636,72.289,72.0944,72.1028,38854.0
2021-05-20 15:40:00,85.22,85.34,85.13,85.33,25563.0,72.1028,72.2044,72.0267,72.1959,25563.0
2021-05-20 15:45:00,85.34,85.44,85.18,85.18,59583.0,72.2044,72.289,72.069,72.069,59583.0
2021-05-20 15:50:00,85.2,85.32,85.18,85.28,86199.0,72.0859,72.1875,72.069,72.1536,86199.0
2021-05-20 15:55:00,85.28,85.28,84.93,85.09,210506.0,72.1536,72.1536,71.8575,71.9929,210506.0
2021-05-21 09:30:00,85.2,85.45,84.79,85.11,134936.0,72.8556,73.0694,72.505,72.7787,134936.0
2021-05-21 09:35:00,85.11,85.82,84.98,85.81,32512.0,72.7787,73.3858,72.6675,73.3772,32512.0
2021-05-21 09:40:00,85.79,86.05,85.75,85.75,63410.0,73.3601,73.5825,73.3259,73.3259,63410.0
2021-05-21 09:45:00,85.78,85.92,85.58,85.83,24886.0,73.3516,73.4713,73.1806,73.3943,24886.0
2021-05-21 09:50:00,85.8,85.8,85.48,85.65,13199.0,73.3687,73.3687,73.095,73.2404,13199.0
2021-05-21 09:55:00,85.67,85.8,85.6,85.64,7168.0,73.2575,73.3687,73.1977,73.2319,7168.0
2021-05-21 10:00:00,85.66,85.68,85.23,85.27,21183.0,73.249,73.2661,72.8813,72.9155,21183.0
2021-05-21 10:05:00,85.28,85.34,85.07,85.28,39725.0,72.924,72.9753,72.7445,72.924,39725.0
2021-05-21 10:10:00,85.2,85.33,84.96,85.02,46763.0,72.8556,72.9668,72.6504,72.7017,46763.0
2021-05-21 10:15:00,85.01,85.06,84.94,85.01,14393.0,72.6931,72.7359,72.6333,72.6931,14393.0
2021-05-21 10:20:00,84.98,85.2,84.95,85.2,18201.0,72.6675,72.8556,72.6418,72.8556,18201.0
2021-05-21 10:25:00,85.18,85.3,85.1,85.15,10598.0,72.8385,72.9411,72.7701,72.8129,10598.0
2021-05-21 10:30:00,85.17,85.51,85.17,85.45,40702.0,72.83,73.1207,72.83,73.0694,40702.0
2021-05-21 10:35:00,85.44,85.48,85.21,85.34,52032.0,73.0608,73.095,72.8642,72.9753,52032.0
2021-05-21 10:40:00,85.33,85.47,85.27,85.28,64964.0,72.9668,73.0865,72.9155,72.924,64964.0
2021-05-21 10:45:00,85.23,85.28,85.07,85.22,21054.0,72.8813,72.924,72.7445,72.8727,21054.0
2021-05-21 10:50:00,85.22,85.57,85.1,85.44,33974.0,72.8727,73.172,72.7701,73.0608,33974.0
2021-05-21 10:55:00,85.46,85.53,85.35,85.47,12955.0,73.0779,73.1378,72.9839,73.0865,12955.0
2021-05-21 11:00:00,85.47,85.54,85.38,85.51,14077.0,73.0865,73.1464,73.0095,73.1207,14077.0
2021-05-21 11:05:00,85.53,85.58,85.42,85.42,7737.0,73.1378,73.1806,73.0437,73.0437,7737.0
2021-05-21 11:10:00,85.41,85.5,85.21,85.22,10820.0,73.0352,73.1122,72.8642,72.8727,10820.0
2021-05-21 11:15:00,85.24,85.39,85.22,85.34,11221.0,72.8898,73.0181,72.8727,72.9753,11221.0
2021-05-21 11:20:00,85.35,85.35,85.25,85.28,15963.0,72.9839,72.9839,72.8984,72.924,15963.0
2021-05-21 11:25:00,85.3,85.41,85.22,85.3,14359.0,72.9411,73.0352,72.8727,72.9411,14359.0
2021-05-21 11:30:00,85.32,85.34,85.21,85.22,8960.0,72.9582,72.9753,72.8642,72.8727,8960.0
2021-05-21 11:35:00,85.24,85.36,85.22,85.25,9976.0,72.8898,72.9924,72.8727,72.8984,9976.0
2021-05-21 11:40:00,85.22,85.45,85.21,85.32,13325.0,72.8727,73.0694,72.8642,72.9582,13325.0
2021-05-21 11:45:00,85.34,85.54,85.32,85.46,13331.0,72.9753,73.1464,72.9582,73.0779,13331.0
2021-05-21 11:50:00,85.46,85.48,85.36,85.42,6969.0,73.0779,73.095,72.9924,73.0437,6969.0
2021-05-21 11:55:00,85.43,85.48,85.23,85.27,9733.0,73.0523,73.095,72.8813,72.9155,9733.0
2021-05-21 12:00:00,85.26,85.33,85.22,85.25,14046.0,72.9069,72.9668,72.8727,72.8984,14046.0
2021-05-21 12:05:00,85.24,85.27,85.04,85.05,16101.0,72.8898,72.9155,72.7188,72.7274,16101.0
2021-05-21 12:10:00,85.03,85.25,85.02,85.15,12154.0,72.7102,72.8984,72.7017,72.8129,12154.0
2021-05-21 12:15:00,85.14,85.19,85.1,85.14,9694.0,72.8043,72.8471,72.7701,72.8043,9694.0
2021-05-21 12:20:00,85.13,85.14,85.04,85.05,8922.0,72.7958,72.8043,72.7188,72.7274,8922.0
2021-05-21 12:25:00,85.03,85.04,84.93,84.99,11337.0,72.7102,72.7188,72.6247,72.676,11337.0
2021-05-21 12:30:00,84.98,85.0,84.86,84.94,18001.0,72.6675,72.6846,72.5649,72.6333,18001.0
2021-05-21 12:35:00,84.93,84.93,84.69,84.72,27080.0,72.6247,72.6247,72.4195,72.4452,27080.0
2021-05-21 12:40:00,84.72,84.92,84.7,84.87,20079.0,72.4452,72.6162,72.4281,72.5734,20079.0
2021-05-21 12:45:00,84.85,84.87,84.71,84.74,7474.0,72.5563,72.5734,72.4366,72.4623,7474.0
2021-05-21 12:50:00,84.73,84.74,84.63,84.63,10405.0,72.4537,72.4623,72.3682,72.3682,10405.0
2021-05-21 12:55:00,84.65,84.65,84.49,84.6,11730.0,72.3853,72.3853,72.2485,72.3425,11730.0
2021-05-21 13:00:00,84.59,84.63,84.48,84.57,13536.0,72.334,72.3682,72.2399,72.3169,13536.0
2021-05-21 13:05:00,84.58,84.74,84.57,84.69,8035.0,72.3254,72.4623,72.3169,72.4195,8035.0
2021-05-21 13:10:00,84.7,84.7,84.62,84.67,8435.0,72.4281,72.4281,72.3597,72.4024,8435.0
2021-05-21 13:15:00,84.67,84.85,84.67,84.75,11192.0,72.4024,72.5563,72.4024,72.4708,11192.0
2021-05-21 13:20:00,84.77,84.88,84.77,84.82,5842.0,72.4879,72.582,72.4879,72.5307,5842.0
2021-05-21 13:25:00,84.83,84.83,84.69,84.71,9975.0,72.5392,72.5392,72.4195,72.4366,9975.0
2021-05-21 13:30:00,84.73,84.75,84.66,84.75,5582.0,72.4537,72.4708,72.3939,72.4708,5582.0
2021-05-21 13:35:00,84.74,84.82,84.72,84.74,7957.0,72.4623,72.5307,72.4452,72.4623,7957.0
2021-05-21 13:40:00,84.73,84.75,84.6,84.62,8297.0,72.4537,72.4708,72.3425,72.3597,8297.0
2021-05-21 13:45:00,84.64,84.69,84.56,84.6,13684.0,72.3768,72.4195,72.3083,72.3425,13684.0
2021-05-21 13:50:00,84.63,84.65,84.54,84.62,6124.0,72.3682,72.3853,72.2912,72.3597,6124.0
2021-05-21 13:55:00,84.65,84.69,84.62,84.66,6725.0,72.3853,72.4195,72.3597,72.3939,6725.0
2021-05-21 14:00:00,84.67,84.7,84.56,84.62,8731.0,72.4024,72.4281,72.3083,72.3597,8731.0
2021-05-21 14:05:00,84.63,84.77,84.63,84.72,12322.0,72.3682,72.4879,72.3682,72.4452,12322.0
2021-05-21 14:10:00,84.69,84.75,84.68,84.73,3999.0,72.4195,72.4708,72.411,72.4537,3999.0
2021-05-21 14:15:00,84.7,84.75,84.69,84.7,8315.0,72.4281,72.4708,72.4195,72.4281,8315.0
2021-05-21 14:20:00,84.68,84.73,84.61,84.73,18902.0,72.411,72.4537,72.3511,72.4537,18902.0
2021-05-21 14:25:00,84.74,84.77,84.58,84.61,9463.0,72.4623,72.4879,72.3254,72.3511,9463.0
2021-05-21 14:30:00,84.62,84.67,84.59,84.65,6949.0,72.3597,72.4024,72.334,72.3853,6949.0
2021-05-21 14:35:00,84.64,84.73,84.6,84.62,11204.0,72.3768,72.4537,72.3425,72.3597,11204.0
2021-05-21 14:40:00,84.62,84.62,84.51,84.53,7134.0,72.3597,72.3597,72.2656,72.2827,7134.0
2021-05-21 14:45:00,84.53,84.6,84.53,84.57,5345.0,72.2827,72.3425,72.2827,72.3169,5345.0
2021-05-21 14:50:00,84.56,84.62,84.53,84.61,8069.0,72.3083,72.3597,72.2827,72.3511,8069.0
2021-05-21 14:55:00,84.62,84.79,84.62,84.74,12515.0,72.3597,72.505,72.3597,72.4623,12515.0
2021-05-21 15:00:00,84.74,84.74,84.62,84.71,18472.0,72.4623,72.4623,72.3597,72.4366,18472.0
2021-05-21 15:05:00,84.71,84.75,84.64,84.7,11717.0,72.4366,72.4708,72.3768,72.4281,11717.0
2021-05-21 15:10:00,84.68,84.82,84.68,84.73,10780.0,72.411,72.5307,72.411,72.4537,10780.0
2021-05-21 15:15:00,84.75,84.82,84.72,84.75,14241.0,72.4708,72.5307,72.4452,72.4708,14241.0
2021-05-21 15:20:00,84.76,84.88,84.75,84.81,47090.0,72.4794,72.582,72.4708,72.5221,47090.0
2021-05-21 15:25:00,84.81,84.81,84.71,84.77,16820.0,72.5221,72.5221,72.4366,72.4879,16820.0
2021-05-21 15:30:00,84.77,84.8,84.67,84.73,25443.0,72.4879,72.5136,72.4024,72.4537,25443.0
2021-05-21 15:35:00,84.73,84.82,84.65,84.7,21827.0,72.4537,72.5307,72.3853,72.4281,21827.0
2021-05-21 15:40:00,84.71,84.73,84.58,84.58,23933.0,72.4366,72.4537,72.3254,72.3254,23933.0
2021-05-21 15:45:00,84.59,84.69,84.53,84.63,25531.0,72.334,72.4195,72.2827,72.3682,25531.0
2021-05-21 15:50:00,84.65,84.69,84.54,84.62,65762.0,72.3853,72.4195,72.2912,72.3597,65762.0
2021-05-21 15:55:00,84.63,84.64,84.23,84.27,151220.0,72.3682,72.3768,72.0262,72.0604,151220.0
2021-05-24 09:30:00,85.0,85.01,84.66,84.93,37990.0,72.6846,72.6931,72.3939,72.6247,37990.0
2021-05-24 09:35:00,84.89,84.89,84.25,84.3,13273.0,72.5905,72.5905,72.0433,72.086,13273.0
2021-05-24 09:40:00,84.3,84.77,84.21,84.7,7020.0,72.086,72.4879,72.0091,72.4281,7020.0
2021-05-24 09:45:00,84.62,84.98,84.56,84.89,12883.0,72.3597,72.6675,72.3083,72.5905,12883.0
2021-05-24 09:50:00,84.87,85.12,84.79,85.12,10546.0,72.5734,72.7872,72.505,72.7872,10546.0
2021-05-24 09:55:00,85.11,85.22,84.95,84.95,10194.0,72.7787,72.8727,72.6418,72.6418,10194.0
2021-05-24 10:00:00,84.99,85.14,84.89,84.96,9742.0,72.676,72.8043,72.5905,72.6504,9742.0
2021-05-24 10:05:00,84.97,85.0,84.71,84.88,11620.0,72.6589,72.6846,72.4366,72.582,11620.0
2021-05-24 10:10:00,84.9,84.92,84.64,84.78,14444.0,72.5991,72.6162,72.3768,72.4965,14444.0
2021-05-24 10:15:00,84.74,84.94,84.74,84.94,14804.0,72.4623,72.6333,72.4623,72.6333,14804.0
2021-05-24 10:20:00,84.98,85.14,84.91,84.95,13710.0,72.6675,72.8043,72.6076,72.6418,13710.0
2021-05-24 10:25:00,84.95,85.03,84.88,84.97,9280.0,72.6418,72.7102,72.582,72.6589,9280.0
2021-05-24 10:30:00,84.95,85.0,84.84,84.92,15046.0,72.6418,72.6846,72.5478,72.6162,15046.0
2021-05-24 10:35:00,84.92,85.03,84.84,85.02,26518.0,72.6162,72.7102,72.5478,72.7017,26518.0
2021-05-24 10:40:00,85.0,85.02,84.89,84.89,7555.0,72.6846,72.7017,72.5905,72.5905,7555.0
2021-05-24 10:45:00,84.9,84.97,84.8,84.92,16553.0,72.5991,72.6589,72.5136,72.6162,16553.0
2021-05-24 10:50:00,84.93,85.09,84.93,85.05,13082.0,72.6247,72.7616,72.6247,72.7274,13082.0
2021-05-24 10:55:00,85.04,85.04,84.79,84.84,4563.0,72.7188,72.7188,72.505,72.5478,4563.0
2021-05-24 11:00:00,84.89,85.02,84.88,84.91,6128.0,72.5905,72.7017,72.582,72.6076,6128.0
2021-05-24 11:05:00,84.93,84.97,84.8,84.97,4905.0,72.6247,72.6589,72.5136,72.6589,4905.0
2021-05-24 11:10:00,84.94,85.0,84.86,84.95,4516.0,72.6333,72.6846,72.5649,72.6418,4516.0
2021-05-24 11:15:00,84.96,85.0,84.8,84.98,12711.0,72.6504,72.6846,72.5136,72.6675,12711.0
2021-05-24 11:20:00,85.03,85.04,84.96,84.96,5655.0,72.7102,72.7188,72.6504,72.6504,5655.0
2021-05-24 11:25:00,85.0,85.11,84.94,85.07,28478.0,72.6846,72.7787,72.6333,72.7445,28478.0
2021-05-24 11:30:00,85.07,85.14,84.97,84.97,11694.0,72.7445,72.8043,72.6589,72.6589,11694.0
2021-05-24 11:35:00,85.01,85.02,84.93,84.98,4700.0,72.6931,72.7017,72.6247,72.6675,4700.0
2021-05-24 11:40:00,85.02,85.02,84.92,84.92,4571.0,72.7017,72.7017,72.6162,72.6162,4571.0
2021-05-24 11:45:00,84.94,85.0,84.92,84.99,9292.0,72.6333,72.6846,72.6162,72.676,9292.0
2021-05-24 11:50:00,84.98,85.01,84.81,84.88,15644.0,72.6675,72.6931,72.5221,72.582,15644.0
2021-05-24 11:55:00,84.91,84.92,84.76,84.77,3757.0,72.6076,72.6162,72.4794,72.4879,3757.0
2021-05-24 12:00:00,84.79,84.91,84.75,84.77,7539.0,72.505,72.6076,72.4708,72.4879,7539.0
2021-05-24 12:05:00,84.73,84.75,84.55,84.57,6549.0,72.4537,72.4708,72.2998,72.3169,6549.0
2021-05-24 12:10:00,84.6,84.67,84.57,84.63,18109.0,72.3425,72.4024,72.3169,72.3682,18109.0
2021-05-24 12:15:00,84.73,84.84,84.72,84.79,5358.0,72.4537,72.5478,72.4452,72.505,5358.0
2021-05-24 12:20:00,84.8,84.8,84.72,84.73,2450.0,72.5136,72.5136,72.4452,72.4537,2450.0
2021-05-24 12:25:00,84.71,84.71,84.6,84.63,3855.0,72.4366,72.4366,72.3425,72.3682,3855.0
2021-05-24 12:30:00,84.64,84.66,84.59,84.63,10783.0,72.3768,72.3939,72.334,72.3682,10783.0
2021-05-24 12:35:00,84.63,84.84,84.63,84.84,7695.0,72.3682,72.5478,72.3682,72.5478,7695.0
2021-05-24 12:40:00,84.85,84.93,84.81,84.91,4415.0,72.5563,72.6247,72.5221,72.6076,4415.0
2021-05-24 12:45:00,84.91,85.02,84.9,85.0,8957.0,72.6076,72.7017,72.5991,72.6846,8957.0
2021-05-24 12:50:00,85.01,85.06,84.98,85.02,15221.0,72.6931,72.7359,72.6675,72.7017,15221.0
2021-05-24 12:55:00,85.01,85.05,84.91,84.98,4202.0,72.6931,72.7274,72.6076,72.6675,4202.0
2021-05-24 13:00:00,85.0,85.02,84.91,84.95,6178.0,72.6846,72.7017,72.6076,72.6418,6178.0
2021-05-24 13:05:00,84.96,85.02,84.91,84.98,7251.0,72.6504,72.7017,72.6076,72.6675,7251.0
2021-05-24 13:10:00,84.99,85.04,84.99,85.0,6005.0,72.676,72.7188,72.676,72.6846,6005.0
2021-05-24 13:15:00,84.99,85.04,84.99,85.02,7452.0,72.676,72.7188,72.676,72.7017,7452.0
2021-05-24 13:20:00,85.02,85.02,84.95,84.98,3615.0,72.7017,72.7017,72.6418,72.6675,3615.0
2021-05-24 13:25:00,84.99,85.03,84.95,85.01,9548.0,72.676,72.7102,72.6418,72.6931,9548.0
2021-05-24 13:30:00,85.01,85.14,85.0,85.1,19554.0,72.6931,72.8043,72.6846,72.7701,19554.0
2021-05-24 13:35:00,85.11,85.18,85.07,85.17,7405.0,72.7787,72.8385,72.7445,72.83,7405.0
2021-05-24 13:40:00,85.15,85.31,85.13,85.29,17699.0,72.8129,72.9497,72.7958,72.9326,17699.0
2021-05-24 13:45:00,85.3,85.37,85.29,85.37,8402.0,72.9411,73.001,72.9326,73.001,8402.0
2021-05-24 13:50:00,85.37,85.44,85.33,85.42,10735.0,73.001,73.0608,72.9668,73.0437,10735.0
2021-05-24 13:55:00,85.42,85.47,85.39,85.42,5772.0,73.0437,73.0865,73.0181,73.0437,5772.0
2021-05-24 14:00:00,85.42,85.54,85.42,85.47,9946.0,73.0437,73.1464,73.0437,73.0865,9946.0
2021-05-24 14:05:00,85.44,85.45,85.37,85.4,8151.0,73.0608,73.0694,73.001,73.0266,8151.0
2021-05-24 14:10:00,85.38,85.49,85.36,85.45,6854.0,73.0095,73.1036,72.9924,73.0694,6854.0
2021-05-24 14:15:00,85.45,85.52,85.45,85.46,2919.0,73.0694,73.1293,73.0694,73.0779,2919.0
2021-05-24 14:20:00,85.51,85.52,85.45,85.52,5838.0,73.1207,73.1293,73.0694,73.1293,5838.0
2021-05-24 14:25:00,85.51,85.53,85.47,85.52,5102.0,73.1207,73.1378,73.0865,73.1293,5102.0
2021-05-24 14:30:00,85.54,85.54,85.47,85.53,4329.0,73.1464,73.1464,73.0865,73.1378,4329.0
2021-05-24 14:35:00,85.53,85.54,85.41,85.43,4633.0,73.1378,73.1464,73.0352,73.0523,4633.0
2021-05-24 14:40:00,85.44,85.49,85.41,85.41,7204.0,73.0608,73.1036,73.0352,73.0352,7204.0
2021-05-24 14:45:00,85.44,85.57,85.43,85.56,8951.0,73.0608,73.172,73.0523,73.1635,8951.0
2021-05-24 14:50:00,85.55,85.6,85.49,85.49,14043.0,73.1549,73.1977,73.1036,73.1036,14043.0
2021-05-24 14:55:00,85.51,85.55,85.46,85.51,6487.0,73.1207,73.1549,73.0779,73.1207,6487.0
2021-05-24 15:00:00,85.54,85.61,85.52,85.61,10811.0,73.1464,73.2062,73.1293,73.2062,10811.0
2021-05-24 15:05:00,85.62,85.68,85.58,85.61,8252.0,73.2148,73.2661,73.1806,73.2062,8252.0
2021-05-24 15:10:00,85.6,85.64,85.57,85.6,14475.0,73.1977,73.2319,73.172,73.1977,14475.0
2021-05-24 15:15:00,85.61,85.63,85.53,85.54,25482.0,73.2062,73.2233,73.1378,73.1464,25482.0
2021-05-24 15:20:00,85.52,85.54,85.47,85.48,8167.0,73.1293,73.1464,73.0865,73.095,8167.0
2021-05-24 15:25:00,85.51,85.6,85.5,85.56,10739.0,73.1207,73.1977,73.1122,73.1635,10739.0
2021-05-24 15:30:00,85.56,85.63,85.48,85.5,24406.0,73.1635,73.2233,73.095,73.1122,24406.0
2021-05-24 15:35:00,85.48,85.6,85.48,85.6,23300.0,73.095,73.1977,73.095,73.1977,23300.0
2021-05-24 15:40:00,85.59,85.64,85.54,85.64,35749.0,73.1891,73.2319,73.1464,73.2319,35749.0
2021-05-24 15:45:00,85.64,85.64,85.55,85.62,46285.0,73.2319,73.2319,73.1549,73.2148,46285.0
2021-05-24 15:50:00,85.62,85.67,85.45,85.63,49918.0,73.2148,73.2575,73.0694,73.2233,49918.0
2021-05-24 15:55:00,85.63,85.64,85.46,85.54,91016.0,73.2233,73.2319,73.0779,73.1464,91016.0
2021-05-25 09:30:00,85.03,85.32,84.37,84.63,60459.0,72.7102,72.9582,72.1459,72.3682,60459.0
2021-05-25 09:35:00,84.66,84.94,84.64,84.78,18162.0,72.3939,72.6333,72.3768,72.4965,18162.0
2021-05-25 09:40:00,84.77,85.14,84.77,84.78,16291.0,72.4879,72.8043,72.4879,72.4965,16291.0
2021-05-25 09:45:00,84.79,84.89,84.38,84.38,29227.0,72.505,72.5905,72.1544,72.1544,29227.0
2021-05-25 09:50:00,84.44,84.55,84.31,84.55,18710.0,72.2057,72.2998,72.0946,72.2998,18710.0
2021-05-25 09:55:00,84.55,84.67,84.31,84.51,9021.0,72.2998,72.4024,72.0946,72.2656,9021.0
2021-05-25 10:00:00,84.55,84.84,84.5,84.82,14928.0,72.2998,72.5478,72.257,72.5307,14928.0
2021-05-25 10:05:00,84.83,84.83,84.57,84.63,8493.0,72.5392,72.5392,72.3169,72.3682,8493.0
2021-05-25 10:10:00,84.62,84.67,84.49,84.63,5892.0,72.3597,72.4024,72.2485,72.3682,5892.0
2021-05-25 10:15:00,84.65,84.82,84.65,84.74,7626.0,72.3853,72.5307,72.3853,72.4623,7626.0
2021-05-25 10:20:00,84.73,84.73,84.53,84.58,6558.0,72.4537,72.4537,72.2827,72.3254,6558.0
2021-05-25 10:25:00,84.64,84.75,84.58,84.59,6042.0,72.3768,72.4708,72.3254,72.334,6042.0
2021-05-25 10:30:00,84.66,84.8,84.55,84.55,10994.0,72.3939,72.5136,72.2998,72.2998,10994.0
2021-05-25 10:35:00,84.56,84.69,84.52,84.62,5800.0,72.3083,72.4195,72.2741,72.3597,5800.0
2021-05-25 10:40:00,84.63,84.63,84.4,84.4,15432.0,72.3682,72.3682,72.1715,72.1715,15432.0
2021-05-25 10:45:00,84.43,84.49,84.41,84.48,7240.0,72.1972,72.2485,72.1801,72.2399,7240.0
2021-05-25 10:50:00,84.48,84.49,84.23,84.3,15737.0,72.2399,72.2485,72.0262,72.086,15737.0
2021-05-25 10:55:00,84.26,84.27,84.0,84.05,15737.0,72.0518,72.0604,71.8295,71.8722,15737.0
2021-05-25 11:00:00,84.04,84.11,83.94,83.94,25999.0,71.8637,71.9235,71.7782,71.7782,25999.0
2021-05-25 11:05:00,83.96,84.12,83.92,84.08,12527.0,71.7953,71.9321,71.7611,71.8979,12527.0
2021-05-25 11:10:00,84.09,84.2,84.03,84.03,13113.0,71.9064,72.0005,71.8551,71.8551,13113.0
2021-05-25 11:15:00,84.06,84.06,83.75,83.83,17971.0,71.8808,71.8808,71.6157,71.6841,17971.0
2021-05-25 11:20:00,83.81,83.82,83.59,83.68,21236.0,71.667,71.6756,71.4789,71.5558,21236.0
2021-05-25 11:25:00,83.67,83.68,83.58,83.65,12972.0,71.5473,71.5558,71.4703,71.5302,12972.0
2021-05-25 11:30:00,83.64,83.8,83.58,83.58,16980.0,71.5216,71.6585,71.4703,71.4703,16980.0
2021-05-25 11:35:00,83.62,83.87,83.62,83.86,13997.0,71.5045,71.7183,71.5045,71.7098,13997.0
2021-05-25 11:40:00,83.84,83.99,83.78,83.97,17656.0,71.6927,71.8209,71.6414,71.8038,17656.0
2021-05-25 11:45:00,83.98,84.09,83.93,84.06,11696.0,71.8124,71.9064,71.7696,71.8808,11696.0
2021-05-25 11:50:00,84.05,84.08,83.98,83.98,5633.0,71.8722,71.8979,71.8124,71.8124,5633.0
2021-05-25 11:55:00,84.0,84.0,83.85,84.0,7630.0,71.8295,71.8295,71.7012,71.8295,7630.0
2021-05-25 12:00:00,83.98,84.04,83.91,83.93,13158.0,71.8124,71.8637,71.7525,71.7696,13158.0
2021-05-25 12:05:00,83.9,84.13,83.87,84.11,22430.0,71.744,71.9406,71.7183,71.9235,22430.0
2021-05-25 12:10:00,84.12,84.19,84.06,84.06,14470.0,71.9321,71.992,71.8808,71.8808,14470.0
2021-05-25 12:15:00,84.09,84.1,83.9,83.91,13407.0,71.9064,71.915,71.744,71.7525,13407.0
2021-05-25 12:20:00,83.92,84.01,83.91,83.95,8075.0,71.7611,71.838,71.7525,71.7867,8075.0
2021-05-25 12:25:00,83.94,83.99,83.93,83.99,5004.0,71.7782,71.8209,71.7696,71.8209,5004.0
2021-05-25 12:30:00,83.99,84.02,83.92,84.01,41109.0,71.8209,71.8466,71.7611,71.838,41109.0
2021-05-25 12:35:00,84.0,84.01,83.9,83.9,8588.0,71.8295,71.838,71.744,71.744,8588.0
2021-05-25 12:40:00,83.91,83.98,83.87,83.95,15156.0,71.7525,71.8124,71.7183,71.7867,15156.0
2021-05-25 12:45:00,83.92,83.96,83.86,83.93,7754.0,71.7611,71.7953,71.7098,71.7696,7754.0
2021-05-25 12:50:00,83.92,83.94,83.85,83.87,15227.0,71.7611,71.7782,71.7012,71.7183,15227.0
2021-05-25 12:55:00,83.85,83.91,83.8,83.82,15172.0,71.7012,71.7525,71.6585,71.6756,15172.0
2021-05-25 13:00:00,83.82,83.86,83.73,83.73,18008.0,71.6756,71.7098,71.5986,71.5986,18008.0
2021-05-25 13:05:00,83.73,83.73,83.57,83.72,15528.0,71.5986,71.5986,71.4618,71.5901,15528.0
2021-05-25 13:10:00,83.73,83.79,83.71,83.79,14395.0,71.5986,71.6499,71.5815,71.6499,14395.0
2021-05-25 13:15:00,83.76,83.77,83.65,83.66,17612.0,71.6243,71.6328,71.5302,71.5387,17612.0
2021-05-25 13:20:00,83.67,83.81,83.66,83.8,8843.0,71.5473,71.667,71.5387,71.6585,8843.0
2021-05-25 13:25:00,83.76,83.81,83.69,83.74,10321.0,71.6243,71.667,71.5644,71.6072,10321.0
2021-05-25 13:30:00,83.75,83.75,83.65,83.65,9230.0,71.6157,71.6157,71.5302,71.5302,9230.0
2021-05-25 13:35:00,83.61,83.65,83.52,83.56,16642.0,71.496,71.5302,71.419,71.4532,16642.0
2021-05-25 13:40:00,83.53,83.57,83.48,83.52,20612.0,71.4276,71.4618,71.3848,71.419,20612.0
2021-05-25 13:45:00,83.51,83.57,83.43,83.48,26785.0,71.4105,71.4618,71.3421,71.3848,26785.0
2021-05-25 13:50:00,83.46,83.46,83.32,83.4,32982.0,71.3677,71.3677,71.248,71.3164,32982.0
2021-05-25 13:55:00,83.41,83.52,83.41,83.49,18726.0,71.325,71.419,71.325,71.3934,18726.0
2021-05-25 14:00:00,83.49,83.54,83.34,83.37,24606.0,71.3934,71.4361,71.2651,71.2908,24606.0
2021-05-25 14:05:00,83.36,83.5,83.36,83.42,31936.0,71.2822,71.4019,71.2822,71.3335,31936.0
2021-05-25 14:10:00,83.42,83.51,83.38,83.51,23231.0,71.3335,71.4105,71.2993,71.4105,23231.0
2021-05-25 14:15:00,83.52,83.58,83.44,83.44,23115.0,71.419,71.4703,71.3506,71.3506,23115.0
2021-05-25 14:20:00,83.45,83.47,83.34,83.39,10561.0,71.3592,71.3763,71.2651,71.3079,10561.0
2021-05-25 14:25:00,83.39,83.45,83.32,83.39,24023.0,71.3079,71.3592,71.248,71.3079,24023.0
2021-05-25 14:30:00,83.39,83.47,83.36,83.44,16069.0,71.3079,71.3763,71.2822,71.3506,16069.0
2021-05-25 14:35:00,83.41,83.48,83.4,83.46,7232.0,71.325,71.3848,71.3164,71.3677,7232.0
2021-05-25 14:40:00,83.47,83.52,83.38,83.51,36053.0,71.3763,71.419,71.2993,71.4105,36053.0
2021-05-25 14:45:00,83.52,83.55,83.44,83.46,51950.0,71.419,71.4447,71.3506,71.3677,51950.0
2021-05-25 14:50:00,83.46,83.55,83.42,83.51,13664.0,71.3677,71.4447,71.3335,71.4105,13664.0
2021-05-25 14:55:00,83.51,83.59,83.47,83.48,13231.0,71.4105,71.4789,71.3763,71.3848,13231.0
2021-05-25 15:00:00,83.48,83.62,83.46,83.52,32698.0,71.3848,71.5045,71.3677,71.419,32698.0
2021-05-25 15:05:00,83.5,83.62,83.49,83.57,27811.0,71.4019,71.5045,71.3934,71.4618,27811.0
2021-05-25 15:10:00,83.57,83.65,83.5,83.6,23820.0,71.4618,71.5302,71.4019,71.4874,23820.0
2021-05-25 15:15:00,83.61,83.64,83.56,83.57,21615.0,71.496,71.5216,71.4532,71.4618,21615.0
2021-05-25 15:20:00,83.55,83.75,83.55,83.66,23332.0,71.4447,71.6157,71.4447,71.5387,23332.0
2021-05-25 15:25:00,83.67,83.71,83.53,83.55,10012.0,71.5473,71.5815,71.4276,71.4447,10012.0
2021-05-25 15:30:00,83.55,83.56,83.43,83.45,23682.0,71.4447,71.4532,71.3421,71.3592,23682.0
2021-05-25 15:35:00,83.45,83.45,83.29,83.29,50815.0,71.3592,71.3592,71.2224,71.2224,50815.0
2021-05-25 15:40:00,83.28,83.45,83.27,83.45,56580.0,71.2138,71.3592,71.2052,71.3592,56580.0
2021-05-25 15:45:00,83.44,83.46,83.23,83.27,29478.0,71.3506,71.3677,71.171,71.2052,29478.0
2021-05-25 15:50:00,83.26,83.34,83.13,83.28,44482.0,71.1967,71.2651,71.0855,71.2138,44482.0
2021-05-25 15:55:00,83.28,83.39,83.16,83.23,99758.0,71.2138,71.3079,71.1112,71.171,99758.0
2021-05-26 09:30:00,83.61,83.9,83.3,83.75,50814.0,71.496,71.744,71.2309,71.6157,50814.0
2021-05-26 09:35:00,83.77,83.83,83.44,83.72,11677.0,71.6328,71.6841,71.3506,71.5901,11677.0
2021-05-26 09:40:00,83.62,83.71,83.49,83.5,7556.0,71.5045,71.5815,71.3934,71.4019,7556.0
2021-05-26 09:45:00,83.52,83.53,83.09,83.15,4916.0,71.419,71.4276,71.0513,71.1026,4916.0
2021-05-26 09:50:00,83.18,83.36,83.07,83.34,4532.0,71.1283,71.2822,71.0342,71.2651,4532.0
2021-05-26 09:55:00,83.45,83.59,83.29,83.29,9653.0,71.3592,71.4789,71.2224,71.2224,9653.0
2021-05-26 10:00:00,83.28,83.64,83.28,83.62,11390.0,71.2138,71.5216,71.2138,71.5045,11390.0
2021-05-26 10:05:00,83.64,83.69,83.26,83.34,27461.0,71.5216,71.5644,71.1967,71.2651,27461.0
2021-05-26 10:10:00,83.42,83.51,83.25,83.35,16405.0,71.3335,71.4105,71.1881,71.2737,16405.0
2021-05-26 10:15:00,83.38,83.57,83.36,83.49,12644.0,71.2993,71.4618,71.2822,71.3934,12644.0
2021-05-26 10:20:00,83.49,83.49,83.34,83.34,21939.0,71.3934,71.3934,71.2651,71.2651,21939.0
2021-05-26 10:25:00,83.35,83.37,83.05,83.07,26099.0,71.2737,71.2908,71.0171,71.0342,26099.0
2021-05-26 10:30:00,83.09,83.57,83.08,83.51,20260.0,71.0513,71.4618,71.0428,71.4105,20260.0
2021-05-26 10:35:00,83.54,83.69,83.48,83.69,13095.0,71.4361,71.5644,71.3848,71.5644,13095.0
2021-05-26 10:40:00,83.69,83.75,83.65,83.75,17303.0,71.5644,71.6157,71.5302,71.6157,17303.0
2021-05-26 10:45:00,83.74,83.93,83.74,83.81,18769.0,71.6072,71.7696,71.6072,71.667,18769.0
2021-05-26 10:50:00,83.78,83.78,83.49,83.51,17820.0,71.6414,71.6414,71.3934,71.4105,17820.0
2021-05-26 10:55:00,83.5,83.61,83.46,83.61,11553.0,71.4019,71.496,71.3677,71.496,11553.0
2021-05-26 11:00:00,83.61,83.7,83.41,83.44,13332.0,71.496,71.5729,71.325,71.3506,13332.0
2021-05-26 11:05:00,83.46,83.61,83.45,83.61,11331.0,71.3677,71.496,71.3592,71.496,11331.0
2021-05-26 11:10:00,83.64,83.66,83.52,83.6,11475.0,71.5216,71.5387,71.419,71.4874,11475.0
2021-05-26 11:15:00,83.61,83.61,83.49,83.55,10023.0,71.496,71.496,71.3934,71.4447,10023.0
2021-05-26 11:20:00,83.6,83.67,83.52,83.55,7464.0,71.4874,71.5473,71.419,71.4447,7464.0
2021-05-26 11:25:00,83.55,83.58,83.49,83.58,6011.0,71.4447,71.4703,71.3934,71.4703,6011.0
2021-05-26 11:30:00,83.54,83.59,83.41,83.57,13379.0,71.4361,71.4789,71.325,71.4618,13379.0
2021-05-26 11:35:00,83.58,83.68,83.57,83.62,11300.0,71.4703,71.5558,71.4618,71.5045,11300.0
2021-05-26 11:40:00,83.63,83.65,83.48,83.56,11599.0,71.5131,71.5302,71.3848,71.4532,11599.0
2021-05-26 11:45:00,83.56,83.72,83.56,83.71,12287.0,71.4532,71.5901,71.4532,71.5815,12287.0
2021-05-26 11:50:00,83.73,83.74,83.67,83.67,9308.0,71.5986,71.6072,71.5473,71.5473,9308.0
2021-05-26 11:55:00,83.66,83.75,83.65,83.69,20443.0,71.5387,71.6157,71.5302,71.5644,20443.0
2021-05-26 12:00:00,83.71,83.72,83.6,83.64,11421.0,71.5815,71.5901,71.4874,71.5216,11421.0
2021-05-26 12:05:00,83.62,83.65,83.59,83.62,4750.0,71.5045,71.5302,71.4789,71.5045,4750.0
2021-05-26 12:10:00,83.55,83.63,83.52,83.53,13030.0,71.4447,71.5131,71.419,71.4276,13030.0
2021-05-26 12:15:00,83.53,83.66,83.53,83.63,11300.0,71.4276,71.5387,71.4276,71.5131,11300.0
2021-05-26 12:20:00,83.57,83.64,83.55,83.56,11143.0,71.4618,71.5216,71.4447,71.4532,11143.0
2021-05-26 12:25:00,83.53,83.67,83.51,83.66,8501.0,71.4276,71.5473,71.4105,71.5387,8501.0
2021-05-26 12:30:00,83.67,83.7,83.55,83.62,15196.0,71.5473,71.5729,71.4447,71.5045,15196.0
2021-05-26 12:35:00,83.62,83.67,83.55,83.64,23870.0,71.5045,71.5473,71.4447,71.5216,23870.0
2021-05-26 12:40:00,83.64,83.69,83.61,83.64,7126.0,71.5216,71.5644,71.496,71.5216,7126.0
2021-05-26 12:45:00,83.64,83.68,83.62,83.64,4582.0,71.5216,71.5558,71.5045,71.5216,4582.0
2021-05-26 12:50:00,83.64,83.68,83.61,83.67,11926.0,71.5216,71.5558,71.496,71.5473,11926.0
2021-05-26 12:55:00,83.69,83.77,83.63,83.73,27988.0,71.5644,71.6328,71.5131,71.5986,27988.0
2021-05-26 13:00:00,83.74,83.79,83.68,83.7,19859.0,71.6072,71.6499,71.5558,71.5729,19859.0
2021-05-26 13:05:00,83.7,83.78,83.61,83.66,12177.0,71.5729,71.6414,71.496,71.5387,12177.0
2021-05-26 13:10:00,83.66,83.72,83.65,83.72,6318.0,71.5387,71.5901,71.5302,71.5901,6318.0
2021-05-26 13:15:00,83.72,83.72,83.6,83.67,11249.0,71.5901,71.5901,71.4874,71.5473,11249.0
2021-05-26 13:20:00,83.66,83.77,83.66,83.75,7085.0,71.5387,71.6328,71.5387,71.6157,7085.0
2021-05-26 13:25:00,83.74,83.76,83.62,83.64,5082.0,71.6072,71.6243,71.5045,71.5216,5082.0
2021-05-26 13:30:00,83.61,83.63,83.44,83.46,7579.0,71.496,71.5131,71.3506,71.3677,7579.0
2021-05-26 13:35:00,83.44,83.44,83.3,83.35,10005.0,71.3506,71.3506,71.2309,71.2737,10005.0
2021-05-26 13:40:00,83.31,83.37,83.2,83.21,11940.0,71.2395,71.2908,71.1454,71.1539,11940.0
2021-05-26 13:45:00,83.23,83.29,83.17,83.29,11318.0,71.171,71.2224,71.1197,71.2224,11318.0
2021-05-26 13:50:00,83.28,83.42,83.27,83.39,22516.0,71.2138,71.3335,71.2052,71.3079,22516.0
2021-05-26 13:55:00,83.42,83.53,83.36,83.44,21577.0,71.3335,71.4276,71.2822,71.3506,21577.0
2021-05-26 14:00:00,83.46,83.46,83.24,83.28,12161.0,71.3677,71.3677,71.1796,71.2138,12161.0
2021-05-26 14:05:00,83.29,83.33,83.19,83.22,9708.0,71.2224,71.2566,71.1368,71.1625,9708.0
2021-05-26 14:10:00,83.23,83.29,83.2,83.27,12149.0,71.171,71.2224,71.1454,71.2052,12149.0
2021-05-26 14:15:00,83.27,83.32,83.23,83.25,19792.0,71.2052,71.248,71.171,71.1881,19792.0
2021-05-26 14:20:00,83.25,83.33,83.23,83.28,16933.0,71.1881,71.2566,71.171,71.2138,16933.0
2021-05-26 14:25:00,83.27,83.28,83.14,83.19,13020.0,71.2052,71.2138,71.0941,71.1368,13020.0
2021-05-26 14:30:00,83.2,83.3,83.2,83.27,11390.0,71.1454,71.2309,71.1454,71.2052,11390.0
2021-05-26 14:35:00,83.28,83.35,83.25,83.35,14860.0,71.2138,71.2737,71.1881,71.2737,14860.0
2021-05-26 14:40:00,83.34,83.38,83.3,83.3,13192.0,71.2651,71.2993,71.2309,71.2309,13192.0
2021-05-26 14:45:00,83.31,83.38,83.31,83.36,10689.0,71.2395,71.2993,71.2395,71.2822,10689.0
2021-05-26 14:50:00,83.38,83.38,83.22,83.24,18092.0,71.2993,71.2993,71.1625,71.1796,18092.0
2021-05-26 14:55:00,83.25,83.35,83.24,83.34,17149.0,71.1881,71.2737,71.1796,71.2651,17149.0
2021-05-26 15:00:00,83.35,83.4,83.31,83.34,14634.0,71.2737,71.3164,71.2395,71.2651,14634.0
2021-05-26 15:05:00,83.33,83.36,83.3,83.32,11129.0,71.2566,71.2822,71.2309,71.248,11129.0
2021-05-26 15:10:00,83.33,83.46,83.3,83.39,32662.0,71.2566,71.3677,71.2309,71.3079,32662.0
2021-05-26 15:15:00,83.4,83.41,83.33,83.39,9104.0,71.3164,71.325,71.2566,71.3079,9104.0
2021-05-26 15:20:00,83.39,83.42,83.37,83.4,14911.0,71.3079,71.3335,71.2908,71.3164,14911.0
2021-05-26 15:25:00,83.4,83.44,83.32,83.39,15943.0,71.3164,71.3506,71.248,71.3079,15943.0
2021-05-26 15:30:00,83.38,83.47,83.37,83.45,29051.0,71.2993,71.3763,71.2908,71.3592,29051.0
2021-05-26 15:35:00,83.44,83.48,83.4,83.42,26588.0,71.3506,71.3848,71.3164,71.3335,26588.0
2021-05-26 15:40:00,83.42,83.56,83.39,83.39,27319.0,71.3335,71.4532,71.3079,71.3079,27319.0
2021-05-26 15:45:00,83.4,83.5,83.4,83.49,30891.0,71.3164,71.4019,71.3164,71.3934,30891.0
2021-05-26 15:50:00,83.51,83.56,83.45,83.49,43827.0,71.4105,71.4532,71.3592,71.3934,43827.0
2021-05-26 15:55:00,83.49,83.49,83.25,83.37,87524.0,71.3934,71.3934,71.1881,71.2908,87524.0
2021-05-27 09:30:00,83.65,83.98,83.51,83.78,53406.0,71.5302,71.8124,71.4105,71.6414,53406.0
2021-05-27 09:35:00,83.86,84.01,83.79,83.86,18467.0,71.7098,71.838,71.6499,71.7098,18467.0
2021-05-27 09:40:00,83.9,84.06,83.61,83.67,13706.0,71.744,71.8808,71.496,71.5473,13706.0
2021-05-27 09:45:00,83.67,83.98,83.6,83.91,18793.0,71.5473,71.8124,71.4874,71.7525,18793.0
2021-05-27 09:50:00,83.96,84.03,83.84,84.03,9393.0,71.7953,71.8551,71.6927,71.8551,9393.0
2021-05-27 09:55:00,84.09,84.34,83.93,84.21,24268.0,71.9064,72.1202,71.7696,72.0091,24268.0
2021-05-27 10:00:00,84.19,84.34,84.02,84.32,11837.0,71.992,72.1202,71.8466,72.1031,11837.0
2021-05-27 10:05:00,84.29,84.32,84.03,84.08,11047.0,72.0775,72.1031,71.8551,71.8979,11047.0
2021-05-27 10:10:00,84.08,84.12,83.85,83.92,13515.0,71.8979,71.9321,71.7012,71.7611,13515.0
2021-05-27 10:15:00,83.93,83.96,83.79,83.9,12667.0,71.7696,71.7953,71.6499,71.744,12667.0
2021-05-27 10:20:00,83.91,84.09,83.91,84.03,8763.0,71.7525,71.9064,71.7525,71.8551,8763.0
2021-05-27 10:25:00,84.05,84.13,83.94,84.05,19216.0,71.8722,71.9406,71.7782,71.8722,19216.0
2021-05-27 10:30:00,84.02,84.03,83.91,84.01,4016.0,71.8466,71.8551,71.7525,71.838,4016.0
2021-05-27 10:35:00,84.0,84.12,83.99,84.07,12449.0,71.8295,71.9321,71.8209,71.8893,12449.0
2021-05-27 10:40:00,84.06,84.07,83.92,83.98,7925.0,71.8808,71.8893,71.7611,71.8124,7925.0
2021-05-27 10:45:00,83.98,83.98,83.87,83.9,16809.0,71.8124,71.8124,71.7183,71.744,16809.0
2021-05-27 10:50:00,83.9,83.91,83.67,83.82,18872.0,71.744,71.7525,71.5473,71.6756,18872.0
2021-05-27 10:55:00,83.83,83.86,83.71,83.73,27184.0,71.6841,71.7098,71.5815,71.5986,27184.0
2021-05-27 11:00:00,83.75,83.86,83.67,83.67,13796.0,71.6157,71.7098,71.5473,71.5473,13796.0
2021-05-27 11:05:00,83.67,84.03,83.66,83.92,13061.0,71.5473,71.8551,71.5387,71.7611,13061.0
2021-05-27 11:10:00,83.93,84.01,83.9,83.99,19522.0,71.7696,71.838,71.744,71.8209,19522.0
2021-05-27 11:15:00,84.01,84.12,84.01,84.11,10149.0,71.838,71.9321,71.838,71.9235,10149.0
2021-05-27 11:20:00,84.12,84.12,84.03,84.11,7812.0,71.9321,71.9321,71.8551,71.9235,7812.0
2021-05-27 11:25:00,84.16,84.21,84.02,84.02,8839.0,71.9663,72.0091,71.8466,71.8466,8839.0
2021-05-27 11:30:00,84.01,84.14,83.96,84.08,13940.0,71.838,71.9492,71.7953,71.8979,13940.0
2021-05-27 11:35:00,84.07,84.11,84.06,84.09,13051.0,71.8893,71.9235,71.8808,71.9064,13051.0
2021-05-27 11:40:00,84.1,84.2,84.09,84.19,9823.0,71.915,72.0005,71.9064,71.992,9823.0
2021-05-27 11:45:00,84.2,84.29,84.14,84.23,10293.0,72.0005,72.0775,71.9492,72.0262,10293.0
2021-05-27 11:50:00,84.23,84.31,84.2,84.26,6817.0,72.0262,72.0946,72.0005,72.0518,6817.0
2021-05-27 11:55:00,84.27,84.29,84.22,84.26,12852.0,72.0604,72.0775,72.0176,72.0518,12852.0
2021-05-27 12:00:00,84.24,84.26,84.17,84.17,13259.0,72.0347,72.0518,71.9749,71.9749,13259.0
2021-05-27 12:05:00,84.16,84.17,84.01,84.01,6740.0,71.9663,71.9749,71.838,71.838,6740.0
2021-05-27 12:10:00,84.01,84.1,83.99,84.09,9688.0,71.838,71.915,71.8209,71.9064,9688.0
2021-05-27 12:15:00,84.09,84.16,84.03,84.03,13587.0,71.9064,71.9663,71.8551,71.8551,13587.0
2021-05-27 12:20:00,84.03,84.13,84.02,84.13,12888.0,71.8551,71.9406,71.8466,71.9406,12888.0
2021-05-27 12:25:00,84.14,84.19,84.11,84.12,8358.0,71.9492,71.992,71.9235,71.9321,8358.0
2021-05-27 12:30:00,84.11,84.22,84.11,84.11,9196.0,71.9235,72.0176,71.9235,71.9235,9196.0
2021-05-27 12:35:00,84.06,84.15,84.03,84.13,6692.0,71.8808,71.9577,71.8551,71.9406,6692.0
2021-05-27 12:40:00,84.13,84.14,84.07,84.13,7504.0,71.9406,71.9492,71.8893,71.9406,7504.0
2021-05-27 12:45:00,84.13,84.13,84.05,84.07,7266.0,71.9406,71.9406,71.8722,71.8893,7266.0
2021-05-27 12:50:00,84.07,84.09,83.98,84.05,10767.0,71.8893,71.9064,71.8124,71.8722,10767.0
2021-05-27 12:55:00,84.04,84.1,84.01,84.04,8394.0,71.8637,71.915,71.838,71.8637,8394.0
2021-05-27 13:00:00,84.04,84.09,84.03,84.04,7922.0,71.8637,71.9064,71.8551,71.8637,7922.0
2021-05-27 13:05:00,84.05,84.18,84.04,84.15,12276.0,71.8722,71.9834,71.8637,71.9577,12276.0
2021-05-27 13:10:00,84.15,84.16,84.05,84.12,10490.0,71.9577,71.9663,71.8722,71.9321,10490.0
2021-05-27 13:15:00,84.12,84.14,84.01,84.07,11640.0,71.9321,71.9492,71.838,71.8893,11640.0
2021-05-27 13:20:00,84.08,84.08,83.9,83.95,10594.0,71.8979,71.8979,71.744,71.7867,10594.0
2021-05-27 13:25:00,83.96,83.97,83.93,83.96,8158.0,71.7953,71.8038,71.7696,71.7953,8158.0
2021-05-27 13:30:00,83.97,83.98,83.85,83.86,7326.0,71.8038,71.8124,71.7012,71.7098,7326.0
2021-05-27 13:35:00,83.86,83.88,83.78,83.83,16055.0,71.7098,71.7269,71.6414,71.6841,16055.0
2021-05-27 13:40:00,83.84,83.87,83.78,83.81,21011.0,71.6927,71.7183,71.6414,71.667,21011.0
2021-05-27 13:45:00,83.81,83.9,83.79,83.88,8787.0,71.667,71.744,71.6499,71.7269,8787.0
2021-05-27 13:50:00,83.91,83.92,83.86,83.89,8595.0,71.7525,71.7611,71.7098,71.7354,8595.0
2021-05-27 13:55:00,83.88,83.97,83.88,83.91,8674.0,71.7269,71.8038,71.7269,71.7525,8674.0
2021-05-27 14:00:00,83.9,83.9,83.75,83.79,13222.0,71.744,71.744,71.6157,71.6499,13222.0
2021-05-27 14:05:00,83.78,83.86,83.76,83.79,12071.0,71.6414,71.7098,71.6243,71.6499,12071.0
2021-05-27 14:10:00,83.79,83.81,83.7,83.73,14588.0,71.6499,71.667,71.5729,71.5986,14588.0
2021-05-27 14:15:00,83.73,83.77,83.67,83.7,12252.0,71.5986,71.6328,71.5473,71.5729,12252.0
2021-05-27 14:20:00,83.7,83.81,83.7,83.81,22015.0,71.5729,71.667,71.5729,71.667,22015.0
2021-05-27 14:25:00,83.81,83.91,83.79,83.9,12162.0,71.667,71.7525,71.6499,71.744,12162.0
2021-05-27 14:30:00,83.89,83.95,83.89,83.95,13057.0,71.7354,71.7867,71.7354,71.7867,13057.0
2021-05-27 14:35:00,83.96,83.97,83.86,83.86,13302.0,71.7953,71.8038,71.7098,71.7098,13302.0
2021-05-27 14:40:00,83.86,83.91,83.77,83.79,7585.0,71.7098,71.7525,71.6328,71.6499,7585.0
2021-05-27 14:45:00,83.79,83.99,83.78,83.95,18095.0,71.6499,71.8209,71.6414,71.7867,18095.0
2021-05-27 14:50:00,83.96,84.12,83.95,84.12,16486.0,71.7953,71.9321,71.7867,71.9321,16486.0
2021-05-27 14:55:00,84.12,84.19,84.09,84.17,15725.0,71.9321,71.992,71.9064,71.9749,15725.0
2021-05-27 15:00:00,84.16,84.16,83.99,84.03,24011.0,71.9663,71.9663,71.8209,71.8551,24011.0
2021-05-27 15:05:00,84.03,84.04,83.89,83.91,15771.0,71.8551,71.8637,71.7354,71.7525,15771.0
2021-05-27 15:10:00,83.93,84.0,83.9,83.95,14169.0,71.7696,71.8295,71.744,71.7867,14169.0
2021-05-27 15:15:00,83.95,84.02,83.95,83.98,17389.0,71.7867,71.8466,71.7867,71.8124,17389.0
2021-05-27 15:20:00,83.97,84.03,83.9,84.03,20600.0,71.8038,71.8551,71.744,71.8551,20600.0
2021-05-27 15:25:00,84.01,84.11,83.96,84.09,28615.0,71.838,71.9235,71.7953,71.9064,28615.0
2021-05-27 15:30:00,84.09,84.18,84.02,84.15,30693.0,71.9064,71.9834,71.8466,71.9577,30693.0
2021-05-27 15:35:00,84.17,84.2,84.06,84.13,28600.0,71.9749,72.0005,71.8808,71.9406,28600.0
2021-05-27 15:40:00,84.12,84.22,84.11,84.16,40219.0,71.9321,72.0176,71.9235,71.9663,40219.0
2021-05-27 15:45:00,84.16,84.3,84.14,84.16,45629.0,71.9663,72.086,71.9492,71.9663,45629.0
2021-05-27 15:50:00,84.16,84.2,84.08,84.17,84119.0,71.9663,72.0005,71.8979,71.9749,84119.0
2021-05-27 15:55:00,84.18,84.5,84.16,84.41,291211.0,71.9834,72.257,71.9663,72.1801,291211.0
2021-05-28 09:30:00,85.0,85.1,84.12,84.43,38819.0,72.6846,72.7701,71.9321,72.1972,38819.0
2021-05-28 09:35:00,84.42,84.47,84.03,84.15,8206.0,72.1886,72.2314,71.8551,71.9577,8206.0
2021-05-28 09:40:00,84.14,84.26,83.98,84.02,9357.0,71.9492,72.0518,71.8124,71.8466,9357.0
2021-05-28 09:45:00,84.03,84.12,83.96,84.06,6985.0,71.8551,71.9321,71.7953,71.8808,6985.0
2021-05-28 09:50:00,84.06,84.32,84.02,84.23,7145.0,71.8808,72.1031,71.8466,72.0262,7145.0
2021-05-28 09:55:00,84.18,84.4,84.18,84.31,8329.0,71.9834,72.1715,71.9834,72.0946,8329.0
2021-05-28 10:00:00,84.32,84.55,84.27,84.39,11194.0,72.1031,72.2998,72.0604,72.163,11194.0
2021-05-28 10:05:00,84.42,84.43,84.09,84.23,5365.0,72.1886,72.1972,71.9064,72.0262,5365.0
2021-05-28 10:10:00,84.25,84.27,84.07,84.13,5755.0,72.0433,72.0604,71.8893,71.9406,5755.0
2021-05-28 10:15:00,84.19,84.24,83.96,83.97,9942.0,71.992,72.0347,71.7953,71.8038,9942.0
2021-05-28 10:20:00,83.97,84.12,83.88,84.05,4542.0,71.8038,71.9321,71.7269,71.8722,4542.0
2021-05-28 10:25:00,84.07,84.21,83.99,84.14,10229.0,71.8893,72.0091,71.8209,71.9492,10229.0
2021-05-28 10:30:00,84.15,84.53,84.15,84.49,15008.0,71.9577,72.2827,71.9577,72.2485,15008.0
2021-05-28 10:35:00,84.48,84.49,84.22,84.32,20037.0,72.2399,72.2485,72.0176,72.1031,20037.0
2021-05-28 10:40:00,84.33,84.51,84.33,84.43,8587.0,72.1117,72.2656,72.1117,72.1972,8587.0
2021-05-28 10:45:00,84.44,84.44,84.26,84.32,8044.0,72.2057,72.2057,72.0518,72.1031,8044.0
2021-05-28 10:50:00,84.31,84.32,84.24,84.26,13154.0,72.0946,72.1031,72.0347,72.0518,13154.0
2021-05-28 10:55:00,84.24,84.25,84.12,84.22,12893.0,72.0347,72.0433,71.9321,72.0176,12893.0
2021-05-28 11:00:00,84.17,84.3,84.14,84.22,8094.0,71.9749,72.086,71.9492,72.0176,8094.0
2021-05-28 11:05:00,84.26,84.26,84.14,84.19,3703.0,72.0518,72.0518,71.9492,71.992,3703.0
2021-05-28 11:10:00,84.18,84.22,84.09,84.12,4787.0,71.9834,72.0176,71.9064,71.9321,4787.0
2021-05-28 11:15:00,84.18,84.18,84.04,84.09,6597.0,71.9834,71.9834,71.8637,71.9064,6597.0
2021-05-28 11:20:00,84.15,84.15,84.07,84.08,4691.0,71.9577,71.9577,71.8893,71.8979,4691.0
2021-05-28 11:25:00,84.09,84.09,83.94,84.01,6668.0,71.9064,71.9064,71.7782,71.838,6668.0
2021-05-28 11:30:00,84.04,84.05,83.78,83.89,12405.0,71.8637,71.8722,71.6414,71.7354,12405.0
2021-05-28 11:35:00,83.94,83.99,83.84,83.84,5563.0,71.7782,71.8209,71.6927,71.6927,5563.0
2021-05-28 11:40:00,83.85,83.86,83.73,83.74,10186.0,71.7012,71.7098,71.5986,71.6072,10186.0
2021-05-28 11:45:00,83.73,83.95,83.7,83.95,19571.0,71.5986,71.7867,71.5729,71.7867,19571.0
2021-05-28 11:50:00,83.93,84.06,83.88,84.05,5999.0,71.7696,71.8808,71.7269,71.8722,5999.0
2021-05-28 11:55:00,84.03,84.03,83.92,83.92,2750.0,71.8551,71.8551,71.7611,71.7611,2750.0
2021-05-28 12:00:00,83.88,84.03,83.86,83.91,9352.0,71.7269,71.8551,71.7098,71.7525,9352.0
2021-05-28 12:05:00,83.92,83.94,83.86,83.87,6671.0,71.7611,71.7782,71.7098,71.7183,6671.0
2021-05-28 12:10:00,83.89,83.99,83.89,83.96,4078.0,71.7354,71.8209,71.7354,71.7953,4078.0
2021-05-28 12:15:00,83.94,83.99,83.93,83.95,4689.0,71.7782,71.8209,71.7696,71.7867,4689.0
2021-05-28 12:20:00,83.96,84.03,83.95,84.0,3880.0,71.7953,71.8551,71.7867,71.8295,3880.0
2021-05-28 12:25:00,83.99,84.02,83.96,83.97,4498.0,71.8209,71.8466,71.7953,71.8038,4498.0
2021-05-28 12:30:00,83.95,84.02,83.93,84.0,9673.0,71.7867,71.8466,71.7696,71.8295,9673.0
2021-05-28 12:35:00,83.94,83.95,83.9,83.92,2602.0,71.7782,71.7867,71.744,71.7611,2602.0
2021-05-28 12:40:00,83.92,83.96,83.9,83.91,4818.0,71.7611,71.7953,71.744,71.7525,4818.0
2021-05-28 12:45:00,83.88,83.92,83.81,83.81,7652.0,71.7269,71.7611,71.667,71.667,7652.0
2021-05-28 12:50:00,83.8,83.82,83.75,83.82,4907.0,71.6585,71.6756,71.6157,71.6756,4907.0
2021-05-28 12:55:00,83.77,83.79,83.69,83.69,3991.0,71.6328,71.6499,71.5644,71.5644,3991.0
2021-05-28 13:00:00,83.67,83.76,83.64,83.72,5927.0,71.5473,71.6243,71.5216,71.5901,5927.0
2021-05-28 13:05:00,83.72,83.75,83.7,83.7,4653.0,71.5901,71.6157,71.5729,71.5729,4653.0
2021-05-28 13:10:00,83.71,83.76,83.68,83.69,4276.0,71.5815,71.6243,71.5558,71.5644,4276.0
2021-05-28 13:15:00,83.65,83.77,83.64,83.77,7059.0,71.5302,71.6328,71.5216,71.6328,7059.0
2021-05-28 13:20:00,83.78,83.83,83.75,83.82,7516.0,71.6414,71.6841,71.6157,71.6756,7516.0
2021-05-28 13:25:00,83.86,84.04,83.8,84.02,12193.0,71.7098,71.8637,71.6585,71.8466,12193.0
2021-05-28 13:30:00,84.01,84.05,83.97,84.03,6665.0,71.838,71.8722,71.8038,71.8551,6665.0
2021-05-28 13:35:00,84.05,84.1,84.03,84.06,9371.0,71.8722,71.915,71.8551,71.8808,9371.0
2021-05-28 13:40:00,84.1,84.2,84.1,84.2,11030.0,71.915,72.0005,71.915,72.0005,11030.0
2021-05-28 13:45:00,84.25,84.33,84.24,84.3,8423.0,72.0433,72.1117,72.0347,72.086,8423.0
2021-05-28 13:50:00,84.3,84.32,84.18,84.2,11538.0,72.086,72.1031,71.9834,72.0005,11538.0
2021-05-28 13:55:00,84.2,84.25,84.14,84.15,5482.0,72.0005,72.0433,71.9492,71.9577,5482.0
2021-05-28 14:00:00,84.15,84.23,84.15,84.21,5593.0,71.9577,72.0262,71.9577,72.0091,5593.0
2021-05-28 14:05:00,84.22,84.23,84.07,84.13,4874.0,72.0176,72.0262,71.8893,71.9406,4874.0
2021-05-28 14:10:00,84.1,84.1,84.0,84.09,3940.0,71.915,71.915,71.8295,71.9064,3940.0
2021-05-28 14:15:00,84.11,84.21,84.09,84.19,6688.0,71.9235,72.0091,71.9064,71.992,6688.0
2021-05-28 14:20:00,84.17,84.22,84.14,84.17,8919.0,71.9749,72.0176,71.9492,71.9749,8919.0
2021-05-28 14:25:00,84.17,84.18,84.1,84.17,8772.0,71.9749,71.9834,71.915,71.9749,8772.0
2021-05-28 14:30:00,84.16,84.2,84.14,84.18,8280.0,71.9663,72.0005,71.9492,71.9834,8280.0
2021-05-28 14:35:00,84.19,84.19,84.13,84.16,5062.0,71.992,71.992,71.9406,71.9663,5062.0
2021-05-28 14:40:00,84.17,84.2,84.14,84.2,6053.0,71.9749,72.0005,71.9492,72.0005,6053.0
2021-05-28 14:45:00,84.19,84.2,84.04,84.05,9418.0,71.992,72.0005,71.8637,71.8722,9418.0
2021-05-28 14:50:00,84.06,84.13,84.06,84.12,8266.0,71.8808,71.9406,71.8808,71.9321,8266.0
2021-05-28 14:55:00,84.13,84.13,84.04,84.04,9555.0,71.9406,71.9406,71.8637,71.8637,9555.0
2021-05-28 15:00:00,84.04,84.12,84.04,84.1,8161.0,71.8637,71.9321,71.8637,71.915,8161.0
2021-05-28 15:05:00,84.09,84.1,84.05,84.07,5261.0,71.9064,71.915,71.8722,71.8893,5261.0
2021-05-28 15:10:00,84.07,84.07,83.99,84.07,9869.0,71.8893,71.8893,71.8209,71.8893,9869.0
2021-05-28 15:15:00,84.07,84.13,84.01,84.08,14380.0,71.8893,71.9406,71.838,71.8979,14380.0
2021-05-28 15:20:00,84.1,84.2,84.08,84.17,15904.0,71.915,72.0005,71.8979,71.9749,15904.0
2021-05-28 15:25:00,84.18,84.19,84.09,84.12,26633.0,71.9834,71.992,71.9064,71.9321,26633.0
2021-05-28 15:30:00,84.12,84.14,84.06,84.1,20156.0,71.9321,71.9492,71.8808,71.915,20156.0
2021-05-28 15:35:00,84.09,84.15,84.04,84.07,14817.0,71.9064,71.9577,71.8637,71.8893,14817.0
2021-05-28 15:40:00,84.07,84.15,84.05,84.08,29197.0,71.8893,71.9577,71.8722,71.8979,29197.0
2021-05-28 15:45:00,84.08,84.21,84.08,84.18,45002.0,71.8979,72.0091,71.8979,71.9834,45002.0
2021-05-28 15:50:00,84.18,84.29,84.13,84.21,69159.0,71.9834,72.0775,71.9406,72.0091,69159.0
2021-05-28 15:55:00,84.22,84.32,84.18,84.23,210257.0,72.0176,72.1031,71.9834,72.0262,210257.0
2021-06-01 09:30:00,85.96,87.0,85.9,86.88,184511.0,73.5055,74.3948,73.4542,74.2922,184511.0
2021-06-01 09:35:00,86.84,86.84,86.1,86.18,47500.0,74.258,74.258,73.6252,73.6936,47500.0
2021-06-01 09:40:00,86.13,86.56,86.05,86.54,27602.0,73.6509,74.0186,73.5825,74.0015,27602.0
2021-06-01 09:45:00,86.5,86.7,86.32,86.7,35139.0,73.9673,74.1383,73.8133,74.1383,35139.0
2021-06-01 09:50:00,86.72,86.76,86.44,86.58,26632.0,74.1554,74.1896,73.916,74.0357,26632.0
2021-06-01 09:55:00,86.64,86.71,86.47,86.63,31050.0,74.087,74.1468,73.9416,74.0784,31050.0
2021-06-01 10:00:00,86.65,86.95,86.65,86.79,42808.0,74.0955,74.3521,74.0955,74.2152,42808.0
2021-06-01 10:05:00,86.78,87.21,86.74,87.2,55649.0,74.2067,74.5744,74.1725,74.5658,55649.0
2021-06-01 10:10:00,87.18,87.31,87.05,87.27,66726.0,74.5487,74.6599,74.4376,74.6257,66726.0
2021-06-01 10:15:00,87.28,87.29,86.71,86.94,51375.0,74.6343,74.6428,74.1468,74.3435,51375.0
2021-06-01 10:20:00,86.94,87.11,86.81,86.98,30810.0,74.3435,74.4889,74.2323,74.3777,30810.0
2021-06-01 10:25:00,86.97,87.01,86.76,86.87,25043.0,74.3692,74.4034,74.1896,74.2837,25043.0
2021-06-01 10:30:00,86.85,87.16,86.79,87.15,22641.0,74.2666,74.5316,74.2152,74.5231,22641.0
2021-06-01 10:35:00,87.15,87.15,86.76,86.85,22528.0,74.5231,74.5231,74.1896,74.2666,22528.0
2021-06-01 10:40:00,86.89,87.09,86.88,86.98,23589.0,74.3008,74.4718,74.2922,74.3777,23589.0
2021-06-01 10:45:00,86.96,86.99,86.42,86.45,30542.0,74.3606,74.3863,73.8989,73.9245,30542.0
2021-06-01 10:50:00,86.46,86.77,86.38,86.73,29242.0,73.9331,74.1981,73.8647,74.1639,29242.0
2021-06-01 10:55:00,86.76,86.79,86.53,86.67,26090.0,74.1896,74.2152,73.9929,74.1126,26090.0
2021-06-01 11:00:00,86.69,86.79,86.67,86.76,22883.0,74.1297,74.2152,74.1126,74.1896,22883.0
2021-06-01 11:05:00,86.77,87.0,86.71,86.75,21738.0,74.1981,74.3948,74.1468,74.181,21738.0
2021-06-01 11:10:00,86.73,86.74,86.63,86.72,14774.0,74.1639,74.1725,74.0784,74.1554,14774.0
2021-06-01 11:15:00,86.71,86.81,86.58,86.58,25995.0,74.1468,74.2323,74.0357,74.0357,25995.0
2021-06-01 11:20:00,86.59,86.6,86.34,86.35,11275.0,74.0442,74.0528,73.8304,73.839,11275.0
2021-06-01 11:25:00,86.34,86.47,86.29,86.32,18198.0,73.8304,73.9416,73.7877,73.8133,18198.0
2021-06-01 11:30:00,86.33,86.33,86.1,86.15,26685.0,73.8219,73.8219,73.6252,73.668,26685.0
2021-06-01 11:35:00,86.16,86.23,85.93,85.95,14883.0,73.6765,73.7364,73.4798,73.497,14883.0
2021-06-01 11:40:00,85.97,86.19,85.92,86.14,19076.0,73.5141,73.7022,73.4713,73.6594,19076.0
2021-06-01 11:45:00,86.13,86.14,85.97,86.04,27590.0,73.6509,73.6594,73.5141,73.5739,27590.0
2021-06-01 11:50:00,86.04,86.21,85.99,86.2,12200.0,73.5739,73.7193,73.5312,73.7107,12200.0
2021-06-01 11:55:00,86.22,86.26,86.15,86.15,11169.0,73.7278,73.762,73.668,73.668,11169.0
2021-06-01 12:00:00,86.11,86.26,86.04,86.21,16481.0,73.6338,73.762,73.5739,73.7193,16481.0
2021-06-01 12:05:00,86.21,86.25,86.02,86.02,14865.0,73.7193,73.7535,73.5568,73.5568,14865.0
2021-06-01 12:10:00,86.05,86.17,85.99,86.13,13500.0,73.5825,73.6851,73.5312,73.6509,13500.0
2021-06-01 12:15:00,86.12,86.22,86.1,86.13,15872.0,73.6423,73.7278,73.6252,73.6509,15872.0
2021-06-01 12:20:00,86.15,86.29,86.14,86.19,16812.0,73.668,73.7877,73.6594,73.7022,16812.0
2021-06-01 12:25:00,86.19,86.19,86.09,86.09,10144.0,73.7022,73.7022,73.6167,73.6167,10144.0
2021-06-01 12:30:00,86.1,86.2,86.03,86.17,11938.0,73.6252,73.7107,73.5654,73.6851,11938.0
2021-06-01 12:35:00,86.17,86.18,86.09,86.17,8937.0,73.6851,73.6936,73.6167,73.6851,8937.0
2021-06-01 12:40:00,86.18,86.24,86.17,86.17,6667.0,73.6936,73.7449,73.6851,73.6851,6667.0
2021-06-01 12:45:00,86.17,86.33,86.16,86.3,8670.0,73.6851,73.8219,73.6765,73.7962,8670.0
2021-06-01 12:50:00,86.3,86.42,86.26,86.4,11049.0,73.7962,73.8989,73.762,73.8818,11049.0
2021-06-01 12:55:00,86.4,86.48,86.31,86.47,17710.0,73.8818,73.9502,73.8048,73.9416,17710.0
2021-06-01 13:00:00,86.47,86.47,86.2,86.21,11383.0,73.9416,73.9416,73.7107,73.7193,11383.0
2021-06-01 13:05:00,86.19,86.26,86.14,86.23,12758.0,73.7022,73.762,73.6594,73.7364,12758.0
2021-06-01 13:10:00,86.24,86.29,86.16,86.29,11698.0,73.7449,73.7877,73.6765,73.7877,11698.0
2021-06-01 13:15:00,86.31,86.38,86.26,86.36,20572.0,73.8048,73.8647,73.762,73.8475,20572.0
2021-06-01 13:20:00,86.37,86.4,86.33,86.38,11291.0,73.8561,73.8818,73.8219,73.8647,11291.0
2021-06-01 13:25:00,86.39,86.43,86.25,86.26,11746.0,73.8732,73.9074,73.7535,73.762,11746.0
2021-06-01 13:30:00,86.27,86.36,86.26,86.34,6798.0,73.7706,73.8475,73.762,73.8304,6798.0
2021-06-01 13:35:00,86.34,86.41,86.28,86.28,12339.0,73.8304,73.8903,73.7791,73.7791,12339.0
2021-06-01 13:40:00,86.27,86.27,86.19,86.24,7355.0,73.7706,73.7706,73.7022,73.7449,7355.0
2021-06-01 13:45:00,86.24,86.27,86.21,86.26,12220.0,73.7449,73.7706,73.7193,73.762,12220.0
2021-06-01 13:50:00,86.25,86.32,86.24,86.29,7452.0,73.7535,73.8133,73.7449,73.7877,7452.0
2021-06-01 13:55:00,86.3,86.45,86.29,86.43,9049.0,73.7962,73.9245,73.7877,73.9074,9049.0
2021-06-01 14:00:00,86.41,86.59,86.39,86.51,14887.0,73.8903,74.0442,73.8732,73.9758,14887.0
2021-06-01 14:05:00,86.52,86.54,86.45,86.46,17343.0,73.9844,74.0015,73.9245,73.9331,17343.0
2021-06-01 14:10:00,86.48,86.48,86.37,86.42,8916.0,73.9502,73.9502,73.8561,73.8989,8916.0
2021-06-01 14:15:00,86.41,86.46,86.36,86.41,11916.0,73.8903,73.9331,73.8475,73.8903,11916.0
2021-06-01 14:20:00,86.42,86.46,86.38,86.43,10475.0,73.8989,73.9331,73.8647,73.9074,10475.0
2021-06-01 14:25:00,86.42,86.49,86.42,86.45,8972.0,73.8989,73.9587,73.8989,73.9245,8972.0
2021-06-01 14:30:00,86.45,86.54,86.43,86.46,14642.0,73.9245,74.0015,73.9074,73.9331,14642.0
2021-06-01 14:35:00,86.47,86.47,86.34,86.4,13796.0,73.9416,73.9416,73.8304,73.8818,13796.0
2021-06-01 14:40:00,86.39,86.39,86.22,86.28,17859.0,73.8732,73.8732,73.7278,73.7791,17859.0
2021-06-01 14:45:00,86.28,86.38,86.27,86.31,10436.0,73.7791,73.8647,73.7706,73.8048,10436.0
2021-06-01 14:50:00,86.31,86.31,86.15,86.29,15208.0,73.8048,73.8048,73.668,73.7877,15208.0
2021-06-01 14:55:00,86.29,86.35,86.24,86.29,20447.0,73.7877,73.839,73.7449,73.7877,20447.0
2021-06-01 15:00:00,86.3,86.39,86.29,86.33,28788.0,73.7962,73.8732,73.7877,73.8219,28788.0
2021-06-01 15:05:00,86.34,86.36,86.16,86.18,14390.0,73.8304,73.8475,73.6765,73.6936,14390.0
2021-06-01 15:10:00,86.16,86.25,86.1,86.22,20968.0,73.6765,73.7535,73.6252,73.7278,20968.0
2021-06-01 15:15:00,86.22,86.26,86.18,86.2,22609.0,73.7278,73.762,73.6936,73.7107,22609.0
2021-06-01 15:20:00,86.21,86.47,86.18,86.4,60922.0,73.7193,73.9416,73.6936,73.8818,60922.0
2021-06-01 15:25:00,86.41,86.59,86.35,86.57,33895.0,73.8903,74.0442,73.839,74.0271,33895.0
2021-06-01 15:30:00,86.58,86.7,86.47,86.66,42001.0,74.0357,74.1383,73.9416,74.1041,42001.0
2021-06-01 15:35:00,86.66,86.74,86.61,86.71,41691.0,74.1041,74.1725,74.0613,74.1468,41691.0
2021-06-01 15:40:00,86.71,86.75,86.6,86.66,42604.0,74.1468,74.181,74.0528,74.1041,42604.0
2021-06-01 15:45:00,86.67,86.9,86.66,86.87,71244.0,74.1126,74.3093,74.1041,74.2837,71244.0
2021-06-01 15:50:00,86.88,86.95,86.68,86.75,101102.0,74.2922,74.3521,74.1212,74.181,101102.0
2021-06-01 15:55:00,86.75,86.86,86.54,86.85,260101.0,74.181,74.2751,74.0015,74.2666,260101.0
2021-06-02 09:30:00,87.2,87.24,86.12,86.13,74850.0,74.5658,74.6,73.6423,73.6509,74850.0
2021-06-02 09:35:00,86.14,86.87,86.1,86.81,37322.0,73.6594,74.2837,73.6252,74.2323,37322.0
2021-06-02 09:40:00,86.67,87.06,86.67,87.05,20733.0,74.1126,74.4461,74.1126,74.4376,20733.0
2021-06-02 09:45:00,87.04,87.45,86.97,87.45,57434.0,74.429,74.7796,74.3692,74.7796,57434.0
2021-06-02 09:50:00,87.43,87.5,87.13,87.31,40824.0,74.7625,74.8224,74.506,74.6599,40824.0
2021-06-02 09:55:00,87.31,87.33,87.05,87.25,12477.0,74.6599,74.677,74.4376,74.6086,12477.0
2021-06-02 10:00:00,87.26,87.4,87.12,87.38,33397.0,74.6171,74.7369,74.4974,74.7198,33397.0
2021-06-02 10:05:00,87.36,87.94,87.35,87.88,73042.0,74.7027,75.1986,74.6941,75.1473,73042.0
2021-06-02 10:10:00,87.85,87.99,87.8,87.9,42608.0,75.1217,75.2414,75.0789,75.1644,42608.0
2021-06-02 10:15:00,87.9,87.92,87.67,87.91,30346.0,75.1644,75.1815,74.9677,75.173,30346.0
2021-06-02 10:20:00,87.89,88.03,87.68,87.75,39175.0,75.1559,75.2756,74.9763,75.0362,39175.0
2021-06-02 10:25:00,87.75,87.92,87.67,87.87,19454.0,75.0362,75.1815,74.9677,75.1388,19454.0
2021-06-02 10:30:00,87.91,87.99,87.83,87.92,15645.0,75.173,75.2414,75.1046,75.1815,15645.0
2021-06-02 10:35:00,87.89,87.99,87.81,87.96,11097.0,75.1559,75.2414,75.0875,75.2157,11097.0
2021-06-02 10:40:00,87.93,88.1,87.89,88.03,13729.0,75.1901,75.3354,75.1559,75.2756,13729.0
2021-06-02 10:45:00,88.06,88.06,87.82,87.9,14785.0,75.3012,75.3012,75.096,75.1644,14785.0
2021-06-02 10:50:00,87.93,88.05,87.9,88.04,6788.0,75.1901,75.2927,75.1644,75.2841,6788.0
2021-06-02 10:55:00,88.03,88.05,87.85,87.86,25314.0,75.2756,75.2927,75.1217,75.1302,25314.0
2021-06-02 11:00:00,87.83,87.9,87.65,87.9,20725.0,75.1046,75.1644,74.9506,75.1644,20725.0
2021-06-02 11:05:00,87.9,88.11,87.9,88.01,18086.0,75.1644,75.344,75.1644,75.2585,18086.0
2021-06-02 11:10:00,88.03,88.1,87.93,88.07,53640.0,75.2756,75.3354,75.1901,75.3098,53640.0
2021-06-02 11:15:00,88.08,88.22,88.05,88.19,14979.0,75.3183,75.4381,75.2927,75.4124,14979.0
2021-06-02 11:20:00,88.19,88.25,88.15,88.2,11537.0,75.4124,75.4637,75.3782,75.421,11537.0
2021-06-02 11:25:00,88.19,88.27,88.12,88.2,15322.0,75.4124,75.4808,75.3525,75.421,15322.0
2021-06-02 11:30:00,88.22,88.33,88.17,88.32,10191.0,75.4381,75.5321,75.3953,75.5236,10191.0
2021-06-02 11:35:00,88.32,88.37,88.22,88.28,14283.0,75.5236,75.5663,75.4381,75.4894,14283.0
2021-06-02 11:40:00,88.27,88.41,88.26,88.4,13419.0,75.4808,75.6005,75.4723,75.592,13419.0
2021-06-02 11:45:00,88.42,88.57,88.4,88.49,20347.0,75.6091,75.7373,75.592,75.6689,20347.0
2021-06-02 11:50:00,88.48,88.59,88.42,88.5,11930.0,75.6604,75.7544,75.6091,75.6775,11930.0
2021-06-02 11:55:00,88.49,88.63,88.49,88.58,7552.0,75.6689,75.7887,75.6689,75.7459,7552.0
2021-06-02 12:00:00,88.57,88.57,88.45,88.46,7846.0,75.7373,75.7373,75.6347,75.6433,7846.0
2021-06-02 12:05:00,88.46,88.56,88.41,88.51,18825.0,75.6433,75.7288,75.6005,75.686,18825.0
2021-06-02 12:10:00,88.52,88.73,88.52,88.73,14904.0,75.6946,75.8742,75.6946,75.8742,14904.0
2021-06-02 12:15:00,88.73,89.15,88.73,89.13,31268.0,75.8742,76.2333,75.8742,76.2162,31268.0
2021-06-02 12:20:00,89.11,89.35,89.11,89.31,33285.0,76.1991,76.4043,76.1991,76.3701,33285.0
2021-06-02 12:25:00,89.32,89.57,89.27,89.47,49437.0,76.3787,76.5925,76.3359,76.5069,49437.0
2021-06-02 12:30:00,89.46,89.54,89.24,89.34,39423.0,76.4984,76.5668,76.3103,76.3958,39423.0
2021-06-02 12:35:00,89.32,89.37,89.18,89.32,23221.0,76.3787,76.4214,76.259,76.3787,23221.0
2021-06-02 12:40:00,89.27,89.31,89.1,89.29,15850.0,76.3359,76.3701,76.1906,76.353,15850.0
2021-06-02 12:45:00,89.32,89.39,89.22,89.31,19976.0,76.3787,76.4385,76.2932,76.3701,19976.0
2021-06-02 12:50:00,89.31,89.41,89.2,89.24,19405.0,76.3701,76.4556,76.2761,76.3103,19405.0
2021-06-02 12:55:00,89.26,89.31,89.16,89.19,7931.0,76.3274,76.3701,76.2419,76.2675,7931.0
2021-06-02 13:00:00,89.21,89.5,89.21,89.5,12286.0,76.2846,76.5326,76.2846,76.5326,12286.0
2021-06-02 13:05:00,89.48,89.57,89.44,89.54,9359.0,76.5155,76.5925,76.4813,76.5668,9359.0
2021-06-02 13:10:00,89.57,89.58,89.32,89.37,21112.0,76.5925,76.601,76.3787,76.4214,21112.0
2021-06-02 13:15:00,89.38,89.47,89.32,89.41,12297.0,76.43,76.5069,76.3787,76.4556,12297.0
2021-06-02 13:20:00,89.39,89.39,89.18,89.19,10850.0,76.4385,76.4385,76.259,76.2675,10850.0
2021-06-02 13:25:00,89.19,89.28,89.1,89.23,12125.0,76.2675,76.3445,76.1906,76.3017,12125.0
2021-06-02 13:30:00,89.17,89.19,88.95,88.98,9940.0,76.2504,76.2675,76.0623,76.0879,9940.0
2021-06-02 13:35:00,88.97,89.14,88.95,89.12,17090.0,76.0794,76.2248,76.0623,76.2077,17090.0
2021-06-02 13:40:00,89.11,89.21,89.02,89.2,15265.0,76.1991,76.2846,76.1221,76.2761,15265.0
2021-06-02 13:45:00,89.22,89.22,88.77,88.77,14797.0,76.2932,76.2932,75.9084,75.9084,14797.0
2021-06-02 13:50:00,88.76,88.88,88.7,88.76,30297.0,75.8998,76.0024,75.8485,75.8998,30297.0
2021-06-02 13:55:00,88.78,89.07,88.76,89.06,31342.0,75.9169,76.1649,75.8998,76.1564,31342.0
2021-06-02 14:00:00,89.08,89.33,89.07,89.29,14144.0,76.1735,76.3872,76.1649,76.353,14144.0
2021-06-02 14:05:00,89.29,89.29,89.11,89.11,20853.0,76.353,76.353,76.1991,76.1991,20853.0
2021-06-02 14:10:00,89.09,89.2,89.0,89.2,11184.0,76.182,76.2761,76.105,76.2761,11184.0
2021-06-02 14:15:00,89.16,89.31,89.14,89.17,9240.0,76.2419,76.3701,76.2248,76.2504,9240.0
2021-06-02 14:20:00,89.16,89.45,89.16,89.45,25338.0,76.2419,76.4898,76.2419,76.4898,25338.0
2021-06-02 14:25:00,89.44,89.73,89.42,89.59,60646.0,76.4813,76.7293,76.4642,76.6096,60646.0
2021-06-02 14:30:00,89.61,89.63,89.46,89.59,14565.0,76.6267,76.6438,76.4984,76.6096,14565.0
2021-06-02 14:35:00,89.59,89.68,89.58,89.67,13550.0,76.6096,76.6865,76.601,76.678,13550.0
2021-06-02 14:40:00,89.69,89.74,89.61,89.73,19411.0,76.6951,76.7378,76.6267,76.7293,19411.0
2021-06-02 14:45:00,89.73,89.75,89.67,89.67,12181.0,76.7293,76.7464,76.678,76.678,12181.0
2021-06-02 14:50:00,89.67,89.7,89.61,89.66,13858.0,76.678,76.7036,76.6267,76.6694,13858.0
2021-06-02 14:55:00,89.66,89.72,89.59,89.7,8850.0,76.6694,76.7207,76.6096,76.7036,8850.0
2021-06-02 15:00:00,89.72,89.73,89.6,89.66,12828.0,76.7207,76.7293,76.6181,76.6694,12828.0
2021-06-02 15:05:00,89.68,89.69,89.6,89.67,13266.0,76.6865,76.6951,76.6181,76.678,13266.0
2021-06-02 15:10:00,89.66,89.67,89.6,89.67,17935.0,76.6694,76.678,76.6181,76.678,17935.0
2021-06-02 15:15:00,89.67,89.67,89.57,89.59,13652.0,76.678,76.678,76.5925,76.6096,13652.0
2021-06-02 15:20:00,89.59,89.6,89.42,89.43,17639.0,76.6096,76.6181,76.4642,76.4727,17639.0
2021-06-02 15:25:00,89.45,89.48,89.3,89.4,32445.0,76.4898,76.5155,76.3616,76.4471,32445.0
2021-06-02 15:30:00,89.39,89.44,89.28,89.37,32266.0,76.4385,76.4813,76.3445,76.4214,32266.0
2021-06-02 15:35:00,89.36,89.61,89.36,89.5,48326.0,76.4129,76.6267,76.4129,76.5326,48326.0
2021-06-02 15:40:00,89.51,89.58,89.36,89.58,50593.0,76.5412,76.601,76.4129,76.601,50593.0
2021-06-02 15:45:00,89.59,89.61,89.42,89.44,46480.0,76.6096,76.6267,76.4642,76.4813,46480.0
2021-06-02 15:50:00,89.46,89.64,89.41,89.58,102283.0,76.4984,76.6523,76.4556,76.601,102283.0
2021-06-02 15:55:00,89.57,89.68,89.55,89.63,172069.0,76.5925,76.6865,76.5754,76.6438,172069.0
2021-06-03 09:30:00,89.24,89.24,88.58,88.87,39838.0,76.3103,76.3103,75.7459,75.9939,39838.0
2021-06-03 09:35:00,88.87,89.07,88.81,88.91,12943.0,75.9939,76.1649,75.9426,76.0281,12943.0
2021-06-03 09:40:00,88.98,89.26,88.54,88.56,12592.0,76.0879,76.3274,75.7117,75.7288,12592.0
2021-06-03 09:45:00,88.58,88.76,88.45,88.58,18335.0,75.7459,75.8998,75.6347,75.7459,18335.0
2021-06-03 09:50:00,88.63,88.87,88.39,88.87,30394.0,75.7887,75.9939,75.5834,75.9939,30394.0
2021-06-03 09:55:00,88.85,89.18,88.85,89.14,11942.0,75.9768,76.259,75.9768,76.2248,11942.0
2021-06-03 10:00:00,89.13,89.74,89.08,89.74,37880.0,76.2162,76.7378,76.1735,76.7378,37880.0
2021-06-03 10:05:00,89.74,90.08,89.72,90.06,168592.0,76.7378,77.0286,76.7207,77.0115,168592.0
2021-06-03 10:10:00,90.06,90.17,89.78,89.79,36025.0,77.0115,77.1055,76.772,76.7806,36025.0
2021-06-03 10:15:00,89.76,89.77,89.49,89.58,25022.0,76.7549,76.7635,76.5241,76.601,25022.0
2021-06-03 10:20:00,89.6,89.87,89.58,89.86,11437.0,76.6181,76.849,76.601,76.8404,11437.0
2021-06-03 10:25:00,89.89,89.96,89.77,89.89,25566.0,76.8661,76.926,76.7635,76.8661,25566.0
2021-06-03 10:30:00,89.87,90.16,89.87,89.88,14639.0,76.849,77.097,76.849,76.8575,14639.0
2021-06-03 10:35:00,89.9,90.0,89.82,89.89,12655.0,76.8746,76.9602,76.8062,76.8661,12655.0
2021-06-03 10:40:00,89.81,89.91,89.71,89.83,7147.0,76.7977,76.8832,76.7122,76.8148,7147.0
2021-06-03 10:45:00,89.93,90.31,89.92,90.28,36214.0,76.9003,77.2252,76.8918,77.1996,36214.0
2021-06-03 10:50:00,90.3,90.35,90.19,90.34,17226.0,77.2167,77.2594,77.1226,77.2509,17226.0
2021-06-03 10:55:00,90.34,90.39,90.08,90.1,12170.0,77.2509,77.2937,77.0286,77.0457,12170.0
2021-06-03 11:00:00,90.07,90.22,89.97,90.02,23020.0,77.02,77.1483,76.9345,76.9773,23020.0
2021-06-03 11:05:00,90.02,90.02,89.78,89.87,13809.0,76.9773,76.9773,76.772,76.849,13809.0
2021-06-03 11:10:00,89.88,89.9,89.75,89.79,10276.0,76.8575,76.8746,76.7464,76.7806,10276.0
2021-06-03 11:15:00,89.8,89.86,89.76,89.85,9714.0,76.7891,76.8404,76.7549,76.8319,9714.0
2021-06-03 11:20:00,89.83,89.88,89.8,89.86,5936.0,76.8148,76.8575,76.7891,76.8404,5936.0
2021-06-03 11:25:00,89.88,89.88,89.45,89.46,22953.0,76.8575,76.8575,76.4898,76.4984,22953.0
2021-06-03 11:30:00,89.49,89.53,89.3,89.3,17673.0,76.5241,76.5583,76.3616,76.3616,17673.0
2021-06-03 11:35:00,89.3,89.58,89.25,89.48,30540.0,76.3616,76.601,76.3188,76.5155,30540.0
2021-06-03 11:40:00,89.56,89.78,89.54,89.76,25627.0,76.5839,76.772,76.5668,76.7549,25627.0
2021-06-03 11:45:00,89.81,89.81,89.63,89.77,11976.0,76.7977,76.7977,76.6438,76.7635,11976.0
2021-06-03 11:50:00,89.73,89.76,89.68,89.72,4082.0,76.7293,76.7549,76.6865,76.7207,4082.0
2021-06-03 11:55:00,89.72,89.85,89.71,89.79,6050.0,76.7207,76.8319,76.7122,76.7806,6050.0
2021-06-03 12:00:00,89.81,90.02,89.8,89.92,16447.0,76.7977,76.9773,76.7891,76.8918,16447.0
2021-06-03 12:05:00,89.91,90.0,89.9,89.99,5671.0,76.8832,76.9602,76.8746,76.9516,5671.0
2021-06-03 12:10:00,89.98,90.14,89.98,90.12,17392.0,76.9431,77.0799,76.9431,77.0628,17392.0
2021-06-03 12:15:00,90.12,90.14,90.02,90.13,12098.0,77.0628,77.0799,76.9773,77.0713,12098.0
2021-06-03 12:20:00,90.13,90.14,90.02,90.08,6712.0,77.0713,77.0799,76.9773,77.0286,6712.0
2021-06-03 12:25:00,90.04,90.13,90.03,90.08,5550.0,76.9944,77.0713,76.9858,77.0286,5550.0
2021-06-03 12:30:00,90.07,90.13,89.92,89.95,10462.0,77.02,77.0713,76.8918,76.9174,10462.0
2021-06-03 12:35:00,89.96,90.08,89.96,90.05,5862.0,76.926,77.0286,76.926,77.0029,5862.0
2021-06-03 12:40:00,90.05,90.09,89.97,90.01,7194.0,77.0029,77.0371,76.9345,76.9687,7194.0
2021-06-03 12:45:00,89.97,89.98,89.86,89.9,6497.0,76.9345,76.9431,76.8404,76.8746,6497.0
2021-06-03 12:50:00,89.89,89.94,89.87,89.91,8536.0,76.8661,76.9089,76.849,76.8832,8536.0
2021-06-03 12:55:00,89.94,89.98,89.9,89.95,6907.0,76.9089,76.9431,76.8746,76.9174,6907.0
2021-06-03 13:00:00,89.96,90.06,89.91,90.03,5129.0,76.926,77.0115,76.8832,76.9858,5129.0
2021-06-03 13:05:00,90.02,90.02,89.85,89.94,16353.0,76.9773,76.9773,76.8319,76.9089,16353.0
2021-06-03 13:10:00,89.94,90.15,89.9,90.06,11100.0,76.9089,77.0884,76.8746,77.0115,11100.0
2021-06-03 13:15:00,90.13,90.25,90.12,90.19,22428.0,77.0713,77.1739,77.0628,77.1226,22428.0
2021-06-03 13:20:00,90.18,90.26,90.14,90.26,5384.0,77.1141,77.1825,77.0799,77.1825,5384.0
2021-06-03 13:25:00,90.28,90.34,90.23,90.3,11357.0,77.1996,77.2509,77.1568,77.2167,11357.0
2021-06-03 13:30:00,90.28,90.32,90.25,90.27,6178.0,77.1996,77.2338,77.1739,77.191,6178.0
2021-06-03 13:35:00,90.29,90.3,90.19,90.3,10755.0,77.2081,77.2167,77.1226,77.2167,10755.0
2021-06-03 13:40:00,90.29,90.34,90.16,90.18,12264.0,77.2081,77.2509,77.097,77.1141,12264.0
2021-06-03 13:45:00,90.2,90.32,90.2,90.29,15035.0,77.1312,77.2338,77.1312,77.2081,15035.0
2021-06-03 13:50:00,90.3,90.39,90.28,90.32,12095.0,77.2167,77.2937,77.1996,77.2338,12095.0
2021-06-03 13:55:00,90.34,90.47,90.34,90.38,9905.0,77.2509,77.3621,77.2509,77.2851,9905.0
2021-06-03 14:00:00,90.39,90.39,90.24,90.34,9343.0,77.2937,77.2937,77.1654,77.2509,9343.0
2021-06-03 14:05:00,90.36,90.38,90.32,90.38,9578.0,77.268,77.2851,77.2338,77.2851,9578.0
2021-06-03 14:10:00,90.37,90.42,90.37,90.38,5761.0,77.2766,77.3193,77.2766,77.2851,5761.0
2021-06-03 14:15:00,90.36,90.37,90.22,90.37,13020.0,77.268,77.2766,77.1483,77.2766,13020.0
2021-06-03 14:20:00,90.38,90.41,90.32,90.36,8596.0,77.2851,77.3108,77.2338,77.268,8596.0
2021-06-03 14:25:00,90.36,90.43,90.36,90.41,7493.0,77.268,77.3279,77.268,77.3108,7493.0
2021-06-03 14:30:00,90.41,90.45,90.37,90.37,6523.0,77.3108,77.345,77.2766,77.2766,6523.0
2021-06-03 14:35:00,90.37,90.4,90.24,90.29,10470.0,77.2766,77.3022,77.1654,77.2081,10470.0
2021-06-03 14:40:00,90.29,90.33,90.21,90.25,17970.0,77.2081,77.2423,77.1397,77.1739,17970.0
2021-06-03 14:45:00,90.23,90.23,90.04,90.07,39612.0,77.1568,77.1568,76.9944,77.02,39612.0
2021-06-03 14:50:00,90.04,90.05,89.93,89.98,8899.0,76.9944,77.0029,76.9003,76.9431,8899.0
2021-06-03 14:55:00,90.02,90.07,89.96,89.97,7055.0,76.9773,77.02,76.926,76.9345,7055.0
2021-06-03 15:00:00,89.96,89.96,89.78,89.78,10445.0,76.926,76.926,76.772,76.772,10445.0
2021-06-03 15:05:00,89.76,89.77,89.72,89.76,6891.0,76.7549,76.7635,76.7207,76.7549,6891.0
2021-06-03 15:10:00,89.73,89.73,89.62,89.62,9701.0,76.7293,76.7293,76.6352,76.6352,9701.0
2021-06-03 15:15:00,89.61,89.76,89.61,89.66,15416.0,76.6267,76.7549,76.6267,76.6694,15416.0
2021-06-03 15:20:00,89.63,89.63,89.4,89.43,16416.0,76.6438,76.6438,76.4471,76.4727,16416.0
2021-06-03 15:25:00,89.42,89.49,89.36,89.4,22460.0,76.4642,76.5241,76.4129,76.4471,22460.0
2021-06-03 15:30:00,89.39,89.61,89.39,89.56,27857.0,76.4385,76.6267,76.4385,76.5839,27857.0
2021-06-03 15:35:00,89.56,89.56,89.4,89.41,18742.0,76.5839,76.5839,76.4471,76.4556,18742.0
2021-06-03 15:40:00,89.38,89.49,89.37,89.48,26194.0,76.43,76.5241,76.4214,76.5155,26194.0
2021-06-03 15:45:00,89.47,89.49,89.33,89.35,42033.0,76.5069,76.5241,76.3872,76.4043,42033.0
2021-06-03 15:50:00,89.36,89.52,89.29,89.3,66604.0,76.4129,76.5497,76.353,76.3616,66604.0
2021-06-03 15:55:00,89.3,89.31,89.18,89.23,169081.0,76.3616,76.3701,76.259,76.3017,169081.0
2021-06-04 09:30:00,90.0,90.14,89.57,89.9,45802.0,76.9602,77.0799,76.5925,76.8746,45802.0
2021-06-04 09:35:00,89.98,90.12,89.82,90.09,24149.0,76.9431,77.0628,76.8062,77.0371,24149.0
2021-06-04 09:40:00,90.14,90.65,89.9,90.59,72326.0,77.0799,77.516,76.8746,77.4647,72326.0
2021-06-04 09:45:00,90.59,90.88,90.53,90.77,45634.0,77.4647,77.7127,77.4134,77.6186,45634.0
2021-06-04 09:50:00,90.74,90.83,90.43,90.46,49188.0,77.5929,77.6699,77.3279,77.3535,49188.0
2021-06-04 09:55:00,90.42,90.44,90.1,90.12,19153.0,77.3193,77.3364,77.0457,77.0628,19153.0
2021-06-04 10:00:00,90.1,90.13,89.85,89.85,26548.0,77.0457,77.0713,76.8319,76.8319,26548.0
2021-06-04 10:05:00,89.88,90.16,89.76,89.99,76961.0,76.8575,77.097,76.7549,76.9516,76961.0
2021-06-04 10:10:00,89.97,90.02,89.65,89.66,24038.0,76.9345,76.9773,76.6609,76.6694,24038.0
2021-06-04 10:15:00,89.65,90.06,89.52,90.06,32362.0,76.6609,77.0115,76.5497,77.0115,32362.0
2021-06-04 10:20:00,90.02,90.46,89.99,90.42,48384.0,76.9773,77.3535,76.9516,77.3193,48384.0
2021-06-04 10:25:00,90.42,90.43,90.21,90.34,34492.0,77.3193,77.3279,77.1397,77.2509,34492.0
2021-06-04 10:30:00,90.38,90.65,90.38,90.61,32002.0,77.2851,77.516,77.2851,77.4818,32002.0
2021-06-04 10:35:00,90.63,90.7,90.56,90.69,44502.0,77.4989,77.5587,77.439,77.5502,44502.0
2021-06-04 10:40:00,90.68,90.68,90.38,90.42,30222.0,77.5416,77.5416,77.2851,77.3193,30222.0
2021-06-04 10:45:00,90.41,90.7,90.3,90.66,29026.0,77.3108,77.5587,77.2167,77.5245,29026.0
2021-06-04 10:50:00,90.66,90.7,90.53,90.53,16729.0,77.5245,77.5587,77.4134,77.4134,16729.0
2021-06-04 10:55:00,90.54,90.65,90.44,90.45,19338.0,77.4219,77.516,77.3364,77.345,19338.0
2021-06-04 11:00:00,90.44,90.44,90.12,90.18,19154.0,77.3364,77.3364,77.0628,77.1141,19154.0
2021-06-04 11:05:00,90.17,90.4,90.17,90.34,11006.0,77.1055,77.3022,77.1055,77.2509,11006.0
2021-06-04 11:10:00,90.36,90.5,90.21,90.28,13570.0,77.268,77.3877,77.1397,77.1996,13570.0
2021-06-04 11:15:00,90.3,90.35,90.14,90.15,8164.0,77.2167,77.2594,77.0799,77.0884,8164.0
2021-06-04 11:20:00,90.12,90.27,90.12,90.2,12419.0,77.0628,77.191,77.0628,77.1312,12419.0
2021-06-04 11:25:00,90.19,90.2,90.07,90.09,8610.0,77.1226,77.1312,77.02,77.0371,8610.0
2021-06-04 11:30:00,90.12,90.19,90.1,90.11,8757.0,77.0628,77.1226,77.0457,77.0542,8757.0
2021-06-04 11:35:00,90.09,90.17,90.01,90.17,12037.0,77.0371,77.1055,76.9687,77.1055,12037.0
2021-06-04 11:40:00,90.18,90.25,90.12,90.21,13858.0,77.1141,77.1739,77.0628,77.1397,13858.0
2021-06-04 11:45:00,90.21,90.29,90.16,90.29,13802.0,77.1397,77.2081,77.097,77.2081,13802.0
2021-06-04 11:50:00,90.27,90.27,90.14,90.2,12842.0,77.191,77.191,77.0799,77.1312,12842.0
2021-06-04 11:55:00,90.21,90.3,90.17,90.23,10202.0,77.1397,77.2167,77.1055,77.1568,10202.0
2021-06-04 12:00:00,90.24,90.32,90.22,90.26,9205.0,77.1654,77.2338,77.1483,77.1825,9205.0
2021-06-04 12:05:00,90.26,90.42,90.26,90.34,18707.0,77.1825,77.3193,77.1825,77.2509,18707.0
2021-06-04 12:10:00,90.37,90.44,90.37,90.38,8389.0,77.2766,77.3364,77.2766,77.2851,8389.0
2021-06-04 12:15:00,90.36,90.47,90.36,90.45,9188.0,77.268,77.3621,77.268,77.345,9188.0
2021-06-04 12:20:00,90.43,90.52,90.35,90.51,18376.0,77.3279,77.4048,77.2594,77.3963,18376.0
2021-06-04 12:25:00,90.5,90.58,90.49,90.57,15174.0,77.3877,77.4561,77.3792,77.4476,15174.0
2021-06-04 12:30:00,90.56,90.57,90.5,90.56,10220.0,77.439,77.4476,77.3877,77.439,10220.0
2021-06-04 12:35:00,90.57,90.61,90.48,90.52,17932.0,77.4476,77.4818,77.3706,77.4048,17932.0
2021-06-04 12:40:00,90.53,90.65,90.52,90.62,12976.0,77.4134,77.516,77.4048,77.4903,12976.0
2021-06-04 12:45:00,90.65,90.86,90.62,90.79,31976.0,77.516,77.6956,77.4903,77.6357,31976.0
2021-06-04 12:50:00,90.8,90.97,90.79,90.93,36352.0,77.6442,77.7896,77.6357,77.7554,36352.0
2021-06-04 12:55:00,90.93,90.95,90.89,90.93,8177.0,77.7554,77.7725,77.7212,77.7554,8177.0
2021-06-04 13:00:00,90.94,91.08,90.94,91.04,43853.0,77.764,77.8837,77.764,77.8495,43853.0
2021-06-04 13:05:00,91.06,91.12,91.04,91.09,12363.0,77.8666,77.9179,77.8495,77.8922,12363.0
2021-06-04 13:10:00,91.11,91.19,91.09,91.15,19961.0,77.9093,77.9777,77.8922,77.9435,19961.0
2021-06-04 13:15:00,91.17,91.17,91.04,91.05,11384.0,77.9606,77.9606,77.8495,77.858,11384.0
2021-06-04 13:20:00,91.06,91.18,91.03,91.11,22114.0,77.8666,77.9692,77.8409,77.9093,22114.0
2021-06-04 13:25:00,91.15,91.16,91.0,91.09,15510.0,77.9435,77.9521,77.8153,77.8922,15510.0
2021-06-04 13:30:00,91.11,91.14,91.03,91.14,11011.0,77.9093,77.935,77.8409,77.935,11011.0
2021-06-04 13:35:00,91.13,91.18,91.1,91.12,19106.0,77.9264,77.9692,77.9008,77.9179,19106.0
2021-06-04 13:40:00,91.13,91.29,91.13,91.23,24059.0,77.9264,78.0633,77.9264,78.0119,24059.0
2021-06-04 13:45:00,91.24,91.29,91.08,91.13,17532.0,78.0205,78.0633,77.8837,77.9264,17532.0
2021-06-04 13:50:00,91.14,91.18,91.13,91.15,9350.0,77.935,77.9692,77.9264,77.9435,9350.0
2021-06-04 13:55:00,91.16,91.3,91.13,91.26,29468.0,77.9521,78.0718,77.9264,78.0376,29468.0
2021-06-04 14:00:00,91.3,91.32,91.09,91.19,37944.0,78.0718,78.0889,77.8922,77.9777,37944.0
2021-06-04 14:05:00,91.2,91.28,91.12,91.28,23136.0,77.9863,78.0547,77.9179,78.0547,23136.0
2021-06-04 14:10:00,91.3,91.4,91.29,91.38,28203.0,78.0718,78.1573,78.0633,78.1402,28203.0
2021-06-04 14:15:00,91.4,91.44,91.3,91.35,25190.0,78.1573,78.1915,78.0718,78.1146,25190.0
2021-06-04 14:20:00,91.36,91.57,91.35,91.56,32725.0,78.1231,78.3027,78.1146,78.2941,32725.0
2021-06-04 14:25:00,91.57,91.65,91.49,91.63,32594.0,78.3027,78.3711,78.2343,78.354,32594.0
2021-06-04 14:30:00,91.64,91.68,91.58,91.68,34305.0,78.3625,78.3967,78.3112,78.3967,34305.0
2021-06-04 14:35:00,91.69,91.77,91.67,91.74,36498.0,78.4053,78.4737,78.3882,78.4481,36498.0
2021-06-04 14:40:00,91.72,91.73,91.6,91.7,24907.0,78.431,78.4395,78.3283,78.4139,24907.0
2021-06-04 14:45:00,91.69,91.79,91.68,91.78,22792.0,78.4053,78.4908,78.3967,78.4823,22792.0
2021-06-04 14:50:00,91.78,91.8,91.68,91.71,31567.0,78.4823,78.4994,78.3967,78.4224,31567.0
2021-06-04 14:55:00,91.71,91.83,91.71,91.81,29131.0,78.4224,78.525,78.4224,78.5079,29131.0
2021-06-04 15:00:00,91.83,91.87,91.69,91.87,25960.0,78.525,78.5592,78.4053,78.5592,25960.0
2021-06-04 15:05:00,91.86,91.86,91.69,91.7,34786.0,78.5507,78.5507,78.4053,78.4139,34786.0
2021-06-04 15:10:00,91.7,91.72,91.62,91.68,20615.0,78.4139,78.431,78.3454,78.3967,20615.0
2021-06-04 15:15:00,91.67,91.72,91.55,91.72,27681.0,78.3882,78.431,78.2856,78.431,27681.0
2021-06-04 15:20:00,91.73,91.77,91.57,91.64,16464.0,78.4395,78.4737,78.3027,78.3625,16464.0
2021-06-04 15:25:00,91.63,91.75,91.62,91.7,20208.0,78.354,78.4566,78.3454,78.4139,20208.0
2021-06-04 15:30:00,91.71,91.79,91.64,91.72,36805.0,78.4224,78.4908,78.3625,78.431,36805.0
2021-06-04 15:35:00,91.72,91.85,91.71,91.83,25593.0,78.431,78.5421,78.4224,78.525,25593.0
2021-06-04 15:40:00,91.83,91.84,91.68,91.77,39128.0,78.525,78.5336,78.3967,78.4737,39128.0
2021-06-04 15:45:00,91.77,91.83,91.74,91.74,43133.0,78.4737,78.525,78.4481,78.4481,43133.0
2021-06-04 15:50:00,91.73,91.84,91.64,91.71,84600.0,78.4395,78.5336,78.3625,78.4224,84600.0
2021-06-04 15:55:00,91.71,91.71,91.47,91.49,180085.0,78.4224,78.4224,78.2172,78.2343,180085.0
2021-06-07 09:30:00,91.82,92.42,91.62,92.3,68569.0,78.5165,79.0295,78.3454,78.9269,68569.0
2021-06-07 09:35:00,92.23,92.54,92.03,92.26,57294.0,78.8671,79.1321,78.696,78.8927,57294.0
2021-06-07 09:40:00,92.26,92.8,92.26,92.68,34700.0,78.8927,79.3545,78.8927,79.2519,34700.0
2021-06-07 09:45:00,92.67,92.67,92.06,92.31,50090.0,79.2433,79.2433,78.7217,78.9355,50090.0
2021-06-07 09:50:00,92.28,92.29,91.85,92.03,23661.0,78.9098,78.9184,78.5421,78.696,23661.0
2021-06-07 09:55:00,92.02,92.25,92.02,92.14,14326.0,78.6875,78.8842,78.6875,78.7901,14326.0
2021-06-07 10:00:00,92.17,92.17,91.92,92.01,21739.0,78.8158,78.8158,78.602,78.6789,21739.0
2021-06-07 10:05:00,92.01,92.51,91.99,92.45,34721.0,78.6789,79.1065,78.6618,79.0552,34721.0
2021-06-07 10:10:00,92.46,92.56,92.26,92.47,29875.0,79.0637,79.1492,78.8927,79.0723,29875.0
2021-06-07 10:15:00,92.47,92.49,92.29,92.37,18564.0,79.0723,79.0894,78.9184,78.9868,18564.0
2021-06-07 10:20:00,92.41,92.49,92.31,92.44,25813.0,79.021,79.0894,78.9355,79.0466,25813.0
2021-06-07 10:25:00,92.46,92.77,92.27,92.66,47503.0,79.0637,79.3288,78.9013,79.2348,47503.0
2021-06-07 10:30:00,92.67,92.74,92.53,92.62,37679.0,79.2433,79.3032,79.1236,79.2006,37679.0
2021-06-07 10:35:00,92.61,93.0,92.6,92.96,73552.0,79.192,79.5255,79.1835,79.4913,73552.0
2021-06-07 10:40:00,92.96,93.21,92.95,93.2,75581.0,79.4913,79.7051,79.4827,79.6965,75581.0
2021-06-07 10:45:00,93.2,93.26,92.91,93.04,55227.0,79.6965,79.7478,79.4485,79.5597,55227.0
2021-06-07 10:50:00,93.05,93.1,92.95,93.03,37817.0,79.5683,79.611,79.4827,79.5512,37817.0
2021-06-07 10:55:00,93.05,93.33,93.04,93.26,40206.0,79.5683,79.8077,79.5597,79.7478,40206.0
2021-06-07 11:00:00,93.28,93.28,92.99,93.11,33046.0,79.7649,79.7649,79.5169,79.6196,33046.0
2021-06-07 11:05:00,93.09,93.29,93.09,93.16,15945.0,79.6025,79.7735,79.6025,79.6623,15945.0
2021-06-07 11:10:00,93.18,93.27,93.03,93.27,18261.0,79.6794,79.7564,79.5512,79.7564,18261.0
2021-06-07 11:15:00,93.26,93.41,93.19,93.22,13958.0,79.7478,79.8761,79.688,79.7136,13958.0
2021-06-07 11:20:00,93.2,93.27,93.16,93.25,12232.0,79.6965,79.7564,79.6623,79.7393,12232.0
2021-06-07 11:25:00,93.24,93.43,93.17,93.42,18773.0,79.7307,79.8932,79.6709,79.8846,18773.0
2021-06-07 11:30:00,93.44,93.47,93.31,93.39,20062.0,79.9017,79.9274,79.7906,79.859,20062.0
2021-06-07 11:35:00,93.36,93.36,93.09,93.29,26921.0,79.8333,79.8333,79.6025,79.7735,26921.0
2021-06-07 11:40:00,93.29,93.46,93.28,93.45,10975.0,79.7735,79.9188,79.7649,79.9103,10975.0
2021-06-07 11:45:00,93.45,93.51,93.23,93.24,20897.0,79.9103,79.9616,79.7222,79.7307,20897.0
2021-06-07 11:50:00,93.25,93.39,93.21,93.35,24396.0,79.7393,79.859,79.7051,79.8248,24396.0
2021-06-07 11:55:00,93.35,93.48,93.28,93.41,27047.0,79.8248,79.936,79.7649,79.8761,27047.0
2021-06-07 12:00:00,93.43,93.44,93.24,93.41,31323.0,79.8932,79.9017,79.7307,79.8761,31323.0
2021-06-07 12:05:00,93.42,93.55,93.33,93.53,17033.0,79.8846,79.9958,79.8077,79.9787,17033.0
2021-06-07 12:10:00,93.55,93.69,93.49,93.66,20361.0,79.9958,80.1155,79.9445,80.0899,20361.0
2021-06-07 12:15:00,93.67,93.72,93.62,93.66,19254.0,80.0984,80.1412,80.0557,80.0899,19254.0
2021-06-07 12:20:00,93.67,93.69,93.63,93.63,11177.0,80.0984,80.1155,80.0642,80.0642,11177.0
2021-06-07 12:25:00,93.61,93.61,93.49,93.56,19342.0,80.0471,80.0471,79.9445,80.0044,19342.0
2021-06-07 12:30:00,93.56,93.65,93.55,93.61,13017.0,80.0044,80.0813,79.9958,80.0471,13017.0
2021-06-07 12:35:00,93.61,93.74,93.54,93.65,17990.0,80.0471,80.1583,79.9873,80.0813,17990.0
2021-06-07 12:40:00,93.65,93.73,93.62,93.65,11937.0,80.0813,80.1497,80.0557,80.0813,11937.0
2021-06-07 12:45:00,93.64,93.64,93.5,93.55,22518.0,80.0728,80.0728,79.9531,79.9958,22518.0
2021-06-07 12:50:00,93.54,93.76,93.54,93.75,17374.0,79.9873,80.1754,79.9873,80.1668,17374.0
2021-06-07 12:55:00,93.73,93.79,93.66,93.66,28984.0,80.1497,80.201,80.0899,80.0899,28984.0
2021-06-07 13:00:00,93.69,93.71,93.44,93.49,14770.0,80.1155,80.1326,79.9017,79.9445,14770.0
2021-06-07 13:05:00,93.48,93.58,93.47,93.57,9796.0,79.936,80.0215,79.9274,80.0129,9796.0
2021-06-07 13:10:00,93.59,93.61,93.47,93.54,11341.0,80.03,80.0471,79.9274,79.9873,11341.0
2021-06-07 13:15:00,93.54,93.55,93.43,93.49,16772.0,79.9873,79.9958,79.8932,79.9445,16772.0
2021-06-07 13:20:00,93.54,93.55,93.37,93.39,15409.0,79.9873,79.9958,79.8419,79.859,15409.0
2021-06-07 13:25:00,93.41,93.41,93.22,93.25,25173.0,79.8761,79.8761,79.7136,79.7393,25173.0
2021-06-07 13:30:00,93.25,93.34,93.2,93.34,15084.0,79.7393,79.8162,79.6965,79.8162,15084.0
2021-06-07 13:35:00,93.34,93.36,93.16,93.17,16600.0,79.8162,79.8333,79.6623,79.6709,16600.0
2021-06-07 13:40:00,93.16,93.17,92.95,93.09,33270.0,79.6623,79.6709,79.4827,79.6025,33270.0
2021-06-07 13:45:00,93.09,93.26,93.06,93.2,19100.0,79.6025,79.7478,79.5768,79.6965,19100.0
2021-06-07 13:50:00,93.19,93.35,93.17,93.33,17808.0,79.688,79.8248,79.6709,79.8077,17808.0
2021-06-07 13:55:00,93.33,93.35,93.17,93.19,26516.0,79.8077,79.8248,79.6709,79.688,26516.0
2021-06-07 14:00:00,93.18,93.27,93.13,93.19,18308.0,79.6794,79.7564,79.6367,79.688,18308.0
2021-06-07 14:05:00,93.2,93.24,93.19,93.24,7799.0,79.6965,79.7307,79.688,79.7307,7799.0
2021-06-07 14:10:00,93.27,93.43,93.27,93.4,13757.0,79.7564,79.8932,79.7564,79.8675,13757.0
2021-06-07 14:15:00,93.4,93.4,93.31,93.31,11120.0,79.8675,79.8675,79.7906,79.7906,11120.0
2021-06-07 14:20:00,93.33,93.33,93.16,93.25,10353.0,79.8077,79.8077,79.6623,79.7393,10353.0
2021-06-07 14:25:00,93.24,93.28,93.2,93.27,17519.0,79.7307,79.7649,79.6965,79.7564,17519.0
2021-06-07 14:30:00,93.25,93.27,93.17,93.2,9254.0,79.7393,79.7564,79.6709,79.6965,9254.0
2021-06-07 14:35:00,93.2,93.2,93.14,93.17,7772.0,79.6965,79.6965,79.6452,79.6709,7772.0
2021-06-07 14:40:00,93.17,93.17,93.1,93.13,10087.0,79.6709,79.6709,79.611,79.6367,10087.0
2021-06-07 14:45:00,93.14,93.16,93.08,93.13,10825.0,79.6452,79.6623,79.5939,79.6367,10825.0
2021-06-07 14:50:00,93.13,93.13,92.95,92.98,13706.0,79.6367,79.6367,79.4827,79.5084,13706.0
2021-06-07 14:55:00,92.99,92.99,92.73,92.76,49143.0,79.5169,79.5169,79.2946,79.3203,49143.0
2021-06-07 15:00:00,92.78,92.79,92.54,92.59,42127.0,79.3374,79.3459,79.1321,79.1749,42127.0
2021-06-07 15:05:00,92.61,92.69,92.59,92.67,13647.0,79.192,79.2604,79.1749,79.2433,13647.0
2021-06-07 15:10:00,92.66,92.67,92.5,92.58,20972.0,79.2348,79.2433,79.0979,79.1664,20972.0
2021-06-07 15:15:00,92.61,92.73,92.6,92.69,23017.0,79.192,79.2946,79.1835,79.2604,23017.0
2021-06-07 15:20:00,92.69,92.69,92.58,92.59,23344.0,79.2604,79.2604,79.1664,79.1749,23344.0
2021-06-07 15:25:00,92.59,92.67,92.55,92.58,12133.0,79.1749,79.2433,79.1407,79.1664,12133.0
2021-06-07 15:30:00,92.58,92.69,92.53,92.55,20960.0,79.1664,79.2604,79.1236,79.1407,20960.0
2021-06-07 15:35:00,92.55,92.63,92.49,92.59,26859.0,79.1407,79.2091,79.0894,79.1749,26859.0
2021-06-07 15:40:00,92.56,92.68,92.56,92.62,18257.0,79.1492,79.2519,79.1492,79.2006,18257.0
2021-06-07 15:45:00,92.61,92.67,92.56,92.57,19754.0,79.192,79.2433,79.1492,79.1578,19754.0
2021-06-07 15:50:00,92.57,92.66,92.48,92.56,56115.0,79.1578,79.2348,79.0808,79.1492,56115.0
2021-06-07 15:55:00,92.55,92.57,92.38,92.42,125001.0,79.1407,79.1578,78.9953,79.0295,125001.0
2021-06-08 09:30:00,92.01,92.01,91.27,91.45,66499.0,78.6789,78.6789,78.0462,78.2001,66499.0
2021-06-08 09:35:00,91.35,91.36,90.39,90.39,75522.0,78.1146,78.1231,77.2937,77.2937,75522.0
2021-06-08 09:40:00,90.35,91.02,90.26,90.95,34735.0,77.2594,77.8324,77.1825,77.7725,34735.0
2021-06-08 09:45:00,90.92,91.3,90.84,91.16,30508.0,77.7469,78.0718,77.6785,77.9521,30508.0
2021-06-08 09:50:00,91.17,91.17,90.84,91.12,13934.0,77.9606,77.9606,77.6785,77.9179,13934.0
2021-06-08 09:55:00,91.13,91.56,91.05,91.56,29990.0,77.9264,78.2941,77.858,78.2941,29990.0
2021-06-08 10:00:00,91.55,92.38,91.52,92.34,49591.0,78.2856,78.9953,78.2599,78.9611,49591.0
2021-06-08 10:05:00,92.37,92.62,92.31,92.6,26852.0,78.9868,79.2006,78.9355,79.1835,26852.0
2021-06-08 10:10:00,92.61,93.07,92.61,92.97,39414.0,79.192,79.5854,79.192,79.4998,39414.0
2021-06-08 10:15:00,92.97,93.06,92.76,92.99,29854.0,79.4998,79.5768,79.3203,79.5169,29854.0
2021-06-08 10:20:00,92.96,93.1,92.93,93.08,17114.0,79.4913,79.611,79.4656,79.5939,17114.0
2021-06-08 10:25:00,93.09,93.48,93.09,93.44,19758.0,79.6025,79.936,79.6025,79.9017,19758.0
2021-06-08 10:30:00,93.44,93.73,93.41,93.73,45064.0,79.9017,80.1497,79.8761,80.1497,45064.0
2021-06-08 10:35:00,93.75,93.77,93.38,93.54,29294.0,80.1668,80.1839,79.8504,79.9873,29294.0
2021-06-08 10:40:00,93.52,93.69,93.19,93.43,41256.0,79.9702,80.1155,79.688,79.8932,41256.0
2021-06-08 10:45:00,93.43,93.62,93.42,93.47,13176.0,79.8932,80.0557,79.8846,79.9274,13176.0
2021-06-08 10:50:00,93.52,93.56,93.37,93.45,20539.0,79.9702,80.0044,79.8419,79.9103,20539.0
2021-06-08 10:55:00,93.46,93.54,93.39,93.51,9685.0,79.9188,79.9873,79.859,79.9616,9685.0
2021-06-08 11:00:00,93.48,93.57,93.28,93.57,13978.0,79.936,80.0129,79.7649,80.0129,13978.0
2021-06-08 11:05:00,93.59,93.62,93.48,93.5,10587.0,80.03,80.0557,79.936,79.9531,10587.0
2021-06-08 11:10:00,93.46,93.46,92.97,92.98,19177.0,79.9188,79.9188,79.4998,79.5084,19177.0
2021-06-08 11:15:00,93.0,93.04,92.79,92.83,17087.0,79.5255,79.5597,79.3459,79.3801,17087.0
2021-06-08 11:20:00,92.81,92.89,92.61,92.66,21689.0,79.363,79.4314,79.192,79.2348,21689.0
2021-06-08 11:25:00,92.65,92.95,92.55,92.95,18985.0,79.2262,79.4827,79.1407,79.4827,18985.0
2021-06-08 11:30:00,92.93,92.97,92.78,92.97,8964.0,79.4656,79.4998,79.3374,79.4998,8964.0
2021-06-08 11:35:00,92.95,93.05,92.87,93.05,18646.0,79.4827,79.5683,79.4143,79.5683,18646.0
2021-06-08 11:40:00,93.02,93.1,92.93,93.04,14136.0,79.5426,79.611,79.4656,79.5597,14136.0
2021-06-08 11:45:00,93.02,93.2,93.02,93.12,10101.0,79.5426,79.6965,79.5426,79.6281,10101.0
2021-06-08 11:50:00,93.13,93.26,93.12,93.14,13901.0,79.6367,79.7478,79.6281,79.6452,13901.0
2021-06-08 11:55:00,93.13,93.23,93.11,93.14,10981.0,79.6367,79.7222,79.6196,79.6452,10981.0
2021-06-08 12:00:00,93.16,93.27,93.08,93.16,11865.0,79.6623,79.7564,79.5939,79.6623,11865.0
2021-06-08 12:05:00,93.17,93.34,93.17,93.26,10515.0,79.6709,79.8162,79.6709,79.7478,10515.0
2021-06-08 12:10:00,93.26,93.37,93.19,93.32,6322.0,79.7478,79.8419,79.688,79.7991,6322.0
2021-06-08 12:15:00,93.32,93.37,93.24,93.3,10377.0,79.7991,79.8419,79.7307,79.782,10377.0
2021-06-08 12:20:00,93.31,93.35,93.12,93.12,13314.0,79.7906,79.8248,79.6281,79.6281,13314.0
2021-06-08 12:25:00,93.08,93.17,92.99,93.15,11497.0,79.5939,79.6709,79.5169,79.6538,11497.0
2021-06-08 12:30:00,93.17,93.17,93.06,93.14,9573.0,79.6709,79.6709,79.5768,79.6452,9573.0
2021-06-08 12:35:00,93.16,93.18,93.02,93.06,10816.0,79.6623,79.6794,79.5426,79.5768,10816.0
2021-06-08 12:40:00,93.06,93.12,93.03,93.06,10193.0,79.5768,79.6281,79.5512,79.5768,10193.0
2021-06-08 12:45:00,93.04,93.05,92.87,92.94,12579.0,79.5597,79.5683,79.4143,79.4742,12579.0
2021-06-08 12:50:00,92.92,92.92,92.83,92.86,9672.0,79.4571,79.4571,79.3801,79.4058,9672.0
2021-06-08 12:55:00,92.87,92.89,92.78,92.89,5299.0,79.4143,79.4314,79.3374,79.4314,5299.0
2021-06-08 13:00:00,92.9,92.99,92.86,92.9,16049.0,79.44,79.5169,79.4058,79.44,16049.0
2021-06-08 13:05:00,92.93,93.0,92.91,93.0,8704.0,79.4656,79.5255,79.4485,79.5255,8704.0
2021-06-08 13:10:00,92.99,93.02,92.88,92.9,10880.0,79.5169,79.5426,79.4229,79.44,10880.0
2021-06-08 13:15:00,92.88,92.93,92.83,92.89,13367.0,79.4229,79.4656,79.3801,79.4314,13367.0
2021-06-08 13:20:00,92.89,92.91,92.82,92.86,11846.0,79.4314,79.4485,79.3716,79.4058,11846.0
2021-06-08 13:25:00,92.89,92.9,92.82,92.84,9577.0,79.4314,79.44,79.3716,79.3887,9577.0
2021-06-08 13:30:00,92.83,92.88,92.65,92.65,24156.0,79.3801,79.4229,79.2262,79.2262,24156.0
2021-06-08 13:35:00,92.6,92.64,92.54,92.62,14277.0,79.1835,79.2177,79.1321,79.2006,14277.0
2021-06-08 13:40:00,92.6,92.74,92.58,92.74,31602.0,79.1835,79.3032,79.1664,79.3032,31602.0
2021-06-08 13:45:00,92.74,92.75,92.46,92.47,32968.0,79.3032,79.3117,79.0637,79.0723,32968.0
2021-06-08 13:50:00,92.46,92.5,92.28,92.5,33548.0,79.0637,79.0979,78.9098,79.0979,33548.0
2021-06-08 13:55:00,92.51,92.57,92.45,92.46,23061.0,79.1065,79.1578,79.0552,79.0637,23061.0
2021-06-08 14:00:00,92.46,92.51,92.4,92.45,16071.0,79.0637,79.1065,79.0124,79.0552,16071.0
2021-06-08 14:05:00,92.45,92.55,92.44,92.53,17686.0,79.0552,79.1407,79.0466,79.1236,17686.0
2021-06-08 14:10:00,92.51,92.58,92.49,92.57,22248.0,79.1065,79.1664,79.0894,79.1578,22248.0
2021-06-08 14:15:00,92.57,92.59,92.51,92.56,8550.0,79.1578,79.1749,79.1065,79.1492,8550.0
2021-06-08 14:20:00,92.57,92.65,92.5,92.64,6822.0,79.1578,79.2262,79.0979,79.2177,6822.0
2021-06-08 14:25:00,92.65,92.72,92.57,92.7,14896.0,79.2262,79.2861,79.1578,79.269,14896.0
2021-06-08 14:30:00,92.69,92.73,92.66,92.66,7879.0,79.2604,79.2946,79.2348,79.2348,7879.0
2021-06-08 14:35:00,92.68,92.72,92.65,92.66,16620.0,79.2519,79.2861,79.2262,79.2348,16620.0
2021-06-08 14:40:00,92.63,92.64,92.57,92.59,16248.0,79.2091,79.2177,79.1578,79.1749,16248.0
2021-06-08 14:45:00,92.59,92.66,92.47,92.54,22681.0,79.1749,79.2348,79.0723,79.1321,22681.0
2021-06-08 14:50:00,92.58,92.69,92.56,92.58,10542.0,79.1664,79.2604,79.1492,79.1664,10542.0
2021-06-08 14:55:00,92.57,92.64,92.52,92.62,32122.0,79.1578,79.2177,79.115,79.2006,32122.0
2021-06-08 15:00:00,92.62,92.78,92.5,92.69,53123.0,79.2006,79.3374,79.0979,79.2604,53123.0
2021-06-08 15:05:00,92.67,92.69,92.56,92.63,21011.0,79.2433,79.2604,79.1492,79.2091,21011.0
2021-06-08 15:10:00,92.63,92.67,92.54,92.56,22081.0,79.2091,79.2433,79.1321,79.1492,22081.0
2021-06-08 15:15:00,92.56,92.65,92.55,92.65,11221.0,79.1492,79.2262,79.1407,79.2262,11221.0
2021-06-08 15:20:00,92.64,92.69,92.61,92.65,16017.0,79.2177,79.2604,79.192,79.2262,16017.0
2021-06-08 15:25:00,92.65,92.65,92.42,92.42,17098.0,79.2262,79.2262,79.0295,79.0295,17098.0
2021-06-08 15:30:00,92.39,92.59,92.38,92.57,21365.0,79.0039,79.1749,78.9953,79.1578,21365.0
2021-06-08 15:35:00,92.58,92.69,92.51,92.59,53335.0,79.1664,79.2604,79.1065,79.1749,53335.0
2021-06-08 15:40:00,92.6,92.6,92.44,92.47,24144.0,79.1835,79.1835,79.0466,79.0723,24144.0
2021-06-08 15:45:00,92.45,92.47,92.3,92.3,41695.0,79.0552,79.0723,78.9269,78.9269,41695.0
2021-06-08 15:50:00,92.39,92.71,92.38,92.71,61822.0,79.0039,79.2775,78.9953,79.2775,61822.0
2021-06-08 15:55:00,92.68,92.69,92.44,92.56,110200.0,79.2519,79.2604,79.0466,79.1492,110200.0
2021-06-09 09:30:00,93.52,93.65,92.94,92.98,70073.0,79.9702,80.0813,79.4742,79.5084,70073.0
2021-06-09 09:35:00,92.99,93.22,92.85,92.86,13629.0,79.5169,79.7136,79.3972,79.4058,13629.0
2021-06-09 09:40:00,92.86,92.93,92.53,92.93,42391.0,79.4058,79.4656,79.1236,79.4656,42391.0
2021-06-09 09:45:00,92.93,93.33,92.77,93.13,50952.0,79.4656,79.8077,79.3288,79.6367,50952.0
2021-06-09 09:50:00,93.1,93.17,92.86,93.05,20656.0,79.611,79.6709,79.4058,79.5683,20656.0
2021-06-09 09:55:00,93.05,93.18,92.89,92.89,19186.0,79.5683,79.6794,79.4314,79.4314,19186.0
2021-06-09 10:00:00,92.88,93.42,92.87,93.26,31786.0,79.4229,79.8846,79.4143,79.7478,31786.0
2021-06-09 10:05:00,93.25,93.62,93.23,93.55,31583.0,79.7393,80.0557,79.7222,79.9958,31583.0
2021-06-09 10:10:00,93.56,93.64,93.48,93.56,55416.0,80.0044,80.0728,79.936,80.0044,55416.0
2021-06-09 10:15:00,93.57,93.61,93.35,93.5,42010.0,80.0129,80.0471,79.8248,79.9531,42010.0
2021-06-09 10:20:00,93.5,93.88,93.5,93.72,62135.0,79.9531,80.278,79.9531,80.1412,62135.0
2021-06-09 10:25:00,93.66,93.75,93.53,93.6,17057.0,80.0899,80.1668,79.9787,80.0386,17057.0
2021-06-09 10:30:00,93.61,93.71,93.31,93.33,16373.0,80.0471,80.1326,79.7906,79.8077,16373.0
2021-06-09 10:35:00,93.36,93.38,92.82,92.95,29407.0,79.8333,79.8504,79.3716,79.4827,29407.0
2021-06-09 10:40:00,92.96,92.96,92.74,92.89,20626.0,79.4913,79.4913,79.3032,79.4314,20626.0
2021-06-09 10:45:00,92.92,93.47,92.91,93.42,23229.0,79.4571,79.9274,79.4485,79.8846,23229.0
2021-06-09 10:50:00,93.42,93.53,93.33,93.53,20793.0,79.8846,79.9787,79.8077,79.9787,20793.0
2021-06-09 10:55:00,93.48,93.62,93.34,93.34,10913.0,79.936,80.0557,79.8162,79.8162,10913.0
2021-06-09 11:00:00,93.27,93.43,93.27,93.36,12350.0,79.7564,79.8932,79.7564,79.8333,12350.0
2021-06-09 11:05:00,93.37,93.53,93.34,93.53,16161.0,79.8419,79.9787,79.8162,79.9787,16161.0
2021-06-09 11:10:00,93.52,93.69,93.28,93.31,16679.0,79.9702,80.1155,79.7649,79.7906,16679.0
2021-06-09 11:15:00,93.29,93.33,93.2,93.3,8881.0,79.7735,79.8077,79.6965,79.782,8881.0
2021-06-09 11:20:00,93.3,93.38,93.22,93.25,7466.0,79.782,79.8504,79.7136,79.7393,7466.0
2021-06-09 11:25:00,93.27,93.37,93.19,93.29,12635.0,79.7564,79.8419,79.688,79.7735,12635.0
2021-06-09 11:30:00,93.28,93.33,93.2,93.24,9137.0,79.7649,79.8077,79.6965,79.7307,9137.0
2021-06-09 11:35:00,93.24,93.28,93.18,93.25,9291.0,79.7307,79.7649,79.6794,79.7393,9291.0
2021-06-09 11:40:00,93.28,93.28,93.13,93.19,7461.0,79.7649,79.7649,79.6367,79.688,7461.0
2021-06-09 11:45:00,93.2,93.38,93.17,93.38,18235.0,79.6965,79.8504,79.6709,79.8504,18235.0
2021-06-09 11:50:00,93.37,93.61,93.37,93.56,23163.0,79.8419,80.0471,79.8419,80.0044,23163.0
2021-06-09 11:55:00,93.57,93.64,93.34,93.39,20528.0,80.0129,80.0728,79.8162,79.859,20528.0
2021-06-09 12:00:00,93.4,93.53,93.4,93.49,11416.0,79.8675,79.9787,79.8675,79.9445,11416.0
2021-06-09 12:05:00,93.5,93.52,93.32,93.33,8559.0,79.9531,79.9702,79.7991,79.8077,8559.0
2021-06-09 12:10:00,93.34,93.45,93.33,93.39,6294.0,79.8162,79.9103,79.8077,79.859,6294.0
2021-06-09 12:15:00,93.39,93.49,93.3,93.49,11262.0,79.859,79.9445,79.782,79.9445,11262.0
2021-06-09 12:20:00,93.51,93.77,93.48,93.72,33690.0,79.9616,80.1839,79.936,80.1412,33690.0
2021-06-09 12:25:00,93.73,93.73,93.58,93.64,13318.0,80.1497,80.1497,80.0215,80.0728,13318.0
2021-06-09 12:30:00,93.63,93.65,93.54,93.58,13033.0,80.0642,80.0813,79.9873,80.0215,13033.0
2021-06-09 12:35:00,93.59,93.65,93.46,93.64,11591.0,80.03,80.0813,79.9188,80.0728,11591.0
2021-06-09 12:40:00,93.65,93.71,93.58,93.59,13422.0,80.0813,80.1326,80.0215,80.03,13422.0
2021-06-09 12:45:00,93.61,93.72,93.57,93.72,15251.0,80.0471,80.1412,80.0129,80.1412,15251.0
2021-06-09 12:50:00,93.71,93.71,93.64,93.64,15427.0,80.1326,80.1326,80.0728,80.0728,15427.0
2021-06-09 12:55:00,93.64,93.77,93.64,93.72,8991.0,80.0728,80.1839,80.0728,80.1412,8991.0
2021-06-09 13:00:00,93.73,93.93,93.7,93.91,14991.0,80.1497,80.3208,80.1241,80.3037,14991.0
2021-06-09 13:05:00,93.92,93.98,93.83,93.83,10029.0,80.3122,80.3635,80.2352,80.2352,10029.0
2021-06-09 13:10:00,93.81,93.86,93.77,93.82,10135.0,80.2181,80.2609,80.1839,80.2267,10135.0
2021-06-09 13:15:00,93.87,93.9,93.84,93.87,6291.0,80.2694,80.2951,80.2438,80.2694,6291.0
2021-06-09 13:20:00,93.87,93.9,93.72,93.73,6612.0,80.2694,80.2951,80.1412,80.1497,6612.0
2021-06-09 13:25:00,93.72,93.76,93.66,93.66,13727.0,80.1412,80.1754,80.0899,80.0899,13727.0
2021-06-09 13:30:00,93.66,93.67,93.51,93.57,7755.0,80.0899,80.0984,79.9616,80.0129,7755.0
2021-06-09 13:35:00,93.58,93.63,93.5,93.54,23232.0,80.0215,80.0642,79.9531,79.9873,23232.0
2021-06-09 13:40:00,93.54,93.54,93.39,93.39,10725.0,79.9873,79.9873,79.859,79.859,10725.0
2021-06-09 13:45:00,93.38,93.5,93.37,93.47,10023.0,79.8504,79.9531,79.8419,79.9274,10023.0
2021-06-09 13:50:00,93.48,93.54,93.39,93.41,19252.0,79.936,79.9873,79.859,79.8761,19252.0
2021-06-09 13:55:00,93.41,93.54,93.37,93.49,19045.0,79.8761,79.9873,79.8419,79.9445,19045.0
2021-06-09 14:00:00,93.5,93.52,93.39,93.49,26618.0,79.9531,79.9702,79.859,79.9445,26618.0
2021-06-09 14:05:00,93.46,93.46,93.29,93.35,19614.0,79.9188,79.9188,79.7735,79.8248,19614.0
2021-06-09 14:10:00,93.36,93.56,93.36,93.48,32808.0,79.8333,80.0044,79.8333,79.936,32808.0
2021-06-09 14:15:00,93.49,93.6,93.47,93.59,25014.0,79.9445,80.0386,79.9274,80.03,25014.0
2021-06-09 14:20:00,93.58,93.58,93.39,93.45,18451.0,80.0215,80.0215,79.859,79.9103,18451.0
2021-06-09 14:25:00,93.47,93.58,93.46,93.47,15724.0,79.9274,80.0215,79.9188,79.9274,15724.0
2021-06-09 14:30:00,93.48,93.49,93.35,93.41,16943.0,79.936,79.9445,79.8248,79.8761,16943.0
2021-06-09 14:35:00,93.41,93.51,93.4,93.49,16762.0,79.8761,79.9616,79.8675,79.9445,16762.0
2021-06-09 14:40:00,93.49,93.58,93.43,93.46,24208.0,79.9445,80.0215,79.8932,79.9188,24208.0
2021-06-09 14:45:00,93.45,93.48,93.39,93.4,19453.0,79.9103,79.936,79.859,79.8675,19453.0
2021-06-09 14:50:00,93.39,93.46,93.32,93.36,28098.0,79.859,79.9188,79.7991,79.8333,28098.0
2021-06-09 14:55:00,93.36,93.44,93.31,93.4,16103.0,79.8333,79.9017,79.7906,79.8675,16103.0
2021-06-09 15:00:00,93.39,93.51,93.37,93.38,20629.0,79.859,79.9616,79.8419,79.8504,20629.0
2021-06-09 15:05:00,93.37,93.37,93.18,93.2,20758.0,79.8419,79.8419,79.6794,79.6965,20758.0
2021-06-09 15:10:00,93.24,93.31,93.12,93.13,14933.0,79.7307,79.7906,79.6281,79.6367,14933.0
2021-06-09 15:15:00,93.13,93.23,93.09,93.14,30841.0,79.6367,79.7222,79.6025,79.6452,30841.0
2021-06-09 15:20:00,93.14,93.18,93.0,93.03,48163.0,79.6452,79.6794,79.5255,79.5512,48163.0
2021-06-09 15:25:00,93.03,93.06,92.92,92.96,38090.0,79.5512,79.5768,79.4571,79.4913,38090.0
2021-06-09 15:30:00,92.94,93.0,92.79,92.97,33578.0,79.4742,79.5255,79.3459,79.4998,33578.0
2021-06-09 15:35:00,92.95,93.04,92.85,92.98,28316.0,79.4827,79.5597,79.3972,79.5084,28316.0
2021-06-09 15:40:00,92.98,92.99,92.79,92.89,48389.0,79.5084,79.5169,79.3459,79.4314,48389.0
2021-06-09 15:45:00,92.89,93.12,92.87,92.94,50468.0,79.4314,79.6281,79.4143,79.4742,50468.0
2021-06-09 15:50:00,92.95,93.0,92.69,92.7,85718.0,79.4827,79.5255,79.2604,79.269,85718.0
2021-06-09 15:55:00,92.7,92.78,92.44,92.45,308247.0,79.269,79.3374,79.0466,79.0552,308247.0
2021-06-10 09:30:00,93.96,94.3,93.53,93.61,50221.0,80.3464,80.6371,79.9787,80.0471,50221.0
2021-06-10 09:35:00,93.6,94.21,93.55,93.97,25179.0,80.0386,80.5602,79.9958,80.355,25179.0
2021-06-10 09:40:00,94.0,94.34,93.96,94.08,18533.0,80.3806,80.6713,80.3464,80.449,18533.0
2021-06-10 09:45:00,94.1,94.15,93.6,93.69,21069.0,80.4661,80.5089,80.0386,80.1155,21069.0
2021-06-10 09:50:00,93.63,93.82,93.59,93.6,19271.0,80.0642,80.2267,80.03,80.0386,19271.0
2021-06-10 09:55:00,93.59,93.72,93.45,93.48,9204.0,80.03,80.1412,79.9103,79.936,9204.0
2021-06-10 10:00:00,93.53,93.53,93.36,93.42,16980.0,79.9787,79.9787,79.8333,79.8846,16980.0
2021-06-10 10:05:00,93.45,93.71,93.44,93.5,10680.0,79.9103,80.1326,79.9017,79.9531,10680.0
2021-06-10 10:10:00,93.5,93.6,93.44,93.58,24432.0,79.9531,80.0386,79.9017,80.0215,24432.0
2021-06-10 10:15:00,93.55,93.57,93.3,93.43,16488.0,79.9958,80.0129,79.782,79.8932,16488.0
2021-06-10 10:20:00,93.4,93.41,93.3,93.35,5797.0,79.8675,79.8761,79.782,79.8248,5797.0
2021-06-10 10:25:00,93.33,93.39,93.15,93.15,27782.0,79.8077,79.859,79.6538,79.6538,27782.0
2021-06-10 10:30:00,93.18,93.18,92.9,92.9,26962.0,79.6794,79.6794,79.44,79.44,26962.0
2021-06-10 10:35:00,92.92,93.01,92.72,92.84,11873.0,79.4571,79.534,79.2861,79.3887,11873.0
2021-06-10 10:40:00,92.78,92.94,92.75,92.83,8987.0,79.3374,79.4742,79.3117,79.3801,8987.0
2021-06-10 10:45:00,92.8,92.8,92.62,92.66,10424.0,79.3545,79.3545,79.2006,79.2348,10424.0
2021-06-10 10:50:00,92.69,92.83,92.55,92.55,13318.0,79.2604,79.3801,79.1407,79.1407,13318.0
2021-06-10 10:55:00,92.53,92.81,92.48,92.81,15166.0,79.1236,79.363,79.0808,79.363,15166.0
2021-06-10 11:00:00,92.77,92.78,92.65,92.65,27398.0,79.3288,79.3374,79.2262,79.2262,27398.0
2021-06-10 11:05:00,92.64,92.64,92.48,92.58,25905.0,79.2177,79.2177,79.0808,79.1664,25905.0
2021-06-10 11:10:00,92.59,92.61,92.41,92.42,13343.0,79.1749,79.192,79.021,79.0295,13343.0
2021-06-10 11:15:00,92.42,92.5,92.4,92.5,7876.0,79.0295,79.0979,79.0124,79.0979,7876.0
2021-06-10 11:20:00,92.46,92.5,92.39,92.47,15466.0,79.0637,79.0979,79.0039,79.0723,15466.0
2021-06-10 11:25:00,92.44,92.44,92.24,92.27,13296.0,79.0466,79.0466,78.8756,78.9013,13296.0
2021-06-10 11:30:00,92.29,92.31,92.13,92.19,11740.0,78.9184,78.9355,78.7815,78.8329,11740.0
2021-06-10 11:35:00,92.2,92.3,92.18,92.3,14083.0,78.8414,78.9269,78.8243,78.9269,14083.0
2021-06-10 11:40:00,92.32,92.38,92.22,92.29,11238.0,78.944,78.9953,78.8585,78.9184,11238.0
2021-06-10 11:45:00,92.31,92.38,92.17,92.2,7607.0,78.9355,78.9953,78.8158,78.8414,7607.0
2021-06-10 11:50:00,92.21,92.32,92.1,92.2,18360.0,78.85,78.944,78.7559,78.8414,18360.0
2021-06-10 11:55:00,92.22,92.23,92.07,92.07,6883.0,78.8585,78.8671,78.7302,78.7302,6883.0
2021-06-10 12:00:00,92.08,92.09,91.95,91.98,7395.0,78.7388,78.7473,78.6276,78.6533,7395.0
2021-06-10 12:05:00,91.97,92.05,91.17,91.29,37479.0,78.6447,78.7131,77.9606,78.0633,37479.0
2021-06-10 12:10:00,91.24,91.29,90.68,90.97,62945.0,78.0205,78.0633,77.5416,77.7896,62945.0
2021-06-10 12:15:00,90.97,91.6,90.97,91.41,35773.0,77.7896,78.3283,77.7896,78.1659,35773.0
2021-06-10 12:20:00,91.41,91.41,91.17,91.31,19752.0,78.1659,78.1659,77.9606,78.0804,19752.0
2021-06-10 12:25:00,91.35,91.76,91.35,91.69,14687.0,78.1146,78.4652,78.1146,78.4053,14687.0
2021-06-10 12:30:00,91.73,91.92,91.66,91.88,22217.0,78.4395,78.602,78.3796,78.5678,22217.0
2021-06-10 12:35:00,91.91,92.11,91.77,92.1,12501.0,78.5934,78.7644,78.4737,78.7559,12501.0
2021-06-10 12:40:00,92.1,92.14,91.85,91.85,10952.0,78.7559,78.7901,78.5421,78.5421,10952.0
2021-06-10 12:45:00,91.81,91.91,91.81,91.83,8496.0,78.5079,78.5934,78.5079,78.525,8496.0
2021-06-10 12:50:00,91.82,91.89,91.73,91.79,8130.0,78.5165,78.5763,78.4395,78.4908,8130.0
2021-06-10 12:55:00,91.8,91.87,91.64,91.86,14008.0,78.4994,78.5592,78.3625,78.5507,14008.0
2021-06-10 13:00:00,91.84,91.84,91.72,91.81,12155.0,78.5336,78.5336,78.431,78.5079,12155.0
2021-06-10 13:05:00,91.78,91.88,91.74,91.82,5645.0,78.4823,78.5678,78.4481,78.5165,5645.0
2021-06-10 13:10:00,91.83,91.92,91.77,91.77,8705.0,78.525,78.602,78.4737,78.4737,8705.0
2021-06-10 13:15:00,91.75,91.79,91.65,91.75,6986.0,78.4566,78.4908,78.3711,78.4566,6986.0
2021-06-10 13:20:00,91.74,91.86,91.64,91.75,15849.0,78.4481,78.5507,78.3625,78.4566,15849.0
2021-06-10 13:25:00,91.79,91.82,91.66,91.74,18266.0,78.4908,78.5165,78.3796,78.4481,18266.0
2021-06-10 13:30:00,91.73,91.86,91.59,91.72,11471.0,78.4395,78.5507,78.3198,78.431,11471.0
2021-06-10 13:35:00,91.7,91.77,91.65,91.7,13405.0,78.4139,78.4737,78.3711,78.4139,13405.0
2021-06-10 13:40:00,91.69,91.72,91.61,91.63,7872.0,78.4053,78.431,78.3369,78.354,7872.0
2021-06-10 13:45:00,91.62,91.77,91.62,91.75,9598.0,78.3454,78.4737,78.3454,78.4566,9598.0
2021-06-10 13:50:00,91.76,91.87,91.73,91.87,10051.0,78.4652,78.5592,78.4395,78.5592,10051.0
2021-06-10 13:55:00,91.88,91.91,91.77,91.8,5816.0,78.5678,78.5934,78.4737,78.4994,5816.0
2021-06-10 14:00:00,91.79,91.84,91.74,91.79,11957.0,78.4908,78.5336,78.4481,78.4908,11957.0
2021-06-10 14:05:00,91.78,91.87,91.73,91.86,9768.0,78.4823,78.5592,78.4395,78.5507,9768.0
2021-06-10 14:10:00,91.85,91.89,91.79,91.84,9607.0,78.5421,78.5763,78.4908,78.5336,9607.0
2021-06-10 14:15:00,91.85,91.94,91.85,91.93,11260.0,78.5421,78.6191,78.5421,78.6105,11260.0
2021-06-10 14:20:00,91.93,91.95,91.87,91.93,19203.0,78.6105,78.6276,78.5592,78.6105,19203.0
2021-06-10 14:25:00,91.92,91.94,91.75,91.83,7408.0,78.602,78.6191,78.4566,78.525,7408.0
2021-06-10 14:30:00,91.84,91.88,91.8,91.81,5557.0,78.5336,78.5678,78.4994,78.5079,5557.0
2021-06-10 14:35:00,91.81,91.92,91.77,91.92,8198.0,78.5079,78.602,78.4737,78.602,8198.0
2021-06-10 14:40:00,91.92,91.95,91.84,91.91,7486.0,78.602,78.6276,78.5336,78.5934,7486.0
2021-06-10 14:45:00,91.89,91.93,91.81,91.93,7157.0,78.5763,78.6105,78.5079,78.6105,7157.0
2021-06-10 14:50:00,91.92,92.03,91.92,91.97,7497.0,78.602,78.696,78.602,78.6447,7497.0
2021-06-10 14:55:00,91.97,92.04,91.96,91.98,6427.0,78.6447,78.7046,78.6362,78.6533,6427.0
2021-06-10 15:00:00,91.98,92.05,91.95,91.98,7074.0,78.6533,78.7131,78.6276,78.6533,7074.0
2021-06-10 15:05:00,91.97,92.09,91.94,92.0,17043.0,78.6447,78.7473,78.6191,78.6704,17043.0
2021-06-10 15:10:00,92.01,92.03,91.92,91.98,8049.0,78.6789,78.696,78.602,78.6533,8049.0
2021-06-10 15:15:00,91.98,92.08,91.98,92.04,10138.0,78.6533,78.7388,78.6533,78.7046,10138.0
2021-06-10 15:20:00,92.04,92.08,91.97,92.02,13640.0,78.7046,78.7388,78.6447,78.6875,13640.0
2021-06-10 15:25:00,92.01,92.05,91.93,91.98,9519.0,78.6789,78.7131,78.6105,78.6533,9519.0
2021-06-10 15:30:00,91.96,92.16,91.94,92.15,17388.0,78.6362,78.8072,78.6191,78.7987,17388.0
2021-06-10 15:35:00,92.13,92.18,92.04,92.06,36742.0,78.7815,78.8243,78.7046,78.7217,36742.0
2021-06-10 15:40:00,92.05,92.07,91.92,91.97,20300.0,78.7131,78.7302,78.602,78.6447,20300.0
2021-06-10 15:45:00,91.97,92.03,91.89,92.01,15335.0,78.6447,78.696,78.5763,78.6789,15335.0
2021-06-10 15:50:00,92.03,92.11,91.89,91.89,43625.0,78.696,78.7644,78.5763,78.5763,43625.0
2021-06-10 15:55:00,91.91,91.91,91.6,91.64,109502.0,78.5934,78.5934,78.3283,78.3625,109502.0
2021-06-11 09:30:00,92.32,92.65,92.22,92.46,44105.0,78.944,79.2262,78.8585,79.0637,44105.0
2021-06-11 09:35:00,92.51,92.57,92.17,92.34,16895.0,79.1065,79.1578,78.8158,78.9611,16895.0
2021-06-11 09:40:00,92.36,92.5,92.03,92.16,15140.0,78.9782,79.0979,78.696,78.8072,15140.0
2021-06-11 09:45:00,92.12,92.18,91.74,91.76,13680.0,78.773,78.8243,78.4481,78.4652,13680.0
2021-06-11 09:50:00,91.7,91.71,91.6,91.64,27747.0,78.4139,78.4224,78.3283,78.3625,27747.0
2021-06-11 09:55:00,91.66,91.66,91.4,91.4,23245.0,78.3796,78.3796,78.1573,78.1573,23245.0
2021-06-11 10:00:00,91.5,91.53,91.4,91.47,11110.0,78.2428,78.2685,78.1573,78.2172,11110.0
2021-06-11 10:05:00,91.42,91.62,91.42,91.52,13752.0,78.1744,78.3454,78.1744,78.2599,13752.0
2021-06-11 10:10:00,91.51,91.55,91.18,91.2,12699.0,78.2514,78.2856,77.9692,77.9863,12699.0
2021-06-11 10:15:00,91.17,91.26,91.13,91.19,25108.0,77.9606,78.0376,77.9264,77.9777,25108.0
2021-06-11 10:20:00,91.16,91.31,91.0,91.29,10840.0,77.9521,78.0804,77.8153,78.0633,10840.0
2021-06-11 10:25:00,91.26,91.34,91.2,91.31,5570.0,78.0376,78.106,77.9863,78.0804,5570.0
2021-06-11 10:30:00,91.32,91.43,91.25,91.42,4875.0,78.0889,78.183,78.0291,78.1744,4875.0
2021-06-11 10:35:00,91.45,91.64,91.34,91.55,9203.0,78.2001,78.3625,78.106,78.2856,9203.0
2021-06-11 10:40:00,91.58,91.71,91.55,91.7,12160.0,78.3112,78.4224,78.2856,78.4139,12160.0
2021-06-11 10:45:00,91.7,91.82,91.43,91.49,11485.0,78.4139,78.5165,78.183,78.2343,11485.0
2021-06-11 10:50:00,91.54,91.76,91.54,91.72,16107.0,78.277,78.4652,78.277,78.431,16107.0
2021-06-11 10:55:00,91.71,91.81,91.55,91.55,7462.0,78.4224,78.5079,78.2856,78.2856,7462.0
2021-06-11 11:00:00,91.55,91.67,91.5,91.59,12881.0,78.2856,78.3882,78.2428,78.3198,12881.0
2021-06-11 11:05:00,91.57,91.57,91.38,91.56,10654.0,78.3027,78.3027,78.1402,78.2941,10654.0
2021-06-11 11:10:00,91.59,91.59,91.41,91.42,6762.0,78.3198,78.3198,78.1659,78.1744,6762.0
2021-06-11 11:15:00,91.47,91.48,91.31,91.35,4094.0,78.2172,78.2257,78.0804,78.1146,4094.0
2021-06-11 11:20:00,91.35,91.63,91.32,91.63,4107.0,78.1146,78.354,78.0889,78.354,4107.0
2021-06-11 11:25:00,91.61,91.62,91.5,91.61,8665.0,78.3369,78.3454,78.2428,78.3369,8665.0
2021-06-11 11:30:00,91.63,91.74,91.59,91.66,7443.0,78.354,78.4481,78.3198,78.3796,7443.0
2021-06-11 11:35:00,91.6,91.7,91.6,91.67,7149.0,78.3283,78.4139,78.3283,78.3882,7149.0
2021-06-11 11:40:00,91.67,91.73,91.62,91.72,14143.0,78.3882,78.4395,78.3454,78.431,14143.0
2021-06-11 11:45:00,91.71,91.75,91.61,91.67,6358.0,78.4224,78.4566,78.3369,78.3882,6358.0
2021-06-11 11:50:00,91.66,91.66,91.6,91.63,4982.0,78.3796,78.3796,78.3283,78.354,4982.0
2021-06-11 11:55:00,91.62,91.64,91.5,91.5,5326.0,78.3454,78.3625,78.2428,78.2428,5326.0
2021-06-11 12:00:00,91.49,91.63,91.49,91.59,7177.0,78.2343,78.354,78.2343,78.3198,7177.0
2021-06-11 12:05:00,91.59,91.74,91.59,91.65,8865.0,78.3198,78.4481,78.3198,78.3711,8865.0
2021-06-11 12:10:00,91.67,91.67,91.48,91.5,13932.0,78.3882,78.3882,78.2257,78.2428,13932.0
2021-06-11 12:15:00,91.49,91.52,91.46,91.5,14074.0,78.2343,78.2599,78.2086,78.2428,14074.0
2021-06-11 12:20:00,91.5,91.52,91.44,91.48,11396.0,78.2428,78.2599,78.1915,78.2257,11396.0
2021-06-11 12:25:00,91.45,91.52,91.44,91.47,10348.0,78.2001,78.2599,78.1915,78.2172,10348.0
2021-06-11 12:30:00,91.48,91.49,91.39,91.42,9777.0,78.2257,78.2343,78.1488,78.1744,9777.0
2021-06-11 12:35:00,91.43,91.44,91.38,91.4,8941.0,78.183,78.1915,78.1402,78.1573,8941.0
2021-06-11 12:40:00,91.38,91.49,91.37,91.42,9670.0,78.1402,78.2343,78.1317,78.1744,9670.0
2021-06-11 12:45:00,91.51,91.57,91.45,91.45,16712.0,78.2514,78.3027,78.2001,78.2001,16712.0
2021-06-11 12:50:00,91.47,91.62,91.46,91.58,8530.0,78.2172,78.3454,78.2086,78.3112,8530.0
2021-06-11 12:55:00,91.56,91.6,91.53,91.55,7518.0,78.2941,78.3283,78.2685,78.2856,7518.0
2021-06-11 13:00:00,91.57,91.59,91.51,91.56,5276.0,78.3027,78.3198,78.2514,78.2941,5276.0
2021-06-11 13:05:00,91.56,91.66,91.56,91.63,19140.0,78.2941,78.3796,78.2941,78.354,19140.0
2021-06-11 13:10:00,91.64,91.74,91.63,91.69,10725.0,78.3625,78.4481,78.354,78.4053,10725.0
2021-06-11 13:15:00,91.68,91.72,91.63,91.65,26671.0,78.3967,78.431,78.354,78.3711,26671.0
2021-06-11 13:20:00,91.64,91.75,91.63,91.68,24562.0,78.3625,78.4566,78.354,78.3967,24562.0
2021-06-11 13:25:00,91.68,91.68,91.55,91.57,20370.0,78.3967,78.3967,78.2856,78.3027,20370.0
2021-06-11 13:30:00,91.55,91.73,91.55,91.67,12619.0,78.2856,78.4395,78.2856,78.3882,12619.0
2021-06-11 13:35:00,91.66,91.68,91.56,91.59,5487.0,78.3796,78.3967,78.2941,78.3198,5487.0
2021-06-11 13:40:00,91.59,91.61,91.57,91.6,7904.0,78.3198,78.3369,78.3027,78.3283,7904.0
2021-06-11 13:45:00,91.61,91.62,91.58,91.59,6128.0,78.3369,78.3454,78.3112,78.3198,6128.0
2021-06-11 13:50:00,91.61,91.69,91.47,91.6,25653.0,78.3369,78.4053,78.2172,78.3283,25653.0
2021-06-11 13:55:00,91.59,91.6,91.49,91.5,5153.0,78.3198,78.3283,78.2343,78.2428,5153.0
2021-06-11 14:00:00,91.52,91.59,91.48,91.48,7431.0,78.2599,78.3198,78.2257,78.2257,7431.0
2021-06-11 14:05:00,91.49,91.59,91.49,91.54,18748.0,78.2343,78.3198,78.2343,78.277,18748.0
2021-06-11 14:10:00,91.54,91.56,91.5,91.5,13804.0,78.277,78.2941,78.2428,78.2428,13804.0
2021-06-11 14:15:00,91.49,91.57,91.44,91.45,9677.0,78.2343,78.3027,78.1915,78.2001,9677.0
2021-06-11 14:20:00,91.46,91.46,91.3,91.32,6622.0,78.2086,78.2086,78.0718,78.0889,6622.0
2021-06-11 14:25:00,91.3,91.48,91.3,91.48,6206.0,78.0718,78.2257,78.0718,78.2257,6206.0
2021-06-11 14:30:00,91.47,91.49,91.4,91.49,6230.0,78.2172,78.2343,78.1573,78.2343,6230.0
2021-06-11 14:35:00,91.51,91.53,91.42,91.52,59902.0,78.2514,78.2685,78.1744,78.2599,59902.0
2021-06-11 14:40:00,91.51,91.51,91.39,91.39,8670.0,78.2514,78.2514,78.1488,78.1488,8670.0
2021-06-11 14:45:00,91.41,91.46,91.38,91.46,3561.0,78.1659,78.2086,78.1402,78.2086,3561.0
2021-06-11 14:50:00,91.47,91.47,91.41,91.43,5266.0,78.2172,78.2172,78.1659,78.183,5266.0
2021-06-11 14:55:00,91.43,91.57,91.43,91.55,12902.0,78.183,78.3027,78.183,78.2856,12902.0
2021-06-11 15:00:00,91.54,91.6,91.54,91.58,5928.0,78.277,78.3283,78.277,78.3112,5928.0
2021-06-11 15:05:00,91.58,91.64,91.57,91.6,19744.0,78.3112,78.3625,78.3027,78.3283,19744.0
2021-06-11 15:10:00,91.59,91.61,91.52,91.53,28304.0,78.3198,78.3369,78.2599,78.2685,28304.0
2021-06-11 15:15:00,91.55,91.56,91.43,91.45,16781.0,78.2856,78.2941,78.183,78.2001,16781.0
2021-06-11 15:20:00,91.44,91.44,91.38,91.4,11087.0,78.1915,78.1915,78.1402,78.1573,11087.0
2021-06-11 15:25:00,91.4,91.4,91.27,91.32,10671.0,78.1573,78.1573,78.0462,78.0889,10671.0
2021-06-11 15:30:00,91.33,91.41,91.31,91.33,16377.0,78.0975,78.1659,78.0804,78.0975,16377.0
2021-06-11 15:35:00,91.32,91.34,91.22,91.25,20378.0,78.0889,78.106,78.0034,78.0291,20378.0
2021-06-11 15:40:00,91.24,91.27,91.2,91.2,32266.0,78.0205,78.0462,77.9863,77.9863,32266.0
2021-06-11 15:45:00,91.2,91.28,91.2,91.26,48112.0,77.9863,78.0547,77.9863,78.0376,48112.0
2021-06-11 15:50:00,91.28,91.39,91.12,91.19,48910.0,78.0547,78.1488,77.9179,77.9777,48910.0
2021-06-11 15:55:00,91.2,91.2,90.91,90.98,218338.0,77.9863,77.9863,77.7383,77.7982,218338.0
2021-06-14 09:30:00,91.41,92.06,91.39,91.88,40661.0,78.1659,78.7217,78.1488,78.5678,40661.0
2021-06-14 09:35:00,91.93,91.95,91.49,91.69,10794.0,78.6105,78.6276,78.2343,78.4053,10794.0
2021-06-14 09:40:00,91.61,91.79,91.54,91.79,26212.0,78.3369,78.4908,78.277,78.4908,26212.0
2021-06-14 09:45:00,91.73,91.94,91.68,91.73,41865.0,78.4395,78.6191,78.3967,78.4395,41865.0
2021-06-14 09:50:00,91.72,91.72,91.4,91.51,7418.0,78.431,78.431,78.1573,78.2514,7418.0
2021-06-14 09:55:00,91.51,91.53,91.39,91.45,6721.0,78.2514,78.2685,78.1488,78.2001,6721.0
2021-06-14 10:00:00,91.35,91.36,91.2,91.26,10053.0,78.1146,78.1231,77.9863,78.0376,10053.0
2021-06-14 10:05:00,91.32,91.34,91.17,91.22,9203.0,78.0889,78.106,77.9606,78.0034,9203.0
2021-06-14 10:10:00,91.2,91.28,91.11,91.25,12551.0,77.9863,78.0547,77.9093,78.0291,12551.0
2021-06-14 10:15:00,91.26,91.39,91.21,91.37,11118.0,78.0376,78.1488,77.9948,78.1317,11118.0
2021-06-14 10:20:00,91.37,91.47,91.33,91.43,6769.0,78.1317,78.2172,78.0975,78.183,6769.0
2021-06-14 10:25:00,91.43,91.58,91.39,91.53,15793.0,78.183,78.3112,78.1488,78.2685,15793.0
2021-06-14 10:30:00,91.55,91.78,91.54,91.66,8818.0,78.2856,78.4823,78.277,78.3796,8818.0
2021-06-14 10:35:00,91.63,91.75,91.56,91.68,11076.0,78.354,78.4566,78.2941,78.3967,11076.0
2021-06-14 10:40:00,91.66,91.68,91.53,91.6,4457.0,78.3796,78.3967,78.2685,78.3283,4457.0
2021-06-14 10:45:00,91.57,91.65,91.44,91.55,4228.0,78.3027,78.3711,78.1915,78.2856,4228.0
2021-06-14 10:50:00,91.54,91.63,91.5,91.5,4696.0,78.277,78.354,78.2428,78.2428,4696.0
2021-06-14 10:55:00,91.5,91.58,91.42,91.46,7698.0,78.2428,78.3112,78.1744,78.2086,7698.0
2021-06-14 11:00:00,91.47,91.51,91.42,91.46,10417.0,78.2172,78.2514,78.1744,78.2086,10417.0
2021-06-14 11:05:00,91.45,91.5,91.39,91.43,6175.0,78.2001,78.2428,78.1488,78.183,6175.0
2021-06-14 11:10:00,91.44,91.44,91.2,91.23,6689.0,78.1915,78.1915,77.9863,78.0119,6689.0
2021-06-14 11:15:00,91.21,91.28,91.17,91.24,6381.0,77.9948,78.0547,77.9606,78.0205,6381.0
2021-06-14 11:20:00,91.24,91.27,91.14,91.25,8267.0,78.0205,78.0462,77.935,78.0291,8267.0
2021-06-14 11:25:00,91.24,91.24,91.17,91.2,14346.0,78.0205,78.0205,77.9606,77.9863,14346.0
2021-06-14 11:30:00,91.21,91.23,90.99,91.01,8586.0,77.9948,78.0119,77.8067,77.8238,8586.0
2021-06-14 11:35:00,91.04,91.04,90.84,90.86,6523.0,77.8495,77.8495,77.6785,77.6956,6523.0
2021-06-14 11:40:00,90.88,90.97,90.88,90.97,15293.0,77.7127,77.7896,77.7127,77.7896,15293.0
2021-06-14 11:45:00,90.96,91.05,90.93,90.99,11084.0,77.7811,77.858,77.7554,77.8067,11084.0
2021-06-14 11:50:00,91.01,91.05,90.98,91.03,5444.0,77.8238,77.858,77.7982,77.8409,5444.0
2021-06-14 11:55:00,91.02,91.06,90.93,90.96,18482.0,77.8324,77.8666,77.7554,77.7811,18482.0
2021-06-14 12:00:00,91.0,91.01,90.92,90.92,6849.0,77.8153,77.8238,77.7469,77.7469,6849.0
2021-06-14 12:05:00,90.92,90.94,90.85,90.9,13508.0,77.7469,77.764,77.687,77.7298,13508.0
2021-06-14 12:10:00,90.9,90.96,90.9,90.96,7417.0,77.7298,77.7811,77.7298,77.7811,7417.0
2021-06-14 12:15:00,90.94,91.02,90.91,91.02,6496.0,77.764,77.8324,77.7383,77.8324,6496.0
2021-06-14 12:20:00,91.0,91.0,90.85,90.85,8338.0,77.8153,77.8153,77.687,77.687,8338.0
2021-06-14 12:25:00,90.84,90.87,90.82,90.82,7286.0,77.6785,77.7041,77.6614,77.6614,7286.0
2021-06-14 12:30:00,90.81,90.87,90.78,90.82,9952.0,77.6528,77.7041,77.6271,77.6614,9952.0
2021-06-14 12:35:00,90.82,90.9,90.75,90.78,11278.0,77.6614,77.7298,77.6015,77.6271,11278.0
2021-06-14 12:40:00,90.76,90.77,90.69,90.73,9868.0,77.61,77.6186,77.5502,77.5844,9868.0
2021-06-14 12:45:00,90.72,90.81,90.71,90.75,5772.0,77.5758,77.6528,77.5673,77.6015,5772.0
2021-06-14 12:50:00,90.75,90.84,90.75,90.79,5897.0,77.6015,77.6785,77.6015,77.6357,5897.0
2021-06-14 12:55:00,90.83,90.9,90.77,90.79,4904.0,77.6699,77.7298,77.6186,77.6357,4904.0
2021-06-14 13:00:00,90.77,90.83,90.7,90.7,17514.0,77.6186,77.6699,77.5587,77.5587,17514.0
2021-06-14 13:05:00,90.7,90.75,90.64,90.71,9317.0,77.5587,77.6015,77.5074,77.5673,9317.0
2021-06-14 13:10:00,90.73,90.82,90.7,90.8,13906.0,77.5844,77.6614,77.5587,77.6442,13906.0
2021-06-14 13:15:00,90.82,90.92,90.8,90.82,8930.0,77.6614,77.7469,77.6442,77.6614,8930.0
2021-06-14 13:20:00,90.85,90.88,90.77,90.83,13018.0,77.687,77.7127,77.6186,77.6699,13018.0
2021-06-14 13:25:00,90.82,90.86,90.77,90.86,5160.0,77.6614,77.6956,77.6186,77.6956,5160.0
2021-06-14 13:30:00,90.86,90.91,90.83,90.85,5294.0,77.6956,77.7383,77.6699,77.687,5294.0
2021-06-14 13:35:00,90.9,90.94,90.79,90.81,8000.0,77.7298,77.764,77.6357,77.6528,8000.0
2021-06-14 13:40:00,90.81,90.83,90.75,90.75,5296.0,77.6528,77.6699,77.6015,77.6015,5296.0
2021-06-14 13:45:00,90.75,90.83,90.71,90.83,17224.0,77.6015,77.6699,77.5673,77.6699,17224.0
2021-06-14 13:50:00,90.83,90.84,90.74,90.74,12709.0,77.6699,77.6785,77.5929,77.5929,12709.0
2021-06-14 13:55:00,90.73,90.75,90.63,90.65,10155.0,77.5844,77.6015,77.4989,77.516,10155.0
2021-06-14 14:00:00,90.64,90.67,90.52,90.56,8858.0,77.5074,77.5331,77.4048,77.439,8858.0
2021-06-14 14:05:00,90.55,90.64,90.53,90.6,12483.0,77.4305,77.5074,77.4134,77.4732,12483.0
2021-06-14 14:10:00,90.61,90.66,90.6,90.63,6033.0,77.4818,77.5245,77.4732,77.4989,6033.0
2021-06-14 14:15:00,90.65,90.66,90.56,90.56,10846.0,77.516,77.5245,77.439,77.439,10846.0
2021-06-14 14:20:00,90.55,90.65,90.44,90.64,16494.0,77.4305,77.516,77.3364,77.5074,16494.0
2021-06-14 14:25:00,90.63,90.71,90.59,90.7,25065.0,77.4989,77.5673,77.4647,77.5587,25065.0
2021-06-14 14:30:00,90.7,90.81,90.7,90.79,23235.0,77.5587,77.6528,77.5587,77.6357,23235.0
2021-06-14 14:35:00,90.78,90.79,90.65,90.74,13769.0,77.6271,77.6357,77.516,77.5929,13769.0
2021-06-14 14:40:00,90.73,90.88,90.72,90.87,14556.0,77.5844,77.7127,77.5758,77.7041,14556.0
2021-06-14 14:45:00,90.84,90.85,90.81,90.84,10798.0,77.6785,77.687,77.6528,77.6785,10798.0
2021-06-14 14:50:00,90.84,90.86,90.77,90.79,11812.0,77.6785,77.6956,77.6186,77.6357,11812.0
2021-06-14 14:55:00,90.8,90.83,90.72,90.82,12866.0,77.6442,77.6699,77.5758,77.6614,12866.0
2021-06-14 15:00:00,90.82,90.89,90.77,90.87,16705.0,77.6614,77.7212,77.6186,77.7041,16705.0
2021-06-14 15:05:00,90.86,90.95,90.83,90.9,11507.0,77.6956,77.7725,77.6699,77.7298,11507.0
2021-06-14 15:10:00,90.9,90.91,90.85,90.9,11614.0,77.7298,77.7383,77.687,77.7298,11614.0
2021-06-14 15:15:00,90.9,90.92,90.85,90.92,10377.0,77.7298,77.7469,77.687,77.7469,10377.0
2021-06-14 15:20:00,90.91,91.02,90.88,91.01,13156.0,77.7383,77.8324,77.7127,77.8238,13156.0
2021-06-14 15:25:00,91.01,91.01,90.92,90.96,15295.0,77.8238,77.8238,77.7469,77.7811,15295.0
2021-06-14 15:30:00,90.95,91.15,90.95,91.13,15694.0,77.7725,77.9435,77.7725,77.9264,15694.0
2021-06-14 15:35:00,91.11,91.14,91.03,91.12,20854.0,77.9093,77.935,77.8409,77.9179,20854.0
2021-06-14 15:40:00,91.12,91.16,91.1,91.15,27473.0,77.9179,77.9521,77.9008,77.9435,27473.0
2021-06-14 15:45:00,91.16,91.23,91.05,91.15,63066.0,77.9521,78.0119,77.858,77.9435,63066.0
2021-06-14 15:50:00,91.17,91.32,91.15,91.22,62705.0,77.9606,78.0889,77.9435,78.0034,62705.0
2021-06-14 15:55:00,91.23,91.45,91.17,91.45,155087.0,78.0119,78.2001,77.9606,78.2001,155087.0
2021-06-15 09:30:00,92.07,92.92,92.07,92.82,64001.0,78.7302,79.4571,78.7302,79.3716,64001.0
2021-06-15 09:35:00,92.84,93.14,92.77,93.14,36734.0,79.3887,79.6452,79.3288,79.6452,36734.0
2021-06-15 09:40:00,93.2,93.27,92.92,92.93,21954.0,79.6965,79.7564,79.4571,79.4656,21954.0
2021-06-15 09:45:00,92.95,92.97,92.55,92.8,18429.0,79.4827,79.4998,79.1407,79.3545,18429.0
2021-06-15 09:50:00,92.8,92.81,92.45,92.68,11006.0,79.3545,79.363,79.0552,79.2519,11006.0
2021-06-15 09:55:00,92.7,93.07,92.68,93.01,21952.0,79.269,79.5854,79.2519,79.534,21952.0
2021-06-15 10:00:00,93.04,93.25,93.02,93.21,20921.0,79.5597,79.7393,79.5426,79.7051,20921.0
2021-06-15 10:05:00,93.19,93.39,93.17,93.35,22333.0,79.688,79.859,79.6709,79.8248,22333.0
2021-06-15 10:10:00,93.32,93.35,92.74,92.79,18628.0,79.7991,79.8248,79.3032,79.3459,18628.0
2021-06-15 10:15:00,92.78,92.9,92.67,92.88,14524.0,79.3374,79.44,79.2433,79.4229,14524.0
2021-06-15 10:20:00,92.84,92.86,92.74,92.8,25570.0,79.3887,79.4058,79.3032,79.3545,25570.0
2021-06-15 10:25:00,92.68,92.68,92.43,92.49,19503.0,79.2519,79.2519,79.0381,79.0894,19503.0
2021-06-15 10:30:00,92.51,92.53,92.27,92.35,12922.0,79.1065,79.1236,78.9013,78.9697,12922.0
2021-06-15 10:35:00,92.35,92.5,92.26,92.49,9780.0,78.9697,79.0979,78.8927,79.0894,9780.0
2021-06-15 10:40:00,92.47,92.53,92.27,92.27,5552.0,79.0723,79.1236,78.9013,78.9013,5552.0
2021-06-15 10:45:00,92.27,92.39,92.18,92.27,14151.0,78.9013,79.0039,78.8243,78.9013,14151.0
2021-06-15 10:50:00,92.29,92.43,92.16,92.31,11087.0,78.9184,79.0381,78.8072,78.9355,11087.0
2021-06-15 10:55:00,92.34,92.45,92.24,92.24,8305.0,78.9611,79.0552,78.8756,78.8756,8305.0
2021-06-15 11:00:00,92.21,92.24,92.08,92.15,9829.0,78.85,78.8756,78.7388,78.7987,9829.0
2021-06-15 11:05:00,92.15,92.26,92.09,92.2,9846.0,78.7987,78.8927,78.7473,78.8414,9846.0
2021-06-15 11:10:00,92.16,92.21,92.02,92.02,10062.0,78.8072,78.85,78.6875,78.6875,10062.0
2021-06-15 11:15:00,92.06,92.23,92.02,92.17,13504.0,78.7217,78.8671,78.6875,78.8158,13504.0
2021-06-15 11:20:00,92.18,92.18,92.04,92.07,6812.0,78.8243,78.8243,78.7046,78.7302,6812.0
2021-06-15 11:25:00,92.04,92.07,91.88,91.99,10902.0,78.7046,78.7302,78.5678,78.6618,10902.0
2021-06-15 11:30:00,91.96,91.96,91.74,91.81,7691.0,78.6362,78.6362,78.4481,78.5079,7691.0
2021-06-15 11:35:00,91.81,91.82,91.57,91.61,6014.0,78.5079,78.5165,78.3027,78.3369,6014.0
2021-06-15 11:40:00,91.59,91.6,91.4,91.42,9121.0,78.3198,78.3283,78.1573,78.1744,9121.0
2021-06-15 11:45:00,91.4,91.56,91.4,91.43,11309.0,78.1573,78.2941,78.1573,78.183,11309.0
2021-06-15 11:50:00,91.46,91.48,91.34,91.42,5845.0,78.2086,78.2257,78.106,78.1744,5845.0
2021-06-15 11:55:00,91.42,91.44,91.33,91.34,12417.0,78.1744,78.1915,78.0975,78.106,12417.0
2021-06-15 12:00:00,91.36,91.4,91.31,91.32,3512.0,78.1231,78.1573,78.0804,78.0889,3512.0
2021-06-15 12:05:00,91.36,91.46,91.34,91.41,6843.0,78.1231,78.2086,78.106,78.1659,6843.0
2021-06-15 12:10:00,91.4,91.48,91.38,91.46,5640.0,78.1573,78.2257,78.1402,78.2086,5640.0
2021-06-15 12:15:00,91.46,91.5,91.42,91.42,3868.0,78.2086,78.2428,78.1744,78.1744,3868.0
2021-06-15 12:20:00,91.42,91.57,91.42,91.56,8784.0,78.1744,78.3027,78.1744,78.2941,8784.0
2021-06-15 12:25:00,91.58,91.67,91.52,91.55,7645.0,78.3112,78.3882,78.2599,78.2856,7645.0
2021-06-15 12:30:00,91.56,91.63,91.56,91.56,2421.0,78.2941,78.354,78.2941,78.2941,2421.0
2021-06-15 12:35:00,91.58,91.69,91.55,91.61,9634.0,78.3112,78.4053,78.2856,78.3369,9634.0
2021-06-15 12:40:00,91.58,91.59,91.5,91.54,7230.0,78.3112,78.3198,78.2428,78.277,7230.0
2021-06-15 12:45:00,91.52,91.6,91.46,91.58,9422.0,78.2599,78.3283,78.2086,78.3112,9422.0
2021-06-15 12:50:00,91.56,91.61,91.51,91.51,3742.0,78.2941,78.3369,78.2514,78.2514,3742.0
2021-06-15 12:55:00,91.53,91.57,91.46,91.46,9309.0,78.2685,78.3027,78.2086,78.2086,9309.0
2021-06-15 13:00:00,91.45,91.63,91.45,91.63,4899.0,78.2001,78.354,78.2001,78.354,4899.0
2021-06-15 13:05:00,91.65,91.67,91.57,91.57,1697.0,78.3711,78.3882,78.3027,78.3027,1697.0
2021-06-15 13:10:00,91.55,91.64,91.51,91.63,5018.0,78.2856,78.3625,78.2514,78.354,5018.0
2021-06-15 13:15:00,91.6,91.61,91.53,91.58,6756.0,78.3283,78.3369,78.2685,78.3112,6756.0
2021-06-15 13:20:00,91.57,91.64,91.48,91.5,5125.0,78.3027,78.3625,78.2257,78.2428,5125.0
2021-06-15 13:25:00,91.48,91.53,91.47,91.5,5517.0,78.2257,78.2685,78.2172,78.2428,5517.0
2021-06-15 13:30:00,91.48,91.49,91.41,91.46,7148.0,78.2257,78.2343,78.1659,78.2086,7148.0
2021-06-15 13:35:00,91.47,91.5,91.39,91.39,5513.0,78.2172,78.2428,78.1488,78.1488,5513.0
2021-06-15 13:40:00,91.4,91.46,91.38,91.43,7717.0,78.1573,78.2086,78.1402,78.183,7717.0
2021-06-15 13:45:00,91.44,91.44,91.22,91.25,7923.0,78.1915,78.1915,78.0034,78.0291,7923.0
2021-06-15 13:50:00,91.24,91.34,91.21,91.25,8990.0,78.0205,78.106,77.9948,78.0291,8990.0
2021-06-15 13:55:00,91.24,91.37,91.17,91.27,8817.0,78.0205,78.1317,77.9606,78.0462,8817.0
2021-06-15 14:00:00,91.25,91.39,91.25,91.33,6106.0,78.0291,78.1488,78.0291,78.0975,6106.0
2021-06-15 14:05:00,91.31,91.36,91.29,91.32,8528.0,78.0804,78.1231,78.0633,78.0889,8528.0
2021-06-15 14:10:00,91.29,91.44,91.24,91.42,10575.0,78.0633,78.1915,78.0205,78.1744,10575.0
2021-06-15 14:15:00,91.41,91.53,91.41,91.51,4647.0,78.1659,78.2685,78.1659,78.2514,4647.0
2021-06-15 14:20:00,91.51,91.51,91.4,91.44,7803.0,78.2514,78.2514,78.1573,78.1915,7803.0
2021-06-15 14:25:00,91.44,91.61,91.39,91.55,5178.0,78.1915,78.3369,78.1488,78.2856,5178.0
2021-06-15 14:30:00,91.5,91.51,91.39,91.43,5657.0,78.2428,78.2514,78.1488,78.183,5657.0
2021-06-15 14:35:00,91.43,91.44,91.36,91.4,8661.0,78.183,78.1915,78.1231,78.1573,8661.0
2021-06-15 14:40:00,91.42,91.46,91.39,91.41,9226.0,78.1744,78.2086,78.1488,78.1659,9226.0
2021-06-15 14:45:00,91.38,91.46,91.34,91.43,7338.0,78.1402,78.2086,78.106,78.183,7338.0
2021-06-15 14:50:00,91.44,91.48,91.4,91.45,9574.0,78.1915,78.2257,78.1573,78.2001,9574.0
2021-06-15 14:55:00,91.45,91.57,91.44,91.45,12707.0,78.2001,78.3027,78.1915,78.2001,12707.0
2021-06-15 15:00:00,91.45,91.52,91.41,91.41,12998.0,78.2001,78.2599,78.1659,78.1659,12998.0
2021-06-15 15:05:00,91.44,91.5,91.4,91.45,5771.0,78.1915,78.2428,78.1573,78.2001,5771.0
2021-06-15 15:10:00,91.46,91.53,91.46,91.48,4324.0,78.2086,78.2685,78.2086,78.2257,4324.0
2021-06-15 15:15:00,91.48,91.6,91.47,91.57,6574.0,78.2257,78.3283,78.2172,78.3027,6574.0
2021-06-15 15:20:00,91.57,91.64,91.56,91.64,7317.0,78.3027,78.3625,78.2941,78.3625,7317.0
2021-06-15 15:25:00,91.64,91.64,91.57,91.6,10867.0,78.3625,78.3625,78.3027,78.3283,10867.0
2021-06-15 15:30:00,91.61,91.65,91.56,91.61,8398.0,78.3369,78.3711,78.2941,78.3369,8398.0
2021-06-15 15:35:00,91.61,91.74,91.53,91.73,21888.0,78.3369,78.4481,78.2685,78.4395,21888.0
2021-06-15 15:40:00,91.73,92.02,91.71,92.0,42221.0,78.4395,78.6875,78.4224,78.6704,42221.0
2021-06-15 15:45:00,92.0,92.09,91.92,92.07,34336.0,78.6704,78.7473,78.602,78.7302,34336.0
2021-06-15 15:50:00,92.1,92.21,91.93,92.04,42397.0,78.7559,78.85,78.6105,78.7046,42397.0
2021-06-15 15:55:00,92.06,92.18,92.02,92.13,169327.0,78.7217,78.8243,78.6875,78.7815,169327.0
2021-06-16 09:30:00,91.57,91.96,90.87,90.87,63439.0,78.3027,78.6362,77.7041,77.7041,63439.0
2021-06-16 09:35:00,90.88,90.89,90.56,90.61,25951.0,77.7127,77.7212,77.439,77.4818,25951.0
2021-06-16 09:40:00,90.65,90.79,90.47,90.79,47481.0,77.516,77.6357,77.3621,77.6357,47481.0
2021-06-16 09:45:00,90.77,90.79,90.32,90.48,19859.0,77.6186,77.6357,77.2338,77.3706,19859.0
2021-06-16 09:50:00,90.48,90.58,90.24,90.31,25876.0,77.3706,77.4561,77.1654,77.2252,25876.0
2021-06-16 09:55:00,90.37,90.42,90.07,90.16,26498.0,77.2766,77.3193,77.02,77.097,26498.0
2021-06-16 10:00:00,90.16,90.23,89.89,89.92,31351.0,77.097,77.1568,76.8661,76.8918,31351.0
2021-06-16 10:05:00,89.92,90.0,89.77,89.9,21811.0,76.8918,76.9602,76.7635,76.8746,21811.0
2021-06-16 10:10:00,89.95,90.21,89.95,89.95,16395.0,76.9174,77.1397,76.9174,76.9174,16395.0
2021-06-16 10:15:00,90.02,90.48,90.0,90.47,11923.0,76.9773,77.3706,76.9602,77.3621,11923.0
2021-06-16 10:20:00,90.47,90.47,90.19,90.19,11666.0,77.3621,77.3621,77.1226,77.1226,11666.0
2021-06-16 10:25:00,90.18,90.38,90.18,90.38,8313.0,77.1141,77.2851,77.1141,77.2851,8313.0
2021-06-16 10:30:00,90.37,90.57,90.37,90.51,12773.0,77.2766,77.4476,77.2766,77.3963,12773.0
2021-06-16 10:35:00,90.52,90.66,90.46,90.66,12465.0,77.4048,77.5245,77.3535,77.5245,12465.0
2021-06-16 10:40:00,90.67,90.82,90.67,90.81,24871.0,77.5331,77.6614,77.5331,77.6528,24871.0
2021-06-16 10:45:00,90.85,91.19,90.85,91.19,26848.0,77.687,77.9777,77.687,77.9777,26848.0
2021-06-16 10:50:00,91.13,91.13,90.85,90.96,19168.0,77.9264,77.9264,77.687,77.7811,19168.0
2021-06-16 10:55:00,90.98,90.98,90.61,90.63,12638.0,77.7982,77.7982,77.4818,77.4989,12638.0
2021-06-16 11:00:00,90.66,91.21,90.65,91.15,28293.0,77.5245,77.9948,77.516,77.9435,28293.0
2021-06-16 11:05:00,91.14,91.21,91.07,91.14,14469.0,77.935,77.9948,77.8751,77.935,14469.0
2021-06-16 11:10:00,91.23,91.28,91.06,91.27,9296.0,78.0119,78.0547,77.8666,78.0462,9296.0
2021-06-16 11:15:00,91.26,91.29,91.15,91.23,12771.0,78.0376,78.0633,77.9435,78.0119,12771.0
2021-06-16 11:20:00,91.27,91.36,91.19,91.35,10563.0,78.0462,78.1231,77.9777,78.1146,10563.0
2021-06-16 11:25:00,91.35,91.45,91.26,91.45,12573.0,78.1146,78.2001,78.0376,78.2001,12573.0
2021-06-16 11:30:00,91.47,91.48,91.21,91.46,11742.0,78.2172,78.2257,77.9948,78.2086,11742.0
2021-06-16 11:35:00,91.45,91.6,91.42,91.53,18737.0,78.2001,78.3283,78.1744,78.2685,18737.0
2021-06-16 11:40:00,91.53,91.54,91.34,91.41,9401.0,78.2685,78.277,78.106,78.1659,9401.0
2021-06-16 11:45:00,91.43,91.47,91.4,91.44,11099.0,78.183,78.2172,78.1573,78.1915,11099.0
2021-06-16 11:50:00,91.44,91.7,91.42,91.69,20465.0,78.1915,78.4139,78.1744,78.4053,20465.0
2021-06-16 11:55:00,91.68,91.79,91.65,91.76,19479.0,78.3967,78.4908,78.3711,78.4652,19479.0
2021-06-16 12:00:00,91.76,91.88,91.74,91.83,10298.0,78.4652,78.5678,78.4481,78.525,10298.0
2021-06-16 12:05:00,91.79,91.79,91.54,91.54,7221.0,78.4908,78.4908,78.277,78.277,7221.0
2021-06-16 12:10:00,91.53,91.53,91.33,91.34,7302.0,78.2685,78.2685,78.0975,78.106,7302.0
2021-06-16 12:15:00,91.34,91.34,91.24,91.27,7310.0,78.106,78.106,78.0205,78.0462,7310.0
2021-06-16 12:20:00,91.26,91.32,91.15,91.15,9916.0,78.0376,78.0889,77.9435,77.9435,9916.0
2021-06-16 12:25:00,91.13,91.18,91.06,91.17,9622.0,77.9264,77.9692,77.8666,77.9606,9622.0
2021-06-16 12:30:00,91.19,91.19,91.1,91.15,11654.0,77.9777,77.9777,77.9008,77.9435,11654.0
2021-06-16 12:35:00,91.18,91.2,91.08,91.09,5811.0,77.9692,77.9863,77.8837,77.8922,5811.0
2021-06-16 12:40:00,91.07,91.1,90.97,91.09,4606.0,77.8751,77.9008,77.7896,77.8922,4606.0
2021-06-16 12:45:00,91.07,91.07,90.95,90.96,10695.0,77.8751,77.8751,77.7725,77.7811,10695.0
2021-06-16 12:50:00,90.93,91.01,90.93,90.94,6334.0,77.7554,77.8238,77.7554,77.764,6334.0
2021-06-16 12:55:00,90.96,91.07,90.94,91.0,5552.0,77.7811,77.8751,77.764,77.8153,5552.0
2021-06-16 13:00:00,91.01,91.03,90.85,90.86,6854.0,77.8238,77.8409,77.687,77.6956,6854.0
2021-06-16 13:05:00,90.82,90.86,90.7,90.7,5243.0,77.6614,77.6956,77.5587,77.5587,5243.0
2021-06-16 13:10:00,90.7,90.83,90.66,90.81,5217.0,77.5587,77.6699,77.5245,77.6528,5217.0
2021-06-16 13:15:00,90.87,90.94,90.74,90.74,8191.0,77.7041,77.764,77.5929,77.5929,8191.0
2021-06-16 13:20:00,90.75,90.83,90.68,90.81,7616.0,77.6015,77.6699,77.5416,77.6528,7616.0
2021-06-16 13:25:00,90.81,90.88,90.79,90.8,5871.0,77.6528,77.7127,77.6357,77.6442,5871.0
2021-06-16 13:30:00,90.8,90.97,90.74,90.94,7621.0,77.6442,77.7896,77.5929,77.764,7621.0
2021-06-16 13:35:00,90.95,91.08,90.86,91.07,6626.0,77.7725,77.8837,77.6956,77.8751,6626.0
2021-06-16 13:40:00,91.08,91.12,91.01,91.05,7113.0,77.8837,77.9179,77.8238,77.858,7113.0
2021-06-16 13:45:00,91.03,91.12,90.92,90.95,6896.0,77.8409,77.9179,77.7469,77.7725,6896.0
2021-06-16 13:50:00,90.92,91.18,90.87,91.18,9070.0,77.7469,77.9692,77.7041,77.9692,9070.0
2021-06-16 13:55:00,91.17,91.18,91.06,91.13,8093.0,77.9606,77.9692,77.8666,77.9264,8093.0
2021-06-16 14:00:00,91.1,91.1,90.33,90.63,24132.0,77.9008,77.9008,77.2423,77.4989,24132.0
2021-06-16 14:05:00,90.63,91.26,90.63,91.03,20540.0,77.4989,78.0376,77.4989,77.8409,20540.0
2021-06-16 14:10:00,90.95,91.34,90.95,91.05,17245.0,77.7725,78.106,77.7725,77.858,17245.0
2021-06-16 14:15:00,91.03,91.03,90.62,90.73,10942.0,77.8409,77.8409,77.4903,77.5844,10942.0
2021-06-16 14:20:00,90.71,90.86,90.64,90.8,6928.0,77.5673,77.6956,77.5074,77.6442,6928.0
2021-06-16 14:25:00,90.84,91.13,90.84,91.04,11515.0,77.6785,77.9264,77.6785,77.8495,11515.0
2021-06-16 14:30:00,91.0,91.13,90.74,91.1,9589.0,77.8153,77.9264,77.5929,77.9008,9589.0
2021-06-16 14:35:00,91.11,91.33,90.96,91.06,16081.0,77.9093,78.0975,77.7811,77.8666,16081.0
2021-06-16 14:40:00,91.1,91.1,90.54,90.54,11749.0,77.9008,77.9008,77.4219,77.4219,11749.0
2021-06-16 14:45:00,90.56,90.68,90.44,90.63,16832.0,77.439,77.5416,77.3364,77.4989,16832.0
2021-06-16 14:50:00,90.59,90.85,90.59,90.82,8596.0,77.4647,77.687,77.4647,77.6614,8596.0
2021-06-16 14:55:00,90.85,90.93,90.74,90.81,9779.0,77.687,77.7554,77.5929,77.6528,9779.0
2021-06-16 15:00:00,90.83,90.86,90.73,90.84,8668.0,77.6699,77.6956,77.5844,77.6785,8668.0
2021-06-16 15:05:00,90.85,90.91,90.82,90.91,9515.0,77.687,77.7383,77.6614,77.7383,9515.0
2021-06-16 15:10:00,90.92,91.05,90.9,91.05,8734.0,77.7469,77.858,77.7298,77.858,8734.0
2021-06-16 15:15:00,91.04,91.28,91.03,91.28,11732.0,77.8495,78.0547,77.8409,78.0547,11732.0
2021-06-16 15:20:00,91.27,91.35,91.19,91.35,12420.0,78.0462,78.1146,77.9777,78.1146,12420.0
2021-06-16 15:25:00,91.33,91.42,91.16,91.18,12959.0,78.0975,78.1744,77.9521,77.9692,12959.0
2021-06-16 15:30:00,91.2,91.24,91.01,91.01,23026.0,77.9863,78.0205,77.8238,77.8238,23026.0
2021-06-16 15:35:00,91.0,91.02,90.81,90.96,29537.0,77.8153,77.8324,77.6528,77.7811,29537.0
2021-06-16 15:40:00,90.96,91.09,90.82,90.97,24456.0,77.7811,77.8922,77.6614,77.7896,24456.0
2021-06-16 15:45:00,90.96,91.02,90.9,90.93,27059.0,77.7811,77.8324,77.7298,77.7554,27059.0
2021-06-16 15:50:00,90.92,90.97,90.63,90.73,57572.0,77.7469,77.7896,77.4989,77.5844,57572.0
2021-06-16 15:55:00,90.71,90.85,90.67,90.74,107652.0,77.5673,77.687,77.5331,77.5929,107652.0
2021-06-17 09:30:00,90.51,90.63,90.12,90.44,33274.0,77.3963,77.4989,77.0628,77.3364,33274.0
2021-06-17 09:35:00,90.56,91.14,90.35,91.14,13763.0,77.439,77.935,77.2594,77.935,13763.0
2021-06-17 09:40:00,91.09,91.09,90.55,90.87,6210.0,77.8922,77.8922,77.4305,77.7041,6210.0
2021-06-17 09:45:00,90.89,90.89,90.34,90.35,11532.0,77.7212,77.7212,77.2509,77.2594,11532.0
2021-06-17 09:50:00,90.31,90.49,90.13,90.26,6178.0,77.2252,77.3792,77.0713,77.1825,6178.0
2021-06-17 09:55:00,90.25,90.25,90.04,90.2,3430.0,77.1739,77.1739,76.9944,77.1312,3430.0
2021-06-17 10:00:00,90.23,90.32,89.74,89.92,38172.0,77.1568,77.2338,76.7378,76.8918,38172.0
2021-06-17 10:05:00,89.95,90.09,89.65,89.77,15269.0,76.9174,77.0371,76.6609,76.7635,15269.0
2021-06-17 10:10:00,89.7,89.71,89.33,89.49,33081.0,76.7036,76.7122,76.3872,76.5241,33081.0
2021-06-17 10:15:00,89.45,89.48,89.2,89.38,18891.0,76.4898,76.5155,76.2761,76.43,18891.0
2021-06-17 10:20:00,89.4,89.49,89.22,89.34,30376.0,76.4471,76.5241,76.2932,76.3958,30376.0
2021-06-17 10:25:00,89.37,89.49,89.08,89.15,24568.0,76.4214,76.5241,76.1735,76.2333,24568.0
2021-06-17 10:30:00,89.15,89.19,88.94,89.15,28665.0,76.2333,76.2675,76.0537,76.2333,28665.0
2021-06-17 10:35:00,89.21,89.34,89.01,89.04,15137.0,76.2846,76.3958,76.1136,76.1393,15137.0
2021-06-17 10:40:00,89.02,89.3,88.95,89.2,11272.0,76.1221,76.3616,76.0623,76.2761,11272.0
2021-06-17 10:45:00,89.23,89.3,88.97,88.97,39188.0,76.3017,76.3616,76.0794,76.0794,39188.0
2021-06-17 10:50:00,88.98,89.18,88.97,89.05,21607.0,76.0879,76.259,76.0794,76.1478,21607.0
2021-06-17 10:55:00,89.06,89.1,88.89,88.92,26454.0,76.1564,76.1906,76.011,76.0366,26454.0
2021-06-17 11:00:00,88.92,88.93,88.57,88.61,28722.0,76.0366,76.0452,75.7373,75.7716,28722.0
2021-06-17 11:05:00,88.59,88.61,88.17,88.19,22146.0,75.7544,75.7716,75.3953,75.4124,22146.0
2021-06-17 11:10:00,88.25,88.38,87.91,87.94,25421.0,75.4637,75.5749,75.173,75.1986,25421.0
2021-06-17 11:15:00,87.97,88.13,87.84,88.08,19361.0,75.2243,75.3611,75.1131,75.3183,19361.0
2021-06-17 11:20:00,88.06,88.23,87.75,87.84,21090.0,75.3012,75.4466,75.0362,75.1131,21090.0
2021-06-17 11:25:00,87.82,88.09,87.71,87.8,21668.0,75.096,75.3269,75.002,75.0789,21668.0
2021-06-17 11:30:00,87.81,87.93,87.66,87.68,16658.0,75.0875,75.1901,74.9592,74.9763,16658.0
2021-06-17 11:35:00,87.7,87.73,87.51,87.62,15636.0,74.9934,75.0191,74.8309,74.925,15636.0
2021-06-17 11:40:00,87.63,87.63,87.27,87.48,23248.0,74.9335,74.9335,74.6257,74.8053,23248.0
2021-06-17 11:45:00,87.43,87.54,87.25,87.29,13164.0,74.7625,74.8566,74.6086,74.6428,13164.0
2021-06-17 11:50:00,87.25,87.33,86.73,86.75,35510.0,74.6086,74.677,74.1639,74.181,35510.0
2021-06-17 11:55:00,86.78,86.91,86.53,86.6,27088.0,74.2067,74.3179,73.9929,74.0528,27088.0
2021-06-17 12:00:00,86.58,86.82,86.56,86.64,20827.0,74.0357,74.2409,74.0186,74.087,20827.0
2021-06-17 12:05:00,86.6,86.71,86.48,86.62,36116.0,74.0528,74.1468,73.9502,74.0699,36116.0
2021-06-17 12:10:00,86.6,86.67,86.32,86.35,19700.0,74.0528,74.1126,73.8133,73.839,19700.0
2021-06-17 12:15:00,86.36,86.37,86.15,86.22,31309.0,73.8475,73.8561,73.668,73.7278,31309.0
2021-06-17 12:20:00,86.2,86.28,86.01,86.18,24976.0,73.7107,73.7791,73.5483,73.6936,24976.0
2021-06-17 12:25:00,86.18,86.29,86.07,86.13,18180.0,73.6936,73.7877,73.5996,73.6509,18180.0
2021-06-17 12:30:00,86.1,86.32,86.05,86.2,18246.0,73.6252,73.8133,73.5825,73.7107,18246.0
2021-06-17 12:35:00,86.22,86.58,86.15,86.53,16125.0,73.7278,74.0357,73.668,73.9929,16125.0
2021-06-17 12:40:00,86.54,86.65,86.49,86.59,24280.0,74.0015,74.0955,73.9587,74.0442,24280.0
2021-06-17 12:45:00,86.61,87.16,86.6,87.11,25479.0,74.0613,74.5316,74.0528,74.4889,25479.0
2021-06-17 12:50:00,87.13,87.4,87.06,87.24,32755.0,74.506,74.7369,74.4461,74.6,32755.0
2021-06-17 12:55:00,87.24,87.37,87.15,87.25,21069.0,74.6,74.7112,74.5231,74.6086,21069.0
2021-06-17 13:00:00,87.25,87.6,87.21,87.51,15757.0,74.6086,74.9079,74.5744,74.8309,15757.0
2021-06-17 13:05:00,87.48,87.61,87.22,87.59,12572.0,74.8053,74.9164,74.5829,74.8993,12572.0
2021-06-17 13:10:00,87.57,87.6,87.28,87.41,8914.0,74.8822,74.9079,74.6343,74.7454,8914.0
2021-06-17 13:15:00,87.44,87.54,87.33,87.54,8183.0,74.7711,74.8566,74.677,74.8566,8183.0
2021-06-17 13:20:00,87.56,87.57,87.21,87.41,18200.0,74.8737,74.8822,74.5744,74.7454,18200.0
2021-06-17 13:25:00,87.45,87.57,87.27,87.44,20300.0,74.7796,74.8822,74.6257,74.7711,20300.0
2021-06-17 13:30:00,87.42,87.5,87.31,87.5,10855.0,74.754,74.8224,74.6599,74.8224,10855.0
2021-06-17 13:35:00,87.49,87.49,87.33,87.34,7058.0,74.8138,74.8138,74.677,74.6856,7058.0
2021-06-17 13:40:00,87.36,87.41,87.18,87.38,12851.0,74.7027,74.7454,74.5487,74.7198,12851.0
2021-06-17 13:45:00,87.4,87.49,87.36,87.49,11188.0,74.7369,74.8138,74.7027,74.8138,11188.0
2021-06-17 13:50:00,87.47,87.54,87.41,87.53,10742.0,74.7967,74.8566,74.7454,74.848,10742.0
2021-06-17 13:55:00,87.52,87.52,87.34,87.44,12364.0,74.8395,74.8395,74.6856,74.7711,12364.0
2021-06-17 14:00:00,87.48,87.49,87.33,87.46,8518.0,74.8053,74.8138,74.677,74.7882,8518.0
2021-06-17 14:05:00,87.45,87.55,87.15,87.15,16648.0,74.7796,74.8651,74.5231,74.5231,16648.0
2021-06-17 14:10:00,87.14,87.18,86.99,87.11,25530.0,74.5145,74.5487,74.3863,74.4889,25530.0
2021-06-17 14:15:00,87.11,87.3,87.09,87.11,19946.0,74.4889,74.6514,74.4718,74.4889,19946.0
2021-06-17 14:20:00,87.11,87.12,86.96,87.02,10191.0,74.4889,74.4974,74.3606,74.4119,10191.0
2021-06-17 14:25:00,87.08,87.23,87.04,87.13,10189.0,74.4632,74.5915,74.429,74.506,10189.0
2021-06-17 14:30:00,87.13,87.13,86.93,87.04,13653.0,74.506,74.506,74.335,74.429,13653.0
2021-06-17 14:35:00,87.03,87.07,86.93,86.94,13577.0,74.4205,74.4547,74.335,74.3435,13577.0
2021-06-17 14:40:00,86.93,87.03,86.87,86.93,11810.0,74.335,74.4205,74.2837,74.335,11810.0
2021-06-17 14:45:00,86.94,87.0,86.81,86.84,12573.0,74.3435,74.3948,74.2323,74.258,12573.0
2021-06-17 14:50:00,86.88,86.92,86.78,86.81,13053.0,74.2922,74.3264,74.2067,74.2323,13053.0
2021-06-17 14:55:00,86.82,86.88,86.65,86.66,15047.0,74.2409,74.2922,74.0955,74.1041,15047.0
2021-06-17 15:00:00,86.67,86.87,86.64,86.87,19835.0,74.1126,74.2837,74.087,74.2837,19835.0
2021-06-17 15:05:00,86.83,86.85,86.74,86.79,14229.0,74.2495,74.2666,74.1725,74.2152,14229.0
2021-06-17 15:10:00,86.81,86.97,86.77,86.82,14811.0,74.2323,74.3692,74.1981,74.2409,14811.0
2021-06-17 15:15:00,86.81,86.86,86.69,86.86,13077.0,74.2323,74.2751,74.1297,74.2751,13077.0
2021-06-17 15:20:00,86.85,86.89,86.76,86.8,16447.0,74.2666,74.3008,74.1896,74.2238,16447.0
2021-06-17 15:25:00,86.81,86.92,86.81,86.84,17782.0,74.2323,74.3264,74.2323,74.258,17782.0
2021-06-17 15:30:00,86.84,87.07,86.83,87.03,25665.0,74.258,74.4547,74.2495,74.4205,25665.0
2021-06-17 15:35:00,87.02,87.28,87.0,87.25,33585.0,74.4119,74.6343,74.3948,74.6086,33585.0
2021-06-17 15:40:00,87.25,87.32,87.0,87.07,44973.0,74.6086,74.6685,74.3948,74.4547,44973.0
2021-06-17 15:45:00,87.06,87.06,86.87,86.9,59845.0,74.4461,74.4461,74.2837,74.3093,59845.0
2021-06-17 15:50:00,86.91,87.06,86.79,86.9,76188.0,74.3179,74.4461,74.2152,74.3093,76188.0
2021-06-17 15:55:00,86.89,86.95,86.6,86.64,195394.0,74.3008,74.3521,74.0528,74.087,195394.0
2021-06-18 09:30:00,85.39,86.07,84.5,84.81,672824.0,73.0181,73.5996,72.257,72.5221,672824.0
2021-06-18 09:35:00,84.81,85.32,84.5,85.07,17453.0,72.5221,72.9582,72.257,72.7445,17453.0
2021-06-18 09:40:00,85.38,85.56,85.07,85.36,22691.0,73.0095,73.1635,72.7445,72.9924,22691.0
2021-06-18 09:45:00,85.3,85.8,85.1,85.69,15684.0,72.9411,73.3687,72.7701,73.2746,15684.0
2021-06-18 09:50:00,85.69,86.1,85.52,86.1,51196.0,73.2746,73.6252,73.1293,73.6252,51196.0
2021-06-18 09:55:00,86.1,86.25,85.85,86.06,19666.0,73.6252,73.7535,73.4114,73.591,19666.0
2021-06-18 10:00:00,86.09,86.37,85.92,85.93,21790.0,73.6167,73.8561,73.4713,73.4798,21790.0
2021-06-18 10:05:00,85.93,86.2,85.91,86.01,11079.0,73.4798,73.7107,73.4627,73.5483,11079.0
2021-06-18 10:10:00,86.05,86.11,85.88,85.98,12434.0,73.5825,73.6338,73.4371,73.5226,12434.0
2021-06-18 10:15:00,85.95,85.95,85.62,85.62,5520.0,73.497,73.497,73.2148,73.2148,5520.0
2021-06-18 10:20:00,85.63,85.8,85.38,85.69,10485.0,73.2233,73.3687,73.0095,73.2746,10485.0
2021-06-18 10:25:00,85.71,85.78,85.4,85.48,15199.0,73.2917,73.3516,73.0266,73.095,15199.0
2021-06-18 10:30:00,85.48,85.67,85.3,85.64,21974.0,73.095,73.2575,72.9411,73.2319,21974.0
2021-06-18 10:35:00,85.63,85.94,85.62,85.93,22487.0,73.2233,73.4884,73.2148,73.4798,22487.0
2021-06-18 10:40:00,85.9,85.91,85.34,85.4,15682.0,73.4542,73.4627,72.9753,73.0266,15682.0
2021-06-18 10:45:00,85.42,85.77,85.37,85.73,13682.0,73.0437,73.343,73.001,73.3088,13682.0
2021-06-18 10:50:00,85.72,85.85,85.46,85.46,8429.0,73.3003,73.4114,73.0779,73.0779,8429.0
2021-06-18 10:55:00,85.47,85.61,85.45,85.55,7220.0,73.0865,73.2062,73.0694,73.1549,7220.0
2021-06-18 11:00:00,85.55,85.7,85.43,85.66,8376.0,73.1549,73.2832,73.0523,73.249,8376.0
2021-06-18 11:05:00,85.65,85.7,85.58,85.59,12022.0,73.2404,73.2832,73.1806,73.1891,12022.0
2021-06-18 11:10:00,85.59,86.04,85.59,85.93,10203.0,73.1891,73.5739,73.1891,73.4798,10203.0
2021-06-18 11:15:00,85.88,85.92,85.73,85.75,8107.0,73.4371,73.4713,73.3088,73.3259,8107.0
2021-06-18 11:20:00,85.73,85.84,85.66,85.72,8029.0,73.3088,73.4029,73.249,73.3003,8029.0
2021-06-18 11:25:00,85.75,85.77,85.42,85.42,12659.0,73.3259,73.343,73.0437,73.0437,12659.0
2021-06-18 11:30:00,85.42,85.59,85.38,85.55,10871.0,73.0437,73.1891,73.0095,73.1549,10871.0
2021-06-18 11:35:00,85.53,85.6,85.49,85.49,9273.0,73.1378,73.1977,73.1036,73.1036,9273.0
2021-06-18 11:40:00,85.49,85.54,85.47,85.54,14491.0,73.1036,73.1464,73.0865,73.1464,14491.0
2021-06-18 11:45:00,85.52,85.56,85.39,85.44,14012.0,73.1293,73.1635,73.0181,73.0608,14012.0
2021-06-18 11:50:00,85.46,85.5,85.38,85.49,8670.0,73.0779,73.1122,73.0095,73.1036,8670.0
2021-06-18 11:55:00,85.47,85.56,85.44,85.44,10130.0,73.0865,73.1635,73.0608,73.0608,10130.0
2021-06-18 12:00:00,85.44,85.45,85.34,85.38,13183.0,73.0608,73.0694,72.9753,73.0095,13183.0
2021-06-18 12:05:00,85.35,85.51,85.33,85.5,11683.0,72.9839,73.1207,72.9668,73.1122,11683.0
2021-06-18 12:10:00,85.5,85.55,85.41,85.44,11474.0,73.1122,73.1549,73.0352,73.0608,11474.0
2021-06-18 12:15:00,85.46,85.62,85.35,85.62,15246.0,73.0779,73.2148,72.9839,73.2148,15246.0
2021-06-18 12:20:00,85.64,85.71,85.5,85.65,7495.0,73.2319,73.2917,73.1122,73.2404,7495.0
2021-06-18 12:25:00,85.65,85.66,85.48,85.58,7546.0,73.2404,73.249,73.095,73.1806,7546.0
2021-06-18 12:30:00,85.57,85.62,85.4,85.41,5414.0,73.172,73.2148,73.0266,73.0352,5414.0
2021-06-18 12:35:00,85.43,85.44,85.35,85.37,10200.0,73.0523,73.0608,72.9839,73.001,10200.0
2021-06-18 12:40:00,85.38,85.44,85.28,85.38,8306.0,73.0095,73.0608,72.924,73.0095,8306.0
2021-06-18 12:45:00,85.34,85.38,85.28,85.38,6640.0,72.9753,73.0095,72.924,73.0095,6640.0
2021-06-18 12:50:00,85.38,85.4,85.27,85.35,10123.0,73.0095,73.0266,72.9155,72.9839,10123.0
2021-06-18 12:55:00,85.34,85.35,85.24,85.27,8714.0,72.9753,72.9839,72.8898,72.9155,8714.0
2021-06-18 13:00:00,85.28,85.32,85.2,85.24,7293.0,72.924,72.9582,72.8556,72.8898,7293.0
2021-06-18 13:05:00,85.26,85.33,85.24,85.29,9549.0,72.9069,72.9668,72.8898,72.9326,9549.0
2021-06-18 13:10:00,85.3,85.4,85.25,85.37,9259.0,72.9411,73.0266,72.8984,73.001,9259.0
2021-06-18 13:15:00,85.38,85.43,85.34,85.39,7145.0,73.0095,73.0523,72.9753,73.0181,7145.0
2021-06-18 13:20:00,85.37,85.46,85.22,85.24,11849.0,73.001,73.0779,72.8727,72.8898,11849.0
2021-06-18 13:25:00,85.24,85.4,85.24,85.24,18259.0,72.8898,73.0266,72.8898,72.8898,18259.0
2021-06-18 13:30:00,85.21,85.44,85.2,85.44,10431.0,72.8642,73.0608,72.8556,73.0608,10431.0
2021-06-18 13:35:00,85.5,85.53,85.39,85.41,9912.0,73.1122,73.1378,73.0181,73.0352,9912.0
2021-06-18 13:40:00,85.4,85.5,85.34,85.34,6200.0,73.0266,73.1122,72.9753,72.9753,6200.0
2021-06-18 13:45:00,85.35,85.41,85.28,85.28,9875.0,72.9839,73.0352,72.924,72.924,9875.0
2021-06-18 13:50:00,85.28,85.33,85.17,85.33,10296.0,72.924,72.9668,72.83,72.9668,10296.0
2021-06-18 13:55:00,85.37,85.41,85.29,85.31,4462.0,73.001,73.0352,72.9326,72.9497,4462.0
2021-06-18 14:00:00,85.32,85.43,85.23,85.33,9700.0,72.9582,73.0523,72.8813,72.9668,9700.0
2021-06-18 14:05:00,85.34,85.42,85.27,85.4,12960.0,72.9753,73.0437,72.9155,73.0266,12960.0
2021-06-18 14:10:00,85.38,85.38,85.29,85.29,14092.0,73.0095,73.0095,72.9326,72.9326,14092.0
2021-06-18 14:15:00,85.31,85.38,85.26,85.31,10065.0,72.9497,73.0095,72.9069,72.9497,10065.0
2021-06-18 14:20:00,85.34,85.44,85.33,85.34,9154.0,72.9753,73.0608,72.9668,72.9753,9154.0
2021-06-18 14:25:00,85.34,85.39,85.25,85.37,8357.0,72.9753,73.0181,72.8984,73.001,8357.0
2021-06-18 14:30:00,85.35,85.35,85.16,85.17,7515.0,72.9839,72.9839,72.8214,72.83,7515.0
2021-06-18 14:35:00,85.17,85.18,85.03,85.07,18942.0,72.83,72.8385,72.7102,72.7445,18942.0
2021-06-18 14:40:00,85.1,85.1,84.98,85.02,11544.0,72.7701,72.7701,72.6675,72.7017,11544.0
2021-06-18 14:45:00,85.02,85.02,84.89,84.91,8893.0,72.7017,72.7017,72.5905,72.6076,8893.0
2021-06-18 14:50:00,84.92,85.03,84.88,84.89,16712.0,72.6162,72.7102,72.582,72.5905,16712.0
2021-06-18 14:55:00,84.89,84.91,84.74,84.76,14510.0,72.5905,72.6076,72.4623,72.4794,14510.0
2021-06-18 15:00:00,84.76,84.96,84.63,84.69,38588.0,72.4794,72.6504,72.3682,72.4195,38588.0
2021-06-18 15:05:00,84.69,84.76,84.57,84.67,21319.0,72.4195,72.4794,72.3169,72.4024,21319.0
2021-06-18 15:10:00,84.66,84.83,84.62,84.81,14402.0,72.3939,72.5392,72.3597,72.5221,14402.0
2021-06-18 15:15:00,84.79,84.96,84.78,84.92,25144.0,72.505,72.6504,72.4965,72.6162,25144.0
2021-06-18 15:20:00,84.91,84.98,84.81,84.97,25551.0,72.6076,72.6675,72.5221,72.6589,25551.0
2021-06-18 15:25:00,84.97,84.98,84.74,84.76,16290.0,72.6589,72.6675,72.4623,72.4794,16290.0
2021-06-18 15:30:00,84.76,84.79,84.59,84.72,36234.0,72.4794,72.505,72.334,72.4452,36234.0
2021-06-18 15:35:00,84.72,84.83,84.64,84.8,45530.0,72.4452,72.5392,72.3768,72.5136,45530.0
2021-06-18 15:40:00,84.79,84.79,84.59,84.64,42029.0,72.505,72.505,72.334,72.3768,42029.0
2021-06-18 15:45:00,84.63,84.7,84.43,84.57,61553.0,72.3682,72.4281,72.1972,72.3169,61553.0
2021-06-18 15:50:00,84.61,84.65,84.47,84.52,78212.0,72.3511,72.3853,72.2314,72.2741,78212.0
2021-06-18 15:55:00,84.52,84.52,84.1,84.19,266677.0,72.2741,72.2741,71.915,71.992,266677.0
2021-06-21 09:30:00,85.21,85.68,84.94,85.11,68157.0,72.8642,73.2661,72.6333,72.7787,68157.0
2021-06-21 09:35:00,85.21,85.78,85.01,85.63,29352.0,72.8642,73.3516,72.6931,73.2233,29352.0
2021-06-21 09:40:00,85.6,85.87,85.49,85.7,20220.0,73.1977,73.4285,73.1036,73.2832,20220.0
2021-06-21 09:45:00,85.68,86.31,85.57,86.3,23171.0,73.2661,73.8048,73.172,73.7962,23171.0
2021-06-21 09:50:00,86.24,86.28,85.98,86.09,23184.0,73.7449,73.7791,73.5226,73.6167,23184.0
2021-06-21 09:55:00,86.09,86.11,85.88,85.95,23519.0,73.6167,73.6338,73.4371,73.497,23519.0
2021-06-21 10:00:00,85.91,86.18,85.9,86.18,14175.0,73.4627,73.6936,73.4542,73.6936,14175.0
2021-06-21 10:05:00,86.2,86.55,86.07,86.55,37649.0,73.7107,74.01,73.5996,74.01,37649.0
2021-06-21 10:10:00,86.55,86.78,86.52,86.78,43493.0,74.01,74.2067,73.9844,74.2067,43493.0
2021-06-21 10:15:00,86.83,87.15,86.8,87.04,61642.0,74.2495,74.5231,74.2238,74.429,61642.0
2021-06-21 10:20:00,87.06,87.24,87.03,87.07,41846.0,74.4461,74.6,74.4205,74.4547,41846.0
2021-06-21 10:25:00,87.08,87.19,86.87,86.89,25859.0,74.4632,74.5573,74.2837,74.3008,25859.0
2021-06-21 10:30:00,86.92,86.95,86.6,86.67,23419.0,74.3264,74.3521,74.0528,74.1126,23419.0
2021-06-21 10:35:00,86.65,86.77,86.41,86.45,16148.0,74.0955,74.1981,73.8903,73.9245,16148.0
2021-06-21 10:40:00,86.47,86.56,86.27,86.29,13990.0,73.9416,74.0186,73.7706,73.7877,13990.0
2021-06-21 10:45:00,86.26,86.55,86.25,86.5,27654.0,73.762,74.01,73.7535,73.9673,27654.0
2021-06-21 10:50:00,86.5,86.54,86.36,86.4,15988.0,73.9673,74.0015,73.8475,73.8818,15988.0
2021-06-21 10:55:00,86.36,86.43,86.26,86.4,10575.0,73.8475,73.9074,73.762,73.8818,10575.0
2021-06-21 11:00:00,86.43,86.47,85.9,85.96,21393.0,73.9074,73.9416,73.4542,73.5055,21393.0
2021-06-21 11:05:00,85.96,85.96,85.55,85.59,22725.0,73.5055,73.5055,73.1549,73.1891,22725.0
2021-06-21 11:10:00,85.58,85.83,85.54,85.82,10377.0,73.1806,73.3943,73.1464,73.3858,10377.0
2021-06-21 11:15:00,85.79,86.11,85.76,86.11,20446.0,73.3601,73.6338,73.3345,73.6338,20446.0
2021-06-21 11:20:00,86.08,86.09,85.91,86.05,8348.0,73.6081,73.6167,73.4627,73.5825,8348.0
2021-06-21 11:25:00,86.01,86.08,85.85,85.88,27460.0,73.5483,73.6081,73.4114,73.4371,27460.0
2021-06-21 11:30:00,85.91,86.02,85.89,85.93,25417.0,73.4627,73.5568,73.4456,73.4798,25417.0
2021-06-21 11:35:00,85.93,86.18,85.93,86.15,9831.0,73.4798,73.6936,73.4798,73.668,9831.0
2021-06-21 11:40:00,86.17,86.18,85.96,86.04,8426.0,73.6851,73.6936,73.5055,73.5739,8426.0
2021-06-21 11:45:00,86.01,86.13,85.98,86.13,9037.0,73.5483,73.6509,73.5226,73.6509,9037.0
2021-06-21 11:50:00,86.1,86.13,85.98,86.0,16681.0,73.6252,73.6509,73.5226,73.5397,16681.0
2021-06-21 11:55:00,85.99,86.02,85.83,85.85,17894.0,73.5312,73.5568,73.3943,73.4114,17894.0
2021-06-21 12:00:00,85.88,86.01,85.86,85.94,31662.0,73.4371,73.5483,73.42,73.4884,31662.0
2021-06-21 12:05:00,85.94,86.02,85.91,85.95,8190.0,73.4884,73.5568,73.4627,73.497,8190.0
2021-06-21 12:10:00,85.96,86.14,85.96,86.14,11440.0,73.5055,73.6594,73.5055,73.6594,11440.0
2021-06-21 12:15:00,86.15,86.26,86.05,86.13,20438.0,73.668,73.762,73.5825,73.6509,20438.0
2021-06-21 12:20:00,86.13,86.3,86.11,86.19,10919.0,73.6509,73.7962,73.6338,73.7022,10919.0
2021-06-21 12:25:00,86.18,86.37,86.16,86.37,11524.0,73.6936,73.8561,73.6765,73.8561,11524.0
2021-06-21 12:30:00,86.36,86.4,86.28,86.32,13107.0,73.8475,73.8818,73.7791,73.8133,13107.0
2021-06-21 12:35:00,86.31,86.34,86.17,86.21,9058.0,73.8048,73.8304,73.6851,73.7193,9058.0
2021-06-21 12:40:00,86.22,86.33,86.17,86.33,9972.0,73.7278,73.8219,73.6851,73.8219,9972.0
2021-06-21 12:45:00,86.34,86.38,86.26,86.3,14520.0,73.8304,73.8647,73.762,73.7962,14520.0
2021-06-21 12:50:00,86.28,86.35,86.27,86.28,11143.0,73.7791,73.839,73.7706,73.7791,11143.0
2021-06-21 12:55:00,86.28,86.29,86.24,86.27,13670.0,73.7791,73.7877,73.7449,73.7706,13670.0
2021-06-21 13:00:00,86.27,86.29,86.24,86.27,27019.0,73.7706,73.7877,73.7449,73.7706,27019.0
2021-06-21 13:05:00,86.27,86.36,86.27,86.35,17389.0,73.7706,73.8475,73.7706,73.839,17389.0
2021-06-21 13:10:00,86.36,86.36,86.22,86.25,16926.0,73.8475,73.8475,73.7278,73.7535,16926.0
2021-06-21 13:15:00,86.23,86.37,86.23,86.35,33542.0,73.7364,73.8561,73.7364,73.839,33542.0
2021-06-21 13:20:00,86.35,86.37,86.33,86.34,15932.0,73.839,73.8561,73.8219,73.8304,15932.0
2021-06-21 13:25:00,86.32,86.45,86.28,86.43,14633.0,73.8133,73.9245,73.7791,73.9074,14633.0
2021-06-21 13:30:00,86.42,86.47,86.41,86.43,15902.0,73.8989,73.9416,73.8903,73.9074,15902.0
2021-06-21 13:35:00,86.44,86.67,86.43,86.67,35446.0,73.916,74.1126,73.9074,74.1126,35446.0
2021-06-21 13:40:00,86.69,86.79,86.53,86.63,20440.0,74.1297,74.2152,73.9929,74.0784,20440.0
2021-06-21 13:45:00,86.63,86.67,86.53,86.55,14812.0,74.0784,74.1126,73.9929,74.01,14812.0
2021-06-21 13:50:00,86.58,86.6,86.48,86.56,7437.0,74.0357,74.0528,73.9502,74.0186,7437.0
2021-06-21 13:55:00,86.56,86.67,86.54,86.66,10147.0,74.0186,74.1126,74.0015,74.1041,10147.0
2021-06-21 14:00:00,86.67,86.73,86.56,86.58,22552.0,74.1126,74.1639,74.0186,74.0357,22552.0
2021-06-21 14:05:00,86.58,86.62,86.46,86.48,11121.0,74.0357,74.0699,73.9331,73.9502,11121.0
2021-06-21 14:10:00,86.49,86.67,86.46,86.64,18117.0,73.9587,74.1126,73.9331,74.087,18117.0
2021-06-21 14:15:00,86.65,86.86,86.65,86.83,17516.0,74.0955,74.2751,74.0955,74.2495,17516.0
2021-06-21 14:20:00,86.82,86.91,86.76,86.89,17555.0,74.2409,74.3179,74.1896,74.3008,17555.0
2021-06-21 14:25:00,86.89,86.94,86.83,86.85,20126.0,74.3008,74.3435,74.2495,74.2666,20126.0
2021-06-21 14:30:00,86.83,86.88,86.73,86.8,14150.0,74.2495,74.2922,74.1639,74.2238,14150.0
2021-06-21 14:35:00,86.79,86.82,86.67,86.71,22085.0,74.2152,74.2409,74.1126,74.1468,22085.0
2021-06-21 14:40:00,86.73,86.86,86.73,86.85,11672.0,74.1639,74.2751,74.1639,74.2666,11672.0
2021-06-21 14:45:00,86.84,86.86,86.72,86.79,8233.0,74.258,74.2751,74.1554,74.2152,8233.0
2021-06-21 14:50:00,86.77,86.94,86.76,86.9,15828.0,74.1981,74.3435,74.1896,74.3093,15828.0
2021-06-21 14:55:00,86.92,87.0,86.85,86.99,16014.0,74.3264,74.3948,74.2666,74.3863,16014.0
2021-06-21 15:00:00,86.99,87.14,86.9,87.12,18264.0,74.3863,74.5145,74.3093,74.4974,18264.0
2021-06-21 15:05:00,87.14,87.29,87.11,87.24,27715.0,74.5145,74.6428,74.4889,74.6,27715.0
2021-06-21 15:10:00,87.24,87.26,87.13,87.16,16592.0,74.6,74.6171,74.506,74.5316,16592.0
2021-06-21 15:15:00,87.16,87.3,87.12,87.26,30003.0,74.5316,74.6514,74.4974,74.6171,30003.0
2021-06-21 15:20:00,87.27,87.29,87.02,87.02,13430.0,74.6257,74.6428,74.4119,74.4119,13430.0
2021-06-21 15:25:00,87.04,87.22,87.04,87.16,23350.0,74.429,74.5829,74.429,74.5316,23350.0
2021-06-21 15:30:00,87.17,87.37,87.17,87.29,25575.0,74.5402,74.7112,74.5402,74.6428,25575.0
2021-06-21 15:35:00,87.29,87.49,87.28,87.4,35044.0,74.6428,74.8138,74.6343,74.7369,35044.0
2021-06-21 15:40:00,87.41,87.47,87.25,87.28,46166.0,74.7454,74.7967,74.6086,74.6343,46166.0
2021-06-21 15:45:00,87.28,87.49,87.21,87.4,49212.0,74.6343,74.8138,74.5744,74.7369,49212.0
2021-06-21 15:50:00,87.4,87.52,87.37,87.44,89758.0,74.7369,74.8395,74.7112,74.7711,89758.0
2021-06-21 15:55:00,87.45,87.45,87.27,87.34,114680.0,74.7796,74.7796,74.6257,74.6856,114680.0
2021-06-22 09:30:00,86.92,87.16,86.14,86.39,44452.0,74.3264,74.5316,73.6594,73.8732,44452.0
2021-06-22 09:35:00,86.37,86.37,85.89,86.35,27320.0,73.8561,73.8561,73.4456,73.839,27320.0
2021-06-22 09:40:00,86.4,87.08,86.25,87.06,17852.0,73.8818,74.4632,73.7535,74.4461,17852.0
2021-06-22 09:45:00,87.02,87.2,86.96,87.1,12401.0,74.4119,74.5658,74.3606,74.4803,12401.0
2021-06-22 09:50:00,87.04,87.11,86.75,86.76,46964.0,74.429,74.4889,74.181,74.1896,46964.0
2021-06-22 09:55:00,86.79,87.04,86.77,87.04,31859.0,74.2152,74.429,74.1981,74.429,31859.0
2021-06-22 10:00:00,87.02,87.02,86.74,86.83,20320.0,74.4119,74.4119,74.1725,74.2495,20320.0
2021-06-22 10:05:00,86.86,87.2,86.86,87.01,13800.0,74.2751,74.5658,74.2751,74.4034,13800.0
2021-06-22 10:10:00,87.07,87.27,87.05,87.2,12268.0,74.4547,74.6257,74.4376,74.5658,12268.0
2021-06-22 10:15:00,87.21,87.39,87.03,87.08,12983.0,74.5744,74.7283,74.4205,74.4632,12983.0
2021-06-22 10:20:00,87.02,87.19,86.95,87.09,15329.0,74.4119,74.5573,74.3521,74.4718,15329.0
2021-06-22 10:25:00,87.12,87.13,87.02,87.08,10906.0,74.4974,74.506,74.4119,74.4632,10906.0
2021-06-22 10:30:00,87.12,87.12,86.89,87.09,6367.0,74.4974,74.4974,74.3008,74.4718,6367.0
2021-06-22 10:35:00,87.09,87.09,86.86,86.95,5723.0,74.4718,74.4718,74.2751,74.3521,5723.0
2021-06-22 10:40:00,86.94,87.29,86.94,87.26,7195.0,74.3435,74.6428,74.3435,74.6171,7195.0
2021-06-22 10:45:00,87.28,87.46,87.24,87.45,7417.0,74.6343,74.7882,74.6,74.7796,7417.0
2021-06-22 10:50:00,87.42,87.61,87.35,87.58,8323.0,74.754,74.9164,74.6941,74.8908,8323.0
2021-06-22 10:55:00,87.56,87.62,87.53,87.57,7797.0,74.8737,74.925,74.848,74.8822,7797.0
2021-06-22 11:00:00,87.54,87.74,87.48,87.74,11066.0,74.8566,75.0276,74.8053,75.0276,11066.0
2021-06-22 11:05:00,87.7,87.83,87.67,87.79,17837.0,74.9934,75.1046,74.9677,75.0704,17837.0
2021-06-22 11:10:00,87.79,87.88,87.75,87.85,9526.0,75.0704,75.1473,75.0362,75.1217,9526.0
2021-06-22 11:15:00,87.85,88.06,87.85,87.97,14610.0,75.1217,75.3012,75.1217,75.2243,14610.0
2021-06-22 11:20:00,87.98,88.16,87.71,88.05,63295.0,75.2328,75.3868,75.002,75.2927,63295.0
2021-06-22 11:25:00,88.02,88.06,87.88,87.9,13083.0,75.267,75.3012,75.1473,75.1644,13083.0
2021-06-22 11:30:00,87.9,87.93,87.76,87.77,9434.0,75.1644,75.1901,75.0447,75.0533,9434.0
2021-06-22 11:35:00,87.74,87.74,87.45,87.45,6916.0,75.0276,75.0276,74.7796,74.7796,6916.0
2021-06-22 11:40:00,87.45,87.6,87.45,87.6,9582.0,74.7796,74.9079,74.7796,74.9079,9582.0
2021-06-22 11:45:00,87.58,87.6,87.46,87.53,7002.0,74.8908,74.9079,74.7882,74.848,7002.0
2021-06-22 11:50:00,87.53,87.67,87.51,87.67,5831.0,74.848,74.9677,74.8309,74.9677,5831.0
2021-06-22 11:55:00,87.67,87.72,87.6,87.64,9288.0,74.9677,75.0105,74.9079,74.9421,9288.0
2021-06-22 12:00:00,87.67,87.87,87.64,87.86,15209.0,74.9677,75.1388,74.9421,75.1302,15209.0
2021-06-22 12:05:00,87.87,87.89,87.6,87.61,7810.0,75.1388,75.1559,74.9079,74.9164,7810.0
2021-06-22 12:10:00,87.57,87.57,87.43,87.53,8399.0,74.8822,74.8822,74.7625,74.848,8399.0
2021-06-22 12:15:00,87.58,87.6,87.5,87.6,11048.0,74.8908,74.9079,74.8224,74.9079,11048.0
2021-06-22 12:20:00,87.59,87.6,87.48,87.55,13582.0,74.8993,74.9079,74.8053,74.8651,13582.0
2021-06-22 12:25:00,87.51,87.55,87.46,87.51,17174.0,74.8309,74.8651,74.7882,74.8309,17174.0
2021-06-22 12:30:00,87.48,87.58,87.47,87.47,19904.0,74.8053,74.8908,74.7967,74.7967,19904.0
2021-06-22 12:35:00,87.44,87.64,87.44,87.63,19403.0,74.7711,74.9421,74.7711,74.9335,19403.0
2021-06-22 12:40:00,87.62,87.78,87.58,87.78,25475.0,74.925,75.0618,74.8908,75.0618,25475.0
2021-06-22 12:45:00,87.79,87.79,87.61,87.69,23912.0,75.0704,75.0704,74.9164,74.9848,23912.0
2021-06-22 12:50:00,87.68,87.8,87.65,87.72,17484.0,74.9763,75.0789,74.9506,75.0105,17484.0
2021-06-22 12:55:00,87.71,87.82,87.67,87.74,16074.0,75.002,75.096,74.9677,75.0276,16074.0
2021-06-22 13:00:00,87.76,87.99,87.76,87.95,18422.0,75.0447,75.2414,75.0447,75.2072,18422.0
2021-06-22 13:05:00,87.94,87.94,87.84,87.91,14325.0,75.1986,75.1986,75.1131,75.173,14325.0
2021-06-22 13:10:00,87.92,87.96,87.89,87.9,20752.0,75.1815,75.2157,75.1559,75.1644,20752.0
2021-06-22 13:15:00,87.89,87.89,87.73,87.75,18514.0,75.1559,75.1559,75.0191,75.0362,18514.0
2021-06-22 13:20:00,87.74,87.75,87.7,87.73,13756.0,75.0276,75.0362,74.9934,75.0191,13756.0
2021-06-22 13:25:00,87.71,87.9,87.66,87.87,21868.0,75.002,75.1644,74.9592,75.1388,21868.0
2021-06-22 13:30:00,87.86,87.91,87.83,87.83,13736.0,75.1302,75.173,75.1046,75.1046,13736.0
2021-06-22 13:35:00,87.84,87.88,87.76,87.76,17160.0,75.1131,75.1473,75.0447,75.0447,17160.0
2021-06-22 13:40:00,87.77,87.79,87.67,87.7,19542.0,75.0533,75.0704,74.9677,74.9934,19542.0
2021-06-22 13:45:00,87.69,87.74,87.64,87.7,22119.0,74.9848,75.0276,74.9421,74.9934,22119.0
2021-06-22 13:50:00,87.69,87.8,87.65,87.8,26752.0,74.9848,75.0789,74.9506,75.0789,26752.0
2021-06-22 13:55:00,87.81,87.85,87.77,87.8,18584.0,75.0875,75.1217,75.0533,75.0789,18584.0
2021-06-22 14:00:00,87.8,87.88,87.73,87.76,24161.0,75.0789,75.1473,75.0191,75.0447,24161.0
2021-06-22 14:05:00,87.75,87.83,87.69,87.73,27851.0,75.0362,75.1046,74.9848,75.0191,27851.0
2021-06-22 14:10:00,87.7,87.81,87.64,87.81,16850.0,74.9934,75.0875,74.9421,75.0875,16850.0
2021-06-22 14:15:00,87.8,87.88,87.73,87.84,23411.0,75.0789,75.1473,75.0191,75.1131,23411.0
2021-06-22 14:20:00,87.84,88.0,87.8,87.94,20259.0,75.1131,75.2499,75.0789,75.1986,20259.0
2021-06-22 14:25:00,87.94,88.08,87.93,88.06,28664.0,75.1986,75.3183,75.1901,75.3012,28664.0
2021-06-22 14:30:00,88.04,88.08,87.96,88.06,26763.0,75.2841,75.3183,75.2157,75.3012,26763.0
2021-06-22 14:35:00,88.07,88.21,87.99,88.19,30409.0,75.3098,75.4295,75.2414,75.4124,30409.0
2021-06-22 14:40:00,88.17,88.21,88.09,88.17,28601.0,75.3953,75.4295,75.3269,75.3953,28601.0
2021-06-22 14:45:00,88.17,88.27,88.08,88.15,21773.0,75.3953,75.4808,75.3183,75.3782,21773.0
2021-06-22 14:50:00,88.15,88.3,88.12,88.3,30121.0,75.3782,75.5065,75.3525,75.5065,30121.0
2021-06-22 14:55:00,88.29,88.32,88.15,88.23,29733.0,75.4979,75.5236,75.3782,75.4466,29733.0
2021-06-22 15:00:00,88.23,88.37,88.21,88.34,35097.0,75.4466,75.5663,75.4295,75.5407,35097.0
2021-06-22 15:05:00,88.34,88.39,88.29,88.37,28605.0,75.5407,75.5834,75.4979,75.5663,28605.0
2021-06-22 15:10:00,88.36,88.41,88.28,88.32,23780.0,75.5578,75.6005,75.4894,75.5236,23780.0
2021-06-22 15:15:00,88.32,88.46,88.31,88.4,28100.0,75.5236,75.6433,75.515,75.592,28100.0
2021-06-22 15:20:00,88.38,88.43,88.3,88.35,32352.0,75.5749,75.6176,75.5065,75.5492,32352.0
2021-06-22 15:25:00,88.36,88.49,88.25,88.4,34927.0,75.5578,75.6689,75.4637,75.592,34927.0
2021-06-22 15:30:00,88.4,88.45,88.25,88.29,40328.0,75.592,75.6347,75.4637,75.4979,40328.0
2021-06-22 15:35:00,88.27,88.29,88.13,88.17,38836.0,75.4808,75.4979,75.3611,75.3953,38836.0
2021-06-22 15:40:00,88.2,88.27,88.09,88.13,37254.0,75.421,75.4808,75.3269,75.3611,37254.0
2021-06-22 15:45:00,88.13,88.23,88.05,88.08,43703.0,75.3611,75.4466,75.2927,75.3183,43703.0
2021-06-22 15:50:00,88.01,88.15,88.01,88.05,65238.0,75.2585,75.3782,75.2585,75.2927,65238.0
2021-06-22 15:55:00,88.05,88.19,87.96,87.97,160959.0,75.2927,75.4124,75.2157,75.2243,160959.0
2021-06-23 09:30:00,88.61,89.17,88.42,88.76,55690.0,75.7716,76.2504,75.6091,75.8998,55690.0
2021-06-23 09:35:00,88.85,89.28,88.85,89.24,25133.0,75.9768,76.3445,75.9768,76.3103,25133.0
2021-06-23 09:40:00,89.28,89.83,89.15,89.46,81818.0,76.3445,76.8148,76.2333,76.4984,81818.0
2021-06-23 09:45:00,89.46,89.58,89.34,89.43,57431.0,76.4984,76.601,76.3958,76.4727,57431.0
2021-06-23 09:50:00,89.45,89.71,89.44,89.61,27551.0,76.4898,76.7122,76.4813,76.6267,27551.0
2021-06-23 09:55:00,89.61,89.61,89.25,89.34,27094.0,76.6267,76.6267,76.3188,76.3958,27094.0
2021-06-23 10:00:00,89.3,89.3,88.89,89.04,75649.0,76.3616,76.3616,76.011,76.1393,75649.0
2021-06-23 10:05:00,89.03,89.49,89.03,89.49,31162.0,76.1307,76.5241,76.1307,76.5241,31162.0
2021-06-23 10:10:00,89.51,89.72,89.51,89.65,55316.0,76.5412,76.7207,76.5412,76.6609,55316.0
2021-06-23 10:15:00,89.61,89.68,89.41,89.67,71019.0,76.6267,76.6865,76.4556,76.678,71019.0
2021-06-23 10:20:00,89.66,89.76,89.59,89.74,50689.0,76.6694,76.7549,76.6096,76.7378,50689.0
2021-06-23 10:25:00,89.74,89.93,89.59,89.81,48523.0,76.7378,76.9003,76.6096,76.7977,48523.0
2021-06-23 10:30:00,89.85,90.02,89.8,89.84,40075.0,76.8319,76.9773,76.7891,76.8233,40075.0
2021-06-23 10:35:00,89.82,90.05,89.68,89.9,34274.0,76.8062,77.0029,76.6865,76.8746,34274.0
2021-06-23 10:40:00,89.91,89.91,89.57,89.57,25048.0,76.8832,76.8832,76.5925,76.5925,25048.0
2021-06-23 10:45:00,89.56,89.74,89.45,89.46,28124.0,76.5839,76.7378,76.4898,76.4984,28124.0
2021-06-23 10:50:00,89.4,89.42,89.25,89.3,18754.0,76.4471,76.4642,76.3188,76.3616,18754.0
2021-06-23 10:55:00,89.31,89.39,89.23,89.32,23690.0,76.3701,76.4385,76.3017,76.3787,23690.0
2021-06-23 11:00:00,89.3,89.32,89.17,89.21,28969.0,76.3616,76.3787,76.2504,76.2846,28969.0
2021-06-23 11:05:00,89.21,89.32,89.12,89.27,27103.0,76.2846,76.3787,76.2077,76.3359,27103.0
2021-06-23 11:10:00,89.27,89.31,89.09,89.11,25326.0,76.3359,76.3701,76.182,76.1991,25326.0
2021-06-23 11:15:00,89.13,89.41,89.13,89.41,44533.0,76.2162,76.4556,76.2162,76.4556,44533.0
2021-06-23 11:20:00,89.37,89.48,89.19,89.37,23723.0,76.4214,76.5155,76.2675,76.4214,23723.0
2021-06-23 11:25:00,89.37,89.38,89.06,89.07,31472.0,76.4214,76.43,76.1564,76.1649,31472.0
2021-06-23 11:30:00,89.12,89.15,88.89,88.89,21530.0,76.2077,76.2333,76.011,76.011,21530.0
2021-06-23 11:35:00,88.88,89.08,88.76,88.97,34214.0,76.0024,76.1735,75.8998,76.0794,34214.0
2021-06-23 11:40:00,88.94,89.11,88.9,88.99,20881.0,76.0537,76.1991,76.0195,76.0965,20881.0
2021-06-23 11:45:00,88.98,89.07,88.94,89.03,24181.0,76.0879,76.1649,76.0537,76.1307,24181.0
2021-06-23 11:50:00,89.02,89.16,89.02,89.03,14870.0,76.1221,76.2419,76.1221,76.1307,14870.0
2021-06-23 11:55:00,89.03,89.1,88.98,89.1,28101.0,76.1307,76.1906,76.0879,76.1906,28101.0
2021-06-23 12:00:00,89.08,89.23,89.08,89.19,24025.0,76.1735,76.3017,76.1735,76.2675,24025.0
2021-06-23 12:05:00,89.2,89.26,89.17,89.2,21800.0,76.2761,76.3274,76.2504,76.2761,21800.0
2021-06-23 12:10:00,89.23,89.36,89.21,89.28,20517.0,76.3017,76.4129,76.2846,76.3445,20517.0
2021-06-23 12:15:00,89.27,89.28,89.08,89.09,25809.0,76.3359,76.3445,76.1735,76.182,25809.0
2021-06-23 12:20:00,89.1,89.21,89.03,89.21,30404.0,76.1906,76.2846,76.1307,76.2846,30404.0
2021-06-23 12:25:00,89.22,89.36,89.22,89.26,17313.0,76.2932,76.4129,76.2932,76.3274,17313.0
2021-06-23 12:30:00,89.24,89.24,89.04,89.12,22711.0,76.3103,76.3103,76.1393,76.2077,22711.0
2021-06-23 12:35:00,89.13,89.24,88.79,88.84,21156.0,76.2162,76.3103,75.9255,75.9682,21156.0
2021-06-23 12:40:00,88.75,88.93,88.69,88.8,23425.0,75.8913,76.0452,75.84,75.934,23425.0
2021-06-23 12:45:00,88.82,88.86,88.55,88.61,23754.0,75.9511,75.9853,75.7202,75.7716,23754.0
2021-06-23 12:50:00,88.6,88.79,88.56,88.64,24026.0,75.763,75.9255,75.7288,75.7972,24026.0
2021-06-23 12:55:00,88.61,88.68,88.49,88.61,34747.0,75.7716,75.8314,75.6689,75.7716,34747.0
2021-06-23 13:00:00,88.62,88.69,88.54,88.64,21781.0,75.7801,75.84,75.7117,75.7972,21781.0
2021-06-23 13:05:00,88.66,88.78,88.65,88.72,27580.0,75.8143,75.9169,75.8058,75.8656,27580.0
2021-06-23 13:10:00,88.69,88.78,88.65,88.7,19392.0,75.84,75.9169,75.8058,75.8485,19392.0
2021-06-23 13:15:00,88.69,88.72,88.62,88.67,23268.0,75.84,75.8656,75.7801,75.8229,23268.0
2021-06-23 13:20:00,88.66,88.73,88.56,88.56,17005.0,75.8143,75.8742,75.7288,75.7288,17005.0
2021-06-23 13:25:00,88.55,88.67,88.49,88.58,36131.0,75.7202,75.8229,75.6689,75.7459,36131.0
2021-06-23 13:30:00,88.57,88.64,88.51,88.64,20936.0,75.7373,75.7972,75.686,75.7972,20936.0
2021-06-23 13:35:00,88.66,88.84,88.65,88.83,26275.0,75.8143,75.9682,75.8058,75.9597,26275.0
2021-06-23 13:40:00,88.83,88.85,88.76,88.76,17372.0,75.9597,75.9768,75.8998,75.8998,17372.0
2021-06-23 13:45:00,88.77,88.9,88.75,88.85,35744.0,75.9084,76.0195,75.8913,75.9768,35744.0
2021-06-23 13:50:00,88.83,88.97,88.83,88.85,21819.0,75.9597,76.0794,75.9597,75.9768,21819.0
2021-06-23 13:55:00,88.84,88.91,88.81,88.9,21843.0,75.9682,76.0281,75.9426,76.0195,21843.0
2021-06-23 14:00:00,88.87,88.9,88.7,88.72,24673.0,75.9939,76.0195,75.8485,75.8656,24673.0
2021-06-23 14:05:00,88.71,88.82,88.69,88.79,24541.0,75.8571,75.9511,75.84,75.9255,24541.0
2021-06-23 14:10:00,88.78,88.81,88.6,88.65,19866.0,75.9169,75.9426,75.763,75.8058,19866.0
2021-06-23 14:15:00,88.57,88.71,88.55,88.66,36896.0,75.7373,75.8571,75.7202,75.8143,36896.0
2021-06-23 14:20:00,88.67,88.72,88.54,88.59,18494.0,75.8229,75.8656,75.7117,75.7544,18494.0
2021-06-23 14:25:00,88.58,88.68,88.58,88.64,24101.0,75.7459,75.8314,75.7459,75.7972,24101.0
2021-06-23 14:30:00,88.62,88.65,88.48,88.51,23491.0,75.7801,75.8058,75.6604,75.686,23491.0
2021-06-23 14:35:00,88.5,88.51,88.39,88.51,31720.0,75.6775,75.686,75.5834,75.686,31720.0
2021-06-23 14:40:00,88.48,88.55,88.41,88.48,23991.0,75.6604,75.7202,75.6005,75.6604,23991.0
2021-06-23 14:45:00,88.47,88.62,88.46,88.58,27197.0,75.6518,75.7801,75.6433,75.7459,27197.0
2021-06-23 14:50:00,88.56,88.68,88.5,88.6,25407.0,75.7288,75.8314,75.6775,75.763,25407.0
2021-06-23 14:55:00,88.59,88.85,88.59,88.79,34044.0,75.7544,75.9768,75.7544,75.9255,34044.0
2021-06-23 15:00:00,88.79,88.84,88.77,88.8,31368.0,75.9255,75.9682,75.9084,75.934,31368.0
2021-06-23 15:05:00,88.8,88.85,88.73,88.79,24456.0,75.934,75.9768,75.8742,75.9255,24456.0
2021-06-23 15:10:00,88.77,88.79,88.68,88.7,26331.0,75.9084,75.9255,75.8314,75.8485,26331.0
2021-06-23 15:15:00,88.7,88.71,88.52,88.56,28389.0,75.8485,75.8571,75.6946,75.7288,28389.0
2021-06-23 15:20:00,88.57,88.7,88.51,88.7,27823.0,75.7373,75.8485,75.686,75.8485,27823.0
2021-06-23 15:25:00,88.7,88.79,88.68,88.75,29249.0,75.8485,75.9255,75.8314,75.8913,29249.0
2021-06-23 15:30:00,88.76,88.82,88.63,88.65,35254.0,75.8998,75.9511,75.7887,75.8058,35254.0
2021-06-23 15:35:00,88.65,88.7,88.59,88.68,41573.0,75.8058,75.8485,75.7544,75.8314,41573.0
2021-06-23 15:40:00,88.69,88.76,88.65,88.7,56006.0,75.84,75.8998,75.8058,75.8485,56006.0
2021-06-23 15:45:00,88.71,88.71,88.34,88.4,61947.0,75.8571,75.8571,75.5407,75.592,61947.0
2021-06-23 15:50:00,88.43,88.44,88.23,88.3,81586.0,75.6176,75.6262,75.4466,75.5065,81586.0
2021-06-23 15:55:00,88.29,88.35,88.18,88.26,154005.0,75.4979,75.5492,75.4039,75.4723,154005.0
2021-06-24 09:30:00,88.82,88.94,88.11,88.22,43389.0,75.9511,76.0537,75.344,75.4381,43389.0
2021-06-24 09:35:00,88.19,88.49,88.03,88.46,10150.0,75.4124,75.6689,75.2756,75.6433,10150.0
2021-06-24 09:40:00,88.45,88.88,88.4,88.59,16919.0,75.6347,76.0024,75.592,75.7544,16919.0
2021-06-24 09:45:00,88.56,88.78,88.47,88.56,26321.0,75.7288,75.9169,75.6518,75.7288,26321.0
2021-06-24 09:50:00,88.59,88.95,88.43,88.91,81217.0,75.7544,76.0623,75.6176,76.0281,81217.0
2021-06-24 09:55:00,88.94,89.01,88.65,88.75,51250.0,76.0537,76.1136,75.8058,75.8913,51250.0
2021-06-24 10:00:00,88.77,88.78,88.47,88.57,32116.0,75.9084,75.9169,75.6518,75.7373,32116.0
2021-06-24 10:05:00,88.55,88.68,88.49,88.66,34171.0,75.7202,75.8314,75.6689,75.8143,34171.0
2021-06-24 10:10:00,88.67,88.91,88.67,88.9,28266.0,75.8229,76.0281,75.8229,76.0195,28266.0
2021-06-24 10:15:00,88.89,89.21,88.82,89.2,33944.0,76.011,76.2846,75.9511,76.2761,33944.0
2021-06-24 10:20:00,89.2,89.21,88.88,89.12,34172.0,76.2761,76.2846,76.0024,76.2077,34172.0
2021-06-24 10:25:00,89.08,89.27,89.03,89.07,31828.0,76.1735,76.3359,76.1307,76.1649,31828.0
2021-06-24 10:30:00,89.07,89.19,88.99,89.03,22975.0,76.1649,76.2675,76.0965,76.1307,22975.0
2021-06-24 10:35:00,89.04,89.12,88.96,89.04,31375.0,76.1393,76.2077,76.0708,76.1393,31375.0
2021-06-24 10:40:00,89.09,89.34,89.08,89.33,28608.0,76.182,76.3958,76.1735,76.3872,28608.0
2021-06-24 10:45:00,89.31,89.34,89.07,89.14,26170.0,76.3701,76.3958,76.1649,76.2248,26170.0
2021-06-24 10:50:00,89.13,89.22,89.01,89.17,22547.0,76.2162,76.2932,76.1136,76.2504,22547.0
2021-06-24 10:55:00,89.11,89.17,88.96,89.04,26010.0,76.1991,76.2504,76.0708,76.1393,26010.0
2021-06-24 11:00:00,89.05,89.23,89.04,89.22,29325.0,76.1478,76.3017,76.1393,76.2932,29325.0
2021-06-24 11:05:00,89.19,89.33,89.19,89.3,23282.0,76.2675,76.3872,76.2675,76.3616,23282.0
2021-06-24 11:10:00,89.34,89.35,89.18,89.25,21112.0,76.3958,76.4043,76.259,76.3188,21112.0
2021-06-24 11:15:00,89.28,89.47,89.22,89.45,32888.0,76.3445,76.5069,76.2932,76.4898,32888.0
2021-06-24 11:20:00,89.43,89.47,89.27,89.3,20736.0,76.4727,76.5069,76.3359,76.3616,20736.0
2021-06-24 11:25:00,89.29,89.34,89.19,89.29,31720.0,76.353,76.3958,76.2675,76.353,31720.0
2021-06-24 11:30:00,89.28,89.41,89.25,89.34,23513.0,76.3445,76.4556,76.3188,76.3958,23513.0
2021-06-24 11:35:00,89.35,89.43,89.26,89.34,24391.0,76.4043,76.4727,76.3274,76.3958,24391.0
2021-06-24 11:40:00,89.35,89.38,89.28,89.31,21353.0,76.4043,76.43,76.3445,76.3701,21353.0
2021-06-24 11:45:00,89.29,89.35,89.07,89.08,27535.0,76.353,76.4043,76.1649,76.1735,27535.0
2021-06-24 11:50:00,89.1,89.2,89.06,89.06,29220.0,76.1906,76.2761,76.1564,76.1564,29220.0
2021-06-24 11:55:00,89.11,89.25,89.11,89.19,22612.0,76.1991,76.3188,76.1991,76.2675,22612.0
2021-06-24 12:00:00,89.2,89.2,89.1,89.15,15192.0,76.2761,76.2761,76.1906,76.2333,15192.0
2021-06-24 12:05:00,89.15,89.18,89.1,89.13,20973.0,76.2333,76.259,76.1906,76.2162,20973.0
2021-06-24 12:10:00,89.15,89.26,89.14,89.17,18758.0,76.2333,76.3274,76.2248,76.2504,18758.0
2021-06-24 12:15:00,89.17,89.26,89.15,89.18,18262.0,76.2504,76.3274,76.2333,76.259,18262.0
2021-06-24 12:20:00,89.19,89.2,89.08,89.17,15609.0,76.2675,76.2761,76.1735,76.2504,15609.0
2021-06-24 12:25:00,89.17,89.24,89.16,89.23,21964.0,76.2504,76.3103,76.2419,76.3017,21964.0
2021-06-24 12:30:00,89.24,89.28,89.16,89.22,14428.0,76.3103,76.3445,76.2419,76.2932,14428.0
2021-06-24 12:35:00,89.23,89.31,89.21,89.27,15870.0,76.3017,76.3701,76.2846,76.3359,15870.0
2021-06-24 12:40:00,89.27,89.34,89.26,89.33,21240.0,76.3359,76.3958,76.3274,76.3872,21240.0
2021-06-24 12:45:00,89.32,89.45,89.32,89.44,23736.0,76.3787,76.4898,76.3787,76.4813,23736.0
2021-06-24 12:50:00,89.44,89.55,89.41,89.52,23490.0,76.4813,76.5754,76.4556,76.5497,23490.0
2021-06-24 12:55:00,89.54,89.66,89.54,89.63,23176.0,76.5668,76.6694,76.5668,76.6438,23176.0
2021-06-24 13:00:00,89.62,89.69,89.59,89.61,22496.0,76.6352,76.6951,76.6096,76.6267,22496.0
2021-06-24 13:05:00,89.61,89.66,89.58,89.64,20885.0,76.6267,76.6694,76.601,76.6523,20885.0
2021-06-24 13:10:00,89.61,89.72,89.58,89.7,24728.0,76.6267,76.7207,76.601,76.7036,24728.0
2021-06-24 13:15:00,89.67,89.79,89.63,89.77,22091.0,76.678,76.7806,76.6438,76.7635,22091.0
2021-06-24 13:20:00,89.73,89.74,89.56,89.57,23744.0,76.7293,76.7378,76.5839,76.5925,23744.0
2021-06-24 13:25:00,89.57,89.69,89.56,89.6,23055.0,76.5925,76.6951,76.5839,76.6181,23055.0
2021-06-24 13:30:00,89.59,89.68,89.53,89.65,15015.0,76.6096,76.6865,76.5583,76.6609,15015.0
2021-06-24 13:35:00,89.64,89.68,89.57,89.66,27638.0,76.6523,76.6865,76.5925,76.6694,27638.0
2021-06-24 13:40:00,89.67,89.69,89.58,89.6,18492.0,76.678,76.6951,76.601,76.6181,18492.0
2021-06-24 13:45:00,89.6,89.67,89.54,89.57,19269.0,76.6181,76.678,76.5668,76.5925,19269.0
2021-06-24 13:50:00,89.58,89.66,89.53,89.63,16292.0,76.601,76.6694,76.5583,76.6438,16292.0
2021-06-24 13:55:00,89.62,89.63,89.53,89.6,23142.0,76.6352,76.6438,76.5583,76.6181,23142.0
2021-06-24 14:00:00,89.6,89.73,89.58,89.7,15885.0,76.6181,76.7293,76.601,76.7036,15885.0
2021-06-24 14:05:00,89.68,89.73,89.56,89.59,25868.0,76.6865,76.7293,76.5839,76.6096,25868.0
2021-06-24 14:10:00,89.61,89.63,89.51,89.53,15834.0,76.6267,76.6438,76.5412,76.5583,15834.0
2021-06-24 14:15:00,89.53,89.59,89.46,89.54,30979.0,76.5583,76.6096,76.4984,76.5668,30979.0
2021-06-24 14:20:00,89.52,89.64,89.52,89.53,14716.0,76.5497,76.6523,76.5497,76.5583,14716.0
2021-06-24 14:25:00,89.55,89.68,89.53,89.66,32057.0,76.5754,76.6865,76.5583,76.6694,32057.0
2021-06-24 14:30:00,89.65,89.75,89.65,89.69,17709.0,76.6609,76.7464,76.6609,76.6951,17709.0
2021-06-24 14:35:00,89.68,89.79,89.65,89.79,18112.0,76.6865,76.7806,76.6609,76.7806,18112.0
2021-06-24 14:40:00,89.77,89.78,89.69,89.76,24461.0,76.7635,76.772,76.6951,76.7549,24461.0
2021-06-24 14:45:00,89.76,89.93,89.74,89.85,55461.0,76.7549,76.9003,76.7378,76.8319,55461.0
2021-06-24 14:50:00,89.86,89.95,89.78,89.86,31701.0,76.8404,76.9174,76.772,76.8404,31701.0
2021-06-24 14:55:00,89.88,89.94,89.81,89.85,22722.0,76.8575,76.9089,76.7977,76.8319,22722.0
2021-06-24 15:00:00,89.84,89.92,89.73,89.73,27517.0,76.8233,76.8918,76.7293,76.7293,27517.0
2021-06-24 15:05:00,89.73,89.85,89.73,89.77,33527.0,76.7293,76.8319,76.7293,76.7635,33527.0
2021-06-24 15:10:00,89.77,89.87,89.74,89.83,18353.0,76.7635,76.849,76.7378,76.8148,18353.0
2021-06-24 15:15:00,89.82,89.85,89.77,89.83,30140.0,76.8062,76.8319,76.7635,76.8148,30140.0
2021-06-24 15:20:00,89.82,89.84,89.78,89.81,26875.0,76.8062,76.8233,76.772,76.7977,26875.0
2021-06-24 15:25:00,89.82,89.91,89.8,89.83,29416.0,76.8062,76.8832,76.7891,76.8148,29416.0
2021-06-24 15:30:00,89.82,89.9,89.77,89.88,31114.0,76.8062,76.8746,76.7635,76.8575,31114.0
2021-06-24 15:35:00,89.89,89.99,89.86,89.89,52694.0,76.8661,76.9516,76.8404,76.8661,52694.0
2021-06-24 15:40:00,89.9,89.93,89.76,89.83,53565.0,76.8746,76.9003,76.7549,76.8148,53565.0
2021-06-24 15:45:00,89.83,89.92,89.81,89.9,57482.0,76.8148,76.8918,76.7977,76.8746,57482.0
2021-06-24 15:50:00,89.92,89.92,89.64,89.68,88948.0,76.8918,76.8918,76.6523,76.6865,88948.0
2021-06-24 15:55:00,89.68,89.76,89.54,89.68,117937.0,76.6865,76.7549,76.5668,76.6865,117937.0
2021-06-25 09:30:00,89.8,89.99,89.42,89.46,34479.0,76.7891,76.9516,76.4642,76.4984,34479.0
2021-06-25 09:35:00,89.48,89.71,89.28,89.31,21056.0,76.5155,76.7122,76.3445,76.3701,21056.0
2021-06-25 09:40:00,89.35,89.47,89.17,89.29,29457.0,76.4043,76.5069,76.2504,76.353,29457.0
2021-06-25 09:45:00,89.27,89.75,89.26,89.71,40848.0,76.3359,76.7464,76.3274,76.7122,40848.0
2021-06-25 09:50:00,89.67,89.85,89.63,89.65,14543.0,76.678,76.8319,76.6438,76.6609,14543.0
2021-06-25 09:55:00,89.63,89.71,89.39,89.39,12008.0,76.6438,76.7122,76.4385,76.4385,12008.0
2021-06-25 10:00:00,89.42,89.55,89.2,89.52,16078.0,76.4642,76.5754,76.2761,76.5497,16078.0
2021-06-25 10:05:00,89.54,89.7,89.46,89.7,11725.0,76.5668,76.7036,76.4984,76.7036,11725.0
2021-06-25 10:10:00,89.74,90.25,89.74,90.09,31441.0,76.7378,77.1739,76.7378,77.0371,31441.0
2021-06-25 10:15:00,90.04,90.2,90.0,90.09,11727.0,76.9944,77.1312,76.9602,77.0371,11727.0
2021-06-25 10:20:00,90.08,90.08,89.59,89.68,15022.0,77.0286,77.0286,76.6096,76.6865,15022.0
2021-06-25 10:25:00,89.69,89.74,89.37,89.37,10118.0,76.6951,76.7378,76.4214,76.4214,10118.0
2021-06-25 10:30:00,89.38,89.5,89.29,89.31,46802.0,76.43,76.5326,76.353,76.3701,46802.0
2021-06-25 10:35:00,89.28,89.36,89.23,89.26,14363.0,76.3445,76.4129,76.3017,76.3274,14363.0
2021-06-25 10:40:00,89.28,89.32,89.11,89.11,22314.0,76.3445,76.3787,76.1991,76.1991,22314.0
2021-06-25 10:45:00,89.11,89.24,89.08,89.24,11547.0,76.1991,76.3103,76.1735,76.3103,11547.0
2021-06-25 10:50:00,89.25,89.31,89.14,89.26,11283.0,76.3188,76.3701,76.2248,76.3274,11283.0
2021-06-25 10:55:00,89.26,89.4,89.23,89.23,7562.0,76.3274,76.4471,76.3017,76.3017,7562.0
2021-06-25 11:00:00,89.22,89.32,89.19,89.31,10947.0,76.2932,76.3787,76.2675,76.3701,10947.0
2021-06-25 11:05:00,89.35,89.4,89.29,89.37,39550.0,76.4043,76.4471,76.353,76.4214,39550.0
2021-06-25 11:10:00,89.37,89.39,89.17,89.27,15174.0,76.4214,76.4385,76.2504,76.3359,15174.0
2021-06-25 11:15:00,89.3,89.39,89.24,89.39,8134.0,76.3616,76.4385,76.3103,76.4385,8134.0
2021-06-25 11:20:00,89.39,89.41,89.27,89.33,7277.0,76.4385,76.4556,76.3359,76.3872,7277.0
2021-06-25 11:25:00,89.33,89.33,89.23,89.29,13086.0,76.3872,76.3872,76.3017,76.353,13086.0
2021-06-25 11:30:00,89.3,89.37,89.2,89.36,14205.0,76.3616,76.4214,76.2761,76.4129,14205.0
2021-06-25 11:35:00,89.39,89.39,89.25,89.25,7511.0,76.4385,76.4385,76.3188,76.3188,7511.0
2021-06-25 11:40:00,89.25,89.42,89.18,89.23,14740.0,76.3188,76.4642,76.259,76.3017,14740.0
2021-06-25 11:45:00,89.21,89.25,89.15,89.25,7416.0,76.2846,76.3188,76.2333,76.3188,7416.0
2021-06-25 11:50:00,89.26,89.26,89.14,89.16,7652.0,76.3274,76.3274,76.2248,76.2419,7652.0
2021-06-25 11:55:00,89.17,89.26,89.15,89.2,6826.0,76.2504,76.3274,76.2333,76.2761,6826.0
2021-06-25 12:00:00,89.19,89.37,89.16,89.27,12463.0,76.2675,76.4214,76.2419,76.3359,12463.0
2021-06-25 12:05:00,89.24,89.36,89.19,89.36,30149.0,76.3103,76.4129,76.2675,76.4129,30149.0
2021-06-25 12:10:00,89.37,89.39,89.28,89.35,42307.0,76.4214,76.4385,76.3445,76.4043,42307.0
2021-06-25 12:15:00,89.33,89.39,89.2,89.25,53939.0,76.3872,76.4385,76.2761,76.3188,53939.0
2021-06-25 12:20:00,89.24,89.25,89.05,89.12,35948.0,76.3103,76.3188,76.1478,76.2077,35948.0
2021-06-25 12:25:00,89.12,89.32,89.12,89.19,31815.0,76.2077,76.3787,76.2077,76.2675,31815.0
2021-06-25 12:30:00,89.18,89.21,88.98,89.0,29739.0,76.259,76.2846,76.0879,76.105,29739.0
2021-06-25 12:35:00,88.99,89.07,88.92,89.0,31925.0,76.0965,76.1649,76.0366,76.105,31925.0
2021-06-25 12:40:00,89.02,89.02,88.85,88.94,42259.0,76.1221,76.1221,75.9768,76.0537,42259.0
2021-06-25 12:45:00,88.91,89.01,88.9,88.93,30217.0,76.0281,76.1136,76.0195,76.0452,30217.0
2021-06-25 12:50:00,88.94,88.96,88.67,88.81,38688.0,76.0537,76.0708,75.8229,75.9426,38688.0
2021-06-25 12:55:00,88.79,89.07,88.79,88.83,28449.0,75.9255,76.1649,75.9255,75.9597,28449.0
2021-06-25 13:00:00,88.84,88.96,88.8,88.83,36449.0,75.9682,76.0708,75.934,75.9597,36449.0
2021-06-25 13:05:00,88.84,88.86,88.7,88.79,32223.0,75.9682,75.9853,75.8485,75.9255,32223.0
2021-06-25 13:10:00,88.79,88.8,88.63,88.7,31109.0,75.9255,75.934,75.7887,75.8485,31109.0
2021-06-25 13:15:00,88.72,88.83,88.7,88.74,32900.0,75.8656,75.9597,75.8485,75.8827,32900.0
2021-06-25 13:20:00,88.73,88.74,88.57,88.72,24843.0,75.8742,75.8827,75.7373,75.8656,24843.0
2021-06-25 13:25:00,88.71,88.71,88.55,88.65,43902.0,75.8571,75.8571,75.7202,75.8058,43902.0
2021-06-25 13:30:00,88.65,88.68,88.56,88.68,23062.0,75.8058,75.8314,75.7288,75.8314,23062.0
2021-06-25 13:35:00,88.67,88.79,88.6,88.73,30397.0,75.8229,75.9255,75.763,75.8742,30397.0
2021-06-25 13:40:00,88.73,88.79,88.72,88.73,21434.0,75.8742,75.9255,75.8656,75.8742,21434.0
2021-06-25 13:45:00,88.73,88.75,88.67,88.72,25641.0,75.8742,75.8913,75.8229,75.8656,25641.0
2021-06-25 13:50:00,88.73,88.76,88.7,88.76,29018.0,75.8742,75.8998,75.8485,75.8998,29018.0
2021-06-25 13:55:00,88.76,88.97,88.76,88.95,28618.0,75.8998,76.0794,75.8998,76.0623,28618.0
2021-06-25 14:00:00,88.94,89.02,88.9,89.01,30180.0,76.0537,76.1221,76.0195,76.1136,30180.0
2021-06-25 14:05:00,89.0,89.2,88.98,89.01,35092.0,76.105,76.2761,76.0879,76.1136,35092.0
2021-06-25 14:10:00,89.03,89.37,89.03,89.36,37791.0,76.1307,76.4214,76.1307,76.4129,37791.0
2021-06-25 14:15:00,89.32,89.42,89.23,89.35,32429.0,76.3787,76.4642,76.3017,76.4043,32429.0
2021-06-25 14:20:00,89.36,89.5,89.34,89.5,56124.0,76.4129,76.5326,76.3958,76.5326,56124.0
2021-06-25 14:25:00,89.52,89.6,89.47,89.6,31798.0,76.5497,76.6181,76.5069,76.6181,31798.0
2021-06-25 14:30:00,89.62,89.69,89.57,89.61,34258.0,76.6352,76.6951,76.5925,76.6267,34258.0
2021-06-25 14:35:00,89.6,89.63,89.44,89.61,38946.0,76.6181,76.6438,76.4813,76.6267,38946.0
2021-06-25 14:40:00,89.56,89.72,89.55,89.65,31187.0,76.5839,76.7207,76.5754,76.6609,31187.0
2021-06-25 14:45:00,89.64,89.76,89.64,89.68,57946.0,76.6523,76.7549,76.6523,76.6865,57946.0
2021-06-25 14:50:00,89.7,89.83,89.67,89.68,29738.0,76.7036,76.8148,76.678,76.6865,29738.0
2021-06-25 14:55:00,89.68,89.83,89.64,89.76,39522.0,76.6865,76.8148,76.6523,76.7549,39522.0
2021-06-25 15:00:00,89.78,89.85,89.73,89.75,27649.0,76.772,76.8319,76.7293,76.7464,27649.0
2021-06-25 15:05:00,89.76,89.87,89.75,89.85,43559.0,76.7549,76.849,76.7464,76.8319,43559.0
2021-06-25 15:10:00,89.85,90.01,89.84,90.0,42309.0,76.8319,76.9687,76.8233,76.9602,42309.0
2021-06-25 15:15:00,90.0,90.03,89.85,89.86,45859.0,76.9602,76.9858,76.8319,76.8404,45859.0
2021-06-25 15:20:00,89.86,89.86,89.61,89.68,58247.0,76.8404,76.8404,76.6267,76.6865,58247.0
2021-06-25 15:25:00,89.67,89.81,89.61,89.71,44461.0,76.678,76.7977,76.6267,76.7122,44461.0
2021-06-25 15:30:00,89.71,89.9,89.67,89.88,60045.0,76.7122,76.8746,76.678,76.8575,60045.0
2021-06-25 15:35:00,89.89,90.14,89.89,90.07,86503.0,76.8661,77.0799,76.8661,77.02,86503.0
2021-06-25 15:40:00,90.08,90.28,90.06,90.28,75327.0,77.0286,77.1996,77.0115,77.1996,75327.0
2021-06-25 15:45:00,90.27,90.45,90.15,90.38,90569.0,77.191,77.345,77.0884,77.2851,90569.0
2021-06-25 15:50:00,90.4,90.43,90.03,90.07,122284.0,77.3022,77.3279,76.9858,77.02,122284.0
2021-06-25 15:55:00,90.05,90.18,89.64,90.08,414692.0,77.0029,77.1141,76.6523,77.0286,414692.0
2021-06-28 09:30:00,89.67,89.67,88.86,88.89,33919.0,76.678,76.678,75.9853,76.011,33919.0
2021-06-28 09:35:00,88.82,88.82,88.37,88.37,43063.0,75.9511,75.9511,75.5663,75.5663,43063.0
2021-06-28 09:40:00,88.34,88.35,87.51,87.63,53077.0,75.5407,75.5492,74.8309,74.9335,53077.0
2021-06-28 09:45:00,87.61,87.61,86.89,87.06,51431.0,74.9164,74.9164,74.3008,74.4461,51431.0
2021-06-28 09:50:00,87.02,87.6,87.0,87.23,46479.0,74.4119,74.9079,74.3948,74.5915,46479.0
2021-06-28 09:55:00,87.21,87.48,87.1,87.41,42471.0,74.5744,74.8053,74.4803,74.7454,42471.0
2021-06-28 10:00:00,87.35,87.35,86.75,86.76,44235.0,74.6941,74.6941,74.181,74.1896,44235.0
2021-06-28 10:05:00,86.75,86.8,86.4,86.5,53382.0,74.181,74.2238,73.8818,73.9673,53382.0
2021-06-28 10:10:00,86.44,86.44,86.09,86.21,50881.0,73.916,73.916,73.6167,73.7193,50881.0
2021-06-28 10:15:00,86.18,86.54,86.06,86.34,37062.0,73.6936,74.0015,73.591,73.8304,37062.0
2021-06-28 10:20:00,86.32,86.41,86.1,86.15,32585.0,73.8133,73.8903,73.6252,73.668,32585.0
2021-06-28 10:25:00,86.15,86.26,86.05,86.24,36510.0,73.668,73.762,73.5825,73.7449,36510.0
2021-06-28 10:30:00,86.23,86.23,85.92,85.94,34433.0,73.7364,73.7364,73.4713,73.4884,34433.0
2021-06-28 10:35:00,85.95,86.0,85.76,85.83,40896.0,73.497,73.5397,73.3345,73.3943,40896.0
2021-06-28 10:40:00,85.86,85.97,85.72,85.91,52546.0,73.42,73.5141,73.3003,73.4627,52546.0
2021-06-28 10:45:00,85.95,86.12,85.85,86.09,42197.0,73.497,73.6423,73.4114,73.6167,42197.0
2021-06-28 10:50:00,86.09,86.24,86.05,86.2,31119.0,73.6167,73.7449,73.5825,73.7107,31119.0
2021-06-28 10:55:00,86.17,86.64,86.16,86.54,43587.0,73.6851,74.087,73.6765,74.0015,43587.0
2021-06-28 11:00:00,86.54,86.56,86.12,86.39,46250.0,74.0015,74.0186,73.6423,73.8732,46250.0
2021-06-28 11:05:00,86.37,86.57,86.35,86.39,38042.0,73.8561,74.0271,73.839,73.8732,38042.0
2021-06-28 11:10:00,86.34,86.56,86.26,86.48,27640.0,73.8304,74.0186,73.762,73.9502,27640.0
2021-06-28 11:15:00,86.52,86.58,86.08,86.11,34374.0,73.9844,74.0357,73.6081,73.6338,34374.0
2021-06-28 11:20:00,86.13,86.3,86.02,86.03,28051.0,73.6509,73.7962,73.5568,73.5654,28051.0
2021-06-28 11:25:00,86.03,86.09,85.92,85.97,46199.0,73.5654,73.6167,73.4713,73.5141,46199.0
2021-06-28 11:30:00,85.99,86.11,85.86,85.94,24875.0,73.5312,73.6338,73.42,73.4884,24875.0
2021-06-28 11:35:00,85.96,86.2,85.89,86.17,32660.0,73.5055,73.7107,73.4456,73.6851,32660.0
2021-06-28 11:40:00,86.14,86.28,86.11,86.18,29926.0,73.6594,73.7791,73.6338,73.6936,29926.0
2021-06-28 11:45:00,86.19,86.22,85.9,86.04,56370.0,73.7022,73.7278,73.4542,73.5739,56370.0
2021-06-28 11:50:00,86.04,86.07,85.89,85.91,30989.0,73.5739,73.5996,73.4456,73.4627,30989.0
2021-06-28 11:55:00,85.93,86.1,85.91,85.92,25575.0,73.4798,73.6252,73.4627,73.4713,25575.0
2021-06-28 12:00:00,85.91,86.03,85.88,85.92,26484.0,73.4627,73.5654,73.4371,73.4713,26484.0
2021-06-28 12:05:00,85.95,85.97,85.85,85.92,40975.0,73.497,73.5141,73.4114,73.4713,40975.0
2021-06-28 12:10:00,85.92,85.97,85.8,85.89,29323.0,73.4713,73.5141,73.3687,73.4456,29323.0
2021-06-28 12:15:00,85.87,86.14,85.85,86.05,32861.0,73.4285,73.6594,73.4114,73.5825,32861.0
2021-06-28 12:20:00,85.99,86.09,85.83,85.97,30175.0,73.5312,73.6167,73.3943,73.5141,30175.0
2021-06-28 12:25:00,85.94,85.96,85.71,85.72,34508.0,73.4884,73.5055,73.2917,73.3003,34508.0
2021-06-28 12:30:00,85.73,85.77,85.56,85.76,39107.0,73.3088,73.343,73.1635,73.3345,39107.0
2021-06-28 12:35:00,85.73,85.74,85.59,85.69,26985.0,73.3088,73.3174,73.1891,73.2746,26985.0
2021-06-28 12:40:00,85.68,85.87,85.6,85.87,29316.0,73.2661,73.4285,73.1977,73.4285,29316.0
2021-06-28 12:45:00,85.87,86.18,85.8,86.06,31214.0,73.4285,73.6936,73.3687,73.591,31214.0
2021-06-28 12:50:00,85.98,86.07,85.87,85.88,27899.0,73.5226,73.5996,73.4285,73.4371,27899.0
2021-06-28 12:55:00,85.88,85.91,85.77,85.84,28546.0,73.4371,73.4627,73.343,73.4029,28546.0
2021-06-28 13:00:00,85.83,85.83,85.56,85.6,28111.0,73.3943,73.3943,73.1635,73.1977,28111.0
2021-06-28 13:05:00,85.59,85.8,85.59,85.77,32320.0,73.1891,73.3687,73.1891,73.343,32320.0
2021-06-28 13:10:00,85.8,85.82,85.55,85.6,25101.0,73.3687,73.3858,73.1549,73.1977,25101.0
2021-06-28 13:15:00,85.57,85.64,85.5,85.52,27516.0,73.172,73.2319,73.1122,73.1293,27516.0
2021-06-28 13:20:00,85.54,85.55,85.38,85.38,23949.0,73.1464,73.1549,73.0095,73.0095,23949.0
2021-06-28 13:25:00,85.38,85.38,85.16,85.33,38650.0,73.0095,73.0095,72.8214,72.9668,38650.0
2021-06-28 13:30:00,85.35,85.46,85.25,85.43,22053.0,72.9839,73.0779,72.8984,73.0523,22053.0
2021-06-28 13:35:00,85.41,85.63,85.35,85.59,32736.0,73.0352,73.2233,72.9839,73.1891,32736.0
2021-06-28 13:40:00,85.6,85.76,85.55,85.73,26340.0,73.1977,73.3345,73.1549,73.3088,26340.0
2021-06-28 13:45:00,85.75,85.98,85.72,85.93,29912.0,73.3259,73.5226,73.3003,73.4798,29912.0
2021-06-28 13:50:00,85.91,86.0,85.82,85.88,24940.0,73.4627,73.5397,73.3858,73.4371,24940.0
2021-06-28 13:55:00,85.84,85.94,85.78,85.89,30789.0,73.4029,73.4884,73.3516,73.4456,30789.0
2021-06-28 14:00:00,85.88,86.05,85.79,85.96,20030.0,73.4371,73.5825,73.3601,73.5055,20030.0
2021-06-28 14:05:00,85.94,86.03,85.82,85.83,30778.0,73.4884,73.5654,73.3858,73.3943,30778.0
2021-06-28 14:10:00,85.82,85.92,85.8,85.84,23971.0,73.3858,73.4713,73.3687,73.4029,23971.0
2021-06-28 14:15:00,85.85,85.86,85.67,85.72,40209.0,73.4114,73.42,73.2575,73.3003,40209.0
2021-06-28 14:20:00,85.73,85.76,85.68,85.7,18910.0,73.3088,73.3345,73.2661,73.2832,18910.0
2021-06-28 14:25:00,85.7,85.92,85.68,85.79,31210.0,73.2832,73.4713,73.2661,73.3601,31210.0
2021-06-28 14:30:00,85.77,85.84,85.69,85.71,15896.0,73.343,73.4029,73.2746,73.2917,15896.0
2021-06-28 14:35:00,85.68,85.73,85.6,85.63,28694.0,73.2661,73.3088,73.1977,73.2233,28694.0
2021-06-28 14:40:00,85.63,85.67,85.55,85.55,25451.0,73.2233,73.2575,73.1549,73.1549,25451.0
2021-06-28 14:45:00,85.53,85.61,85.49,85.61,39534.0,73.1378,73.2062,73.1036,73.2062,39534.0
2021-06-28 14:50:00,85.59,85.68,85.41,85.48,36760.0,73.1891,73.2661,73.0352,73.095,36760.0
2021-06-28 14:55:00,85.47,85.55,85.44,85.5,24882.0,73.0865,73.1549,73.0608,73.1122,24882.0
2021-06-28 15:00:00,85.51,85.59,85.42,85.45,28897.0,73.1207,73.1891,73.0437,73.0694,28897.0
2021-06-28 15:05:00,85.44,85.53,85.38,85.49,34739.0,73.0608,73.1378,73.0095,73.1036,34739.0
2021-06-28 15:10:00,85.48,85.53,85.4,85.42,26385.0,73.095,73.1378,73.0266,73.0437,26385.0
2021-06-28 15:15:00,85.41,85.45,85.32,85.33,36240.0,73.0352,73.0694,72.9582,72.9668,36240.0
2021-06-28 15:20:00,85.32,85.44,85.32,85.38,27158.0,72.9582,73.0608,72.9582,73.0095,27158.0
2021-06-28 15:25:00,85.38,85.39,85.3,85.33,31801.0,73.0095,73.0181,72.9411,72.9668,31801.0
2021-06-28 15:30:00,85.33,85.37,85.2,85.3,38237.0,72.9668,73.001,72.8556,72.9411,38237.0
2021-06-28 15:35:00,85.29,85.4,85.19,85.29,53181.0,72.9326,73.0266,72.8471,72.9326,53181.0
2021-06-28 15:40:00,85.28,85.28,85.06,85.11,45979.0,72.924,72.924,72.7359,72.7787,45979.0
2021-06-28 15:45:00,85.12,85.19,84.98,85.18,89639.0,72.7872,72.8471,72.6675,72.8385,89639.0
2021-06-28 15:50:00,85.17,85.47,85.14,85.37,84379.0,72.83,73.0865,72.8043,73.001,84379.0
2021-06-28 15:55:00,85.33,85.52,85.32,85.41,153793.0,72.9668,73.1293,72.9582,73.0352,153793.0
2021-06-29 09:30:00,86.16,86.58,85.78,85.79,66017.0,73.6765,74.0357,73.3516,73.3601,66017.0
2021-06-29 09:35:00,85.75,86.27,85.71,85.97,19107.0,73.3259,73.7706,73.2917,73.5141,19107.0
2021-06-29 09:40:00,85.95,86.08,85.6,85.69,14672.0,73.497,73.6081,73.1977,73.2746,14672.0
2021-06-29 09:45:00,85.66,85.78,85.5,85.53,28855.0,73.249,73.3516,73.1122,73.1378,28855.0
2021-06-29 09:50:00,85.52,85.58,85.21,85.21,17554.0,73.1293,73.1806,72.8642,72.8642,17554.0
2021-06-29 09:55:00,85.25,85.33,85.09,85.15,30451.0,72.8984,72.9668,72.7616,72.8129,30451.0
2021-06-29 10:00:00,85.14,85.27,84.86,85.21,30531.0,72.8043,72.9155,72.5649,72.8642,30531.0
2021-06-29 10:05:00,85.23,85.33,85.18,85.27,28232.0,72.8813,72.9668,72.8385,72.9155,28232.0
2021-06-29 10:10:00,85.27,85.41,84.91,85.19,32239.0,72.9155,73.0352,72.6076,72.8471,32239.0
2021-06-29 10:15:00,85.2,85.47,85.13,85.4,34324.0,72.8556,73.0865,72.7958,73.0266,34324.0
2021-06-29 10:20:00,85.41,85.59,85.32,85.55,27843.0,73.0352,73.1891,72.9582,73.1549,27843.0
2021-06-29 10:25:00,85.51,85.76,85.48,85.73,33517.0,73.1207,73.3345,73.095,73.3088,33517.0
2021-06-29 10:30:00,85.76,85.88,85.69,85.73,26745.0,73.3345,73.4371,73.2746,73.3088,26745.0
2021-06-29 10:35:00,85.65,85.79,85.61,85.69,43743.0,73.2404,73.3601,73.2062,73.2746,43743.0
2021-06-29 10:40:00,85.68,85.83,85.6,85.78,36537.0,73.2661,73.3943,73.1977,73.3516,36537.0
2021-06-29 10:45:00,85.77,85.85,85.7,85.82,38988.0,73.343,73.4114,73.2832,73.3858,38988.0
2021-06-29 10:50:00,85.82,85.84,85.67,85.76,43057.0,73.3858,73.4029,73.2575,73.3345,43057.0
2021-06-29 10:55:00,85.77,85.82,85.71,85.78,26323.0,73.343,73.3858,73.2917,73.3516,26323.0
2021-06-29 11:00:00,85.78,85.92,85.75,85.78,24509.0,73.3516,73.4713,73.3259,73.3516,24509.0
2021-06-29 11:05:00,85.76,85.88,85.71,85.88,18422.0,73.3345,73.4371,73.2917,73.4371,18422.0
2021-06-29 11:10:00,85.85,85.89,85.76,85.84,25480.0,73.4114,73.4456,73.3345,73.4029,25480.0
2021-06-29 11:15:00,85.86,86.13,85.86,86.13,25132.0,73.42,73.6509,73.42,73.6509,25132.0
2021-06-29 11:20:00,86.17,86.27,86.01,86.23,24698.0,73.6851,73.7706,73.5483,73.7364,24698.0
2021-06-29 11:25:00,86.22,86.24,86.1,86.11,24193.0,73.7278,73.7449,73.6252,73.6338,24193.0
2021-06-29 11:30:00,86.12,86.19,85.94,86.0,31860.0,73.6423,73.7022,73.4884,73.5397,31860.0
2021-06-29 11:35:00,85.99,86.06,85.79,85.81,23618.0,73.5312,73.591,73.3601,73.3772,23618.0
2021-06-29 11:40:00,85.82,85.88,85.7,85.7,30259.0,73.3858,73.4371,73.2832,73.2832,30259.0
2021-06-29 11:45:00,85.7,85.73,85.37,85.38,26309.0,73.2832,73.3088,73.001,73.0095,26309.0
2021-06-29 11:50:00,85.38,85.45,85.28,85.41,34054.0,73.0095,73.0694,72.924,73.0352,34054.0
2021-06-29 11:55:00,85.42,85.46,85.26,85.29,34808.0,73.0437,73.0779,72.9069,72.9326,34808.0
2021-06-29 12:00:00,85.27,85.36,85.22,85.25,36921.0,72.9155,72.9924,72.8727,72.8984,36921.0
2021-06-29 12:05:00,85.24,85.41,85.19,85.28,32159.0,72.8898,73.0352,72.8471,72.924,32159.0
2021-06-29 12:10:00,85.28,85.32,85.04,85.04,38866.0,72.924,72.9582,72.7188,72.7188,38866.0
2021-06-29 12:15:00,85.04,85.26,84.97,85.17,39006.0,72.7188,72.9069,72.6589,72.83,39006.0
2021-06-29 12:20:00,85.17,85.37,85.05,85.07,28198.0,72.83,73.001,72.7274,72.7445,28198.0
2021-06-29 12:25:00,85.07,85.12,84.84,84.91,34076.0,72.7445,72.7872,72.5478,72.6076,34076.0
2021-06-29 12:30:00,84.92,85.05,84.87,84.9,33388.0,72.6162,72.7274,72.5734,72.5991,33388.0
2021-06-29 12:35:00,84.88,85.18,84.86,85.04,40858.0,72.582,72.8385,72.5649,72.7188,40858.0
2021-06-29 12:40:00,85.04,85.08,84.88,84.88,27733.0,72.7188,72.753,72.582,72.582,27733.0
2021-06-29 12:45:00,84.9,84.95,84.82,84.88,27753.0,72.5991,72.6418,72.5307,72.582,27753.0
2021-06-29 12:50:00,84.86,84.96,84.77,84.93,35820.0,72.5649,72.6504,72.4879,72.6247,35820.0
2021-06-29 12:55:00,84.9,84.98,84.82,84.95,30201.0,72.5991,72.6675,72.5307,72.6418,30201.0
2021-06-29 13:00:00,84.95,85.04,84.88,84.92,29406.0,72.6418,72.7188,72.582,72.6162,29406.0
2021-06-29 13:05:00,84.9,85.07,84.89,85.05,25746.0,72.5991,72.7445,72.5905,72.7274,25746.0
2021-06-29 13:10:00,85.03,85.05,84.83,84.91,40073.0,72.7102,72.7274,72.5392,72.6076,40073.0
2021-06-29 13:15:00,84.91,85.0,84.88,84.93,26133.0,72.6076,72.6846,72.582,72.6247,26133.0
2021-06-29 13:20:00,84.94,85.04,84.88,84.98,23715.0,72.6333,72.7188,72.582,72.6675,23715.0
2021-06-29 13:25:00,84.98,85.12,84.96,85.12,29070.0,72.6675,72.7872,72.6504,72.7872,29070.0
2021-06-29 13:30:00,85.11,85.23,85.04,85.1,27926.0,72.7787,72.8813,72.7188,72.7701,27926.0
2021-06-29 13:35:00,85.12,85.15,85.02,85.08,28339.0,72.7872,72.8129,72.7017,72.753,28339.0
2021-06-29 13:40:00,85.06,85.09,84.93,85.05,32555.0,72.7359,72.7616,72.6247,72.7274,32555.0
2021-06-29 13:45:00,85.04,85.1,85.01,85.07,22728.0,72.7188,72.7701,72.6931,72.7445,22728.0
2021-06-29 13:50:00,85.06,85.07,84.87,84.97,46786.0,72.7359,72.7445,72.5734,72.6589,46786.0
2021-06-29 13:55:00,84.95,85.0,84.85,84.85,23512.0,72.6418,72.6846,72.5563,72.5563,23512.0
2021-06-29 14:00:00,84.83,84.93,84.75,84.88,25823.0,72.5392,72.6247,72.4708,72.582,25823.0
2021-06-29 14:05:00,84.86,84.92,84.78,84.83,23281.0,72.5649,72.6162,72.4965,72.5392,23281.0
2021-06-29 14:10:00,84.83,84.89,84.8,84.84,25705.0,72.5392,72.5905,72.5136,72.5478,25705.0
2021-06-29 14:15:00,84.83,84.92,84.77,84.82,24597.0,72.5392,72.6162,72.4879,72.5307,24597.0
2021-06-29 14:20:00,84.83,84.92,84.79,84.86,27443.0,72.5392,72.6162,72.505,72.5649,27443.0
2021-06-29 14:25:00,84.85,84.98,84.84,84.93,21540.0,72.5563,72.6675,72.5478,72.6247,21540.0
2021-06-29 14:30:00,84.94,85.04,84.86,84.88,23508.0,72.6333,72.7188,72.5649,72.582,23508.0
2021-06-29 14:35:00,84.88,84.94,84.79,84.81,20880.0,72.582,72.6333,72.505,72.5221,20880.0
2021-06-29 14:40:00,84.81,84.84,84.73,84.8,22635.0,72.5221,72.5478,72.4537,72.5136,22635.0
2021-06-29 14:45:00,84.79,84.8,84.69,84.79,25956.0,72.505,72.5136,72.4195,72.505,25956.0
2021-06-29 14:50:00,84.79,84.8,84.71,84.76,24044.0,72.505,72.5136,72.4366,72.4794,24044.0
2021-06-29 14:55:00,84.76,84.89,84.76,84.88,29045.0,72.4794,72.5905,72.4794,72.582,29045.0
2021-06-29 15:00:00,84.87,84.95,84.85,84.9,19394.0,72.5734,72.6418,72.5563,72.5991,19394.0
2021-06-29 15:05:00,84.9,84.94,84.86,84.92,23143.0,72.5991,72.6333,72.5649,72.6162,23143.0
2021-06-29 15:10:00,84.93,84.99,84.9,84.92,25510.0,72.6247,72.676,72.5991,72.6162,25510.0
2021-06-29 15:15:00,84.92,84.95,84.9,84.92,21235.0,72.6162,72.6418,72.5991,72.6162,21235.0
2021-06-29 15:20:00,84.93,84.93,84.85,84.9,19564.0,72.6247,72.6247,72.5563,72.5991,19564.0
2021-06-29 15:25:00,84.9,84.99,84.8,84.84,26273.0,72.5991,72.676,72.5136,72.5478,26273.0
2021-06-29 15:30:00,84.82,84.95,84.8,84.91,33052.0,72.5307,72.6418,72.5136,72.6076,33052.0
2021-06-29 15:35:00,84.89,84.95,84.83,84.94,34312.0,72.5905,72.6418,72.5392,72.6333,34312.0
2021-06-29 15:40:00,84.91,84.98,84.85,84.92,29530.0,72.6076,72.6675,72.5563,72.6162,29530.0
2021-06-29 15:45:00,84.92,84.94,84.86,84.88,50764.0,72.6162,72.6333,72.5649,72.582,50764.0
2021-06-29 15:50:00,84.85,85.05,84.85,84.97,65968.0,72.5563,72.7274,72.5563,72.6589,65968.0
2021-06-29 15:55:00,84.98,85.15,84.94,85.11,186552.0,72.6675,72.8129,72.6333,72.7787,186552.0
2021-06-30 09:30:00,85.53,85.8,85.21,85.35,31543.0,73.1378,73.3687,72.8642,72.9839,31543.0
2021-06-30 09:35:00,85.37,85.48,85.12,85.16,6981.0,73.001,73.095,72.7872,72.8214,6981.0
2021-06-30 09:40:00,85.14,85.43,85.12,85.23,8622.0,72.8043,73.0523,72.7872,72.8813,8622.0
2021-06-30 09:45:00,85.23,85.33,85.08,85.25,12358.0,72.8813,72.9668,72.753,72.8984,12358.0
2021-06-30 09:50:00,85.25,85.4,85.21,85.37,12338.0,72.8984,73.0266,72.8642,73.001,12338.0
2021-06-30 09:55:00,85.34,85.78,85.34,85.76,15092.0,72.9753,73.3516,72.9753,73.3345,15092.0
2021-06-30 10:00:00,85.72,85.92,85.65,85.71,20881.0,73.3003,73.4713,73.2404,73.2917,20881.0
2021-06-30 10:05:00,85.69,85.75,85.58,85.62,30530.0,73.2746,73.3259,73.1806,73.2148,30530.0
2021-06-30 10:10:00,85.65,85.7,85.51,85.52,52411.0,73.2404,73.2832,73.1207,73.1293,52411.0
2021-06-30 10:15:00,85.49,85.62,85.39,85.48,20803.0,73.1036,73.2148,73.0181,73.095,20803.0
2021-06-30 10:20:00,85.47,85.65,85.35,85.63,22522.0,73.0865,73.2404,72.9839,73.2233,22522.0
2021-06-30 10:25:00,85.6,85.6,85.38,85.46,22765.0,73.1977,73.1977,73.0095,73.0779,22765.0
2021-06-30 10:30:00,85.45,85.71,85.31,85.62,34904.0,73.0694,73.2917,72.9497,73.2148,34904.0
2021-06-30 10:35:00,85.63,85.82,85.61,85.77,61409.0,73.2233,73.3858,73.2062,73.343,61409.0
2021-06-30 10:40:00,85.83,85.87,85.5,85.7,22975.0,73.3943,73.4285,73.1122,73.2832,22975.0
2021-06-30 10:45:00,85.68,85.87,85.66,85.87,29711.0,73.2661,73.4285,73.249,73.4285,29711.0
2021-06-30 10:50:00,85.87,85.95,85.42,85.48,26181.0,73.4285,73.497,73.0437,73.095,26181.0
2021-06-30 10:55:00,85.45,85.52,85.3,85.36,23158.0,73.0694,73.1293,72.9411,72.9924,23158.0
2021-06-30 11:00:00,85.37,85.41,85.14,85.23,32617.0,73.001,73.0352,72.8043,72.8813,32617.0
2021-06-30 11:05:00,85.22,85.37,85.21,85.31,21825.0,72.8727,73.001,72.8642,72.9497,21825.0
2021-06-30 11:10:00,85.32,85.4,85.24,85.28,26918.0,72.9582,73.0266,72.8898,72.924,26918.0
2021-06-30 11:15:00,85.28,85.37,85.25,85.33,34395.0,72.924,73.001,72.8984,72.9668,34395.0
2021-06-30 11:20:00,85.33,85.37,85.22,85.3,26725.0,72.9668,73.001,72.8727,72.9411,26725.0
2021-06-30 11:25:00,85.3,85.36,85.26,85.31,23329.0,72.9411,72.9924,72.9069,72.9497,23329.0
2021-06-30 11:30:00,85.33,85.38,85.22,85.23,24323.0,72.9668,73.0095,72.8727,72.8813,24323.0
2021-06-30 11:35:00,85.22,85.34,85.16,85.31,31237.0,72.8727,72.9753,72.8214,72.9497,31237.0
2021-06-30 11:40:00,85.33,85.41,85.26,85.41,30447.0,72.9668,73.0352,72.9069,73.0352,30447.0
2021-06-30 11:45:00,85.41,85.41,85.13,85.22,22556.0,73.0352,73.0352,72.7958,72.8727,22556.0
2021-06-30 11:50:00,85.25,85.29,85.14,85.16,33375.0,72.8984,72.9326,72.8043,72.8214,33375.0
2021-06-30 11:55:00,85.17,85.27,85.13,85.26,30194.0,72.83,72.9155,72.7958,72.9069,30194.0
2021-06-30 12:00:00,85.28,85.58,85.28,85.51,21996.0,72.924,73.1806,72.924,73.1207,21996.0
2021-06-30 12:05:00,85.51,85.58,85.46,85.51,22007.0,73.1207,73.1806,73.0779,73.1207,22007.0
2021-06-30 12:10:00,85.51,85.6,85.48,85.53,20251.0,73.1207,73.1977,73.095,73.1378,20251.0
2021-06-30 12:15:00,85.52,85.57,85.43,85.48,16709.0,73.1293,73.172,73.0523,73.095,16709.0
2021-06-30 12:20:00,85.46,85.6,85.45,85.59,20847.0,73.0779,73.1977,73.0694,73.1891,20847.0
2021-06-30 12:25:00,85.58,85.72,85.52,85.71,20548.0,73.1806,73.3003,73.1293,73.2917,20548.0
2021-06-30 12:30:00,85.71,85.78,85.71,85.73,21434.0,73.2917,73.3516,73.2917,73.3088,21434.0
2021-06-30 12:35:00,85.73,85.88,85.73,85.88,20908.0,73.3088,73.4371,73.3088,73.4371,20908.0
2021-06-30 12:40:00,85.86,85.86,85.65,85.82,15494.0,73.42,73.42,73.2404,73.3858,15494.0
2021-06-30 12:45:00,85.8,85.81,85.64,85.68,24393.0,73.3687,73.3772,73.2319,73.2661,24393.0
2021-06-30 12:50:00,85.68,85.68,85.58,85.68,20438.0,73.2661,73.2661,73.1806,73.2661,20438.0
2021-06-30 12:55:00,85.65,85.65,85.54,85.56,18730.0,73.2404,73.2404,73.1464,73.1635,18730.0
2021-06-30 13:00:00,85.57,85.69,85.55,85.64,19852.0,73.172,73.2746,73.1549,73.2319,19852.0
2021-06-30 13:05:00,85.61,85.75,85.57,85.73,21534.0,73.2062,73.3259,73.172,73.3088,21534.0
2021-06-30 13:10:00,85.7,85.74,85.63,85.72,14913.0,73.2832,73.3174,73.2233,73.3003,14913.0
2021-06-30 13:15:00,85.73,85.83,85.59,85.73,31568.0,73.3088,73.3943,73.1891,73.3088,31568.0
2021-06-30 13:20:00,85.7,85.7,85.57,85.65,17770.0,73.2832,73.2832,73.172,73.2404,17770.0
2021-06-30 13:25:00,85.66,85.78,85.65,85.7,20724.0,73.249,73.3516,73.2404,73.2832,20724.0
2021-06-30 13:30:00,85.69,85.75,85.67,85.71,15735.0,73.2746,73.3259,73.2575,73.2917,15735.0
2021-06-30 13:35:00,85.71,85.72,85.65,85.7,19353.0,73.2917,73.3003,73.2404,73.2832,19353.0
2021-06-30 13:40:00,85.67,85.68,85.53,85.55,11578.0,73.2575,73.2661,73.1378,73.1549,11578.0
2021-06-30 13:45:00,85.52,85.58,85.5,85.54,21403.0,73.1293,73.1806,73.1122,73.1464,21403.0
2021-06-30 13:50:00,85.56,85.64,85.53,85.61,16555.0,73.1635,73.2319,73.1378,73.2062,16555.0
2021-06-30 13:55:00,85.61,85.61,85.45,85.54,18791.0,73.2062,73.2062,73.0694,73.1464,18791.0
2021-06-30 14:00:00,85.48,85.48,85.42,85.44,12160.0,73.095,73.095,73.0437,73.0608,12160.0
2021-06-30 14:05:00,85.44,85.45,85.36,85.38,17881.0,73.0608,73.0694,72.9924,73.0095,17881.0
2021-06-30 14:10:00,85.37,85.51,85.35,85.44,16668.0,73.001,73.1207,72.9839,73.0608,16668.0
2021-06-30 14:15:00,85.42,85.58,85.41,85.57,18943.0,73.0437,73.1806,73.0352,73.172,18943.0
2021-06-30 14:20:00,85.53,85.78,85.53,85.71,21573.0,73.1378,73.3516,73.1378,73.2917,21573.0
2021-06-30 14:25:00,85.67,85.75,85.58,85.6,19350.0,73.2575,73.3259,73.1806,73.1977,19350.0
2021-06-30 14:30:00,85.62,85.73,85.62,85.69,20983.0,73.2148,73.3088,73.2148,73.2746,20983.0
2021-06-30 14:35:00,85.68,85.76,85.67,85.69,19167.0,73.2661,73.3345,73.2575,73.2746,19167.0
2021-06-30 14:40:00,85.7,85.75,85.62,85.64,22761.0,73.2832,73.3259,73.2148,73.2319,22761.0
2021-06-30 14:45:00,85.65,85.77,85.64,85.73,19395.0,73.2404,73.343,73.2319,73.3088,19395.0
2021-06-30 14:50:00,85.73,85.73,85.65,85.71,27634.0,73.3088,73.3088,73.2404,73.2917,27634.0
2021-06-30 14:55:00,85.72,85.79,85.7,85.73,20111.0,73.3003,73.3601,73.2832,73.3088,20111.0
2021-06-30 15:00:00,85.71,85.75,85.69,85.72,21409.0,73.2917,73.3259,73.2746,73.3003,21409.0
2021-06-30 15:05:00,85.73,85.77,85.66,85.69,21725.0,73.3088,73.343,73.249,73.2746,21725.0
2021-06-30 15:10:00,85.67,85.68,85.6,85.63,22305.0,73.2575,73.2661,73.1977,73.2233,22305.0
2021-06-30 15:15:00,85.62,85.7,85.61,85.67,31473.0,73.2148,73.2832,73.2062,73.2575,31473.0
2021-06-30 15:20:00,85.67,85.75,85.66,85.68,20261.0,73.2575,73.3259,73.249,73.2661,20261.0
2021-06-30 15:25:00,85.68,85.77,85.67,85.75,23016.0,73.2661,73.343,73.2575,73.3259,23016.0
2021-06-30 15:30:00,85.75,85.82,85.7,85.75,39395.0,73.3259,73.3858,73.2832,73.3259,39395.0
2021-06-30 15:35:00,85.75,85.82,85.66,85.76,52557.0,73.3259,73.3858,73.249,73.3345,52557.0
2021-06-30 15:40:00,85.75,85.83,85.65,85.8,44587.0,73.3259,73.3943,73.2404,73.3687,44587.0
2021-06-30 15:45:00,85.78,85.8,85.65,85.65,54067.0,73.3516,73.3687,73.2404,73.2404,54067.0
2021-06-30 15:50:00,85.66,85.88,85.65,85.81,68120.0,73.249,73.4371,73.2404,73.3772,68120.0
2021-06-30 15:55:00,85.81,85.92,85.75,85.81,134254.0,73.3772,73.4713,73.3259,73.3772,134254.0
2021-07-01 09:30:00,87.59,87.8,86.8,86.93,58345.0,74.8993,75.0789,74.2238,74.335,58345.0
2021-07-01 09:35:00,86.9,87.2,86.89,87.04,24333.0,74.3093,74.5658,74.3008,74.429,24333.0
2021-07-01 09:40:00,87.01,87.31,86.73,86.79,14123.0,74.4034,74.6599,74.1639,74.2152,14123.0
2021-07-01 09:45:00,86.79,86.91,86.36,86.5,35786.0,74.2152,74.3179,73.8475,73.9673,35786.0
2021-07-01 09:50:00,86.49,86.49,86.05,86.4,44301.0,73.9587,73.9587,73.5825,73.8818,44301.0
2021-07-01 09:55:00,86.4,86.68,86.34,86.54,24871.0,73.8818,74.1212,73.8304,74.0015,24871.0
2021-07-01 10:00:00,86.55,86.93,86.55,86.92,32034.0,74.01,74.335,74.01,74.3264,32034.0
2021-07-01 10:05:00,86.93,87.34,86.84,87.25,35104.0,74.335,74.6856,74.258,74.6086,35104.0
2021-07-01 10:10:00,87.27,87.74,87.22,87.68,33698.0,74.6257,75.0276,74.5829,74.9763,33698.0
2021-07-01 10:15:00,87.74,87.85,87.49,87.62,21226.0,75.0276,75.1217,74.8138,74.925,21226.0
2021-07-01 10:20:00,87.65,87.8,87.53,87.77,10851.0,74.9506,75.0789,74.848,75.0533,10851.0
2021-07-01 10:25:00,87.72,87.74,87.39,87.56,16974.0,75.0105,75.0276,74.7283,74.8737,16974.0
2021-07-01 10:30:00,87.54,87.55,87.2,87.3,14293.0,74.8566,74.8651,74.5658,74.6514,14293.0
2021-07-01 10:35:00,87.34,87.34,87.04,87.16,9145.0,74.6856,74.6856,74.429,74.5316,9145.0
2021-07-01 10:40:00,87.15,87.28,87.07,87.23,16250.0,74.5231,74.6343,74.4547,74.5915,16250.0
2021-07-01 10:45:00,87.25,87.34,87.15,87.24,9116.0,74.6086,74.6856,74.5231,74.6,9116.0
2021-07-01 10:50:00,87.21,87.31,87.12,87.18,5665.0,74.5744,74.6599,74.4974,74.5487,5665.0
2021-07-01 10:55:00,87.17,87.25,86.92,86.96,6486.0,74.5402,74.6086,74.3264,74.3606,6486.0
2021-07-01 11:00:00,86.98,87.07,86.92,87.03,11685.0,74.3777,74.4547,74.3264,74.4205,11685.0
2021-07-01 11:05:00,87.04,87.26,87.04,87.21,13015.0,74.429,74.6171,74.429,74.5744,13015.0
2021-07-01 11:10:00,87.19,87.21,86.85,86.92,10414.0,74.5573,74.5744,74.2666,74.3264,10414.0
2021-07-01 11:15:00,86.9,86.94,86.72,86.72,13212.0,74.3093,74.3435,74.1554,74.1554,13212.0
2021-07-01 11:20:00,86.73,86.74,86.61,86.61,13296.0,74.1639,74.1725,74.0613,74.0613,13296.0
2021-07-01 11:25:00,86.64,86.89,86.61,86.85,35092.0,74.087,74.3008,74.0613,74.2666,35092.0
2021-07-01 11:30:00,86.82,86.93,86.75,86.77,16817.0,74.2409,74.335,74.181,74.1981,16817.0
2021-07-01 11:35:00,86.77,86.9,86.71,86.78,8561.0,74.1981,74.3093,74.1468,74.2067,8561.0
2021-07-01 11:40:00,86.83,86.92,86.69,86.92,7666.0,74.2495,74.3264,74.1297,74.3264,7666.0
2021-07-01 11:45:00,86.92,86.93,86.8,86.92,5331.0,74.3264,74.335,74.2238,74.3264,5331.0
2021-07-01 11:50:00,86.97,87.04,86.94,86.97,16907.0,74.3692,74.429,74.3435,74.3692,16907.0
2021-07-01 11:55:00,86.95,87.0,86.89,86.93,5417.0,74.3521,74.3948,74.3008,74.335,5417.0
2021-07-01 12:00:00,86.9,86.92,86.76,86.78,8164.0,74.3093,74.3264,74.1896,74.2067,8164.0
2021-07-01 12:05:00,86.77,86.83,86.71,86.73,8430.0,74.1981,74.2495,74.1468,74.1639,8430.0
2021-07-01 12:10:00,86.73,86.76,86.59,86.6,27481.0,74.1639,74.1896,74.0442,74.0528,27481.0
2021-07-01 12:15:00,86.62,86.81,86.58,86.81,13406.0,74.0699,74.2323,74.0357,74.2323,13406.0
2021-07-01 12:20:00,86.79,86.88,86.72,86.75,13536.0,74.2152,74.2922,74.1554,74.181,13536.0
2021-07-01 12:25:00,86.75,86.88,86.74,86.88,11771.0,74.181,74.2922,74.1725,74.2922,11771.0
2021-07-01 12:30:00,86.87,86.95,86.87,86.95,15031.0,74.2837,74.3521,74.2837,74.3521,15031.0
2021-07-01 12:35:00,86.93,86.97,86.9,86.94,11450.0,74.335,74.3692,74.3093,74.3435,11450.0
2021-07-01 12:40:00,86.94,87.01,86.92,86.97,15770.0,74.3435,74.4034,74.3264,74.3692,15770.0
2021-07-01 12:45:00,86.97,87.02,86.91,86.94,8768.0,74.3692,74.4119,74.3179,74.3435,8768.0
2021-07-01 12:50:00,86.95,86.95,86.81,86.85,14133.0,74.3521,74.3521,74.2323,74.2666,14133.0
2021-07-01 12:55:00,86.85,86.85,86.78,86.8,8883.0,74.2666,74.2666,74.2067,74.2238,8883.0
2021-07-01 13:00:00,86.77,86.83,86.77,86.83,6495.0,74.1981,74.2495,74.1981,74.2495,6495.0
2021-07-01 13:05:00,86.83,86.95,86.83,86.95,9243.0,74.2495,74.3521,74.2495,74.3521,9243.0
2021-07-01 13:10:00,86.95,87.0,86.86,86.89,10995.0,74.3521,74.3948,74.2751,74.3008,10995.0
2021-07-01 13:15:00,86.85,87.07,86.85,87.06,9282.0,74.2666,74.4547,74.2666,74.4461,9282.0
2021-07-01 13:20:00,87.06,87.11,86.97,87.11,10846.0,74.4461,74.4889,74.3692,74.4889,10846.0
2021-07-01 13:25:00,87.09,87.18,87.06,87.16,12543.0,74.4718,74.5487,74.4461,74.5316,12543.0
2021-07-01 13:30:00,87.17,87.18,87.09,87.13,17253.0,74.5402,74.5487,74.4718,74.506,17253.0
2021-07-01 13:35:00,87.14,87.18,86.97,86.97,15849.0,74.5145,74.5487,74.3692,74.3692,15849.0
2021-07-01 13:40:00,86.96,87.0,86.78,86.91,115297.0,74.3606,74.3948,74.2067,74.3179,115297.0
2021-07-01 13:45:00,86.91,86.91,86.62,86.72,22484.0,74.3179,74.3179,74.0699,74.1554,22484.0
2021-07-01 13:50:00,86.7,86.74,86.64,86.71,16785.0,74.1383,74.1725,74.087,74.1468,16785.0
2021-07-01 13:55:00,86.71,86.78,86.69,86.71,9029.0,74.1468,74.2067,74.1297,74.1468,9029.0
2021-07-01 14:00:00,86.69,86.72,86.58,86.62,11945.0,74.1297,74.1554,74.0357,74.0699,11945.0
2021-07-01 14:05:00,86.61,86.61,86.48,86.51,10552.0,74.0613,74.0613,73.9502,73.9758,10552.0
2021-07-01 14:10:00,86.51,86.7,86.51,86.65,16125.0,73.9758,74.1383,73.9758,74.0955,16125.0
2021-07-01 14:15:00,86.64,86.7,86.55,86.66,11234.0,74.087,74.1383,74.01,74.1041,11234.0
2021-07-01 14:20:00,86.66,86.81,86.64,86.81,19514.0,74.1041,74.2323,74.087,74.2323,19514.0
2021-07-01 14:25:00,86.81,86.9,86.75,86.9,7743.0,74.2323,74.3093,74.181,74.3093,7743.0
2021-07-01 14:30:00,86.91,86.96,86.86,86.89,8754.0,74.3179,74.3606,74.2751,74.3008,8754.0
2021-07-01 14:35:00,86.89,86.95,86.84,86.87,6626.0,74.3008,74.3521,74.258,74.2837,6626.0
2021-07-01 14:40:00,86.87,86.92,86.85,86.88,8980.0,74.2837,74.3264,74.2666,74.2922,8980.0
2021-07-01 14:45:00,86.88,86.96,86.84,86.94,12852.0,74.2922,74.3606,74.258,74.3435,12852.0
2021-07-01 14:50:00,86.93,86.97,86.86,86.97,9586.0,74.335,74.3692,74.2751,74.3692,9586.0
2021-07-01 14:55:00,86.99,87.0,86.95,86.99,7340.0,74.3863,74.3948,74.3521,74.3863,7340.0
2021-07-01 15:00:00,87.0,87.06,86.94,86.96,7225.0,74.3948,74.4461,74.3435,74.3606,7225.0
2021-07-01 15:05:00,86.97,86.97,86.91,86.97,6416.0,74.3692,74.3692,74.3179,74.3692,6416.0
2021-07-01 15:10:00,86.95,86.97,86.91,86.96,8761.0,74.3521,74.3692,74.3179,74.3606,8761.0
2021-07-01 15:15:00,86.97,87.01,86.9,87.01,7082.0,74.3692,74.4034,74.3093,74.4034,7082.0
2021-07-01 15:20:00,87.02,87.02,86.95,86.97,6895.0,74.4119,74.4119,74.3521,74.3692,6895.0
2021-07-01 15:25:00,86.98,86.98,86.86,86.95,18818.0,74.3777,74.3777,74.2751,74.3521,18818.0
2021-07-01 15:30:00,86.94,87.01,86.93,86.98,27950.0,74.3435,74.4034,74.335,74.3777,27950.0
2021-07-01 15:35:00,86.98,87.04,86.94,86.99,31174.0,74.3777,74.429,74.3435,74.3863,31174.0
2021-07-01 15:40:00,86.98,87.03,86.97,86.99,27463.0,74.3777,74.4205,74.3692,74.3863,27463.0
2021-07-01 15:45:00,86.99,87.07,86.95,86.99,89936.0,74.3863,74.4547,74.3521,74.3863,89936.0
2021-07-01 15:50:00,87.0,87.07,86.93,87.01,47683.0,74.3948,74.4547,74.335,74.4034,47683.0
2021-07-01 15:55:00,87.0,87.12,86.99,87.11,88967.0,74.3948,74.4974,74.3863,74.4889,88967.0
2021-07-02 09:30:00,86.78,86.79,86.47,86.53,46156.0,74.2067,74.2152,73.9416,73.9929,46156.0
2021-07-02 09:35:00,86.62,86.81,86.4,86.65,13896.0,74.0699,74.2323,73.8818,74.0955,13896.0
2021-07-02 09:40:00,86.64,86.69,86.42,86.68,10186.0,74.087,74.1297,73.8989,74.1212,10186.0
2021-07-02 09:45:00,86.6,86.72,86.52,86.55,9529.0,74.0528,74.1554,73.9844,74.01,9529.0
2021-07-02 09:50:00,86.57,86.91,86.57,86.76,10736.0,74.0271,74.3179,74.0271,74.1896,10736.0
2021-07-02 09:55:00,86.73,86.84,86.61,86.8,8502.0,74.1639,74.258,74.0613,74.2238,8502.0
2021-07-02 10:00:00,86.85,86.88,86.69,86.82,4477.0,74.2666,74.2922,74.1297,74.2409,4477.0
2021-07-02 10:05:00,86.81,86.88,86.52,86.56,6138.0,74.2323,74.2922,73.9844,74.0186,6138.0
2021-07-02 10:10:00,86.51,86.51,86.35,86.36,9867.0,73.9758,73.9758,73.839,73.8475,9867.0
2021-07-02 10:15:00,86.39,86.7,86.36,86.67,8372.0,73.8732,74.1383,73.8475,74.1126,8372.0
2021-07-02 10:20:00,86.61,86.65,86.46,86.65,3340.0,74.0613,74.0955,73.9331,74.0955,3340.0
2021-07-02 10:25:00,86.69,86.91,86.69,86.91,8247.0,74.1297,74.3179,74.1297,74.3179,8247.0
2021-07-02 10:30:00,86.91,86.97,86.79,86.79,3050.0,74.3179,74.3692,74.2152,74.2152,3050.0
2021-07-02 10:35:00,86.8,86.8,86.55,86.68,4606.0,74.2238,74.2238,74.01,74.1212,4606.0
2021-07-02 10:40:00,86.64,86.95,86.63,86.91,10830.0,74.087,74.3521,74.0784,74.3179,10830.0
2021-07-02 10:45:00,86.93,87.19,86.93,87.16,14779.0,74.335,74.5573,74.335,74.5316,14779.0
2021-07-02 10:50:00,87.18,87.26,87.05,87.18,13795.0,74.5487,74.6171,74.4376,74.5487,13795.0
2021-07-02 10:55:00,87.19,87.38,87.09,87.38,8977.0,74.5573,74.7198,74.4718,74.7198,8977.0
2021-07-02 11:00:00,87.34,87.53,87.32,87.37,37454.0,74.6856,74.848,74.6685,74.7112,37454.0
2021-07-02 11:05:00,87.39,87.43,87.35,87.38,13256.0,74.7283,74.7625,74.6941,74.7198,13256.0
2021-07-02 11:10:00,87.38,87.59,87.27,87.45,22281.0,74.7198,74.8993,74.6257,74.7796,22281.0
2021-07-02 11:15:00,87.44,87.53,87.39,87.53,5083.0,74.7711,74.848,74.7283,74.848,5083.0
2021-07-02 11:20:00,87.54,87.71,87.54,87.67,15108.0,74.8566,75.002,74.8566,74.9677,15108.0
2021-07-02 11:25:00,87.67,87.82,87.66,87.81,14954.0,74.9677,75.096,74.9592,75.0875,14954.0
2021-07-02 11:30:00,87.79,87.8,87.63,87.75,21320.0,75.0704,75.0789,74.9335,75.0362,21320.0
2021-07-02 11:35:00,87.75,87.78,87.63,87.64,12632.0,75.0362,75.0618,74.9335,74.9421,12632.0
2021-07-02 11:40:00,87.66,87.68,87.55,87.55,17899.0,74.9592,74.9763,74.8651,74.8651,17899.0
2021-07-02 11:45:00,87.54,87.63,87.53,87.59,16551.0,74.8566,74.9335,74.848,74.8993,16551.0
2021-07-02 11:50:00,87.59,87.59,87.47,87.54,19655.0,74.8993,74.8993,74.7967,74.8566,19655.0
2021-07-02 11:55:00,87.56,87.79,87.54,87.77,15572.0,74.8737,75.0704,74.8566,75.0533,15572.0
2021-07-02 12:00:00,87.75,87.82,87.72,87.77,15041.0,75.0362,75.096,75.0105,75.0533,15041.0
2021-07-02 12:05:00,87.76,87.77,87.6,87.65,6856.0,75.0447,75.0533,74.9079,74.9506,6856.0
2021-07-02 12:10:00,87.63,87.7,87.63,87.67,9340.0,74.9335,74.9934,74.9335,74.9677,9340.0
2021-07-02 12:15:00,87.67,87.7,87.6,87.65,8649.0,74.9677,74.9934,74.9079,74.9506,8649.0
2021-07-02 12:20:00,87.62,87.65,87.54,87.59,17063.0,74.925,74.9506,74.8566,74.8993,17063.0
2021-07-02 12:25:00,87.59,87.63,87.55,87.59,9954.0,74.8993,74.9335,74.8651,74.8993,9954.0
2021-07-02 12:30:00,87.6,87.71,87.56,87.71,14844.0,74.9079,75.002,74.8737,75.002,14844.0
2021-07-02 12:35:00,87.71,87.73,87.57,87.66,7132.0,75.002,75.0191,74.8822,74.9592,7132.0
2021-07-02 12:40:00,87.67,87.83,87.67,87.81,15351.0,74.9677,75.1046,74.9677,75.0875,15351.0
2021-07-02 12:45:00,87.79,87.87,87.7,87.86,8259.0,75.0704,75.1388,74.9934,75.1302,8259.0
2021-07-02 12:50:00,87.86,87.93,87.78,87.92,14788.0,75.1302,75.1901,75.0618,75.1815,14788.0
2021-07-02 12:55:00,87.92,87.95,87.87,87.89,14981.0,75.1815,75.2072,75.1388,75.1559,14981.0
2021-07-02 13:00:00,87.89,87.98,87.88,87.96,20222.0,75.1559,75.2328,75.1473,75.2157,20222.0
2021-07-02 13:05:00,87.97,88.04,87.91,87.92,31345.0,75.2243,75.2841,75.173,75.1815,31345.0
2021-07-02 13:10:00,87.93,87.97,87.86,87.89,11642.0,75.1901,75.2243,75.1302,75.1559,11642.0
2021-07-02 13:15:00,87.9,87.98,87.9,87.94,7392.0,75.1644,75.2328,75.1644,75.1986,7392.0
2021-07-02 13:20:00,87.96,87.96,87.89,87.92,7115.0,75.2157,75.2157,75.1559,75.1815,7115.0
2021-07-02 13:25:00,87.91,87.95,87.89,87.94,6631.0,75.173,75.2072,75.1559,75.1986,6631.0
2021-07-02 13:30:00,87.94,87.95,87.92,87.92,8204.0,75.1986,75.2072,75.1815,75.1815,8204.0
2021-07-02 13:35:00,87.92,88.05,87.91,88.02,22303.0,75.1815,75.2927,75.173,75.267,22303.0
2021-07-02 13:40:00,88.03,88.06,87.95,87.95,3940.0,75.2756,75.3012,75.2072,75.2072,3940.0
2021-07-02 13:45:00,87.92,88.02,87.92,88.02,9119.0,75.1815,75.267,75.1815,75.267,9119.0
2021-07-02 13:50:00,88.04,88.04,87.9,87.91,6251.0,75.2841,75.2841,75.1644,75.173,6251.0
2021-07-02 13:55:00,87.92,87.96,87.89,87.95,6759.0,75.1815,75.2157,75.1559,75.2072,6759.0
2021-07-02 14:00:00,87.94,87.99,87.92,87.96,9235.0,75.1986,75.2414,75.1815,75.2157,9235.0
2021-07-02 14:05:00,87.98,88.05,87.93,87.98,9110.0,75.2328,75.2927,75.1901,75.2328,9110.0
2021-07-02 14:10:00,87.98,88.07,87.98,88.04,5275.0,75.2328,75.3098,75.2328,75.2841,5275.0
2021-07-02 14:15:00,88.03,88.17,88.02,88.12,8367.0,75.2756,75.3953,75.267,75.3525,8367.0
2021-07-02 14:20:00,88.15,88.2,88.13,88.18,9156.0,75.3782,75.421,75.3611,75.4039,9156.0
2021-07-02 14:25:00,88.17,88.29,88.09,88.22,23512.0,75.3953,75.4979,75.3269,75.4381,23512.0
2021-07-02 14:30:00,88.19,88.25,88.12,88.19,14223.0,75.4124,75.4637,75.3525,75.4124,14223.0
2021-07-02 14:35:00,88.2,88.24,88.11,88.16,12404.0,75.421,75.4552,75.344,75.3868,12404.0
2021-07-02 14:40:00,88.15,88.26,88.11,88.19,16911.0,75.3782,75.4723,75.344,75.4124,16911.0
2021-07-02 14:45:00,88.16,88.3,88.16,88.29,15859.0,75.3868,75.5065,75.3868,75.4979,15859.0
2021-07-02 14:50:00,88.29,88.29,88.2,88.27,12300.0,75.4979,75.4979,75.421,75.4808,12300.0
2021-07-02 14:55:00,88.27,88.3,88.15,88.15,7075.0,75.4808,75.5065,75.3782,75.3782,7075.0
2021-07-02 15:00:00,88.17,88.36,88.17,88.33,15716.0,75.3953,75.5578,75.3953,75.5321,15716.0
2021-07-02 15:05:00,88.34,88.43,88.33,88.42,13347.0,75.5407,75.6176,75.5321,75.6091,13347.0
2021-07-02 15:10:00,88.41,88.58,88.41,88.57,36810.0,75.6005,75.7459,75.6005,75.7373,36810.0
2021-07-02 15:15:00,88.58,88.66,88.55,88.59,19019.0,75.7459,75.8143,75.7202,75.7544,19019.0
2021-07-02 15:20:00,88.6,88.66,88.55,88.56,20199.0,75.763,75.8143,75.7202,75.7288,20199.0
2021-07-02 15:25:00,88.55,88.55,88.39,88.52,21129.0,75.7202,75.7202,75.5834,75.6946,21129.0
2021-07-02 15:30:00,88.52,88.54,88.42,88.45,20324.0,75.6946,75.7117,75.6091,75.6347,20324.0
2021-07-02 15:35:00,88.44,88.44,88.19,88.19,23994.0,75.6262,75.6262,75.4124,75.4124,23994.0
2021-07-02 15:40:00,88.2,88.22,87.96,87.96,51871.0,75.421,75.4381,75.2157,75.2157,51871.0
2021-07-02 15:45:00,87.96,88.07,87.91,87.99,66455.0,75.2157,75.3098,75.173,75.2414,66455.0
2021-07-02 15:50:00,87.99,88.08,87.89,87.89,66445.0,75.2414,75.3183,75.1559,75.1559,66445.0
2021-07-02 15:55:00,87.88,87.92,87.82,87.89,152775.0,75.1473,75.1815,75.096,75.1559,152775.0
2021-07-06 09:30:00,88.0,88.0,86.41,86.51,78877.0,75.2499,75.2499,73.8903,73.9758,78877.0
2021-07-06 09:35:00,86.31,86.56,86.09,86.15,27382.0,73.8048,74.0186,73.6167,73.668,27382.0
2021-07-06 09:40:00,86.09,86.21,85.85,85.98,22657.0,73.6167,73.7193,73.4114,73.5226,22657.0
2021-07-06 09:45:00,85.93,86.82,85.88,86.82,43791.0,73.4798,74.2409,73.4371,74.2409,43791.0
2021-07-06 09:50:00,86.88,87.15,86.7,87.15,24063.0,74.2922,74.5231,74.1383,74.5231,24063.0
2021-07-06 09:55:00,87.11,87.2,86.89,86.89,21713.0,74.4889,74.5658,74.3008,74.3008,21713.0
2021-07-06 10:00:00,86.88,86.89,86.29,86.29,22319.0,74.2922,74.3008,73.7877,73.7877,22319.0
2021-07-06 10:05:00,86.28,86.57,86.11,86.36,43779.0,73.7791,74.0271,73.6338,73.8475,43779.0
2021-07-06 10:10:00,86.38,86.38,86.03,86.03,28692.0,73.8647,73.8647,73.5654,73.5654,28692.0
2021-07-06 10:15:00,86.02,86.18,85.95,86.07,29460.0,73.5568,73.6936,73.497,73.5996,29460.0
2021-07-06 10:20:00,86.02,86.04,85.83,85.92,25032.0,73.5568,73.5739,73.3943,73.4713,25032.0
2021-07-06 10:25:00,85.89,86.05,85.77,85.96,23295.0,73.4456,73.5825,73.343,73.5055,23295.0
2021-07-06 10:30:00,85.9,85.94,85.61,85.88,31982.0,73.4542,73.4884,73.2062,73.4371,31982.0
2021-07-06 10:35:00,85.86,86.08,85.73,86.03,44684.0,73.42,73.6081,73.3088,73.5654,44684.0
2021-07-06 10:40:00,86.01,86.01,85.59,85.6,40807.0,73.5483,73.5483,73.1891,73.1977,40807.0
2021-07-06 10:45:00,85.61,85.72,85.46,85.52,39148.0,73.2062,73.3003,73.0779,73.1293,39148.0
2021-07-06 10:50:00,85.5,85.62,85.4,85.49,37394.0,73.1122,73.2148,73.0266,73.1036,37394.0
2021-07-06 10:55:00,85.48,85.48,85.31,85.37,37478.0,73.095,73.095,72.9497,73.001,37478.0
2021-07-06 11:00:00,85.4,85.54,85.05,85.05,38533.0,73.0266,73.1464,72.7274,72.7274,38533.0
2021-07-06 11:05:00,85.06,85.22,84.85,84.92,103667.0,72.7359,72.8727,72.5563,72.6162,103667.0
2021-07-06 11:10:00,84.86,85.14,84.78,85.04,48513.0,72.5649,72.8043,72.4965,72.7188,48513.0
2021-07-06 11:15:00,85.05,85.31,84.99,85.17,38770.0,72.7274,72.9497,72.676,72.83,38770.0
2021-07-06 11:20:00,85.14,85.14,84.89,84.95,67792.0,72.8043,72.8043,72.5905,72.6418,67792.0
2021-07-06 11:25:00,84.94,85.04,84.8,85.0,215741.0,72.6333,72.7188,72.5136,72.6846,215741.0
2021-07-06 11:30:00,85.0,85.0,84.84,84.89,48909.0,72.6846,72.6846,72.5478,72.5905,48909.0
2021-07-06 11:35:00,84.86,85.0,84.84,84.85,63925.0,72.5649,72.6846,72.5478,72.5563,63925.0
2021-07-06 11:40:00,84.84,84.87,84.8,84.84,147151.0,72.5478,72.5734,72.5136,72.5478,147151.0
2021-07-06 11:45:00,84.85,84.85,84.56,84.72,98671.0,72.5563,72.5563,72.3083,72.4452,98671.0
2021-07-06 11:50:00,84.71,84.71,84.38,84.53,148423.0,72.4366,72.4366,72.1544,72.2827,148423.0
2021-07-06 11:55:00,84.54,84.66,84.46,84.63,78109.0,72.2912,72.3939,72.2228,72.3682,78109.0
2021-07-06 12:00:00,84.62,84.73,84.47,84.49,50058.0,72.3597,72.4537,72.2314,72.2485,50058.0
2021-07-06 12:05:00,84.5,84.58,84.41,84.47,95409.0,72.257,72.3254,72.1801,72.2314,95409.0
2021-07-06 12:10:00,84.47,84.78,84.45,84.64,55473.0,72.2314,72.4965,72.2143,72.3768,55473.0
2021-07-06 12:15:00,84.67,84.7,84.52,84.54,48292.0,72.4024,72.4281,72.2741,72.2912,48292.0
2021-07-06 12:20:00,84.52,84.53,84.36,84.46,66635.0,72.2741,72.2827,72.1373,72.2228,66635.0
2021-07-06 12:25:00,84.46,84.55,84.35,84.45,95429.0,72.2228,72.2998,72.1288,72.2143,95429.0
2021-07-06 12:30:00,84.42,84.42,84.16,84.19,127944.0,72.1886,72.1886,71.9663,71.992,127944.0
2021-07-06 12:35:00,84.19,84.32,84.07,84.31,49103.0,71.992,72.1031,71.8893,72.0946,49103.0
2021-07-06 12:40:00,84.32,84.36,84.17,84.17,37281.0,72.1031,72.1373,71.9749,71.9749,37281.0
2021-07-06 12:45:00,84.18,84.38,84.14,84.27,67636.0,71.9834,72.1544,71.9492,72.0604,67636.0
2021-07-06 12:50:00,84.26,84.37,84.1,84.26,40297.0,72.0518,72.1459,71.915,72.0518,40297.0
2021-07-06 12:55:00,84.26,84.28,84.19,84.25,40973.0,72.0518,72.0689,71.992,72.0433,40973.0
2021-07-06 13:00:00,84.24,84.57,84.22,84.46,39936.0,72.0347,72.3169,72.0176,72.2228,39936.0
2021-07-06 13:05:00,84.48,84.56,84.24,84.28,39826.0,72.2399,72.3083,72.0347,72.0689,39826.0
2021-07-06 13:10:00,84.29,84.4,84.17,84.27,44469.0,72.0775,72.1715,71.9749,72.0604,44469.0
2021-07-06 13:15:00,84.3,84.45,84.26,84.42,32154.0,72.086,72.2143,72.0518,72.1886,32154.0
2021-07-06 13:20:00,84.4,84.54,84.35,84.48,48973.0,72.1715,72.2912,72.1288,72.2399,48973.0
2021-07-06 13:25:00,84.5,84.65,84.44,84.55,35921.0,72.257,72.3853,72.2057,72.2998,35921.0
2021-07-06 13:30:00,84.55,84.65,84.5,84.55,36710.0,72.2998,72.3853,72.257,72.2998,36710.0
2021-07-06 13:35:00,84.58,84.61,84.41,84.56,37888.0,72.3254,72.3511,72.1801,72.3083,37888.0
2021-07-06 13:40:00,84.57,84.66,84.51,84.62,64845.0,72.3169,72.3939,72.2656,72.3597,64845.0
2021-07-06 13:45:00,84.59,84.65,84.55,84.55,37902.0,72.334,72.3853,72.2998,72.2998,37902.0
2021-07-06 13:50:00,84.54,84.64,84.52,84.55,45569.0,72.2912,72.3768,72.2741,72.2998,45569.0
2021-07-06 13:55:00,84.58,84.7,84.51,84.6,62169.0,72.3254,72.4281,72.2656,72.3425,62169.0
2021-07-06 14:00:00,84.59,84.6,84.39,84.43,69835.0,72.334,72.3425,72.163,72.1972,69835.0
2021-07-06 14:05:00,84.43,84.44,84.25,84.33,129246.0,72.1972,72.2057,72.0433,72.1117,129246.0
2021-07-06 14:10:00,84.32,84.34,84.14,84.17,78762.0,72.1031,72.1202,71.9492,71.9749,78762.0
2021-07-06 14:15:00,84.19,84.31,84.03,84.09,173260.0,71.992,72.0946,71.8551,71.9064,173260.0
2021-07-06 14:20:00,84.1,84.28,84.08,84.22,93408.0,71.915,72.0689,71.8979,72.0176,93408.0
2021-07-06 14:25:00,84.22,84.3,84.14,84.17,50486.0,72.0176,72.086,71.9492,71.9749,50486.0
2021-07-06 14:30:00,84.17,84.47,84.16,84.31,52160.0,71.9749,72.2314,71.9663,72.0946,52160.0
2021-07-06 14:35:00,84.27,84.37,84.24,84.27,54684.0,72.0604,72.1459,72.0347,72.0604,54684.0
2021-07-06 14:40:00,84.26,84.45,84.23,84.31,43729.0,72.0518,72.2143,72.0262,72.0946,43729.0
2021-07-06 14:45:00,84.29,84.35,84.22,84.28,74212.0,72.0775,72.1288,72.0176,72.0689,74212.0
2021-07-06 14:50:00,84.29,84.33,84.16,84.17,31630.0,72.0775,72.1117,71.9663,71.9749,31630.0
2021-07-06 14:55:00,84.17,84.29,84.14,84.21,36160.0,71.9749,72.0775,71.9492,72.0091,36160.0
2021-07-06 15:00:00,84.22,84.6,84.22,84.55,53392.0,72.0176,72.3425,72.0176,72.2998,53392.0
2021-07-06 15:05:00,84.53,84.57,84.46,84.49,40493.0,72.2827,72.3169,72.2228,72.2485,40493.0
2021-07-06 15:10:00,84.49,84.56,84.43,84.45,40487.0,72.2485,72.3083,72.1972,72.2143,40487.0
2021-07-06 15:15:00,84.45,84.56,84.37,84.47,46547.0,72.2143,72.3083,72.1459,72.2314,46547.0
2021-07-06 15:20:00,84.46,84.54,84.4,84.45,41857.0,72.2228,72.2912,72.1715,72.2143,41857.0
2021-07-06 15:25:00,84.44,84.53,84.31,84.39,53123.0,72.2057,72.2827,72.0946,72.163,53123.0
2021-07-06 15:30:00,84.39,84.45,84.3,84.3,73522.0,72.163,72.2143,72.086,72.086,73522.0
2021-07-06 15:35:00,84.31,84.5,84.31,84.43,66012.0,72.0946,72.257,72.0946,72.1972,66012.0
2021-07-06 15:40:00,84.42,84.46,84.35,84.42,67098.0,72.1886,72.2228,72.1288,72.1886,67098.0
2021-07-06 15:45:00,84.42,84.5,84.39,84.5,91430.0,72.1886,72.257,72.163,72.257,91430.0
2021-07-06 15:50:00,84.44,84.56,84.35,84.49,100562.0,72.2057,72.3083,72.1288,72.2485,100562.0
2021-07-06 15:55:00,84.49,84.65,84.43,84.45,258046.0,72.2485,72.3853,72.1972,72.2143,258046.0
2021-07-07 09:30:00,83.41,84.42,83.33,84.03,102956.0,71.325,72.1886,71.2566,71.8551,102956.0
2021-07-07 09:35:00,84.08,84.3,83.5,83.5,29645.0,71.8979,72.086,71.4019,71.4019,29645.0
2021-07-07 09:40:00,83.52,83.69,82.68,82.81,62113.0,71.419,71.5644,70.7007,70.8119,62113.0
2021-07-07 09:45:00,82.81,83.33,82.77,82.83,38930.0,70.8119,71.2566,70.7777,70.829,38930.0
2021-07-07 09:50:00,82.78,82.89,82.37,82.37,65852.0,70.7862,70.8803,70.4356,70.4356,65852.0
2021-07-07 09:55:00,82.38,82.63,82.11,82.53,73067.0,70.4442,70.658,70.2133,70.5725,73067.0
2021-07-07 10:00:00,82.47,82.61,82.06,82.09,63170.0,70.5212,70.6409,70.1706,70.1962,63170.0
2021-07-07 10:05:00,82.12,82.18,81.7,81.9,79252.0,70.2219,70.2732,69.8627,70.0337,79252.0
2021-07-07 10:10:00,81.96,82.24,81.86,82.12,65507.0,70.0851,70.3245,69.9995,70.2219,65507.0
2021-07-07 10:15:00,82.1,82.1,81.7,81.78,37575.0,70.2048,70.2048,69.8627,69.9311,37575.0
2021-07-07 10:20:00,81.76,81.96,81.64,81.7,63690.0,69.914,70.0851,69.8114,69.8627,63690.0
2021-07-07 10:25:00,81.7,81.76,81.15,81.19,56039.0,69.8627,69.914,69.3924,69.4266,56039.0
2021-07-07 10:30:00,81.19,81.57,81.12,81.38,59391.0,69.4266,69.7516,69.3668,69.5891,59391.0
2021-07-07 10:35:00,81.36,81.82,81.32,81.46,46184.0,69.572,69.9653,69.5378,69.6575,46184.0
2021-07-07 10:40:00,81.45,81.7,81.34,81.48,47361.0,69.6489,69.8627,69.5549,69.6746,47361.0
2021-07-07 10:45:00,81.48,81.52,81.27,81.42,69598.0,69.6746,69.7088,69.495,69.6233,69598.0
2021-07-07 10:50:00,81.4,81.45,81.23,81.37,62769.0,69.6062,69.6489,69.4608,69.5805,62769.0
2021-07-07 10:55:00,81.36,81.83,81.3,81.77,93503.0,69.572,69.9739,69.5207,69.9226,93503.0
2021-07-07 11:00:00,81.73,82.08,81.57,82.08,45117.0,69.8884,70.1877,69.7516,70.1877,45117.0
2021-07-07 11:05:00,82.06,82.37,81.97,81.97,52536.0,70.1706,70.4356,70.0936,70.0936,52536.0
2021-07-07 11:10:00,82.03,82.25,82.03,82.14,51908.0,70.1449,70.333,70.1449,70.239,51908.0
2021-07-07 11:15:00,82.13,82.27,81.97,82.06,36584.0,70.2304,70.3501,70.0936,70.1706,36584.0
2021-07-07 11:20:00,82.09,82.36,82.09,82.29,46793.0,70.1962,70.4271,70.1962,70.3672,46793.0
2021-07-07 11:25:00,82.31,82.54,82.23,82.37,66178.0,70.3843,70.581,70.3159,70.4356,66178.0
2021-07-07 11:30:00,82.39,82.74,82.37,82.68,57701.0,70.4528,70.752,70.4356,70.7007,57701.0
2021-07-07 11:35:00,82.68,82.89,82.63,82.63,49606.0,70.7007,70.8803,70.658,70.658,49606.0
2021-07-07 11:40:00,82.63,82.72,82.28,82.35,44835.0,70.658,70.7349,70.3587,70.4185,44835.0
2021-07-07 11:45:00,82.33,82.48,82.29,82.32,30974.0,70.4014,70.5297,70.3672,70.3929,30974.0
2021-07-07 11:50:00,82.32,82.46,82.14,82.2,34515.0,70.3929,70.5126,70.239,70.2903,34515.0
2021-07-07 11:55:00,82.2,82.22,81.88,81.92,40365.0,70.2903,70.3074,70.0166,70.0508,40365.0
2021-07-07 12:00:00,81.9,81.92,81.77,81.87,52806.0,70.0337,70.0508,69.9226,70.0081,52806.0
2021-07-07 12:05:00,81.87,82.06,81.83,82.06,48872.0,70.0081,70.1706,69.9739,70.1706,48872.0
2021-07-07 12:10:00,82.06,82.45,82.06,82.42,58092.0,70.1706,70.5041,70.1706,70.4784,58092.0
2021-07-07 12:15:00,82.44,82.61,82.4,82.6,37855.0,70.4955,70.6409,70.4613,70.6323,37855.0
2021-07-07 12:20:00,82.6,82.78,82.54,82.7,35063.0,70.6323,70.7862,70.581,70.7178,35063.0
2021-07-07 12:25:00,82.71,82.88,82.68,82.84,27979.0,70.7264,70.8718,70.7007,70.8376,27979.0
2021-07-07 12:30:00,82.84,83.03,82.82,83.01,59403.0,70.8376,71.0,70.8204,70.9829,59403.0
2021-07-07 12:35:00,82.99,83.15,82.9,82.96,61167.0,70.9658,71.1026,70.8889,70.9402,61167.0
2021-07-07 12:40:00,82.97,83.11,82.68,82.8,43163.0,70.9487,71.0684,70.7007,70.8033,43163.0
2021-07-07 12:45:00,82.79,82.86,82.68,82.79,46165.0,70.7948,70.8547,70.7007,70.7948,46165.0
2021-07-07 12:50:00,82.78,82.78,82.53,82.56,43608.0,70.7862,70.7862,70.5725,70.5981,43608.0
2021-07-07 12:55:00,82.55,82.62,82.48,82.59,45007.0,70.5896,70.6494,70.5297,70.6238,45007.0
2021-07-07 13:00:00,82.59,82.76,82.57,82.68,34520.0,70.6238,70.7691,70.6067,70.7007,34520.0
2021-07-07 13:05:00,82.67,82.71,82.49,82.63,35761.0,70.6922,70.7264,70.5383,70.658,35761.0
2021-07-07 13:10:00,82.59,82.66,82.47,82.58,35862.0,70.6238,70.6836,70.5212,70.6152,35862.0
2021-07-07 13:15:00,82.56,82.66,82.45,82.49,51473.0,70.5981,70.6836,70.5041,70.5383,51473.0
2021-07-07 13:20:00,82.51,82.52,82.33,82.4,38188.0,70.5554,70.5639,70.4014,70.4613,38188.0
2021-07-07 13:25:00,82.38,82.45,82.29,82.34,30134.0,70.4442,70.5041,70.3672,70.41,30134.0
2021-07-07 13:30:00,82.33,82.46,82.33,82.41,38329.0,70.4014,70.5126,70.4014,70.4699,38329.0
2021-07-07 13:35:00,82.41,82.57,82.38,82.56,45622.0,70.4699,70.6067,70.4442,70.5981,45622.0
2021-07-07 13:40:00,82.6,82.75,82.52,82.65,35596.0,70.6323,70.7606,70.5639,70.6751,35596.0
2021-07-07 13:45:00,82.65,82.69,82.54,82.63,38906.0,70.6751,70.7093,70.581,70.658,38906.0
2021-07-07 13:50:00,82.64,82.65,82.44,82.59,40437.0,70.6665,70.6751,70.4955,70.6238,40437.0
2021-07-07 13:55:00,82.56,82.58,82.35,82.35,31085.0,70.5981,70.6152,70.4185,70.4185,31085.0
2021-07-07 14:00:00,82.34,82.93,82.34,82.92,64348.0,70.41,70.9145,70.41,70.906,64348.0
2021-07-07 14:05:00,82.94,83.02,82.8,82.84,34990.0,70.9231,70.9915,70.8033,70.8376,34990.0
2021-07-07 14:10:00,82.87,82.9,82.68,82.73,40832.0,70.8632,70.8889,70.7007,70.7435,40832.0
2021-07-07 14:15:00,82.72,82.8,82.6,82.8,42881.0,70.7349,70.8033,70.6323,70.8033,42881.0
2021-07-07 14:20:00,82.83,82.83,82.65,82.69,39470.0,70.829,70.829,70.6751,70.7093,39470.0
2021-07-07 14:25:00,82.69,82.75,82.61,82.62,41792.0,70.7093,70.7606,70.6409,70.6494,41792.0
2021-07-07 14:30:00,82.61,82.66,82.48,82.55,51962.0,70.6409,70.6836,70.5297,70.5896,51962.0
2021-07-07 14:35:00,82.55,82.58,82.42,82.51,38219.0,70.5896,70.6152,70.4784,70.5554,38219.0
2021-07-07 14:40:00,82.51,82.59,82.48,82.55,31217.0,70.5554,70.6238,70.5297,70.5896,31217.0
2021-07-07 14:45:00,82.54,82.81,82.51,82.81,38972.0,70.581,70.8119,70.5554,70.8119,38972.0
2021-07-07 14:50:00,82.78,82.93,82.73,82.74,38683.0,70.7862,70.9145,70.7435,70.752,38683.0
2021-07-07 14:55:00,82.75,82.89,82.72,82.79,38276.0,70.7606,70.8803,70.7349,70.7948,38276.0
2021-07-07 15:00:00,82.78,82.92,82.78,82.87,57554.0,70.7862,70.906,70.7862,70.8632,57554.0
2021-07-07 15:05:00,82.86,82.94,82.8,82.91,25147.0,70.8547,70.9231,70.8033,70.8974,25147.0
2021-07-07 15:10:00,82.9,83.04,82.9,83.02,32189.0,70.8889,71.0086,70.8889,70.9915,32189.0
2021-07-07 15:15:00,83.01,83.09,82.94,82.98,35974.0,70.9829,71.0513,70.9231,70.9573,35974.0
2021-07-07 15:20:00,82.96,83.08,82.93,83.04,48469.0,70.9402,71.0428,70.9145,71.0086,48469.0
2021-07-07 15:25:00,83.05,83.06,82.88,82.88,39586.0,71.0171,71.0257,70.8718,70.8718,39586.0
2021-07-07 15:30:00,82.89,82.9,82.72,82.81,49996.0,70.8803,70.8889,70.7349,70.8119,49996.0
2021-07-07 15:35:00,82.81,82.81,82.58,82.72,60717.0,70.8119,70.8119,70.6152,70.7349,60717.0
2021-07-07 15:40:00,82.72,82.73,82.6,82.62,52208.0,70.7349,70.7435,70.6323,70.6494,52208.0
2021-07-07 15:45:00,82.63,82.75,82.62,82.68,62583.0,70.658,70.7606,70.6494,70.7007,62583.0
2021-07-07 15:50:00,82.64,82.72,82.57,82.72,75945.0,70.6665,70.7349,70.6067,70.7349,75945.0
2021-07-07 15:55:00,82.72,82.72,82.45,82.55,158341.0,70.7349,70.7349,70.5041,70.5896,158341.0
2021-07-08 09:30:00,80.38,81.38,80.24,80.83,106796.0,68.734,69.5891,68.6143,69.1188,106796.0
2021-07-08 09:35:00,80.97,80.97,79.89,80.03,40539.0,69.2385,69.2385,68.315,68.4347,40539.0
2021-07-08 09:40:00,80.02,80.16,79.8,80.0,31165.0,68.4261,68.5458,68.238,68.409,31165.0
2021-07-08 09:45:00,80.01,80.57,79.85,80.57,34728.0,68.4176,68.8964,68.2808,68.8964,34728.0
2021-07-08 09:50:00,80.53,80.62,80.17,80.4,17635.0,68.8622,68.9392,68.5544,68.7511,17635.0
2021-07-08 09:55:00,80.36,80.36,79.97,80.11,29146.0,68.7169,68.7169,68.3834,68.5031,29146.0
2021-07-08 10:00:00,80.05,80.27,79.73,80.12,51612.0,68.4518,68.6399,68.1781,68.5116,51612.0
2021-07-08 10:05:00,80.19,80.72,80.05,80.43,45010.0,68.5715,69.0247,68.4518,68.7767,45010.0
2021-07-08 10:10:00,80.38,80.56,80.06,80.11,25138.0,68.734,68.8879,68.4603,68.5031,25138.0
2021-07-08 10:15:00,80.09,80.1,79.8,79.99,25295.0,68.486,68.4945,68.238,68.4005,25295.0
2021-07-08 10:20:00,80.01,80.07,79.82,80.05,14391.0,68.4176,68.4689,68.2551,68.4518,14391.0
2021-07-08 10:25:00,80.06,80.53,79.85,80.53,30924.0,68.4603,68.8622,68.2808,68.8622,30924.0
2021-07-08 10:30:00,80.52,80.75,80.43,80.58,12343.0,68.8537,69.0504,68.7767,68.905,12343.0
2021-07-08 10:35:00,80.55,80.69,80.42,80.47,10017.0,68.8793,68.9991,68.7682,68.8109,10017.0
2021-07-08 10:40:00,80.54,80.74,80.41,80.68,10957.0,68.8708,69.0418,68.7596,68.9905,10957.0
2021-07-08 10:45:00,80.67,80.71,80.53,80.61,12641.0,68.982,69.0162,68.8622,68.9306,12641.0
2021-07-08 10:50:00,80.65,81.0,80.62,80.85,21640.0,68.9649,69.2641,68.9392,69.1359,21640.0
2021-07-08 10:55:00,80.86,81.01,80.81,80.92,16044.0,69.1444,69.2727,69.1017,69.1957,16044.0
2021-07-08 11:00:00,80.92,81.52,80.92,81.36,13390.0,69.1957,69.7088,69.1957,69.572,13390.0
2021-07-08 11:05:00,81.49,81.84,81.48,81.77,50670.0,69.6831,69.9824,69.6746,69.9226,50670.0
2021-07-08 11:10:00,81.76,81.97,81.71,81.89,62086.0,69.914,70.0936,69.8713,70.0252,62086.0
2021-07-08 11:15:00,81.87,81.88,81.31,81.45,34699.0,70.0081,70.0166,69.5292,69.6489,34699.0
2021-07-08 11:20:00,81.42,81.53,81.34,81.44,13783.0,69.6233,69.7174,69.5549,69.6404,13783.0
2021-07-08 11:25:00,81.36,81.41,81.12,81.24,30253.0,69.572,69.6147,69.3668,69.4694,30253.0
2021-07-08 11:30:00,81.25,81.3,81.1,81.24,21915.0,69.4779,69.5207,69.3497,69.4694,21915.0
2021-07-08 11:35:00,81.29,81.57,81.24,81.55,12730.0,69.5121,69.7516,69.4694,69.7345,12730.0
2021-07-08 11:40:00,81.54,81.81,81.53,81.71,31414.0,69.7259,69.9568,69.7174,69.8713,31414.0
2021-07-08 11:45:00,81.74,81.93,81.69,81.93,17470.0,69.8969,70.0594,69.8542,70.0594,17470.0
2021-07-08 11:50:00,81.91,82.16,81.84,82.13,37256.0,70.0423,70.2561,69.9824,70.2304,37256.0
2021-07-08 11:55:00,82.12,82.14,81.95,82.08,18044.0,70.2219,70.239,70.0765,70.1877,18044.0
2021-07-08 12:00:00,82.11,82.17,82.02,82.04,17012.0,70.2133,70.2646,70.1364,70.1535,17012.0
2021-07-08 12:05:00,82.06,82.14,82.03,82.05,9273.0,70.1706,70.239,70.1449,70.162,9273.0
2021-07-08 12:10:00,81.94,82.0,81.84,81.88,7872.0,70.0679,70.1193,69.9824,70.0166,7872.0
2021-07-08 12:15:00,81.92,81.94,81.75,81.8,6809.0,70.0508,70.0679,69.9055,69.9482,6809.0
2021-07-08 12:20:00,81.81,81.86,81.65,81.65,5060.0,69.9568,69.9995,69.82,69.82,5060.0
2021-07-08 12:25:00,81.66,81.9,81.64,81.81,8854.0,69.8285,70.0337,69.8114,69.9568,8854.0
2021-07-08 12:30:00,81.8,81.87,81.65,81.65,2632.0,69.9482,70.0081,69.82,69.82,2632.0
2021-07-08 12:35:00,81.66,81.8,81.64,81.8,14406.0,69.8285,69.9482,69.8114,69.9482,14406.0
2021-07-08 12:40:00,81.81,81.92,81.77,81.92,5640.0,69.9568,70.0508,69.9226,70.0508,5640.0
2021-07-08 12:45:00,81.89,81.94,81.84,81.94,4693.0,70.0252,70.0679,69.9824,70.0679,4693.0
2021-07-08 12:50:00,81.96,81.96,81.79,81.8,3315.0,70.0851,70.0851,69.9397,69.9482,3315.0
2021-07-08 12:55:00,81.78,81.86,81.74,81.81,6388.0,69.9311,69.9995,69.8969,69.9568,6388.0
2021-07-08 13:00:00,81.83,81.83,81.46,81.48,26514.0,69.9739,69.9739,69.6575,69.6746,26514.0
2021-07-08 13:05:00,81.48,81.56,81.47,81.5,4796.0,69.6746,69.743,69.666,69.6917,4796.0
2021-07-08 13:10:00,81.43,81.43,81.27,81.28,7623.0,69.6318,69.6318,69.495,69.5036,7623.0
2021-07-08 13:15:00,81.27,81.35,81.26,81.35,18013.0,69.495,69.5634,69.4865,69.5634,18013.0
2021-07-08 13:20:00,81.33,81.33,81.14,81.18,9196.0,69.5463,69.5463,69.3839,69.4181,9196.0
2021-07-08 13:25:00,81.17,81.33,81.14,81.32,7464.0,69.4095,69.5463,69.3839,69.5378,7464.0
2021-07-08 13:30:00,81.31,81.31,81.08,81.21,8007.0,69.5292,69.5292,69.3326,69.4437,8007.0
2021-07-08 13:35:00,81.23,81.3,81.18,81.28,5321.0,69.4608,69.5207,69.4181,69.5036,5321.0
2021-07-08 13:40:00,81.31,81.32,81.2,81.23,5251.0,69.5292,69.5378,69.4352,69.4608,5251.0
2021-07-08 13:45:00,81.25,81.26,81.1,81.1,5294.0,69.4779,69.4865,69.3497,69.3497,5294.0
2021-07-08 13:50:00,81.06,81.18,81.02,81.16,6487.0,69.3154,69.4181,69.2812,69.401,6487.0
2021-07-08 13:55:00,81.13,81.18,81.08,81.14,6219.0,69.3753,69.4181,69.3326,69.3839,6219.0
2021-07-08 14:00:00,81.14,81.16,81.01,81.13,8058.0,69.3839,69.401,69.2727,69.3753,8058.0
2021-07-08 14:05:00,81.17,81.2,80.99,81.01,10608.0,69.4095,69.4352,69.2556,69.2727,10608.0
2021-07-08 14:10:00,81.01,81.15,81.01,81.13,6396.0,69.2727,69.3924,69.2727,69.3753,6396.0
2021-07-08 14:15:00,81.15,81.19,80.88,80.94,8187.0,69.3924,69.4266,69.1615,69.2128,8187.0
2021-07-08 14:20:00,80.91,80.98,80.83,80.91,7227.0,69.1872,69.247,69.1188,69.1872,7227.0
2021-07-08 14:25:00,80.88,80.9,80.71,80.71,18312.0,69.1615,69.1786,69.0162,69.0162,18312.0
2021-07-08 14:30:00,80.69,80.79,80.63,80.68,13416.0,68.9991,69.0846,68.9478,68.9905,13416.0
2021-07-08 14:35:00,80.69,80.72,80.61,80.69,7402.0,68.9991,69.0247,68.9306,68.9991,7402.0
2021-07-08 14:40:00,80.69,80.7,80.52,80.54,10131.0,68.9991,69.0076,68.8537,68.8708,10131.0
2021-07-08 14:45:00,80.52,80.62,80.49,80.55,19626.0,68.8537,68.9392,68.828,68.8793,19626.0
2021-07-08 14:50:00,80.58,80.61,80.45,80.45,10806.0,68.905,68.9306,68.7938,68.7938,10806.0
2021-07-08 14:55:00,80.44,80.5,80.41,80.43,13727.0,68.7853,68.8366,68.7596,68.7767,13727.0
2021-07-08 15:00:00,80.47,80.54,80.41,80.5,16062.0,68.8109,68.8708,68.7596,68.8366,16062.0
2021-07-08 15:05:00,80.5,80.57,80.46,80.47,12235.0,68.8366,68.8964,68.8024,68.8109,12235.0
2021-07-08 15:10:00,80.49,80.55,80.32,80.32,12683.0,68.828,68.8793,68.6827,68.6827,12683.0
2021-07-08 15:15:00,80.33,80.41,80.26,80.39,15518.0,68.6912,68.7596,68.6314,68.7425,15518.0
2021-07-08 15:20:00,80.42,80.51,80.38,80.48,12974.0,68.7682,68.8451,68.734,68.8195,12974.0
2021-07-08 15:25:00,80.5,80.7,80.45,80.68,18004.0,68.8366,69.0076,68.7938,68.9905,18004.0
2021-07-08 15:30:00,80.68,80.77,80.63,80.64,18094.0,68.9905,69.0675,68.9478,68.9563,18094.0
2021-07-08 15:35:00,80.64,80.76,80.57,80.59,21066.0,68.9563,69.0589,68.8964,68.9135,21066.0
2021-07-08 15:40:00,80.59,80.65,80.49,80.54,28645.0,68.9135,68.9649,68.828,68.8708,28645.0
2021-07-08 15:45:00,80.55,80.59,80.38,80.44,29325.0,68.8793,68.9135,68.734,68.7853,29325.0
2021-07-08 15:50:00,80.44,80.67,80.4,80.6,51161.0,68.7853,68.982,68.7511,68.9221,51161.0
2021-07-08 15:55:00,80.61,80.8,80.52,80.79,135613.0,68.9306,69.0931,68.8537,69.0846,135613.0
2021-07-09 09:30:00,81.79,82.15,80.8,80.95,54794.0,69.9397,70.2475,69.0931,69.2214,54794.0
2021-07-09 09:35:00,80.8,81.32,80.72,81.08,20045.0,69.0931,69.5378,69.0247,69.3326,20045.0
2021-07-09 09:40:00,81.21,81.69,81.21,81.68,13612.0,69.4437,69.8542,69.4437,69.8456,13612.0
2021-07-09 09:45:00,81.75,81.79,81.39,81.59,11140.0,69.9055,69.9397,69.5976,69.7687,11140.0
2021-07-09 09:50:00,81.6,82.01,81.6,81.89,16616.0,69.7772,70.1278,69.7772,70.0252,16616.0
2021-07-09 09:55:00,81.9,81.98,81.7,81.7,4478.0,70.0337,70.1022,69.8627,69.8627,4478.0
2021-07-09 10:00:00,81.81,81.99,81.75,81.92,9049.0,69.9568,70.1107,69.9055,70.0508,9049.0
2021-07-09 10:05:00,81.89,82.08,81.89,81.96,11890.0,70.0252,70.1877,70.0252,70.0851,11890.0
2021-07-09 10:10:00,81.93,81.97,81.75,81.97,9950.0,70.0594,70.0936,69.9055,70.0936,9950.0
2021-07-09 10:15:00,81.89,82.06,81.88,82.04,7967.0,70.0252,70.1706,70.0166,70.1535,7967.0
2021-07-09 10:20:00,82.04,82.1,81.96,82.06,11703.0,70.1535,70.2048,70.0851,70.1706,11703.0
2021-07-09 10:25:00,82.07,82.14,81.95,82.11,22411.0,70.1791,70.239,70.0765,70.2133,22411.0
2021-07-09 10:30:00,82.17,82.37,82.08,82.2,9285.0,70.2646,70.4356,70.1877,70.2903,9285.0
2021-07-09 10:35:00,82.2,82.4,82.15,82.29,12046.0,70.2903,70.4613,70.2475,70.3672,12046.0
2021-07-09 10:40:00,82.32,82.39,82.16,82.16,12721.0,70.3929,70.4528,70.2561,70.2561,12721.0
2021-07-09 10:45:00,82.17,82.17,81.91,81.96,11791.0,70.2646,70.2646,70.0423,70.0851,11791.0
2021-07-09 10:50:00,81.99,82.01,81.67,81.8,14194.0,70.1107,70.1278,69.8371,69.9482,14194.0
2021-07-09 10:55:00,81.83,81.92,81.7,81.92,27289.0,69.9739,70.0508,69.8627,70.0508,27289.0
2021-07-09 11:00:00,81.94,82.08,81.8,82.08,21800.0,70.0679,70.1877,69.9482,70.1877,21800.0
2021-07-09 11:05:00,82.11,82.35,82.11,82.26,18335.0,70.2133,70.4185,70.2133,70.3416,18335.0
2021-07-09 11:10:00,82.28,82.29,82.16,82.28,10899.0,70.3587,70.3672,70.2561,70.3587,10899.0
2021-07-09 11:15:00,82.22,82.23,82.04,82.13,6052.0,70.3074,70.3159,70.1535,70.2304,6052.0
2021-07-09 11:20:00,82.09,82.23,82.02,82.04,9408.0,70.1962,70.3159,70.1364,70.1535,9408.0
2021-07-09 11:25:00,82.03,82.13,82.03,82.11,10140.0,70.1449,70.2304,70.1449,70.2133,10140.0
2021-07-09 11:30:00,82.12,82.4,82.12,82.4,35577.0,70.2219,70.4613,70.2219,70.4613,35577.0
2021-07-09 11:35:00,82.41,82.54,82.4,82.54,46327.0,70.4699,70.581,70.4613,70.581,46327.0
2021-07-09 11:40:00,82.56,82.6,82.51,82.56,24106.0,70.5981,70.6323,70.5554,70.5981,24106.0
2021-07-09 11:45:00,82.57,82.6,82.48,82.53,24049.0,70.6067,70.6323,70.5297,70.5725,24049.0
2021-07-09 11:50:00,82.54,82.59,82.5,82.56,11144.0,70.581,70.6238,70.5468,70.5981,11144.0
2021-07-09 11:55:00,82.56,82.58,82.39,82.44,15723.0,70.5981,70.6152,70.4528,70.4955,15723.0
2021-07-09 12:00:00,82.47,82.47,82.28,82.29,28998.0,70.5212,70.5212,70.3587,70.3672,28998.0
2021-07-09 12:05:00,82.29,82.52,82.27,82.5,12876.0,70.3672,70.5639,70.3501,70.5468,12876.0
2021-07-09 12:10:00,82.49,82.51,82.42,82.44,10712.0,70.5383,70.5554,70.4784,70.4955,10712.0
2021-07-09 12:15:00,82.45,82.5,82.41,82.48,21474.0,70.5041,70.5468,70.4699,70.5297,21474.0
2021-07-09 12:20:00,82.48,82.51,82.42,82.5,10071.0,70.5297,70.5554,70.4784,70.5468,10071.0
2021-07-09 12:25:00,82.54,82.54,82.3,82.38,7922.0,70.581,70.581,70.3758,70.4442,7922.0
2021-07-09 12:30:00,82.34,82.34,82.23,82.34,13086.0,70.41,70.41,70.3159,70.41,13086.0
2021-07-09 12:35:00,82.36,82.42,82.29,82.32,22394.0,70.4271,70.4784,70.3672,70.3929,22394.0
2021-07-09 12:40:00,82.32,82.44,82.31,82.44,6414.0,70.3929,70.4955,70.3843,70.4955,6414.0
2021-07-09 12:45:00,82.41,82.53,82.41,82.5,12617.0,70.4699,70.5725,70.4699,70.5468,12617.0
2021-07-09 12:50:00,82.51,82.51,82.42,82.46,16974.0,70.5554,70.5554,70.4784,70.5126,16974.0
2021-07-09 12:55:00,82.46,82.6,82.46,82.6,7111.0,70.5126,70.6323,70.5126,70.6323,7111.0
2021-07-09 13:00:00,82.6,82.71,82.56,82.7,14004.0,70.6323,70.7264,70.5981,70.7178,14004.0
2021-07-09 13:05:00,82.7,82.76,82.58,82.61,20241.0,70.7178,70.7691,70.6152,70.6409,20241.0
2021-07-09 13:10:00,82.59,82.62,82.54,82.55,12536.0,70.6238,70.6494,70.581,70.5896,12536.0
2021-07-09 13:15:00,82.53,82.71,82.5,82.69,18355.0,70.5725,70.7264,70.5468,70.7093,18355.0
2021-07-09 13:20:00,82.67,82.7,82.62,82.66,8829.0,70.6922,70.7178,70.6494,70.6836,8829.0
2021-07-09 13:25:00,82.69,82.69,82.59,82.59,4647.0,70.7093,70.7093,70.6238,70.6238,4647.0
2021-07-09 13:30:00,82.6,82.61,82.43,82.45,9323.0,70.6323,70.6409,70.487,70.5041,9323.0
2021-07-09 13:35:00,82.42,82.44,82.28,82.28,5498.0,70.4784,70.4955,70.3587,70.3587,5498.0
2021-07-09 13:40:00,82.31,82.44,82.29,82.44,10373.0,70.3843,70.4955,70.3672,70.4955,10373.0
2021-07-09 13:45:00,82.46,82.46,82.4,82.44,5936.0,70.5126,70.5126,70.4613,70.4955,5936.0
2021-07-09 13:50:00,82.43,82.55,82.4,82.53,7255.0,70.487,70.5896,70.4613,70.5725,7255.0
2021-07-09 13:55:00,82.53,82.55,82.49,82.49,7045.0,70.5725,70.5896,70.5383,70.5383,7045.0
2021-07-09 14:00:00,82.5,82.52,82.42,82.43,4376.0,70.5468,70.5639,70.4784,70.487,4376.0
2021-07-09 14:05:00,82.42,82.52,82.42,82.49,5935.0,70.4784,70.5639,70.4784,70.5383,5935.0
2021-07-09 14:10:00,82.48,82.64,82.48,82.62,6753.0,70.5297,70.6665,70.5297,70.6494,6753.0
2021-07-09 14:15:00,82.64,82.64,82.57,82.64,8502.0,70.6665,70.6665,70.6067,70.6665,8502.0
2021-07-09 14:20:00,82.61,82.63,82.52,82.54,7752.0,70.6409,70.658,70.5639,70.581,7752.0
2021-07-09 14:25:00,82.53,82.69,82.5,82.63,11123.0,70.5725,70.7093,70.5468,70.658,11123.0
2021-07-09 14:30:00,82.64,82.66,82.57,82.58,6549.0,70.6665,70.6836,70.6067,70.6152,6549.0
2021-07-09 14:35:00,82.6,82.68,82.55,82.67,7146.0,70.6323,70.7007,70.5896,70.6922,7146.0
2021-07-09 14:40:00,82.69,82.71,82.61,82.64,10574.0,70.7093,70.7264,70.6409,70.6665,10574.0
2021-07-09 14:45:00,82.66,82.75,82.66,82.73,5598.0,70.6836,70.7606,70.6836,70.7435,5598.0
2021-07-09 14:50:00,82.72,82.74,82.66,82.67,12373.0,70.7349,70.752,70.6836,70.6922,12373.0
2021-07-09 14:55:00,82.69,82.74,82.64,82.72,7782.0,70.7093,70.752,70.6665,70.7349,7782.0
2021-07-09 15:00:00,82.68,82.78,82.66,82.67,13943.0,70.7007,70.7862,70.6836,70.6922,13943.0
2021-07-09 15:05:00,82.66,82.77,82.66,82.75,8114.0,70.6836,70.7777,70.6836,70.7606,8114.0
2021-07-09 15:10:00,82.72,82.78,82.72,82.76,9562.0,70.7349,70.7862,70.7349,70.7691,9562.0
2021-07-09 15:15:00,82.73,82.83,82.7,82.8,8726.0,70.7435,70.829,70.7178,70.8033,8726.0
2021-07-09 15:20:00,82.79,82.83,82.65,82.66,10937.0,70.7948,70.829,70.6751,70.6836,10937.0
2021-07-09 15:25:00,82.67,82.72,82.66,82.68,9105.0,70.6922,70.7349,70.6836,70.7007,9105.0
2021-07-09 15:30:00,82.66,82.76,82.65,82.72,19940.0,70.6836,70.7691,70.6751,70.7349,19940.0
2021-07-09 15:35:00,82.72,82.75,82.62,82.73,28652.0,70.7349,70.7606,70.6494,70.7435,28652.0
2021-07-09 15:40:00,82.73,82.74,82.55,82.56,25363.0,70.7435,70.752,70.5896,70.5981,25363.0
2021-07-09 15:45:00,82.56,82.62,82.5,82.55,21732.0,70.5981,70.6494,70.5468,70.5896,21732.0
2021-07-09 15:50:00,82.57,82.66,82.53,82.63,42535.0,70.6067,70.6836,70.5725,70.658,42535.0
2021-07-09 15:55:00,82.63,82.74,82.62,82.7,147822.0,70.658,70.752,70.6494,70.7178,147822.0
2021-07-12 09:30:00,81.4,81.98,81.0,81.25,59618.0,69.6062,70.1022,69.2641,69.4779,59618.0
2021-07-12 09:35:00,81.33,81.9,81.32,81.84,27472.0,69.5463,70.0337,69.5378,69.9824,27472.0
2021-07-12 09:40:00,81.84,82.24,81.66,82.17,25949.0,69.9824,70.3245,69.8285,70.2646,25949.0
2021-07-12 09:45:00,82.2,82.66,82.19,82.49,46243.0,70.2903,70.6836,70.2817,70.5383,46243.0
2021-07-12 09:50:00,82.51,82.63,82.31,82.37,28987.0,70.5554,70.658,70.3843,70.4356,28987.0
2021-07-12 09:55:00,82.43,82.56,82.4,82.5,21920.0,70.487,70.5981,70.4613,70.5468,21920.0
2021-07-12 10:00:00,82.5,83.1,82.49,83.07,65041.0,70.5468,71.0599,70.5383,71.0342,65041.0
2021-07-12 10:05:00,83.09,83.14,82.82,82.82,33358.0,71.0513,71.0941,70.8204,70.8204,33358.0
2021-07-12 10:10:00,82.77,83.05,82.53,82.53,41500.0,70.7777,71.0171,70.5725,70.5725,41500.0
2021-07-12 10:15:00,82.55,82.99,82.53,82.96,28236.0,70.5896,70.9658,70.5725,70.9402,28236.0
2021-07-12 10:20:00,82.93,83.0,82.77,82.77,25532.0,70.9145,70.9744,70.7777,70.7777,25532.0
2021-07-12 10:25:00,82.78,82.98,82.74,82.83,29112.0,70.7862,70.9573,70.752,70.829,29112.0
2021-07-12 10:30:00,82.79,83.18,82.79,82.89,24982.0,70.7948,71.1283,70.7948,70.8803,24982.0
2021-07-12 10:35:00,82.91,82.99,82.62,82.74,22033.0,70.8974,70.9658,70.6494,70.752,22033.0
2021-07-12 10:40:00,82.71,82.84,82.65,82.7,15634.0,70.7264,70.8376,70.6751,70.7178,15634.0
2021-07-12 10:45:00,82.67,82.72,82.37,82.4,28521.0,70.6922,70.7349,70.4356,70.4613,28521.0
2021-07-12 10:50:00,82.43,82.52,82.35,82.51,16414.0,70.487,70.5639,70.4185,70.5554,16414.0
2021-07-12 10:55:00,82.53,82.57,82.45,82.49,24904.0,70.5725,70.6067,70.5041,70.5383,24904.0
2021-07-12 11:00:00,82.51,82.56,82.39,82.52,18081.0,70.5554,70.5981,70.4528,70.5639,18081.0
2021-07-12 11:05:00,82.52,82.59,82.29,82.3,31103.0,70.5639,70.6238,70.3672,70.3758,31103.0
2021-07-12 11:10:00,82.28,82.36,82.16,82.36,34812.0,70.3587,70.4271,70.2561,70.4271,34812.0
2021-07-12 11:15:00,82.32,82.48,82.32,82.47,16918.0,70.3929,70.5297,70.3929,70.5212,16918.0
2021-07-12 11:20:00,82.45,82.55,82.43,82.44,20853.0,70.5041,70.5896,70.487,70.4955,20853.0
2021-07-12 11:25:00,82.46,82.66,82.43,82.66,21490.0,70.5126,70.6836,70.487,70.6836,21490.0
2021-07-12 11:30:00,82.67,82.68,82.46,82.46,22523.0,70.6922,70.7007,70.5126,70.5126,22523.0
2021-07-12 11:35:00,82.44,82.49,82.34,82.49,30854.0,70.4955,70.5383,70.41,70.5383,30854.0
2021-07-12 11:40:00,82.5,82.6,82.47,82.47,17783.0,70.5468,70.6323,70.5212,70.5212,17783.0
2021-07-12 11:45:00,82.47,82.51,82.38,82.51,21361.0,70.5212,70.5554,70.4442,70.5554,21361.0
2021-07-12 11:50:00,82.49,82.51,82.41,82.51,20085.0,70.5383,70.5554,70.4699,70.5554,20085.0
2021-07-12 11:55:00,82.52,82.64,82.5,82.64,14800.0,70.5639,70.6665,70.5468,70.6665,14800.0
2021-07-12 12:00:00,82.62,82.62,82.38,82.43,17560.0,70.6494,70.6494,70.4442,70.487,17560.0
2021-07-12 12:05:00,82.4,82.41,82.28,82.28,24167.0,70.4613,70.4699,70.3587,70.3587,24167.0
2021-07-12 12:10:00,82.25,82.45,82.24,82.33,14692.0,70.333,70.5041,70.3245,70.4014,14692.0
2021-07-12 12:15:00,82.34,82.46,82.32,82.42,32055.0,70.41,70.5126,70.3929,70.4784,32055.0
2021-07-12 12:20:00,82.4,82.42,82.19,82.2,14868.0,70.4613,70.4784,70.2817,70.2903,14868.0
2021-07-12 12:25:00,82.19,82.23,82.11,82.13,19661.0,70.2817,70.3159,70.2133,70.2304,19661.0
2021-07-12 12:30:00,82.11,82.28,82.11,82.24,23263.0,70.2133,70.3587,70.2133,70.3245,23263.0
2021-07-12 12:35:00,82.25,82.39,82.2,82.31,22607.0,70.333,70.4528,70.2903,70.3843,22607.0
2021-07-12 12:40:00,82.33,82.35,82.23,82.26,15427.0,70.4014,70.4185,70.3159,70.3416,15427.0
2021-07-12 12:45:00,82.24,82.28,82.2,82.24,16646.0,70.3245,70.3587,70.2903,70.3245,16646.0
2021-07-12 12:50:00,82.21,82.25,82.1,82.14,15837.0,70.2988,70.333,70.2048,70.239,15837.0
2021-07-12 12:55:00,82.14,82.23,82.11,82.21,32079.0,70.239,70.3159,70.2133,70.2988,32079.0
2021-07-12 13:00:00,82.21,82.5,82.2,82.5,50849.0,70.2988,70.5468,70.2903,70.5468,50849.0
2021-07-12 13:05:00,82.48,82.63,82.45,82.51,66936.0,70.5297,70.658,70.5041,70.5554,66936.0
2021-07-12 13:10:00,82.51,82.7,82.5,82.6,31409.0,70.5554,70.7178,70.5468,70.6323,31409.0
2021-07-12 13:15:00,82.58,82.61,82.43,82.44,26100.0,70.6152,70.6409,70.487,70.4955,26100.0
2021-07-12 13:20:00,82.44,82.61,82.39,82.52,27507.0,70.4955,70.6409,70.4528,70.5639,27507.0
2021-07-12 13:25:00,82.52,82.62,82.5,82.58,20330.0,70.5639,70.6494,70.5468,70.6152,20330.0
2021-07-12 13:30:00,82.57,82.66,82.54,82.6,25187.0,70.6067,70.6836,70.581,70.6323,25187.0
2021-07-12 13:35:00,82.57,82.69,82.54,82.61,22293.0,70.6067,70.7093,70.581,70.6409,22293.0
2021-07-12 13:40:00,82.6,82.68,82.59,82.64,18701.0,70.6323,70.7007,70.6238,70.6665,18701.0
2021-07-12 13:45:00,82.62,82.64,82.52,82.53,20348.0,70.6494,70.6665,70.5639,70.5725,20348.0
2021-07-12 13:50:00,82.53,82.54,82.45,82.51,22824.0,70.5725,70.581,70.5041,70.5554,22824.0
2021-07-12 13:55:00,82.52,82.52,82.32,82.43,29466.0,70.5639,70.5639,70.3929,70.487,29466.0
2021-07-12 14:00:00,82.39,82.49,82.38,82.42,20238.0,70.4528,70.5383,70.4442,70.4784,20238.0
2021-07-12 14:05:00,82.42,82.45,82.31,82.38,20600.0,70.4784,70.5041,70.3843,70.4442,20600.0
2021-07-12 14:10:00,82.37,82.42,82.33,82.39,18169.0,70.4356,70.4784,70.4014,70.4528,18169.0
2021-07-12 14:15:00,82.4,82.5,82.34,82.47,26256.0,70.4613,70.5468,70.41,70.5212,26256.0
2021-07-12 14:20:00,82.47,82.53,82.47,82.52,15144.0,70.5212,70.5725,70.5212,70.5639,15144.0
2021-07-12 14:25:00,82.54,82.72,82.54,82.71,22620.0,70.581,70.7349,70.581,70.7264,22620.0
2021-07-12 14:30:00,82.68,82.73,82.63,82.64,24183.0,70.7007,70.7435,70.658,70.6665,24183.0
2021-07-12 14:35:00,82.65,82.73,82.62,82.69,20984.0,70.6751,70.7435,70.6494,70.7093,20984.0
2021-07-12 14:40:00,82.69,82.74,82.67,82.72,20726.0,70.7093,70.752,70.6922,70.7349,20726.0
2021-07-12 14:45:00,82.68,82.78,82.64,82.7,21784.0,70.7007,70.7862,70.6665,70.7178,21784.0
2021-07-12 14:50:00,82.68,82.78,82.67,82.75,20289.0,70.7007,70.7862,70.6922,70.7606,20289.0
2021-07-12 14:55:00,82.75,82.82,82.7,82.82,22166.0,70.7606,70.8204,70.7178,70.8204,22166.0
2021-07-12 15:00:00,82.79,82.81,82.74,82.78,22227.0,70.7948,70.8119,70.752,70.7862,22227.0
2021-07-12 15:05:00,82.75,82.8,82.71,82.77,23333.0,70.7606,70.8033,70.7264,70.7777,23333.0
2021-07-12 15:10:00,82.77,82.91,82.76,82.82,22999.0,70.7777,70.8974,70.7691,70.8204,22999.0
2021-07-12 15:15:00,82.82,82.92,82.78,82.82,25488.0,70.8204,70.906,70.7862,70.8204,25488.0
2021-07-12 15:20:00,82.81,82.89,82.78,82.83,20951.0,70.8119,70.8803,70.7862,70.829,20951.0
2021-07-12 15:25:00,82.85,82.9,82.8,82.89,22378.0,70.8461,70.8889,70.8033,70.8803,22378.0
2021-07-12 15:30:00,82.86,82.86,82.64,82.68,28765.0,70.8547,70.8547,70.6665,70.7007,28765.0
2021-07-12 15:35:00,82.67,82.68,82.45,82.46,30998.0,70.6922,70.7007,70.5041,70.5126,30998.0
2021-07-12 15:40:00,82.47,82.61,82.47,82.56,31097.0,70.5212,70.6409,70.5212,70.5981,31097.0
2021-07-12 15:45:00,82.56,82.6,82.44,82.59,35428.0,70.5981,70.6323,70.4955,70.6238,35428.0
2021-07-12 15:50:00,82.64,82.74,82.58,82.7,51351.0,70.6665,70.752,70.6152,70.7178,51351.0
2021-07-12 15:55:00,82.7,82.7,82.26,82.4,213029.0,70.7178,70.7178,70.3416,70.4613,213029.0
2021-07-13 09:30:00,81.81,81.98,81.29,81.62,52852.0,69.9568,70.1022,69.5121,69.7943,52852.0
2021-07-13 09:35:00,81.66,82.11,81.61,82.04,8830.0,69.8285,70.2133,69.7858,70.1535,8830.0
2021-07-13 09:40:00,82.12,82.25,81.87,81.87,7490.0,70.2219,70.333,70.0081,70.0081,7490.0
2021-07-13 09:45:00,81.92,82.23,81.76,82.0,8008.0,70.0508,70.3159,69.914,70.1193,8008.0
2021-07-13 09:50:00,81.91,81.91,81.7,81.8,9719.0,70.0423,70.0423,69.8627,69.9482,9719.0
2021-07-13 09:55:00,81.75,81.77,81.6,81.61,4754.0,69.9055,69.9226,69.7772,69.7858,4754.0
2021-07-13 10:00:00,81.58,81.58,81.25,81.29,18585.0,69.7601,69.7601,69.4779,69.5121,18585.0
2021-07-13 10:05:00,81.35,81.54,81.34,81.53,10707.0,69.5634,69.7259,69.5549,69.7174,10707.0
2021-07-13 10:10:00,81.56,81.6,81.35,81.35,10782.0,69.743,69.7772,69.5634,69.5634,10782.0
2021-07-13 10:15:00,81.34,81.44,81.28,81.38,10266.0,69.5549,69.6404,69.5036,69.5891,10266.0
2021-07-13 10:20:00,81.41,81.48,81.27,81.42,5851.0,69.6147,69.6746,69.495,69.6233,5851.0
2021-07-13 10:25:00,81.38,81.42,81.24,81.32,8533.0,69.5891,69.6233,69.4694,69.5378,8533.0
2021-07-13 10:30:00,81.33,81.46,81.28,81.45,5951.0,69.5463,69.6575,69.5036,69.6489,5951.0
2021-07-13 10:35:00,81.44,81.48,81.3,81.37,6716.0,69.6404,69.6746,69.5207,69.5805,6716.0
2021-07-13 10:40:00,81.3,81.32,81.12,81.15,24507.0,69.5207,69.5378,69.3668,69.3924,24507.0
2021-07-13 10:45:00,81.17,81.21,81.08,81.16,4517.0,69.4095,69.4437,69.3326,69.401,4517.0
2021-07-13 10:50:00,81.14,81.44,81.1,81.29,17229.0,69.3839,69.6404,69.3497,69.5121,17229.0
2021-07-13 10:55:00,81.28,81.56,81.27,81.43,18373.0,69.5036,69.743,69.495,69.6318,18373.0
2021-07-13 11:00:00,81.46,81.52,81.27,81.27,17669.0,69.6575,69.7088,69.495,69.495,17669.0
2021-07-13 11:05:00,81.26,81.58,81.19,81.53,19546.0,69.4865,69.7601,69.4266,69.7174,19546.0
2021-07-13 11:10:00,81.53,81.64,81.46,81.5,21760.0,69.7174,69.8114,69.6575,69.6917,21760.0
2021-07-13 11:15:00,81.46,81.66,81.46,81.51,23518.0,69.6575,69.8285,69.6575,69.7003,23518.0
2021-07-13 11:20:00,81.5,81.5,81.33,81.47,19276.0,69.6917,69.6917,69.5463,69.666,19276.0
2021-07-13 11:25:00,81.48,81.6,81.42,81.42,20641.0,69.6746,69.7772,69.6233,69.6233,20641.0
2021-07-13 11:30:00,81.43,81.53,81.37,81.51,37108.0,69.6318,69.7174,69.5805,69.7003,37108.0
2021-07-13 11:35:00,81.51,81.59,81.41,81.57,23196.0,69.7003,69.7687,69.6147,69.7516,23196.0
2021-07-13 11:40:00,81.57,81.67,81.57,81.6,24564.0,69.7516,69.8371,69.7516,69.7772,24564.0
2021-07-13 11:45:00,81.6,81.72,81.57,81.68,22840.0,69.7772,69.8798,69.7516,69.8456,22840.0
2021-07-13 11:50:00,81.68,81.75,81.51,81.51,21597.0,69.8456,69.9055,69.7003,69.7003,21597.0
2021-07-13 11:55:00,81.51,81.58,81.45,81.58,19071.0,69.7003,69.7601,69.6489,69.7601,19071.0
2021-07-13 12:00:00,81.56,81.75,81.55,81.55,26506.0,69.743,69.9055,69.7345,69.7345,26506.0
2021-07-13 12:05:00,81.57,81.67,81.54,81.64,25965.0,69.7516,69.8371,69.7259,69.8114,25965.0
2021-07-13 12:10:00,81.66,81.73,81.61,81.62,21524.0,69.8285,69.8884,69.7858,69.7943,21524.0
2021-07-13 12:15:00,81.63,81.65,81.45,81.45,18849.0,69.8029,69.82,69.6489,69.6489,18849.0
2021-07-13 12:20:00,81.45,81.59,81.43,81.51,24102.0,69.6489,69.7687,69.6318,69.7003,24102.0
2021-07-13 12:25:00,81.51,81.59,81.49,81.5,17532.0,69.7003,69.7687,69.6831,69.6917,17532.0
2021-07-13 12:30:00,81.51,81.55,81.42,81.45,35395.0,69.7003,69.7345,69.6233,69.6489,35395.0
2021-07-13 12:35:00,81.44,81.55,81.42,81.49,15738.0,69.6404,69.7345,69.6233,69.6831,15738.0
2021-07-13 12:40:00,81.5,81.66,81.45,81.45,28077.0,69.6917,69.8285,69.6489,69.6489,28077.0
2021-07-13 12:45:00,81.45,81.46,81.35,81.46,41923.0,69.6489,69.6575,69.5634,69.6575,41923.0
2021-07-13 12:50:00,81.47,81.6,81.45,81.59,28596.0,69.666,69.7772,69.6489,69.7687,28596.0
2021-07-13 12:55:00,81.58,81.6,81.46,81.48,20605.0,69.7601,69.7772,69.6575,69.6746,20605.0
2021-07-13 13:00:00,81.47,81.66,81.47,81.51,31437.0,69.666,69.8285,69.666,69.7003,31437.0
2021-07-13 13:05:00,81.52,81.57,81.47,81.49,27188.0,69.7088,69.7516,69.666,69.6831,27188.0
2021-07-13 13:10:00,81.48,81.53,81.4,81.46,28097.0,69.6746,69.7174,69.6062,69.6575,28097.0
2021-07-13 13:15:00,81.47,81.54,81.34,81.35,30291.0,69.666,69.7259,69.5549,69.5634,30291.0
2021-07-13 13:20:00,81.36,81.65,81.36,81.55,27515.0,69.572,69.82,69.572,69.7345,27515.0
2021-07-13 13:25:00,81.55,81.73,81.55,81.7,38011.0,69.7345,69.8884,69.7345,69.8627,38011.0
2021-07-13 13:30:00,81.67,81.73,81.61,81.63,21948.0,69.8371,69.8884,69.7858,69.8029,21948.0
2021-07-13 13:35:00,81.62,81.79,81.58,81.76,27744.0,69.7943,69.9397,69.7601,69.914,27744.0
2021-07-13 13:40:00,81.74,81.86,81.69,81.74,26699.0,69.8969,69.9995,69.8542,69.8969,26699.0
2021-07-13 13:45:00,81.75,81.9,81.73,81.87,24197.0,69.9055,70.0337,69.8884,70.0081,24197.0
2021-07-13 13:50:00,81.86,82.08,81.86,82.04,33541.0,69.9995,70.1877,69.9995,70.1535,33541.0
2021-07-13 13:55:00,82.03,82.33,82.03,82.25,31152.0,70.1449,70.4014,70.1449,70.333,31152.0
2021-07-13 14:00:00,82.23,82.27,82.07,82.07,29927.0,70.3159,70.3501,70.1791,70.1791,29927.0
2021-07-13 14:05:00,82.07,82.15,82.0,82.08,31822.0,70.1791,70.2475,70.1193,70.1877,31822.0
2021-07-13 14:10:00,82.07,82.2,82.06,82.17,32625.0,70.1791,70.2903,70.1706,70.2646,32625.0
2021-07-13 14:15:00,82.18,82.23,82.1,82.17,28196.0,70.2732,70.3159,70.2048,70.2646,28196.0
2021-07-13 14:20:00,82.18,82.29,82.14,82.25,41567.0,70.2732,70.3672,70.239,70.333,41567.0
2021-07-13 14:25:00,82.25,82.3,82.09,82.19,39534.0,70.333,70.3758,70.1962,70.2817,39534.0
2021-07-13 14:30:00,82.19,82.28,82.14,82.25,37621.0,70.2817,70.3587,70.239,70.333,37621.0
2021-07-13 14:35:00,82.26,82.29,82.17,82.25,29154.0,70.3416,70.3672,70.2646,70.333,29154.0
2021-07-13 14:40:00,82.25,82.25,82.09,82.16,49789.0,70.333,70.333,70.1962,70.2561,49789.0
2021-07-13 14:45:00,82.13,82.19,82.08,82.18,26529.0,70.2304,70.2817,70.1877,70.2732,26529.0
2021-07-13 14:50:00,82.17,82.21,82.08,82.08,35752.0,70.2646,70.2988,70.1877,70.1877,35752.0
2021-07-13 14:55:00,82.06,82.09,81.9,81.9,28010.0,70.1706,70.1962,70.0337,70.0337,28010.0
2021-07-13 15:00:00,81.88,82.09,81.88,82.05,30673.0,70.0166,70.1962,70.0166,70.162,30673.0
2021-07-13 15:05:00,82.04,82.13,81.95,81.95,20676.0,70.1535,70.2304,70.0765,70.0765,20676.0
2021-07-13 15:10:00,81.95,82.05,81.87,81.87,32909.0,70.0765,70.162,70.0081,70.0081,32909.0
2021-07-13 15:15:00,81.88,82.03,81.85,81.93,31229.0,70.0166,70.1449,69.991,70.0594,31229.0
2021-07-13 15:20:00,81.95,81.95,81.8,81.89,33548.0,70.0765,70.0765,69.9482,70.0252,33548.0
2021-07-13 15:25:00,81.84,81.9,81.78,81.9,30193.0,69.9824,70.0337,69.9311,70.0337,30193.0
2021-07-13 15:30:00,81.89,81.9,81.77,81.84,33975.0,70.0252,70.0337,69.9226,69.9824,33975.0
2021-07-13 15:35:00,81.84,81.89,81.6,81.64,39424.0,69.9824,70.0252,69.7772,69.8114,39424.0
2021-07-13 15:40:00,81.63,81.81,81.6,81.76,57839.0,69.8029,69.9568,69.7772,69.914,57839.0
2021-07-13 15:45:00,81.77,81.83,81.68,81.73,42009.0,69.9226,69.9739,69.8456,69.8884,42009.0
2021-07-13 15:50:00,81.72,81.89,81.72,81.89,67110.0,69.8798,70.0252,69.8798,70.0252,67110.0
2021-07-13 15:55:00,81.86,81.87,81.57,81.68,110508.0,69.9995,70.0081,69.7516,69.8456,110508.0
2021-07-14 09:30:00,81.49,82.01,81.42,81.95,52308.0,69.6831,70.1278,69.6233,70.0765,52308.0
2021-07-14 09:35:00,82.07,82.35,82.06,82.22,11728.0,70.1791,70.4185,70.1706,70.3074,11728.0
2021-07-14 09:40:00,82.28,82.37,81.85,81.87,15063.0,70.3587,70.4356,69.991,70.0081,15063.0
2021-07-14 09:45:00,81.86,81.92,81.38,81.38,13424.0,69.9995,70.0508,69.5891,69.5891,13424.0
2021-07-14 09:50:00,81.36,81.37,81.16,81.33,23290.0,69.572,69.5805,69.401,69.5463,23290.0
2021-07-14 09:55:00,81.4,81.45,81.11,81.11,8261.0,69.6062,69.6489,69.3582,69.3582,8261.0
2021-07-14 10:00:00,81.1,81.14,80.72,80.79,34918.0,69.3497,69.3839,69.0247,69.0846,34918.0
2021-07-14 10:05:00,80.75,81.02,80.75,80.91,36699.0,69.0504,69.2812,69.0504,69.1872,36699.0
2021-07-14 10:10:00,80.88,81.02,80.71,80.81,24343.0,69.1615,69.2812,69.0162,69.1017,24343.0
2021-07-14 10:15:00,80.81,81.04,80.78,80.96,14901.0,69.1017,69.2983,69.076,69.2299,14901.0
2021-07-14 10:20:00,80.98,81.19,80.82,81.06,20765.0,69.247,69.4266,69.1102,69.3154,20765.0
2021-07-14 10:25:00,81.07,81.1,80.8,80.84,11132.0,69.324,69.3497,69.0931,69.1273,11132.0
2021-07-14 10:30:00,80.91,80.91,80.55,80.55,14924.0,69.1872,69.1872,68.8793,68.8793,14924.0
2021-07-14 10:35:00,80.55,80.64,80.41,80.54,37037.0,68.8793,68.9563,68.7596,68.8708,37037.0
2021-07-14 10:40:00,80.52,80.6,80.43,80.46,16053.0,68.8537,68.9221,68.7767,68.8024,16053.0
2021-07-14 10:45:00,80.44,80.6,80.41,80.59,14406.0,68.7853,68.9221,68.7596,68.9135,14406.0
2021-07-14 10:50:00,80.61,80.61,80.38,80.42,11585.0,68.9306,68.9306,68.734,68.7682,11585.0
2021-07-14 10:55:00,80.38,80.41,80.24,80.24,7265.0,68.734,68.7596,68.6143,68.6143,7265.0
2021-07-14 11:00:00,80.21,80.28,80.1,80.26,16586.0,68.5886,68.6485,68.4945,68.6314,16586.0
2021-07-14 11:05:00,80.27,80.35,80.1,80.1,13922.0,68.6399,68.7083,68.4945,68.4945,13922.0
2021-07-14 11:10:00,80.1,80.3,80.09,80.18,12565.0,68.4945,68.6656,68.486,68.563,12565.0
2021-07-14 11:15:00,80.17,80.19,80.05,80.12,16733.0,68.5544,68.5715,68.4518,68.5116,16733.0
2021-07-14 11:20:00,80.09,80.16,80.02,80.09,68078.0,68.486,68.5458,68.4261,68.486,68078.0
2021-07-14 11:25:00,80.11,80.11,79.82,80.03,59975.0,68.5031,68.5031,68.2551,68.4347,59975.0
2021-07-14 11:30:00,80.04,80.27,79.84,79.84,22518.0,68.4432,68.6399,68.2722,68.2722,22518.0
2021-07-14 11:35:00,79.85,79.89,79.58,79.6,28411.0,68.2808,68.315,68.0499,68.067,28411.0
2021-07-14 11:40:00,79.61,79.66,79.4,79.51,39458.0,68.0755,68.1183,67.896,67.99,39458.0
2021-07-14 11:45:00,79.5,79.54,79.39,79.44,22062.0,67.9815,68.0157,67.8874,67.9302,22062.0
2021-07-14 11:50:00,79.43,79.43,79.22,79.33,20147.0,67.9216,67.9216,67.742,67.8361,20147.0
2021-07-14 11:55:00,79.3,79.3,78.97,79.05,35393.0,67.8105,67.8105,67.5283,67.5967,35393.0
2021-07-14 12:00:00,79.04,79.61,79.03,79.61,40694.0,67.5881,68.0755,67.5796,68.0755,40694.0
2021-07-14 12:05:00,79.59,79.59,79.39,79.4,8497.0,68.0584,68.0584,67.8874,67.896,8497.0
2021-07-14 12:10:00,79.38,79.48,79.3,79.35,12973.0,67.8789,67.9644,67.8105,67.8532,12973.0
2021-07-14 12:15:00,79.32,79.34,79.1,79.11,20493.0,67.8276,67.8447,67.6394,67.648,20493.0
2021-07-14 12:20:00,79.1,79.37,79.04,79.37,74174.0,67.6394,67.8703,67.5881,67.8703,74174.0
2021-07-14 12:25:00,79.37,79.51,79.34,79.44,35151.0,67.8703,67.99,67.8447,67.9302,35151.0
2021-07-14 12:30:00,79.46,79.56,79.34,79.54,11161.0,67.9473,68.0328,67.8447,68.0157,11161.0
2021-07-14 12:35:00,79.52,79.56,79.43,79.53,12733.0,67.9986,68.0328,67.9216,68.0071,12733.0
2021-07-14 12:40:00,79.52,79.53,79.37,79.45,8789.0,67.9986,68.0071,67.8703,67.9387,8789.0
2021-07-14 12:45:00,79.43,79.43,79.17,79.26,15394.0,67.9216,67.9216,67.6993,67.7762,15394.0
2021-07-14 12:50:00,79.21,79.41,79.15,79.41,15027.0,67.7335,67.9045,67.6822,67.9045,15027.0
2021-07-14 12:55:00,79.42,79.48,79.39,79.45,5842.0,67.9131,67.9644,67.8874,67.9387,5842.0
2021-07-14 13:00:00,79.47,79.66,79.4,79.64,6565.0,67.9558,68.1183,67.896,68.1012,6565.0
2021-07-14 13:05:00,79.6,79.65,79.45,79.45,7992.0,68.067,68.1097,67.9387,67.9387,7992.0
2021-07-14 13:10:00,79.48,79.62,79.45,79.52,7940.0,67.9644,68.0841,67.9387,67.9986,7940.0
2021-07-14 13:15:00,79.48,79.48,79.13,79.22,17451.0,67.9644,67.9644,67.6651,67.742,17451.0
2021-07-14 13:20:00,79.19,79.49,79.14,79.4,12502.0,67.7164,67.9729,67.6736,67.896,12502.0
2021-07-14 13:25:00,79.39,79.39,79.15,79.26,16211.0,67.8874,67.8874,67.6822,67.7762,16211.0
2021-07-14 13:30:00,79.27,79.46,79.27,79.29,13134.0,67.7848,67.9473,67.7848,67.8019,13134.0
2021-07-14 13:35:00,79.31,79.45,79.31,79.36,15640.0,67.819,67.9387,67.819,67.8618,15640.0
2021-07-14 13:40:00,79.4,79.44,79.34,79.39,13535.0,67.896,67.9302,67.8447,67.8874,13535.0
2021-07-14 13:45:00,79.35,79.46,79.28,79.4,14689.0,67.8532,67.9473,67.7933,67.896,14689.0
2021-07-14 13:50:00,79.38,79.44,79.34,79.39,18857.0,67.8789,67.9302,67.8447,67.8874,18857.0
2021-07-14 13:55:00,79.37,79.42,79.32,79.39,12250.0,67.8703,67.9131,67.8276,67.8874,12250.0
2021-07-14 14:00:00,79.38,79.47,79.32,79.33,32936.0,67.8789,67.9558,67.8276,67.8361,32936.0
2021-07-14 14:05:00,79.33,79.35,79.12,79.19,24504.0,67.8361,67.8532,67.6565,67.7164,24504.0
2021-07-14 14:10:00,79.18,79.3,79.17,79.2,26009.0,67.7078,67.8105,67.6993,67.7249,26009.0
2021-07-14 14:15:00,79.19,79.26,79.02,79.05,12826.0,67.7164,67.7762,67.571,67.5967,12826.0
2021-07-14 14:20:00,79.05,79.07,78.98,79.02,19869.0,67.5967,67.6138,67.5368,67.571,19869.0
2021-07-14 14:25:00,79.01,79.03,78.87,78.9,41372.0,67.5625,67.5796,67.4428,67.4684,41372.0
2021-07-14 14:30:00,78.89,78.97,78.88,78.9,22365.0,67.4599,67.5283,67.4513,67.4684,22365.0
2021-07-14 14:35:00,78.91,78.98,78.85,78.9,47343.0,67.477,67.5368,67.4257,67.4684,47343.0
2021-07-14 14:40:00,78.9,79.0,78.87,78.93,21378.0,67.4684,67.5539,67.4428,67.4941,21378.0
2021-07-14 14:45:00,78.93,79.0,78.9,78.99,27273.0,67.4941,67.5539,67.4684,67.5454,27273.0
2021-07-14 14:50:00,78.99,79.03,78.86,78.91,19892.0,67.5454,67.5796,67.4342,67.477,19892.0
2021-07-14 14:55:00,78.92,78.93,78.72,78.74,29167.0,67.4855,67.4941,67.3145,67.3316,29167.0
2021-07-14 15:00:00,78.74,78.88,78.74,78.87,26859.0,67.3316,67.4513,67.3316,67.4428,26859.0
2021-07-14 15:05:00,78.86,78.98,78.82,78.94,15960.0,67.4342,67.5368,67.4,67.5026,15960.0
2021-07-14 15:10:00,78.94,78.94,78.81,78.81,24387.0,67.5026,67.5026,67.3914,67.3914,24387.0
2021-07-14 15:15:00,78.81,78.86,78.74,78.84,30886.0,67.3914,67.4342,67.3316,67.4171,30886.0
2021-07-14 15:20:00,78.81,78.82,78.69,78.71,20399.0,67.3914,67.4,67.2888,67.3059,20399.0
2021-07-14 15:25:00,78.71,78.77,78.69,78.72,24718.0,67.3059,67.3572,67.2888,67.3145,24718.0
2021-07-14 15:30:00,78.73,78.75,78.45,78.46,53901.0,67.323,67.3401,67.0836,67.0922,53901.0
2021-07-14 15:35:00,78.47,78.57,78.42,78.44,53220.0,67.1007,67.1862,67.058,67.0751,53220.0
2021-07-14 15:40:00,78.44,78.45,78.31,78.33,55574.0,67.0751,67.0836,66.9639,66.981,55574.0
2021-07-14 15:45:00,78.32,78.55,78.3,78.4,52785.0,66.9724,67.1691,66.9553,67.0408,52785.0
2021-07-14 15:50:00,78.42,78.72,78.36,78.65,69907.0,67.058,67.3145,67.0066,67.2546,69907.0
2021-07-14 15:55:00,78.64,78.81,78.48,78.55,285569.0,67.2461,67.3914,67.1093,67.1691,285569.0
2021-07-15 09:30:00,77.6,78.46,77.34,78.13,74183.0,66.3568,67.0922,66.1344,66.81,74183.0
2021-07-15 09:35:00,78.21,78.43,78.01,78.26,24304.0,66.8784,67.0665,66.7074,66.9211,24304.0
2021-07-15 09:40:00,78.09,78.13,77.62,77.75,19796.0,66.7758,66.81,66.3739,66.485,19796.0
2021-07-15 09:45:00,77.8,78.02,77.66,77.79,19105.0,66.5278,66.7159,66.4081,66.5192,19105.0
2021-07-15 09:50:00,77.8,78.01,77.5,77.64,22015.0,66.5278,66.7074,66.2712,66.391,22015.0
2021-07-15 09:55:00,77.59,77.74,77.5,77.7,46287.0,66.3482,66.4765,66.2712,66.4423,46287.0
2021-07-15 10:00:00,77.66,78.02,77.66,78.01,37085.0,66.4081,66.7159,66.4081,66.7074,37085.0
2021-07-15 10:05:00,78.0,78.0,77.78,77.85,24015.0,66.6988,66.6988,66.5107,66.5705,24015.0
2021-07-15 10:10:00,77.83,77.99,77.75,77.9,16495.0,66.5534,66.6903,66.485,66.6133,16495.0
2021-07-15 10:15:00,77.89,77.96,77.52,77.56,21064.0,66.6047,66.6646,66.2884,66.3226,21064.0
2021-07-15 10:20:00,77.56,77.6,77.34,77.51,18565.0,66.3226,66.3568,66.1344,66.2798,18565.0
2021-07-15 10:25:00,77.48,77.57,77.35,77.42,18285.0,66.2541,66.3311,66.143,66.2028,18285.0
2021-07-15 10:30:00,77.43,77.43,77.21,77.27,21089.0,66.2114,66.2114,66.0233,66.0746,21089.0
2021-07-15 10:35:00,77.3,77.4,77.16,77.38,19972.0,66.1002,66.1857,65.9805,66.1686,19972.0
2021-07-15 10:40:00,77.31,77.46,77.15,77.15,22552.0,66.1088,66.237,65.972,65.972,22552.0
2021-07-15 10:45:00,77.17,77.75,77.17,77.75,19525.0,65.9891,66.485,65.9891,66.485,19525.0
2021-07-15 10:50:00,77.72,77.93,77.68,77.85,24548.0,66.4594,66.6389,66.4252,66.5705,24548.0
2021-07-15 10:55:00,77.87,78.05,77.87,77.96,36055.0,66.5876,66.7416,66.5876,66.6646,36055.0
2021-07-15 11:00:00,77.94,78.1,77.62,77.76,30486.0,66.6475,66.7843,66.3739,66.4936,30486.0
2021-07-15 11:05:00,77.78,78.04,77.78,77.92,13221.0,66.5107,66.733,66.5107,66.6304,13221.0
2021-07-15 11:10:00,77.91,78.04,77.86,77.91,12073.0,66.6218,66.733,66.5791,66.6218,12073.0
2021-07-15 11:15:00,77.91,78.03,77.91,77.97,14629.0,66.6218,66.7245,66.6218,66.6732,14629.0
2021-07-15 11:20:00,77.98,78.2,77.94,78.17,25830.0,66.6817,66.8698,66.6475,66.8442,25830.0
2021-07-15 11:25:00,78.14,78.28,78.07,78.28,16622.0,66.8185,66.9382,66.7587,66.9382,16622.0
2021-07-15 11:30:00,78.28,78.31,78.15,78.19,10762.0,66.9382,66.9639,66.8271,66.8613,10762.0
2021-07-15 11:35:00,78.18,78.56,78.17,78.5,22731.0,66.8527,67.1777,66.8442,67.1264,22731.0
2021-07-15 11:40:00,78.48,78.61,78.46,78.61,9658.0,67.1093,67.2204,67.0922,67.2204,9658.0
2021-07-15 11:45:00,78.59,78.63,78.47,78.53,11292.0,67.2033,67.2375,67.1007,67.152,11292.0
2021-07-15 11:50:00,78.54,78.59,78.48,78.55,15792.0,67.1606,67.2033,67.1093,67.1691,15792.0
2021-07-15 11:55:00,78.51,78.59,78.25,78.29,23407.0,67.1349,67.2033,66.9126,66.9468,23407.0
2021-07-15 12:00:00,78.29,78.39,78.28,78.32,15322.0,66.9468,67.0323,66.9382,66.9724,15322.0
2021-07-15 12:05:00,78.32,78.33,78.1,78.12,18727.0,66.9724,66.981,66.7843,66.8014,18727.0
2021-07-15 12:10:00,78.12,78.4,78.12,78.31,43039.0,66.8014,67.0408,66.8014,66.9639,43039.0
2021-07-15 12:15:00,78.3,78.36,78.13,78.15,21441.0,66.9553,67.0066,66.81,66.8271,21441.0
2021-07-15 12:20:00,78.14,78.19,78.09,78.16,14038.0,66.8185,66.8613,66.7758,66.8356,14038.0
2021-07-15 12:25:00,78.17,78.23,78.09,78.11,22591.0,66.8442,66.8955,66.7758,66.7929,22591.0
2021-07-15 12:30:00,78.08,78.13,78.06,78.07,14015.0,66.7672,66.81,66.7501,66.7587,14015.0
2021-07-15 12:35:00,78.08,78.08,77.92,77.97,14853.0,66.7672,66.7672,66.6304,66.6732,14853.0
2021-07-15 12:40:00,77.96,77.99,77.87,77.97,12072.0,66.6646,66.6903,66.5876,66.6732,12072.0
2021-07-15 12:45:00,77.97,77.97,77.81,77.89,24443.0,66.6732,66.6732,66.5363,66.6047,24443.0
2021-07-15 12:50:00,77.9,77.9,77.81,77.83,12556.0,66.6133,66.6133,66.5363,66.5534,12556.0
2021-07-15 12:55:00,77.78,77.83,77.76,77.78,14728.0,66.5107,66.5534,66.4936,66.5107,14728.0
2021-07-15 13:00:00,77.75,77.78,77.63,77.65,31620.0,66.485,66.5107,66.3824,66.3995,31620.0
2021-07-15 13:05:00,77.65,77.72,77.6,77.63,29267.0,66.3995,66.4594,66.3568,66.3824,29267.0
2021-07-15 13:10:00,77.63,77.65,77.51,77.55,28469.0,66.3824,66.3995,66.2798,66.314,28469.0
2021-07-15 13:15:00,77.53,77.57,77.32,77.33,25956.0,66.2969,66.3311,66.1173,66.1259,25956.0
2021-07-15 13:20:00,77.33,77.41,77.22,77.24,26666.0,66.1259,66.1943,66.0318,66.0489,26666.0
2021-07-15 13:25:00,77.24,77.48,77.24,77.41,23576.0,66.0489,66.2541,66.0489,66.1943,23576.0
2021-07-15 13:30:00,77.4,77.41,77.27,77.28,18116.0,66.1857,66.1943,66.0746,66.0831,18116.0
2021-07-15 13:35:00,77.27,77.34,77.18,77.21,28465.0,66.0746,66.1344,65.9976,66.0233,28465.0
2021-07-15 13:40:00,77.23,77.24,77.01,77.02,37808.0,66.0404,66.0489,65.8522,65.8608,37808.0
2021-07-15 13:45:00,77.02,77.07,76.97,77.04,21021.0,65.8608,65.9035,65.818,65.8779,21021.0
2021-07-15 13:50:00,77.02,77.12,76.94,76.94,16546.0,65.8608,65.9463,65.7924,65.7924,16546.0
2021-07-15 13:55:00,76.94,77.0,76.81,76.82,41898.0,65.7924,65.8437,65.6812,65.6898,41898.0
2021-07-15 14:00:00,76.81,77.02,76.81,76.84,27254.0,65.6812,65.8608,65.6812,65.7069,27254.0
2021-07-15 14:05:00,76.84,76.98,76.82,76.96,44359.0,65.7069,65.8266,65.6898,65.8095,44359.0
2021-07-15 14:10:00,76.95,77.07,76.92,76.98,46100.0,65.8009,65.9035,65.7753,65.8266,46100.0
2021-07-15 14:15:00,76.98,77.21,76.94,77.14,18801.0,65.8266,66.0233,65.7924,65.9634,18801.0
2021-07-15 14:20:00,77.14,77.23,77.09,77.23,16084.0,65.9634,66.0404,65.9207,66.0404,16084.0
2021-07-15 14:25:00,77.23,77.27,77.09,77.19,29918.0,66.0404,66.0746,65.9207,66.0062,29918.0
2021-07-15 14:30:00,77.22,77.29,77.08,77.08,22186.0,66.0318,66.0917,65.9121,65.9121,22186.0
2021-07-15 14:35:00,77.08,77.12,77.06,77.09,26712.0,65.9121,65.9463,65.895,65.9207,26712.0
2021-07-15 14:40:00,77.07,77.19,76.9,77.17,70165.0,65.9035,66.0062,65.7582,65.9891,70165.0
2021-07-15 14:45:00,77.17,77.18,77.04,77.18,21909.0,65.9891,65.9976,65.8779,65.9976,21909.0
2021-07-15 14:50:00,77.18,77.2,77.08,77.08,8486.0,65.9976,66.0147,65.9121,65.9121,8486.0
2021-07-15 14:55:00,77.06,77.22,77.06,77.18,17352.0,65.895,66.0318,65.895,65.9976,17352.0
2021-07-15 15:00:00,77.17,77.28,77.13,77.22,15979.0,65.9891,66.0831,65.9549,66.0318,15979.0
2021-07-15 15:05:00,77.21,77.22,77.08,77.17,22213.0,66.0233,66.0318,65.9121,65.9891,22213.0
2021-07-15 15:10:00,77.15,77.15,77.02,77.05,28285.0,65.972,65.972,65.8608,65.8864,28285.0
2021-07-15 15:15:00,77.06,77.16,77.03,77.12,51049.0,65.895,65.9805,65.8693,65.9463,51049.0
2021-07-15 15:20:00,77.1,77.14,77.01,77.13,30399.0,65.9292,65.9634,65.8522,65.9549,30399.0
2021-07-15 15:25:00,77.11,77.2,77.11,77.13,31114.0,65.9378,66.0147,65.9378,65.9549,31114.0
2021-07-15 15:30:00,77.13,77.19,77.07,77.08,47876.0,65.9549,66.0062,65.9035,65.9121,47876.0
2021-07-15 15:35:00,77.09,77.21,77.08,77.19,45152.0,65.9207,66.0233,65.9121,66.0062,45152.0
2021-07-15 15:40:00,77.2,77.23,77.11,77.23,35909.0,66.0147,66.0404,65.9378,66.0404,35909.0
2021-07-15 15:45:00,77.23,77.3,77.11,77.12,88787.0,66.0404,66.1002,65.9378,65.9463,88787.0
2021-07-15 15:50:00,77.12,77.37,77.06,77.13,201908.0,65.9463,66.1601,65.895,65.9549,201908.0
2021-07-15 15:55:00,77.13,77.17,76.95,77.17,258022.0,65.9549,65.9891,65.8009,65.9891,258022.0
2021-07-16 09:30:00,77.79,77.97,77.39,77.54,63635.0,66.5192,66.6732,66.1772,66.3055,63635.0
2021-07-16 09:35:00,77.59,77.67,77.14,77.17,20641.0,66.3482,66.4166,65.9634,65.9891,20641.0
2021-07-16 09:40:00,77.2,77.32,77.02,77.18,8949.0,66.0147,66.1173,65.8608,65.9976,8949.0
2021-07-16 09:45:00,77.19,77.25,76.57,76.58,23723.0,66.0062,66.0575,65.476,65.4845,23723.0
2021-07-16 09:50:00,76.69,76.96,76.6,76.94,6914.0,65.5786,65.8095,65.5016,65.7924,6914.0
2021-07-16 09:55:00,76.97,77.02,76.76,76.92,14154.0,65.818,65.8608,65.6385,65.7753,14154.0
2021-07-16 10:00:00,76.96,77.0,76.73,76.84,12475.0,65.8095,65.8437,65.6128,65.7069,12475.0
2021-07-16 10:05:00,76.78,76.84,76.59,76.66,13921.0,65.6556,65.7069,65.4931,65.553,13921.0
2021-07-16 10:10:00,76.67,76.67,76.15,76.26,25134.0,65.5615,65.5615,65.1168,65.2109,25134.0
2021-07-16 10:15:00,76.24,76.34,76.2,76.25,8058.0,65.1938,65.2793,65.1596,65.2024,8058.0
2021-07-16 10:20:00,76.26,76.34,76.09,76.11,11547.0,65.2109,65.2793,65.0655,65.0826,11547.0
2021-07-16 10:25:00,76.15,76.22,75.96,76.02,26705.0,65.1168,65.1767,64.9544,65.0057,26705.0
2021-07-16 10:30:00,76.0,76.32,75.94,76.21,23282.0,64.9886,65.2622,64.9373,65.1682,23282.0
2021-07-16 10:35:00,76.18,76.21,75.9,76.0,27991.0,65.1425,65.1682,64.9031,64.9886,27991.0
2021-07-16 10:40:00,76.03,76.03,75.71,75.76,39962.0,65.0142,65.0142,64.7406,64.7834,39962.0
2021-07-16 10:45:00,75.78,75.86,75.55,75.63,34469.0,64.8005,64.8689,64.6038,64.6722,34469.0
2021-07-16 10:50:00,75.65,76.0,75.65,76.0,25292.0,64.6893,64.9886,64.6893,64.9886,25292.0
2021-07-16 10:55:00,76.01,76.2,75.96,76.15,12506.0,64.9971,65.1596,64.9544,65.1168,12506.0
2021-07-16 11:00:00,76.2,76.21,75.83,75.83,19462.0,65.1596,65.1682,64.8432,64.8432,19462.0
2021-07-16 11:05:00,75.82,76.17,75.82,76.13,18543.0,64.8347,65.1339,64.8347,65.0997,18543.0
2021-07-16 11:10:00,76.11,76.26,76.11,76.18,13423.0,65.0826,65.2109,65.0826,65.1425,13423.0
2021-07-16 11:15:00,76.17,76.19,75.97,76.11,10653.0,65.1339,65.1511,64.9629,65.0826,10653.0
2021-07-16 11:20:00,76.12,76.29,76.06,76.29,17590.0,65.0912,65.2366,65.0399,65.2366,17590.0
2021-07-16 11:25:00,76.35,76.43,76.24,76.32,9772.0,65.2879,65.3563,65.1938,65.2622,9772.0
2021-07-16 11:30:00,76.31,76.49,76.28,76.49,7946.0,65.2537,65.4076,65.228,65.4076,7946.0
2021-07-16 11:35:00,76.53,76.57,76.43,76.57,13910.0,65.4418,65.476,65.3563,65.476,13910.0
2021-07-16 11:40:00,76.58,76.67,76.53,76.64,18559.0,65.4845,65.5615,65.4418,65.5359,18559.0
2021-07-16 11:45:00,76.67,76.69,76.43,76.44,13827.0,65.5615,65.5786,65.3563,65.3648,13827.0
2021-07-16 11:50:00,76.45,76.49,76.36,76.44,16108.0,65.3734,65.4076,65.2964,65.3648,16108.0
2021-07-16 11:55:00,76.4,76.43,76.34,76.41,10681.0,65.3306,65.3563,65.2793,65.3392,10681.0
2021-07-16 12:00:00,76.45,76.45,76.25,76.31,11582.0,65.3734,65.3734,65.2024,65.2537,11582.0
2021-07-16 12:05:00,76.32,76.33,76.27,76.32,10829.0,65.2622,65.2708,65.2195,65.2622,10829.0
2021-07-16 12:10:00,76.33,76.45,76.32,76.4,14740.0,65.2708,65.3734,65.2622,65.3306,14740.0
2021-07-16 12:15:00,76.35,76.35,76.26,76.32,18065.0,65.2879,65.2879,65.2109,65.2622,18065.0
2021-07-16 12:20:00,76.27,76.27,75.99,75.99,24369.0,65.2195,65.2195,64.98,64.98,24369.0
2021-07-16 12:25:00,75.95,75.99,75.78,75.92,20583.0,64.9458,64.98,64.8005,64.9202,20583.0
2021-07-16 12:30:00,75.92,76.0,75.9,75.93,12804.0,64.9202,64.9886,64.9031,64.9287,12804.0
2021-07-16 12:35:00,75.9,75.92,75.86,75.88,5765.0,64.9031,64.9202,64.8689,64.886,5765.0
2021-07-16 12:40:00,75.91,76.0,75.91,76.0,7766.0,64.9116,64.9886,64.9116,64.9886,7766.0
2021-07-16 12:45:00,75.99,76.03,75.81,75.92,16456.0,64.98,65.0142,64.8261,64.9202,16456.0
2021-07-16 12:50:00,75.91,75.95,75.87,75.89,13924.0,64.9116,64.9458,64.8774,64.8945,13924.0
2021-07-16 12:55:00,75.88,75.94,75.79,75.89,16078.0,64.886,64.9373,64.809,64.8945,16078.0
2021-07-16 13:00:00,75.89,75.91,75.85,75.89,5987.0,64.8945,64.9116,64.8603,64.8945,5987.0
2021-07-16 13:05:00,75.87,75.89,75.76,75.76,14452.0,64.8774,64.8945,64.7834,64.7834,14452.0
2021-07-16 13:10:00,75.76,75.76,75.56,75.62,24799.0,64.7834,64.7834,64.6123,64.6636,24799.0
2021-07-16 13:15:00,75.61,75.67,75.56,75.61,17695.0,64.6551,64.7064,64.6123,64.6551,17695.0
2021-07-16 13:20:00,75.58,75.64,75.5,75.51,25114.0,64.6294,64.6807,64.561,64.5696,25114.0
2021-07-16 13:25:00,75.51,75.55,75.43,75.44,28346.0,64.5696,64.6038,64.5012,64.5097,28346.0
2021-07-16 13:30:00,75.44,75.5,75.35,75.37,24819.0,64.5097,64.561,64.4328,64.4499,24819.0
2021-07-16 13:35:00,75.37,75.44,75.32,75.38,17498.0,64.4499,64.5097,64.4071,64.4584,17498.0
2021-07-16 13:40:00,75.36,75.37,75.14,75.16,24027.0,64.4413,64.4499,64.2532,64.2703,24027.0
2021-07-16 13:45:00,75.15,75.2,75.06,75.1,21932.0,64.2617,64.3045,64.1848,64.219,21932.0
2021-07-16 13:50:00,75.11,75.21,75.08,75.12,30872.0,64.2275,64.313,64.2019,64.2361,30872.0
2021-07-16 13:55:00,75.1,75.17,75.07,75.1,24295.0,64.219,64.2788,64.1933,64.219,24295.0
2021-07-16 14:00:00,75.09,75.11,74.97,75.05,50331.0,64.2104,64.2275,64.1078,64.1762,50331.0
2021-07-16 14:05:00,75.05,75.1,74.97,74.99,24792.0,64.1762,64.219,64.1078,64.1249,24792.0
2021-07-16 14:10:00,74.98,75.03,74.89,74.92,30160.0,64.1164,64.1591,64.0394,64.0651,30160.0
2021-07-16 14:15:00,74.93,75.05,74.89,74.91,49942.0,64.0736,64.1762,64.0394,64.0565,49942.0
2021-07-16 14:20:00,74.89,75.0,74.78,75.0,43871.0,64.0394,64.1335,63.9453,64.1335,43871.0
2021-07-16 14:25:00,75.0,75.02,74.75,74.75,41482.0,64.1335,64.1506,63.9197,63.9197,41482.0
2021-07-16 14:30:00,74.74,74.83,74.74,74.78,39860.0,63.9111,63.9881,63.9111,63.9453,39860.0
2021-07-16 14:35:00,74.8,74.83,74.63,74.66,43520.0,63.9624,63.9881,63.8171,63.8427,43520.0
2021-07-16 14:40:00,74.66,74.75,74.59,74.62,44870.0,63.8427,63.9197,63.7829,63.8085,44870.0
2021-07-16 14:45:00,74.6,74.63,74.52,74.52,23932.0,63.7914,63.8171,63.723,63.723,23932.0
2021-07-16 14:50:00,74.53,74.57,74.44,74.45,43685.0,63.7316,63.7658,63.6546,63.6632,43685.0
2021-07-16 14:55:00,74.43,74.54,74.35,74.47,51771.0,63.6461,63.7401,63.5776,63.6803,51771.0
2021-07-16 15:00:00,74.46,74.48,74.27,74.28,45562.0,63.6717,63.6888,63.5092,63.5178,45562.0
2021-07-16 15:05:00,74.28,74.33,74.21,74.3,35528.0,63.5178,63.5605,63.4579,63.5349,35528.0
2021-07-16 15:10:00,74.31,74.38,74.25,74.33,40405.0,63.5434,63.6033,63.4921,63.5605,40405.0
2021-07-16 15:15:00,74.33,74.43,74.28,74.42,49204.0,63.5605,63.6461,63.5178,63.6375,49204.0
2021-07-16 15:20:00,74.42,74.55,74.4,74.46,43682.0,63.6375,63.7487,63.6204,63.6717,43682.0
2021-07-16 15:25:00,74.47,74.5,74.41,74.47,40070.0,63.6803,63.7059,63.6289,63.6803,40070.0
2021-07-16 15:30:00,74.47,74.5,74.34,74.48,48605.0,63.6803,63.7059,63.5691,63.6888,48605.0
2021-07-16 15:35:00,74.46,74.46,74.27,74.31,64085.0,63.6717,63.6717,63.5092,63.5434,64085.0
2021-07-16 15:40:00,74.32,74.59,74.31,74.33,71622.0,63.552,63.7829,63.5434,63.5605,71622.0
2021-07-16 15:45:00,74.34,74.42,74.27,74.4,90784.0,63.5691,63.6375,63.5092,63.6204,90784.0
2021-07-16 15:50:00,74.39,74.52,74.3,74.52,115594.0,63.6118,63.723,63.5349,63.723,115594.0
2021-07-16 15:55:00,74.53,74.56,74.41,74.48,143901.0,63.7316,63.7572,63.6289,63.6888,143901.0
2021-07-19 09:30:00,72.0,72.81,71.31,72.5,168204.0,61.5681,62.2608,60.9781,61.9957,168204.0
2021-07-19 09:35:00,72.44,72.74,71.73,71.87,95745.0,61.9444,62.2009,61.3372,61.457,95745.0
2021-07-19 09:40:00,71.76,71.79,71.45,71.54,32349.0,61.3629,61.3886,61.0978,61.1748,32349.0
2021-07-19 09:45:00,71.5,71.6,71.13,71.25,51995.0,61.1406,61.2261,60.8242,60.9268,51995.0
2021-07-19 09:50:00,71.1,71.2,70.57,70.91,60958.0,60.7985,60.884,60.3453,60.6361,60958.0
2021-07-19 09:55:00,70.9,71.27,70.73,71.01,31728.0,60.6275,60.9439,60.4821,60.7216,31728.0
2021-07-19 10:00:00,70.97,71.02,70.56,70.86,38318.0,60.6874,60.7301,60.3368,60.5933,38318.0
2021-07-19 10:05:00,70.9,71.38,70.72,71.2,22794.0,60.6275,61.038,60.4736,60.884,22794.0
2021-07-19 10:10:00,71.28,71.29,70.81,70.81,23662.0,60.9524,60.961,60.5505,60.5505,23662.0
2021-07-19 10:15:00,70.78,70.86,70.53,70.64,18859.0,60.5249,60.5933,60.3111,60.4052,18859.0
2021-07-19 10:20:00,70.61,71.36,70.45,71.15,41906.0,60.3795,61.0209,60.2427,60.8413,41906.0
2021-07-19 10:25:00,71.12,71.27,70.94,71.26,29080.0,60.8156,60.9439,60.6617,60.9353,29080.0
2021-07-19 10:30:00,71.22,71.54,70.94,71.49,31545.0,60.9011,61.1748,60.6617,61.132,31545.0
2021-07-19 10:35:00,71.45,71.64,71.16,71.59,28359.0,61.0978,61.2603,60.8498,61.2175,28359.0
2021-07-19 10:40:00,71.59,71.95,71.51,71.95,38289.0,61.2175,61.5254,61.1491,61.5254,38289.0
2021-07-19 10:45:00,71.9,72.09,71.88,72.03,23913.0,61.4826,61.6451,61.4655,61.5938,23913.0
2021-07-19 10:50:00,72.0,72.01,71.33,71.34,20798.0,61.5681,61.5767,60.9952,61.0038,20798.0
2021-07-19 10:55:00,71.33,71.41,71.12,71.31,27505.0,60.9952,61.0636,60.8156,60.9781,27505.0
2021-07-19 11:00:00,71.31,71.74,71.25,71.6,24438.0,60.9781,61.3458,60.9268,61.2261,24438.0
2021-07-19 11:05:00,71.57,71.7,71.26,71.69,31393.0,61.2004,61.3116,60.9353,61.303,31393.0
2021-07-19 11:10:00,71.71,71.78,71.52,71.76,44525.0,61.3201,61.38,61.1577,61.3629,44525.0
2021-07-19 11:15:00,71.74,71.88,71.68,71.75,29558.0,61.3458,61.4655,61.2945,61.3543,29558.0
2021-07-19 11:20:00,71.74,71.74,71.36,71.54,29289.0,61.3458,61.3458,61.0209,61.1748,29289.0
2021-07-19 11:25:00,71.56,71.6,71.34,71.46,28511.0,61.1919,61.2261,61.0038,61.1064,28511.0
2021-07-19 11:30:00,71.41,71.89,71.38,71.81,29608.0,61.0636,61.4741,61.038,61.4057,29608.0
2021-07-19 11:35:00,71.79,71.91,71.68,71.85,30616.0,61.3886,61.4912,61.2945,61.4399,30616.0
2021-07-19 11:40:00,71.85,71.85,71.53,71.56,32337.0,61.4399,61.4399,61.1662,61.1919,32337.0
2021-07-19 11:45:00,71.49,71.67,71.44,71.47,14040.0,61.132,61.2859,61.0893,61.1149,14040.0
2021-07-19 11:50:00,71.48,71.66,71.4,71.66,25892.0,61.1235,61.2774,61.0551,61.2774,25892.0
2021-07-19 11:55:00,71.64,71.98,71.61,71.95,21398.0,61.2603,61.551,61.2346,61.5254,21398.0
2021-07-19 12:00:00,71.91,71.91,71.52,71.64,32360.0,61.4912,61.4912,61.1577,61.2603,32360.0
2021-07-19 12:05:00,71.62,71.66,71.36,71.38,18636.0,61.2432,61.2774,61.0209,61.038,18636.0
2021-07-19 12:10:00,71.35,71.44,71.25,71.33,31971.0,61.0123,61.0893,60.9268,60.9952,31971.0
2021-07-19 12:15:00,71.35,71.51,71.24,71.28,20174.0,61.0123,61.1491,60.9182,60.9524,20174.0
2021-07-19 12:20:00,71.28,71.37,71.21,71.24,10962.0,60.9524,61.0294,60.8926,60.9182,10962.0
2021-07-19 12:25:00,71.24,71.31,71.1,71.17,15979.0,60.9182,60.9781,60.7985,60.8584,15979.0
2021-07-19 12:30:00,71.15,71.19,71.04,71.08,23940.0,60.8413,60.8755,60.7472,60.7814,23940.0
2021-07-19 12:35:00,71.07,71.07,70.89,70.91,25523.0,60.7729,60.7729,60.619,60.6361,25523.0
2021-07-19 12:40:00,70.88,70.89,70.68,70.7,25376.0,60.6104,60.619,60.4394,60.4565,25376.0
2021-07-19 12:45:00,70.7,70.81,70.6,70.7,36171.0,60.4565,60.5505,60.371,60.4565,36171.0
2021-07-19 12:50:00,70.67,70.79,70.55,70.67,54515.0,60.4308,60.5334,60.3282,60.4308,54515.0
2021-07-19 12:55:00,70.65,70.69,70.54,70.65,46362.0,60.4137,60.4479,60.3197,60.4137,46362.0
2021-07-19 13:00:00,70.64,70.92,70.6,70.84,74023.0,60.4052,60.6446,60.371,60.5762,74023.0
2021-07-19 13:05:00,70.85,70.92,70.68,70.76,27871.0,60.5847,60.6446,60.4394,60.5078,27871.0
2021-07-19 13:10:00,70.77,70.81,70.56,70.68,50223.0,60.5163,60.5505,60.3368,60.4394,50223.0
2021-07-19 13:15:00,70.69,70.84,70.59,70.68,54156.0,60.4479,60.5762,60.3624,60.4394,54156.0
2021-07-19 13:20:00,70.66,70.69,70.48,70.59,36213.0,60.4223,60.4479,60.2684,60.3624,36213.0
2021-07-19 13:25:00,70.53,70.71,70.51,70.68,36881.0,60.3111,60.465,60.294,60.4394,36881.0
2021-07-19 13:30:00,70.66,70.66,70.51,70.54,31272.0,60.4223,60.4223,60.294,60.3197,31272.0
2021-07-19 13:35:00,70.54,70.76,70.54,70.63,29781.0,60.3197,60.5078,60.3197,60.3966,29781.0
2021-07-19 13:40:00,70.63,70.64,70.32,70.32,47571.0,60.3966,60.4052,60.1315,60.1315,47571.0
2021-07-19 13:45:00,70.35,70.49,70.26,70.26,45590.0,60.1572,60.2769,60.0802,60.0802,45590.0
2021-07-19 13:50:00,70.27,70.3,70.16,70.24,58461.0,60.0888,60.1144,59.9947,60.0631,58461.0
2021-07-19 13:55:00,70.27,70.31,70.14,70.21,32080.0,60.0888,60.123,59.9776,60.0375,32080.0
2021-07-19 14:00:00,70.21,70.64,70.21,70.49,30116.0,60.0375,60.4052,60.0375,60.2769,30116.0
2021-07-19 14:05:00,70.52,70.53,70.25,70.27,28710.0,60.3026,60.3111,60.0717,60.0888,28710.0
2021-07-19 14:10:00,70.26,70.52,70.26,70.37,38499.0,60.0802,60.3026,60.0802,60.1743,38499.0
2021-07-19 14:15:00,70.39,70.43,70.32,70.39,19915.0,60.1914,60.2256,60.1315,60.1914,19915.0
2021-07-19 14:20:00,70.38,70.47,70.36,70.36,19482.0,60.1828,60.2598,60.1657,60.1657,19482.0
2021-07-19 14:25:00,70.35,70.57,70.33,70.51,42316.0,60.1572,60.3453,60.1401,60.294,42316.0
2021-07-19 14:30:00,70.52,70.53,70.3,70.51,29297.0,60.3026,60.3111,60.1144,60.294,29297.0
2021-07-19 14:35:00,70.53,70.53,70.33,70.44,26817.0,60.3111,60.3111,60.1401,60.2342,26817.0
2021-07-19 14:40:00,70.46,70.48,70.33,70.36,24620.0,60.2513,60.2684,60.1401,60.1657,24620.0
2021-07-19 14:45:00,70.36,70.37,70.28,70.36,25255.0,60.1657,60.1743,60.0973,60.1657,25255.0
2021-07-19 14:50:00,70.4,70.52,70.19,70.24,32784.0,60.1999,60.3026,60.0204,60.0631,32784.0
2021-07-19 14:55:00,70.24,70.38,70.15,70.22,39914.0,60.0631,60.1828,59.9862,60.046,39914.0
2021-07-19 15:00:00,70.2,70.26,70.13,70.25,32138.0,60.0289,60.0802,59.9691,60.0717,32138.0
2021-07-19 15:05:00,70.26,70.33,70.19,70.28,36058.0,60.0802,60.1401,60.0204,60.0973,36058.0
2021-07-19 15:10:00,70.28,70.4,70.18,70.18,49639.0,60.0973,60.1999,60.0118,60.0118,49639.0
2021-07-19 15:15:00,70.14,70.19,70.07,70.11,64118.0,59.9776,60.0204,59.9178,59.952,64118.0
2021-07-19 15:20:00,70.12,70.25,70.11,70.13,55036.0,59.9605,60.0717,59.952,59.9691,55036.0
2021-07-19 15:25:00,70.13,70.36,70.12,70.26,94224.0,59.9691,60.1657,59.9605,60.0802,94224.0
2021-07-19 15:30:00,70.28,70.4,70.21,70.34,88389.0,60.0973,60.1999,60.0375,60.1486,88389.0
2021-07-19 15:35:00,70.34,70.46,70.28,70.42,70335.0,60.1486,60.2513,60.0973,60.217,70335.0
2021-07-19 15:40:00,70.42,70.48,70.3,70.39,61180.0,60.217,60.2684,60.1144,60.1914,61180.0
2021-07-19 15:45:00,70.39,70.39,70.25,70.34,76230.0,60.1914,60.1914,60.0717,60.1486,76230.0
2021-07-19 15:50:00,70.34,70.47,70.24,70.41,135721.0,60.1486,60.2598,60.0631,60.2085,135721.0
2021-07-19 15:55:00,70.41,70.57,70.35,70.56,311543.0,60.2085,60.3453,60.1572,60.3368,311543.0
2021-07-20 09:30:00,70.5,70.6,70.02,70.26,111723.0,60.2855,60.371,59.875,60.0802,111723.0
2021-07-20 09:35:00,70.26,70.38,69.73,70.07,64962.0,60.0802,60.1828,59.627,59.9178,64962.0
2021-07-20 09:40:00,69.99,70.45,69.81,70.45,30363.0,59.8494,60.2427,59.6954,60.2427,30363.0
2021-07-20 09:45:00,70.43,70.6,70.15,70.56,13658.0,60.2256,60.371,59.9862,60.3368,13658.0
2021-07-20 09:50:00,70.56,70.76,70.27,70.73,26586.0,60.3368,60.5078,60.0888,60.4821,26586.0
2021-07-20 09:55:00,70.73,71.13,70.73,71.06,47812.0,60.4821,60.8242,60.4821,60.7643,47812.0
2021-07-20 10:00:00,71.05,71.2,70.93,71.16,21031.0,60.7558,60.884,60.6532,60.8498,21031.0
2021-07-20 10:05:00,71.14,71.14,70.8,70.91,17996.0,60.8327,60.8327,60.542,60.6361,17996.0
2021-07-20 10:10:00,70.91,71.23,70.77,71.17,14942.0,60.6361,60.9097,60.5163,60.8584,14942.0
2021-07-20 10:15:00,71.19,71.5,71.14,71.45,48189.0,60.8755,61.1406,60.8327,61.0978,48189.0
2021-07-20 10:20:00,71.41,71.8,71.36,71.8,32881.0,61.0636,61.3971,61.0209,61.3971,32881.0
2021-07-20 10:25:00,71.8,72.05,71.8,72.0,30856.0,61.3971,61.6109,61.3971,61.5681,30856.0
2021-07-20 10:30:00,72.0,72.19,71.79,71.8,30233.0,61.5681,61.7306,61.3886,61.3971,30233.0
2021-07-20 10:35:00,71.76,71.87,71.47,71.63,20049.0,61.3629,61.457,61.1149,61.2517,20049.0
2021-07-20 10:40:00,71.69,71.76,71.57,71.67,45641.0,61.303,61.3629,61.2004,61.2859,45641.0
2021-07-20 10:45:00,71.64,71.85,71.54,71.84,51255.0,61.2603,61.4399,61.1748,61.4313,51255.0
2021-07-20 10:50:00,71.87,72.08,71.87,71.99,19515.0,61.457,61.6365,61.457,61.5596,19515.0
2021-07-20 10:55:00,71.98,72.2,71.87,72.18,19622.0,61.551,61.7391,61.457,61.722,19622.0
2021-07-20 11:00:00,72.15,72.27,72.06,72.17,17278.0,61.6964,61.799,61.6194,61.7135,17278.0
2021-07-20 11:05:00,72.17,72.19,71.66,71.76,41432.0,61.7135,61.7306,61.2774,61.3629,41432.0
2021-07-20 11:10:00,71.78,72.01,71.75,72.0,24406.0,61.38,61.5767,61.3543,61.5681,24406.0
2021-07-20 11:15:00,71.97,71.98,71.75,71.78,27569.0,61.5425,61.551,61.3543,61.38,27569.0
2021-07-20 11:20:00,71.78,71.9,71.76,71.82,45710.0,61.38,61.4826,61.3629,61.4142,45710.0
2021-07-20 11:25:00,71.79,71.87,71.67,71.67,26742.0,61.3886,61.457,61.2859,61.2859,26742.0
2021-07-20 11:30:00,71.67,71.71,71.54,71.66,25346.0,61.2859,61.3201,61.1748,61.2774,25346.0
2021-07-20 11:35:00,71.64,71.79,71.62,71.7,16965.0,61.2603,61.3886,61.2432,61.3116,16965.0
2021-07-20 11:40:00,71.73,71.95,71.73,71.95,21809.0,61.3372,61.5254,61.3372,61.5254,21809.0
2021-07-20 11:45:00,71.95,72.06,71.92,72.05,14765.0,61.5254,61.6194,61.4997,61.6109,14765.0
2021-07-20 11:50:00,72.07,72.23,72.06,72.19,23293.0,61.628,61.7648,61.6194,61.7306,23293.0
2021-07-20 11:55:00,72.17,72.22,72.14,72.2,24445.0,61.7135,61.7563,61.6878,61.7391,24445.0
2021-07-20 12:00:00,72.2,72.28,71.87,71.91,33490.0,61.7391,61.8076,61.457,61.4912,33490.0
2021-07-20 12:05:00,71.92,71.92,71.71,71.77,29055.0,61.4997,61.4997,61.3201,61.3715,29055.0
2021-07-20 12:10:00,71.76,71.85,71.67,71.77,24097.0,61.3629,61.4399,61.2859,61.3715,24097.0
2021-07-20 12:15:00,71.8,71.94,71.77,71.9,17394.0,61.3971,61.5168,61.3715,61.4826,17394.0
2021-07-20 12:20:00,71.91,72.01,71.83,71.95,13407.0,61.4912,61.5767,61.4228,61.5254,13407.0
2021-07-20 12:25:00,71.95,71.96,71.86,71.93,12230.0,61.5254,61.5339,61.4484,61.5083,12230.0
2021-07-20 12:30:00,71.89,72.07,71.85,72.06,17535.0,61.4741,61.628,61.4399,61.6194,17535.0
2021-07-20 12:35:00,72.07,72.24,72.07,72.22,59620.0,61.628,61.7734,61.628,61.7563,59620.0
2021-07-20 12:40:00,72.21,72.36,72.21,72.3,31780.0,61.7477,61.876,61.7477,61.8247,31780.0
2021-07-20 12:45:00,72.29,72.32,72.17,72.3,35392.0,61.8161,61.8418,61.7135,61.8247,35392.0
2021-07-20 12:50:00,72.3,72.51,72.3,72.35,32216.0,61.8247,62.0042,61.8247,61.8674,32216.0
2021-07-20 12:55:00,72.34,72.34,72.11,72.13,24597.0,61.8589,61.8589,61.6622,61.6793,24597.0
2021-07-20 13:00:00,72.15,72.17,71.77,71.77,23885.0,61.6964,61.7135,61.3715,61.3715,23885.0
2021-07-20 13:05:00,71.8,71.82,71.65,71.68,20423.0,61.3971,61.4142,61.2688,61.2945,20423.0
2021-07-20 13:10:00,71.66,71.78,71.63,71.75,37449.0,61.2774,61.38,61.2517,61.3543,37449.0
2021-07-20 13:15:00,71.7,71.72,71.48,71.53,25059.0,61.3116,61.3287,61.1235,61.1662,25059.0
2021-07-20 13:20:00,71.53,71.6,71.28,71.28,42471.0,61.1662,61.2261,60.9524,60.9524,42471.0
2021-07-20 13:25:00,71.28,71.33,71.13,71.27,107584.0,60.9524,60.9952,60.8242,60.9439,107584.0
2021-07-20 13:30:00,71.27,71.38,71.23,71.28,39229.0,60.9439,61.038,60.9097,60.9524,39229.0
2021-07-20 13:35:00,71.27,71.39,71.25,71.29,16763.0,60.9439,61.0465,60.9268,60.961,16763.0
2021-07-20 13:40:00,71.27,71.4,71.19,71.19,28160.0,60.9439,61.0551,60.8755,60.8755,28160.0
2021-07-20 13:45:00,71.2,71.34,71.2,71.24,14129.0,60.884,61.0038,60.884,60.9182,14129.0
2021-07-20 13:50:00,71.23,71.31,71.18,71.3,25220.0,60.9097,60.9781,60.8669,60.9695,25220.0
2021-07-20 13:55:00,71.31,71.55,71.31,71.49,30343.0,60.9781,61.1833,60.9781,61.132,30343.0
2021-07-20 14:00:00,71.49,71.67,71.49,71.61,31269.0,61.132,61.2859,61.132,61.2346,31269.0
2021-07-20 14:05:00,71.62,71.63,71.53,71.58,68172.0,61.2432,61.2517,61.1662,61.209,68172.0
2021-07-20 14:10:00,71.6,71.62,71.56,71.62,11903.0,61.2261,61.2432,61.1919,61.2432,11903.0
2021-07-20 14:15:00,71.62,71.66,71.51,71.55,20180.0,61.2432,61.2774,61.1491,61.1833,20180.0
2021-07-20 14:20:00,71.54,71.55,71.22,71.22,28124.0,61.1748,61.1833,60.9011,60.9011,28124.0
2021-07-20 14:25:00,71.23,71.27,71.02,71.02,34682.0,60.9097,60.9439,60.7301,60.7301,34682.0
2021-07-20 14:30:00,71.03,71.2,70.96,70.96,47069.0,60.7387,60.884,60.6788,60.6788,47069.0
2021-07-20 14:35:00,70.97,70.98,70.83,70.86,40017.0,60.6874,60.6959,60.5676,60.5933,40017.0
2021-07-20 14:40:00,70.84,70.99,70.83,70.84,31813.0,60.5762,60.7045,60.5676,60.5762,31813.0
2021-07-20 14:45:00,70.84,70.88,70.74,70.81,52692.0,60.5762,60.6104,60.4907,60.5505,52692.0
2021-07-20 14:50:00,70.8,71.04,70.7,70.94,77933.0,60.542,60.7472,60.4565,60.6617,77933.0
2021-07-20 14:55:00,70.94,70.96,70.74,70.83,69385.0,60.6617,60.6788,60.4907,60.5676,69385.0
2021-07-20 15:00:00,70.84,70.85,70.74,70.8,29607.0,60.5762,60.5847,60.4907,60.542,29607.0
2021-07-20 15:05:00,70.8,70.99,70.74,70.94,48840.0,60.542,60.7045,60.4907,60.6617,48840.0
2021-07-20 15:10:00,70.97,71.09,70.96,71.03,33675.0,60.6874,60.79,60.6788,60.7387,33675.0
2021-07-20 15:15:00,71.01,71.1,70.91,70.95,35286.0,60.7216,60.7985,60.6361,60.6703,35286.0
2021-07-20 15:20:00,70.93,71.16,70.93,71.11,25341.0,60.6532,60.8498,60.6532,60.8071,25341.0
2021-07-20 15:25:00,71.12,71.21,71.06,71.21,48724.0,60.8156,60.8926,60.7643,60.8926,48724.0
2021-07-20 15:30:00,71.22,71.3,71.12,71.15,50284.0,60.9011,60.9695,60.8156,60.8413,50284.0
2021-07-20 15:35:00,71.15,71.31,71.14,71.29,75709.0,60.8413,60.9781,60.8327,60.961,75709.0
2021-07-20 15:40:00,71.29,71.38,71.22,71.25,100026.0,60.961,61.038,60.9011,60.9268,100026.0
2021-07-20 15:45:00,71.24,71.44,71.22,71.44,95648.0,60.9182,61.0893,60.9011,61.0893,95648.0
2021-07-20 15:50:00,71.48,71.49,71.24,71.31,120759.0,61.1235,61.132,60.9182,60.9781,120759.0
2021-07-20 15:55:00,71.31,71.31,71.03,71.13,245792.0,60.9781,60.9781,60.7387,60.8242,245792.0
2021-07-21 09:30:00,72.5,73.25,72.38,73.11,127306.0,61.9957,62.637,61.8931,62.5173,127306.0
2021-07-21 09:35:00,73.21,73.47,72.75,72.77,76804.0,62.6028,62.8251,62.2095,62.2266,76804.0
2021-07-21 09:40:00,72.75,73.35,72.6,73.17,40608.0,62.2095,62.7225,62.0812,62.5686,40608.0
2021-07-21 09:45:00,73.2,73.66,73.17,73.61,23298.0,62.5943,62.9876,62.5686,62.9449,23298.0
2021-07-21 09:50:00,73.66,73.96,73.59,73.83,91797.0,62.9876,63.2441,62.9278,63.133,91797.0
2021-07-21 09:55:00,73.83,74.05,73.76,73.82,38158.0,63.133,63.3211,63.0731,63.1244,38158.0
2021-07-21 10:00:00,73.86,74.11,73.8,74.02,29007.0,63.1586,63.3724,63.1073,63.2955,29007.0
2021-07-21 10:05:00,74.01,74.16,73.89,74.03,53631.0,63.2869,63.4152,63.1843,63.304,53631.0
2021-07-21 10:10:00,74.08,74.17,73.8,74.17,56434.0,63.3468,63.4237,63.1073,63.4237,56434.0
2021-07-21 10:15:00,74.15,74.2,73.76,73.81,32793.0,63.4066,63.4494,63.0731,63.1159,32793.0
2021-07-21 10:20:00,73.8,73.98,73.76,73.86,20718.0,63.1073,63.2613,63.0731,63.1586,20718.0
2021-07-21 10:25:00,73.88,73.98,73.39,73.39,18197.0,63.1757,63.2613,62.7567,62.7567,18197.0
2021-07-21 10:30:00,73.4,73.44,73.12,73.26,18896.0,62.7653,62.7995,62.5259,62.6456,18896.0
2021-07-21 10:35:00,73.21,73.68,73.2,73.59,37110.0,62.6028,63.0047,62.5943,62.9278,37110.0
2021-07-21 10:40:00,73.59,73.63,73.41,73.42,25262.0,62.9278,62.962,62.7738,62.7824,25262.0
2021-07-21 10:45:00,73.45,73.54,73.13,73.21,31843.0,62.808,62.885,62.5344,62.6028,31843.0
2021-07-21 10:50:00,73.29,73.43,73.13,73.2,16709.0,62.6712,62.7909,62.5344,62.5943,16709.0
2021-07-21 10:55:00,73.2,73.44,73.2,73.3,23144.0,62.5943,62.7995,62.5943,62.6798,23144.0
2021-07-21 11:00:00,73.3,73.42,73.19,73.33,36733.0,62.6798,62.7824,62.5857,62.7054,36733.0
2021-07-21 11:05:00,73.34,73.5,73.27,73.27,18343.0,62.714,62.8508,62.6541,62.6541,18343.0
2021-07-21 11:10:00,73.28,73.36,73.22,73.34,14562.0,62.6627,62.7311,62.6114,62.714,14562.0
2021-07-21 11:15:00,73.38,73.46,73.28,73.34,12570.0,62.7482,62.8166,62.6627,62.714,12570.0
2021-07-21 11:20:00,73.35,73.39,73.17,73.25,29516.0,62.7225,62.7567,62.5686,62.637,29516.0
2021-07-21 11:25:00,73.24,73.35,73.18,73.19,21759.0,62.6285,62.7225,62.5772,62.5857,21759.0
2021-07-21 11:30:00,73.21,73.32,73.19,73.3,16535.0,62.6028,62.6969,62.5857,62.6798,16535.0
2021-07-21 11:35:00,73.31,73.46,73.23,73.39,23485.0,62.6883,62.8166,62.6199,62.7567,23485.0
2021-07-21 11:40:00,73.37,73.55,73.37,73.52,12079.0,62.7396,62.8936,62.7396,62.8679,12079.0
2021-07-21 11:45:00,73.51,73.66,73.49,73.62,18549.0,62.8593,62.9876,62.8422,62.9534,18549.0
2021-07-21 11:50:00,73.64,73.91,73.63,73.8,26353.0,62.9705,63.2014,62.962,63.1073,26353.0
2021-07-21 11:55:00,73.8,73.87,73.65,73.72,16084.0,63.1073,63.1672,62.9791,63.0389,16084.0
2021-07-21 12:00:00,73.73,73.92,73.73,73.74,14538.0,63.0475,63.2099,63.0475,63.056,14538.0
2021-07-21 12:05:00,73.75,73.92,73.74,73.87,11757.0,63.0646,63.2099,63.056,63.1672,11757.0
2021-07-21 12:10:00,73.89,73.92,73.8,73.87,17057.0,63.1843,63.2099,63.1073,63.1672,17057.0
2021-07-21 12:15:00,73.85,74.0,73.8,74.0,24465.0,63.1501,63.2784,63.1073,63.2784,24465.0
2021-07-21 12:20:00,74.0,74.05,73.86,73.93,24374.0,63.2784,63.3211,63.1586,63.2185,24374.0
2021-07-21 12:25:00,73.93,73.94,73.7,73.7,11979.0,63.2185,63.227,63.0218,63.0218,11979.0
2021-07-21 12:30:00,73.69,73.7,73.57,73.57,10507.0,63.0133,63.0218,62.9107,62.9107,10507.0
2021-07-21 12:35:00,73.59,73.65,73.52,73.63,9425.0,62.9278,62.9791,62.8679,62.962,9425.0
2021-07-21 12:40:00,73.64,73.79,73.63,73.75,19834.0,62.9705,63.0988,62.962,63.0646,19834.0
2021-07-21 12:45:00,73.74,73.8,73.72,73.78,14560.0,63.056,63.1073,63.0389,63.0902,14560.0
2021-07-21 12:50:00,73.78,73.83,73.73,73.79,11099.0,63.0902,63.133,63.0475,63.0988,11099.0
2021-07-21 12:55:00,73.8,73.91,73.77,73.91,25689.0,63.1073,63.2014,63.0817,63.2014,25689.0
2021-07-21 13:00:00,73.89,74.18,73.89,74.07,33665.0,63.1843,63.4323,63.1843,63.3382,33665.0
2021-07-21 13:05:00,74.1,74.3,74.08,74.25,32746.0,63.3639,63.5349,63.3468,63.4921,32746.0
2021-07-21 13:10:00,74.24,74.24,74.06,74.19,19669.0,63.4836,63.4836,63.3297,63.4408,19669.0
2021-07-21 13:15:00,74.17,74.25,74.15,74.19,19266.0,63.4237,63.4921,63.4066,63.4408,19266.0
2021-07-21 13:20:00,74.18,74.18,73.94,74.04,18180.0,63.4323,63.4323,63.227,63.3126,18180.0
2021-07-21 13:25:00,74.05,74.19,74.05,74.19,21523.0,63.3211,63.4408,63.3211,63.4408,21523.0
2021-07-21 13:30:00,74.18,74.23,74.1,74.23,11276.0,63.4323,63.475,63.3639,63.475,11276.0
2021-07-21 13:35:00,74.22,74.22,73.94,74.01,11269.0,63.4665,63.4665,63.227,63.2869,11269.0
2021-07-21 13:40:00,74.04,74.07,73.97,74.07,9538.0,63.3126,63.3382,63.2527,63.3382,9538.0
2021-07-21 13:45:00,74.07,74.13,73.97,73.97,18252.0,63.3382,63.3895,63.2527,63.2527,18252.0
2021-07-21 13:50:00,73.96,74.03,73.94,74.0,33715.0,63.2441,63.304,63.227,63.2784,33715.0
2021-07-21 13:55:00,74.01,74.06,73.94,74.0,18110.0,63.2869,63.3297,63.227,63.2784,18110.0
2021-07-21 14:00:00,74.02,74.07,74.0,74.02,12063.0,63.2955,63.3382,63.2784,63.2955,12063.0
2021-07-21 14:05:00,74.03,74.1,73.94,73.96,47385.0,63.304,63.3639,63.227,63.2441,47385.0
2021-07-21 14:10:00,73.94,73.94,73.71,73.72,13827.0,63.227,63.227,63.0304,63.0389,13827.0
2021-07-21 14:15:00,73.69,73.84,73.69,73.73,13403.0,63.0133,63.1415,63.0133,63.0475,13403.0
2021-07-21 14:20:00,73.72,73.77,73.64,73.75,8906.0,63.0389,63.0817,62.9705,63.0646,8906.0
2021-07-21 14:25:00,73.75,73.89,73.73,73.86,13997.0,63.0646,63.1843,63.0475,63.1586,13997.0
2021-07-21 14:30:00,73.86,73.92,73.8,73.83,14762.0,63.1586,63.2099,63.1073,63.133,14762.0
2021-07-21 14:35:00,73.85,73.94,73.84,73.94,12228.0,63.1501,63.227,63.1415,63.227,12228.0
2021-07-21 14:40:00,73.92,73.96,73.87,73.89,18562.0,63.2099,63.2441,63.1672,63.1843,18562.0
2021-07-21 14:45:00,73.89,73.95,73.77,73.79,18356.0,63.1843,63.2356,63.0817,63.0988,18356.0
2021-07-21 14:50:00,73.8,73.83,73.73,73.75,11355.0,63.1073,63.133,63.0475,63.0646,11355.0
2021-07-21 14:55:00,73.75,73.75,73.69,73.7,17664.0,63.0646,63.0646,63.0133,63.0218,17664.0
2021-07-21 15:00:00,73.67,73.72,73.63,73.64,12310.0,62.9962,63.0389,62.962,62.9705,12310.0
2021-07-21 15:05:00,73.66,73.81,73.64,73.8,21628.0,62.9876,63.1159,62.9705,63.1073,21628.0
2021-07-21 15:10:00,73.81,73.84,73.68,73.74,18877.0,63.1159,63.1415,63.0047,63.056,18877.0
2021-07-21 15:15:00,73.74,73.8,73.73,73.77,11945.0,63.056,63.1073,63.0475,63.0817,11945.0
2021-07-21 15:20:00,73.78,73.79,73.72,73.78,11126.0,63.0902,63.0988,63.0389,63.0902,11126.0
2021-07-21 15:25:00,73.79,73.8,73.65,73.77,27733.0,63.0988,63.1073,62.9791,63.0817,27733.0
2021-07-21 15:30:00,73.77,73.79,73.61,73.72,47862.0,63.0817,63.0988,62.9449,63.0389,47862.0
2021-07-21 15:35:00,73.72,73.81,73.71,73.78,45507.0,63.0389,63.1159,63.0304,63.0902,45507.0
2021-07-21 15:40:00,73.78,73.82,73.72,73.79,38091.0,63.0902,63.1244,63.0389,63.0988,38091.0
2021-07-21 15:45:00,73.78,73.82,73.74,73.81,75972.0,63.0902,63.1244,63.056,63.1159,75972.0
2021-07-21 15:50:00,73.81,73.82,73.65,73.66,126749.0,63.1159,63.1244,62.9791,62.9876,126749.0
2021-07-21 15:55:00,73.64,73.77,73.5,73.77,241539.0,62.9705,63.0817,62.8508,63.0817,241539.0
2021-07-22 09:30:00,73.28,73.45,71.88,71.88,89087.0,62.6627,62.808,61.4655,61.4655,89087.0
2021-07-22 09:35:00,71.85,72.14,71.38,72.14,70464.0,61.4399,61.6878,61.038,61.6878,70464.0
2021-07-22 09:40:00,72.3,72.98,72.2,72.77,23817.0,61.8247,62.4061,61.7391,62.2266,23817.0
2021-07-22 09:45:00,72.9,73.18,72.55,72.55,52789.0,62.3377,62.5772,62.0384,62.0384,52789.0
2021-07-22 09:50:00,72.62,72.84,72.16,72.43,10294.0,62.0983,62.2864,61.7049,61.9358,10294.0
2021-07-22 09:55:00,72.42,72.45,72.18,72.45,8750.0,61.9273,61.9529,61.722,61.9529,8750.0
2021-07-22 10:00:00,72.46,72.54,72.0,72.04,18199.0,61.9615,62.0299,61.5681,61.6023,18199.0
2021-07-22 10:05:00,72.09,72.44,72.04,72.42,19981.0,61.6451,61.9444,61.6023,61.9273,19981.0
2021-07-22 10:10:00,72.43,72.9,72.42,72.7,25420.0,61.9358,62.3377,61.9273,62.1667,25420.0
2021-07-22 10:15:00,72.66,72.78,72.57,72.76,18861.0,62.1325,62.2351,62.0555,62.218,18861.0
2021-07-22 10:20:00,72.74,72.75,72.39,72.42,17604.0,62.2009,62.2095,61.9016,61.9273,17604.0
2021-07-22 10:25:00,72.44,72.61,72.33,72.4,11309.0,61.9444,62.0897,61.8503,61.9102,11309.0
2021-07-22 10:30:00,72.4,72.53,72.27,72.27,13592.0,61.9102,62.0213,61.799,61.799,13592.0
2021-07-22 10:35:00,72.29,72.37,72.13,72.15,12672.0,61.8161,61.8845,61.6793,61.6964,12672.0
2021-07-22 10:40:00,72.22,72.32,72.13,72.2,53259.0,61.7563,61.8418,61.6793,61.7391,53259.0
2021-07-22 10:45:00,72.17,72.18,71.9,71.95,43747.0,61.7135,61.722,61.4826,61.5254,43747.0
2021-07-22 10:50:00,71.97,72.01,71.87,71.94,27676.0,61.5425,61.5767,61.457,61.5168,27676.0
2021-07-22 10:55:00,71.91,71.92,71.69,71.79,46300.0,61.4912,61.4997,61.303,61.3886,46300.0
2021-07-22 11:00:00,71.78,71.86,71.72,71.79,50879.0,61.38,61.4484,61.3287,61.3886,50879.0
2021-07-22 11:05:00,71.75,71.94,71.71,71.92,26900.0,61.3543,61.5168,61.3201,61.4997,26900.0
2021-07-22 11:10:00,71.95,71.97,71.8,71.87,40682.0,61.5254,61.5425,61.3971,61.457,40682.0
2021-07-22 11:15:00,71.85,71.89,71.75,71.84,11973.0,61.4399,61.4741,61.3543,61.4313,11973.0
2021-07-22 11:20:00,71.88,71.91,71.8,71.87,22782.0,61.4655,61.4912,61.3971,61.457,22782.0
2021-07-22 11:25:00,71.84,71.94,71.61,71.94,26270.0,61.4313,61.5168,61.2346,61.5168,26270.0
2021-07-22 11:30:00,71.93,72.16,71.89,72.06,13047.0,61.5083,61.7049,61.4741,61.6194,13047.0
2021-07-22 11:35:00,72.07,72.21,72.07,72.16,8460.0,61.628,61.7477,61.628,61.7049,8460.0
2021-07-22 11:40:00,72.16,72.3,72.05,72.06,30167.0,61.7049,61.8247,61.6109,61.6194,30167.0
2021-07-22 11:45:00,72.07,72.16,72.06,72.1,12882.0,61.628,61.7049,61.6194,61.6536,12882.0
2021-07-22 11:50:00,72.06,72.15,71.98,72.12,8819.0,61.6194,61.6964,61.551,61.6707,8819.0
2021-07-22 11:55:00,72.12,72.16,72.06,72.15,13040.0,61.6707,61.7049,61.6194,61.6964,13040.0
2021-07-22 12:00:00,72.17,72.29,72.15,72.22,20481.0,61.7135,61.8161,61.6964,61.7563,20481.0
2021-07-22 12:05:00,72.24,72.36,72.17,72.34,22617.0,61.7734,61.876,61.7135,61.8589,22617.0
2021-07-22 12:10:00,72.33,72.37,72.13,72.13,14347.0,61.8503,61.8845,61.6793,61.6793,14347.0
2021-07-22 12:15:00,72.12,72.24,72.12,72.2,8743.0,61.6707,61.7734,61.6707,61.7391,8743.0
2021-07-22 12:20:00,72.19,72.28,72.16,72.22,13420.0,61.7306,61.8076,61.7049,61.7563,13420.0
2021-07-22 12:25:00,72.21,72.44,72.21,72.44,15926.0,61.7477,61.9444,61.7477,61.9444,15926.0
2021-07-22 12:30:00,72.42,72.6,72.42,72.58,17008.0,61.9273,62.0812,61.9273,62.0641,17008.0
2021-07-22 12:35:00,72.58,72.69,72.58,72.69,14013.0,62.0641,62.1582,62.0641,62.1582,14013.0
2021-07-22 12:40:00,72.67,72.81,72.65,72.79,38830.0,62.1411,62.2608,62.124,62.2437,38830.0
2021-07-22 12:45:00,72.81,72.82,72.69,72.74,13394.0,62.2608,62.2693,62.1582,62.2009,13394.0
2021-07-22 12:50:00,72.73,72.8,72.67,72.78,14981.0,62.1924,62.2522,62.1411,62.2351,14981.0
2021-07-22 12:55:00,72.79,72.87,72.72,72.83,18902.0,62.2437,62.3121,62.1838,62.2779,18902.0
2021-07-22 13:00:00,72.85,72.88,72.8,72.8,9992.0,62.295,62.3206,62.2522,62.2522,9992.0
2021-07-22 13:05:00,72.78,72.83,72.73,72.83,13962.0,62.2351,62.2779,62.1924,62.2779,13962.0
2021-07-22 13:10:00,72.83,72.95,72.82,72.9,27765.0,62.2779,62.3805,62.2693,62.3377,27765.0
2021-07-22 13:15:00,72.9,72.92,72.74,72.75,12250.0,62.3377,62.3548,62.2009,62.2095,12250.0
2021-07-22 13:20:00,72.69,72.79,72.63,72.77,15619.0,62.1582,62.2437,62.1068,62.2266,15619.0
2021-07-22 13:25:00,72.78,72.88,72.66,72.78,18672.0,62.2351,62.3206,62.1325,62.2351,18672.0
2021-07-22 13:30:00,72.82,72.83,72.75,72.81,12821.0,62.2693,62.2779,62.2095,62.2608,12821.0
2021-07-22 13:35:00,72.81,72.84,72.71,72.75,8622.0,62.2608,62.2864,62.1753,62.2095,8622.0
2021-07-22 13:40:00,72.76,72.84,72.73,72.79,29040.0,62.218,62.2864,62.1924,62.2437,29040.0
2021-07-22 13:45:00,72.76,72.8,72.7,72.75,16669.0,62.218,62.2522,62.1667,62.2095,16669.0
2021-07-22 13:50:00,72.75,72.85,72.74,72.84,16935.0,62.2095,62.295,62.2009,62.2864,16935.0
2021-07-22 13:55:00,72.83,72.92,72.79,72.91,11261.0,62.2779,62.3548,62.2437,62.3463,11261.0
2021-07-22 14:00:00,72.89,72.93,72.81,72.82,8139.0,62.3292,62.3634,62.2608,62.2693,8139.0
2021-07-22 14:05:00,72.83,72.94,72.83,72.9,18405.0,62.2779,62.3719,62.2779,62.3377,18405.0
2021-07-22 14:10:00,72.9,72.99,72.88,72.99,12510.0,62.3377,62.4147,62.3206,62.4147,12510.0
2021-07-22 14:15:00,72.99,73.1,72.99,73.04,19668.0,62.4147,62.5088,62.4147,62.4574,19668.0
2021-07-22 14:20:00,73.03,73.04,72.97,73.04,25034.0,62.4489,62.4574,62.3976,62.4574,25034.0
2021-07-22 14:25:00,73.03,73.03,72.88,72.89,22557.0,62.4489,62.4489,62.3206,62.3292,22557.0
2021-07-22 14:30:00,72.88,72.9,72.8,72.8,8458.0,62.3206,62.3377,62.2522,62.2522,8458.0
2021-07-22 14:35:00,72.78,72.85,72.77,72.82,10720.0,62.2351,62.295,62.2266,62.2693,10720.0
2021-07-22 14:40:00,72.82,72.82,72.67,72.7,16362.0,62.2693,62.2693,62.1411,62.1667,16362.0
2021-07-22 14:45:00,72.72,72.75,72.68,72.74,12550.0,62.1838,62.2095,62.1496,62.2009,12550.0
2021-07-22 14:50:00,72.76,72.76,72.67,72.72,10801.0,62.218,62.218,62.1411,62.1838,10801.0
2021-07-22 14:55:00,72.74,72.77,72.7,72.76,15991.0,62.2009,62.2266,62.1667,62.218,15991.0
2021-07-22 15:00:00,72.76,72.83,72.71,72.82,8452.0,62.218,62.2779,62.1753,62.2693,8452.0
2021-07-22 15:05:00,72.81,72.83,72.71,72.76,16129.0,62.2608,62.2779,62.1753,62.218,16129.0
2021-07-22 15:10:00,72.76,72.76,72.68,72.69,8414.0,62.218,62.218,62.1496,62.1582,8414.0
2021-07-22 15:15:00,72.68,72.8,72.62,72.8,17095.0,62.1496,62.2522,62.0983,62.2522,17095.0
2021-07-22 15:20:00,72.79,72.81,72.68,72.68,15293.0,62.2437,62.2608,62.1496,62.1496,15293.0
2021-07-22 15:25:00,72.7,72.76,72.68,72.75,13048.0,62.1667,62.218,62.1496,62.2095,13048.0
2021-07-22 15:30:00,72.76,72.78,72.47,72.5,25606.0,62.218,62.2351,61.97,61.9957,25606.0
2021-07-22 15:35:00,72.5,72.51,72.39,72.42,24243.0,61.9957,62.0042,61.9016,61.9273,24243.0
2021-07-22 15:40:00,72.41,72.43,72.31,72.41,27351.0,61.9187,61.9358,61.8332,61.9187,27351.0
2021-07-22 15:45:00,72.41,72.47,72.34,72.36,29746.0,61.9187,61.97,61.8589,61.876,29746.0
2021-07-22 15:50:00,72.35,72.37,72.22,72.25,53087.0,61.8674,61.8845,61.7563,61.7819,53087.0
2021-07-22 15:55:00,72.25,72.38,72.19,72.32,117338.0,61.7819,61.8931,61.7306,61.8418,117338.0
2021-07-23 09:30:00,72.29,72.33,71.83,72.13,72388.0,61.8161,61.8503,61.4228,61.6793,72388.0
2021-07-23 09:35:00,72.11,72.4,71.75,71.96,47447.0,61.6622,61.9102,61.3543,61.5339,47447.0
2021-07-23 09:40:00,71.92,72.28,71.78,72.28,20754.0,61.4997,61.8076,61.38,61.8076,20754.0
2021-07-23 09:45:00,72.22,72.23,71.82,71.83,21026.0,61.7563,61.7648,61.4142,61.4228,21026.0
2021-07-23 09:50:00,71.78,71.83,71.47,71.55,53388.0,61.38,61.4228,61.1149,61.1833,53388.0
2021-07-23 09:55:00,71.61,71.72,71.41,71.59,21936.0,61.2346,61.3287,61.0636,61.2175,21936.0
2021-07-23 10:00:00,71.55,71.87,71.54,71.74,14766.0,61.1833,61.457,61.1748,61.3458,14766.0
2021-07-23 10:05:00,71.69,71.88,71.6,71.8,12232.0,61.303,61.4655,61.2261,61.3971,12232.0
2021-07-23 10:10:00,71.86,72.0,71.75,71.76,15192.0,61.4484,61.5681,61.3543,61.3629,15192.0
2021-07-23 10:15:00,71.78,71.84,71.64,71.72,20031.0,61.38,61.4313,61.2603,61.3287,20031.0
2021-07-23 10:20:00,71.69,71.92,71.61,71.87,20840.0,61.303,61.4997,61.2346,61.457,20840.0
2021-07-23 10:25:00,71.86,72.15,71.82,72.11,14098.0,61.4484,61.6964,61.4142,61.6622,14098.0
2021-07-23 10:30:00,72.15,72.18,71.98,72.13,19503.0,61.6964,61.722,61.551,61.6793,19503.0
2021-07-23 10:35:00,72.15,72.33,72.09,72.2,32860.0,61.6964,61.8503,61.6451,61.7391,32860.0
2021-07-23 10:40:00,72.2,72.45,72.2,72.31,16953.0,61.7391,61.9529,61.7391,61.8332,16953.0
2021-07-23 10:45:00,72.34,72.41,72.14,72.2,18184.0,61.8589,61.9187,61.6878,61.7391,18184.0
2021-07-23 10:50:00,72.2,72.35,71.99,72.06,15100.0,61.7391,61.8674,61.5596,61.6194,15100.0
2021-07-23 10:55:00,72.04,72.24,72.04,72.2,7881.0,61.6023,61.7734,61.6023,61.7391,7881.0
2021-07-23 11:00:00,72.19,72.24,72.06,72.11,8029.0,61.7306,61.7734,61.6194,61.6622,8029.0
2021-07-23 11:05:00,72.11,72.28,72.11,72.23,9544.0,61.6622,61.8076,61.6622,61.7648,9544.0
2021-07-23 11:10:00,72.17,72.17,71.92,71.95,9976.0,61.7135,61.7135,61.4997,61.5254,9976.0
2021-07-23 11:15:00,71.92,72.01,71.89,71.9,6100.0,61.4997,61.5767,61.4741,61.4826,6100.0
2021-07-23 11:20:00,71.91,71.95,71.86,71.86,8205.0,61.4912,61.5254,61.4484,61.4484,8205.0
2021-07-23 11:25:00,71.87,72.03,71.87,72.02,6386.0,61.457,61.5938,61.457,61.5852,6386.0
2021-07-23 11:30:00,72.07,72.13,72.0,72.02,9333.0,61.628,61.6793,61.5681,61.5852,9333.0
2021-07-23 11:35:00,72.03,72.18,72.02,72.18,4442.0,61.5938,61.722,61.5852,61.722,4442.0
2021-07-23 11:40:00,72.19,72.23,72.02,72.06,10164.0,61.7306,61.7648,61.5852,61.6194,10164.0
2021-07-23 11:45:00,72.03,72.03,71.8,71.85,11772.0,61.5938,61.5938,61.3971,61.4399,11772.0
2021-07-23 11:50:00,71.88,71.9,71.83,71.87,8946.0,61.4655,61.4826,61.4228,61.457,8946.0
2021-07-23 11:55:00,71.87,71.96,71.86,71.86,17415.0,61.457,61.5339,61.4484,61.4484,17415.0
2021-07-23 12:00:00,71.87,71.99,71.87,71.89,7131.0,61.457,61.5596,61.457,61.4741,7131.0
2021-07-23 12:05:00,71.91,72.04,71.89,72.01,13907.0,61.4912,61.6023,61.4741,61.5767,13907.0
2021-07-23 12:10:00,72.01,72.11,71.98,72.06,9263.0,61.5767,61.6622,61.551,61.6194,9263.0
2021-07-23 12:15:00,72.05,72.09,71.88,71.92,9185.0,61.6109,61.6451,61.4655,61.4997,9185.0
2021-07-23 12:20:00,71.92,71.96,71.86,71.87,19597.0,61.4997,61.5339,61.4484,61.457,19597.0
2021-07-23 12:25:00,71.92,71.94,71.84,71.88,6249.0,61.4997,61.5168,61.4313,61.4655,6249.0
2021-07-23 12:30:00,71.89,71.91,71.75,71.8,10531.0,61.4741,61.4912,61.3543,61.3971,10531.0
2021-07-23 12:35:00,71.8,71.87,71.79,71.85,10752.0,61.3971,61.457,61.3886,61.4399,10752.0
2021-07-23 12:40:00,71.86,71.9,71.82,71.87,8032.0,61.4484,61.4826,61.4142,61.457,8032.0
2021-07-23 12:45:00,71.88,71.92,71.8,71.84,17627.0,61.4655,61.4997,61.3971,61.4313,17627.0
2021-07-23 12:50:00,71.83,71.86,71.79,71.8,10098.0,61.4228,61.4484,61.3886,61.3971,10098.0
2021-07-23 12:55:00,71.81,71.89,71.75,71.86,9181.0,61.4057,61.4741,61.3543,61.4484,9181.0
2021-07-23 13:00:00,71.86,71.94,71.75,71.92,22400.0,61.4484,61.5168,61.3543,61.4997,22400.0
2021-07-23 13:05:00,71.97,72.13,71.97,72.08,22201.0,61.5425,61.6793,61.5425,61.6365,22201.0
2021-07-23 13:10:00,72.09,72.09,72.0,72.0,12357.0,61.6451,61.6451,61.5681,61.5681,12357.0
2021-07-23 13:15:00,71.99,72.01,71.89,71.96,12737.0,61.5596,61.5767,61.4741,61.5339,12737.0
2021-07-23 13:20:00,71.95,71.98,71.89,71.96,7871.0,61.5254,61.551,61.4741,61.5339,7871.0
2021-07-23 13:25:00,71.96,71.98,71.88,71.88,6078.0,61.5339,61.551,61.4655,61.4655,6078.0
2021-07-23 13:30:00,71.9,71.95,71.84,71.95,9405.0,61.4826,61.5254,61.4313,61.5254,9405.0
2021-07-23 13:35:00,71.95,72.04,71.93,72.04,14265.0,61.5254,61.6023,61.5083,61.6023,14265.0
2021-07-23 13:40:00,72.05,72.09,71.98,72.09,13485.0,61.6109,61.6451,61.551,61.6451,13485.0
2021-07-23 13:45:00,72.09,72.25,72.03,72.23,13146.0,61.6451,61.7819,61.5938,61.7648,13146.0
2021-07-23 13:50:00,72.24,72.24,72.17,72.2,10507.0,61.7734,61.7734,61.7135,61.7391,10507.0
2021-07-23 13:55:00,72.2,72.26,72.17,72.2,10156.0,61.7391,61.7905,61.7135,61.7391,10156.0
2021-07-23 14:00:00,72.16,72.17,71.97,71.98,10128.0,61.7049,61.7135,61.5425,61.551,10128.0
2021-07-23 14:05:00,71.97,72.08,71.9,72.08,12136.0,61.5425,61.6365,61.4826,61.6365,12136.0
2021-07-23 14:10:00,72.06,72.23,72.06,72.18,11540.0,61.6194,61.7648,61.6194,61.722,11540.0
2021-07-23 14:15:00,72.2,72.22,72.1,72.13,8010.0,61.7391,61.7563,61.6536,61.6793,8010.0
2021-07-23 14:20:00,72.13,72.2,72.11,72.16,5881.0,61.6793,61.7391,61.6622,61.7049,5881.0
2021-07-23 14:25:00,72.15,72.17,72.1,72.14,13922.0,61.6964,61.7135,61.6536,61.6878,13922.0
2021-07-23 14:30:00,72.12,72.24,72.11,72.19,7937.0,61.6707,61.7734,61.6622,61.7306,7937.0
2021-07-23 14:35:00,72.21,72.35,72.18,72.35,22877.0,61.7477,61.8674,61.722,61.8674,22877.0
2021-07-23 14:40:00,72.33,72.38,72.26,72.34,20508.0,61.8503,61.8931,61.7905,61.8589,20508.0
2021-07-23 14:45:00,72.32,72.36,72.29,72.34,6813.0,61.8418,61.876,61.8161,61.8589,6813.0
2021-07-23 14:50:00,72.33,72.42,72.33,72.36,16441.0,61.8503,61.9273,61.8503,61.876,16441.0
2021-07-23 14:55:00,72.33,72.35,72.27,72.33,8440.0,61.8503,61.8674,61.799,61.8503,8440.0
2021-07-23 15:00:00,72.33,72.34,72.21,72.24,8867.0,61.8503,61.8589,61.7477,61.7734,8867.0
2021-07-23 15:05:00,72.25,72.26,72.15,72.2,14941.0,61.7819,61.7905,61.6964,61.7391,14941.0
2021-07-23 15:10:00,72.23,72.27,72.23,72.27,7706.0,61.7648,61.799,61.7648,61.799,7706.0
2021-07-23 15:15:00,72.27,72.39,72.26,72.37,10130.0,61.799,61.9016,61.7905,61.8845,10130.0
2021-07-23 15:20:00,72.38,72.44,72.36,72.36,18215.0,61.8931,61.9444,61.876,61.876,18215.0
2021-07-23 15:25:00,72.36,72.38,72.31,72.36,26453.0,61.876,61.8931,61.8332,61.876,26453.0
2021-07-23 15:30:00,72.38,72.61,72.37,72.56,52379.0,61.8931,62.0897,61.8845,62.047,52379.0
2021-07-23 15:35:00,72.58,72.58,72.49,72.49,24684.0,62.0641,62.0641,61.9871,61.9871,24684.0
2021-07-23 15:40:00,72.49,72.49,72.29,72.29,23871.0,61.9871,61.9871,61.8161,61.8161,23871.0
2021-07-23 15:45:00,72.3,72.32,72.25,72.29,31531.0,61.8247,61.8418,61.7819,61.8161,31531.0
2021-07-23 15:50:00,72.31,72.36,72.17,72.22,46575.0,61.8332,61.876,61.7135,61.7563,46575.0
2021-07-23 15:55:00,72.22,72.22,72.06,72.17,119522.0,61.7563,61.7563,61.6194,61.7135,119522.0
2021-07-26 09:30:00,72.38,73.7,72.27,73.55,58817.0,61.8931,63.0218,61.799,62.8936,58817.0
2021-07-26 09:35:00,73.53,73.88,73.13,73.5,19385.0,62.8764,63.1757,62.5344,62.8508,19385.0
2021-07-26 09:40:00,73.45,73.45,72.91,73.11,9559.0,62.808,62.808,62.3463,62.5173,9559.0
2021-07-26 09:45:00,73.05,73.68,73.02,73.56,14344.0,62.466,63.0047,62.4403,62.9021,14344.0
2021-07-26 09:50:00,73.53,74.03,73.46,73.98,15871.0,62.8764,63.304,62.8166,63.2613,15871.0
2021-07-26 09:55:00,74.06,74.08,73.76,74.01,24723.0,63.3297,63.3468,63.0731,63.2869,24723.0
2021-07-26 10:00:00,73.93,74.09,73.89,74.05,9521.0,63.2185,63.3553,63.1843,63.3211,9521.0
2021-07-26 10:05:00,74.05,74.34,74.04,74.24,23053.0,63.3211,63.5691,63.3126,63.4836,23053.0
2021-07-26 10:10:00,74.22,74.39,74.06,74.19,27912.0,63.4665,63.6118,63.3297,63.4408,27912.0
2021-07-26 10:15:00,74.24,74.32,74.14,74.22,7383.0,63.4836,63.552,63.3981,63.4665,7383.0
2021-07-26 10:20:00,74.26,74.35,74.04,74.21,14878.0,63.5007,63.5776,63.3126,63.4579,14878.0
2021-07-26 10:25:00,74.15,74.27,74.08,74.14,6845.0,63.4066,63.5092,63.3468,63.3981,6845.0
2021-07-26 10:30:00,74.13,74.19,73.75,73.8,14881.0,63.3895,63.4408,63.0646,63.1073,14881.0
2021-07-26 10:35:00,73.82,73.83,73.55,73.58,14606.0,63.1244,63.133,62.8936,62.9192,14606.0
2021-07-26 10:40:00,73.57,73.73,73.4,73.41,16549.0,62.9107,63.0475,62.7653,62.7738,16549.0
2021-07-26 10:45:00,73.42,73.82,73.4,73.76,11042.0,62.7824,63.1244,62.7653,63.0731,11042.0
2021-07-26 10:50:00,73.73,73.75,73.61,73.68,8215.0,63.0475,63.0646,62.9449,63.0047,8215.0
2021-07-26 10:55:00,73.57,73.7,73.49,73.54,12087.0,62.9107,63.0218,62.8422,62.885,12087.0
2021-07-26 11:00:00,73.56,73.59,73.46,73.56,18297.0,62.9021,62.9278,62.8166,62.9021,18297.0
2021-07-26 11:05:00,73.58,73.78,73.56,73.7,10540.0,62.9192,63.0902,62.9021,63.0218,10540.0
2021-07-26 11:10:00,73.71,73.8,73.64,73.71,8485.0,63.0304,63.1073,62.9705,63.0304,8485.0
2021-07-26 11:15:00,73.69,73.95,73.69,73.9,9803.0,63.0133,63.2356,63.0133,63.1928,9803.0
2021-07-26 11:20:00,73.89,74.02,73.87,73.88,54455.0,63.1843,63.2955,63.1672,63.1757,54455.0
2021-07-26 11:25:00,73.92,74.13,73.92,74.07,12622.0,63.2099,63.3895,63.2099,63.3382,12622.0
2021-07-26 11:30:00,74.06,74.11,73.87,73.91,19587.0,63.3297,63.3724,63.1672,63.2014,19587.0
2021-07-26 11:35:00,73.87,74.14,73.84,74.06,9985.0,63.1672,63.3981,63.1415,63.3297,9985.0
2021-07-26 11:40:00,74.06,74.12,74.01,74.01,10118.0,63.3297,63.381,63.2869,63.2869,10118.0
2021-07-26 11:45:00,74.01,74.14,73.99,74.09,6681.0,63.2869,63.3981,63.2698,63.3553,6681.0
2021-07-26 11:50:00,74.11,74.13,73.99,74.07,7405.0,63.3724,63.3895,63.2698,63.3382,7405.0
2021-07-26 11:55:00,74.06,74.1,73.99,74.09,15008.0,63.3297,63.3639,63.2698,63.3553,15008.0
2021-07-26 12:00:00,74.11,74.17,73.89,73.99,21004.0,63.3724,63.4237,63.1843,63.2698,21004.0
2021-07-26 12:05:00,73.92,73.94,73.72,73.79,15461.0,63.2099,63.227,63.0389,63.0988,15461.0
2021-07-26 12:10:00,73.78,73.78,73.67,73.77,9370.0,63.0902,63.0902,62.9962,63.0817,9370.0
2021-07-26 12:15:00,73.76,73.76,73.64,73.76,13898.0,63.0731,63.0731,62.9705,63.0731,13898.0
2021-07-26 12:20:00,73.75,73.84,73.73,73.73,9325.0,63.0646,63.1415,63.0475,63.0475,9325.0
2021-07-26 12:25:00,73.76,73.84,73.75,73.82,11856.0,63.0731,63.1415,63.0646,63.1244,11856.0
2021-07-26 12:30:00,73.86,73.92,73.7,73.83,21390.0,63.1586,63.2099,63.0218,63.133,21390.0
2021-07-26 12:35:00,73.83,73.93,73.8,73.92,7082.0,63.133,63.2185,63.1073,63.2099,7082.0
2021-07-26 12:40:00,73.9,73.93,73.81,73.86,8069.0,63.1928,63.2185,63.1159,63.1586,8069.0
2021-07-26 12:45:00,73.86,74.02,73.86,74.01,4783.0,63.1586,63.2955,63.1586,63.2869,4783.0
2021-07-26 12:50:00,73.99,74.0,73.87,73.87,5864.0,63.2698,63.2784,63.1672,63.1672,5864.0
2021-07-26 12:55:00,73.87,73.91,73.8,73.83,7050.0,63.1672,63.2014,63.1073,63.133,7050.0
2021-07-26 13:00:00,73.82,74.01,73.82,73.98,14296.0,63.1244,63.2869,63.1244,63.2613,14296.0
2021-07-26 13:05:00,74.0,74.0,73.87,73.88,19950.0,63.2784,63.2784,63.1672,63.1757,19950.0
2021-07-26 13:10:00,73.86,73.86,73.74,73.82,4165.0,63.1586,63.1586,63.056,63.1244,4165.0
2021-07-26 13:15:00,73.81,73.87,73.79,73.84,5714.0,63.1159,63.1672,63.0988,63.1415,5714.0
2021-07-26 13:20:00,73.83,73.97,73.83,73.86,14149.0,63.133,63.2527,63.133,63.1586,14149.0
2021-07-26 13:25:00,73.9,73.96,73.87,73.91,7172.0,63.1928,63.2441,63.1672,63.2014,7172.0
2021-07-26 13:30:00,73.93,73.94,73.84,73.87,9320.0,63.2185,63.227,63.1415,63.1672,9320.0
2021-07-26 13:35:00,73.85,73.93,73.85,73.86,15876.0,63.1501,63.2185,63.1501,63.1586,15876.0
2021-07-26 13:40:00,73.83,73.89,73.81,73.82,9256.0,63.133,63.1843,63.1159,63.1244,9256.0
2021-07-26 13:45:00,73.81,73.81,73.71,73.78,10996.0,63.1159,63.1159,63.0304,63.0902,10996.0
2021-07-26 13:50:00,73.78,73.81,73.69,73.81,11601.0,63.0902,63.1159,63.0133,63.1159,11601.0
2021-07-26 13:55:00,73.81,73.9,73.79,73.84,6603.0,63.1159,63.1928,63.0988,63.1415,6603.0
2021-07-26 14:00:00,73.89,73.91,73.82,73.89,7174.0,63.1843,63.2014,63.1244,63.1843,7174.0
2021-07-26 14:05:00,73.86,73.91,73.83,73.91,6831.0,63.1586,63.2014,63.133,63.2014,6831.0
2021-07-26 14:10:00,73.9,73.96,73.86,73.9,9586.0,63.1928,63.2441,63.1586,63.1928,9586.0
2021-07-26 14:15:00,73.9,74.06,73.83,74.06,9384.0,63.1928,63.3297,63.133,63.3297,9384.0
2021-07-26 14:20:00,74.06,74.17,74.04,74.13,24264.0,63.3297,63.4237,63.3126,63.3895,24264.0
2021-07-26 14:25:00,74.14,74.14,73.96,74.04,12130.0,63.3981,63.3981,63.2441,63.3126,12130.0
2021-07-26 14:30:00,74.06,74.08,74.0,74.03,8953.0,63.3297,63.3468,63.2784,63.304,8953.0
2021-07-26 14:35:00,74.04,74.12,74.01,74.05,8080.0,63.3126,63.381,63.2869,63.3211,8080.0
2021-07-26 14:40:00,74.04,74.06,73.99,74.0,9795.0,63.3126,63.3297,63.2698,63.2784,9795.0
2021-07-26 14:45:00,74.01,74.08,74.0,74.03,5904.0,63.2869,63.3468,63.2784,63.304,5904.0
2021-07-26 14:50:00,74.01,74.05,73.97,74.0,8686.0,63.2869,63.3211,63.2527,63.2784,8686.0
2021-07-26 14:55:00,74.0,74.01,73.86,73.91,8293.0,63.2784,63.2869,63.1586,63.2014,8293.0
2021-07-26 15:00:00,73.93,74.01,73.92,74.0,16234.0,63.2185,63.2869,63.2099,63.2784,16234.0
2021-07-26 15:05:00,73.99,74.01,73.94,73.97,9638.0,63.2698,63.2869,63.227,63.2527,9638.0
2021-07-26 15:10:00,73.97,73.98,73.9,73.94,9346.0,63.2527,63.2613,63.1928,63.227,9346.0
2021-07-26 15:15:00,73.93,74.03,73.93,73.99,14284.0,63.2185,63.304,63.2185,63.2698,14284.0
2021-07-26 15:20:00,73.98,74.03,73.95,73.98,8909.0,63.2613,63.304,63.2356,63.2613,8909.0
2021-07-26 15:25:00,73.99,74.0,73.95,73.98,10601.0,63.2698,63.2784,63.2356,63.2613,10601.0
2021-07-26 15:30:00,73.98,74.02,73.92,74.0,13639.0,63.2613,63.2955,63.2099,63.2784,13639.0
2021-07-26 15:35:00,74.01,74.13,73.96,74.13,34608.0,63.2869,63.3895,63.2441,63.3895,34608.0
2021-07-26 15:40:00,74.13,74.22,74.1,74.21,30394.0,63.3895,63.4665,63.3639,63.4579,30394.0
2021-07-26 15:45:00,74.22,74.28,74.18,74.19,37878.0,63.4665,63.5178,63.4323,63.4408,37878.0
2021-07-26 15:50:00,74.2,74.3,74.16,74.23,60469.0,63.4494,63.5349,63.4152,63.475,60469.0
2021-07-26 15:55:00,74.23,74.33,74.12,74.33,113662.0,63.475,63.5605,63.381,63.5605,113662.0
2021-07-27 09:30:00,73.53,73.58,72.8,73.58,85680.0,62.8764,62.9192,62.2522,62.9192,85680.0
2021-07-27 09:35:00,73.63,73.69,73.04,73.14,15670.0,62.962,63.0133,62.4574,62.543,15670.0
2021-07-27 09:40:00,73.14,73.5,73.06,73.36,13507.0,62.543,62.8508,62.4745,62.7311,13507.0
2021-07-27 09:45:00,73.34,73.72,73.28,73.63,9879.0,62.714,63.0389,62.6627,62.962,9879.0
2021-07-27 09:50:00,73.57,73.68,73.31,73.55,7502.0,62.9107,63.0047,62.6883,62.8936,7502.0
2021-07-27 09:55:00,73.49,73.49,73.01,73.18,6936.0,62.8422,62.8422,62.4318,62.5772,6936.0
2021-07-27 10:00:00,73.19,73.45,73.14,73.35,9699.0,62.5857,62.808,62.543,62.7225,9699.0
2021-07-27 10:05:00,73.35,73.78,73.35,73.75,10723.0,62.7225,63.0902,62.7225,63.0646,10723.0
2021-07-27 10:10:00,73.67,73.72,73.38,73.46,11201.0,62.9962,63.0389,62.7482,62.8166,11201.0
2021-07-27 10:15:00,73.41,73.72,73.31,73.72,35815.0,62.7738,63.0389,62.6883,63.0389,35815.0
2021-07-27 10:20:00,73.78,74.0,73.78,74.0,9574.0,63.0902,63.2784,63.0902,63.2784,9574.0
2021-07-27 10:25:00,73.96,74.24,73.88,74.18,16632.0,63.2441,63.4836,63.1757,63.4323,16632.0
2021-07-27 10:30:00,74.18,74.27,74.15,74.2,13522.0,63.4323,63.5092,63.4066,63.4494,13522.0
2021-07-27 10:35:00,74.2,74.45,74.18,74.35,28047.0,63.4494,63.6632,63.4323,63.5776,28047.0
2021-07-27 10:40:00,74.31,74.39,74.12,74.13,15288.0,63.5434,63.6118,63.381,63.3895,15288.0
2021-07-27 10:45:00,74.08,74.24,73.97,74.11,6417.0,63.3468,63.4836,63.2527,63.3724,6417.0
2021-07-27 10:50:00,74.1,74.21,73.97,74.14,11198.0,63.3639,63.4579,63.2527,63.3981,11198.0
2021-07-27 10:55:00,74.17,74.55,74.17,74.47,12825.0,63.4237,63.7487,63.4237,63.6803,12825.0
2021-07-27 11:00:00,74.49,74.6,74.45,74.53,10538.0,63.6974,63.7914,63.6632,63.7316,10538.0
2021-07-27 11:05:00,74.56,74.63,74.52,74.58,7571.0,63.7572,63.8171,63.723,63.7743,7571.0
2021-07-27 11:10:00,74.57,74.68,74.55,74.62,7180.0,63.7658,63.8598,63.7487,63.8085,7180.0
2021-07-27 11:15:00,74.6,74.63,74.43,74.43,10842.0,63.7914,63.8171,63.6461,63.6461,10842.0
2021-07-27 11:20:00,74.43,74.44,74.23,74.23,8073.0,63.6461,63.6546,63.475,63.475,8073.0
2021-07-27 11:25:00,74.27,74.35,74.18,74.35,8155.0,63.5092,63.5776,63.4323,63.5776,8155.0
2021-07-27 11:30:00,74.33,74.34,74.09,74.3,7973.0,63.5605,63.5691,63.3553,63.5349,7973.0
2021-07-27 11:35:00,74.29,74.33,74.08,74.19,7832.0,63.5263,63.5605,63.3468,63.4408,7832.0
2021-07-27 11:40:00,74.12,74.37,74.12,74.25,7108.0,63.381,63.5947,63.381,63.4921,7108.0
2021-07-27 11:45:00,74.28,74.3,74.16,74.27,9350.0,63.5178,63.5349,63.4152,63.5092,9350.0
2021-07-27 11:50:00,74.24,74.33,74.18,74.25,12695.0,63.4836,63.5605,63.4323,63.4921,12695.0
2021-07-27 11:55:00,74.24,74.35,74.22,74.31,5772.0,63.4836,63.5776,63.4665,63.5434,5772.0
2021-07-27 12:00:00,74.27,74.27,74.05,74.09,11404.0,63.5092,63.5092,63.3211,63.3553,11404.0
2021-07-27 12:05:00,74.07,74.13,74.01,74.04,15218.0,63.3382,63.3895,63.2869,63.3126,15218.0
2021-07-27 12:10:00,74.01,74.01,73.88,73.9,5819.0,63.2869,63.2869,63.1757,63.1928,5819.0
2021-07-27 12:15:00,73.9,73.93,73.76,73.79,7805.0,63.1928,63.2185,63.0731,63.0988,7805.0
2021-07-27 12:20:00,73.82,73.83,73.76,73.77,6745.0,63.1244,63.133,63.0731,63.0817,6745.0
2021-07-27 12:25:00,73.8,73.82,73.71,73.76,9741.0,63.1073,63.1244,63.0304,63.0731,9741.0
2021-07-27 12:30:00,73.73,73.77,73.68,73.73,10749.0,63.0475,63.0817,63.0047,63.0475,10749.0
2021-07-27 12:35:00,73.74,73.81,73.68,73.75,10463.0,63.056,63.1159,63.0047,63.0646,10463.0
2021-07-27 12:40:00,73.71,73.75,73.65,73.75,6162.0,63.0304,63.0646,62.9791,63.0646,6162.0
2021-07-27 12:45:00,73.72,73.83,73.71,73.77,5259.0,63.0389,63.133,63.0304,63.0817,5259.0
2021-07-27 12:50:00,73.78,73.83,73.72,73.78,5231.0,63.0902,63.133,63.0389,63.0902,5231.0
2021-07-27 12:55:00,73.77,74.0,73.76,73.97,14568.0,63.0817,63.2784,63.0731,63.2527,14568.0
2021-07-27 13:00:00,73.99,74.04,73.96,73.99,14120.0,63.2698,63.3126,63.2441,63.2698,14120.0
2021-07-27 13:05:00,74.0,74.21,73.93,74.19,16669.0,63.2784,63.4579,63.2185,63.4408,16669.0
2021-07-27 13:10:00,74.2,74.2,74.08,74.14,7509.0,63.4494,63.4494,63.3468,63.3981,7509.0
2021-07-27 13:15:00,74.15,74.18,74.06,74.13,5887.0,63.4066,63.4323,63.3297,63.3895,5887.0
2021-07-27 13:20:00,74.12,74.17,74.04,74.05,15785.0,63.381,63.4237,63.3126,63.3211,15785.0
2021-07-27 13:25:00,74.05,74.07,73.98,74.07,7256.0,63.3211,63.3382,63.2613,63.3382,7256.0
2021-07-27 13:30:00,74.07,74.14,73.99,74.14,8318.0,63.3382,63.3981,63.2698,63.3981,8318.0
2021-07-27 13:35:00,74.14,74.25,74.12,74.23,14708.0,63.3981,63.4921,63.381,63.475,14708.0
2021-07-27 13:40:00,74.22,74.35,74.2,74.35,12949.0,63.4665,63.5776,63.4494,63.5776,12949.0
2021-07-27 13:45:00,74.33,74.33,74.24,74.27,7253.0,63.5605,63.5605,63.4836,63.5092,7253.0
2021-07-27 13:50:00,74.26,74.27,74.19,74.21,9812.0,63.5007,63.5092,63.4408,63.4579,9812.0
2021-07-27 13:55:00,74.23,74.24,74.17,74.19,6414.0,63.475,63.4836,63.4237,63.4408,6414.0
2021-07-27 14:00:00,74.18,74.23,74.13,74.21,6327.0,63.4323,63.475,63.3895,63.4579,6327.0
2021-07-27 14:05:00,74.2,74.24,74.13,74.24,10811.0,63.4494,63.4836,63.3895,63.4836,10811.0
2021-07-27 14:10:00,74.24,74.3,74.2,74.3,8419.0,63.4836,63.5349,63.4494,63.5349,8419.0
2021-07-27 14:15:00,74.3,74.43,74.29,74.42,11607.0,63.5349,63.6461,63.5263,63.6375,11607.0
2021-07-27 14:20:00,74.43,74.43,74.35,74.39,10904.0,63.6461,63.6461,63.5776,63.6118,10904.0
2021-07-27 14:25:00,74.4,74.41,74.3,74.36,10148.0,63.6204,63.6289,63.5349,63.5862,10148.0
2021-07-27 14:30:00,74.35,74.37,74.32,74.32,9232.0,63.5776,63.5947,63.552,63.552,9232.0
2021-07-27 14:35:00,74.32,74.45,74.32,74.4,10678.0,63.552,63.6632,63.552,63.6204,10678.0
2021-07-27 14:40:00,74.42,74.42,74.3,74.35,8085.0,63.6375,63.6375,63.5349,63.5776,8085.0
2021-07-27 14:45:00,74.34,74.46,74.34,74.44,15116.0,63.5691,63.6717,63.5691,63.6546,15116.0
2021-07-27 14:50:00,74.44,74.49,74.29,74.3,12562.0,63.6546,63.6974,63.5263,63.5349,12562.0
2021-07-27 14:55:00,74.32,74.41,74.3,74.34,13478.0,63.552,63.6289,63.5349,63.5691,13478.0
2021-07-27 15:00:00,74.35,74.53,74.35,74.47,13835.0,63.5776,63.7316,63.5776,63.6803,13835.0
2021-07-27 15:05:00,74.46,74.53,74.44,74.45,18340.0,63.6717,63.7316,63.6546,63.6632,18340.0
2021-07-27 15:10:00,74.42,74.43,74.29,74.33,13894.0,63.6375,63.6461,63.5263,63.5605,13894.0
2021-07-27 15:15:00,74.32,74.39,74.24,74.26,17541.0,63.552,63.6118,63.4836,63.5007,17541.0
2021-07-27 15:20:00,74.26,74.29,74.18,74.26,15354.0,63.5007,63.5263,63.4323,63.5007,15354.0
2021-07-27 15:25:00,74.28,74.34,74.25,74.34,17145.0,63.5178,63.5691,63.4921,63.5691,17145.0
2021-07-27 15:30:00,74.34,74.39,74.27,74.32,24462.0,63.5691,63.6118,63.5092,63.552,24462.0
2021-07-27 15:35:00,74.31,74.31,74.17,74.24,24715.0,63.5434,63.5434,63.4237,63.4836,24715.0
2021-07-27 15:40:00,74.25,74.34,74.21,74.33,27182.0,63.4921,63.5691,63.4579,63.5605,27182.0
2021-07-27 15:45:00,74.34,74.38,74.17,74.21,27858.0,63.5691,63.6033,63.4237,63.4579,27858.0
2021-07-27 15:50:00,74.25,74.37,74.22,74.31,50825.0,63.4921,63.5947,63.4665,63.5434,50825.0
2021-07-27 15:55:00,74.31,74.56,74.29,74.55,140185.0,63.5434,63.7572,63.5263,63.7487,140185.0
2021-07-28 09:30:00,74.91,75.28,74.62,75.16,62626.0,64.0565,64.3729,63.8085,64.2703,62626.0
2021-07-28 09:35:00,75.14,75.14,74.76,75.11,10493.0,64.2532,64.2532,63.9282,64.2275,10493.0
2021-07-28 09:40:00,75.08,75.21,74.9,75.08,8783.0,64.2019,64.313,64.048,64.2019,8783.0
2021-07-28 09:45:00,74.95,75.37,74.84,75.31,5384.0,64.0907,64.4499,63.9966,64.3986,5384.0
2021-07-28 09:50:00,75.2,75.2,74.79,74.79,6981.0,64.3045,64.3045,63.9539,63.9539,6981.0
2021-07-28 09:55:00,74.8,74.86,74.55,74.63,9402.0,63.9624,64.0138,63.7487,63.8171,9402.0
2021-07-28 10:00:00,74.63,74.64,74.43,74.53,12701.0,63.8171,63.8256,63.6461,63.7316,12701.0
2021-07-28 10:05:00,74.57,74.8,74.52,74.56,13428.0,63.7658,63.9624,63.723,63.7572,13428.0
2021-07-28 10:10:00,74.57,74.57,74.28,74.41,12423.0,63.7658,63.7658,63.5178,63.6289,12423.0
2021-07-28 10:15:00,74.36,74.51,74.34,74.38,33058.0,63.5862,63.7145,63.5691,63.6033,33058.0
2021-07-28 10:20:00,74.39,74.48,74.32,74.33,31498.0,63.6118,63.6888,63.552,63.5605,31498.0
2021-07-28 10:25:00,74.31,74.37,74.12,74.13,24094.0,63.5434,63.5947,63.381,63.3895,24094.0
2021-07-28 10:30:00,74.15,74.34,73.88,73.98,25446.0,63.4066,63.5691,63.1757,63.2613,25446.0
2021-07-28 10:35:00,74.03,74.09,73.81,73.81,23106.0,63.304,63.3553,63.1159,63.1159,23106.0
2021-07-28 10:40:00,73.8,74.07,73.78,73.89,12542.0,63.1073,63.3382,63.0902,63.1843,12542.0
2021-07-28 10:45:00,73.89,74.29,73.89,74.24,13031.0,63.1843,63.5263,63.1843,63.4836,13031.0
2021-07-28 10:50:00,74.27,74.32,74.11,74.17,26936.0,63.5092,63.552,63.3724,63.4237,26936.0
2021-07-28 10:55:00,74.17,74.26,74.1,74.25,42834.0,63.4237,63.5007,63.3639,63.4921,42834.0
2021-07-28 11:00:00,74.23,74.37,74.19,74.29,16024.0,63.475,63.5947,63.4408,63.5263,16024.0
2021-07-28 11:05:00,74.27,74.29,74.12,74.2,8807.0,63.5092,63.5263,63.381,63.4494,8807.0
2021-07-28 11:10:00,74.22,74.5,74.13,74.46,19142.0,63.4665,63.7059,63.3895,63.6717,19142.0
2021-07-28 11:15:00,74.48,74.57,74.45,74.55,14797.0,63.6888,63.7658,63.6632,63.7487,14797.0
2021-07-28 11:20:00,74.54,74.7,74.49,74.68,26065.0,63.7401,63.8769,63.6974,63.8598,26065.0
2021-07-28 11:25:00,74.68,74.75,74.65,74.67,14689.0,63.8598,63.9197,63.8342,63.8513,14689.0
2021-07-28 11:30:00,74.72,74.87,74.7,74.77,13835.0,63.894,64.0223,63.8769,63.9368,13835.0
2021-07-28 11:35:00,74.76,74.9,74.7,74.88,15113.0,63.9282,64.048,63.8769,64.0309,15113.0
2021-07-28 11:40:00,74.85,74.92,74.83,74.9,6046.0,64.0052,64.0651,63.9881,64.048,6046.0
2021-07-28 11:45:00,74.87,74.93,74.84,74.88,13018.0,64.0223,64.0736,63.9966,64.0309,13018.0
2021-07-28 11:50:00,74.87,75.13,74.87,75.12,12733.0,64.0223,64.2446,64.0223,64.2361,12733.0
2021-07-28 11:55:00,75.14,75.16,74.95,74.98,15411.0,64.2532,64.2703,64.0907,64.1164,15411.0
2021-07-28 12:00:00,74.99,75.01,74.8,74.84,11852.0,64.1249,64.142,63.9624,63.9966,11852.0
2021-07-28 12:05:00,74.84,74.88,74.79,74.88,6215.0,63.9966,64.0309,63.9539,64.0309,6215.0
2021-07-28 12:10:00,74.87,74.9,74.74,74.83,8014.0,64.0223,64.048,63.9111,63.9881,8014.0
2021-07-28 12:15:00,74.82,75.03,74.78,74.98,11039.0,63.9795,64.1591,63.9453,64.1164,11039.0
2021-07-28 12:20:00,74.96,74.98,74.85,74.86,6651.0,64.0993,64.1164,64.0052,64.0138,6651.0
2021-07-28 12:25:00,74.86,74.87,74.72,74.77,9007.0,64.0138,64.0223,63.894,63.9368,9007.0
2021-07-28 12:30:00,74.78,74.9,74.78,74.81,6461.0,63.9453,64.048,63.9453,63.971,6461.0
2021-07-28 12:35:00,74.82,74.91,74.77,74.77,9721.0,63.9795,64.0565,63.9368,63.9368,9721.0
2021-07-28 12:40:00,74.76,74.87,74.74,74.86,5241.0,63.9282,64.0223,63.9111,64.0138,5241.0
2021-07-28 12:45:00,74.85,74.91,74.83,74.86,5011.0,64.0052,64.0565,63.9881,64.0138,5011.0
2021-07-28 12:50:00,74.92,74.96,74.87,74.87,9335.0,64.0651,64.0993,64.0223,64.0223,9335.0
2021-07-28 12:55:00,74.88,74.96,74.83,74.87,6063.0,64.0309,64.0993,63.9881,64.0223,6063.0
2021-07-28 13:00:00,74.88,75.11,74.88,75.05,14073.0,64.0309,64.2275,64.0309,64.1762,14073.0
2021-07-28 13:05:00,75.01,75.07,74.95,75.0,6531.0,64.142,64.1933,64.0907,64.1335,6531.0
2021-07-28 13:10:00,75.05,75.06,75.0,75.03,3349.0,64.1762,64.1848,64.1335,64.1591,3349.0
2021-07-28 13:15:00,75.02,75.06,74.96,75.03,9440.0,64.1506,64.1848,64.0993,64.1591,9440.0
2021-07-28 13:20:00,75.05,75.12,75.01,75.01,8475.0,64.1762,64.2361,64.142,64.142,8475.0
2021-07-28 13:25:00,75.02,75.05,74.98,74.99,10164.0,64.1506,64.1762,64.1164,64.1249,10164.0
2021-07-28 13:30:00,75.02,75.1,74.94,74.95,8505.0,64.1506,64.219,64.0822,64.0907,8505.0
2021-07-28 13:35:00,74.93,75.05,74.9,74.92,8999.0,64.0736,64.1762,64.048,64.0651,8999.0
2021-07-28 13:40:00,74.9,74.9,74.76,74.83,7122.0,64.048,64.048,63.9282,63.9881,7122.0
2021-07-28 13:45:00,74.8,74.84,74.76,74.84,4387.0,63.9624,63.9966,63.9282,63.9966,4387.0
2021-07-28 13:50:00,74.86,74.89,74.8,74.87,7836.0,64.0138,64.0394,63.9624,64.0223,7836.0
2021-07-28 13:55:00,74.89,74.93,74.84,74.87,12605.0,64.0394,64.0736,63.9966,64.0223,12605.0
2021-07-28 14:00:00,74.85,75.22,74.8,75.16,14165.0,64.0052,64.3216,63.9624,64.2703,14165.0
2021-07-28 14:05:00,75.11,75.11,74.99,75.11,5541.0,64.2275,64.2275,64.1249,64.2275,5541.0
2021-07-28 14:10:00,75.12,75.13,75.01,75.04,6765.0,64.2361,64.2446,64.142,64.1677,6765.0
2021-07-28 14:15:00,74.99,75.07,74.98,75.03,7341.0,64.1249,64.1933,64.1164,64.1591,7341.0
2021-07-28 14:20:00,75.01,75.11,75.01,75.03,16442.0,64.142,64.2275,64.142,64.1591,16442.0
2021-07-28 14:25:00,75.03,75.14,75.01,75.13,7887.0,64.1591,64.2532,64.142,64.2446,7887.0
2021-07-28 14:30:00,75.16,75.33,75.15,75.32,9906.0,64.2703,64.4157,64.2617,64.4071,9906.0
2021-07-28 14:35:00,75.3,75.32,75.19,75.26,13407.0,64.39,64.4071,64.2959,64.3558,13407.0
2021-07-28 14:40:00,75.24,75.41,75.19,75.41,11625.0,64.3387,64.4841,64.2959,64.4841,11625.0
2021-07-28 14:45:00,75.42,75.66,75.42,75.59,19831.0,64.4926,64.6978,64.4926,64.638,19831.0
2021-07-28 14:50:00,75.64,75.71,75.52,75.59,33924.0,64.6807,64.7406,64.5781,64.638,33924.0
2021-07-28 14:55:00,75.59,75.82,75.58,75.82,33086.0,64.638,64.8347,64.6294,64.8347,33086.0
2021-07-28 15:00:00,75.82,75.91,75.78,75.84,25630.0,64.8347,64.9116,64.8005,64.8518,25630.0
2021-07-28 15:05:00,75.84,75.86,75.59,75.64,13520.0,64.8518,64.8689,64.638,64.6807,13520.0
2021-07-28 15:10:00,75.62,75.62,75.5,75.55,16148.0,64.6636,64.6636,64.561,64.6038,16148.0
2021-07-28 15:15:00,75.56,75.57,75.42,75.45,23461.0,64.6123,64.6209,64.4926,64.5183,23461.0
2021-07-28 15:20:00,75.49,75.53,75.37,75.43,14102.0,64.5525,64.5867,64.4499,64.5012,14102.0
2021-07-28 15:25:00,75.44,75.56,75.43,75.56,14999.0,64.5097,64.6123,64.5012,64.6123,14999.0
2021-07-28 15:30:00,75.56,75.58,75.49,75.54,19147.0,64.6123,64.6294,64.5525,64.5952,19147.0
2021-07-28 15:35:00,75.51,75.53,75.31,75.31,18877.0,64.5696,64.5867,64.3986,64.3986,18877.0
2021-07-28 15:40:00,75.32,75.33,75.19,75.27,29141.0,64.4071,64.4157,64.2959,64.3643,29141.0
2021-07-28 15:45:00,75.27,75.33,75.23,75.26,28865.0,64.3643,64.4157,64.3301,64.3558,28865.0
2021-07-28 15:50:00,75.28,75.44,75.26,75.36,43629.0,64.3729,64.5097,64.3558,64.4413,43629.0
2021-07-28 15:55:00,75.39,75.41,75.15,75.22,99056.0,64.467,64.4841,64.2617,64.3216,99056.0
2021-07-29 09:30:00,76.17,76.4,75.65,75.65,46057.0,65.1339,65.3306,64.6893,64.6893,46057.0
2021-07-29 09:35:00,75.65,75.77,75.26,75.49,32379.0,64.6893,64.7919,64.3558,64.5525,32379.0
2021-07-29 09:40:00,75.45,75.67,75.23,75.29,12392.0,64.5183,64.7064,64.3301,64.3814,12392.0
2021-07-29 09:45:00,75.22,75.38,75.16,75.28,22825.0,64.3216,64.4584,64.2703,64.3729,22825.0
2021-07-29 09:50:00,75.31,75.54,75.0,75.11,17458.0,64.3986,64.5952,64.1335,64.2275,17458.0
2021-07-29 09:55:00,75.11,75.46,75.11,75.27,13109.0,64.2275,64.5268,64.2275,64.3643,13109.0
2021-07-29 10:00:00,75.18,75.48,75.09,75.39,11138.0,64.2874,64.5439,64.2104,64.467,11138.0
2021-07-29 10:05:00,75.34,75.44,75.12,75.44,24714.0,64.4242,64.5097,64.2361,64.5097,24714.0
2021-07-29 10:10:00,75.45,75.75,75.38,75.75,23328.0,64.5183,64.7748,64.4584,64.7748,23328.0
2021-07-29 10:15:00,75.74,76.04,75.74,76.03,26203.0,64.7662,65.0228,64.7662,65.0142,26203.0
2021-07-29 10:20:00,76.0,76.0,75.75,75.81,10280.0,64.9886,64.9886,64.7748,64.8261,10280.0
2021-07-29 10:25:00,75.78,75.9,75.38,75.49,18899.0,64.8005,64.9031,64.4584,64.5525,18899.0
2021-07-29 10:30:00,75.49,75.53,75.36,75.46,11091.0,64.5525,64.5867,64.4413,64.5268,11091.0
2021-07-29 10:35:00,75.49,75.6,75.32,75.45,14359.0,64.5525,64.6465,64.4071,64.5183,14359.0
2021-07-29 10:40:00,75.48,75.5,75.34,75.48,8551.0,64.5439,64.561,64.4242,64.5439,8551.0
2021-07-29 10:45:00,75.42,75.68,75.38,75.52,8201.0,64.4926,64.7149,64.4584,64.5781,8201.0
2021-07-29 10:50:00,75.56,75.56,75.38,75.38,6035.0,64.6123,64.6123,64.4584,64.4584,6035.0
2021-07-29 10:55:00,75.35,75.39,75.21,75.38,18613.0,64.4328,64.467,64.313,64.4584,18613.0
2021-07-29 11:00:00,75.38,75.39,75.16,75.28,9434.0,64.4584,64.467,64.2703,64.3729,9434.0
2021-07-29 11:05:00,75.28,75.37,75.17,75.36,10037.0,64.3729,64.4499,64.2788,64.4413,10037.0
2021-07-29 11:10:00,75.34,75.44,75.28,75.33,11970.0,64.4242,64.5097,64.3729,64.4157,11970.0
2021-07-29 11:15:00,75.36,75.38,75.14,75.34,10923.0,64.4413,64.4584,64.2532,64.4242,10923.0
2021-07-29 11:20:00,75.35,75.53,75.35,75.53,9445.0,64.4328,64.5867,64.4328,64.5867,9445.0
2021-07-29 11:25:00,75.53,75.56,75.36,75.4,5999.0,64.5867,64.6123,64.4413,64.4755,5999.0
2021-07-29 11:30:00,75.43,75.72,75.42,75.67,17289.0,64.5012,64.7491,64.4926,64.7064,17289.0
2021-07-29 11:35:00,75.7,75.83,75.7,75.74,9807.0,64.732,64.8432,64.732,64.7662,9807.0
2021-07-29 11:40:00,75.78,75.87,75.7,75.84,12583.0,64.8005,64.8774,64.732,64.8518,12583.0
2021-07-29 11:45:00,75.85,75.85,75.71,75.77,11141.0,64.8603,64.8603,64.7406,64.7919,11141.0
2021-07-29 11:50:00,75.76,75.76,75.62,75.72,5006.0,64.7834,64.7834,64.6636,64.7491,5006.0
2021-07-29 11:55:00,75.69,75.79,75.66,75.72,46386.0,64.7235,64.809,64.6978,64.7491,46386.0
2021-07-29 12:00:00,75.79,75.83,75.63,75.65,6047.0,64.809,64.8432,64.6722,64.6893,6047.0
2021-07-29 12:05:00,75.63,75.74,75.59,75.73,8557.0,64.6722,64.7662,64.638,64.7577,8557.0
2021-07-29 12:10:00,75.73,75.73,75.6,75.6,9963.0,64.7577,64.7577,64.6465,64.6465,9963.0
2021-07-29 12:15:00,75.61,75.69,75.59,75.65,6013.0,64.6551,64.7235,64.638,64.6893,6013.0
2021-07-29 12:20:00,75.65,75.69,75.56,75.58,5776.0,64.6893,64.7235,64.6123,64.6294,5776.0
2021-07-29 12:25:00,75.58,75.71,75.56,75.65,9010.0,64.6294,64.7406,64.6123,64.6893,9010.0
2021-07-29 12:30:00,75.65,75.73,75.62,75.62,5803.0,64.6893,64.7577,64.6636,64.6636,5803.0
2021-07-29 12:35:00,75.62,75.68,75.54,75.55,13956.0,64.6636,64.7149,64.5952,64.6038,13956.0
2021-07-29 12:40:00,75.55,75.59,75.45,75.52,26556.0,64.6038,64.638,64.5183,64.5781,26556.0
2021-07-29 12:45:00,75.51,75.52,75.37,75.43,12556.0,64.5696,64.5781,64.4499,64.5012,12556.0
2021-07-29 12:50:00,75.44,75.54,75.4,75.54,5967.0,64.5097,64.5952,64.4755,64.5952,5967.0
2021-07-29 12:55:00,75.55,75.62,75.53,75.62,6407.0,64.6038,64.6636,64.5867,64.6636,6407.0
2021-07-29 13:00:00,75.6,75.69,75.58,75.69,7542.0,64.6465,64.7235,64.6294,64.7235,7542.0
2021-07-29 13:05:00,75.68,75.74,75.66,75.66,7198.0,64.7149,64.7662,64.6978,64.6978,7198.0
2021-07-29 13:10:00,75.66,75.74,75.66,75.71,7805.0,64.6978,64.7662,64.6978,64.7406,7805.0
2021-07-29 13:15:00,75.72,75.75,75.68,75.72,6836.0,64.7491,64.7748,64.7149,64.7491,6836.0
2021-07-29 13:20:00,75.7,75.7,75.59,75.63,9171.0,64.732,64.732,64.638,64.6722,9171.0
2021-07-29 13:25:00,75.62,75.68,75.6,75.64,5851.0,64.6636,64.7149,64.6465,64.6807,5851.0
2021-07-29 13:30:00,75.57,75.62,75.46,75.47,6938.0,64.6209,64.6636,64.5268,64.5354,6938.0
2021-07-29 13:35:00,75.46,75.49,75.42,75.44,15826.0,64.5268,64.5525,64.4926,64.5097,15826.0
2021-07-29 13:40:00,75.45,75.49,75.34,75.37,16665.0,64.5183,64.5525,64.4242,64.4499,16665.0
2021-07-29 13:45:00,75.36,75.41,75.26,75.39,79089.0,64.4413,64.4841,64.3558,64.467,79089.0
2021-07-29 13:50:00,75.4,75.45,75.28,75.31,18392.0,64.4755,64.5183,64.3729,64.3986,18392.0
2021-07-29 13:55:00,75.32,75.32,75.1,75.2,17544.0,64.4071,64.4071,64.219,64.3045,17544.0
2021-07-29 14:00:00,75.19,75.19,75.06,75.12,21529.0,64.2959,64.2959,64.1848,64.2361,21529.0
2021-07-29 14:05:00,75.12,75.18,75.06,75.11,14671.0,64.2361,64.2874,64.1848,64.2275,14671.0
2021-07-29 14:10:00,75.12,75.15,75.02,75.15,7999.0,64.2361,64.2617,64.1506,64.2617,7999.0
2021-07-29 14:15:00,75.14,75.17,75.05,75.13,23397.0,64.2532,64.2788,64.1762,64.2446,23397.0
2021-07-29 14:20:00,75.16,75.2,75.1,75.15,12187.0,64.2703,64.3045,64.219,64.2617,12187.0
2021-07-29 14:25:00,75.16,75.22,75.12,75.2,13025.0,64.2703,64.3216,64.2361,64.3045,13025.0
2021-07-29 14:30:00,75.2,75.24,75.11,75.14,11086.0,64.3045,64.3387,64.2275,64.2532,11086.0
2021-07-29 14:35:00,75.13,75.16,74.93,74.95,21279.0,64.2446,64.2703,64.0736,64.0907,21279.0
2021-07-29 14:40:00,74.96,74.97,74.87,74.92,10599.0,64.0993,64.1078,64.0223,64.0651,10599.0
2021-07-29 14:45:00,74.89,74.95,74.86,74.93,9127.0,64.0394,64.0907,64.0138,64.0736,9127.0
2021-07-29 14:50:00,74.92,74.96,74.87,74.92,9613.0,64.0651,64.0993,64.0223,64.0651,9613.0
2021-07-29 14:55:00,74.91,74.97,74.9,74.97,7021.0,64.0565,64.1078,64.048,64.1078,7021.0
2021-07-29 15:00:00,74.95,74.95,74.82,74.85,15313.0,64.0907,64.0907,63.9795,64.0052,15313.0
2021-07-29 15:05:00,74.85,74.87,74.79,74.8,14535.0,64.0052,64.0223,63.9539,63.9624,14535.0
2021-07-29 15:10:00,74.79,74.85,74.76,74.79,17662.0,63.9539,64.0052,63.9282,63.9539,17662.0
2021-07-29 15:15:00,74.8,74.85,74.66,74.69,12163.0,63.9624,64.0052,63.8427,63.8684,12163.0
2021-07-29 15:20:00,74.68,74.8,74.66,74.72,11813.0,63.8598,63.9624,63.8427,63.894,11813.0
2021-07-29 15:25:00,74.71,74.75,74.67,74.69,21015.0,63.8855,63.9197,63.8513,63.8684,21015.0
2021-07-29 15:30:00,74.7,74.78,74.69,74.73,13784.0,63.8769,63.9453,63.8684,63.9026,13784.0
2021-07-29 15:35:00,74.73,74.81,74.72,74.76,15519.0,63.9026,63.971,63.894,63.9282,15519.0
2021-07-29 15:40:00,74.76,74.8,74.69,74.8,15582.0,63.9282,63.9624,63.8684,63.9624,15582.0
2021-07-29 15:45:00,74.79,74.82,74.73,74.79,26672.0,63.9539,63.9795,63.9026,63.9539,26672.0
2021-07-29 15:50:00,74.78,74.87,74.75,74.84,60695.0,63.9453,64.0223,63.9197,63.9966,60695.0
2021-07-29 15:55:00,74.83,74.84,74.73,74.77,95856.0,63.9881,63.9966,63.9026,63.9368,95856.0
2021-07-30 09:30:00,74.34,74.9,74.19,74.42,50626.0,63.5691,64.048,63.4408,63.6375,50626.0
2021-07-30 09:35:00,74.28,74.53,74.2,74.45,9157.0,63.5178,63.7316,63.4494,63.6632,9157.0
2021-07-30 09:40:00,74.48,74.65,74.17,74.27,9793.0,63.6888,63.8342,63.4237,63.5092,9793.0
2021-07-30 09:45:00,74.28,74.73,74.28,74.69,10348.0,63.5178,63.9026,63.5178,63.8684,10348.0
2021-07-30 09:50:00,74.67,74.68,74.39,74.57,12337.0,63.8513,63.8598,63.6118,63.7658,12337.0
2021-07-30 09:55:00,74.63,74.7,74.42,74.55,6436.0,63.8171,63.8769,63.6375,63.7487,6436.0
2021-07-30 10:00:00,74.55,74.63,74.31,74.43,13568.0,63.7487,63.8171,63.5434,63.6461,13568.0
2021-07-30 10:05:00,74.4,74.62,74.33,74.62,8156.0,63.6204,63.8085,63.5605,63.8085,8156.0
2021-07-30 10:10:00,74.61,74.62,74.45,74.54,12666.0,63.8,63.8085,63.6632,63.7401,12666.0
2021-07-30 10:15:00,74.53,74.56,74.12,74.13,24685.0,63.7316,63.7572,63.381,63.3895,24685.0
2021-07-30 10:20:00,74.1,74.17,74.02,74.06,14968.0,63.3639,63.4237,63.2955,63.3297,14968.0
2021-07-30 10:25:00,74.04,74.1,73.83,73.83,23314.0,63.3126,63.3639,63.133,63.133,23314.0
2021-07-30 10:30:00,73.84,74.05,73.81,73.96,15406.0,63.1415,63.3211,63.1159,63.2441,15406.0
2021-07-30 10:35:00,73.92,74.07,73.89,73.93,9168.0,63.2099,63.3382,63.1843,63.2185,9168.0
2021-07-30 10:40:00,73.89,73.95,73.51,73.66,26462.0,63.1843,63.2356,62.8593,62.9876,26462.0
2021-07-30 10:45:00,73.68,73.81,73.6,73.62,27171.0,63.0047,63.1159,62.9363,62.9534,27171.0
2021-07-30 10:50:00,73.61,73.75,73.57,73.67,18578.0,62.9449,63.0646,62.9107,62.9962,18578.0
2021-07-30 10:55:00,73.65,73.75,73.56,73.61,15332.0,62.9791,63.0646,62.9021,62.9449,15332.0
2021-07-30 11:00:00,73.59,73.65,73.5,73.56,17119.0,62.9278,62.9791,62.8508,62.9021,17119.0
2021-07-30 11:05:00,73.55,73.76,73.49,73.68,26046.0,62.8936,63.0731,62.8422,63.0047,26046.0
2021-07-30 11:10:00,73.66,73.85,73.65,73.82,8129.0,62.9876,63.1501,62.9791,63.1244,8129.0
2021-07-30 11:15:00,73.82,73.9,73.76,73.81,13176.0,63.1244,63.1928,63.0731,63.1159,13176.0
2021-07-30 11:20:00,73.85,73.93,73.73,73.75,10224.0,63.1501,63.2185,63.0475,63.0646,10224.0
2021-07-30 11:25:00,73.75,73.77,73.59,73.61,9937.0,63.0646,63.0817,62.9278,62.9449,9937.0
2021-07-30 11:30:00,73.57,73.65,73.47,73.47,14433.0,62.9107,62.9791,62.8251,62.8251,14433.0
2021-07-30 11:35:00,73.47,73.54,73.2,73.25,27864.0,62.8251,62.885,62.5943,62.637,27864.0
2021-07-30 11:40:00,73.25,73.39,73.18,73.38,10371.0,62.637,62.7567,62.5772,62.7482,10371.0
2021-07-30 11:45:00,73.38,73.44,73.29,73.31,11024.0,62.7482,62.7995,62.6712,62.6883,11024.0
2021-07-30 11:50:00,73.31,73.51,73.31,73.42,7885.0,62.6883,62.8593,62.6883,62.7824,7885.0
2021-07-30 11:55:00,73.41,73.45,73.34,73.37,12229.0,62.7738,62.808,62.714,62.7396,12229.0
2021-07-30 12:00:00,73.36,73.38,73.28,73.29,8010.0,62.7311,62.7482,62.6627,62.6712,8010.0
2021-07-30 12:05:00,73.29,73.44,73.27,73.39,7191.0,62.6712,62.7995,62.6541,62.7567,7191.0
2021-07-30 12:10:00,73.42,73.49,73.36,73.48,15031.0,62.7824,62.8422,62.7311,62.8337,15031.0
2021-07-30 12:15:00,73.46,73.47,73.38,73.4,11438.0,62.8166,62.8251,62.7482,62.7653,11438.0
2021-07-30 12:20:00,73.42,73.46,73.38,73.45,10263.0,62.7824,62.8166,62.7482,62.808,10263.0
2021-07-30 12:25:00,73.45,73.55,73.4,73.5,6711.0,62.808,62.8936,62.7653,62.8508,6711.0
2021-07-30 12:30:00,73.5,73.57,73.45,73.5,8142.0,62.8508,62.9107,62.808,62.8508,8142.0
2021-07-30 12:35:00,73.48,73.53,73.44,73.5,9424.0,62.8337,62.8764,62.7995,62.8508,9424.0
2021-07-30 12:40:00,73.49,73.53,73.45,73.45,9911.0,62.8422,62.8764,62.808,62.808,9911.0
2021-07-30 12:45:00,73.44,73.47,73.39,73.46,16331.0,62.7995,62.8251,62.7567,62.8166,16331.0
2021-07-30 12:50:00,73.45,73.52,73.42,73.42,7276.0,62.808,62.8679,62.7824,62.7824,7276.0
2021-07-30 12:55:00,73.42,73.42,73.25,73.29,8447.0,62.7824,62.7824,62.637,62.6712,8447.0
2021-07-30 13:00:00,73.27,73.28,73.1,73.1,7175.0,62.6541,62.6627,62.5088,62.5088,7175.0
2021-07-30 13:05:00,73.13,73.16,73.09,73.1,7299.0,62.5344,62.5601,62.5002,62.5088,7299.0
2021-07-30 13:10:00,73.11,73.15,73.03,73.15,18579.0,62.5173,62.5515,62.4489,62.5515,18579.0
2021-07-30 13:15:00,73.14,73.22,73.11,73.16,12260.0,62.543,62.6114,62.5173,62.5601,12260.0
2021-07-30 13:20:00,73.17,73.17,73.05,73.07,10095.0,62.5686,62.5686,62.466,62.4831,10095.0
2021-07-30 13:25:00,73.06,73.11,73.0,73.02,8162.0,62.4745,62.5173,62.4232,62.4403,8162.0
2021-07-30 13:30:00,73.03,73.15,72.97,73.14,24462.0,62.4489,62.5515,62.3976,62.543,24462.0
2021-07-30 13:35:00,73.17,73.29,73.16,73.27,10640.0,62.5686,62.6712,62.5601,62.6541,10640.0
2021-07-30 13:40:00,73.26,73.4,73.26,73.32,9811.0,62.6456,62.7653,62.6456,62.6969,9811.0
2021-07-30 13:45:00,73.29,73.38,73.24,73.34,5321.0,62.6712,62.7482,62.6285,62.714,5321.0
2021-07-30 13:50:00,73.32,73.33,73.24,73.28,5871.0,62.6969,62.7054,62.6285,62.6627,5871.0
2021-07-30 13:55:00,73.28,73.31,73.17,73.3,11322.0,62.6627,62.6883,62.5686,62.6798,11322.0
2021-07-30 14:00:00,73.31,73.35,73.22,73.24,11989.0,62.6883,62.7225,62.6114,62.6285,11989.0
2021-07-30 14:05:00,73.22,73.33,73.16,73.31,11565.0,62.6114,62.7054,62.5601,62.6883,11565.0
2021-07-30 14:10:00,73.31,73.36,73.27,73.34,14229.0,62.6883,62.7311,62.6541,62.714,14229.0
2021-07-30 14:15:00,73.39,73.5,73.33,73.45,18585.0,62.7567,62.8508,62.7054,62.808,18585.0
2021-07-30 14:20:00,73.46,73.5,73.38,73.41,9936.0,62.8166,62.8508,62.7482,62.7738,9936.0
2021-07-30 14:25:00,73.41,73.41,73.22,73.22,6965.0,62.7738,62.7738,62.6114,62.6114,6965.0
2021-07-30 14:30:00,73.23,73.28,73.16,73.19,11043.0,62.6199,62.6627,62.5601,62.5857,11043.0
2021-07-30 14:35:00,73.16,73.25,73.13,73.16,9473.0,62.5601,62.637,62.5344,62.5601,9473.0
2021-07-30 14:40:00,73.16,73.29,73.14,73.2,14278.0,62.5601,62.6712,62.543,62.5943,14278.0
2021-07-30 14:45:00,73.21,73.28,73.16,73.19,13326.0,62.6028,62.6627,62.5601,62.5857,13326.0
2021-07-30 14:50:00,73.19,73.34,73.19,73.33,17205.0,62.5857,62.714,62.5857,62.7054,17205.0
2021-07-30 14:55:00,73.32,73.37,73.24,73.34,17827.0,62.6969,62.7396,62.6285,62.714,17827.0
2021-07-30 15:00:00,73.34,73.46,73.34,73.46,10473.0,62.714,62.8166,62.714,62.8166,10473.0
2021-07-30 15:05:00,73.47,73.48,73.38,73.42,22697.0,62.8251,62.8337,62.7482,62.7824,22697.0
2021-07-30 15:10:00,73.42,73.47,73.4,73.42,13924.0,62.7824,62.8251,62.7653,62.7824,13924.0
2021-07-30 15:15:00,73.43,73.48,73.32,73.32,24200.0,62.7909,62.8337,62.6969,62.6969,24200.0
2021-07-30 15:20:00,73.34,73.34,73.21,73.23,14638.0,62.714,62.714,62.6028,62.6199,14638.0
2021-07-30 15:25:00,73.25,73.39,73.23,73.28,25513.0,62.637,62.7567,62.6199,62.6627,25513.0
2021-07-30 15:30:00,73.28,73.37,73.25,73.36,30947.0,62.6627,62.7396,62.637,62.7311,30947.0
2021-07-30 15:35:00,73.35,73.43,73.3,73.3,31889.0,62.7225,62.7909,62.6798,62.6798,31889.0
2021-07-30 15:40:00,73.31,73.36,73.21,73.21,27594.0,62.6883,62.7311,62.6028,62.6028,27594.0
2021-07-30 15:45:00,73.21,73.34,73.18,73.32,44950.0,62.6028,62.714,62.5772,62.6969,44950.0
2021-07-30 15:50:00,73.32,73.39,73.21,73.3,65026.0,62.6969,62.7567,62.6028,62.6798,65026.0
2021-07-30 15:55:00,73.3,73.45,73.25,73.43,224890.0,62.6798,62.808,62.637,62.7909,224890.0
2021-08-02 09:30:00,73.75,74.74,73.38,74.42,87321.0,63.0646,63.9111,62.7482,63.6375,87321.0
2021-08-02 09:35:00,74.45,74.84,74.22,74.48,53173.0,63.6632,63.9966,63.4665,63.6888,53173.0
2021-08-02 09:40:00,74.47,75.23,74.47,75.16,48586.0,63.6803,64.3301,63.6803,64.2703,48586.0
2021-08-02 09:45:00,75.22,75.83,75.22,75.81,50548.0,64.3216,64.8432,64.3216,64.8261,50548.0
2021-08-02 09:50:00,75.83,75.88,75.43,75.71,38460.0,64.8432,64.886,64.5012,64.7406,38460.0
2021-08-02 09:55:00,75.69,75.89,75.66,75.84,27686.0,64.7235,64.8945,64.6978,64.8518,27686.0
2021-08-02 10:00:00,75.8,76.15,75.8,76.02,33986.0,64.8176,65.1168,64.8176,65.0057,33986.0
2021-08-02 10:05:00,76.05,76.07,75.68,75.75,21861.0,65.0313,65.0484,64.7149,64.7748,21861.0
2021-08-02 10:10:00,75.81,75.92,75.29,75.39,31717.0,64.8261,64.9202,64.3814,64.467,31717.0
2021-08-02 10:15:00,75.34,75.45,75.2,75.2,13362.0,64.4242,64.5183,64.3045,64.3045,13362.0
2021-08-02 10:20:00,75.17,75.33,75.11,75.18,15723.0,64.2788,64.4157,64.2275,64.2874,15723.0
2021-08-02 10:25:00,75.19,75.3,74.94,75.03,34737.0,64.2959,64.39,64.0822,64.1591,34737.0
2021-08-02 10:30:00,75.0,75.22,74.96,75.22,34053.0,64.1335,64.3216,64.0993,64.3216,34053.0
2021-08-02 10:35:00,75.2,75.31,75.12,75.23,25123.0,64.3045,64.3986,64.2361,64.3301,25123.0
2021-08-02 10:40:00,75.2,75.21,74.95,75.1,39926.0,64.3045,64.313,64.0907,64.219,39926.0
2021-08-02 10:45:00,75.13,75.34,74.88,74.99,67818.0,64.2446,64.4242,64.0309,64.1249,67818.0
2021-08-02 10:50:00,75.01,75.12,74.92,75.02,38401.0,64.142,64.2361,64.0651,64.1506,38401.0
2021-08-02 10:55:00,75.0,75.02,74.78,74.92,148528.0,64.1335,64.1506,63.9453,64.0651,148528.0
2021-08-02 11:00:00,74.89,75.05,74.73,75.05,81378.0,64.0394,64.1762,63.9026,64.1762,81378.0
2021-08-02 11:05:00,75.05,75.13,74.94,74.95,66140.0,64.1762,64.2446,64.0822,64.0907,66140.0
2021-08-02 11:10:00,74.95,75.06,74.92,74.98,106649.0,64.0907,64.1848,64.0651,64.1164,106649.0
2021-08-02 11:15:00,75.0,75.0,74.59,74.66,220977.0,64.1335,64.1335,63.7829,63.8427,220977.0
2021-08-02 11:20:00,74.65,74.67,74.47,74.49,29849.0,63.8342,63.8513,63.6803,63.6974,29849.0
2021-08-02 11:25:00,74.49,74.59,74.47,74.52,29536.0,63.6974,63.7829,63.6803,63.723,29536.0
2021-08-02 11:30:00,74.51,74.51,74.22,74.28,30744.0,63.7145,63.7145,63.4665,63.5178,30744.0
2021-08-02 11:35:00,74.28,74.32,73.81,74.01,15430.0,63.5178,63.552,63.1159,63.2869,15430.0
2021-08-02 11:40:00,73.98,74.1,73.87,73.89,17832.0,63.2613,63.3639,63.1672,63.1843,17832.0
2021-08-02 11:45:00,73.87,74.09,73.86,74.08,16325.0,63.1672,63.3553,63.1586,63.3468,16325.0
2021-08-02 11:50:00,74.05,74.13,73.91,73.97,10307.0,63.3211,63.3895,63.2014,63.2527,10307.0
2021-08-02 11:55:00,73.97,74.0,73.72,73.73,19421.0,63.2527,63.2784,63.0389,63.0475,19421.0
2021-08-02 12:00:00,73.71,73.91,73.6,73.87,24064.0,63.0304,63.2014,62.9363,63.1672,24064.0
2021-08-02 12:05:00,73.81,73.93,73.73,73.91,17503.0,63.1159,63.2185,63.0475,63.2014,17503.0
2021-08-02 12:10:00,73.88,74.03,73.84,74.03,7455.0,63.1757,63.304,63.1415,63.304,7455.0
2021-08-02 12:15:00,74.03,74.23,74.03,74.22,11286.0,63.304,63.475,63.304,63.4665,11286.0
2021-08-02 12:20:00,74.19,74.19,73.97,74.12,6963.0,63.4408,63.4408,63.2527,63.381,6963.0
2021-08-02 12:25:00,74.11,74.38,74.09,74.33,30709.0,63.3724,63.6033,63.3553,63.5605,30709.0
2021-08-02 12:30:00,74.31,74.46,74.27,74.36,10493.0,63.5434,63.6717,63.5092,63.5862,10493.0
2021-08-02 12:35:00,74.35,74.71,74.28,74.66,15391.0,63.5776,63.8855,63.5178,63.8427,15391.0
2021-08-02 12:40:00,74.67,74.78,74.59,74.64,27888.0,63.8513,63.9453,63.7829,63.8256,27888.0
2021-08-02 12:45:00,74.61,74.71,74.6,74.67,10512.0,63.8,63.8855,63.7914,63.8513,10512.0
2021-08-02 12:50:00,74.69,74.83,74.53,74.81,18147.0,63.8684,63.9881,63.7316,63.971,18147.0
2021-08-02 12:55:00,74.8,74.8,74.63,74.7,10648.0,63.9624,63.9624,63.8171,63.8769,10648.0
2021-08-02 13:00:00,74.7,74.77,74.4,74.44,10462.0,63.8769,63.9368,63.6204,63.6546,10462.0
2021-08-02 13:05:00,74.43,74.52,74.37,74.45,10593.0,63.6461,63.723,63.5947,63.6632,10593.0
2021-08-02 13:10:00,74.41,74.67,74.41,74.67,9966.0,63.6289,63.8513,63.6289,63.8513,9966.0
2021-08-02 13:15:00,74.65,74.74,74.55,74.7,17079.0,63.8342,63.9111,63.7487,63.8769,17079.0
2021-08-02 13:20:00,74.73,74.75,74.64,74.65,13633.0,63.9026,63.9197,63.8256,63.8342,13633.0
2021-08-02 13:25:00,74.64,74.65,74.53,74.59,18314.0,63.8256,63.8342,63.7316,63.7829,18314.0
2021-08-02 13:30:00,74.6,74.71,74.48,74.71,27411.0,63.7914,63.8855,63.6888,63.8855,27411.0
2021-08-02 13:35:00,74.71,74.76,74.65,74.65,16980.0,63.8855,63.9282,63.8342,63.8342,16980.0
2021-08-02 13:40:00,74.61,74.67,74.55,74.55,13495.0,63.8,63.8513,63.7487,63.7487,13495.0
2021-08-02 13:45:00,74.55,74.62,74.42,74.49,16958.0,63.7487,63.8085,63.6375,63.6974,16958.0
2021-08-02 13:50:00,74.49,74.53,74.34,74.47,11441.0,63.6974,63.7316,63.5691,63.6803,11441.0
2021-08-02 13:55:00,74.47,74.56,74.45,74.5,13855.0,63.6803,63.7572,63.6632,63.7059,13855.0
2021-08-02 14:00:00,74.53,74.53,74.37,74.4,24770.0,63.7316,63.7316,63.5947,63.6204,24770.0
2021-08-02 14:05:00,74.41,74.63,74.41,74.63,17528.0,63.6289,63.8171,63.6289,63.8171,17528.0
2021-08-02 14:10:00,74.63,74.82,74.62,74.75,13581.0,63.8171,63.9795,63.8085,63.9197,13581.0
2021-08-02 14:15:00,74.77,74.89,74.72,74.76,21463.0,63.9368,64.0394,63.894,63.9282,21463.0
2021-08-02 14:20:00,74.75,74.78,74.57,74.61,11982.0,63.9197,63.9453,63.7658,63.8,11982.0
2021-08-02 14:25:00,74.61,74.69,74.51,74.64,36154.0,63.8,63.8684,63.7145,63.8256,36154.0
2021-08-02 14:30:00,74.65,74.65,74.43,74.44,9689.0,63.8342,63.8342,63.6461,63.6546,9689.0
2021-08-02 14:35:00,74.44,74.78,74.43,74.78,30630.0,63.6546,63.9453,63.6461,63.9453,30630.0
2021-08-02 14:40:00,74.78,74.8,74.48,74.54,28500.0,63.9453,63.9624,63.6888,63.7401,28500.0
2021-08-02 14:45:00,74.53,74.53,74.38,74.47,20976.0,63.7316,63.7316,63.6033,63.6803,20976.0
2021-08-02 14:50:00,74.49,74.56,74.44,74.49,13812.0,63.6974,63.7572,63.6546,63.6974,13812.0
2021-08-02 14:55:00,74.5,74.51,74.37,74.47,13438.0,63.7059,63.7145,63.5947,63.6803,13438.0
2021-08-02 15:00:00,74.47,74.48,74.35,74.45,14564.0,63.6803,63.6888,63.5776,63.6632,14564.0
2021-08-02 15:05:00,74.46,74.47,74.3,74.32,14252.0,63.6717,63.6803,63.5349,63.552,14252.0
2021-08-02 15:10:00,74.31,74.38,74.21,74.22,18513.0,63.5434,63.6033,63.4579,63.4665,18513.0
2021-08-02 15:15:00,74.2,74.28,74.18,74.27,14645.0,63.4494,63.5178,63.4323,63.5092,14645.0
2021-08-02 15:20:00,74.26,74.29,74.1,74.12,26785.0,63.5007,63.5263,63.3639,63.381,26785.0
2021-08-02 15:25:00,74.13,74.14,74.01,74.03,28209.0,63.3895,63.3981,63.2869,63.304,28209.0
2021-08-02 15:30:00,74.02,74.04,73.74,73.83,76046.0,63.2955,63.3126,63.056,63.133,76046.0
2021-08-02 15:35:00,73.83,73.87,73.7,73.72,42591.0,63.133,63.1672,63.0218,63.0389,42591.0
2021-08-02 15:40:00,73.73,73.81,73.43,73.49,123669.0,63.0475,63.1159,62.7909,62.8422,123669.0
2021-08-02 15:45:00,73.47,73.53,73.41,73.43,69608.0,62.8251,62.8764,62.7738,62.7909,69608.0
2021-08-02 15:50:00,73.42,73.66,73.36,73.43,100511.0,62.7824,62.9876,62.7311,62.7909,100511.0
2021-08-02 15:55:00,73.42,73.54,73.25,73.54,195302.0,62.7824,62.885,62.637,62.885,195302.0
2021-08-03 09:30:00,73.5,75.0,73.4,74.5,134934.0,62.8508,64.1335,62.7653,63.7059,134934.0
2021-08-03 09:35:00,74.46,74.84,73.61,73.88,56728.0,63.6717,63.9966,62.9449,63.1757,56728.0
2021-08-03 09:40:00,73.76,74.24,73.56,73.88,40668.0,63.0731,63.4836,62.9021,63.1757,40668.0
2021-08-03 09:45:00,73.81,73.81,73.12,73.25,57705.0,63.1159,63.1159,62.5259,62.637,57705.0
2021-08-03 09:50:00,73.27,73.58,73.14,73.54,53910.0,62.6541,62.9192,62.543,62.885,53910.0
2021-08-03 09:55:00,73.58,74.15,73.37,74.07,38151.0,62.9192,63.4066,62.7396,63.3382,38151.0
2021-08-03 10:00:00,74.15,74.4,73.86,74.3,27413.0,63.4066,63.6204,63.1586,63.5349,27413.0
2021-08-03 10:05:00,74.3,74.75,74.18,74.69,22399.0,63.5349,63.9197,63.4323,63.8684,22399.0
2021-08-03 10:10:00,74.65,74.87,74.39,74.56,28440.0,63.8342,64.0223,63.6118,63.7572,28440.0
2021-08-03 10:15:00,74.62,75.18,74.62,75.02,33453.0,63.8085,64.2874,63.8085,64.1506,33453.0
2021-08-03 10:20:00,75.05,75.21,74.91,74.95,29527.0,64.1762,64.313,64.0565,64.0907,29527.0
2021-08-03 10:25:00,74.9,75.14,74.7,74.8,25463.0,64.048,64.2532,63.8769,63.9624,25463.0
2021-08-03 10:30:00,74.81,74.9,74.55,74.62,16614.0,63.971,64.048,63.7487,63.8085,16614.0
2021-08-03 10:35:00,74.63,74.86,74.41,74.86,35258.0,63.8171,64.0138,63.6289,64.0138,35258.0
2021-08-03 10:40:00,74.84,74.94,74.54,74.91,33659.0,63.9966,64.0822,63.7401,64.0565,33659.0
2021-08-03 10:45:00,75.0,75.09,74.76,74.79,39164.0,64.1335,64.2104,63.9282,63.9539,39164.0
2021-08-03 10:50:00,74.75,74.77,73.96,74.03,31601.0,63.9197,63.9368,63.2441,63.304,31601.0
2021-08-03 10:55:00,73.96,74.15,73.85,73.87,30759.0,63.2441,63.4066,63.1501,63.1672,30759.0
2021-08-03 11:00:00,73.83,74.45,73.82,74.27,21979.0,63.133,63.6632,63.1244,63.5092,21979.0
2021-08-03 11:05:00,74.31,74.92,74.25,74.9,14175.0,63.5434,64.0651,63.4921,64.048,14175.0
2021-08-03 11:10:00,74.95,75.2,74.77,75.15,37459.0,64.0907,64.3045,63.9368,64.2617,37459.0
2021-08-03 11:15:00,75.17,75.27,74.96,75.06,32708.0,64.2788,64.3643,64.0993,64.1848,32708.0
2021-08-03 11:20:00,75.03,75.46,75.03,75.3,36202.0,64.1591,64.5268,64.1591,64.39,36202.0
2021-08-03 11:25:00,75.34,75.56,75.33,75.53,32793.0,64.4242,64.6123,64.4157,64.5867,32793.0
2021-08-03 11:30:00,75.51,75.54,75.39,75.54,24807.0,64.5696,64.5952,64.467,64.5952,24807.0
2021-08-03 11:35:00,75.52,75.9,75.46,75.76,24199.0,64.5781,64.9031,64.5268,64.7834,24199.0
2021-08-03 11:40:00,75.8,76.03,75.73,75.89,34939.0,64.8176,65.0142,64.7577,64.8945,34939.0
2021-08-03 11:45:00,75.89,75.9,75.57,75.58,18013.0,64.8945,64.9031,64.6209,64.6294,18013.0
2021-08-03 11:50:00,75.54,75.57,75.32,75.51,15445.0,64.5952,64.6209,64.4071,64.5696,15445.0
2021-08-03 11:55:00,75.48,75.65,75.43,75.49,7759.0,64.5439,64.6893,64.5012,64.5525,7759.0
2021-08-03 12:00:00,75.45,75.75,75.4,75.72,10452.0,64.5183,64.7748,64.4755,64.7491,10452.0
2021-08-03 12:05:00,75.76,75.9,75.72,75.74,12342.0,64.7834,64.9031,64.7491,64.7662,12342.0
2021-08-03 12:10:00,75.73,75.74,75.59,75.69,15257.0,64.7577,64.7662,64.638,64.7235,15257.0
2021-08-03 12:15:00,75.7,75.83,75.65,75.75,16398.0,64.732,64.8432,64.6893,64.7748,16398.0
2021-08-03 12:20:00,75.72,75.75,75.54,75.59,11719.0,64.7491,64.7748,64.5952,64.638,11719.0
2021-08-03 12:25:00,75.59,75.77,75.59,75.77,15513.0,64.638,64.7919,64.638,64.7919,15513.0
2021-08-03 12:30:00,75.77,75.78,75.55,75.58,14605.0,64.7919,64.8005,64.6038,64.6294,14605.0
2021-08-03 12:35:00,75.6,75.75,75.56,75.74,13244.0,64.6465,64.7748,64.6123,64.7662,13244.0
2021-08-03 12:40:00,75.74,75.81,75.68,75.77,13621.0,64.7662,64.8261,64.7149,64.7919,13621.0
2021-08-03 12:45:00,75.76,75.76,75.56,75.59,10647.0,64.7834,64.7834,64.6123,64.638,10647.0
2021-08-03 12:50:00,75.59,75.71,75.52,75.7,21165.0,64.638,64.7406,64.5781,64.732,21165.0
2021-08-03 12:55:00,75.69,75.82,75.67,75.72,13392.0,64.7235,64.8347,64.7064,64.7491,13392.0
2021-08-03 13:00:00,75.73,75.82,75.71,75.78,13956.0,64.7577,64.8347,64.7406,64.8005,13956.0
2021-08-03 13:05:00,75.8,75.84,75.74,75.76,17483.0,64.8176,64.8518,64.7662,64.7834,17483.0
2021-08-03 13:10:00,75.73,75.75,75.55,75.63,13513.0,64.7577,64.7748,64.6038,64.6722,13513.0
2021-08-03 13:15:00,75.66,75.66,75.4,75.49,12718.0,64.6978,64.6978,64.4755,64.5525,12718.0
2021-08-03 13:20:00,75.51,75.59,75.3,75.35,30898.0,64.5696,64.638,64.39,64.4328,30898.0
2021-08-03 13:25:00,75.34,75.57,75.32,75.57,11208.0,64.4242,64.6209,64.4071,64.6209,11208.0
2021-08-03 13:30:00,75.53,75.58,75.4,75.56,21158.0,64.5867,64.6294,64.4755,64.6123,21158.0
2021-08-03 13:35:00,75.58,75.61,75.46,75.49,26594.0,64.6294,64.6551,64.5268,64.5525,26594.0
2021-08-03 13:40:00,75.51,75.6,75.43,75.48,22641.0,64.5696,64.6465,64.5012,64.5439,22641.0
2021-08-03 13:45:00,75.45,75.63,75.39,75.52,13274.0,64.5183,64.6722,64.467,64.5781,13274.0
2021-08-03 13:50:00,75.49,75.81,75.47,75.81,15443.0,64.5525,64.8261,64.5354,64.8261,15443.0
2021-08-03 13:55:00,75.82,75.82,75.66,75.74,17879.0,64.8347,64.8347,64.6978,64.7662,17879.0
2021-08-03 14:00:00,75.76,75.84,75.71,75.77,20598.0,64.7834,64.8518,64.7406,64.7919,20598.0
2021-08-03 14:05:00,75.79,75.89,75.66,75.66,11253.0,64.809,64.8945,64.6978,64.6978,11253.0
2021-08-03 14:10:00,75.66,75.72,75.55,75.55,14671.0,64.6978,64.7491,64.6038,64.6038,14671.0
2021-08-03 14:15:00,75.55,75.63,75.51,75.54,14623.0,64.6038,64.6722,64.5696,64.5952,14623.0
2021-08-03 14:20:00,75.51,75.61,75.5,75.61,13087.0,64.5696,64.6551,64.561,64.6551,13087.0
2021-08-03 14:25:00,75.62,75.83,75.61,75.74,14128.0,64.6636,64.8432,64.6551,64.7662,14128.0
2021-08-03 14:30:00,75.72,75.93,75.7,75.93,13695.0,64.7491,64.9287,64.732,64.9287,13695.0
2021-08-03 14:35:00,75.91,75.92,75.82,75.86,27449.0,64.9116,64.9202,64.8347,64.8689,27449.0
2021-08-03 14:40:00,75.88,75.98,75.87,75.95,9754.0,64.886,64.9715,64.8774,64.9458,9754.0
2021-08-03 14:45:00,75.94,75.97,75.86,75.91,14749.0,64.9373,64.9629,64.8689,64.9116,14749.0
2021-08-03 14:50:00,75.92,75.93,75.61,75.62,17709.0,64.9202,64.9287,64.6551,64.6636,17709.0
2021-08-03 14:55:00,75.6,75.72,75.6,75.65,22721.0,64.6465,64.7491,64.6465,64.6893,22721.0
2021-08-03 15:00:00,75.66,75.79,75.63,75.78,15932.0,64.6978,64.809,64.6722,64.8005,15932.0
2021-08-03 15:05:00,75.77,75.86,75.71,75.81,19649.0,64.7919,64.8689,64.7406,64.8261,19649.0
2021-08-03 15:10:00,75.81,75.84,75.6,75.64,26065.0,64.8261,64.8518,64.6465,64.6807,26065.0
2021-08-03 15:15:00,75.65,75.76,75.64,75.66,14977.0,64.6893,64.7834,64.6807,64.6978,14977.0
2021-08-03 15:20:00,75.62,75.63,75.53,75.56,22173.0,64.6636,64.6722,64.5867,64.6123,22173.0
2021-08-03 15:25:00,75.57,75.7,75.5,75.66,25995.0,64.6209,64.732,64.561,64.6978,25995.0
2021-08-03 15:30:00,75.68,75.84,75.67,75.83,24500.0,64.7149,64.8518,64.7064,64.8432,24500.0
2021-08-03 15:35:00,75.84,75.98,75.83,75.95,43046.0,64.8518,64.9715,64.8432,64.9458,43046.0
2021-08-03 15:40:00,75.94,75.94,75.81,75.81,35680.0,64.9373,64.9373,64.8261,64.8261,35680.0
2021-08-03 15:45:00,75.81,76.01,75.78,76.0,72574.0,64.8261,64.9971,64.8005,64.9886,72574.0
2021-08-03 15:50:00,76.01,76.05,75.88,75.96,53089.0,64.9971,65.0313,64.886,64.9544,53089.0
2021-08-03 15:55:00,75.95,76.1,75.85,76.08,123423.0,64.9458,65.0741,64.8603,65.057,123423.0
2021-08-04 09:30:00,73.76,73.87,72.98,73.12,134921.0,63.0731,63.1672,62.4061,62.5259,134921.0
2021-08-04 09:35:00,73.25,73.49,72.53,72.73,48241.0,62.637,62.8422,62.0213,62.1924,48241.0
2021-08-04 09:40:00,72.73,72.82,72.48,72.57,51378.0,62.1924,62.2693,61.9786,62.0555,51378.0
2021-08-04 09:45:00,72.55,72.87,72.07,72.87,51688.0,62.0384,62.3121,61.628,62.3121,51688.0
2021-08-04 09:50:00,72.86,73.33,72.71,72.78,30601.0,62.3035,62.7054,62.1753,62.2351,30601.0
2021-08-04 09:55:00,72.84,72.84,72.22,72.33,32784.0,62.2864,62.2864,61.7563,61.8503,32784.0
2021-08-04 10:00:00,72.31,72.98,72.3,72.98,26312.0,61.8332,62.4061,61.8247,62.4061,26312.0
2021-08-04 10:05:00,72.98,73.53,72.98,73.4,62158.0,62.4061,62.8764,62.4061,62.7653,62158.0
2021-08-04 10:10:00,73.45,73.65,73.3,73.61,48911.0,62.808,62.9791,62.6798,62.9449,48911.0
2021-08-04 10:15:00,73.61,73.61,73.28,73.29,31543.0,62.9449,62.9449,62.6627,62.6712,31543.0
2021-08-04 10:20:00,73.31,73.47,72.86,72.91,36972.0,62.6883,62.8251,62.3035,62.3463,36972.0
2021-08-04 10:25:00,72.93,73.26,72.81,72.81,51297.0,62.3634,62.6456,62.2608,62.2608,51297.0
2021-08-04 10:30:00,72.8,72.84,72.37,72.63,38662.0,62.2522,62.2864,61.8845,62.1068,38662.0
2021-08-04 10:35:00,72.67,72.77,72.5,72.77,26049.0,62.1411,62.2266,61.9957,62.2266,26049.0
2021-08-04 10:40:00,72.77,73.09,72.7,72.99,28770.0,62.2266,62.5002,62.1667,62.4147,28770.0
2021-08-04 10:45:00,72.98,73.02,72.58,72.64,26600.0,62.4061,62.4403,62.0641,62.1154,26600.0
2021-08-04 10:50:00,72.62,72.8,72.6,72.64,30067.0,62.0983,62.2522,62.0812,62.1154,30067.0
2021-08-04 10:55:00,72.6,72.7,72.45,72.55,23325.0,62.0812,62.1667,61.9529,62.0384,23325.0
2021-08-04 11:00:00,72.57,72.7,72.48,72.66,18309.0,62.0555,62.1667,61.9786,62.1325,18309.0
2021-08-04 11:05:00,72.67,72.86,72.61,72.63,23447.0,62.1411,62.3035,62.0897,62.1068,23447.0
2021-08-04 11:10:00,72.65,72.78,72.52,72.76,20861.0,62.124,62.2351,62.0128,62.218,20861.0
2021-08-04 11:15:00,72.71,72.95,72.71,72.89,27356.0,62.1753,62.3805,62.1753,62.3292,27356.0
2021-08-04 11:20:00,72.89,73.15,72.89,72.97,38230.0,62.3292,62.5515,62.3292,62.3976,38230.0
2021-08-04 11:25:00,72.97,73.07,72.81,72.89,55097.0,62.3976,62.4831,62.2608,62.3292,55097.0
2021-08-04 11:30:00,72.92,72.93,72.67,72.68,18839.0,62.3548,62.3634,62.1411,62.1496,18839.0
2021-08-04 11:35:00,72.69,72.69,72.56,72.66,19068.0,62.1582,62.1582,62.047,62.1325,19068.0
2021-08-04 11:40:00,72.67,72.67,72.42,72.57,34832.0,62.1411,62.1411,61.9273,62.0555,34832.0
2021-08-04 11:45:00,72.56,72.6,72.4,72.41,24802.0,62.047,62.0812,61.9102,61.9187,24802.0
2021-08-04 11:50:00,72.4,72.46,72.32,72.37,35748.0,61.9102,61.9615,61.8418,61.8845,35748.0
2021-08-04 11:55:00,72.39,72.49,72.27,72.28,21086.0,61.9016,61.9871,61.799,61.8076,21086.0
2021-08-04 12:00:00,72.27,72.41,72.26,72.37,21860.0,61.799,61.9187,61.7905,61.8845,21860.0
2021-08-04 12:05:00,72.36,72.43,72.27,72.3,19092.0,61.876,61.9358,61.799,61.8247,19092.0
2021-08-04 12:10:00,72.31,72.33,72.17,72.25,26300.0,61.8332,61.8503,61.7135,61.7819,26300.0
2021-08-04 12:15:00,72.28,72.29,72.1,72.13,18902.0,61.8076,61.8161,61.6536,61.6793,18902.0
2021-08-04 12:20:00,72.14,72.27,72.11,72.27,21659.0,61.6878,61.799,61.6622,61.799,21659.0
2021-08-04 12:25:00,72.25,72.25,72.09,72.16,24456.0,61.7819,61.7819,61.6451,61.7049,24456.0
2021-08-04 12:30:00,72.16,72.16,72.01,72.03,29893.0,61.7049,61.7049,61.5767,61.5938,29893.0
2021-08-04 12:35:00,72.04,72.15,72.04,72.15,22027.0,61.6023,61.6964,61.6023,61.6964,22027.0
2021-08-04 12:40:00,72.15,72.2,71.99,72.09,31144.0,61.6964,61.7391,61.5596,61.6451,31144.0
2021-08-04 12:45:00,72.09,72.16,71.99,72.13,14173.0,61.6451,61.7049,61.5596,61.6793,14173.0
2021-08-04 12:50:00,72.12,72.34,72.1,72.32,22694.0,61.6707,61.8589,61.6536,61.8418,22694.0
2021-08-04 12:55:00,72.31,72.45,72.31,72.38,22460.0,61.8332,61.9529,61.8332,61.8931,22460.0
2021-08-04 13:00:00,72.35,72.35,72.04,72.04,12871.0,61.8674,61.8674,61.6023,61.6023,12871.0
2021-08-04 13:05:00,72.04,72.18,72.02,72.1,15612.0,61.6023,61.722,61.5852,61.6536,15612.0
2021-08-04 13:10:00,72.09,72.26,72.09,72.15,18645.0,61.6451,61.7905,61.6451,61.6964,18645.0
2021-08-04 13:15:00,72.13,72.19,72.08,72.13,16362.0,61.6793,61.7306,61.6365,61.6793,16362.0
2021-08-04 13:20:00,72.12,72.15,72.06,72.06,26443.0,61.6707,61.6964,61.6194,61.6194,26443.0
2021-08-04 13:25:00,72.06,72.07,71.93,71.93,24460.0,61.6194,61.628,61.5083,61.5083,24460.0
2021-08-04 13:30:00,71.92,72.18,71.88,72.17,28265.0,61.4997,61.722,61.4655,61.7135,28265.0
2021-08-04 13:35:00,72.17,72.19,72.1,72.16,19324.0,61.7135,61.7306,61.6536,61.7049,19324.0
2021-08-04 13:40:00,72.17,72.17,72.01,72.02,23570.0,61.7135,61.7135,61.5767,61.5852,23570.0
2021-08-04 13:45:00,72.01,72.05,71.89,71.93,17880.0,61.5767,61.6109,61.4741,61.5083,17880.0
2021-08-04 13:50:00,71.93,72.0,71.92,71.97,10276.0,61.5083,61.5681,61.4997,61.5425,10276.0
2021-08-04 13:55:00,71.97,72.12,71.96,72.06,17179.0,61.5425,61.6707,61.5339,61.6194,17179.0
2021-08-04 14:00:00,72.08,72.08,71.92,72.01,15736.0,61.6365,61.6365,61.4997,61.5767,15736.0
2021-08-04 14:05:00,71.99,72.01,71.88,71.93,14071.0,61.5596,61.5767,61.4655,61.5083,14071.0
2021-08-04 14:10:00,71.94,71.97,71.87,71.88,13516.0,61.5168,61.5425,61.457,61.4655,13516.0
2021-08-04 14:15:00,71.9,71.99,71.86,71.88,21139.0,61.4826,61.5596,61.4484,61.4655,21139.0
2021-08-04 14:20:00,71.91,71.93,71.83,71.84,22154.0,61.4912,61.5083,61.4228,61.4313,22154.0
2021-08-04 14:25:00,71.85,71.86,71.79,71.81,24049.0,61.4399,61.4484,61.3886,61.4057,24049.0
2021-08-04 14:30:00,71.81,71.91,71.81,71.84,13730.0,61.4057,61.4912,61.4057,61.4313,13730.0
2021-08-04 14:35:00,71.85,71.92,71.76,71.89,26056.0,61.4399,61.4997,61.3629,61.4741,26056.0
2021-08-04 14:40:00,71.91,72.02,71.91,71.95,20909.0,61.4912,61.5852,61.4912,61.5254,20909.0
2021-08-04 14:45:00,71.93,71.94,71.72,71.77,24678.0,61.5083,61.5168,61.3287,61.3715,24678.0
2021-08-04 14:50:00,71.76,71.81,71.72,71.78,18152.0,61.3629,61.4057,61.3287,61.38,18152.0
2021-08-04 14:55:00,71.77,71.9,71.75,71.88,18543.0,61.3715,61.4826,61.3543,61.4655,18543.0
2021-08-04 15:00:00,71.88,72.06,71.83,72.01,21407.0,61.4655,61.6194,61.4228,61.5767,21407.0
2021-08-04 15:05:00,72.03,72.03,71.91,71.95,23383.0,61.5938,61.5938,61.4912,61.5254,23383.0
2021-08-04 15:10:00,71.97,72.01,71.89,71.93,22695.0,61.5425,61.5767,61.4741,61.5083,22695.0
2021-08-04 15:15:00,71.92,71.99,71.85,71.99,22427.0,61.4997,61.5596,61.4399,61.5596,22427.0
2021-08-04 15:20:00,71.99,72.13,71.98,72.11,47621.0,61.5596,61.6793,61.551,61.6622,47621.0
2021-08-04 15:25:00,72.1,72.12,71.91,71.95,24614.0,61.6536,61.6707,61.4912,61.5254,24614.0
2021-08-04 15:30:00,71.95,72.11,71.85,72.09,36814.0,61.5254,61.6622,61.4399,61.6451,36814.0
2021-08-04 15:35:00,72.1,72.18,72.05,72.16,43018.0,61.6536,61.722,61.6109,61.7049,43018.0
2021-08-04 15:40:00,72.16,72.2,72.04,72.06,66747.0,61.7049,61.7391,61.6023,61.6194,66747.0
2021-08-04 15:45:00,72.05,72.06,71.86,71.91,49569.0,61.6109,61.6194,61.4484,61.4912,49569.0
2021-08-04 15:50:00,71.9,71.98,71.82,71.84,108841.0,61.4826,61.551,61.4142,61.4313,108841.0
2021-08-04 15:55:00,71.85,71.92,71.6,71.64,263830.0,61.4399,61.4997,61.2261,61.2603,263830.0
2021-08-05 09:30:00,72.58,73.09,72.3,72.56,70638.0,62.0641,62.5002,61.8247,62.047,70638.0
2021-08-05 09:35:00,72.5,72.82,72.49,72.75,20711.0,61.9957,62.2693,61.9871,62.2095,20711.0
2021-08-05 09:40:00,72.76,72.9,72.56,72.85,17251.0,62.218,62.3377,62.047,62.295,17251.0
2021-08-05 09:45:00,72.84,72.87,72.12,72.27,30286.0,62.2864,62.3121,61.6707,61.799,30286.0
2021-08-05 09:50:00,72.3,72.63,72.3,72.62,16479.0,61.8247,62.1068,61.8247,62.0983,16479.0
2021-08-05 09:55:00,72.66,73.09,72.65,73.05,23834.0,62.1325,62.5002,62.124,62.466,23834.0
2021-08-05 10:00:00,73.05,73.29,72.98,73.29,35605.0,62.466,62.6712,62.4061,62.6712,35605.0
2021-08-05 10:05:00,73.3,73.47,73.11,73.14,37488.0,62.6798,62.8251,62.5173,62.543,37488.0
2021-08-05 10:10:00,73.16,73.5,73.1,73.34,28919.0,62.5601,62.8508,62.5088,62.714,28919.0
2021-08-05 10:15:00,73.37,73.4,73.19,73.39,10076.0,62.7396,62.7653,62.5857,62.7567,10076.0
2021-08-05 10:20:00,73.37,73.56,73.32,73.51,20424.0,62.7396,62.9021,62.6969,62.8593,20424.0
2021-08-05 10:25:00,73.51,73.75,73.47,73.53,33853.0,62.8593,63.0646,62.8251,62.8764,33853.0
2021-08-05 10:30:00,73.5,73.67,73.47,73.67,12353.0,62.8508,62.9962,62.8251,62.9962,12353.0
2021-08-05 10:35:00,73.68,73.75,73.59,73.72,15348.0,63.0047,63.0646,62.9278,63.0389,15348.0
2021-08-05 10:40:00,73.67,73.69,73.46,73.49,16110.0,62.9962,63.0133,62.8166,62.8422,16110.0
2021-08-05 10:45:00,73.5,73.72,73.49,73.66,21522.0,62.8508,63.0389,62.8422,62.9876,21522.0
2021-08-05 10:50:00,73.66,73.78,73.59,73.67,18883.0,62.9876,63.0902,62.9278,62.9962,18883.0
2021-08-05 10:55:00,73.69,73.87,73.63,73.8,29691.0,63.0133,63.1672,62.962,63.1073,29691.0
2021-08-05 11:00:00,73.78,73.83,73.69,73.74,34966.0,63.0902,63.133,63.0133,63.056,34966.0
2021-08-05 11:05:00,73.75,73.97,73.75,73.93,21915.0,63.0646,63.2527,63.0646,63.2185,21915.0
2021-08-05 11:10:00,73.95,74.09,73.87,74.09,22912.0,63.2356,63.3553,63.1672,63.3553,22912.0
2021-08-05 11:15:00,74.09,74.15,74.0,74.07,23995.0,63.3553,63.4066,63.2784,63.3382,23995.0
2021-08-05 11:20:00,74.08,74.28,74.02,74.22,21247.0,63.3468,63.5178,63.2955,63.4665,21247.0
2021-08-05 11:25:00,74.23,74.34,74.18,74.25,17164.0,63.475,63.5691,63.4323,63.4921,17164.0
2021-08-05 11:30:00,74.23,74.3,74.03,74.13,24494.0,63.475,63.5349,63.304,63.3895,24494.0
2021-08-05 11:35:00,74.15,74.18,73.92,73.94,11426.0,63.4066,63.4323,63.2099,63.227,11426.0
2021-08-05 11:40:00,74.0,74.01,73.79,73.85,16500.0,63.2784,63.2869,63.0988,63.1501,16500.0
2021-08-05 11:45:00,73.85,73.91,73.8,73.89,30005.0,63.1501,63.2014,63.1073,63.1843,30005.0
2021-08-05 11:50:00,73.89,73.93,73.79,73.79,10032.0,63.1843,63.2185,63.0988,63.0988,10032.0
2021-08-05 11:55:00,73.79,73.86,73.65,73.77,20861.0,63.0988,63.1586,62.9791,63.0817,20861.0
2021-08-05 12:00:00,73.75,73.85,73.68,73.78,15714.0,63.0646,63.1501,63.0047,63.0902,15714.0
2021-08-05 12:05:00,73.79,73.82,73.63,73.73,9511.0,63.0988,63.1244,62.962,63.0475,9511.0
2021-08-05 12:10:00,73.7,73.73,73.6,73.65,9765.0,63.0218,63.0475,62.9363,62.9791,9765.0
2021-08-05 12:15:00,73.65,73.7,73.61,73.69,13766.0,62.9791,63.0218,62.9449,63.0133,13766.0
2021-08-05 12:20:00,73.7,73.73,73.61,73.64,9832.0,63.0218,63.0475,62.9449,62.9705,9832.0
2021-08-05 12:25:00,73.64,73.64,73.53,73.55,7242.0,62.9705,62.9705,62.8764,62.8936,7242.0
2021-08-05 12:30:00,73.55,73.56,73.43,73.5,22167.0,62.8936,62.9021,62.7909,62.8508,22167.0
2021-08-05 12:35:00,73.5,73.51,73.34,73.38,14992.0,62.8508,62.8593,62.714,62.7482,14992.0
2021-08-05 12:40:00,73.36,73.41,73.27,73.36,9464.0,62.7311,62.7738,62.6541,62.7311,9464.0
2021-08-05 12:45:00,73.37,73.47,73.37,73.47,7568.0,62.7396,62.8251,62.7396,62.8251,7568.0
2021-08-05 12:50:00,73.48,73.48,73.39,73.44,5518.0,62.8337,62.8337,62.7567,62.7995,5518.0
2021-08-05 12:55:00,73.42,73.42,73.26,73.33,16687.0,62.7824,62.7824,62.6456,62.7054,16687.0
2021-08-05 13:00:00,73.35,73.5,73.34,73.5,11079.0,62.7225,62.8508,62.714,62.8508,11079.0
2021-08-05 13:05:00,73.51,73.72,73.5,73.72,11721.0,62.8593,63.0389,62.8508,63.0389,11721.0
2021-08-05 13:10:00,73.69,73.74,73.64,73.71,7792.0,63.0133,63.056,62.9705,63.0304,7792.0
2021-08-05 13:15:00,73.71,73.71,73.63,73.65,14617.0,63.0304,63.0304,62.962,62.9791,14617.0
2021-08-05 13:20:00,73.66,73.73,73.62,73.63,17393.0,62.9876,63.0475,62.9534,62.962,17393.0
2021-08-05 13:25:00,73.64,73.78,73.64,73.76,9278.0,62.9705,63.0902,62.9705,63.0731,9278.0
2021-08-05 13:30:00,73.77,73.82,73.72,73.76,11327.0,63.0817,63.1244,63.0389,63.0731,11327.0
2021-08-05 13:35:00,73.74,73.76,73.63,73.76,9068.0,63.056,63.0731,62.962,63.0731,9068.0
2021-08-05 13:40:00,73.76,73.87,73.76,73.83,9890.0,63.0731,63.1672,63.0731,63.133,9890.0
2021-08-05 13:45:00,73.82,73.84,73.77,73.81,6983.0,63.1244,63.1415,63.0817,63.1159,6983.0
2021-08-05 13:50:00,73.81,73.87,73.74,73.8,7631.0,63.1159,63.1672,63.056,63.1073,7631.0
2021-08-05 13:55:00,73.83,73.91,73.83,73.88,14088.0,63.133,63.2014,63.133,63.1757,14088.0
2021-08-05 14:00:00,73.89,73.9,73.79,73.82,6831.0,63.1843,63.1928,63.0988,63.1244,6831.0
2021-08-05 14:05:00,73.82,73.83,73.66,73.71,9332.0,63.1244,63.133,62.9876,63.0304,9332.0
2021-08-05 14:10:00,73.73,73.81,73.72,73.81,5133.0,63.0475,63.1159,63.0389,63.1159,5133.0
2021-08-05 14:15:00,73.83,73.89,73.79,73.82,8655.0,63.133,63.1843,63.0988,63.1244,8655.0
2021-08-05 14:20:00,73.81,73.89,73.71,73.89,11746.0,63.1159,63.1843,63.0304,63.1843,11746.0
2021-08-05 14:25:00,73.92,73.93,73.83,73.89,8175.0,63.2099,63.2185,63.133,63.1843,8175.0
2021-08-05 14:30:00,73.86,73.9,73.78,73.79,15355.0,63.1586,63.1928,63.0902,63.0988,15355.0
2021-08-05 14:35:00,73.78,73.79,73.66,73.67,17177.0,63.0902,63.0988,62.9876,62.9962,17177.0
2021-08-05 14:40:00,73.67,73.7,73.58,73.58,28568.0,62.9962,63.0218,62.9192,62.9192,28568.0
2021-08-05 14:45:00,73.57,73.59,73.46,73.49,10664.0,62.9107,62.9278,62.8166,62.8422,10664.0
2021-08-05 14:50:00,73.47,73.53,73.44,73.47,14542.0,62.8251,62.8764,62.7995,62.8251,14542.0
2021-08-05 14:55:00,73.44,73.5,73.39,73.39,12291.0,62.7995,62.8508,62.7567,62.7567,12291.0
2021-08-05 15:00:00,73.38,73.45,73.36,73.43,15985.0,62.7482,62.808,62.7311,62.7909,15985.0
2021-08-05 15:05:00,73.44,73.48,73.41,73.46,8749.0,62.7995,62.8337,62.7738,62.8166,8749.0
2021-08-05 15:10:00,73.47,73.52,73.44,73.46,9150.0,62.8251,62.8679,62.7995,62.8166,9150.0
2021-08-05 15:15:00,73.45,73.46,73.32,73.34,9786.0,62.808,62.8166,62.6969,62.714,9786.0
2021-08-05 15:20:00,73.34,73.43,73.34,73.41,12653.0,62.714,62.7909,62.714,62.7738,12653.0
2021-08-05 15:25:00,73.41,73.41,73.33,73.35,10915.0,62.7738,62.7738,62.7054,62.7225,10915.0
2021-08-05 15:30:00,73.33,73.36,73.24,73.31,16766.0,62.7054,62.7311,62.6285,62.6883,16766.0
2021-08-05 15:35:00,73.32,73.4,73.26,73.3,22518.0,62.6969,62.7653,62.6456,62.6798,22518.0
2021-08-05 15:40:00,73.29,73.37,73.26,73.3,24747.0,62.6712,62.7396,62.6456,62.6798,24747.0
2021-08-05 15:45:00,73.3,73.31,73.15,73.17,23581.0,62.6798,62.6883,62.5515,62.5686,23581.0
2021-08-05 15:50:00,73.17,73.27,73.16,73.2,36038.0,62.5686,62.6541,62.5601,62.5943,36038.0
2021-08-05 15:55:00,73.19,73.42,73.17,73.38,102175.0,62.5857,62.7824,62.5686,62.7482,102175.0
2021-08-06 09:30:00,74.35,74.67,74.25,74.39,57188.0,63.5776,63.8513,63.4921,63.6118,57188.0
2021-08-06 09:35:00,74.28,74.42,73.9,74.16,22899.0,63.5178,63.6375,63.1928,63.4152,22899.0
2021-08-06 09:40:00,74.1,74.42,74.02,74.2,14016.0,63.3639,63.6375,63.2955,63.4494,14016.0
2021-08-06 09:45:00,74.18,74.3,73.84,73.89,17382.0,63.4323,63.5349,63.1415,63.1843,17382.0
2021-08-06 09:50:00,73.86,73.86,73.4,73.49,16719.0,63.1586,63.1586,62.7653,62.8422,16719.0
2021-08-06 09:55:00,73.59,73.85,73.51,73.84,6571.0,62.9278,63.1501,62.8593,63.1415,6571.0
2021-08-06 10:00:00,73.92,74.25,73.82,74.24,33638.0,63.2099,63.4921,63.1244,63.4836,33638.0
2021-08-06 10:05:00,74.18,74.18,73.42,73.42,26921.0,63.4323,63.4323,62.7824,62.7824,26921.0
2021-08-06 10:10:00,73.43,73.73,73.39,73.69,30405.0,62.7909,63.0475,62.7567,63.0133,30405.0
2021-08-06 10:15:00,73.68,73.82,73.6,73.81,28630.0,63.0047,63.1244,62.9363,63.1159,28630.0
2021-08-06 10:20:00,73.78,74.01,73.78,74.0,13861.0,63.0902,63.2869,63.0902,63.2784,13861.0
2021-08-06 10:25:00,74.04,74.04,73.79,73.88,12279.0,63.3126,63.3126,63.0988,63.1757,12279.0
2021-08-06 10:30:00,73.84,73.84,73.41,73.7,36517.0,63.1415,63.1415,62.7738,63.0218,36517.0
2021-08-06 10:35:00,73.66,73.79,73.6,73.6,10407.0,62.9876,63.0988,62.9363,62.9363,10407.0
2021-08-06 10:40:00,73.62,73.68,73.5,73.61,12535.0,62.9534,63.0047,62.8508,62.9449,12535.0
2021-08-06 10:45:00,73.63,73.72,73.56,73.72,3001.0,62.962,63.0389,62.9021,63.0389,3001.0
2021-08-06 10:50:00,73.75,73.85,73.67,73.81,12185.0,63.0646,63.1501,62.9962,63.1159,12185.0
2021-08-06 10:55:00,73.78,73.92,73.75,73.92,5854.0,63.0902,63.2099,63.0646,63.2099,5854.0
2021-08-06 11:00:00,73.96,74.02,73.89,73.97,7513.0,63.2441,63.2955,63.1843,63.2527,7513.0
2021-08-06 11:05:00,73.97,73.97,73.81,73.81,15519.0,63.2527,63.2527,63.1159,63.1159,15519.0
2021-08-06 11:10:00,73.82,73.84,73.65,73.67,8258.0,63.1244,63.1415,62.9791,62.9962,8258.0
2021-08-06 11:15:00,73.69,73.76,73.55,73.55,16482.0,63.0133,63.0731,62.8936,62.8936,16482.0
2021-08-06 11:20:00,73.54,74.2,73.54,74.19,18029.0,62.885,63.4494,62.885,63.4408,18029.0
2021-08-06 11:25:00,74.19,74.23,74.05,74.15,15449.0,63.4408,63.475,63.3211,63.4066,15449.0
2021-08-06 11:30:00,74.1,74.13,73.9,73.97,10191.0,63.3639,63.3895,63.1928,63.2527,10191.0
2021-08-06 11:35:00,74.0,74.0,73.84,73.85,5482.0,63.2784,63.2784,63.1415,63.1501,5482.0
2021-08-06 11:40:00,73.85,73.93,73.84,73.92,10151.0,63.1501,63.2185,63.1415,63.2099,10151.0
2021-08-06 11:45:00,73.91,73.96,73.87,73.91,4624.0,63.2014,63.2441,63.1672,63.2014,4624.0
2021-08-06 11:50:00,73.88,73.96,73.84,73.94,5607.0,63.1757,63.2441,63.1415,63.227,5607.0
2021-08-06 11:55:00,73.93,74.01,73.9,73.91,9858.0,63.2185,63.2869,63.1928,63.2014,9858.0
2021-08-06 12:00:00,73.88,74.03,73.81,74.01,10114.0,63.1757,63.304,63.1159,63.2869,10114.0
2021-08-06 12:05:00,74.04,74.05,73.92,73.94,10608.0,63.3126,63.3211,63.2099,63.227,10608.0
2021-08-06 12:10:00,73.96,73.96,73.83,73.84,5912.0,63.2441,63.2441,63.133,63.1415,5912.0
2021-08-06 12:15:00,73.85,73.9,73.76,73.84,26434.0,63.1501,63.1928,63.0731,63.1415,26434.0
2021-08-06 12:20:00,73.89,73.96,73.89,73.9,4248.0,63.1843,63.2441,63.1843,63.1928,4248.0
2021-08-06 12:25:00,73.91,73.96,73.85,73.9,9332.0,63.2014,63.2441,63.1501,63.1928,9332.0
2021-08-06 12:30:00,73.9,73.92,73.77,73.84,11499.0,63.1928,63.2099,63.0817,63.1415,11499.0
2021-08-06 12:35:00,73.88,73.96,73.86,73.95,11825.0,63.1757,63.2441,63.1586,63.2356,11825.0
2021-08-06 12:40:00,73.99,74.04,73.95,74.03,4741.0,63.2698,63.3126,63.2356,63.304,4741.0
2021-08-06 12:45:00,74.05,74.2,73.95,74.19,29677.0,63.3211,63.4494,63.2356,63.4408,29677.0
2021-08-06 12:50:00,74.19,74.2,74.11,74.17,17485.0,63.4408,63.4494,63.3724,63.4237,17485.0
2021-08-06 12:55:00,74.15,74.2,74.11,74.15,6254.0,63.4066,63.4494,63.3724,63.4066,6254.0
2021-08-06 13:00:00,74.15,74.19,74.11,74.16,7942.0,63.4066,63.4408,63.3724,63.4152,7942.0
2021-08-06 13:05:00,74.15,74.16,74.03,74.05,6236.0,63.4066,63.4152,63.304,63.3211,6236.0
2021-08-06 13:10:00,74.02,74.04,73.94,74.04,9131.0,63.2955,63.3126,63.227,63.3126,9131.0
2021-08-06 13:15:00,74.04,74.23,74.01,74.17,37290.0,63.3126,63.475,63.2869,63.4237,37290.0
2021-08-06 13:20:00,74.2,74.27,74.16,74.24,7914.0,63.4494,63.5092,63.4152,63.4836,7914.0
2021-08-06 13:25:00,74.23,74.25,74.18,74.2,4974.0,63.475,63.4921,63.4323,63.4494,4974.0
2021-08-06 13:30:00,74.21,74.26,74.19,74.22,6966.0,63.4579,63.5007,63.4408,63.4665,6966.0
2021-08-06 13:35:00,74.22,74.27,74.2,74.2,7634.0,63.4665,63.5092,63.4494,63.4494,7634.0
2021-08-06 13:40:00,74.21,74.24,74.14,74.19,10444.0,63.4579,63.4836,63.3981,63.4408,10444.0
2021-08-06 13:45:00,74.2,74.26,74.2,74.26,7803.0,63.4494,63.5007,63.4494,63.5007,7803.0
2021-08-06 13:50:00,74.25,74.28,74.15,74.17,7643.0,63.4921,63.5178,63.4066,63.4237,7643.0
2021-08-06 13:55:00,74.18,74.22,74.17,74.19,3790.0,63.4323,63.4665,63.4237,63.4408,3790.0
2021-08-06 14:00:00,74.18,74.18,74.08,74.17,6801.0,63.4323,63.4323,63.3468,63.4237,6801.0
2021-08-06 14:05:00,74.19,74.2,74.08,74.11,5616.0,63.4408,63.4494,63.3468,63.3724,5616.0
2021-08-06 14:10:00,74.11,74.12,74.04,74.04,6065.0,63.3724,63.381,63.3126,63.3126,6065.0
2021-08-06 14:15:00,74.04,74.2,74.04,74.18,5735.0,63.3126,63.4494,63.3126,63.4323,5735.0
2021-08-06 14:20:00,74.16,74.22,74.11,74.12,8905.0,63.4152,63.4665,63.3724,63.381,8905.0
2021-08-06 14:25:00,74.12,74.13,73.98,74.02,10845.0,63.381,63.3895,63.2613,63.2955,10845.0
2021-08-06 14:30:00,73.99,73.99,73.87,73.91,11013.0,63.2698,63.2698,63.1672,63.2014,11013.0
2021-08-06 14:35:00,73.91,73.94,73.85,73.86,7690.0,63.2014,63.227,63.1501,63.1586,7690.0
2021-08-06 14:40:00,73.87,73.91,73.84,73.9,17440.0,63.1672,63.2014,63.1415,63.1928,17440.0
2021-08-06 14:45:00,73.92,73.94,73.82,73.83,9251.0,63.2099,63.227,63.1244,63.133,9251.0
2021-08-06 14:50:00,73.82,73.91,73.79,73.91,9195.0,63.1244,63.2014,63.0988,63.2014,9195.0
2021-08-06 14:55:00,73.92,73.93,73.84,73.89,6750.0,63.2099,63.2185,63.1415,63.1843,6750.0
2021-08-06 15:00:00,73.89,73.97,73.87,73.92,9708.0,63.1843,63.2527,63.1672,63.2099,9708.0
2021-08-06 15:05:00,73.92,74.05,73.92,74.02,7421.0,63.2099,63.3211,63.2099,63.2955,7421.0
2021-08-06 15:10:00,74.03,74.05,73.96,74.02,14659.0,63.304,63.3211,63.2441,63.2955,14659.0
2021-08-06 15:15:00,74.01,74.04,73.94,74.02,14861.0,63.2869,63.3126,63.227,63.2955,14861.0
2021-08-06 15:20:00,74.02,74.02,73.94,74.02,12619.0,63.2955,63.2955,63.227,63.2955,12619.0
2021-08-06 15:25:00,74.02,74.02,73.93,73.98,8370.0,63.2955,63.2955,63.2185,63.2613,8370.0
2021-08-06 15:30:00,73.98,74.01,73.95,73.98,18360.0,63.2613,63.2869,63.2356,63.2613,18360.0
2021-08-06 15:35:00,73.98,73.98,73.92,73.96,24655.0,63.2613,63.2613,63.2099,63.2441,24655.0
2021-08-06 15:40:00,73.96,73.97,73.8,73.84,12938.0,63.2441,63.2527,63.1073,63.1415,12938.0
2021-08-06 15:45:00,73.85,73.94,73.81,73.93,23324.0,63.1501,63.227,63.1159,63.2185,23324.0
2021-08-06 15:50:00,73.92,73.92,73.8,73.84,46887.0,63.2099,63.2099,63.1073,63.1415,46887.0
2021-08-06 15:55:00,73.85,73.97,73.85,73.96,83162.0,63.1501,63.2527,63.1501,63.2441,83162.0
2021-08-09 09:30:00,72.81,73.24,72.57,72.63,42546.0,62.2608,62.6285,62.0555,62.1068,42546.0
2021-08-09 09:35:00,72.62,73.51,72.62,73.5,25283.0,62.0983,62.8593,62.0983,62.8508,25283.0
2021-08-09 09:40:00,73.48,73.5,73.1,73.45,42210.0,62.8337,62.8508,62.5088,62.808,42210.0
2021-08-09 09:45:00,73.49,73.49,73.12,73.17,7748.0,62.8422,62.8422,62.5259,62.5686,7748.0
2021-08-09 09:50:00,73.13,73.19,72.82,72.84,14431.0,62.5344,62.5857,62.2693,62.2864,14431.0
2021-08-09 09:55:00,72.8,73.17,72.78,73.13,21322.0,62.2522,62.5686,62.2351,62.5344,21322.0
2021-08-09 10:00:00,73.14,73.38,73.06,73.06,28773.0,62.543,62.7482,62.4745,62.4745,28773.0
2021-08-09 10:05:00,73.09,73.19,72.92,72.95,27711.0,62.5002,62.5857,62.3548,62.3805,27711.0
2021-08-09 10:10:00,72.92,72.95,72.73,72.84,41401.0,62.3548,62.3805,62.1924,62.2864,41401.0
2021-08-09 10:15:00,72.84,72.94,72.76,72.81,28675.0,62.2864,62.3719,62.218,62.2608,28675.0
2021-08-09 10:20:00,72.78,72.91,72.71,72.75,22756.0,62.2351,62.3463,62.1753,62.2095,22756.0
2021-08-09 10:25:00,72.72,72.83,72.65,72.77,20092.0,62.1838,62.2779,62.124,62.2266,20092.0
2021-08-09 10:30:00,72.76,72.87,72.66,72.85,13851.0,62.218,62.3121,62.1325,62.295,13851.0
2021-08-09 10:35:00,72.83,72.89,72.7,72.8,27133.0,62.2779,62.3292,62.1667,62.2522,27133.0
2021-08-09 10:40:00,72.79,73.15,72.71,73.07,18317.0,62.2437,62.5515,62.1753,62.4831,18317.0
2021-08-09 10:45:00,73.08,73.24,73.02,73.11,39682.0,62.4916,62.6285,62.4403,62.5173,39682.0
2021-08-09 10:50:00,73.08,73.19,72.94,73.01,13720.0,62.4916,62.5857,62.3719,62.4318,13720.0
2021-08-09 10:55:00,73.03,73.29,73.03,73.29,24983.0,62.4489,62.6712,62.4489,62.6712,24983.0
2021-08-09 11:00:00,73.28,73.36,73.15,73.32,32899.0,62.6627,62.7311,62.5515,62.6969,32899.0
2021-08-09 11:05:00,73.31,73.43,73.28,73.42,12249.0,62.6883,62.7909,62.6627,62.7824,12249.0
2021-08-09 11:10:00,73.41,73.53,73.32,73.52,14180.0,62.7738,62.8764,62.6969,62.8679,14180.0
2021-08-09 11:15:00,73.51,73.65,73.45,73.53,14764.0,62.8593,62.9791,62.808,62.8764,14764.0
2021-08-09 11:20:00,73.55,73.6,73.52,73.54,13332.0,62.8936,62.9363,62.8679,62.885,13332.0
2021-08-09 11:25:00,73.56,73.58,73.4,73.48,7763.0,62.9021,62.9192,62.7653,62.8337,7763.0
2021-08-09 11:30:00,73.48,73.59,73.43,73.57,12362.0,62.8337,62.9278,62.7909,62.9107,12362.0
2021-08-09 11:35:00,73.57,73.63,73.56,73.61,3531.0,62.9107,62.962,62.9021,62.9449,3531.0
2021-08-09 11:40:00,73.61,73.75,73.6,73.73,24124.0,62.9449,63.0646,62.9363,63.0475,24124.0
2021-08-09 11:45:00,73.73,73.74,73.66,73.67,5082.0,63.0475,63.056,62.9876,62.9962,5082.0
2021-08-09 11:50:00,73.68,73.72,73.6,73.72,13228.0,63.0047,63.0389,62.9363,63.0389,13228.0
2021-08-09 11:55:00,73.7,73.74,73.61,73.73,9105.0,63.0218,63.056,62.9449,63.0475,9105.0
2021-08-09 12:00:00,73.77,73.85,73.71,73.75,14296.0,63.0817,63.1501,63.0304,63.0646,14296.0
2021-08-09 12:05:00,73.76,73.92,73.75,73.85,6299.0,63.0731,63.2099,63.0646,63.1501,6299.0
2021-08-09 12:10:00,73.85,73.88,73.79,73.86,4403.0,63.1501,63.1757,63.0988,63.1586,4403.0
2021-08-09 12:15:00,73.89,73.89,73.8,73.86,4907.0,63.1843,63.1843,63.1073,63.1586,4907.0
2021-08-09 12:20:00,73.86,73.88,73.77,73.78,5046.0,63.1586,63.1757,63.0817,63.0902,5046.0
2021-08-09 12:25:00,73.8,73.81,73.76,73.76,4399.0,63.1073,63.1159,63.0731,63.0731,4399.0
2021-08-09 12:30:00,73.75,73.76,73.68,73.7,9828.0,63.0646,63.0731,63.0047,63.0218,9828.0
2021-08-09 12:35:00,73.71,73.81,73.68,73.75,3037.0,63.0304,63.1159,63.0047,63.0646,3037.0
2021-08-09 12:40:00,73.7,73.82,73.69,73.79,5449.0,63.0218,63.1244,63.0133,63.0988,5449.0
2021-08-09 12:45:00,73.74,73.78,73.65,73.68,5526.0,63.056,63.0902,62.9791,63.0047,5526.0
2021-08-09 12:50:00,73.69,73.73,73.68,73.7,7259.0,63.0133,63.0475,63.0047,63.0218,7259.0
2021-08-09 12:55:00,73.7,73.74,73.66,73.71,5777.0,63.0218,63.056,62.9876,63.0304,5777.0
2021-08-09 13:00:00,73.71,73.81,73.71,73.81,4686.0,63.0304,63.1159,63.0304,63.1159,4686.0
2021-08-09 13:05:00,73.81,73.88,73.78,73.88,8871.0,63.1159,63.1757,63.0902,63.1757,8871.0
2021-08-09 13:10:00,73.88,73.88,73.75,73.81,25719.0,63.1757,63.1757,63.0646,63.1159,25719.0
2021-08-09 13:15:00,73.82,73.87,73.8,73.83,13124.0,63.1244,63.1672,63.1073,63.133,13124.0
2021-08-09 13:20:00,73.83,73.85,73.78,73.82,16150.0,63.133,63.1501,63.0902,63.1244,16150.0
2021-08-09 13:25:00,73.82,73.83,73.73,73.79,6929.0,63.1244,63.133,63.0475,63.0988,6929.0
2021-08-09 13:30:00,73.8,73.8,73.62,73.62,8412.0,63.1073,63.1073,62.9534,62.9534,8412.0
2021-08-09 13:35:00,73.64,73.64,73.57,73.58,6503.0,62.9705,62.9705,62.9107,62.9192,6503.0
2021-08-09 13:40:00,73.59,73.73,73.58,73.73,3507.0,62.9278,63.0475,62.9192,63.0475,3507.0
2021-08-09 13:45:00,73.72,73.72,73.66,73.7,9830.0,63.0389,63.0389,62.9876,63.0218,9830.0
2021-08-09 13:50:00,73.7,73.8,73.69,73.78,8080.0,63.0218,63.1073,63.0133,63.0902,8080.0
2021-08-09 13:55:00,73.8,73.82,73.68,73.7,8021.0,63.1073,63.1244,63.0047,63.0218,8021.0
2021-08-09 14:00:00,73.68,73.7,73.62,73.62,5772.0,63.0047,63.0218,62.9534,62.9534,5772.0
2021-08-09 14:05:00,73.63,73.71,73.63,73.71,9114.0,62.962,63.0304,62.962,63.0304,9114.0
2021-08-09 14:10:00,73.71,73.73,73.67,73.72,7109.0,63.0304,63.0475,62.9962,63.0389,7109.0
2021-08-09 14:15:00,73.72,73.74,73.63,73.74,23861.0,63.0389,63.056,62.962,63.056,23861.0
2021-08-09 14:20:00,73.7,73.71,73.56,73.6,29416.0,63.0218,63.0304,62.9021,62.9363,29416.0
2021-08-09 14:25:00,73.6,73.61,73.4,73.52,32725.0,62.9363,62.9449,62.7653,62.8679,32725.0
2021-08-09 14:30:00,73.52,73.59,73.52,73.53,8281.0,62.8679,62.9278,62.8679,62.8764,8281.0
2021-08-09 14:35:00,73.51,73.54,73.44,73.51,17526.0,62.8593,62.885,62.7995,62.8593,17526.0
2021-08-09 14:40:00,73.51,73.51,73.34,73.34,25016.0,62.8593,62.8593,62.714,62.714,25016.0
2021-08-09 14:45:00,73.36,73.39,73.33,73.33,18483.0,62.7311,62.7567,62.7054,62.7054,18483.0
2021-08-09 14:50:00,73.32,73.41,73.3,73.39,9533.0,62.6969,62.7738,62.6798,62.7567,9533.0
2021-08-09 14:55:00,73.38,73.43,73.38,73.43,10109.0,62.7482,62.7909,62.7482,62.7909,10109.0
2021-08-09 15:00:00,73.43,73.46,73.4,73.44,17992.0,62.7909,62.8166,62.7653,62.7995,17992.0
2021-08-09 15:05:00,73.44,73.5,73.39,73.49,12100.0,62.7995,62.8508,62.7567,62.8422,12100.0
2021-08-09 15:10:00,73.49,73.55,73.44,73.54,17280.0,62.8422,62.8936,62.7995,62.885,17280.0
2021-08-09 15:15:00,73.54,73.58,73.44,73.45,17117.0,62.885,62.9192,62.7995,62.808,17117.0
2021-08-09 15:20:00,73.44,73.45,73.34,73.34,11879.0,62.7995,62.808,62.714,62.714,11879.0
2021-08-09 15:25:00,73.34,73.38,73.33,73.34,40370.0,62.714,62.7482,62.7054,62.714,40370.0
2021-08-09 15:30:00,73.34,73.48,73.33,73.39,26284.0,62.714,62.8337,62.7054,62.7567,26284.0
2021-08-09 15:35:00,73.39,73.43,73.36,73.4,39641.0,62.7567,62.7909,62.7311,62.7653,39641.0
2021-08-09 15:40:00,73.39,73.39,73.23,73.23,41833.0,62.7567,62.7567,62.6199,62.6199,41833.0
2021-08-09 15:45:00,73.23,73.26,73.21,73.23,30977.0,62.6199,62.6456,62.6028,62.6199,30977.0
2021-08-09 15:50:00,73.22,73.25,73.11,73.22,72943.0,62.6114,62.637,62.5173,62.6114,72943.0
2021-08-09 15:55:00,73.2,73.22,72.98,73.01,191945.0,62.5943,62.6114,62.4061,62.4318,191945.0
2021-08-10 09:30:00,73.25,73.91,73.18,73.51,100571.0,62.637,63.2014,62.5772,62.8593,100571.0
2021-08-10 09:35:00,73.47,73.58,73.26,73.47,17460.0,62.8251,62.9192,62.6456,62.8251,17460.0
2021-08-10 09:40:00,73.44,73.48,73.27,73.28,8742.0,62.7995,62.8337,62.6541,62.6627,8742.0
2021-08-10 09:45:00,73.29,73.37,73.16,73.3,26733.0,62.6712,62.7396,62.5601,62.6798,26733.0
2021-08-10 09:50:00,73.37,73.54,73.11,73.45,17206.0,62.7396,62.885,62.5173,62.808,17206.0
2021-08-10 09:55:00,73.5,73.52,73.28,73.42,19387.0,62.8508,62.8679,62.6627,62.7824,19387.0
2021-08-10 10:00:00,73.4,73.57,73.29,73.45,32045.0,62.7653,62.9107,62.6712,62.808,32045.0
2021-08-10 10:05:00,73.47,73.78,73.4,73.75,40033.0,62.8251,63.0902,62.7653,63.0646,40033.0
2021-08-10 10:10:00,73.78,74.04,73.71,73.99,81118.0,63.0902,63.3126,63.0304,63.2698,81118.0
2021-08-10 10:15:00,73.98,74.09,73.76,73.77,29829.0,63.2613,63.3553,63.0731,63.0817,29829.0
2021-08-10 10:20:00,73.76,73.78,73.45,73.47,26580.0,63.0731,63.0902,62.808,62.8251,26580.0
2021-08-10 10:25:00,73.5,73.76,73.48,73.74,22271.0,62.8508,63.0731,62.8337,63.056,22271.0
2021-08-10 10:30:00,73.75,73.89,73.66,73.89,20091.0,63.0646,63.1843,62.9876,63.1843,20091.0
2021-08-10 10:35:00,73.89,73.91,73.8,73.86,14268.0,63.1843,63.2014,63.1073,63.1586,14268.0
2021-08-10 10:40:00,73.88,73.97,73.6,73.65,21938.0,63.1757,63.2527,62.9363,62.9791,21938.0
2021-08-10 10:45:00,73.65,73.73,73.47,73.67,42101.0,62.9791,63.0475,62.8251,62.9962,42101.0
2021-08-10 10:50:00,73.69,73.8,73.57,73.59,21467.0,63.0133,63.1073,62.9107,62.9278,21467.0
2021-08-10 10:55:00,73.59,73.92,73.59,73.86,21003.0,62.9278,63.2099,62.9278,63.1586,21003.0
2021-08-10 11:00:00,73.86,73.95,73.78,73.83,16042.0,63.1586,63.2356,63.0902,63.133,16042.0
2021-08-10 11:05:00,73.88,73.92,73.74,73.85,12273.0,63.1757,63.2099,63.056,63.1501,12273.0
2021-08-10 11:10:00,73.83,73.88,73.71,73.88,14132.0,63.133,63.1757,63.0304,63.1757,14132.0
2021-08-10 11:15:00,73.89,73.89,73.73,73.74,18930.0,63.1843,63.1843,63.0475,63.056,18930.0
2021-08-10 11:20:00,73.75,73.8,73.65,73.8,11393.0,63.0646,63.1073,62.9791,63.1073,11393.0
2021-08-10 11:25:00,73.81,73.85,73.69,73.71,25774.0,63.1159,63.1501,63.0133,63.0304,25774.0
2021-08-10 11:30:00,73.71,73.73,73.46,73.57,16969.0,63.0304,63.0475,62.8166,62.9107,16969.0
2021-08-10 11:35:00,73.53,73.62,73.49,73.61,24347.0,62.8764,62.9534,62.8422,62.9449,24347.0
2021-08-10 11:40:00,73.6,73.69,73.57,73.69,11263.0,62.9363,63.0133,62.9107,63.0133,11263.0
2021-08-10 11:45:00,73.66,73.66,73.47,73.53,11786.0,62.9876,62.9876,62.8251,62.8764,11786.0
2021-08-10 11:50:00,73.52,73.53,73.41,73.51,10165.0,62.8679,62.8764,62.7738,62.8593,10165.0
2021-08-10 11:55:00,73.52,73.58,73.44,73.58,12194.0,62.8679,62.9192,62.7995,62.9192,12194.0
2021-08-10 12:00:00,73.58,73.63,73.55,73.56,17944.0,62.9192,62.962,62.8936,62.9021,17944.0
2021-08-10 12:05:00,73.54,73.63,73.52,73.6,21494.0,62.885,62.962,62.8679,62.9363,21494.0
2021-08-10 12:10:00,73.6,73.71,73.54,73.69,44102.0,62.9363,63.0304,62.885,63.0133,44102.0
2021-08-10 12:15:00,73.72,73.82,73.7,73.78,20496.0,63.0389,63.1244,63.0218,63.0902,20496.0
2021-08-10 12:20:00,73.78,73.78,73.69,73.69,13931.0,63.0902,63.0902,63.0133,63.0133,13931.0
2021-08-10 12:25:00,73.7,73.84,73.7,73.81,24253.0,63.0218,63.1415,63.0218,63.1159,24253.0
2021-08-10 12:30:00,73.83,73.87,73.8,73.87,28904.0,63.133,63.1672,63.1073,63.1672,28904.0
2021-08-10 12:35:00,73.88,73.89,73.72,73.77,15607.0,63.1757,63.1843,63.0389,63.0817,15607.0
2021-08-10 12:40:00,73.78,73.81,73.71,73.71,9741.0,63.0902,63.1159,63.0304,63.0304,9741.0
2021-08-10 12:45:00,73.72,73.78,73.68,73.78,15667.0,63.0389,63.0902,63.0047,63.0902,15667.0
2021-08-10 12:50:00,73.78,73.87,73.76,73.86,15352.0,63.0902,63.1672,63.0731,63.1586,15352.0
2021-08-10 12:55:00,73.85,73.92,73.81,73.89,27739.0,63.1501,63.2099,63.1159,63.1843,27739.0
2021-08-10 13:00:00,73.89,73.91,73.87,73.89,14034.0,63.1843,63.2014,63.1672,63.1843,14034.0
2021-08-10 13:05:00,73.89,73.95,73.86,73.91,12218.0,63.1843,63.2356,63.1586,63.2014,12218.0
2021-08-10 13:10:00,73.92,73.96,73.89,73.92,5599.0,63.2099,63.2441,63.1843,63.2099,5599.0
2021-08-10 13:15:00,73.93,74.0,73.93,73.96,18602.0,63.2185,63.2784,63.2185,63.2441,18602.0
2021-08-10 13:20:00,73.96,74.13,73.93,74.12,23909.0,63.2441,63.3895,63.2185,63.381,23909.0
2021-08-10 13:25:00,74.12,74.17,74.1,74.13,45289.0,63.381,63.4237,63.3639,63.3895,45289.0
2021-08-10 13:30:00,74.13,74.21,74.1,74.21,19777.0,63.3895,63.4579,63.3639,63.4579,19777.0
2021-08-10 13:35:00,74.2,74.35,74.2,74.23,9170.0,63.4494,63.5776,63.4494,63.475,9170.0
2021-08-10 13:40:00,74.24,74.34,74.23,74.24,14439.0,63.4836,63.5691,63.475,63.4836,14439.0
2021-08-10 13:45:00,74.23,74.36,74.22,74.27,10393.0,63.475,63.5862,63.4665,63.5092,10393.0
2021-08-10 13:50:00,74.26,74.3,74.18,74.3,52276.0,63.5007,63.5349,63.4323,63.5349,52276.0
2021-08-10 13:55:00,74.3,74.32,74.25,74.28,6467.0,63.5349,63.552,63.4921,63.5178,6467.0
2021-08-10 14:00:00,74.29,74.44,74.27,74.42,8840.0,63.5263,63.6546,63.5092,63.6375,8840.0
2021-08-10 14:05:00,74.41,74.44,74.38,74.41,13629.0,63.6289,63.6546,63.6033,63.6289,13629.0
2021-08-10 14:10:00,74.39,74.46,74.36,74.38,12502.0,63.6118,63.6717,63.5862,63.6033,12502.0
2021-08-10 14:15:00,74.37,74.41,74.33,74.36,8076.0,63.5947,63.6289,63.5605,63.5862,8076.0
2021-08-10 14:20:00,74.4,74.43,74.34,74.37,7975.0,63.6204,63.6461,63.5691,63.5947,7975.0
2021-08-10 14:25:00,74.37,74.4,74.33,74.35,13095.0,63.5947,63.6204,63.5605,63.5776,13095.0
2021-08-10 14:30:00,74.38,74.41,74.35,74.37,9215.0,63.6033,63.6289,63.5776,63.5947,9215.0
2021-08-10 14:35:00,74.37,74.4,74.34,74.39,49047.0,63.5947,63.6204,63.5691,63.6118,49047.0
2021-08-10 14:40:00,74.38,74.45,74.36,74.36,10480.0,63.6033,63.6632,63.5862,63.5862,10480.0
2021-08-10 14:45:00,74.36,74.36,74.26,74.32,19738.0,63.5862,63.5862,63.5007,63.552,19738.0
2021-08-10 14:50:00,74.33,74.37,74.28,74.36,11735.0,63.5605,63.5947,63.5178,63.5862,11735.0
2021-08-10 14:55:00,74.35,74.37,74.26,74.26,11231.0,63.5776,63.5947,63.5007,63.5007,11231.0
2021-08-10 15:00:00,74.26,74.31,74.19,74.3,12361.0,63.5007,63.5434,63.4408,63.5349,12361.0
2021-08-10 15:05:00,74.31,74.41,74.31,74.39,15413.0,63.5434,63.6289,63.5434,63.6118,15413.0
2021-08-10 15:10:00,74.4,74.47,74.39,74.45,15359.0,63.6204,63.6803,63.6118,63.6632,15359.0
2021-08-10 15:15:00,74.46,74.5,74.4,74.4,35464.0,63.6717,63.7059,63.6204,63.6204,35464.0
2021-08-10 15:20:00,74.44,74.46,74.31,74.32,21988.0,63.6546,63.6717,63.5434,63.552,21988.0
2021-08-10 15:25:00,74.32,74.34,74.29,74.34,9618.0,63.552,63.5691,63.5263,63.5691,9618.0
2021-08-10 15:30:00,74.34,74.37,74.24,74.34,18317.0,63.5691,63.5947,63.4836,63.5691,18317.0
2021-08-10 15:35:00,74.34,74.39,74.32,74.33,15046.0,63.5691,63.6118,63.552,63.5605,15046.0
2021-08-10 15:40:00,74.34,74.4,74.3,74.34,36206.0,63.5691,63.6204,63.5349,63.5691,36206.0
2021-08-10 15:45:00,74.35,74.37,74.25,74.28,25462.0,63.5776,63.5947,63.4921,63.5178,25462.0
2021-08-10 15:50:00,74.29,74.37,74.23,74.34,57059.0,63.5263,63.5947,63.475,63.5691,57059.0
2021-08-10 15:55:00,74.34,74.34,74.19,74.24,113463.0,63.5691,63.5691,63.4408,63.4836,113463.0
2021-08-11 09:30:00,73.98,74.33,73.75,73.75,50467.0,63.2613,63.5605,63.0646,63.0646,50467.0
2021-08-11 09:35:00,73.81,74.27,73.75,74.05,16574.0,63.1159,63.5092,63.0646,63.3211,16574.0
2021-08-11 09:40:00,74.06,74.27,73.72,74.19,17895.0,63.3297,63.5092,63.0389,63.4408,17895.0
2021-08-11 09:45:00,74.27,74.38,74.12,74.27,16140.0,63.5092,63.6033,63.381,63.5092,16140.0
2021-08-11 09:50:00,74.3,74.3,73.75,73.81,17285.0,63.5349,63.5349,63.0646,63.1159,17285.0
2021-08-11 09:55:00,73.7,73.75,73.5,73.65,18830.0,63.0218,63.0646,62.8508,62.9791,18830.0
2021-08-11 10:00:00,73.67,73.73,73.49,73.53,14032.0,62.9962,63.0475,62.8422,62.8764,14032.0
2021-08-11 10:05:00,73.61,73.84,73.54,73.71,14916.0,62.9449,63.1415,62.885,63.0304,14916.0
2021-08-11 10:10:00,73.73,74.11,73.72,74.09,8105.0,63.0475,63.3724,63.0389,63.3553,8105.0
2021-08-11 10:15:00,74.07,74.08,73.96,74.08,8316.0,63.3382,63.3468,63.2441,63.3468,8316.0
2021-08-11 10:20:00,74.05,74.15,73.98,74.06,14626.0,63.3211,63.4066,63.2613,63.3297,14626.0
2021-08-11 10:25:00,74.09,74.15,74.0,74.07,4395.0,63.3553,63.4066,63.2784,63.3382,4395.0
2021-08-11 10:30:00,74.04,74.06,73.88,73.95,7248.0,63.3126,63.3297,63.1757,63.2356,7248.0
2021-08-11 10:35:00,73.95,73.97,73.83,73.97,10365.0,63.2356,63.2527,63.133,63.2527,10365.0
2021-08-11 10:40:00,74.01,74.01,73.87,73.87,9019.0,63.2869,63.2869,63.1672,63.1672,9019.0
2021-08-11 10:45:00,73.85,74.02,73.82,73.88,11142.0,63.1501,63.2955,63.1244,63.1757,11142.0
2021-08-11 10:50:00,73.87,74.01,73.79,74.0,7592.0,63.1672,63.2869,63.0988,63.2784,7592.0
2021-08-11 10:55:00,73.97,73.97,73.86,73.93,9067.0,63.2527,63.2527,63.1586,63.2185,9067.0
2021-08-11 11:00:00,73.94,73.95,73.77,73.8,6328.0,63.227,63.2356,63.0817,63.1073,6328.0
2021-08-11 11:05:00,73.81,73.81,73.48,73.52,13132.0,63.1159,63.1159,62.8337,62.8679,13132.0
2021-08-11 11:10:00,73.49,73.56,73.44,73.56,11814.0,62.8422,62.9021,62.7995,62.9021,11814.0
2021-08-11 11:15:00,73.49,73.61,73.46,73.57,10838.0,62.8422,62.9449,62.8166,62.9107,10838.0
2021-08-11 11:20:00,73.58,73.73,73.54,73.7,11041.0,62.9192,63.0475,62.885,63.0218,11041.0
2021-08-11 11:25:00,73.71,73.75,73.6,73.61,19492.0,63.0304,63.0646,62.9363,62.9449,19492.0
2021-08-11 11:30:00,73.57,73.65,73.51,73.64,11757.0,62.9107,62.9791,62.8593,62.9705,11757.0
2021-08-11 11:35:00,73.62,73.68,73.56,73.56,6408.0,62.9534,63.0047,62.9021,62.9021,6408.0
2021-08-11 11:40:00,73.58,73.64,73.52,73.56,28973.0,62.9192,62.9705,62.8679,62.9021,28973.0
2021-08-11 11:45:00,73.54,73.64,73.53,73.61,10743.0,62.885,62.9705,62.8764,62.9449,10743.0
2021-08-11 11:50:00,73.6,73.62,73.52,73.61,10523.0,62.9363,62.9534,62.8679,62.9449,10523.0
2021-08-11 11:55:00,73.63,73.72,73.63,73.67,10912.0,62.962,63.0389,62.962,62.9962,10912.0
2021-08-11 12:00:00,73.68,73.74,73.66,73.73,5854.0,63.0047,63.056,62.9876,63.0475,5854.0
2021-08-11 12:05:00,73.74,73.84,73.72,73.78,10866.0,63.056,63.1415,63.0389,63.0902,10866.0
2021-08-11 12:10:00,73.78,73.83,73.76,73.82,12480.0,63.0902,63.133,63.0731,63.1244,12480.0
2021-08-11 12:15:00,73.84,73.92,73.81,73.88,8731.0,63.1415,63.2099,63.1159,63.1757,8731.0
2021-08-11 12:20:00,73.89,74.01,73.88,73.96,12417.0,63.1843,63.2869,63.1757,63.2441,12417.0
2021-08-11 12:25:00,73.93,73.93,73.84,73.86,19290.0,63.2185,63.2185,63.1415,63.1586,19290.0
2021-08-11 12:30:00,73.86,73.98,73.84,73.88,20749.0,63.1586,63.2613,63.1415,63.1757,20749.0
2021-08-11 12:35:00,73.86,74.02,73.79,74.0,43369.0,63.1586,63.2955,63.0988,63.2784,43369.0
2021-08-11 12:40:00,74.01,74.18,73.99,74.17,12912.0,63.2869,63.4323,63.2698,63.4237,12912.0
2021-08-11 12:45:00,74.17,74.2,74.11,74.15,10855.0,63.4237,63.4494,63.3724,63.4066,10855.0
2021-08-11 12:50:00,74.18,74.27,74.13,74.25,25295.0,63.4323,63.5092,63.3895,63.4921,25295.0
2021-08-11 12:55:00,74.26,74.27,74.14,74.15,14555.0,63.5007,63.5092,63.3981,63.4066,14555.0
2021-08-11 13:00:00,74.15,74.24,74.0,74.12,24283.0,63.4066,63.4836,63.2784,63.381,24283.0
2021-08-11 13:05:00,74.16,74.26,74.14,74.24,24178.0,63.4152,63.5007,63.3981,63.4836,24178.0
2021-08-11 13:10:00,74.25,74.28,74.21,74.26,39563.0,63.4921,63.5178,63.4579,63.5007,39563.0
2021-08-11 13:15:00,74.25,74.45,74.22,74.44,23429.0,63.4921,63.6632,63.4665,63.6546,23429.0
2021-08-11 13:20:00,74.46,74.46,74.34,74.34,10483.0,63.6717,63.6717,63.5691,63.5691,10483.0
2021-08-11 13:25:00,74.34,74.37,74.32,74.34,8394.0,63.5691,63.5947,63.552,63.5691,8394.0
2021-08-11 13:30:00,74.34,74.4,74.24,74.26,15593.0,63.5691,63.6204,63.4836,63.5007,15593.0
2021-08-11 13:35:00,74.27,74.31,74.2,74.29,11671.0,63.5092,63.5434,63.4494,63.5263,11671.0
2021-08-11 13:40:00,74.28,74.4,74.28,74.33,6433.0,63.5178,63.6204,63.5178,63.5605,6433.0
2021-08-11 13:45:00,74.33,74.39,74.31,74.32,6277.0,63.5605,63.6118,63.5434,63.552,6277.0
2021-08-11 13:50:00,74.33,74.35,74.25,74.27,6935.0,63.5605,63.5776,63.4921,63.5092,6935.0
2021-08-11 13:55:00,74.26,74.27,74.16,74.17,7887.0,63.5007,63.5092,63.4152,63.4237,7887.0
2021-08-11 14:00:00,74.19,74.21,74.12,74.15,10281.0,63.4408,63.4579,63.381,63.4066,10281.0
2021-08-11 14:05:00,74.16,74.29,74.13,74.23,15856.0,63.4152,63.5263,63.3895,63.475,15856.0
2021-08-11 14:10:00,74.23,74.26,74.21,74.22,6876.0,63.475,63.5007,63.4579,63.4665,6876.0
2021-08-11 14:15:00,74.2,74.28,74.18,74.23,11527.0,63.4494,63.5178,63.4323,63.475,11527.0
2021-08-11 14:20:00,74.22,74.27,74.19,74.2,8711.0,63.4665,63.5092,63.4408,63.4494,8711.0
2021-08-11 14:25:00,74.2,74.33,74.15,74.31,8029.0,63.4494,63.5605,63.4066,63.5434,8029.0
2021-08-11 14:30:00,74.38,74.4,74.32,74.39,5847.0,63.6033,63.6204,63.552,63.6118,5847.0
2021-08-11 14:35:00,74.39,74.42,74.35,74.37,7550.0,63.6118,63.6375,63.5776,63.5947,7550.0
2021-08-11 14:40:00,74.37,74.48,74.32,74.41,16098.0,63.5947,63.6888,63.552,63.6289,16098.0
2021-08-11 14:45:00,74.36,74.37,74.33,74.35,4814.0,63.5862,63.5947,63.5605,63.5776,4814.0
2021-08-11 14:50:00,74.35,74.48,74.33,74.45,7262.0,63.5776,63.6888,63.5605,63.6632,7262.0
2021-08-11 14:55:00,74.47,74.47,74.4,74.43,8452.0,63.6803,63.6803,63.6204,63.6461,8452.0
2021-08-11 15:00:00,74.42,74.45,74.38,74.43,18163.0,63.6375,63.6632,63.6033,63.6461,18163.0
2021-08-11 15:05:00,74.44,74.53,74.44,74.47,68379.0,63.6546,63.7316,63.6546,63.6803,68379.0
2021-08-11 15:10:00,74.47,74.49,74.42,74.47,31593.0,63.6803,63.6974,63.6375,63.6803,31593.0
2021-08-11 15:15:00,74.47,74.54,74.45,74.47,36716.0,63.6803,63.7401,63.6632,63.6803,36716.0
2021-08-11 15:20:00,74.47,74.5,74.39,74.41,19013.0,63.6803,63.7059,63.6118,63.6289,19013.0
2021-08-11 15:25:00,74.4,74.5,74.4,74.48,27666.0,63.6204,63.7059,63.6204,63.6888,27666.0
2021-08-11 15:30:00,74.46,74.46,74.25,74.29,14113.0,63.6717,63.6717,63.4921,63.5263,14113.0
2021-08-11 15:35:00,74.3,74.35,74.26,74.35,22758.0,63.5349,63.5776,63.5007,63.5776,22758.0
2021-08-11 15:40:00,74.34,74.42,74.33,74.4,17866.0,63.5691,63.6375,63.5605,63.6204,17866.0
2021-08-11 15:45:00,74.41,74.47,74.4,74.42,19488.0,63.6289,63.6803,63.6204,63.6375,19488.0
2021-08-11 15:50:00,74.44,74.48,74.4,74.41,49836.0,63.6546,63.6888,63.6204,63.6289,49836.0
2021-08-11 15:55:00,74.4,74.47,74.36,74.41,91935.0,63.6204,63.6803,63.5862,63.6289,91935.0
2021-08-12 09:30:00,74.25,74.59,73.96,74.34,67700.0,63.4921,63.7829,63.2441,63.5691,67700.0
2021-08-12 09:35:00,74.42,74.51,74.17,74.21,11545.0,63.6375,63.7145,63.4237,63.4579,11545.0
2021-08-12 09:40:00,74.23,74.47,74.2,74.3,4066.0,63.475,63.6803,63.4494,63.5349,4066.0
2021-08-12 09:45:00,74.25,74.3,74.05,74.06,8758.0,63.4921,63.5349,63.3211,63.3297,8758.0
2021-08-12 09:50:00,74.07,74.09,73.71,73.73,17754.0,63.3382,63.3553,63.0304,63.0475,17754.0
2021-08-12 09:55:00,73.75,74.0,73.74,74.0,19389.0,63.0646,63.2784,63.056,63.2784,19389.0
2021-08-12 10:00:00,74.03,74.19,73.9,74.18,13354.0,63.304,63.4408,63.1928,63.4323,13354.0
2021-08-12 10:05:00,74.15,74.15,73.95,74.02,14049.0,63.4066,63.4066,63.2356,63.2955,14049.0
2021-08-12 10:10:00,74.01,74.04,73.77,73.89,15296.0,63.2869,63.3126,63.0817,63.1843,15296.0
2021-08-12 10:15:00,73.84,73.95,73.7,73.75,14719.0,63.1415,63.2356,63.0218,63.0646,14719.0
2021-08-12 10:20:00,73.72,73.85,73.69,73.8,12679.0,63.0389,63.1501,63.0133,63.1073,12679.0
2021-08-12 10:25:00,73.81,73.81,73.65,73.65,11034.0,63.1159,63.1159,62.9791,62.9791,11034.0
2021-08-12 10:30:00,73.64,73.69,73.47,73.51,18014.0,62.9705,63.0133,62.8251,62.8593,18014.0
2021-08-12 10:35:00,73.53,73.56,73.46,73.48,16881.0,62.8764,62.9021,62.8166,62.8337,16881.0
2021-08-12 10:40:00,73.48,73.68,73.4,73.68,16632.0,62.8337,63.0047,62.7653,63.0047,16632.0
2021-08-12 10:45:00,73.67,73.87,73.65,73.82,14553.0,62.9962,63.1672,62.9791,63.1244,14553.0
2021-08-12 10:50:00,73.86,73.89,73.67,73.68,10796.0,63.1586,63.1843,62.9962,63.0047,10796.0
2021-08-12 10:55:00,73.67,73.76,73.63,73.71,23290.0,62.9962,63.0731,62.962,63.0304,23290.0
2021-08-12 11:00:00,73.7,73.87,73.63,73.87,33658.0,63.0218,63.1672,62.962,63.1672,33658.0
2021-08-12 11:05:00,73.89,73.89,73.6,73.66,15878.0,63.1843,63.1843,62.9363,62.9876,15878.0
2021-08-12 11:10:00,73.68,73.68,73.56,73.62,13151.0,63.0047,63.0047,62.9021,62.9534,13151.0
2021-08-12 11:15:00,73.63,73.78,73.63,73.78,14722.0,62.962,63.0902,62.962,63.0902,14722.0
2021-08-12 11:20:00,73.76,73.91,73.71,73.91,10087.0,63.0731,63.2014,63.0304,63.2014,10087.0
2021-08-12 11:25:00,73.9,73.95,73.83,73.94,16496.0,63.1928,63.2356,63.133,63.227,16496.0
2021-08-12 11:30:00,73.94,73.94,73.68,73.68,16636.0,63.227,63.227,63.0047,63.0047,16636.0
2021-08-12 11:35:00,73.69,73.88,73.68,73.86,14116.0,63.0133,63.1757,63.0047,63.1586,14116.0
2021-08-12 11:40:00,73.82,73.86,73.8,73.84,10382.0,63.1244,63.1586,63.1073,63.1415,10382.0
2021-08-12 11:45:00,73.82,73.86,73.75,73.85,7101.0,63.1244,63.1586,63.0646,63.1501,7101.0
2021-08-12 11:50:00,73.84,73.89,73.82,73.83,8827.0,63.1415,63.1843,63.1244,63.133,8827.0
2021-08-12 11:55:00,73.83,73.98,73.82,73.98,5951.0,63.133,63.2613,63.1244,63.2613,5951.0
2021-08-12 12:00:00,74.0,74.1,73.99,74.08,43808.0,63.2784,63.3639,63.2698,63.3468,43808.0
2021-08-12 12:05:00,74.09,74.16,74.09,74.15,6614.0,63.3553,63.4152,63.3553,63.4066,6614.0
2021-08-12 12:10:00,74.15,74.15,74.06,74.09,11029.0,63.4066,63.4066,63.3297,63.3553,11029.0
2021-08-12 12:15:00,74.09,74.15,74.06,74.12,5140.0,63.3553,63.4066,63.3297,63.381,5140.0
2021-08-12 12:20:00,74.11,74.21,74.07,74.21,5926.0,63.3724,63.4579,63.3382,63.4579,5926.0
2021-08-12 12:25:00,74.21,74.27,74.19,74.24,7252.0,63.4579,63.5092,63.4408,63.4836,7252.0
2021-08-12 12:30:00,74.25,74.27,74.2,74.25,52345.0,63.4921,63.5092,63.4494,63.4921,52345.0
2021-08-12 12:35:00,74.25,74.28,74.23,74.25,5106.0,63.4921,63.5178,63.475,63.4921,5106.0
2021-08-12 12:40:00,74.25,74.33,74.22,74.29,7134.0,63.4921,63.5605,63.4665,63.5263,7134.0
2021-08-12 12:45:00,74.3,74.35,74.29,74.33,7657.0,63.5349,63.5776,63.5263,63.5605,7657.0
2021-08-12 12:50:00,74.32,74.39,74.32,74.34,10772.0,63.552,63.6118,63.552,63.5691,10772.0
2021-08-12 12:55:00,74.32,74.39,74.3,74.38,11578.0,63.552,63.6118,63.5349,63.6033,11578.0
2021-08-12 13:00:00,74.39,74.41,74.34,74.35,9915.0,63.6118,63.6289,63.5691,63.5776,9915.0
2021-08-12 13:05:00,74.35,74.36,74.24,74.25,5912.0,63.5776,63.5862,63.4836,63.4921,5912.0
2021-08-12 13:10:00,74.25,74.25,74.11,74.13,5685.0,63.4921,63.4921,63.3724,63.3895,5685.0
2021-08-12 13:15:00,74.13,74.22,74.11,74.18,11365.0,63.3895,63.4665,63.3724,63.4323,11365.0
2021-08-12 13:20:00,74.17,74.18,74.07,74.09,11566.0,63.4237,63.4323,63.3382,63.3553,11566.0
2021-08-12 13:25:00,74.08,74.11,74.06,74.11,5692.0,63.3468,63.3724,63.3297,63.3724,5692.0
2021-08-12 13:30:00,74.11,74.11,73.99,74.01,8096.0,63.3724,63.3724,63.2698,63.2869,8096.0
2021-08-12 13:35:00,74.01,74.14,74.0,74.14,6847.0,63.2869,63.3981,63.2784,63.3981,6847.0
2021-08-12 13:40:00,74.13,74.21,74.11,74.19,7780.0,63.3895,63.4579,63.3724,63.4408,7780.0
2021-08-12 13:45:00,74.18,74.18,74.08,74.08,9796.0,63.4323,63.4323,63.3468,63.3468,9796.0
2021-08-12 13:50:00,74.09,74.16,74.09,74.1,14857.0,63.3553,63.4152,63.3553,63.3639,14857.0
2021-08-12 13:55:00,74.1,74.13,74.0,74.04,12651.0,63.3639,63.3895,63.2784,63.3126,12651.0
2021-08-12 14:00:00,74.05,74.06,73.97,74.01,10788.0,63.3211,63.3297,63.2527,63.2869,10788.0
2021-08-12 14:05:00,74.01,74.09,73.98,74.09,7413.0,63.2869,63.3553,63.2613,63.3553,7413.0
2021-08-12 14:10:00,74.09,74.22,74.09,74.2,9966.0,63.3553,63.4665,63.3553,63.4494,9966.0
2021-08-12 14:15:00,74.2,74.25,74.19,74.23,7233.0,63.4494,63.4921,63.4408,63.475,7233.0
2021-08-12 14:20:00,74.25,74.33,74.24,74.31,7589.0,63.4921,63.5605,63.4836,63.5434,7589.0
2021-08-12 14:25:00,74.32,74.32,74.24,74.28,4577.0,63.552,63.552,63.4836,63.5178,4577.0
2021-08-12 14:30:00,74.28,74.31,74.25,74.26,10261.0,63.5178,63.5434,63.4921,63.5007,10261.0
2021-08-12 14:35:00,74.25,74.27,74.18,74.26,9518.0,63.4921,63.5092,63.4323,63.5007,9518.0
2021-08-12 14:40:00,74.27,74.27,74.22,74.26,9043.0,63.5092,63.5092,63.4665,63.5007,9043.0
2021-08-12 14:45:00,74.28,74.37,74.26,74.35,9017.0,63.5178,63.5947,63.5007,63.5776,9017.0
2021-08-12 14:50:00,74.33,74.36,74.3,74.34,6428.0,63.5605,63.5862,63.5349,63.5691,6428.0
2021-08-12 14:55:00,74.34,74.4,74.34,74.38,5590.0,63.5691,63.6204,63.5691,63.6033,5590.0
2021-08-12 15:00:00,74.37,74.44,74.35,74.41,7741.0,63.5947,63.6546,63.5776,63.6289,7741.0
2021-08-12 15:05:00,74.4,74.4,74.34,74.37,10368.0,63.6204,63.6204,63.5691,63.5947,10368.0
2021-08-12 15:10:00,74.35,74.39,74.33,74.37,6351.0,63.5776,63.6118,63.5605,63.5947,6351.0
2021-08-12 15:15:00,74.37,74.43,74.35,74.41,7406.0,63.5947,63.6461,63.5776,63.6289,7406.0
2021-08-12 15:20:00,74.41,74.48,74.4,74.42,11017.0,63.6289,63.6888,63.6204,63.6375,11017.0
2021-08-12 15:25:00,74.42,74.46,74.39,74.45,8644.0,63.6375,63.6717,63.6118,63.6632,8644.0
2021-08-12 15:30:00,74.44,74.51,74.42,74.49,16166.0,63.6546,63.7145,63.6375,63.6974,16166.0
2021-08-12 15:35:00,74.5,74.6,74.45,74.6,13206.0,63.7059,63.7914,63.6632,63.7914,13206.0
2021-08-12 15:40:00,74.58,74.58,74.51,74.53,14045.0,63.7743,63.7743,63.7145,63.7316,14045.0
2021-08-12 15:45:00,74.53,74.59,74.51,74.59,23129.0,63.7316,63.7829,63.7145,63.7829,23129.0
2021-08-12 15:50:00,74.58,74.62,74.52,74.6,30899.0,63.7743,63.8085,63.723,63.7914,30899.0
2021-08-12 15:55:00,74.59,74.61,74.44,74.44,133033.0,63.7829,63.8,63.6546,63.6546,133033.0
2021-08-13 09:30:00,74.64,74.65,74.23,74.45,37322.0,63.8256,63.8342,63.475,63.6632,37322.0
2021-08-13 09:35:00,74.42,74.63,74.37,74.44,14237.0,63.6375,63.8171,63.5947,63.6546,14237.0
2021-08-13 09:40:00,74.43,74.96,74.43,74.87,19999.0,63.6461,64.0993,63.6461,64.0223,19999.0
2021-08-13 09:45:00,74.83,74.84,74.58,74.59,12005.0,63.9881,63.9966,63.7743,63.7829,12005.0
2021-08-13 09:50:00,74.57,74.58,74.25,74.3,40440.0,63.7658,63.7743,63.4921,63.5349,40440.0
2021-08-13 09:55:00,74.23,74.44,74.2,74.27,22584.0,63.475,63.6546,63.4494,63.5092,22584.0
2021-08-13 10:00:00,74.28,74.39,74.15,74.21,17418.0,63.5178,63.6118,63.4066,63.4579,17418.0
2021-08-13 10:05:00,74.21,74.4,74.2,74.36,12474.0,63.4579,63.6204,63.4494,63.5862,12474.0
2021-08-13 10:10:00,74.38,74.51,74.33,74.33,16961.0,63.6033,63.7145,63.5605,63.5605,16961.0
2021-08-13 10:15:00,74.33,74.44,74.21,74.38,20769.0,63.5605,63.6546,63.4579,63.6033,20769.0
2021-08-13 10:20:00,74.35,74.36,74.25,74.25,11295.0,63.5776,63.5862,63.4921,63.4921,11295.0
2021-08-13 10:25:00,74.23,74.42,74.17,74.39,22657.0,63.475,63.6375,63.4237,63.6118,22657.0
2021-08-13 10:30:00,74.39,74.53,74.34,74.51,12862.0,63.6118,63.7316,63.5691,63.7145,12862.0
2021-08-13 10:35:00,74.48,74.52,74.44,74.47,11417.0,63.6888,63.723,63.6546,63.6803,11417.0
2021-08-13 10:40:00,74.45,74.51,74.44,74.49,5829.0,63.6632,63.7145,63.6546,63.6974,5829.0
2021-08-13 10:45:00,74.49,74.61,74.46,74.51,11024.0,63.6974,63.8,63.6717,63.7145,11024.0
2021-08-13 10:50:00,74.49,74.67,74.49,74.57,24780.0,63.6974,63.8513,63.6974,63.7658,24780.0
2021-08-13 10:55:00,74.53,74.67,74.51,74.67,17160.0,63.7316,63.8513,63.7145,63.8513,17160.0
2021-08-13 11:00:00,74.67,74.7,74.61,74.61,16540.0,63.8513,63.8769,63.8,63.8,16540.0
2021-08-13 11:05:00,74.62,74.62,74.45,74.5,31319.0,63.8085,63.8085,63.6632,63.7059,31319.0
2021-08-13 11:10:00,74.53,74.68,74.52,74.66,15285.0,63.7316,63.8598,63.723,63.8427,15285.0
2021-08-13 11:15:00,74.66,74.7,74.59,74.69,19579.0,63.8427,63.8769,63.7829,63.8684,19579.0
2021-08-13 11:20:00,74.7,74.71,74.63,74.68,15436.0,63.8769,63.8855,63.8171,63.8598,15436.0
2021-08-13 11:25:00,74.71,74.8,74.71,74.75,116825.0,63.8855,63.9624,63.8855,63.9197,116825.0
2021-08-13 11:30:00,74.75,74.77,74.67,74.72,11848.0,63.9197,63.9368,63.8513,63.894,11848.0
2021-08-13 11:35:00,74.74,74.76,74.7,74.74,12400.0,63.9111,63.9282,63.8769,63.9111,12400.0
2021-08-13 11:40:00,74.74,74.74,74.67,74.68,7132.0,63.9111,63.9111,63.8513,63.8598,7132.0
2021-08-13 11:45:00,74.7,74.77,74.7,74.72,32624.0,63.8769,63.9368,63.8769,63.894,32624.0
2021-08-13 11:50:00,74.71,74.71,74.52,74.53,13937.0,63.8855,63.8855,63.723,63.7316,13937.0
2021-08-13 11:55:00,74.54,74.73,74.54,74.71,13331.0,63.7401,63.9026,63.7401,63.8855,13331.0
2021-08-13 12:00:00,74.73,74.75,74.69,74.72,15449.0,63.9026,63.9197,63.8684,63.894,15449.0
2021-08-13 12:05:00,74.71,74.74,74.61,74.65,17924.0,63.8855,63.9111,63.8,63.8342,17924.0
2021-08-13 12:10:00,74.62,74.72,74.59,74.7,7755.0,63.8085,63.894,63.7829,63.8769,7755.0
2021-08-13 12:15:00,74.67,74.76,74.67,74.73,6796.0,63.8513,63.9282,63.8513,63.9026,6796.0
2021-08-13 12:20:00,74.73,74.78,74.73,74.77,14405.0,63.9026,63.9453,63.9026,63.9368,14405.0
2021-08-13 12:25:00,74.77,74.79,74.69,74.72,24500.0,63.9368,63.9539,63.8684,63.894,24500.0
2021-08-13 12:30:00,74.72,74.73,74.6,74.63,9126.0,63.894,63.9026,63.7914,63.8171,9126.0
2021-08-13 12:35:00,74.65,74.69,74.64,74.67,9908.0,63.8342,63.8684,63.8256,63.8513,9908.0
2021-08-13 12:40:00,74.67,74.69,74.64,74.68,12034.0,63.8513,63.8684,63.8256,63.8598,12034.0
2021-08-13 12:45:00,74.66,74.7,74.64,74.66,5695.0,63.8427,63.8769,63.8256,63.8427,5695.0
2021-08-13 12:50:00,74.67,74.67,74.59,74.6,21176.0,63.8513,63.8513,63.7829,63.7914,21176.0
2021-08-13 12:55:00,74.58,74.59,74.46,74.48,19152.0,63.7743,63.7829,63.6717,63.6888,19152.0
2021-08-13 13:00:00,74.46,74.54,74.46,74.54,14382.0,63.6717,63.7401,63.6717,63.7401,14382.0
2021-08-13 13:05:00,74.52,74.52,74.45,74.45,12668.0,63.723,63.723,63.6632,63.6632,12668.0
2021-08-13 13:10:00,74.45,74.49,74.44,74.47,12082.0,63.6632,63.6974,63.6546,63.6803,12082.0
2021-08-13 13:15:00,74.49,74.56,74.49,74.55,9115.0,63.6974,63.7572,63.6974,63.7487,9115.0
2021-08-13 13:20:00,74.55,74.55,74.47,74.49,10942.0,63.7487,63.7487,63.6803,63.6974,10942.0
2021-08-13 13:25:00,74.49,74.49,74.45,74.47,8428.0,63.6974,63.6974,63.6632,63.6803,8428.0
2021-08-13 13:30:00,74.47,74.52,74.45,74.49,9848.0,63.6803,63.723,63.6632,63.6974,9848.0
2021-08-13 13:35:00,74.5,74.55,74.46,74.47,5708.0,63.7059,63.7487,63.6717,63.6803,5708.0
2021-08-13 13:40:00,74.47,74.59,74.45,74.59,8707.0,63.6803,63.7829,63.6632,63.7829,8707.0
2021-08-13 13:45:00,74.59,74.59,74.5,74.5,6725.0,63.7829,63.7829,63.7059,63.7059,6725.0
2021-08-13 13:50:00,74.47,74.49,74.45,74.47,6601.0,63.6803,63.6974,63.6632,63.6803,6601.0
2021-08-13 13:55:00,74.47,74.48,74.42,74.43,8677.0,63.6803,63.6888,63.6375,63.6461,8677.0
2021-08-13 14:00:00,74.44,74.47,74.36,74.37,19188.0,63.6546,63.6803,63.5862,63.5947,19188.0
2021-08-13 14:05:00,74.38,74.4,74.35,74.39,30767.0,63.6033,63.6204,63.5776,63.6118,30767.0
2021-08-13 14:10:00,74.39,74.39,74.31,74.33,10749.0,63.6118,63.6118,63.5434,63.5605,10749.0
2021-08-13 14:15:00,74.34,74.35,74.25,74.27,10856.0,63.5691,63.5776,63.4921,63.5092,10856.0
2021-08-13 14:20:00,74.27,74.27,74.18,74.19,12185.0,63.5092,63.5092,63.4323,63.4408,12185.0
2021-08-13 14:25:00,74.19,74.2,74.1,74.1,24618.0,63.4408,63.4494,63.3639,63.3639,24618.0
2021-08-13 14:30:00,74.12,74.17,74.07,74.11,15607.0,63.381,63.4237,63.3382,63.3724,15607.0
2021-08-13 14:35:00,74.1,74.15,74.09,74.14,12225.0,63.3639,63.4066,63.3553,63.3981,12225.0
2021-08-13 14:40:00,74.15,74.17,74.06,74.13,25992.0,63.4066,63.4237,63.3297,63.3895,25992.0
2021-08-13 14:45:00,74.13,74.22,74.1,74.22,18229.0,63.3895,63.4665,63.3639,63.4665,18229.0
2021-08-13 14:50:00,74.23,74.23,74.11,74.13,35580.0,63.475,63.475,63.3724,63.3895,35580.0
2021-08-13 14:55:00,74.13,74.16,74.06,74.07,20605.0,63.3895,63.4152,63.3297,63.3382,20605.0
2021-08-13 15:00:00,74.06,74.09,74.01,74.02,18648.0,63.3297,63.3553,63.2869,63.2955,18648.0
2021-08-13 15:05:00,74.03,74.06,73.95,73.96,30018.0,63.304,63.3297,63.2356,63.2441,30018.0
2021-08-13 15:10:00,73.96,74.05,73.91,74.05,17286.0,63.2441,63.3211,63.2014,63.3211,17286.0
2021-08-13 15:15:00,74.06,74.18,74.04,74.14,36268.0,63.3297,63.4323,63.3126,63.3981,36268.0
2021-08-13 15:20:00,74.13,74.19,74.11,74.16,9399.0,63.3895,63.4408,63.3724,63.4152,9399.0
2021-08-13 15:25:00,74.16,74.16,74.01,74.01,11033.0,63.4152,63.4152,63.2869,63.2869,11033.0
2021-08-13 15:30:00,74.02,74.04,73.96,73.97,12790.0,63.2955,63.3126,63.2441,63.2527,12790.0
2021-08-13 15:35:00,73.98,74.06,73.96,74.03,21166.0,63.2613,63.3297,63.2441,63.304,21166.0
2021-08-13 15:40:00,74.03,74.1,74.0,74.0,18824.0,63.304,63.3639,63.2784,63.2784,18824.0
2021-08-13 15:45:00,74.02,74.02,73.82,73.85,37150.0,63.2955,63.2955,63.1244,63.1501,37150.0
2021-08-13 15:50:00,73.86,73.96,73.84,73.86,40096.0,63.1586,63.2441,63.1415,63.1586,40096.0
2021-08-13 15:55:00,73.85,73.92,73.78,73.9,107365.0,63.1501,63.2099,63.0902,63.1928,107365.0
2021-08-16 09:30:00,72.89,72.98,72.13,72.13,224610.0,62.3292,62.4061,61.6793,61.6793,224610.0
2021-08-16 09:35:00,72.12,72.29,72.05,72.25,65414.0,61.6707,61.8161,61.6109,61.7819,65414.0
2021-08-16 09:40:00,72.17,72.17,72.0,72.02,34361.0,61.7135,61.7135,61.5681,61.5852,34361.0
2021-08-16 09:45:00,72.01,72.04,71.66,71.89,82083.0,61.5767,61.6023,61.2774,61.4741,82083.0
2021-08-16 09:50:00,71.84,72.11,71.71,71.94,34358.0,61.4313,61.6622,61.3201,61.5168,34358.0
2021-08-16 09:55:00,71.96,71.96,71.51,71.67,36164.0,61.5339,61.5339,61.1491,61.2859,36164.0
2021-08-16 10:00:00,71.72,71.95,71.53,71.94,24030.0,61.3287,61.5254,61.1662,61.5168,24030.0
2021-08-16 10:05:00,71.88,72.23,71.86,72.21,24888.0,61.4655,61.7648,61.4484,61.7477,24888.0
2021-08-16 10:10:00,72.21,72.51,72.11,72.23,90726.0,61.7477,62.0042,61.6622,61.7648,90726.0
2021-08-16 10:15:00,72.21,72.34,72.05,72.05,39097.0,61.7477,61.8589,61.6109,61.6109,39097.0
2021-08-16 10:20:00,72.06,72.13,71.84,71.87,68354.0,61.6194,61.6793,61.4313,61.457,68354.0
2021-08-16 10:25:00,71.83,71.9,71.62,71.7,33419.0,61.4228,61.4826,61.2432,61.3116,33419.0
2021-08-16 10:30:00,71.69,71.91,71.67,71.7,33635.0,61.303,61.4912,61.2859,61.3116,33635.0
2021-08-16 10:35:00,71.7,72.06,71.65,72.0,29190.0,61.3116,61.6194,61.2688,61.5681,29190.0
2021-08-16 10:40:00,71.99,72.03,71.84,71.86,17319.0,61.5596,61.5938,61.4313,61.4484,17319.0
2021-08-16 10:45:00,71.87,72.05,71.86,71.89,40971.0,61.457,61.6109,61.4484,61.4741,40971.0
2021-08-16 10:50:00,71.9,72.02,71.86,71.98,29879.0,61.4826,61.5852,61.4484,61.551,29879.0
2021-08-16 10:55:00,71.96,71.97,71.7,71.72,28492.0,61.5339,61.5425,61.3116,61.3287,28492.0
2021-08-16 11:00:00,71.72,71.9,71.72,71.77,27242.0,61.3287,61.4826,61.3287,61.3715,27242.0
2021-08-16 11:05:00,71.75,71.78,71.59,71.62,49912.0,61.3543,61.38,61.2175,61.2432,49912.0
2021-08-16 11:10:00,71.62,71.78,71.59,71.66,68001.0,61.2432,61.38,61.2175,61.2774,68001.0
2021-08-16 11:15:00,71.66,71.93,71.65,71.92,34195.0,61.2774,61.5083,61.2688,61.4997,34195.0
2021-08-16 11:20:00,71.92,71.95,71.85,71.9,23342.0,61.4997,61.5254,61.4399,61.4826,23342.0
2021-08-16 11:25:00,71.89,71.89,71.65,71.66,57279.0,61.4741,61.4741,61.2688,61.2774,57279.0
2021-08-16 11:30:00,71.65,71.83,71.64,71.79,20408.0,61.2688,61.4228,61.2603,61.3886,20408.0
2021-08-16 11:35:00,71.8,71.81,71.59,71.63,19173.0,61.3971,61.4057,61.2175,61.2517,19173.0
2021-08-16 11:40:00,71.63,71.79,71.57,71.73,24264.0,61.2517,61.3886,61.2004,61.3372,24264.0
2021-08-16 11:45:00,71.71,71.71,71.5,71.56,68155.0,61.3201,61.3201,61.1406,61.1919,68155.0
2021-08-16 11:50:00,71.54,71.65,71.53,71.65,20391.0,61.1748,61.2688,61.1662,61.2688,20391.0
2021-08-16 11:55:00,71.66,71.75,71.58,71.59,23316.0,61.2774,61.3543,61.209,61.2175,23316.0
2021-08-16 12:00:00,71.6,71.67,71.52,71.54,32241.0,61.2261,61.2859,61.1577,61.1748,32241.0
2021-08-16 12:05:00,71.54,71.71,71.53,71.67,83833.0,61.1748,61.3201,61.1662,61.2859,83833.0
2021-08-16 12:10:00,71.67,71.81,71.58,71.68,147861.0,61.2859,61.4057,61.209,61.2945,147861.0
2021-08-16 12:15:00,71.67,71.68,71.55,71.65,72833.0,61.2859,61.2945,61.1833,61.2688,72833.0
2021-08-16 12:20:00,71.65,71.85,71.63,71.84,37090.0,61.2688,61.4399,61.2517,61.4313,37090.0
2021-08-16 12:25:00,71.82,71.82,71.73,71.76,26819.0,61.4142,61.4142,61.3372,61.3629,26819.0
2021-08-16 12:30:00,71.75,71.79,71.61,71.63,27439.0,61.3543,61.3886,61.2346,61.2517,27439.0
2021-08-16 12:35:00,71.61,71.66,71.57,71.59,32399.0,61.2346,61.2774,61.2004,61.2175,32399.0
2021-08-16 12:40:00,71.59,71.61,71.51,71.61,18687.0,61.2175,61.2346,61.1491,61.2346,18687.0
2021-08-16 12:45:00,71.59,71.72,71.59,71.65,33383.0,61.2175,61.3287,61.2175,61.2688,33383.0
2021-08-16 12:50:00,71.64,71.73,71.6,71.6,23428.0,61.2603,61.3372,61.2261,61.2261,23428.0
2021-08-16 12:55:00,71.6,71.74,71.6,71.68,30732.0,61.2261,61.3458,61.2261,61.2945,30732.0
2021-08-16 13:00:00,71.68,71.72,71.58,71.67,14444.0,61.2945,61.3287,61.209,61.2859,14444.0
2021-08-16 13:05:00,71.67,71.72,71.62,71.71,23221.0,61.2859,61.3287,61.2432,61.3201,23221.0
2021-08-16 13:10:00,71.72,71.77,71.67,71.77,10824.0,61.3287,61.3715,61.2859,61.3715,10824.0
2021-08-16 13:15:00,71.74,71.8,71.72,71.73,18586.0,61.3458,61.3971,61.3287,61.3372,18586.0
2021-08-16 13:20:00,71.74,71.76,71.68,71.69,17761.0,61.3458,61.3629,61.2945,61.303,17761.0
2021-08-16 13:25:00,71.68,71.79,71.65,71.73,34313.0,61.2945,61.3886,61.2688,61.3372,34313.0
2021-08-16 13:30:00,71.72,71.74,71.66,71.71,36310.0,61.3287,61.3458,61.2774,61.3201,36310.0
2021-08-16 13:35:00,71.73,71.79,71.68,71.76,36718.0,61.3372,61.3886,61.2945,61.3629,36718.0
2021-08-16 13:40:00,71.77,71.87,71.76,71.87,26880.0,61.3715,61.457,61.3629,61.457,26880.0
2021-08-16 13:45:00,71.86,71.88,71.74,71.82,16540.0,61.4484,61.4655,61.3458,61.4142,16540.0
2021-08-16 13:50:00,71.83,71.85,71.73,71.74,10822.0,61.4228,61.4399,61.3372,61.3458,10822.0
2021-08-16 13:55:00,71.74,71.96,71.71,71.95,54595.0,61.3458,61.5339,61.3201,61.5254,54595.0
2021-08-16 14:00:00,71.96,72.0,71.91,71.93,43317.0,61.5339,61.5681,61.4912,61.5083,43317.0
2021-08-16 14:05:00,71.92,72.03,71.89,72.03,20458.0,61.4997,61.5938,61.4741,61.5938,20458.0
2021-08-16 14:10:00,72.03,72.2,72.03,72.19,95014.0,61.5938,61.7391,61.5938,61.7306,95014.0
2021-08-16 14:15:00,72.2,72.2,72.06,72.06,66686.0,61.7391,61.7391,61.6194,61.6194,66686.0
2021-08-16 14:20:00,72.07,72.11,72.0,72.0,25334.0,61.628,61.6622,61.5681,61.5681,25334.0
2021-08-16 14:25:00,71.98,72.14,71.9,72.11,19587.0,61.551,61.6878,61.4826,61.6622,19587.0
2021-08-16 14:30:00,72.1,72.11,71.97,72.02,22981.0,61.6536,61.6622,61.5425,61.5852,22981.0
2021-08-16 14:35:00,72.0,72.03,71.95,72.03,15331.0,61.5681,61.5938,61.5254,61.5938,15331.0
2021-08-16 14:40:00,72.02,72.05,71.98,72.05,11297.0,61.5852,61.6109,61.551,61.6109,11297.0
2021-08-16 14:45:00,72.05,72.16,72.05,72.16,20120.0,61.6109,61.7049,61.6109,61.7049,20120.0
2021-08-16 14:50:00,72.15,72.18,72.07,72.07,13035.0,61.6964,61.722,61.628,61.628,13035.0
2021-08-16 14:55:00,72.05,72.13,72.04,72.11,16822.0,61.6109,61.6793,61.6023,61.6622,16822.0
2021-08-16 15:00:00,72.1,72.1,72.02,72.06,27774.0,61.6536,61.6536,61.5852,61.6194,27774.0
2021-08-16 15:05:00,72.06,72.09,72.0,72.09,27568.0,61.6194,61.6451,61.5681,61.6451,27568.0
2021-08-16 15:10:00,72.1,72.2,72.1,72.15,20650.0,61.6536,61.7391,61.6536,61.6964,20650.0
2021-08-16 15:15:00,72.13,72.16,72.1,72.12,32564.0,61.6793,61.7049,61.6536,61.6707,32564.0
2021-08-16 15:20:00,72.14,72.18,72.05,72.1,34014.0,61.6878,61.722,61.6109,61.6536,34014.0
2021-08-16 15:25:00,72.1,72.21,72.07,72.17,109358.0,61.6536,61.7477,61.628,61.7135,109358.0
2021-08-16 15:30:00,72.18,72.23,72.05,72.17,89950.0,61.722,61.7648,61.6109,61.7135,89950.0
2021-08-16 15:35:00,72.17,72.21,72.03,72.06,118991.0,61.7135,61.7477,61.5938,61.6194,118991.0
2021-08-16 15:40:00,72.06,72.06,71.89,71.91,69562.0,61.6194,61.6194,61.4741,61.4912,69562.0
2021-08-16 15:45:00,71.9,71.94,71.8,71.83,60245.0,61.4826,61.5168,61.3971,61.4228,60245.0
2021-08-16 15:50:00,71.83,71.89,71.8,71.81,87032.0,61.4228,61.4741,61.3971,61.4057,87032.0
2021-08-16 15:55:00,71.82,72.0,71.81,71.87,291424.0,61.4142,61.5681,61.4057,61.457,291424.0
2021-08-17 09:30:00,70.34,70.41,69.9,70.17,110719.0,60.9223,60.9829,60.5412,60.7751,110719.0
2021-08-17 09:35:00,70.21,70.49,70.16,70.43,43507.0,60.8097,61.0522,60.7664,61.0003,43507.0
2021-08-17 09:40:00,70.5,70.6,70.33,70.53,26978.0,61.0609,61.1475,60.9136,61.0869,26978.0
2021-08-17 09:45:00,70.57,70.72,70.36,70.41,19395.0,61.1215,61.2514,60.9396,60.9829,19395.0
2021-08-17 09:50:00,70.38,70.5,70.36,70.42,20959.0,60.957,61.0609,60.9396,60.9916,20959.0
2021-08-17 09:55:00,70.42,70.55,70.24,70.29,21545.0,60.9916,61.1042,60.8357,60.879,21545.0
2021-08-17 10:00:00,70.34,70.55,70.33,70.39,22227.0,60.9223,61.1042,60.9136,60.9656,22227.0
2021-08-17 10:05:00,70.35,70.63,70.33,70.55,21486.0,60.931,61.1735,60.9136,61.1042,21486.0
2021-08-17 10:10:00,70.57,71.0,70.55,70.98,26908.0,61.1215,61.4939,61.1042,61.4766,26908.0
2021-08-17 10:15:00,70.96,71.19,70.94,71.13,20599.0,61.4593,61.6585,61.442,61.6065,20599.0
2021-08-17 10:20:00,71.13,71.3,71.12,71.16,19640.0,61.6065,61.7538,61.5979,61.6325,19640.0
2021-08-17 10:25:00,71.15,71.26,71.07,71.16,36975.0,61.6239,61.7191,61.5546,61.6325,36975.0
2021-08-17 10:30:00,71.2,71.31,70.87,70.93,41665.0,61.6672,61.7624,61.3814,61.4333,41665.0
2021-08-17 10:35:00,70.94,71.1,70.88,70.99,31339.0,61.442,61.5806,61.39,61.4853,31339.0
2021-08-17 10:40:00,70.95,71.12,70.95,71.04,31093.0,61.4506,61.5979,61.4506,61.5286,31093.0
2021-08-17 10:45:00,71.02,71.05,70.84,70.93,30586.0,61.5113,61.5373,61.3554,61.4333,30586.0
2021-08-17 10:50:00,70.98,70.98,70.81,70.86,13822.0,61.4766,61.4766,61.3294,61.3727,13822.0
2021-08-17 10:55:00,70.86,70.87,70.72,70.72,20681.0,61.3727,61.3814,61.2514,61.2514,20681.0
2021-08-17 11:00:00,70.73,70.76,70.62,70.76,16974.0,61.2601,61.2861,61.1648,61.2861,16974.0
2021-08-17 11:05:00,70.76,70.78,70.63,70.75,21702.0,61.2861,61.3034,61.1735,61.2774,21702.0
2021-08-17 11:10:00,70.73,70.73,70.53,70.64,39598.0,61.2601,61.2601,61.0869,61.1821,39598.0
2021-08-17 11:15:00,70.69,70.69,70.5,70.54,14030.0,61.2255,61.2255,61.0609,61.0955,14030.0
2021-08-17 11:20:00,70.53,70.65,70.47,70.48,13101.0,61.0869,61.1908,61.0349,61.0436,13101.0
2021-08-17 11:25:00,70.48,70.5,70.4,70.42,10994.0,61.0436,61.0609,60.9743,60.9916,10994.0
2021-08-17 11:30:00,70.42,70.59,70.4,70.57,18701.0,60.9916,61.1388,60.9743,61.1215,18701.0
2021-08-17 11:35:00,70.58,70.61,70.37,70.4,10235.0,61.1302,61.1562,60.9483,60.9743,10235.0
2021-08-17 11:40:00,70.4,70.4,70.28,70.36,45958.0,60.9743,60.9743,60.8703,60.9396,45958.0
2021-08-17 11:45:00,70.37,70.45,70.31,70.45,41282.0,60.9483,61.0176,60.8963,61.0176,41282.0
2021-08-17 11:50:00,70.44,70.48,70.38,70.42,19732.0,61.0089,61.0436,60.957,60.9916,19732.0
2021-08-17 11:55:00,70.39,70.49,70.34,70.49,16874.0,60.9656,61.0522,60.9223,61.0522,16874.0
2021-08-17 12:00:00,70.48,70.53,70.44,70.52,18369.0,61.0436,61.0869,61.0089,61.0782,18369.0
2021-08-17 12:05:00,70.53,70.62,70.53,70.54,25191.0,61.0869,61.1648,61.0869,61.0955,25191.0
2021-08-17 12:10:00,70.54,70.56,70.42,70.44,16488.0,61.0955,61.1129,60.9916,61.0089,16488.0
2021-08-17 12:15:00,70.44,70.49,70.31,70.36,30168.0,61.0089,61.0522,60.8963,60.9396,30168.0
2021-08-17 12:20:00,70.37,70.45,70.3,70.4,36734.0,60.9483,61.0176,60.8877,60.9743,36734.0
2021-08-17 12:25:00,70.4,70.42,70.34,70.38,26319.0,60.9743,60.9916,60.9223,60.957,26319.0
2021-08-17 12:30:00,70.39,70.39,70.21,70.21,46668.0,60.9656,60.9656,60.8097,60.8097,46668.0
2021-08-17 12:35:00,70.23,70.26,70.03,70.05,26573.0,60.827,60.853,60.6538,60.6711,26573.0
2021-08-17 12:40:00,70.06,70.07,69.93,69.94,42886.0,60.6798,60.6885,60.5672,60.5759,42886.0
2021-08-17 12:45:00,69.94,69.94,69.77,69.78,27319.0,60.5759,60.5759,60.4286,60.4373,27319.0
2021-08-17 12:50:00,69.77,69.79,69.63,69.66,34494.0,60.4286,60.4459,60.3074,60.3334,34494.0
2021-08-17 12:55:00,69.62,69.66,69.48,69.49,17956.0,60.2987,60.3334,60.1775,60.1861,17956.0
2021-08-17 13:00:00,69.48,69.69,69.47,69.62,34277.0,60.1775,60.3593,60.1688,60.2987,34277.0
2021-08-17 13:05:00,69.62,69.85,69.6,69.85,18642.0,60.2987,60.4979,60.2814,60.4979,18642.0
2021-08-17 13:10:00,69.84,70.04,69.84,70.03,15772.0,60.4893,60.6625,60.4893,60.6538,15772.0
2021-08-17 13:15:00,70.01,70.04,69.94,69.95,18740.0,60.6365,60.6625,60.5759,60.5845,18740.0
2021-08-17 13:20:00,69.95,69.96,69.78,69.81,13598.0,60.5845,60.5932,60.4373,60.4633,13598.0
2021-08-17 13:25:00,69.82,69.92,69.8,69.85,16393.0,60.4719,60.5585,60.4546,60.4979,16393.0
2021-08-17 13:30:00,69.85,69.85,69.72,69.77,12071.0,60.4979,60.4979,60.3853,60.4286,12071.0
2021-08-17 13:35:00,69.77,69.77,69.6,69.6,20602.0,60.4286,60.4286,60.2814,60.2814,20602.0
2021-08-17 13:40:00,69.6,69.6,69.49,69.55,19752.0,60.2814,60.2814,60.1861,60.2381,19752.0
2021-08-17 13:45:00,69.54,69.55,69.44,69.47,30699.0,60.2294,60.2381,60.1428,60.1688,30699.0
2021-08-17 13:50:00,69.5,69.68,69.44,69.61,14166.0,60.1948,60.3507,60.1428,60.29,14166.0
2021-08-17 13:55:00,69.62,69.76,69.62,69.71,14911.0,60.2987,60.42,60.2987,60.3767,14911.0
2021-08-17 14:00:00,69.7,69.82,69.7,69.74,25005.0,60.368,60.4719,60.368,60.4026,25005.0
2021-08-17 14:05:00,69.76,69.77,69.68,69.68,26323.0,60.42,60.4286,60.3507,60.3507,26323.0
2021-08-17 14:10:00,69.68,69.89,69.68,69.79,36235.0,60.3507,60.5326,60.3507,60.4459,36235.0
2021-08-17 14:15:00,69.8,69.96,69.8,69.92,14900.0,60.4546,60.5932,60.4546,60.5585,14900.0
2021-08-17 14:20:00,69.93,69.95,69.79,69.8,16889.0,60.5672,60.5845,60.4459,60.4546,16889.0
2021-08-17 14:25:00,69.8,69.8,69.62,69.65,19962.0,60.4546,60.4546,60.2987,60.3247,19962.0
2021-08-17 14:30:00,69.63,69.65,69.5,69.51,14832.0,60.3074,60.3247,60.1948,60.2034,14832.0
2021-08-17 14:35:00,69.52,69.54,69.47,69.5,32040.0,60.2121,60.2294,60.1688,60.1948,32040.0
2021-08-17 14:40:00,69.5,69.7,69.47,69.7,34350.0,60.1948,60.368,60.1688,60.368,34350.0
2021-08-17 14:45:00,69.7,69.83,69.7,69.83,35256.0,60.368,60.4806,60.368,60.4806,35256.0
2021-08-17 14:50:00,69.84,69.95,69.81,69.81,25812.0,60.4893,60.5845,60.4633,60.4633,25812.0
2021-08-17 14:55:00,69.81,69.94,69.78,69.88,44624.0,60.4633,60.5759,60.4373,60.5239,44624.0
2021-08-17 15:00:00,69.86,69.98,69.86,69.92,29359.0,60.5066,60.6105,60.5066,60.5585,29359.0
2021-08-17 15:05:00,69.93,70.0,69.89,69.95,15276.0,60.5672,60.6278,60.5326,60.5845,15276.0
2021-08-17 15:10:00,69.94,69.96,69.88,69.9,14148.0,60.5759,60.5932,60.5239,60.5412,14148.0
2021-08-17 15:15:00,69.9,69.91,69.77,69.91,25325.0,60.5412,60.5499,60.4286,60.5499,25325.0
2021-08-17 15:20:00,69.9,69.91,69.81,69.81,18129.0,60.5412,60.5499,60.4633,60.4633,18129.0
2021-08-17 15:25:00,69.81,69.91,69.79,69.91,26823.0,60.4633,60.5499,60.4459,60.5499,26823.0
2021-08-17 15:30:00,69.9,70.03,69.88,69.97,28719.0,60.5412,60.6538,60.5239,60.6018,28719.0
2021-08-17 15:35:00,69.97,70.09,69.96,70.0,52985.0,60.6018,60.7058,60.5932,60.6278,52985.0
2021-08-17 15:40:00,69.99,69.99,69.87,69.94,26540.0,60.6192,60.6192,60.5152,60.5759,26540.0
2021-08-17 15:45:00,69.93,69.94,69.76,69.78,47817.0,60.5672,60.5759,60.42,60.4373,47817.0
2021-08-17 15:50:00,69.78,70.02,69.78,69.92,80707.0,60.4373,60.6452,60.4373,60.5585,80707.0
2021-08-17 15:55:00,69.91,70.03,69.9,69.97,112708.0,60.5499,60.6538,60.5412,60.6018,112708.0
2021-08-18 09:30:00,69.94,70.11,69.64,69.8,37089.0,60.5759,60.7231,60.316,60.4546,37089.0
2021-08-18 09:35:00,69.82,69.95,69.53,69.55,14295.0,60.4719,60.5845,60.2208,60.2381,14295.0
2021-08-18 09:40:00,69.55,69.69,69.45,69.62,14449.0,60.2381,60.3593,60.1515,60.2987,14449.0
2021-08-18 09:45:00,69.58,69.62,69.29,69.34,28328.0,60.2641,60.2987,60.0129,60.0562,28328.0
2021-08-18 09:50:00,69.32,69.51,69.22,69.48,28757.0,60.0389,60.2034,59.9523,60.1775,28757.0
2021-08-18 09:55:00,69.48,69.85,69.39,69.81,50295.0,60.1775,60.4979,60.0995,60.4633,50295.0
2021-08-18 10:00:00,69.82,69.84,69.61,69.76,34979.0,60.4719,60.4893,60.29,60.42,34979.0
2021-08-18 10:05:00,69.71,69.85,69.52,69.61,73575.0,60.3767,60.4979,60.2121,60.29,73575.0
2021-08-18 10:10:00,69.6,69.73,69.35,69.51,33534.0,60.2814,60.394,60.0649,60.2034,33534.0
2021-08-18 10:15:00,69.44,69.55,69.34,69.55,12612.0,60.1428,60.2381,60.0562,60.2381,12612.0
2021-08-18 10:20:00,69.53,69.65,69.49,69.53,10555.0,60.2208,60.3247,60.1861,60.2208,10555.0
2021-08-18 10:25:00,69.49,69.58,69.43,69.46,7182.0,60.1861,60.2641,60.1341,60.1601,7182.0
2021-08-18 10:30:00,69.48,69.51,69.28,69.45,42260.0,60.1775,60.2034,60.0042,60.1515,42260.0
2021-08-18 10:35:00,69.47,69.76,69.43,69.75,41624.0,60.1688,60.42,60.1341,60.4113,41624.0
2021-08-18 10:40:00,69.74,69.94,69.7,69.84,36104.0,60.4026,60.5759,60.368,60.4893,36104.0
2021-08-18 10:45:00,69.86,70.31,69.86,70.24,72804.0,60.5066,60.8963,60.5066,60.8357,72804.0
2021-08-18 10:50:00,70.22,70.33,70.19,70.24,12425.0,60.8184,60.9136,60.7924,60.8357,12425.0
2021-08-18 10:55:00,70.22,70.5,70.22,70.38,37660.0,60.8184,61.0609,60.8184,60.957,37660.0
2021-08-18 11:00:00,70.39,70.61,70.32,70.6,23465.0,60.9656,61.1562,60.905,61.1475,23465.0
2021-08-18 11:05:00,70.61,70.68,70.52,70.56,45610.0,61.1562,61.2168,61.0782,61.1129,45610.0
2021-08-18 11:10:00,70.58,70.61,70.44,70.45,43152.0,61.1302,61.1562,61.0089,61.0176,43152.0
2021-08-18 11:15:00,70.42,70.57,70.4,70.49,26747.0,60.9916,61.1215,60.9743,61.0522,26747.0
2021-08-18 11:20:00,70.51,70.61,70.48,70.56,32054.0,61.0696,61.1562,61.0436,61.1129,32054.0
2021-08-18 11:25:00,70.59,70.62,70.51,70.56,16112.0,61.1388,61.1648,61.0696,61.1129,16112.0
2021-08-18 11:30:00,70.54,70.57,70.46,70.51,27453.0,61.0955,61.1215,61.0262,61.0696,27453.0
2021-08-18 11:35:00,70.54,70.7,70.54,70.64,39396.0,61.0955,61.2341,61.0955,61.1821,39396.0
2021-08-18 11:40:00,70.64,70.74,70.57,70.57,15272.0,61.1821,61.2688,61.1215,61.1215,15272.0
2021-08-18 11:45:00,70.56,70.63,70.5,70.5,23083.0,61.1129,61.1735,61.0609,61.0609,23083.0
2021-08-18 11:50:00,70.51,70.61,70.45,70.55,36707.0,61.0696,61.1562,61.0176,61.1042,36707.0
2021-08-18 11:55:00,70.56,70.66,70.52,70.57,24565.0,61.1129,61.1995,61.0782,61.1215,24565.0
2021-08-18 12:00:00,70.58,70.65,70.55,70.56,28487.0,61.1302,61.1908,61.1042,61.1129,28487.0
2021-08-18 12:05:00,70.55,70.55,70.46,70.54,44588.0,61.1042,61.1042,61.0262,61.0955,44588.0
2021-08-18 12:10:00,70.53,70.54,70.37,70.41,28397.0,61.0869,61.0955,60.9483,60.9829,28397.0
2021-08-18 12:15:00,70.4,70.44,70.23,70.25,12241.0,60.9743,61.0089,60.827,60.8444,12241.0
2021-08-18 12:20:00,70.26,70.26,70.05,70.14,30114.0,60.853,60.853,60.6711,60.7491,30114.0
2021-08-18 12:25:00,70.13,70.13,69.89,69.97,48438.0,60.7404,60.7404,60.5326,60.6018,48438.0
2021-08-18 12:30:00,69.99,70.08,69.87,70.05,43023.0,60.6192,60.6971,60.5152,60.6711,43023.0
2021-08-18 12:35:00,70.05,70.1,69.95,70.0,27665.0,60.6711,60.7144,60.5845,60.6278,27665.0
2021-08-18 12:40:00,69.93,70.04,69.93,70.0,6823.0,60.5672,60.6625,60.5672,60.6278,6823.0
2021-08-18 12:45:00,69.99,70.08,69.97,70.01,26471.0,60.6192,60.6971,60.6018,60.6365,26471.0
2021-08-18 12:50:00,70.03,70.14,70.01,70.1,40219.0,60.6538,60.7491,60.6365,60.7144,40219.0
2021-08-18 12:55:00,70.08,70.18,69.97,69.99,39057.0,60.6971,60.7837,60.6018,60.6192,39057.0
2021-08-18 13:00:00,69.97,69.99,69.81,69.92,29379.0,60.6018,60.6192,60.4633,60.5585,29379.0
2021-08-18 13:05:00,69.92,70.03,69.92,70.02,13581.0,60.5585,60.6538,60.5585,60.6452,13581.0
2021-08-18 13:10:00,69.99,70.03,69.93,69.99,10562.0,60.6192,60.6538,60.5672,60.6192,10562.0
2021-08-18 13:15:00,69.99,70.0,69.89,69.91,9614.0,60.6192,60.6278,60.5326,60.5499,9614.0
2021-08-18 13:20:00,69.93,70.05,69.93,70.05,30606.0,60.5672,60.6711,60.5672,60.6711,30606.0
2021-08-18 13:25:00,70.06,70.1,70.01,70.09,7545.0,60.6798,60.7144,60.6365,60.7058,7545.0
2021-08-18 13:30:00,70.08,70.08,69.99,70.03,31682.0,60.6971,60.6971,60.6192,60.6538,31682.0
2021-08-18 13:35:00,70.0,70.06,69.98,70.05,5089.0,60.6278,60.6798,60.6105,60.6711,5089.0
2021-08-18 13:40:00,70.05,70.11,70.04,70.11,15340.0,60.6711,60.7231,60.6625,60.7231,15340.0
2021-08-18 13:45:00,70.09,70.16,70.05,70.11,14427.0,60.7058,60.7664,60.6711,60.7231,14427.0
2021-08-18 13:50:00,70.11,70.12,70.0,70.08,26749.0,60.7231,60.7318,60.6278,60.6971,26749.0
2021-08-18 13:55:00,70.07,70.09,70.0,70.02,20557.0,60.6885,60.7058,60.6278,60.6452,20557.0
2021-08-18 14:00:00,70.03,70.09,69.99,70.08,33204.0,60.6538,60.7058,60.6192,60.6971,33204.0
2021-08-18 14:05:00,70.1,70.1,70.01,70.1,14622.0,60.7144,60.7144,60.6365,60.7144,14622.0
2021-08-18 14:10:00,70.1,70.18,69.68,69.8,53818.0,60.7144,60.7837,60.3507,60.4546,53818.0
2021-08-18 14:15:00,69.75,69.78,69.57,69.62,47616.0,60.4113,60.4373,60.2554,60.2987,47616.0
2021-08-18 14:20:00,69.62,69.72,69.51,69.61,26348.0,60.2987,60.3853,60.2034,60.29,26348.0
2021-08-18 14:25:00,69.6,69.65,69.43,69.5,48716.0,60.2814,60.3247,60.1341,60.1948,48716.0
2021-08-18 14:30:00,69.51,69.61,69.49,69.57,26167.0,60.2034,60.29,60.1861,60.2554,26167.0
2021-08-18 14:35:00,69.57,69.59,69.44,69.46,20066.0,60.2554,60.2727,60.1428,60.1601,20066.0
2021-08-18 14:40:00,69.46,69.48,69.36,69.38,20078.0,60.1601,60.1775,60.0735,60.0908,20078.0
2021-08-18 14:45:00,69.39,69.39,69.24,69.26,26755.0,60.0995,60.0995,59.9696,59.9869,26755.0
2021-08-18 14:50:00,69.29,69.33,69.18,69.32,23170.0,60.0129,60.0475,59.9176,60.0389,23170.0
2021-08-18 14:55:00,69.31,69.34,69.24,69.26,23804.0,60.0302,60.0562,59.9696,59.9869,23804.0
2021-08-18 15:00:00,69.25,69.25,69.12,69.14,22089.0,59.9782,59.9782,59.8657,59.883,22089.0
2021-08-18 15:05:00,69.15,69.18,69.02,69.03,51441.0,59.8916,59.9176,59.779,59.7877,51441.0
2021-08-18 15:10:00,69.03,69.09,68.91,68.95,65060.0,59.7877,59.8397,59.6838,59.7184,65060.0
2021-08-18 15:15:00,68.95,68.95,68.86,68.92,26031.0,59.7184,59.7184,59.6405,59.6924,26031.0
2021-08-18 15:20:00,68.92,68.94,68.82,68.83,32685.0,59.6924,59.7098,59.6058,59.6145,32685.0
2021-08-18 15:25:00,68.84,68.85,68.52,68.52,69046.0,59.6231,59.6318,59.346,59.346,69046.0
2021-08-18 15:30:00,68.51,68.6,68.22,68.4,215897.0,59.3373,59.4153,59.0862,59.2421,215897.0
2021-08-18 15:35:00,68.4,68.43,68.23,68.31,93522.0,59.2421,59.268,59.0948,59.1641,93522.0
2021-08-18 15:40:00,68.31,68.4,68.3,68.31,47927.0,59.1641,59.2421,59.1554,59.1641,47927.0
2021-08-18 15:45:00,68.31,68.36,68.15,68.17,92892.0,59.1641,59.2074,59.0255,59.0428,92892.0
2021-08-18 15:50:00,68.16,68.27,68.11,68.27,94997.0,59.0342,59.1295,58.9909,59.1295,94997.0
2021-08-18 15:55:00,68.28,68.31,68.04,68.15,193058.0,59.1381,59.1641,58.9303,59.0255,193058.0
2021-08-19 09:30:00,66.99,67.22,66.58,66.99,110495.0,58.0208,58.22,57.6657,58.0208,110495.0
2021-08-19 09:35:00,67.0,67.24,66.7,67.24,66576.0,58.0295,58.2374,57.7697,58.2374,66576.0
2021-08-19 09:40:00,67.25,67.25,66.7,66.75,38572.0,58.246,58.246,57.7697,57.813,38572.0
2021-08-19 09:45:00,66.77,67.06,66.74,66.77,53345.0,57.8303,58.0815,57.8043,57.8303,53345.0
2021-08-19 09:50:00,66.76,67.06,66.72,66.95,64848.0,57.8216,58.0815,57.787,57.9862,64848.0
2021-08-19 09:55:00,66.98,67.04,66.85,66.98,56305.0,58.0122,58.0641,57.8996,58.0122,56305.0
2021-08-19 10:00:00,66.95,67.13,66.67,67.13,82144.0,57.9862,58.1421,57.7437,58.1421,82144.0
2021-08-19 10:05:00,67.11,67.15,66.9,67.01,31077.0,58.1248,58.1594,57.9429,58.0382,31077.0
2021-08-19 10:10:00,67.03,67.03,66.6,66.75,28637.0,58.0555,58.0555,57.6831,57.813,28637.0
2021-08-19 10:15:00,66.81,67.11,66.73,67.0,30566.0,57.8649,58.1248,57.7956,58.0295,30566.0
2021-08-19 10:20:00,66.98,67.05,66.67,66.68,37849.0,58.0122,58.0728,57.7437,57.7523,37849.0
2021-08-19 10:25:00,66.67,66.67,66.44,66.52,40544.0,57.7437,57.7437,57.5445,57.6138,40544.0
2021-08-19 10:30:00,66.5,66.59,66.23,66.3,31646.0,57.5964,57.6744,57.3626,57.4232,31646.0
2021-08-19 10:35:00,66.31,66.46,66.1,66.2,102399.0,57.4319,57.5618,57.25,57.3366,102399.0
2021-08-19 10:40:00,66.19,66.26,66.08,66.08,32182.0,57.3279,57.3886,57.2327,57.2327,32182.0
2021-08-19 10:45:00,66.13,66.22,65.87,65.89,48829.0,57.276,57.3539,57.0508,57.0681,48829.0
2021-08-19 10:50:00,65.87,66.19,65.72,66.11,94164.0,57.0508,57.3279,56.9209,57.2587,94164.0
2021-08-19 10:55:00,66.13,66.27,65.91,66.17,32635.0,57.276,57.3972,57.0854,57.3106,32635.0
2021-08-19 11:00:00,66.18,66.2,65.86,66.05,36732.0,57.3193,57.3366,57.0421,57.2067,36732.0
2021-08-19 11:05:00,66.06,66.11,65.86,65.92,29290.0,57.2154,57.2587,57.0421,57.0941,29290.0
2021-08-19 11:10:00,65.92,66.05,65.84,66.0,45806.0,57.0941,57.2067,57.0248,57.1634,45806.0
2021-08-19 11:15:00,66.01,66.12,65.85,66.11,28431.0,57.172,57.2673,57.0335,57.2587,28431.0
2021-08-19 11:20:00,66.12,66.15,65.97,66.07,20684.0,57.2673,57.2933,57.1374,57.224,20684.0
2021-08-19 11:25:00,66.02,66.04,65.83,66.0,21473.0,57.1807,57.198,57.0161,57.1634,21473.0
2021-08-19 11:30:00,66.02,66.14,65.89,66.06,17934.0,57.1807,57.2846,57.0681,57.2154,17934.0
2021-08-19 11:35:00,66.0,66.12,65.88,66.04,18047.0,57.1634,57.2673,57.0595,57.198,18047.0
2021-08-19 11:40:00,66.03,66.28,66.01,66.27,67184.0,57.1894,57.4059,57.172,57.3972,67184.0
2021-08-19 11:45:00,66.3,66.36,66.27,66.32,39193.0,57.4232,57.4752,57.3972,57.4405,39193.0
2021-08-19 11:50:00,66.32,66.45,66.27,66.45,20463.0,57.4405,57.5531,57.3972,57.5531,20463.0
2021-08-19 11:55:00,66.45,66.54,66.31,66.36,70969.0,57.5531,57.6311,57.4319,57.4752,70969.0
2021-08-19 12:00:00,66.35,66.46,66.31,66.42,9841.0,57.4665,57.5618,57.4319,57.5272,9841.0
2021-08-19 12:05:00,66.43,66.44,66.23,66.23,13166.0,57.5358,57.5445,57.3626,57.3626,13166.0
2021-08-19 12:10:00,66.22,66.43,66.21,66.3,12963.0,57.3539,57.5358,57.3453,57.4232,12963.0
2021-08-19 12:15:00,66.3,66.32,66.15,66.15,21717.0,57.4232,57.4405,57.2933,57.2933,21717.0
2021-08-19 12:20:00,66.13,66.26,66.08,66.2,20265.0,57.276,57.3886,57.2327,57.3366,20265.0
2021-08-19 12:25:00,66.22,66.3,66.19,66.23,11959.0,57.3539,57.4232,57.3279,57.3626,11959.0
2021-08-19 12:30:00,66.21,66.27,66.08,66.14,6628.0,57.3453,57.3972,57.2327,57.2846,6628.0
2021-08-19 12:35:00,66.16,66.25,66.07,66.23,12765.0,57.302,57.3799,57.224,57.3626,12765.0
2021-08-19 12:40:00,66.23,66.32,66.14,66.17,27071.0,57.3626,57.4405,57.2846,57.3106,27071.0
2021-08-19 12:45:00,66.16,66.22,66.14,66.17,13803.0,57.302,57.3539,57.2846,57.3106,13803.0
2021-08-19 12:50:00,66.18,66.29,66.09,66.24,62327.0,57.3193,57.4146,57.2413,57.3713,62327.0
2021-08-19 12:55:00,66.24,66.24,66.11,66.2,27877.0,57.3713,57.3713,57.2587,57.3366,27877.0
2021-08-19 13:00:00,66.19,66.19,66.05,66.05,15377.0,57.3279,57.3279,57.2067,57.2067,15377.0
2021-08-19 13:05:00,66.05,66.1,66.04,66.05,19693.0,57.2067,57.25,57.198,57.2067,19693.0
2021-08-19 13:10:00,66.05,66.12,66.0,66.08,22315.0,57.2067,57.2673,57.1634,57.2327,22315.0
2021-08-19 13:15:00,66.09,66.13,66.02,66.05,11254.0,57.2413,57.276,57.1807,57.2067,11254.0
2021-08-19 13:20:00,66.05,66.12,66.02,66.1,13471.0,57.2067,57.2673,57.1807,57.25,13471.0
2021-08-19 13:25:00,66.1,66.1,65.99,65.99,23307.0,57.25,57.25,57.1547,57.1547,23307.0
2021-08-19 13:30:00,66.02,66.02,65.77,65.89,42695.0,57.1807,57.1807,56.9642,57.0681,42695.0
2021-08-19 13:35:00,65.89,65.9,65.77,65.86,31831.0,57.0681,57.0768,56.9642,57.0421,31831.0
2021-08-19 13:40:00,65.84,66.09,65.83,66.09,12716.0,57.0248,57.2413,57.0161,57.2413,12716.0
2021-08-19 13:45:00,66.08,66.08,65.92,65.95,17196.0,57.2327,57.2327,57.0941,57.1201,17196.0
2021-08-19 13:50:00,65.95,65.96,65.89,65.91,12949.0,57.1201,57.1287,57.0681,57.0854,12949.0
2021-08-19 13:55:00,65.92,65.92,65.72,65.74,14719.0,57.0941,57.0941,56.9209,56.9382,14719.0
2021-08-19 14:00:00,65.73,65.83,65.62,65.67,20316.0,56.9295,57.0161,56.8343,56.8776,20316.0
2021-08-19 14:05:00,65.66,65.75,65.62,65.68,63712.0,56.8689,56.9469,56.8343,56.8862,63712.0
2021-08-19 14:10:00,65.68,65.76,65.54,65.67,18169.0,56.8862,56.9555,56.765,56.8776,18169.0
2021-08-19 14:15:00,65.68,65.7,65.57,65.68,19619.0,56.8862,56.9036,56.791,56.8862,19619.0
2021-08-19 14:20:00,65.7,65.8,65.64,65.71,28235.0,56.9036,56.9902,56.8516,56.9122,28235.0
2021-08-19 14:25:00,65.72,65.79,65.48,65.49,18085.0,56.9209,56.9815,56.713,56.7217,18085.0
2021-08-19 14:30:00,65.48,65.64,65.35,65.63,26839.0,56.713,56.8516,56.6004,56.8429,26839.0
2021-08-19 14:35:00,65.62,65.77,65.61,65.61,36606.0,56.8343,56.9642,56.8256,56.8256,36606.0
2021-08-19 14:40:00,65.58,65.58,65.46,65.51,12520.0,56.7996,56.7996,56.6957,56.739,12520.0
2021-08-19 14:45:00,65.51,65.59,65.46,65.57,10082.0,56.739,56.8083,56.6957,56.791,10082.0
2021-08-19 14:50:00,65.56,65.67,65.39,65.65,36930.0,56.7823,56.8776,56.6351,56.8602,36930.0
2021-08-19 14:55:00,65.63,65.66,65.56,65.59,20020.0,56.8429,56.8689,56.7823,56.8083,20020.0
2021-08-19 15:00:00,65.58,65.78,65.58,65.75,22981.0,56.7996,56.9728,56.7996,56.9469,22981.0
2021-08-19 15:05:00,65.75,65.84,65.74,65.8,30184.0,56.9469,57.0248,56.9382,56.9902,30184.0
2021-08-19 15:10:00,65.8,65.86,65.75,65.78,38557.0,56.9902,57.0421,56.9469,56.9728,38557.0
2021-08-19 15:15:00,65.77,65.98,65.76,65.97,41591.0,56.9642,57.1461,56.9555,57.1374,41591.0
2021-08-19 15:20:00,65.97,66.16,65.94,66.14,19225.0,57.1374,57.302,57.1114,57.2846,19225.0
2021-08-19 15:25:00,66.15,66.36,66.12,66.35,34011.0,57.2933,57.4752,57.2673,57.4665,34011.0
2021-08-19 15:30:00,66.36,66.45,66.23,66.4,40286.0,57.4752,57.5531,57.3626,57.5098,40286.0
2021-08-19 15:35:00,66.41,66.41,66.14,66.14,43523.0,57.5185,57.5185,57.2846,57.2846,43523.0
2021-08-19 15:40:00,66.14,66.17,65.92,65.97,53136.0,57.2846,57.3106,57.0941,57.1374,53136.0
2021-08-19 15:45:00,65.95,66.05,65.85,66.05,58323.0,57.1201,57.2067,57.0335,57.2067,58323.0
2021-08-19 15:50:00,66.04,66.26,66.02,66.25,70066.0,57.198,57.3886,57.1807,57.3799,70066.0
2021-08-19 15:55:00,66.25,66.28,66.11,66.27,181989.0,57.3799,57.4059,57.2587,57.3972,181989.0
2021-08-20 09:30:00,65.2,65.42,64.61,64.82,153674.0,56.4705,56.661,55.9595,56.1414,153674.0
2021-08-20 09:35:00,64.83,65.19,64.82,65.19,90274.0,56.15,56.4618,56.1414,56.4618,90274.0
2021-08-20 09:40:00,65.19,65.41,64.82,64.98,57830.0,56.4618,56.6524,56.1414,56.28,57830.0
2021-08-20 09:45:00,64.98,65.12,64.69,64.92,66499.0,56.28,56.4012,56.0288,56.228,66499.0
2021-08-20 09:50:00,64.87,65.02,64.7,64.84,36165.0,56.1847,56.3146,56.0374,56.1587,36165.0
2021-08-20 09:55:00,64.81,65.05,64.76,64.95,39376.0,56.1327,56.3406,56.0894,56.254,39376.0
2021-08-20 10:00:00,64.94,65.04,64.68,64.68,71648.0,56.2453,56.3319,56.0201,56.0201,71648.0
2021-08-20 10:05:00,64.67,64.7,64.45,64.7,72715.0,56.0115,56.0374,55.8209,56.0374,72715.0
2021-08-20 10:10:00,64.67,64.69,64.53,64.55,23663.0,56.0115,56.0288,55.8902,55.9075,23663.0
2021-08-20 10:15:00,64.58,64.95,64.54,64.92,23981.0,55.9335,56.254,55.8989,56.228,23981.0
2021-08-20 10:20:00,64.91,65.04,64.84,64.97,37016.0,56.2193,56.3319,56.1587,56.2713,37016.0
2021-08-20 10:25:00,64.99,65.18,64.96,65.05,22070.0,56.2886,56.4532,56.2626,56.3406,22070.0
2021-08-20 10:30:00,65.09,65.23,65.03,65.1,77210.0,56.3752,56.4965,56.3233,56.3839,77210.0
2021-08-20 10:35:00,65.11,65.12,64.91,65.03,24819.0,56.3925,56.4012,56.2193,56.3233,24819.0
2021-08-20 10:40:00,65.03,65.05,64.74,64.76,44701.0,56.3233,56.3406,56.0721,56.0894,44701.0
2021-08-20 10:45:00,64.76,64.83,64.62,64.83,20801.0,56.0894,56.15,55.9682,56.15,20801.0
2021-08-20 10:50:00,64.84,64.84,64.69,64.78,33480.0,56.1587,56.1587,56.0288,56.1067,33480.0
2021-08-20 10:55:00,64.81,65.16,64.79,65.14,35769.0,56.1327,56.4359,56.1154,56.4185,35769.0
2021-08-20 11:00:00,65.13,65.49,65.13,65.44,76625.0,56.4099,56.7217,56.4099,56.6784,76625.0
2021-08-20 11:05:00,65.43,65.56,65.36,65.44,28036.0,56.6697,56.7823,56.6091,56.6784,28036.0
2021-08-20 11:10:00,65.46,65.64,65.44,65.6,37014.0,56.6957,56.8516,56.6784,56.8169,37014.0
2021-08-20 11:15:00,65.59,65.81,65.59,65.63,79652.0,56.8083,56.9988,56.8083,56.8429,79652.0
2021-08-20 11:20:00,65.62,65.66,65.51,65.6,54837.0,56.8343,56.8689,56.739,56.8169,54837.0
2021-08-20 11:25:00,65.61,65.66,65.55,65.66,31100.0,56.8256,56.8689,56.7736,56.8689,31100.0
2021-08-20 11:30:00,65.67,65.88,65.66,65.88,17614.0,56.8776,57.0595,56.8689,57.0595,17614.0
2021-08-20 11:35:00,65.87,65.88,65.73,65.83,23123.0,57.0508,57.0595,56.9295,57.0161,23123.0
2021-08-20 11:40:00,65.83,65.98,65.83,65.95,31308.0,57.0161,57.1461,57.0161,57.1201,31308.0
2021-08-20 11:45:00,65.96,66.1,65.93,66.06,48784.0,57.1287,57.25,57.1028,57.2154,48784.0
2021-08-20 11:50:00,66.06,66.18,66.02,66.07,40988.0,57.2154,57.3193,57.1807,57.224,40988.0
2021-08-20 11:55:00,66.06,66.37,66.04,66.36,44826.0,57.2154,57.4838,57.198,57.4752,44826.0
2021-08-20 12:00:00,66.37,66.48,66.34,66.47,26829.0,57.4838,57.5791,57.4579,57.5705,26829.0
2021-08-20 12:05:00,66.48,66.5,66.1,66.1,36624.0,57.5791,57.5964,57.25,57.25,36624.0
2021-08-20 12:10:00,66.12,66.14,66.04,66.13,33156.0,57.2673,57.2846,57.198,57.276,33156.0
2021-08-20 12:15:00,66.15,66.19,66.05,66.06,13318.0,57.2933,57.3279,57.2067,57.2154,13318.0
2021-08-20 12:20:00,66.05,66.05,65.94,65.95,30154.0,57.2067,57.2067,57.1114,57.1201,30154.0
2021-08-20 12:25:00,65.95,66.11,65.86,66.08,32841.0,57.1201,57.2587,57.0421,57.2327,32841.0
2021-08-20 12:30:00,66.06,66.2,66.03,66.13,19328.0,57.2154,57.3366,57.1894,57.276,19328.0
2021-08-20 12:35:00,66.13,66.16,66.07,66.08,11374.0,57.276,57.302,57.224,57.2327,11374.0
2021-08-20 12:40:00,66.08,66.09,65.98,66.04,16129.0,57.2327,57.2413,57.1461,57.198,16129.0
2021-08-20 12:45:00,66.03,66.2,66.02,66.19,12163.0,57.1894,57.3366,57.1807,57.3279,12163.0
2021-08-20 12:50:00,66.2,66.24,66.08,66.1,18657.0,57.3366,57.3713,57.2327,57.25,18657.0
2021-08-20 12:55:00,66.09,66.09,65.88,65.9,12495.0,57.2413,57.2413,57.0595,57.0768,12495.0
2021-08-20 13:00:00,65.92,66.02,65.91,66.01,21571.0,57.0941,57.1807,57.0854,57.172,21571.0
2021-08-20 13:05:00,66.02,66.07,65.97,66.03,18217.0,57.1807,57.224,57.1374,57.1894,18217.0
2021-08-20 13:10:00,66.03,66.06,65.98,65.99,23659.0,57.1894,57.2154,57.1461,57.1547,23659.0
2021-08-20 13:15:00,65.98,66.06,65.96,65.98,20947.0,57.1461,57.2154,57.1287,57.1461,20947.0
2021-08-20 13:20:00,65.98,66.03,65.89,65.9,15523.0,57.1461,57.1894,57.0681,57.0768,15523.0
2021-08-20 13:25:00,65.9,65.98,65.9,65.93,9422.0,57.0768,57.1461,57.0768,57.1028,9422.0
2021-08-20 13:30:00,65.93,66.0,65.88,65.99,15490.0,57.1028,57.1634,57.0595,57.1547,15490.0
2021-08-20 13:35:00,65.99,66.0,65.9,65.98,19549.0,57.1547,57.1634,57.0768,57.1461,19549.0
2021-08-20 13:40:00,65.98,66.01,65.95,65.97,22451.0,57.1461,57.172,57.1201,57.1374,22451.0
2021-08-20 13:45:00,65.98,66.04,65.9,65.92,15807.0,57.1461,57.198,57.0768,57.0941,15807.0
2021-08-20 13:50:00,65.93,66.04,65.91,66.04,43192.0,57.1028,57.198,57.0854,57.198,43192.0
2021-08-20 13:55:00,66.08,66.11,65.81,65.81,45445.0,57.2327,57.2587,56.9988,56.9988,45445.0
2021-08-20 14:00:00,65.82,66.06,65.81,66.04,35074.0,57.0075,57.2154,56.9988,57.198,35074.0
2021-08-20 14:05:00,66.06,66.16,66.05,66.1,12012.0,57.2154,57.302,57.2067,57.25,12012.0
2021-08-20 14:10:00,66.12,66.21,66.12,66.21,13794.0,57.2673,57.3453,57.2673,57.3453,13794.0
2021-08-20 14:15:00,66.22,66.29,66.16,66.25,23611.0,57.3539,57.4146,57.302,57.3799,23611.0
2021-08-20 14:20:00,66.26,66.26,66.08,66.08,37977.0,57.3886,57.3886,57.2327,57.2327,37977.0
2021-08-20 14:25:00,66.14,66.26,66.13,66.17,17223.0,57.2846,57.3886,57.276,57.3106,17223.0
2021-08-20 14:30:00,66.18,66.23,66.04,66.04,28433.0,57.3193,57.3626,57.198,57.198,28433.0
2021-08-20 14:35:00,66.03,66.06,65.97,66.02,34137.0,57.1894,57.2154,57.1374,57.1807,34137.0
2021-08-20 14:40:00,66.01,66.07,65.97,65.98,17144.0,57.172,57.224,57.1374,57.1461,17144.0
2021-08-20 14:45:00,66.02,66.02,65.85,65.88,14281.0,57.1807,57.1807,57.0335,57.0595,14281.0
2021-08-20 14:50:00,65.89,66.0,65.89,66.0,64955.0,57.0681,57.1634,57.0681,57.1634,64955.0
2021-08-20 14:55:00,66.01,66.03,65.99,65.99,70484.0,57.172,57.1894,57.1547,57.1547,70484.0
2021-08-20 15:00:00,65.98,66.09,65.9,65.91,74748.0,57.1461,57.2413,57.0768,57.0854,74748.0
2021-08-20 15:05:00,65.91,65.94,65.76,65.79,58590.0,57.0854,57.1114,56.9555,56.9815,58590.0
2021-08-20 15:10:00,65.79,65.92,65.79,65.89,28054.0,56.9815,57.0941,56.9815,57.0681,28054.0
2021-08-20 15:15:00,65.9,65.92,65.81,65.83,16005.0,57.0768,57.0941,56.9988,57.0161,16005.0
2021-08-20 15:20:00,65.84,65.92,65.83,65.9,19345.0,57.0248,57.0941,57.0161,57.0768,19345.0
2021-08-20 15:25:00,65.89,66.03,65.86,66.03,23299.0,57.0681,57.1894,57.0421,57.1894,23299.0
2021-08-20 15:30:00,66.05,66.05,65.93,66.03,54965.0,57.2067,57.2067,57.1028,57.1894,54965.0
2021-08-20 15:35:00,66.03,66.04,65.91,65.98,30094.0,57.1894,57.198,57.0854,57.1461,30094.0
2021-08-20 15:40:00,65.98,66.04,65.95,66.0,60388.0,57.1461,57.198,57.1201,57.1634,60388.0
2021-08-20 15:45:00,66.0,66.04,65.94,65.99,62018.0,57.1634,57.198,57.1114,57.1547,62018.0
2021-08-20 15:50:00,66.0,66.05,65.88,65.92,132799.0,57.1634,57.2067,57.0595,57.0941,132799.0
2021-08-20 15:55:00,65.92,65.97,65.82,65.96,249756.0,57.0941,57.1374,57.0075,57.1287,249756.0
2021-08-23 09:30:00,67.63,68.65,67.55,68.23,167381.0,58.5751,59.4586,58.5059,59.0948,167381.0
2021-08-23 09:35:00,68.23,68.41,67.95,67.97,33548.0,59.0948,59.2507,58.8523,58.8696,33548.0
2021-08-23 09:40:00,67.95,68.41,67.95,68.4,24340.0,58.8523,59.2507,58.8523,59.2421,24340.0
2021-08-23 09:45:00,68.37,68.55,68.2,68.55,29433.0,59.2161,59.372,59.0688,59.372,29433.0
2021-08-23 09:50:00,68.53,68.72,68.53,68.69,27524.0,59.3546,59.5192,59.3546,59.4932,27524.0
2021-08-23 09:55:00,68.72,68.77,68.52,68.65,28901.0,59.5192,59.5625,59.346,59.4586,28901.0
2021-08-23 10:00:00,68.64,68.77,68.37,68.37,28863.0,59.4499,59.5625,59.2161,59.2161,28863.0
2021-08-23 10:05:00,68.36,68.46,68.04,68.07,33518.0,59.2074,59.294,58.9303,58.9562,33518.0
2021-08-23 10:10:00,68.08,68.36,68.07,68.36,37315.0,58.9649,59.2074,58.9562,59.2074,37315.0
2021-08-23 10:15:00,68.39,68.49,68.19,68.21,14728.0,59.2334,59.32,59.0602,59.0775,14728.0
2021-08-23 10:20:00,68.21,68.32,68.14,68.25,15651.0,59.0775,59.1728,59.0169,59.1121,15651.0
2021-08-23 10:25:00,68.27,68.3,68.04,68.07,19177.0,59.1295,59.1554,58.9303,58.9562,19177.0
2021-08-23 10:30:00,68.08,68.2,67.93,68.14,17920.0,58.9649,59.0688,58.835,59.0169,17920.0
2021-08-23 10:35:00,68.12,68.23,68.08,68.14,17914.0,58.9995,59.0948,58.9649,59.0169,17914.0
2021-08-23 10:40:00,68.13,68.2,67.99,68.13,9662.0,59.0082,59.0688,58.8869,59.0082,9662.0
2021-08-23 10:45:00,68.12,68.22,68.04,68.18,15845.0,58.9995,59.0862,58.9303,59.0515,15845.0
2021-08-23 10:50:00,68.25,68.53,68.25,68.52,23417.0,59.1121,59.3546,59.1121,59.346,23417.0
2021-08-23 10:55:00,68.53,68.69,68.52,68.65,18852.0,59.3546,59.4932,59.346,59.4586,18852.0
2021-08-23 11:00:00,68.69,68.84,68.66,68.79,38921.0,59.4932,59.6231,59.4672,59.5798,38921.0
2021-08-23 11:05:00,68.78,68.78,68.52,68.61,17925.0,59.5712,59.5712,59.346,59.4239,17925.0
2021-08-23 11:10:00,68.64,68.8,68.64,68.72,15718.0,59.4499,59.5885,59.4499,59.5192,15718.0
2021-08-23 11:15:00,68.73,68.77,68.66,68.68,26640.0,59.5279,59.5625,59.4672,59.4846,26640.0
2021-08-23 11:20:00,68.66,68.82,68.65,68.81,15181.0,59.4672,59.6058,59.4586,59.5972,15181.0
2021-08-23 11:25:00,68.81,68.82,68.71,68.79,25744.0,59.5972,59.6058,59.5105,59.5798,25744.0
2021-08-23 11:30:00,68.81,68.84,68.69,68.7,17045.0,59.5972,59.6231,59.4932,59.5019,17045.0
2021-08-23 11:35:00,68.7,68.72,68.57,68.63,17784.0,59.5019,59.5192,59.3893,59.4413,17784.0
2021-08-23 11:40:00,68.64,68.68,68.51,68.53,14064.0,59.4499,59.4846,59.3373,59.3546,14064.0
2021-08-23 11:45:00,68.55,68.65,68.54,68.63,15454.0,59.372,59.4586,59.3633,59.4413,15454.0
2021-08-23 11:50:00,68.62,68.64,68.55,68.63,12728.0,59.4326,59.4499,59.372,59.4413,12728.0
2021-08-23 11:55:00,68.63,68.65,68.53,68.65,14024.0,59.4413,59.4586,59.3546,59.4586,14024.0
2021-08-23 12:00:00,68.64,68.74,68.64,68.72,21353.0,59.4499,59.5365,59.4499,59.5192,21353.0
2021-08-23 12:05:00,68.73,68.76,68.69,68.7,33005.0,59.5279,59.5539,59.4932,59.5019,33005.0
2021-08-23 12:10:00,68.7,68.7,68.5,68.52,25854.0,59.5019,59.5019,59.3287,59.346,25854.0
2021-08-23 12:15:00,68.52,68.53,68.42,68.51,28293.0,59.346,59.3546,59.2594,59.3373,28293.0
2021-08-23 12:20:00,68.51,68.53,68.43,68.44,24451.0,59.3373,59.3546,59.268,59.2767,24451.0
2021-08-23 12:25:00,68.45,68.46,68.39,68.46,16756.0,59.2854,59.294,59.2334,59.294,16756.0
2021-08-23 12:30:00,68.45,68.53,68.42,68.52,39552.0,59.2854,59.3546,59.2594,59.346,39552.0
2021-08-23 12:35:00,68.52,68.63,68.51,68.59,54821.0,59.346,59.4413,59.3373,59.4066,54821.0
2021-08-23 12:40:00,68.59,68.62,68.54,68.56,29012.0,59.4066,59.4326,59.3633,59.3806,29012.0
2021-08-23 12:45:00,68.56,68.58,68.52,68.54,32389.0,59.3806,59.398,59.346,59.3633,32389.0
2021-08-23 12:50:00,68.53,68.58,68.52,68.55,27401.0,59.3546,59.398,59.346,59.372,27401.0
2021-08-23 12:55:00,68.55,68.6,68.52,68.59,28612.0,59.372,59.4153,59.346,59.4066,28612.0
2021-08-23 13:00:00,68.6,68.6,68.43,68.43,20533.0,59.4153,59.4153,59.268,59.268,20533.0
2021-08-23 13:05:00,68.43,68.45,68.39,68.45,28471.0,59.268,59.2854,59.2334,59.2854,28471.0
2021-08-23 13:10:00,68.45,68.49,68.37,68.42,49075.0,59.2854,59.32,59.2161,59.2594,49075.0
2021-08-23 13:15:00,68.41,68.44,68.38,68.4,52773.0,59.2507,59.2767,59.2247,59.2421,52773.0
2021-08-23 13:20:00,68.41,68.49,68.39,68.48,35350.0,59.2507,59.32,59.2334,59.3113,35350.0
2021-08-23 13:25:00,68.49,68.52,68.42,68.52,38115.0,59.32,59.346,59.2594,59.346,38115.0
2021-08-23 13:30:00,68.52,68.6,68.49,68.59,27591.0,59.346,59.4153,59.32,59.4066,27591.0
2021-08-23 13:35:00,68.58,68.59,68.4,68.4,23515.0,59.398,59.4066,59.2421,59.2421,23515.0
2021-08-23 13:40:00,68.43,68.46,68.37,68.41,24756.0,59.268,59.294,59.2161,59.2507,24756.0
2021-08-23 13:45:00,68.42,68.49,68.37,68.49,28347.0,59.2594,59.32,59.2161,59.32,28347.0
2021-08-23 13:50:00,68.49,68.51,68.38,68.44,26741.0,59.32,59.3373,59.2247,59.2767,26741.0
2021-08-23 13:55:00,68.44,68.45,68.41,68.43,20458.0,59.2767,59.2854,59.2507,59.268,20458.0
2021-08-23 14:00:00,68.43,68.6,68.43,68.55,43053.0,59.268,59.4153,59.268,59.372,43053.0
2021-08-23 14:05:00,68.55,68.6,68.52,68.56,17171.0,59.372,59.4153,59.346,59.3806,17171.0
2021-08-23 14:10:00,68.56,68.58,68.53,68.55,20505.0,59.3806,59.398,59.3546,59.372,20505.0
2021-08-23 14:15:00,68.56,68.56,68.49,68.53,6610.0,59.3806,59.3806,59.32,59.3546,6610.0
2021-08-23 14:20:00,68.53,68.77,68.52,68.76,15334.0,59.3546,59.5625,59.346,59.5539,15334.0
2021-08-23 14:25:00,68.77,68.82,68.73,68.79,20048.0,59.5625,59.6058,59.5279,59.5798,20048.0
2021-08-23 14:30:00,68.78,68.92,68.72,68.89,65381.0,59.5712,59.6924,59.5192,59.6664,65381.0
2021-08-23 14:35:00,68.9,68.99,68.9,68.97,41374.0,59.6751,59.7531,59.6751,59.7357,41374.0
2021-08-23 14:40:00,68.98,68.98,68.82,68.82,19530.0,59.7444,59.7444,59.6058,59.6058,19530.0
2021-08-23 14:45:00,68.83,68.91,68.82,68.86,14282.0,59.6145,59.6838,59.6058,59.6405,14282.0
2021-08-23 14:50:00,68.83,68.85,68.79,68.84,12348.0,59.6145,59.6318,59.5798,59.6231,12348.0
2021-08-23 14:55:00,68.84,68.87,68.78,68.87,24906.0,59.6231,59.6491,59.5712,59.6491,24906.0
2021-08-23 15:00:00,68.88,68.88,68.81,68.83,10105.0,59.6578,59.6578,59.5972,59.6145,10105.0
2021-08-23 15:05:00,68.83,68.83,68.72,68.72,16282.0,59.6145,59.6145,59.5192,59.5192,16282.0
2021-08-23 15:10:00,68.71,68.79,68.67,68.79,12593.0,59.5105,59.5798,59.4759,59.5798,12593.0
2021-08-23 15:15:00,68.79,68.79,68.66,68.67,16024.0,59.5798,59.5798,59.4672,59.4759,16024.0
2021-08-23 15:20:00,68.69,68.78,68.69,68.73,10680.0,59.4932,59.5712,59.4932,59.5279,10680.0
2021-08-23 15:25:00,68.74,68.85,68.73,68.83,26159.0,59.5365,59.6318,59.5279,59.6145,26159.0
2021-08-23 15:30:00,68.83,68.9,68.77,68.87,23940.0,59.6145,59.6751,59.5625,59.6491,23940.0
2021-08-23 15:35:00,68.88,68.9,68.82,68.82,30609.0,59.6578,59.6751,59.6058,59.6058,30609.0
2021-08-23 15:40:00,68.82,68.9,68.8,68.9,25790.0,59.6058,59.6751,59.5885,59.6751,25790.0
2021-08-23 15:45:00,68.89,68.92,68.85,68.9,45455.0,59.6664,59.6924,59.6318,59.6751,45455.0
2021-08-23 15:50:00,68.9,68.91,68.76,68.78,123227.0,59.6751,59.6838,59.5539,59.5712,123227.0
2021-08-23 15:55:00,68.79,68.82,68.73,68.8,130120.0,59.5798,59.6058,59.5279,59.5885,130120.0
2021-08-24 09:30:00,69.58,69.83,69.16,69.24,59168.0,60.2641,60.4806,59.9003,59.9696,59168.0
2021-08-24 09:35:00,69.23,70.14,69.22,70.13,92877.0,59.9609,60.7491,59.9523,60.7404,92877.0
2021-08-24 09:40:00,70.15,70.28,70.02,70.06,83666.0,60.7577,60.8703,60.6452,60.6798,83666.0
2021-08-24 09:45:00,70.06,70.27,69.96,70.23,14344.0,60.6798,60.8617,60.5932,60.827,14344.0
2021-08-24 09:50:00,70.25,70.59,70.22,70.48,28960.0,60.8444,61.1388,60.8184,61.0436,28960.0
2021-08-24 09:55:00,70.49,70.77,70.44,70.77,14795.0,61.0522,61.2947,61.0089,61.2947,14795.0
2021-08-24 10:00:00,70.75,70.78,70.39,70.41,23460.0,61.2774,61.3034,60.9656,60.9829,23460.0
2021-08-24 10:05:00,70.39,70.39,70.14,70.35,50557.0,60.9656,60.9656,60.7491,60.931,50557.0
2021-08-24 10:10:00,70.35,70.56,70.35,70.5,27431.0,60.931,61.1129,60.931,61.0609,27431.0
2021-08-24 10:15:00,70.49,70.52,70.33,70.4,21422.0,61.0522,61.0782,60.9136,60.9743,21422.0
2021-08-24 10:20:00,70.39,70.39,70.2,70.21,13784.0,60.9656,60.9656,60.8011,60.8097,13784.0
2021-08-24 10:25:00,70.23,70.48,70.22,70.48,11715.0,60.827,61.0436,60.8184,61.0436,11715.0
2021-08-24 10:30:00,70.52,70.53,70.25,70.29,47075.0,61.0782,61.0869,60.8444,60.879,47075.0
2021-08-24 10:35:00,70.29,70.32,70.13,70.15,24595.0,60.879,60.905,60.7404,60.7577,24595.0
2021-08-24 10:40:00,70.17,70.21,70.08,70.2,14614.0,60.7751,60.8097,60.6971,60.8011,14614.0
2021-08-24 10:45:00,70.23,70.31,70.15,70.17,21415.0,60.827,60.8963,60.7577,60.7751,21415.0
2021-08-24 10:50:00,70.17,70.31,70.16,70.25,20014.0,60.7751,60.8963,60.7664,60.8444,20014.0
2021-08-24 10:55:00,70.24,70.24,70.13,70.23,17122.0,60.8357,60.8357,60.7404,60.827,17122.0
2021-08-24 11:00:00,70.24,70.43,70.22,70.42,10810.0,60.8357,61.0003,60.8184,60.9916,10810.0
2021-08-24 11:05:00,70.41,70.45,70.37,70.4,20685.0,60.9829,61.0176,60.9483,60.9743,20685.0
2021-08-24 11:10:00,70.4,70.5,70.38,70.47,15545.0,60.9743,61.0609,60.957,61.0349,15545.0
2021-08-24 11:15:00,70.47,70.49,70.31,70.34,22465.0,61.0349,61.0522,60.8963,60.9223,22465.0
2021-08-24 11:20:00,70.33,70.4,70.24,70.25,9226.0,60.9136,60.9743,60.8357,60.8444,9226.0
2021-08-24 11:25:00,70.25,70.3,70.13,70.16,11353.0,60.8444,60.8877,60.7404,60.7664,11353.0
2021-08-24 11:30:00,70.14,70.25,70.09,70.09,20484.0,60.7491,60.8444,60.7058,60.7058,20484.0
2021-08-24 11:35:00,70.1,70.12,70.02,70.04,16999.0,60.7144,60.7318,60.6452,60.6625,16999.0
2021-08-24 11:40:00,70.04,70.18,69.96,70.15,53675.0,60.6625,60.7837,60.5932,60.7577,53675.0
2021-08-24 11:45:00,70.19,70.31,70.18,70.24,22720.0,60.7924,60.8963,60.7837,60.8357,22720.0
2021-08-24 11:50:00,70.25,70.31,70.23,70.3,15863.0,60.8444,60.8963,60.827,60.8877,15863.0
2021-08-24 11:55:00,70.29,70.29,70.18,70.22,20468.0,60.879,60.879,60.7837,60.8184,20468.0
2021-08-24 12:00:00,70.2,70.24,70.14,70.19,9995.0,60.8011,60.8357,60.7491,60.7924,9995.0
2021-08-24 12:05:00,70.14,70.27,70.14,70.18,9292.0,60.7491,60.8617,60.7491,60.7837,9292.0
2021-08-24 12:10:00,70.18,70.31,70.17,70.27,27130.0,60.7837,60.8963,60.7751,60.8617,27130.0
2021-08-24 12:15:00,70.28,70.32,70.22,70.28,9559.0,60.8703,60.905,60.8184,60.8703,9559.0
2021-08-24 12:20:00,70.3,70.36,70.27,70.27,18396.0,60.8877,60.9396,60.8617,60.8617,18396.0
2021-08-24 12:25:00,70.28,70.36,70.26,70.34,14897.0,60.8703,60.9396,60.853,60.9223,14897.0
2021-08-24 12:30:00,70.34,70.45,70.34,70.45,46817.0,60.9223,61.0176,60.9223,61.0176,46817.0
2021-08-24 12:35:00,70.45,70.53,70.45,70.52,99208.0,61.0176,61.0869,61.0176,61.0782,99208.0
2021-08-24 12:40:00,70.53,70.61,70.51,70.52,81363.0,61.0869,61.1562,61.0696,61.0782,81363.0
2021-08-24 12:45:00,70.53,70.58,70.5,70.56,90161.0,61.0869,61.1302,61.0609,61.1129,90161.0
2021-08-24 12:50:00,70.55,70.56,70.46,70.46,44947.0,61.1042,61.1129,61.0262,61.0262,44947.0
2021-08-24 12:55:00,70.46,70.52,70.42,70.48,70633.0,61.0262,61.0782,60.9916,61.0436,70633.0
2021-08-24 13:00:00,70.45,70.68,70.45,70.67,32897.0,61.0176,61.2168,61.0176,61.2081,32897.0
2021-08-24 13:05:00,70.69,70.71,70.64,70.69,15328.0,61.2255,61.2428,61.1821,61.2255,15328.0
2021-08-24 13:10:00,70.69,70.78,70.68,70.71,17850.0,61.2255,61.3034,61.2168,61.2428,17850.0
2021-08-24 13:15:00,70.71,70.74,70.67,70.71,16767.0,61.2428,61.2688,61.2081,61.2428,16767.0
2021-08-24 13:20:00,70.69,70.73,70.67,70.71,11300.0,61.2255,61.2601,61.2081,61.2428,11300.0
2021-08-24 13:25:00,70.72,70.74,70.66,70.73,11802.0,61.2514,61.2688,61.1995,61.2601,11802.0
2021-08-24 13:30:00,70.74,70.74,70.69,70.72,25078.0,61.2688,61.2688,61.2255,61.2514,25078.0
2021-08-24 13:35:00,70.73,70.75,70.69,70.74,16453.0,61.2601,61.2774,61.2255,61.2688,16453.0
2021-08-24 13:40:00,70.73,70.78,70.72,70.74,30272.0,61.2601,61.3034,61.2514,61.2688,30272.0
2021-08-24 13:45:00,70.75,70.82,70.7,70.81,34830.0,61.2774,61.338,61.2341,61.3294,34830.0
2021-08-24 13:50:00,70.8,70.81,70.71,70.72,13595.0,61.3207,61.3294,61.2428,61.2514,13595.0
2021-08-24 13:55:00,70.72,70.82,70.72,70.78,13315.0,61.2514,61.338,61.2514,61.3034,13315.0
2021-08-24 14:00:00,70.77,70.83,70.76,70.79,11466.0,61.2947,61.3467,61.2861,61.3121,11466.0
2021-08-24 14:05:00,70.79,70.83,70.77,70.81,10874.0,61.3121,61.3467,61.2947,61.3294,10874.0
2021-08-24 14:10:00,70.81,70.85,70.77,70.85,22160.0,61.3294,61.364,61.2947,61.364,22160.0
2021-08-24 14:15:00,70.85,70.9,70.81,70.89,22692.0,61.364,61.4073,61.3294,61.3987,22692.0
2021-08-24 14:20:00,70.89,70.89,70.69,70.69,17403.0,61.3987,61.3987,61.2255,61.2255,17403.0
2021-08-24 14:25:00,70.69,70.83,70.67,70.83,15549.0,61.2255,61.3467,61.2081,61.3467,15549.0
2021-08-24 14:30:00,70.82,70.97,70.81,70.96,11483.0,61.338,61.468,61.3294,61.4593,11483.0
2021-08-24 14:35:00,70.96,70.97,70.83,70.86,30301.0,61.4593,61.468,61.3467,61.3727,30301.0
2021-08-24 14:40:00,70.87,70.96,70.86,70.89,23188.0,61.3814,61.4593,61.3727,61.3987,23188.0
2021-08-24 14:45:00,70.9,71.04,70.9,71.04,24685.0,61.4073,61.5286,61.4073,61.5286,24685.0
2021-08-24 14:50:00,71.04,71.13,71.01,71.13,22050.0,61.5286,61.6065,61.5026,61.6065,22050.0
2021-08-24 14:55:00,71.13,71.13,71.02,71.08,14714.0,61.6065,61.6065,61.5113,61.5632,14714.0
2021-08-24 15:00:00,71.08,71.11,71.02,71.1,19330.0,61.5632,61.5892,61.5113,61.5806,19330.0
2021-08-24 15:05:00,71.1,71.1,70.97,70.98,25317.0,61.5806,61.5806,61.468,61.4766,25317.0
2021-08-24 15:10:00,70.97,71.1,70.97,71.07,27385.0,61.468,61.5806,61.468,61.5546,27385.0
2021-08-24 15:15:00,71.08,71.21,71.08,71.19,20723.0,61.5632,61.6758,61.5632,61.6585,20723.0
2021-08-24 15:20:00,71.2,71.22,71.05,71.06,19607.0,61.6672,61.6845,61.5373,61.5459,19607.0
2021-08-24 15:25:00,71.05,71.07,70.97,71.03,18689.0,61.5373,61.5546,61.468,61.5199,18689.0
2021-08-24 15:30:00,71.03,71.03,70.89,71.02,28572.0,61.5199,61.5199,61.3987,61.5113,28572.0
2021-08-24 15:35:00,71.02,71.06,70.89,70.93,28794.0,61.5113,61.5459,61.3987,61.4333,28794.0
2021-08-24 15:40:00,70.94,70.99,70.87,70.89,46359.0,61.442,61.4853,61.3814,61.3987,46359.0
2021-08-24 15:45:00,70.9,71.01,70.74,70.78,77644.0,61.4073,61.5026,61.2688,61.3034,77644.0
2021-08-24 15:50:00,70.81,70.87,70.7,70.73,73775.0,61.3294,61.3814,61.2341,61.2601,73775.0
2021-08-24 15:55:00,70.74,70.95,70.74,70.93,150230.0,61.2688,61.4506,61.2688,61.4333,150230.0
2021-08-25 09:30:00,70.83,70.93,70.34,70.53,39342.0,61.3467,61.4333,60.9223,61.0869,39342.0
2021-08-25 09:35:00,70.44,70.82,70.43,70.82,15555.0,61.0089,61.338,61.0003,61.338,15555.0
2021-08-25 09:40:00,70.88,71.04,70.8,71.04,19410.0,61.39,61.5286,61.3207,61.5286,19410.0
2021-08-25 09:45:00,71.06,71.23,70.98,71.13,12207.0,61.5459,61.6932,61.4766,61.6065,12207.0
2021-08-25 09:50:00,71.17,71.3,70.86,71.3,21088.0,61.6412,61.7538,61.3727,61.7538,21088.0
2021-08-25 09:55:00,71.31,71.44,71.21,71.33,10821.0,61.7624,61.875,61.6758,61.7798,10821.0
2021-08-25 10:00:00,71.39,71.45,71.25,71.34,16486.0,61.8317,61.8837,61.7105,61.7884,16486.0
2021-08-25 10:05:00,71.32,71.36,71.18,71.28,8144.0,61.7711,61.8057,61.6498,61.7365,8144.0
2021-08-25 10:10:00,71.29,71.3,71.18,71.25,10191.0,61.7451,61.7538,61.6498,61.7105,10191.0
2021-08-25 10:15:00,71.28,71.32,71.05,71.06,16358.0,61.7365,61.7711,61.5373,61.5459,16358.0
2021-08-25 10:20:00,71.06,71.1,70.93,70.99,14361.0,61.5459,61.5806,61.4333,61.4853,14361.0
2021-08-25 10:25:00,71.0,71.15,70.97,71.15,8400.0,61.4939,61.6239,61.468,61.6239,8400.0
2021-08-25 10:30:00,71.12,71.48,71.12,71.43,16041.0,61.5979,61.9097,61.5979,61.8664,16041.0
2021-08-25 10:35:00,71.44,71.56,71.37,71.5,16087.0,61.875,61.979,61.8144,61.927,16087.0
2021-08-25 10:40:00,71.52,71.68,71.52,71.6,12232.0,61.9443,62.0829,61.9443,62.0136,12232.0
2021-08-25 10:45:00,71.58,71.65,71.48,71.58,13940.0,61.9963,62.0569,61.9097,61.9963,13940.0
2021-08-25 10:50:00,71.56,71.57,71.49,71.57,9204.0,61.979,61.9876,61.9183,61.9876,9204.0
2021-08-25 10:55:00,71.56,71.65,71.5,71.64,15303.0,61.979,62.0569,61.927,62.0483,15303.0
2021-08-25 11:00:00,71.65,71.66,71.54,71.58,9431.0,62.0569,62.0656,61.9616,61.9963,9431.0
2021-08-25 11:05:00,71.57,71.61,71.43,71.45,16956.0,61.9876,62.0223,61.8664,61.8837,16956.0
2021-08-25 11:10:00,71.47,71.6,71.45,71.55,11468.0,61.901,62.0136,61.8837,61.9703,11468.0
2021-08-25 11:15:00,71.55,71.55,71.42,71.48,14599.0,61.9703,61.9703,61.8577,61.9097,14599.0
2021-08-25 11:20:00,71.48,71.62,71.46,71.61,12563.0,61.9097,62.0309,61.8924,62.0223,12563.0
2021-08-25 11:25:00,71.6,71.74,71.55,71.69,16620.0,62.0136,62.1349,61.9703,62.0916,16620.0
2021-08-25 11:30:00,71.71,71.77,71.68,71.75,12876.0,62.1089,62.1609,62.0829,62.1435,12876.0
2021-08-25 11:35:00,71.76,71.84,71.68,71.84,9832.0,62.1522,62.2215,62.0829,62.2215,9832.0
2021-08-25 11:40:00,71.85,71.96,71.84,71.93,20432.0,62.2301,62.3254,62.2215,62.2994,20432.0
2021-08-25 11:45:00,71.93,71.95,71.77,71.88,9787.0,62.2994,62.3168,62.1609,62.2561,9787.0
2021-08-25 11:50:00,71.86,71.98,71.86,71.96,8725.0,62.2388,62.3427,62.2388,62.3254,8725.0
2021-08-25 11:55:00,71.97,72.01,71.94,72.0,21049.0,62.3341,62.3687,62.3081,62.3601,21049.0
2021-08-25 12:00:00,72.01,72.07,71.98,72.05,8915.0,62.3687,62.4207,62.3427,62.4034,8915.0
2021-08-25 12:05:00,72.08,72.17,72.05,72.15,9020.0,62.4293,62.5073,62.4034,62.49,9020.0
2021-08-25 12:10:00,72.15,72.22,72.12,72.18,12726.0,62.49,62.5506,62.464,62.516,12726.0
2021-08-25 12:15:00,72.2,72.22,72.09,72.15,11347.0,62.5333,62.5506,62.438,62.49,11347.0
2021-08-25 12:20:00,72.14,72.22,72.12,72.14,8766.0,62.4813,62.5506,62.464,62.4813,8766.0
2021-08-25 12:25:00,72.13,72.14,71.92,71.93,33696.0,62.4727,62.4813,62.2908,62.2994,33696.0
2021-08-25 12:30:00,71.94,72.1,71.94,72.03,19779.0,62.3081,62.4467,62.3081,62.386,19779.0
2021-08-25 12:35:00,72.02,72.08,72.02,72.06,6296.0,62.3774,62.4293,62.3774,62.412,6296.0
2021-08-25 12:40:00,72.06,72.08,72.02,72.04,11954.0,62.412,62.4293,62.3774,62.3947,11954.0
2021-08-25 12:45:00,72.05,72.06,71.99,72.03,12835.0,62.4034,62.412,62.3514,62.386,12835.0
2021-08-25 12:50:00,72.03,72.07,72.01,72.02,24297.0,62.386,62.4207,62.3687,62.3774,24297.0
2021-08-25 12:55:00,72.03,72.07,71.93,71.94,15630.0,62.386,62.4207,62.2994,62.3081,15630.0
2021-08-25 13:00:00,71.95,72.03,71.95,72.0,8350.0,62.3168,62.386,62.3168,62.3601,8350.0
2021-08-25 13:05:00,72.01,72.21,72.01,72.21,12936.0,62.3687,62.5419,62.3687,62.5419,12936.0
2021-08-25 13:10:00,72.23,72.29,72.2,72.27,19836.0,62.5593,62.6112,62.5333,62.5939,19836.0
2021-08-25 13:15:00,72.29,72.36,72.29,72.33,17949.0,62.6112,62.6719,62.6112,62.6459,17949.0
2021-08-25 13:20:00,72.33,72.37,72.31,72.36,19402.0,62.6459,62.6805,62.6286,62.6719,19402.0
2021-08-25 13:25:00,72.32,72.37,72.31,72.36,7440.0,62.6372,62.6805,62.6286,62.6719,7440.0
2021-08-25 13:30:00,72.35,72.41,72.34,72.4,13067.0,62.6632,62.7152,62.6545,62.7065,13067.0
2021-08-25 13:35:00,72.4,72.46,72.37,72.43,11836.0,62.7065,62.7585,62.6805,62.7325,11836.0
2021-08-25 13:40:00,72.41,72.52,72.41,72.49,15298.0,62.7152,62.8104,62.7152,62.7845,15298.0
2021-08-25 13:45:00,72.45,72.48,72.38,72.48,14179.0,62.7498,62.7758,62.6892,62.7758,14179.0
2021-08-25 13:50:00,72.46,72.53,72.46,72.5,15359.0,62.7585,62.8191,62.7585,62.7931,15359.0
2021-08-25 13:55:00,72.51,72.52,72.45,72.52,14222.0,62.8018,62.8104,62.7498,62.8104,14222.0
2021-08-25 14:00:00,72.53,72.57,72.5,72.52,20163.0,62.8191,62.8537,62.7931,62.8104,20163.0
2021-08-25 14:05:00,72.51,72.6,72.51,72.59,14232.0,62.8018,62.8797,62.8018,62.8711,14232.0
2021-08-25 14:10:00,72.59,72.65,72.55,72.59,12315.0,62.8711,62.923,62.8364,62.8711,12315.0
2021-08-25 14:15:00,72.59,72.63,72.55,72.59,10559.0,62.8711,62.9057,62.8364,62.8711,10559.0
2021-08-25 14:20:00,72.61,72.61,72.55,72.58,9203.0,62.8884,62.8884,62.8364,62.8624,9203.0
2021-08-25 14:25:00,72.57,72.63,72.54,72.62,15937.0,62.8537,62.9057,62.8278,62.897,15937.0
2021-08-25 14:30:00,72.6,72.6,72.41,72.41,10581.0,62.8797,62.8797,62.7152,62.7152,10581.0
2021-08-25 14:35:00,72.42,72.42,72.29,72.31,10288.0,62.7238,62.7238,62.6112,62.6286,10288.0
2021-08-25 14:40:00,72.33,72.4,72.33,72.35,10070.0,62.6459,62.7065,62.6459,62.6632,10070.0
2021-08-25 14:45:00,72.36,72.38,72.3,72.34,5296.0,62.6719,62.6892,62.6199,62.6545,5296.0
2021-08-25 14:50:00,72.33,72.36,72.24,72.26,12375.0,62.6459,62.6719,62.5679,62.5852,12375.0
2021-08-25 14:55:00,72.25,72.32,72.25,72.31,11213.0,62.5766,62.6372,62.5766,62.6286,11213.0
2021-08-25 15:00:00,72.33,72.36,72.21,72.23,13824.0,62.6459,62.6719,62.5419,62.5593,13824.0
2021-08-25 15:05:00,72.21,72.23,72.15,72.23,7016.0,62.5419,62.5593,62.49,62.5593,7016.0
2021-08-25 15:10:00,72.23,72.27,72.12,72.13,12017.0,62.5593,62.5939,62.464,62.4727,12017.0
2021-08-25 15:15:00,72.12,72.12,72.07,72.11,10285.0,62.464,62.464,62.4207,62.4553,10285.0
2021-08-25 15:20:00,72.11,72.11,72.01,72.06,19631.0,62.4553,62.4553,62.3687,62.412,19631.0
2021-08-25 15:25:00,72.06,72.14,72.03,72.08,23627.0,62.412,62.4813,62.386,62.4293,23627.0
2021-08-25 15:30:00,72.08,72.18,72.08,72.09,26614.0,62.4293,62.516,62.4293,62.438,26614.0
2021-08-25 15:35:00,72.09,72.13,72.05,72.12,32710.0,62.438,62.4727,62.4034,62.464,32710.0
2021-08-25 15:40:00,72.11,72.21,72.05,72.2,29696.0,62.4553,62.5419,62.4034,62.5333,29696.0
2021-08-25 15:45:00,72.21,72.22,72.07,72.11,47783.0,62.5419,62.5506,62.4207,62.4553,47783.0
2021-08-25 15:50:00,72.12,72.2,72.1,72.17,59441.0,62.464,62.5333,62.4467,62.5073,59441.0
2021-08-25 15:55:00,72.18,72.23,72.15,72.17,114701.0,62.516,62.5593,62.49,62.5073,114701.0
2021-08-26 09:30:00,71.0,71.34,70.47,70.83,107909.0,61.4939,61.7884,61.0349,61.3467,107909.0
2021-08-26 09:35:00,70.8,71.14,70.75,71.01,36762.0,61.3207,61.6152,61.2774,61.5026,36762.0
2021-08-26 09:40:00,70.91,71.2,70.84,71.15,20563.0,61.416,61.6672,61.3554,61.6239,20563.0
2021-08-26 09:45:00,71.15,71.35,71.1,71.26,20103.0,61.6239,61.7971,61.5806,61.7191,20103.0
2021-08-26 09:50:00,71.32,71.45,71.13,71.34,34224.0,61.7711,61.8837,61.6065,61.7884,34224.0
2021-08-26 09:55:00,71.33,71.34,71.07,71.24,24649.0,61.7798,61.7884,61.5546,61.7018,24649.0
2021-08-26 10:00:00,71.24,71.27,71.08,71.19,24007.0,61.7018,61.7278,61.5632,61.6585,24007.0
2021-08-26 10:05:00,71.16,71.32,71.06,71.32,49248.0,61.6325,61.7711,61.5459,61.7711,49248.0
2021-08-26 10:10:00,71.29,71.43,71.13,71.43,47094.0,61.7451,61.8664,61.6065,61.8664,47094.0
2021-08-26 10:15:00,71.43,71.55,71.29,71.41,18615.0,61.8664,61.9703,61.7451,61.8491,18615.0
2021-08-26 10:20:00,71.35,71.45,71.3,71.44,11017.0,61.7971,61.8837,61.7538,61.875,11017.0
2021-08-26 10:25:00,71.4,71.48,70.97,71.48,31682.0,61.8404,61.9097,61.468,61.9097,31682.0
2021-08-26 10:30:00,71.45,71.45,71.29,71.31,19660.0,61.8837,61.8837,61.7451,61.7624,19660.0
2021-08-26 10:35:00,71.35,71.42,71.22,71.27,9521.0,61.7971,61.8577,61.6845,61.7278,9521.0
2021-08-26 10:40:00,71.25,71.28,71.02,71.03,14337.0,61.7105,61.7365,61.5113,61.5199,14337.0
2021-08-26 10:45:00,71.03,71.14,70.84,70.88,87766.0,61.5199,61.6152,61.3554,61.39,87766.0
2021-08-26 10:50:00,70.9,70.93,70.64,70.65,24035.0,61.4073,61.4333,61.1821,61.1908,24035.0
2021-08-26 10:55:00,70.65,70.78,70.64,70.73,33233.0,61.1908,61.3034,61.1821,61.2601,33233.0
2021-08-26 11:00:00,70.73,70.73,70.54,70.58,26373.0,61.2601,61.2601,61.0955,61.1302,26373.0
2021-08-26 11:05:00,70.59,70.68,70.46,70.68,23124.0,61.1388,61.2168,61.0262,61.2168,23124.0
2021-08-26 11:10:00,70.69,70.85,70.65,70.82,16331.0,61.2255,61.364,61.1908,61.338,16331.0
2021-08-26 11:15:00,70.82,70.98,70.8,70.98,20662.0,61.338,61.4766,61.3207,61.4766,20662.0
2021-08-26 11:20:00,70.99,71.1,70.99,71.05,13718.0,61.4853,61.5806,61.4853,61.5373,13718.0
2021-08-26 11:25:00,71.06,71.11,71.03,71.05,11718.0,61.5459,61.5892,61.5199,61.5373,11718.0
2021-08-26 11:30:00,71.04,71.11,71.01,71.1,15823.0,61.5286,61.5892,61.5026,61.5806,15823.0
2021-08-26 11:35:00,71.1,71.19,71.05,71.18,7446.0,61.5806,61.6585,61.5373,61.6498,7446.0
2021-08-26 11:40:00,71.19,71.28,71.14,71.2,14111.0,61.6585,61.7365,61.6152,61.6672,14111.0
2021-08-26 11:45:00,71.19,71.46,71.19,71.43,24572.0,61.6585,61.8924,61.6585,61.8664,24572.0
2021-08-26 11:50:00,71.44,71.5,71.38,71.46,11014.0,61.875,61.927,61.8231,61.8924,11014.0
2021-08-26 11:55:00,71.44,71.46,71.35,71.39,11665.0,61.875,61.8924,61.7971,61.8317,11665.0
2021-08-26 12:00:00,71.38,71.58,71.37,71.57,15013.0,61.8231,61.9963,61.8144,61.9876,15013.0
2021-08-26 12:05:00,71.56,71.63,71.54,71.56,52660.0,61.979,62.0396,61.9616,61.979,52660.0
2021-08-26 12:10:00,71.55,71.62,71.48,71.6,15638.0,61.9703,62.0309,61.9097,62.0136,15638.0
2021-08-26 12:15:00,71.6,71.67,71.53,71.62,17307.0,62.0136,62.0742,61.953,62.0309,17307.0
2021-08-26 12:20:00,71.6,71.67,71.59,71.62,12543.0,62.0136,62.0742,62.005,62.0309,12543.0
2021-08-26 12:25:00,71.62,71.68,71.59,71.65,19918.0,62.0309,62.0829,62.005,62.0569,19918.0
2021-08-26 12:30:00,71.66,71.74,71.59,71.73,11924.0,62.0656,62.1349,62.005,62.1262,11924.0
2021-08-26 12:35:00,71.73,71.74,71.66,71.67,4410.0,62.1262,62.1349,62.0656,62.0742,4410.0
2021-08-26 12:40:00,71.66,71.7,71.61,71.67,9719.0,62.0656,62.1002,62.0223,62.0742,9719.0
2021-08-26 12:45:00,71.66,71.71,71.61,71.67,10811.0,62.0656,62.1089,62.0223,62.0742,10811.0
2021-08-26 12:50:00,71.66,71.67,71.55,71.56,7309.0,62.0656,62.0742,61.9703,61.979,7309.0
2021-08-26 12:55:00,71.55,71.67,71.49,71.59,12574.0,61.9703,62.0742,61.9183,62.005,12574.0
2021-08-26 13:00:00,71.6,71.61,71.51,71.52,8295.0,62.0136,62.0223,61.9357,61.9443,8295.0
2021-08-26 13:05:00,71.53,71.54,71.41,71.41,10430.0,61.953,61.9616,61.8491,61.8491,10430.0
2021-08-26 13:10:00,71.42,71.44,71.31,71.35,18438.0,61.8577,61.875,61.7624,61.7971,18438.0
2021-08-26 13:15:00,71.36,71.38,71.24,71.26,17834.0,61.8057,61.8231,61.7018,61.7191,17834.0
2021-08-26 13:20:00,71.27,71.27,71.08,71.08,13844.0,61.7278,61.7278,61.5632,61.5632,13844.0
2021-08-26 13:25:00,71.1,71.12,71.04,71.04,11759.0,61.5806,61.5979,61.5286,61.5286,11759.0
2021-08-26 13:30:00,71.03,71.11,71.01,71.08,15279.0,61.5199,61.5892,61.5026,61.5632,15279.0
2021-08-26 13:35:00,71.08,71.21,71.04,71.2,12173.0,61.5632,61.6758,61.5286,61.6672,12173.0
2021-08-26 13:40:00,71.2,71.3,71.2,71.3,5905.0,61.6672,61.7538,61.6672,61.7538,5905.0
2021-08-26 13:45:00,71.29,71.3,71.24,71.26,6212.0,61.7451,61.7538,61.7018,61.7191,6212.0
2021-08-26 13:50:00,71.26,71.28,71.18,71.21,7440.0,61.7191,61.7365,61.6498,61.6758,7440.0
2021-08-26 13:55:00,71.22,71.22,71.13,71.14,5410.0,61.6845,61.6845,61.6065,61.6152,5410.0
2021-08-26 14:00:00,71.15,71.18,71.01,71.08,20033.0,61.6239,61.6498,61.5026,61.5632,20033.0
2021-08-26 14:05:00,71.08,71.1,70.87,70.89,43750.0,61.5632,61.5806,61.3814,61.3987,43750.0
2021-08-26 14:10:00,70.91,70.95,70.83,70.84,9502.0,61.416,61.4506,61.3467,61.3554,9502.0
2021-08-26 14:15:00,70.86,70.92,70.73,70.77,22032.0,61.3727,61.4247,61.2601,61.2947,22032.0
2021-08-26 14:20:00,70.78,70.95,70.78,70.89,10963.0,61.3034,61.4506,61.3034,61.3987,10963.0
2021-08-26 14:25:00,70.89,70.9,70.82,70.86,18927.0,61.3987,61.4073,61.338,61.3727,18927.0
2021-08-26 14:30:00,70.86,70.95,70.85,70.92,19116.0,61.3727,61.4506,61.364,61.4247,19116.0
2021-08-26 14:35:00,70.94,71.0,70.88,71.0,9711.0,61.442,61.4939,61.39,61.4939,9711.0
2021-08-26 14:40:00,70.99,71.0,70.89,70.95,9951.0,61.4853,61.4939,61.3987,61.4506,9951.0
2021-08-26 14:45:00,70.95,70.97,70.87,70.88,13848.0,61.4506,61.468,61.3814,61.39,13848.0
2021-08-26 14:50:00,70.88,70.96,70.86,70.94,8389.0,61.39,61.4593,61.3727,61.442,8389.0
2021-08-26 14:55:00,70.95,70.95,70.75,70.76,10361.0,61.4506,61.4506,61.2774,61.2861,10361.0
2021-08-26 15:00:00,70.76,70.77,70.63,70.7,13201.0,61.2861,61.2947,61.1735,61.2341,13201.0
2021-08-26 15:05:00,70.7,70.73,70.57,70.62,14214.0,61.2341,61.2601,61.1215,61.1648,14214.0
2021-08-26 15:10:00,70.65,70.75,70.58,70.73,12800.0,61.1908,61.2774,61.1302,61.2601,12800.0
2021-08-26 15:15:00,70.73,70.91,70.67,70.89,19005.0,61.2601,61.416,61.2081,61.3987,19005.0
2021-08-26 15:20:00,70.9,70.93,70.83,70.84,10963.0,61.4073,61.4333,61.3467,61.3554,10963.0
2021-08-26 15:25:00,70.83,70.83,70.75,70.8,18427.0,61.3467,61.3467,61.2774,61.3207,18427.0
2021-08-26 15:30:00,70.78,70.86,70.75,70.8,23141.0,61.3034,61.3727,61.2774,61.3207,23141.0
2021-08-26 15:35:00,70.79,70.87,70.7,70.76,28621.0,61.3121,61.3814,61.2341,61.2861,28621.0
2021-08-26 15:40:00,70.76,70.94,70.76,70.8,28577.0,61.2861,61.442,61.2861,61.3207,28577.0
2021-08-26 15:45:00,70.81,70.94,70.73,70.74,39994.0,61.3294,61.442,61.2601,61.2688,39994.0
2021-08-26 15:50:00,70.73,70.83,70.67,70.73,60127.0,61.2601,61.3467,61.2081,61.2601,60127.0
2021-08-26 15:55:00,70.72,70.74,70.66,70.67,121873.0,61.2514,61.2688,61.1995,61.2081,121873.0
2021-08-27 09:30:00,71.3,71.93,71.24,71.84,76651.0,61.7538,62.2994,61.7018,62.2215,76651.0
2021-08-27 09:35:00,71.86,72.27,71.77,72.25,50216.0,62.2388,62.5939,62.1609,62.5766,50216.0
2021-08-27 09:40:00,72.22,72.22,71.99,72.13,18269.0,62.5506,62.5506,62.3514,62.4727,18269.0
2021-08-27 09:45:00,72.16,72.16,71.97,71.97,12033.0,62.4986,62.4986,62.3341,62.3341,12033.0
2021-08-27 09:50:00,71.99,72.11,71.95,72.01,9954.0,62.3514,62.4553,62.3168,62.3687,9954.0
2021-08-27 09:55:00,72.06,72.2,71.87,72.19,20553.0,62.412,62.5333,62.2475,62.5246,20553.0
2021-08-27 10:00:00,72.15,72.25,71.84,72.19,25051.0,62.49,62.5766,62.2215,62.5246,25051.0
2021-08-27 10:05:00,72.23,72.3,72.02,72.02,22360.0,62.5593,62.6199,62.3774,62.3774,22360.0
2021-08-27 10:10:00,72.02,72.25,71.99,72.03,17189.0,62.3774,62.5766,62.3514,62.386,17189.0
2021-08-27 10:15:00,71.93,71.94,71.79,71.87,17417.0,62.2994,62.3081,62.1782,62.2475,17417.0
2021-08-27 10:20:00,71.93,72.04,71.82,71.96,13292.0,62.2994,62.3947,62.2042,62.3254,13292.0
2021-08-27 10:25:00,71.97,72.03,71.82,72.0,14433.0,62.3341,62.386,62.2042,62.3601,14433.0
2021-08-27 10:30:00,72.04,72.2,72.04,72.14,11819.0,62.3947,62.5333,62.3947,62.4813,11819.0
2021-08-27 10:35:00,72.17,72.24,72.13,72.24,9117.0,62.5073,62.5679,62.4727,62.5679,9117.0
2021-08-27 10:40:00,72.23,72.4,72.18,72.38,13758.0,62.5593,62.7065,62.516,62.6892,13758.0
2021-08-27 10:45:00,72.41,72.52,72.39,72.47,28056.0,62.7152,62.8104,62.6978,62.7671,28056.0
2021-08-27 10:50:00,72.45,72.75,72.45,72.75,31982.0,62.7498,63.0096,62.7498,63.0096,31982.0
2021-08-27 10:55:00,72.77,72.88,72.7,72.88,25556.0,63.027,63.1222,62.9663,63.1222,25556.0
2021-08-27 11:00:00,72.86,72.95,72.83,72.89,24139.0,63.1049,63.1829,63.0789,63.1309,24139.0
2021-08-27 11:05:00,72.87,72.95,72.8,72.91,41304.0,63.1136,63.1829,63.0529,63.1482,41304.0
2021-08-27 11:10:00,72.93,72.94,72.79,72.9,21141.0,63.1655,63.1742,63.0443,63.1396,21141.0
2021-08-27 11:15:00,72.88,72.9,72.81,72.85,13510.0,63.1222,63.1396,63.0616,63.0963,13510.0
2021-08-27 11:20:00,72.9,72.91,72.75,72.79,17578.0,63.1396,63.1482,63.0096,63.0443,17578.0
2021-08-27 11:25:00,72.79,72.85,72.61,72.61,19908.0,63.0443,63.0963,62.8884,62.8884,19908.0
2021-08-27 11:30:00,72.61,72.79,72.61,72.71,18410.0,62.8884,63.0443,62.8884,62.975,18410.0
2021-08-27 11:35:00,72.74,72.83,72.73,72.81,12679.0,63.001,63.0789,62.9923,63.0616,12679.0
2021-08-27 11:40:00,72.81,72.91,72.81,72.82,14583.0,63.0616,63.1482,63.0616,63.0703,14583.0
2021-08-27 11:45:00,72.82,72.9,72.8,72.83,12803.0,63.0703,63.1396,63.0529,63.0789,12803.0
2021-08-27 11:50:00,72.83,72.9,72.82,72.86,14781.0,63.0789,63.1396,63.0703,63.1049,14781.0
2021-08-27 11:55:00,72.88,72.95,72.87,72.93,13852.0,63.1222,63.1829,63.1136,63.1655,13852.0
2021-08-27 12:00:00,72.95,72.99,72.86,72.87,13458.0,63.1829,63.2175,63.1049,63.1136,13458.0
2021-08-27 12:05:00,72.89,72.96,72.85,72.91,12083.0,63.1309,63.1915,63.0963,63.1482,12083.0
2021-08-27 12:10:00,72.89,72.98,72.89,72.98,9530.0,63.1309,63.2088,63.1309,63.2088,9530.0
2021-08-27 12:15:00,72.98,73.13,72.98,73.01,37941.0,63.2088,63.3388,63.2088,63.2348,37941.0
2021-08-27 12:20:00,72.99,73.11,72.99,73.09,10224.0,63.2175,63.3214,63.2175,63.3041,10224.0
2021-08-27 12:25:00,73.09,73.11,72.98,73.02,9672.0,63.3041,63.3214,63.2088,63.2435,9672.0
2021-08-27 12:30:00,73.06,73.16,73.06,73.13,9747.0,63.2781,63.3647,63.2781,63.3388,9747.0
2021-08-27 12:35:00,73.14,73.15,72.98,73.01,6563.0,63.3474,63.3561,63.2088,63.2348,6563.0
2021-08-27 12:40:00,73.04,73.07,72.93,72.94,10423.0,63.2608,63.2868,63.1655,63.1742,10423.0
2021-08-27 12:45:00,72.95,73.01,72.92,72.96,14356.0,63.1829,63.2348,63.1569,63.1915,14356.0
2021-08-27 12:50:00,72.96,73.05,72.95,73.04,7617.0,63.1915,63.2695,63.1829,63.2608,7617.0
2021-08-27 12:55:00,73.05,73.08,73.01,73.07,12260.0,63.2695,63.2955,63.2348,63.2868,12260.0
2021-08-27 13:00:00,73.06,73.08,72.95,72.98,9522.0,63.2781,63.2955,63.1829,63.2088,9522.0
2021-08-27 13:05:00,72.97,73.07,72.96,73.02,35970.0,63.2002,63.2868,63.1915,63.2435,35970.0
2021-08-27 13:10:00,73.0,73.08,72.99,73.05,10370.0,63.2262,63.2955,63.2175,63.2695,10370.0
2021-08-27 13:15:00,73.06,73.08,73.02,73.05,6300.0,63.2781,63.2955,63.2435,63.2695,6300.0
2021-08-27 13:20:00,73.06,73.12,73.05,73.12,8538.0,63.2781,63.3301,63.2695,63.3301,8538.0
2021-08-27 13:25:00,73.1,73.13,73.06,73.11,11297.0,63.3128,63.3388,63.2781,63.3214,11297.0
2021-08-27 13:30:00,73.12,73.17,73.08,73.1,12229.0,63.3301,63.3734,63.2955,63.3128,12229.0
2021-08-27 13:35:00,73.1,73.11,73.06,73.06,6231.0,63.3128,63.3214,63.2781,63.2781,6231.0
2021-08-27 13:40:00,73.08,73.12,73.04,73.04,9969.0,63.2955,63.3301,63.2608,63.2608,9969.0
2021-08-27 13:45:00,73.04,73.11,73.03,73.03,9353.0,63.2608,63.3214,63.2522,63.2522,9353.0
2021-08-27 13:50:00,73.03,73.1,72.99,73.08,9728.0,63.2522,63.3128,63.2175,63.2955,9728.0
2021-08-27 13:55:00,73.1,73.12,73.06,73.1,7085.0,63.3128,63.3301,63.2781,63.3128,7085.0
2021-08-27 14:00:00,73.09,73.12,72.95,72.95,11413.0,63.3041,63.3301,63.1829,63.1829,11413.0
2021-08-27 14:05:00,72.96,72.96,72.76,72.78,7988.0,63.1915,63.1915,63.0183,63.0356,7988.0
2021-08-27 14:10:00,72.73,72.82,72.73,72.75,17670.0,62.9923,63.0703,62.9923,63.0096,17670.0
2021-08-27 14:15:00,72.74,72.78,72.71,72.77,22593.0,63.001,63.0356,62.975,63.027,22593.0
2021-08-27 14:20:00,72.81,72.98,72.79,72.97,36734.0,63.0616,63.2088,63.0443,63.2002,36734.0
2021-08-27 14:25:00,72.97,73.02,72.93,73.01,27631.0,63.2002,63.2435,63.1655,63.2348,27631.0
2021-08-27 14:30:00,73.01,73.09,72.98,73.03,25338.0,63.2348,63.3041,63.2088,63.2522,25338.0
2021-08-27 14:35:00,73.02,73.04,72.99,73.0,15022.0,63.2435,63.2608,63.2175,63.2262,15022.0
2021-08-27 14:40:00,73.02,73.04,72.85,72.86,14695.0,63.2435,63.2608,63.0963,63.1049,14695.0
2021-08-27 14:45:00,72.84,72.9,72.75,72.82,41024.0,63.0876,63.1396,63.0096,63.0703,41024.0
2021-08-27 14:50:00,72.84,72.89,72.81,72.86,18328.0,63.0876,63.1309,63.0616,63.1049,18328.0
2021-08-27 14:55:00,72.89,72.96,72.86,72.9,13357.0,63.1309,63.1915,63.1049,63.1396,13357.0
2021-08-27 15:00:00,72.9,72.97,72.81,72.82,13713.0,63.1396,63.2002,63.0616,63.0703,13713.0
2021-08-27 15:05:00,72.82,72.85,72.74,72.75,20432.0,63.0703,63.0963,63.001,63.0096,20432.0
2021-08-27 15:10:00,72.74,72.75,72.6,72.62,11705.0,63.001,63.0096,62.8797,62.897,11705.0
2021-08-27 15:15:00,72.62,72.7,72.62,72.65,16967.0,62.897,62.9663,62.897,62.923,16967.0
2021-08-27 15:20:00,72.63,72.71,72.62,72.69,10214.0,62.9057,62.975,62.897,62.9577,10214.0
2021-08-27 15:25:00,72.69,72.7,72.61,72.64,17653.0,62.9577,62.9663,62.8884,62.9144,17653.0
2021-08-27 15:30:00,72.65,72.76,72.63,72.75,27728.0,62.923,63.0183,62.9057,63.0096,27728.0
2021-08-27 15:35:00,72.76,72.79,72.65,72.7,28132.0,63.0183,63.0443,62.923,62.9663,28132.0
2021-08-27 15:40:00,72.69,72.7,72.62,72.62,24153.0,62.9577,62.9663,62.897,62.897,24153.0
2021-08-27 15:45:00,72.63,72.74,72.6,72.62,37848.0,62.9057,63.001,62.8797,62.897,37848.0
2021-08-27 15:50:00,72.64,72.71,72.64,72.64,41154.0,62.9144,62.975,62.9144,62.9144,41154.0
2021-08-27 15:55:00,72.65,72.66,72.58,72.62,93972.0,62.923,62.9317,62.8624,62.897,93972.0
2021-08-30 09:30:00,73.18,73.5,72.88,72.95,67961.0,63.3821,63.6592,63.1222,63.1829,67961.0
2021-08-30 09:35:00,73.04,73.07,72.79,72.96,88741.0,63.2608,63.2868,63.0443,63.1915,88741.0
2021-08-30 09:40:00,72.95,73.05,72.83,72.9,32659.0,63.1829,63.2695,63.0789,63.1396,32659.0
2021-08-30 09:45:00,72.86,72.94,72.48,72.53,37914.0,63.1049,63.1742,62.7758,62.8191,37914.0
2021-08-30 09:50:00,72.55,72.7,72.45,72.59,16656.0,62.8364,62.9663,62.7498,62.8711,16656.0
2021-08-30 09:55:00,72.54,72.72,72.51,72.61,17679.0,62.8278,62.9837,62.8018,62.8884,17679.0
2021-08-30 10:00:00,72.62,72.75,72.07,72.08,22734.0,62.897,63.0096,62.4207,62.4293,22734.0
2021-08-30 10:05:00,72.09,72.25,72.02,72.05,23996.0,62.438,62.5766,62.3774,62.4034,23996.0
2021-08-30 10:10:00,72.05,72.11,71.89,71.89,26087.0,62.4034,62.4553,62.2648,62.2648,26087.0
2021-08-30 10:15:00,71.93,72.09,71.8,72.06,17552.0,62.2994,62.438,62.1868,62.412,17552.0
2021-08-30 10:20:00,72.06,72.18,71.98,72.16,6266.0,62.412,62.516,62.3427,62.4986,6266.0
2021-08-30 10:25:00,72.22,72.22,72.11,72.11,6914.0,62.5506,62.5506,62.4553,62.4553,6914.0
2021-08-30 10:30:00,72.18,72.18,71.95,72.01,35375.0,62.516,62.516,62.3168,62.3687,35375.0
2021-08-30 10:35:00,72.01,72.28,72.01,72.13,9838.0,62.3687,62.6026,62.3687,62.4727,9838.0
2021-08-30 10:40:00,72.11,72.3,72.11,72.29,5388.0,62.4553,62.6199,62.4553,62.6112,5388.0
2021-08-30 10:45:00,72.27,72.31,72.16,72.2,11958.0,62.5939,62.6286,62.4986,62.5333,11958.0
2021-08-30 10:50:00,72.21,72.28,72.11,72.12,10012.0,62.5419,62.6026,62.4553,62.464,10012.0
2021-08-30 10:55:00,72.17,72.24,72.12,72.17,13691.0,62.5073,62.5679,62.464,62.5073,13691.0
2021-08-30 11:00:00,72.14,72.32,72.03,72.06,8902.0,62.4813,62.6372,62.386,62.412,8902.0
2021-08-30 11:05:00,72.03,72.09,71.97,72.0,11001.0,62.386,62.438,62.3341,62.3601,11001.0
2021-08-30 11:10:00,72.0,72.24,71.99,72.22,4655.0,62.3601,62.5679,62.3514,62.5506,4655.0
2021-08-30 11:15:00,72.22,72.22,72.12,72.14,5417.0,62.5506,62.5506,62.464,62.4813,5417.0
2021-08-30 11:20:00,72.14,72.2,72.1,72.17,8204.0,62.4813,62.5333,62.4467,62.5073,8204.0
2021-08-30 11:25:00,72.18,72.35,72.18,72.3,9042.0,62.516,62.6632,62.516,62.6199,9042.0
2021-08-30 11:30:00,72.32,72.32,72.26,72.3,12568.0,62.6372,62.6372,62.5852,62.6199,12568.0
2021-08-30 11:35:00,72.31,72.34,72.11,72.22,40450.0,62.6286,62.6545,62.4553,62.5506,40450.0
2021-08-30 11:40:00,72.19,72.29,72.1,72.27,5671.0,62.5246,62.6112,62.4467,62.5939,5671.0
2021-08-30 11:45:00,72.26,72.26,72.11,72.17,5685.0,62.5852,62.5852,62.4553,62.5073,5685.0
2021-08-30 11:50:00,72.16,72.3,72.15,72.23,8630.0,62.4986,62.6199,62.49,62.5593,8630.0
2021-08-30 11:55:00,72.24,72.28,72.23,72.28,6755.0,62.5679,62.6026,62.5593,62.6026,6755.0
2021-08-30 12:00:00,72.27,72.35,72.21,72.32,5884.0,62.5939,62.6632,62.5419,62.6372,5884.0
2021-08-30 12:05:00,72.31,72.44,72.27,72.35,12822.0,62.6286,62.7411,62.5939,62.6632,12822.0
2021-08-30 12:10:00,72.34,72.35,72.31,72.31,11027.0,62.6545,62.6632,62.6286,62.6286,11027.0
2021-08-30 12:15:00,72.32,72.33,72.23,72.27,7045.0,62.6372,62.6459,62.5593,62.5939,7045.0
2021-08-30 12:20:00,72.27,72.27,72.11,72.12,3332.0,62.5939,62.5939,62.4553,62.464,3332.0
2021-08-30 12:25:00,72.15,72.18,72.08,72.08,3555.0,62.49,62.516,62.4293,62.4293,3555.0
2021-08-30 12:30:00,72.12,72.2,72.12,72.18,9542.0,62.464,62.5333,62.464,62.516,9542.0
2021-08-30 12:35:00,72.18,72.19,72.11,72.17,7044.0,62.516,62.5246,62.4553,62.5073,7044.0
2021-08-30 12:40:00,72.21,72.25,72.16,72.19,7176.0,62.5419,62.5766,62.4986,62.5246,7176.0
2021-08-30 12:45:00,72.19,72.25,72.17,72.25,4640.0,62.5246,62.5766,62.5073,62.5766,4640.0
2021-08-30 12:50:00,72.24,72.24,72.16,72.19,8002.0,62.5679,62.5679,62.4986,62.5246,8002.0
2021-08-30 12:55:00,72.2,72.27,72.13,72.26,16000.0,62.5333,62.5939,62.4727,62.5852,16000.0
2021-08-30 13:00:00,72.23,72.23,72.12,72.14,3202.0,62.5593,62.5593,62.464,62.4813,3202.0
2021-08-30 13:05:00,72.14,72.15,72.11,72.12,4600.0,62.4813,62.49,62.4553,62.464,4600.0
2021-08-30 13:10:00,72.08,72.1,72.0,72.0,6852.0,62.4293,62.4467,62.3601,62.3601,6852.0
2021-08-30 13:15:00,72.01,72.01,71.78,71.84,16599.0,62.3687,62.3687,62.1695,62.2215,16599.0
2021-08-30 13:20:00,71.84,71.99,71.84,71.99,13671.0,62.2215,62.3514,62.2215,62.3514,13671.0
2021-08-30 13:25:00,72.0,72.15,71.99,72.05,28689.0,62.3601,62.49,62.3514,62.4034,28689.0
2021-08-30 13:30:00,72.07,72.12,72.03,72.07,4712.0,62.4207,62.464,62.386,62.4207,4712.0
2021-08-30 13:35:00,72.09,72.19,72.03,72.17,15560.0,62.438,62.5246,62.386,62.5073,15560.0
2021-08-30 13:40:00,72.18,72.26,72.17,72.2,6713.0,62.516,62.5852,62.5073,62.5333,6713.0
2021-08-30 13:45:00,72.22,72.26,72.13,72.16,4512.0,62.5506,62.5852,62.4727,62.4986,4512.0
2021-08-30 13:50:00,72.16,72.2,72.1,72.1,5088.0,62.4986,62.5333,62.4467,62.4467,5088.0
2021-08-30 13:55:00,72.1,72.19,72.1,72.14,5791.0,62.4467,62.5246,62.4467,62.4813,5791.0
2021-08-30 14:00:00,72.14,72.18,72.1,72.16,11196.0,62.4813,62.516,62.4467,62.4986,11196.0
2021-08-30 14:05:00,72.15,72.21,72.14,72.17,9935.0,62.49,62.5419,62.4813,62.5073,9935.0
2021-08-30 14:10:00,72.15,72.16,72.1,72.1,3301.0,62.49,62.4986,62.4467,62.4467,3301.0
2021-08-30 14:15:00,72.12,72.19,72.12,72.12,8208.0,62.464,62.5246,62.464,62.464,8208.0
2021-08-30 14:20:00,72.11,72.17,72.07,72.07,5536.0,62.4553,62.5073,62.4207,62.4207,5536.0
2021-08-30 14:25:00,72.08,72.13,72.08,72.12,5837.0,62.4293,62.4727,62.4293,62.464,5837.0
2021-08-30 14:30:00,72.11,72.15,72.06,72.06,5644.0,62.4553,62.49,62.412,62.412,5644.0
2021-08-30 14:35:00,72.06,72.1,72.03,72.03,12060.0,62.412,62.4467,62.386,62.386,12060.0
2021-08-30 14:40:00,72.05,72.09,72.04,72.06,6471.0,62.4034,62.438,62.3947,62.412,6471.0
2021-08-30 14:45:00,72.05,72.12,72.04,72.1,8749.0,62.4034,62.464,62.3947,62.4467,8749.0
2021-08-30 14:50:00,72.1,72.15,72.09,72.11,6231.0,62.4467,62.49,62.438,62.4553,6231.0
2021-08-30 14:55:00,72.1,72.11,72.01,72.02,5895.0,62.4467,62.4553,62.3687,62.3774,5895.0
2021-08-30 15:00:00,72.03,72.14,72.01,72.09,12520.0,62.386,62.4813,62.3687,62.438,12520.0
2021-08-30 15:05:00,72.09,72.2,72.06,72.2,9791.0,62.438,62.5333,62.412,62.5333,9791.0
2021-08-30 15:10:00,72.18,72.19,72.08,72.13,10441.0,62.516,62.5246,62.4293,62.4727,10441.0
2021-08-30 15:15:00,72.13,72.19,72.09,72.16,15083.0,62.4727,62.5246,62.438,62.4986,15083.0
2021-08-30 15:20:00,72.15,72.18,72.05,72.05,9112.0,62.49,62.516,62.4034,62.4034,9112.0
2021-08-30 15:25:00,72.05,72.05,72.0,72.0,8061.0,62.4034,62.4034,62.3601,62.3601,8061.0
2021-08-30 15:30:00,71.98,71.99,71.9,71.91,14308.0,62.3427,62.3514,62.2734,62.2821,14308.0
2021-08-30 15:35:00,71.91,71.91,71.8,71.8,13589.0,62.2821,62.2821,62.1868,62.1868,13589.0
2021-08-30 15:40:00,71.8,71.8,71.74,71.77,17900.0,62.1868,62.1868,62.1349,62.1609,17900.0
2021-08-30 15:45:00,71.75,71.81,71.68,71.74,23900.0,62.1435,62.1955,62.0829,62.1349,23900.0
2021-08-30 15:50:00,71.72,71.8,71.69,71.71,24206.0,62.1175,62.1868,62.0916,62.1089,24206.0
2021-08-30 15:55:00,71.7,71.75,71.55,71.57,90699.0,62.1002,62.1435,61.9703,61.9876,90699.0
2021-08-31 09:30:00,71.07,71.8,70.76,71.57,63263.0,61.5546,62.1868,61.2861,61.9876,63263.0
2021-08-31 09:35:00,71.7,71.78,71.42,71.57,31520.0,62.1002,62.1695,61.8577,61.9876,31520.0
2021-08-31 09:40:00,71.61,71.71,71.45,71.45,15881.0,62.0223,62.1089,61.8837,61.8837,15881.0
2021-08-31 09:45:00,71.43,71.43,70.85,70.86,28081.0,61.8664,61.8664,61.364,61.3727,28081.0
2021-08-31 09:50:00,70.92,70.96,70.7,70.82,42544.0,61.4247,61.4593,61.2341,61.338,42544.0
2021-08-31 09:55:00,70.8,71.07,70.7,70.98,16066.0,61.3207,61.5546,61.2341,61.4766,16066.0
2021-08-31 10:00:00,71.04,71.14,70.98,71.07,20830.0,61.5286,61.6152,61.4766,61.5546,20830.0
2021-08-31 10:05:00,71.07,71.07,70.72,70.87,18232.0,61.5546,61.5546,61.2514,61.3814,18232.0
2021-08-31 10:10:00,70.88,71.05,70.68,71.05,21270.0,61.39,61.5373,61.2168,61.5373,21270.0
2021-08-31 10:15:00,71.01,71.32,71.01,71.22,37503.0,61.5026,61.7711,61.5026,61.6845,37503.0
2021-08-31 10:20:00,71.24,71.25,70.89,70.9,21915.0,61.7018,61.7105,61.3987,61.4073,21915.0
2021-08-31 10:25:00,70.83,70.98,70.71,70.96,18298.0,61.3467,61.4766,61.2428,61.4593,18298.0
2021-08-31 10:30:00,70.93,71.05,70.9,71.01,18450.0,61.4333,61.5373,61.4073,61.5026,18450.0
2021-08-31 10:35:00,70.97,71.13,70.94,71.12,14655.0,61.468,61.6065,61.442,61.5979,14655.0
2021-08-31 10:40:00,71.17,71.21,71.04,71.05,94393.0,61.6412,61.6758,61.5286,61.5373,94393.0
2021-08-31 10:45:00,71.06,71.28,71.05,71.17,200160.0,61.5459,61.7365,61.5373,61.6412,200160.0
2021-08-31 10:50:00,71.16,71.29,71.11,71.14,51178.0,61.6325,61.7451,61.5892,61.6152,51178.0
2021-08-31 10:55:00,71.14,71.14,70.99,71.1,14189.0,61.6152,61.6152,61.4853,61.5806,14189.0
2021-08-31 11:00:00,71.11,71.18,71.05,71.13,11323.0,61.5892,61.6498,61.5373,61.6065,11323.0
2021-08-31 11:05:00,71.12,71.32,71.09,71.09,41181.0,61.5979,61.7711,61.5719,61.5719,41181.0
2021-08-31 11:10:00,71.09,71.11,70.99,70.99,24196.0,61.5719,61.5892,61.4853,61.4853,24196.0
2021-08-31 11:15:00,71.0,71.17,70.97,71.17,19888.0,61.4939,61.6412,61.468,61.6412,19888.0
2021-08-31 11:20:00,71.23,71.31,71.16,71.27,7908.0,61.6932,61.7624,61.6325,61.7278,7908.0
2021-08-31 11:25:00,71.27,71.32,71.16,71.16,11676.0,61.7278,61.7711,61.6325,61.6325,11676.0
2021-08-31 11:30:00,71.16,71.24,71.12,71.16,10623.0,61.6325,61.7018,61.5979,61.6325,10623.0
2021-08-31 11:35:00,71.21,71.27,71.17,71.27,8991.0,61.6758,61.7278,61.6412,61.7278,8991.0
2021-08-31 11:40:00,71.26,71.4,71.23,71.4,14615.0,61.7191,61.8404,61.6932,61.8404,14615.0
2021-08-31 11:45:00,71.39,71.47,71.35,71.42,7217.0,61.8317,61.901,61.7971,61.8577,7217.0
2021-08-31 11:50:00,71.39,71.48,71.39,71.48,5723.0,61.8317,61.9097,61.8317,61.9097,5723.0
2021-08-31 11:55:00,71.47,71.58,71.47,71.48,15297.0,61.901,61.9963,61.901,61.9097,15297.0
2021-08-31 12:00:00,71.46,71.65,71.46,71.64,13431.0,61.8924,62.0569,61.8924,62.0483,13431.0
2021-08-31 12:05:00,71.63,71.78,71.63,71.72,30644.0,62.0396,62.1695,62.0396,62.1175,30644.0
2021-08-31 12:10:00,71.7,71.7,71.52,71.55,15676.0,62.1002,62.1002,61.9443,61.9703,15676.0
2021-08-31 12:15:00,71.54,71.63,71.54,71.63,10101.0,61.9616,62.0396,61.9616,62.0396,10101.0
2021-08-31 12:20:00,71.64,71.74,71.63,71.69,17001.0,62.0483,62.1349,62.0396,62.0916,17001.0
2021-08-31 12:25:00,71.66,71.69,71.58,71.69,7509.0,62.0656,62.0916,61.9963,62.0916,7509.0
2021-08-31 12:30:00,71.69,71.69,71.59,71.65,6445.0,62.0916,62.0916,62.005,62.0569,6445.0
2021-08-31 12:35:00,71.65,71.73,71.64,71.72,4633.0,62.0569,62.1262,62.0483,62.1175,4633.0
2021-08-31 12:40:00,71.71,71.82,71.7,71.8,6396.0,62.1089,62.2042,62.1002,62.1868,6396.0
2021-08-31 12:45:00,71.77,71.8,71.67,71.69,12551.0,62.1609,62.1868,62.0742,62.0916,12551.0
2021-08-31 12:50:00,71.69,71.76,71.64,71.76,5891.0,62.0916,62.1522,62.0483,62.1522,5891.0
2021-08-31 12:55:00,71.76,71.81,71.7,71.72,6916.0,62.1522,62.1955,62.1002,62.1175,6916.0
2021-08-31 13:00:00,71.7,71.76,71.61,71.75,16230.0,62.1002,62.1522,62.0223,62.1435,16230.0
2021-08-31 13:05:00,71.76,71.81,71.74,71.77,9817.0,62.1522,62.1955,62.1349,62.1609,9817.0
2021-08-31 13:10:00,71.79,71.86,71.79,71.85,8148.0,62.1782,62.2388,62.1782,62.2301,8148.0
2021-08-31 13:15:00,71.84,71.86,71.76,71.78,10691.0,62.2215,62.2388,62.1522,62.1695,10691.0
2021-08-31 13:20:00,71.79,71.81,71.72,71.78,9940.0,62.1782,62.1955,62.1175,62.1695,9940.0
2021-08-31 13:25:00,71.76,72.0,71.76,72.0,18674.0,62.1522,62.3601,62.1522,62.3601,18674.0
2021-08-31 13:30:00,71.98,72.06,71.98,72.05,10770.0,62.3427,62.412,62.3427,62.4034,10770.0
2021-08-31 13:35:00,72.04,72.05,71.97,71.97,9989.0,62.3947,62.4034,62.3341,62.3341,9989.0
2021-08-31 13:40:00,71.98,72.01,71.97,71.97,11947.0,62.3427,62.3687,62.3341,62.3341,11947.0
2021-08-31 13:45:00,72.0,72.02,71.97,72.01,9526.0,62.3601,62.3774,62.3341,62.3687,9526.0
2021-08-31 13:50:00,72.01,72.13,72.0,72.13,10244.0,62.3687,62.4727,62.3601,62.4727,10244.0
2021-08-31 13:55:00,72.11,72.13,72.04,72.1,23655.0,62.4553,62.4727,62.3947,62.4467,23655.0
2021-08-31 14:00:00,72.12,72.19,72.0,72.0,14202.0,62.464,62.5246,62.3601,62.3601,14202.0
2021-08-31 14:05:00,71.98,71.98,71.82,71.82,11748.0,62.3427,62.3427,62.2042,62.2042,11748.0
2021-08-31 14:10:00,71.83,71.92,71.78,71.92,23187.0,62.2128,62.2908,62.1695,62.2908,23187.0
2021-08-31 14:15:00,71.96,72.05,71.93,72.04,6194.0,62.3254,62.4034,62.2994,62.3947,6194.0
2021-08-31 14:20:00,72.05,72.08,72.04,72.04,9778.0,62.4034,62.4293,62.3947,62.3947,9778.0
2021-08-31 14:25:00,72.06,72.06,71.9,71.91,52802.0,62.412,62.412,62.2734,62.2821,52802.0
2021-08-31 14:30:00,71.92,71.95,71.82,71.88,11183.0,62.2908,62.3168,62.2042,62.2561,11183.0
2021-08-31 14:35:00,71.91,71.92,71.78,71.82,23716.0,62.2821,62.2908,62.1695,62.2042,23716.0
2021-08-31 14:40:00,71.83,71.84,71.65,71.65,22602.0,62.2128,62.2215,62.0569,62.0569,22602.0
2021-08-31 14:45:00,71.65,71.65,71.53,71.54,25808.0,62.0569,62.0569,61.953,61.9616,25808.0
2021-08-31 14:50:00,71.53,71.68,71.5,71.64,10391.0,61.953,62.0829,61.927,62.0483,10391.0
2021-08-31 14:55:00,71.65,71.68,71.6,71.65,23425.0,62.0569,62.0829,62.0136,62.0569,23425.0
2021-08-31 15:00:00,71.64,71.69,71.59,71.61,21372.0,62.0483,62.0916,62.005,62.0223,21372.0
2021-08-31 15:05:00,71.6,71.6,71.41,71.42,13633.0,62.0136,62.0136,61.8491,61.8577,13633.0
2021-08-31 15:10:00,71.42,71.42,71.32,71.34,11476.0,61.8577,61.8577,61.7711,61.7884,11476.0
2021-08-31 15:15:00,71.33,71.43,71.33,71.4,12393.0,61.7798,61.8664,61.7798,61.8404,12393.0
2021-08-31 15:20:00,71.38,71.41,71.3,71.4,28912.0,61.8231,61.8491,61.7538,61.8404,28912.0
2021-08-31 15:25:00,71.4,71.41,71.31,71.33,41184.0,61.8404,61.8491,61.7624,61.7798,41184.0
2021-08-31 15:30:00,71.34,71.45,71.26,71.45,25921.0,61.7884,61.8837,61.7191,61.8837,25921.0
2021-08-31 15:35:00,71.44,71.44,71.28,71.33,22941.0,61.875,61.875,61.7365,61.7798,22941.0
2021-08-31 15:40:00,71.34,71.35,71.22,71.23,28648.0,61.7884,61.7971,61.6845,61.6932,28648.0
2021-08-31 15:45:00,71.23,71.29,71.16,71.28,44755.0,61.6932,61.7451,61.6325,61.7365,44755.0
2021-08-31 15:50:00,71.28,71.35,71.19,71.2,93997.0,61.7365,61.7971,61.6585,61.6672,93997.0
2021-08-31 15:55:00,71.2,71.37,71.09,71.09,257092.0,61.6672,61.8144,61.5719,61.5719,257092.0
2021-09-01 09:30:00,71.46,71.46,70.93,71.28,137470.0,61.8924,61.8924,61.4333,61.7365,137470.0
2021-09-01 09:35:00,71.33,71.45,71.14,71.27,12152.0,61.7798,61.8837,61.6152,61.7278,12152.0
2021-09-01 09:40:00,71.22,71.22,70.72,70.92,20480.0,61.6845,61.6845,61.2514,61.4247,20480.0
2021-09-01 09:45:00,70.84,70.85,70.5,70.71,25685.0,61.3554,61.364,61.0609,61.2428,25685.0
2021-09-01 09:50:00,70.74,70.87,70.54,70.87,31337.0,61.2688,61.3814,61.0955,61.3814,31337.0
2021-09-01 09:55:00,70.82,70.82,70.69,70.73,15613.0,61.338,61.338,61.2255,61.2601,15613.0
2021-09-01 10:00:00,70.75,71.12,70.75,71.06,17449.0,61.2774,61.5979,61.2774,61.5459,17449.0
2021-09-01 10:05:00,71.05,71.17,70.89,70.92,10426.0,61.5373,61.6412,61.3987,61.4247,10426.0
2021-09-01 10:10:00,70.88,70.89,70.63,70.67,15757.0,61.39,61.3987,61.1735,61.2081,15757.0
2021-09-01 10:15:00,70.67,70.81,70.54,70.64,17931.0,61.2081,61.3294,61.0955,61.1821,17931.0
2021-09-01 10:20:00,70.61,70.71,70.5,70.51,17477.0,61.1562,61.2428,61.0609,61.0696,17477.0
2021-09-01 10:25:00,70.55,70.6,70.44,70.52,20461.0,61.1042,61.1475,61.0089,61.0782,20461.0
2021-09-01 10:30:00,70.57,70.98,70.53,70.86,12805.0,61.1215,61.4766,61.0869,61.3727,12805.0
2021-09-01 10:35:00,70.82,70.82,70.42,70.45,14368.0,61.338,61.338,60.9916,61.0176,14368.0
2021-09-01 10:40:00,70.44,70.55,70.36,70.43,17663.0,61.0089,61.1042,60.9396,61.0003,17663.0
2021-09-01 10:45:00,70.41,70.48,70.36,70.37,15465.0,60.9829,61.0436,60.9396,60.9483,15465.0
2021-09-01 10:50:00,70.35,70.35,70.14,70.14,44815.0,60.931,60.931,60.7491,60.7491,44815.0
2021-09-01 10:55:00,70.16,70.21,69.86,69.86,47676.0,60.7664,60.8097,60.5066,60.5066,47676.0
2021-09-01 11:00:00,69.88,69.95,69.69,69.74,43415.0,60.5239,60.5845,60.3593,60.4026,43415.0
2021-09-01 11:05:00,69.73,69.82,69.65,69.79,41823.0,60.394,60.4719,60.3247,60.4459,41823.0
2021-09-01 11:10:00,69.78,69.78,69.54,69.6,38405.0,60.4373,60.4373,60.2294,60.2814,38405.0
2021-09-01 11:15:00,69.61,69.8,69.58,69.8,34122.0,60.29,60.4546,60.2641,60.4546,34122.0
2021-09-01 11:20:00,69.8,69.88,69.66,69.69,20215.0,60.4546,60.5239,60.3334,60.3593,20215.0
2021-09-01 11:25:00,69.68,69.82,69.65,69.68,19217.0,60.3507,60.4719,60.3247,60.3507,19217.0
2021-09-01 11:30:00,69.64,69.69,69.55,69.67,26297.0,60.316,60.3593,60.2381,60.342,26297.0
2021-09-01 11:35:00,69.68,69.68,69.51,69.53,12462.0,60.3507,60.3507,60.2034,60.2208,12462.0
2021-09-01 11:40:00,69.5,69.51,69.38,69.41,19683.0,60.1948,60.2034,60.0908,60.1168,19683.0
2021-09-01 11:45:00,69.42,69.5,69.25,69.3,20233.0,60.1255,60.1948,59.9782,60.0216,20233.0
2021-09-01 11:50:00,69.32,69.45,69.27,69.44,15253.0,60.0389,60.1515,59.9956,60.1428,15253.0
2021-09-01 11:55:00,69.42,69.43,69.27,69.27,12768.0,60.1255,60.1341,59.9956,59.9956,12768.0
2021-09-01 12:00:00,69.27,69.31,69.18,69.25,14322.0,59.9956,60.0302,59.9176,59.9782,14322.0
2021-09-01 12:05:00,69.24,69.32,69.21,69.27,14009.0,59.9696,60.0389,59.9436,59.9956,14009.0
2021-09-01 12:10:00,69.27,69.38,69.25,69.34,10026.0,59.9956,60.0908,59.9782,60.0562,10026.0
2021-09-01 12:15:00,69.34,69.38,69.13,69.19,39575.0,60.0562,60.0908,59.8743,59.9263,39575.0
2021-09-01 12:20:00,69.17,69.4,69.16,69.36,14253.0,59.909,60.1082,59.9003,60.0735,14253.0
2021-09-01 12:25:00,69.36,69.48,69.34,69.48,13916.0,60.0735,60.1775,60.0562,60.1775,13916.0
2021-09-01 12:30:00,69.47,69.59,69.45,69.57,15087.0,60.1688,60.2727,60.1515,60.2554,15087.0
2021-09-01 12:35:00,69.56,69.69,69.55,69.63,14513.0,60.2467,60.3593,60.2381,60.3074,14513.0
2021-09-01 12:40:00,69.64,69.69,69.61,69.66,13325.0,60.316,60.3593,60.29,60.3334,13325.0
2021-09-01 12:45:00,69.65,69.72,69.6,69.72,12252.0,60.3247,60.3853,60.2814,60.3853,12252.0
2021-09-01 12:50:00,69.72,69.76,69.6,69.61,43226.0,60.3853,60.42,60.2814,60.29,43226.0
2021-09-01 12:55:00,69.62,69.7,69.62,69.63,22198.0,60.2987,60.368,60.2987,60.3074,22198.0
2021-09-01 13:00:00,69.61,69.63,69.52,69.55,32296.0,60.29,60.3074,60.2121,60.2381,32296.0
2021-09-01 13:05:00,69.55,69.68,69.55,69.6,12735.0,60.2381,60.3507,60.2381,60.2814,12735.0
2021-09-01 13:10:00,69.6,69.61,69.5,69.52,8586.0,60.2814,60.29,60.1948,60.2121,8586.0
2021-09-01 13:15:00,69.51,69.51,69.24,69.25,12502.0,60.2034,60.2034,59.9696,59.9782,12502.0
2021-09-01 13:20:00,69.24,69.34,69.23,69.33,7705.0,59.9696,60.0562,59.9609,60.0475,7705.0
2021-09-01 13:25:00,69.34,69.36,69.25,69.25,8000.0,60.0562,60.0735,59.9782,59.9782,8000.0
2021-09-01 13:30:00,69.23,69.28,69.2,69.22,8715.0,59.9609,60.0042,59.9349,59.9523,8715.0
2021-09-01 13:35:00,69.23,69.29,69.19,69.29,10412.0,59.9609,60.0129,59.9263,60.0129,10412.0
2021-09-01 13:40:00,69.28,69.32,69.22,69.28,9788.0,60.0042,60.0389,59.9523,60.0042,9788.0
2021-09-01 13:45:00,69.27,69.28,69.13,69.15,17168.0,59.9956,60.0042,59.8743,59.8916,17168.0
2021-09-01 13:50:00,69.13,69.23,69.1,69.22,19811.0,59.8743,59.9609,59.8483,59.9523,19811.0
2021-09-01 13:55:00,69.22,69.28,69.17,69.27,8224.0,59.9523,60.0042,59.909,59.9956,8224.0
2021-09-01 14:00:00,69.27,69.3,69.13,69.14,13929.0,59.9956,60.0216,59.8743,59.883,13929.0
2021-09-01 14:05:00,69.16,69.21,69.13,69.15,31448.0,59.9003,59.9436,59.8743,59.8916,31448.0
2021-09-01 14:10:00,69.15,69.2,69.03,69.1,38306.0,59.8916,59.9349,59.7877,59.8483,38306.0
2021-09-01 14:15:00,69.11,69.12,68.99,69.02,22817.0,59.857,59.8657,59.7531,59.779,22817.0
2021-09-01 14:20:00,69.04,69.11,69.0,69.04,36268.0,59.7964,59.857,59.7617,59.7964,36268.0
2021-09-01 14:25:00,69.02,69.17,69.01,69.12,13805.0,59.779,59.909,59.7704,59.8657,13805.0
2021-09-01 14:30:00,69.1,69.12,68.98,68.98,15177.0,59.8483,59.8657,59.7444,59.7444,15177.0
2021-09-01 14:35:00,69.0,69.04,68.92,68.99,18854.0,59.7617,59.7964,59.6924,59.7531,18854.0
2021-09-01 14:40:00,69.01,69.13,69.0,69.12,10963.0,59.7704,59.8743,59.7617,59.8657,10963.0
2021-09-01 14:45:00,69.11,69.11,69.04,69.08,14063.0,59.857,59.857,59.7964,59.831,14063.0
2021-09-01 14:50:00,69.08,69.12,69.0,69.02,20953.0,59.831,59.8657,59.7617,59.779,20953.0
2021-09-01 14:55:00,69.02,69.05,68.96,69.05,20926.0,59.779,59.805,59.7271,59.805,20926.0
2021-09-01 15:00:00,69.05,69.14,69.05,69.13,15937.0,59.805,59.883,59.805,59.8743,15937.0
2021-09-01 15:05:00,69.14,69.14,68.94,68.94,18293.0,59.883,59.883,59.7098,59.7098,18293.0
2021-09-01 15:10:00,68.93,69.03,68.91,68.98,23492.0,59.7011,59.7877,59.6838,59.7444,23492.0
2021-09-01 15:15:00,68.98,69.01,68.92,68.98,11615.0,59.7444,59.7704,59.6924,59.7444,11615.0
2021-09-01 15:20:00,69.0,69.14,68.99,69.13,12451.0,59.7617,59.883,59.7531,59.8743,12451.0
2021-09-01 15:25:00,69.13,69.25,69.09,69.19,24387.0,59.8743,59.9782,59.8397,59.9263,24387.0
2021-09-01 15:30:00,69.19,69.3,69.17,69.19,25677.0,59.9263,60.0216,59.909,59.9263,25677.0
2021-09-01 15:35:00,69.18,69.21,69.12,69.17,20519.0,59.9176,59.9436,59.8657,59.909,20519.0
2021-09-01 15:40:00,69.17,69.22,69.08,69.09,18990.0,59.909,59.9523,59.831,59.8397,18990.0
2021-09-01 15:45:00,69.08,69.15,69.08,69.15,31171.0,59.831,59.8916,59.831,59.8916,31171.0
2021-09-01 15:50:00,69.15,69.16,68.98,69.16,83724.0,59.8916,59.9003,59.7444,59.9003,83724.0
2021-09-01 15:55:00,69.14,69.2,69.03,69.2,192629.0,59.883,59.9349,59.7877,59.9349,192629.0
2021-09-02 09:30:00,69.83,70.42,69.79,70.3,102824.0,60.4806,60.9916,60.4459,60.8877,102824.0
2021-09-02 09:35:00,70.3,70.4,69.72,69.85,22738.0,60.8877,60.9743,60.3853,60.4979,22738.0
2021-09-02 09:40:00,69.91,70.15,69.9,69.92,11131.0,60.5499,60.7577,60.5412,60.5585,11131.0
2021-09-02 09:45:00,69.93,70.11,69.86,69.92,13802.0,60.5672,60.7231,60.5066,60.5585,13802.0
2021-09-02 09:50:00,69.9,69.93,69.75,69.86,29819.0,60.5412,60.5672,60.4113,60.5066,29819.0
2021-09-02 09:55:00,69.87,70.16,69.87,70.15,11253.0,60.5152,60.7664,60.5152,60.7577,11253.0
2021-09-02 10:00:00,70.2,70.67,70.2,70.58,41438.0,60.8011,61.2081,60.8011,61.1302,41438.0
2021-09-02 10:05:00,70.54,70.74,70.49,70.61,24968.0,61.0955,61.2688,61.0522,61.1562,24968.0
2021-09-02 10:10:00,70.59,70.59,70.42,70.42,10519.0,61.1388,61.1388,60.9916,60.9916,10519.0
2021-09-02 10:15:00,70.43,70.88,70.34,70.81,17819.0,61.0003,61.39,60.9223,61.3294,17819.0
2021-09-02 10:20:00,70.83,71.02,70.82,70.92,21412.0,61.3467,61.5113,61.338,61.4247,21412.0
2021-09-02 10:25:00,70.89,71.05,70.74,70.95,14562.0,61.3987,61.5373,61.2688,61.4506,14562.0
2021-09-02 10:30:00,71.0,71.12,70.86,70.98,36749.0,61.4939,61.5979,61.3727,61.4766,36749.0
2021-09-02 10:35:00,70.97,71.09,70.87,70.97,16831.0,61.468,61.5719,61.3814,61.468,16831.0
2021-09-02 10:40:00,70.99,71.16,70.95,71.06,13599.0,61.4853,61.6325,61.4506,61.5459,13599.0
2021-09-02 10:45:00,71.06,71.15,70.98,71.11,25694.0,61.5459,61.6239,61.4766,61.5892,25694.0
2021-09-02 10:50:00,71.07,71.12,70.96,70.98,6948.0,61.5546,61.5979,61.4593,61.4766,6948.0
2021-09-02 10:55:00,70.99,71.08,70.88,70.89,10293.0,61.4853,61.5632,61.39,61.3987,10293.0
2021-09-02 11:00:00,70.88,71.09,70.88,71.07,14809.0,61.39,61.5719,61.39,61.5546,14809.0
2021-09-02 11:05:00,71.06,71.15,71.06,71.09,17353.0,61.5459,61.6239,61.5459,61.5719,17353.0
2021-09-02 11:10:00,71.1,71.12,70.93,71.0,16892.0,61.5806,61.5979,61.4333,61.4939,16892.0
2021-09-02 11:15:00,70.98,71.01,70.82,70.82,8684.0,61.4766,61.5026,61.338,61.338,8684.0
2021-09-02 11:20:00,70.87,70.87,70.67,70.78,10162.0,61.3814,61.3814,61.2081,61.3034,10162.0
2021-09-02 11:25:00,70.77,70.8,70.63,70.69,14490.0,61.2947,61.3207,61.1735,61.2255,14490.0
2021-09-02 11:30:00,70.71,70.74,70.62,70.66,28924.0,61.2428,61.2688,61.1648,61.1995,28924.0
2021-09-02 11:35:00,70.69,70.75,70.65,70.65,14118.0,61.2255,61.2774,61.1908,61.1908,14118.0
2021-09-02 11:40:00,70.67,70.94,70.67,70.92,13196.0,61.2081,61.442,61.2081,61.4247,13196.0
2021-09-02 11:45:00,70.93,71.05,70.93,71.0,13829.0,61.4333,61.5373,61.4333,61.4939,13829.0
2021-09-02 11:50:00,70.98,71.04,70.91,70.95,8819.0,61.4766,61.5286,61.416,61.4506,8819.0
2021-09-02 11:55:00,70.95,71.05,70.94,71.01,6031.0,61.4506,61.5373,61.442,61.5026,6031.0
2021-09-02 12:00:00,71.01,71.05,70.93,70.93,9412.0,61.5026,61.5373,61.4333,61.4333,9412.0
2021-09-02 12:05:00,70.92,70.93,70.86,70.87,7495.0,61.4247,61.4333,61.3727,61.3814,7495.0
2021-09-02 12:10:00,70.84,70.85,70.74,70.81,13547.0,61.3554,61.364,61.2688,61.3294,13547.0
2021-09-02 12:15:00,70.81,70.89,70.78,70.81,15820.0,61.3294,61.3987,61.3034,61.3294,15820.0
2021-09-02 12:20:00,70.8,70.81,70.72,70.74,10616.0,61.3207,61.3294,61.2514,61.2688,10616.0
2021-09-02 12:25:00,70.76,70.77,70.67,70.73,9732.0,61.2861,61.2947,61.2081,61.2601,9732.0
2021-09-02 12:30:00,70.75,70.79,70.63,70.64,13803.0,61.2774,61.3121,61.1735,61.1821,13803.0
2021-09-02 12:35:00,70.65,70.73,70.62,70.71,12965.0,61.1908,61.2601,61.1648,61.2428,12965.0
2021-09-02 12:40:00,70.7,70.8,70.69,70.77,10841.0,61.2341,61.3207,61.2255,61.2947,10841.0
2021-09-02 12:45:00,70.76,70.76,70.68,70.73,9968.0,61.2861,61.2861,61.2168,61.2601,9968.0
2021-09-02 12:50:00,70.71,70.77,70.67,70.75,7077.0,61.2428,61.2947,61.2081,61.2774,7077.0
2021-09-02 12:55:00,70.75,70.79,70.69,70.72,33198.0,61.2774,61.3121,61.2255,61.2514,33198.0
2021-09-02 13:00:00,70.71,70.84,70.71,70.77,14045.0,61.2428,61.3554,61.2428,61.2947,14045.0
2021-09-02 13:05:00,70.75,70.82,70.7,70.77,8311.0,61.2774,61.338,61.2341,61.2947,8311.0
2021-09-02 13:10:00,70.79,70.8,70.67,70.68,8797.0,61.3121,61.3207,61.2081,61.2168,8797.0
2021-09-02 13:15:00,70.69,70.72,70.58,70.62,12821.0,61.2255,61.2514,61.1302,61.1648,12821.0
2021-09-02 13:20:00,70.62,70.66,70.6,70.63,12861.0,61.1648,61.1995,61.1475,61.1735,12861.0
2021-09-02 13:25:00,70.63,70.64,70.42,70.47,15828.0,61.1735,61.1821,60.9916,61.0349,15828.0
2021-09-02 13:30:00,70.5,70.57,70.46,70.49,7911.0,61.0609,61.1215,61.0262,61.0522,7911.0
2021-09-02 13:35:00,70.48,70.49,70.37,70.46,9317.0,61.0436,61.0522,60.9483,61.0262,9317.0
2021-09-02 13:40:00,70.49,70.55,70.49,70.55,5845.0,61.0522,61.1042,61.0522,61.1042,5845.0
2021-09-02 13:45:00,70.56,70.56,70.45,70.45,7767.0,61.1129,61.1129,61.0176,61.0176,7767.0
2021-09-02 13:50:00,70.48,70.48,70.41,70.41,5869.0,61.0436,61.0436,60.9829,60.9829,5869.0
2021-09-02 13:55:00,70.42,70.45,70.39,70.39,8150.0,60.9916,61.0176,60.9656,60.9656,8150.0
2021-09-02 14:00:00,70.39,70.4,70.26,70.33,9701.0,60.9656,60.9743,60.853,60.9136,9701.0
2021-09-02 14:05:00,70.33,70.37,70.24,70.29,6510.0,60.9136,60.9483,60.8357,60.879,6510.0
2021-09-02 14:10:00,70.3,70.3,70.11,70.16,10549.0,60.8877,60.8877,60.7231,60.7664,10549.0
2021-09-02 14:15:00,70.16,70.24,70.16,70.21,14581.0,60.7664,60.8357,60.7664,60.8097,14581.0
2021-09-02 14:20:00,70.24,70.26,70.13,70.14,11243.0,60.8357,60.853,60.7404,60.7491,11243.0
2021-09-02 14:25:00,70.14,70.18,70.04,70.09,11841.0,60.7491,60.7837,60.6625,60.7058,11841.0
2021-09-02 14:30:00,70.09,70.15,70.07,70.12,8997.0,60.7058,60.7577,60.6885,60.7318,8997.0
2021-09-02 14:35:00,70.12,70.12,70.01,70.03,12522.0,60.7318,60.7318,60.6365,60.6538,12522.0
2021-09-02 14:40:00,70.02,70.1,70.0,70.03,11556.0,60.6452,60.7144,60.6278,60.6538,11556.0
2021-09-02 14:45:00,70.03,70.07,69.99,70.0,11611.0,60.6538,60.6885,60.6192,60.6278,11611.0
2021-09-02 14:50:00,69.99,70.02,69.96,70.01,16042.0,60.6192,60.6452,60.5932,60.6365,16042.0
2021-09-02 14:55:00,69.98,70.06,69.97,70.01,8715.0,60.6105,60.6798,60.6018,60.6365,8715.0
2021-09-02 15:00:00,70.02,70.23,70.02,70.17,18556.0,60.6452,60.827,60.6452,60.7751,18556.0
2021-09-02 15:05:00,70.17,70.18,70.04,70.05,12324.0,60.7751,60.7837,60.6625,60.6711,12324.0
2021-09-02 15:10:00,70.05,70.08,69.98,70.0,19072.0,60.6711,60.6971,60.6105,60.6278,19072.0
2021-09-02 15:15:00,70.01,70.05,69.96,69.99,11069.0,60.6365,60.6711,60.5932,60.6192,11069.0
2021-09-02 15:20:00,69.99,70.0,69.89,69.91,17004.0,60.6192,60.6278,60.5326,60.5499,17004.0
2021-09-02 15:25:00,69.9,70.04,69.9,70.0,15554.0,60.5412,60.6625,60.5412,60.6278,15554.0
2021-09-02 15:30:00,70.02,70.03,69.76,69.8,48719.0,60.6452,60.6538,60.42,60.4546,48719.0
2021-09-02 15:35:00,69.8,69.85,69.73,69.77,30671.0,60.4546,60.4979,60.394,60.4286,30671.0
2021-09-02 15:40:00,69.76,69.77,69.66,69.68,52126.0,60.42,60.4286,60.3334,60.3507,52126.0
2021-09-02 15:45:00,69.68,69.8,69.68,69.77,23815.0,60.3507,60.4546,60.3507,60.4286,23815.0
2021-09-02 15:50:00,69.77,69.92,69.76,69.84,62485.0,60.4286,60.5585,60.42,60.4893,62485.0
2021-09-02 15:55:00,69.83,69.93,69.79,69.92,120304.0,60.4806,60.5672,60.4459,60.5585,120304.0
2021-09-03 09:30:00,69.9,70.09,69.42,70.07,46224.0,60.5412,60.7058,60.1255,60.6885,46224.0
2021-09-03 09:35:00,70.15,70.2,69.7,69.7,9531.0,60.7577,60.8011,60.368,60.368,9531.0
2021-09-03 09:40:00,69.72,69.99,69.72,69.95,5588.0,60.3853,60.6192,60.3853,60.5845,5588.0
2021-09-03 09:45:00,69.83,70.38,69.81,70.38,11940.0,60.4806,60.957,60.4633,60.957,11940.0
2021-09-03 09:50:00,70.39,70.44,70.22,70.26,17919.0,60.9656,61.0089,60.8184,60.853,17919.0
2021-09-03 09:55:00,70.27,70.34,69.9,69.9,15382.0,60.8617,60.9223,60.5412,60.5412,15382.0
2021-09-03 10:00:00,69.79,69.79,69.49,69.74,15959.0,60.4459,60.4459,60.1861,60.4026,15959.0
2021-09-03 10:05:00,69.7,69.78,69.52,69.69,22071.0,60.368,60.4373,60.2121,60.3593,22071.0
2021-09-03 10:10:00,69.72,70.02,69.72,70.01,11797.0,60.3853,60.6452,60.3853,60.6365,11797.0
2021-09-03 10:15:00,70.0,70.23,70.0,70.09,15744.0,60.6278,60.827,60.6278,60.7058,15744.0
2021-09-03 10:20:00,70.14,70.22,70.09,70.09,7285.0,60.7491,60.8184,60.7058,60.7058,7285.0
2021-09-03 10:25:00,70.05,70.05,69.83,69.86,20261.0,60.6711,60.6711,60.4806,60.5066,20261.0
2021-09-03 10:30:00,69.89,69.91,69.79,69.8,6925.0,60.5326,60.5499,60.4459,60.4546,6925.0
2021-09-03 10:35:00,69.8,69.87,69.65,69.72,9914.0,60.4546,60.5152,60.3247,60.3853,9914.0
2021-09-03 10:40:00,69.71,69.8,69.56,69.62,11012.0,60.3767,60.4546,60.2467,60.2987,11012.0
2021-09-03 10:45:00,69.59,69.61,69.42,69.45,8525.0,60.2727,60.29,60.1255,60.1515,8525.0
2021-09-03 10:50:00,69.45,69.57,69.37,69.48,9835.0,60.1515,60.2554,60.0822,60.1775,9835.0
2021-09-03 10:55:00,69.45,69.65,69.45,69.62,7552.0,60.1515,60.3247,60.1515,60.2987,7552.0
2021-09-03 11:00:00,69.6,69.77,69.58,69.74,15696.0,60.2814,60.4286,60.2641,60.4026,15696.0
2021-09-03 11:05:00,69.73,69.79,69.53,69.77,12616.0,60.394,60.4459,60.2208,60.4286,12616.0
2021-09-03 11:10:00,69.77,69.79,69.65,69.66,14891.0,60.4286,60.4459,60.3247,60.3334,14891.0
2021-09-03 11:15:00,69.64,69.64,69.5,69.52,15868.0,60.316,60.316,60.1948,60.2121,15868.0
2021-09-03 11:20:00,69.48,69.48,69.36,69.39,9588.0,60.1775,60.1775,60.0735,60.0995,9588.0
2021-09-03 11:25:00,69.37,69.39,69.26,69.26,10010.0,60.0822,60.0995,59.9869,59.9869,10010.0
2021-09-03 11:30:00,69.27,69.33,69.18,69.25,12366.0,59.9956,60.0475,59.9176,59.9782,12366.0
2021-09-03 11:35:00,69.22,69.25,69.18,69.25,6824.0,59.9523,59.9782,59.9176,59.9782,6824.0
2021-09-03 11:40:00,69.24,69.41,69.17,69.38,8959.0,59.9696,60.1168,59.909,60.0908,8959.0
2021-09-03 11:45:00,69.41,69.57,69.41,69.53,12610.0,60.1168,60.2554,60.1168,60.2208,12610.0
2021-09-03 11:50:00,69.54,69.64,69.52,69.6,14724.0,60.2294,60.316,60.2121,60.2814,14724.0
2021-09-03 11:55:00,69.6,69.6,69.46,69.47,7450.0,60.2814,60.2814,60.1601,60.1688,7450.0
2021-09-03 12:00:00,69.46,69.46,69.29,69.34,14258.0,60.1601,60.1601,60.0129,60.0562,14258.0
2021-09-03 12:05:00,69.34,69.39,69.27,69.28,17169.0,60.0562,60.0995,59.9956,60.0042,17169.0
2021-09-03 12:10:00,69.27,69.29,69.18,69.19,14754.0,59.9956,60.0129,59.9176,59.9263,14754.0
2021-09-03 12:15:00,69.19,69.29,69.17,69.22,8832.0,59.9263,60.0129,59.909,59.9523,8832.0
2021-09-03 12:20:00,69.25,69.28,69.23,69.27,7589.0,59.9782,60.0042,59.9609,59.9956,7589.0
2021-09-03 12:25:00,69.3,69.35,69.28,69.32,6835.0,60.0216,60.0649,60.0042,60.0389,6835.0
2021-09-03 12:30:00,69.32,69.32,69.23,69.23,9716.0,60.0389,60.0389,59.9609,59.9609,9716.0
2021-09-03 12:35:00,69.27,69.27,69.18,69.18,8220.0,59.9956,59.9956,59.9176,59.9176,8220.0
2021-09-03 12:40:00,69.19,69.34,69.12,69.3,11026.0,59.9263,60.0562,59.8657,60.0216,11026.0
2021-09-03 12:45:00,69.3,69.3,69.19,69.22,10291.0,60.0216,60.0216,59.9263,59.9523,10291.0
2021-09-03 12:50:00,69.21,69.24,69.12,69.17,6911.0,59.9436,59.9696,59.8657,59.909,6911.0
2021-09-03 12:55:00,69.17,69.18,69.04,69.14,11628.0,59.909,59.9176,59.7964,59.883,11628.0
2021-09-03 13:00:00,69.11,69.18,69.05,69.17,17261.0,59.857,59.9176,59.805,59.909,17261.0
2021-09-03 13:05:00,69.17,69.18,69.09,69.09,13112.0,59.909,59.9176,59.8397,59.8397,13112.0
2021-09-03 13:10:00,69.09,69.24,69.09,69.23,7581.0,59.8397,59.9696,59.8397,59.9609,7581.0
2021-09-03 13:15:00,69.23,69.23,69.13,69.14,5749.0,59.9609,59.9609,59.8743,59.883,5749.0
2021-09-03 13:20:00,69.15,69.15,69.09,69.12,22062.0,59.8916,59.8916,59.8397,59.8657,22062.0
2021-09-03 13:25:00,69.12,69.16,69.08,69.13,7850.0,59.8657,59.9003,59.831,59.8743,7850.0
2021-09-03 13:30:00,69.15,69.31,69.14,69.3,9414.0,59.8916,60.0302,59.883,60.0216,9414.0
2021-09-03 13:35:00,69.29,69.35,69.25,69.32,6885.0,60.0129,60.0649,59.9782,60.0389,6885.0
2021-09-03 13:40:00,69.32,69.34,69.25,69.31,11542.0,60.0389,60.0562,59.9782,60.0302,11542.0
2021-09-03 13:45:00,69.3,69.31,69.26,69.26,6773.0,60.0216,60.0302,59.9869,59.9869,6773.0
2021-09-03 13:50:00,69.26,69.27,69.23,69.25,9729.0,59.9869,59.9956,59.9609,59.9782,9729.0
2021-09-03 13:55:00,69.24,69.32,69.23,69.31,5486.0,59.9696,60.0389,59.9609,60.0302,5486.0
2021-09-03 14:00:00,69.31,69.34,69.26,69.32,9558.0,60.0302,60.0562,59.9869,60.0389,9558.0
2021-09-03 14:05:00,69.33,69.44,69.3,69.43,8724.0,60.0475,60.1428,60.0216,60.1341,8724.0
2021-09-03 14:10:00,69.44,69.5,69.42,69.48,7972.0,60.1428,60.1948,60.1255,60.1775,7972.0
2021-09-03 14:15:00,69.48,69.63,69.48,69.63,10393.0,60.1775,60.3074,60.1775,60.3074,10393.0
2021-09-03 14:20:00,69.62,69.66,69.6,69.6,15103.0,60.2987,60.3334,60.2814,60.2814,15103.0
2021-09-03 14:25:00,69.6,69.61,69.55,69.55,7045.0,60.2814,60.29,60.2381,60.2381,7045.0
2021-09-03 14:30:00,69.56,69.56,69.49,69.5,8812.0,60.2467,60.2467,60.1861,60.1948,8812.0
2021-09-03 14:35:00,69.51,69.56,69.49,69.53,9869.0,60.2034,60.2467,60.1861,60.2208,9869.0
2021-09-03 14:40:00,69.52,69.55,69.5,69.53,5635.0,60.2121,60.2381,60.1948,60.2208,5635.0
2021-09-03 14:45:00,69.54,69.57,69.5,69.56,7838.0,60.2294,60.2554,60.1948,60.2467,7838.0
2021-09-03 14:50:00,69.56,69.6,69.55,69.58,6883.0,60.2467,60.2814,60.2381,60.2641,6883.0
2021-09-03 14:55:00,69.59,69.61,69.52,69.61,44301.0,60.2727,60.29,60.2121,60.29,44301.0
2021-09-03 15:00:00,69.63,69.65,69.6,69.64,7919.0,60.3074,60.3247,60.2814,60.316,7919.0
2021-09-03 15:05:00,69.65,69.65,69.59,69.62,6842.0,60.3247,60.3247,60.2727,60.2987,6842.0
2021-09-03 15:10:00,69.62,69.66,69.59,69.66,18388.0,60.2987,60.3334,60.2727,60.3334,18388.0
2021-09-03 15:15:00,69.67,69.7,69.55,69.64,14450.0,60.342,60.368,60.2381,60.316,14450.0
2021-09-03 15:20:00,69.63,69.63,69.56,69.59,6798.0,60.3074,60.3074,60.2467,60.2727,6798.0
2021-09-03 15:25:00,69.56,69.59,69.42,69.45,13171.0,60.2467,60.2727,60.1255,60.1515,13171.0
2021-09-03 15:30:00,69.45,69.54,69.44,69.5,9594.0,60.1515,60.2294,60.1428,60.1948,9594.0
2021-09-03 15:35:00,69.5,69.53,69.46,69.48,10192.0,60.1948,60.2208,60.1601,60.1775,10192.0
2021-09-03 15:40:00,69.48,69.51,69.43,69.5,13913.0,60.1775,60.2034,60.1341,60.1948,13913.0
2021-09-03 15:45:00,69.51,69.52,69.46,69.52,12938.0,60.2034,60.2121,60.1601,60.2121,12938.0
2021-09-03 15:50:00,69.52,69.56,69.5,69.52,19862.0,60.2121,60.2467,60.1948,60.2121,19862.0
2021-09-03 15:55:00,69.52,69.64,69.49,69.64,93352.0,60.2121,60.316,60.1861,60.316,93352.0
2021-09-07 09:30:00,69.09,69.61,68.89,69.39,53147.0,59.8397,60.29,59.6664,60.0995,53147.0
2021-09-07 09:35:00,69.37,69.76,69.31,69.69,32864.0,60.0822,60.42,60.0302,60.3593,32864.0
2021-09-07 09:40:00,69.69,69.95,69.67,69.94,9607.0,60.3593,60.5845,60.342,60.5759,9607.0
2021-09-07 09:45:00,69.93,70.21,69.88,70.21,15583.0,60.5672,60.8097,60.5239,60.8097,15583.0
2021-09-07 09:50:00,70.15,70.4,70.1,70.26,27546.0,60.7577,60.9743,60.7144,60.853,27546.0
2021-09-07 09:55:00,70.24,70.28,69.9,69.9,21115.0,60.8357,60.8703,60.5412,60.5412,21115.0
2021-09-07 10:00:00,69.9,70.26,69.88,70.23,19159.0,60.5412,60.853,60.5239,60.827,19159.0
2021-09-07 10:05:00,70.28,70.4,70.0,70.01,9819.0,60.8703,60.9743,60.6278,60.6365,9819.0
2021-09-07 10:10:00,70.02,70.22,69.94,70.09,10717.0,60.6452,60.8184,60.5759,60.7058,10717.0
2021-09-07 10:15:00,70.13,70.16,69.93,70.0,19930.0,60.7404,60.7664,60.5672,60.6278,19930.0
2021-09-07 10:20:00,69.98,70.12,69.77,69.83,9390.0,60.6105,60.7318,60.4286,60.4806,9390.0
2021-09-07 10:25:00,69.79,69.79,69.59,69.69,22429.0,60.4459,60.4459,60.2727,60.3593,22429.0
2021-09-07 10:30:00,69.68,69.7,69.35,69.37,27054.0,60.3507,60.368,60.0649,60.0822,27054.0
2021-09-07 10:35:00,69.37,69.55,69.24,69.47,45266.0,60.0822,60.2381,59.9696,60.1688,45266.0
2021-09-07 10:40:00,69.48,69.5,69.35,69.46,17639.0,60.1775,60.1948,60.0649,60.1601,17639.0
2021-09-07 10:45:00,69.4,69.46,69.28,69.33,14650.0,60.1082,60.1601,60.0042,60.0475,14650.0
2021-09-07 10:50:00,69.32,69.38,69.25,69.38,12803.0,60.0389,60.0908,59.9782,60.0908,12803.0
2021-09-07 10:55:00,69.32,69.44,69.3,69.41,9710.0,60.0389,60.1428,60.0216,60.1168,9710.0
2021-09-07 11:00:00,69.37,69.39,69.23,69.3,13875.0,60.0822,60.0995,59.9609,60.0216,13875.0
2021-09-07 11:05:00,69.32,69.32,69.07,69.08,9926.0,60.0389,60.0389,59.8223,59.831,9926.0
2021-09-07 11:10:00,69.08,69.28,69.04,69.25,11150.0,59.831,60.0042,59.7964,59.9782,11150.0
2021-09-07 11:15:00,69.2,69.22,69.11,69.16,19039.0,59.9349,59.9523,59.857,59.9003,19039.0
2021-09-07 11:20:00,69.14,69.27,69.06,69.27,9293.0,59.883,59.9956,59.8137,59.9956,9293.0
2021-09-07 11:25:00,69.22,69.44,69.22,69.39,12146.0,59.9523,60.1428,59.9523,60.0995,12146.0
2021-09-07 11:30:00,69.36,69.43,69.35,69.4,12053.0,60.0735,60.1341,60.0649,60.1082,12053.0
2021-09-07 11:35:00,69.39,69.45,69.32,69.33,9687.0,60.0995,60.1515,60.0389,60.0475,9687.0
2021-09-07 11:40:00,69.32,69.47,69.3,69.44,11590.0,60.0389,60.1688,60.0216,60.1428,11590.0
2021-09-07 11:45:00,69.45,69.46,69.34,69.39,12415.0,60.1515,60.1601,60.0562,60.0995,12415.0
2021-09-07 11:50:00,69.39,69.39,69.19,69.21,13134.0,60.0995,60.0995,59.9263,59.9436,13134.0
2021-09-07 11:55:00,69.19,69.25,69.1,69.12,20210.0,59.9263,59.9782,59.8483,59.8657,20210.0
2021-09-07 12:00:00,69.12,69.26,69.11,69.25,21658.0,59.8657,59.9869,59.857,59.9782,21658.0
2021-09-07 12:05:00,69.26,69.32,69.25,69.3,13576.0,59.9869,60.0389,59.9782,60.0216,13576.0
2021-09-07 12:10:00,69.3,69.38,69.19,69.2,9413.0,60.0216,60.0908,59.9263,59.9349,9413.0
2021-09-07 12:15:00,69.19,69.19,69.05,69.05,15649.0,59.9263,59.9263,59.805,59.805,15649.0
2021-09-07 12:20:00,69.03,69.1,69.02,69.04,8705.0,59.7877,59.8483,59.779,59.7964,8705.0
2021-09-07 12:25:00,69.02,69.1,69.02,69.06,8303.0,59.779,59.8483,59.779,59.8137,8303.0
2021-09-07 12:30:00,69.05,69.1,69.03,69.1,13084.0,59.805,59.8483,59.7877,59.8483,13084.0
2021-09-07 12:35:00,69.11,69.13,69.03,69.06,9669.0,59.857,59.8743,59.7877,59.8137,9669.0
2021-09-07 12:40:00,69.08,69.2,69.07,69.18,9030.0,59.831,59.9349,59.8223,59.9176,9030.0
2021-09-07 12:45:00,69.22,69.24,69.15,69.16,9152.0,59.9523,59.9696,59.8916,59.9003,9152.0
2021-09-07 12:50:00,69.16,69.17,69.1,69.14,10085.0,59.9003,59.909,59.8483,59.883,10085.0
2021-09-07 12:55:00,69.15,69.17,69.09,69.11,13533.0,59.8916,59.909,59.8397,59.857,13533.0
2021-09-07 13:00:00,69.12,69.13,69.01,69.05,14776.0,59.8657,59.8743,59.7704,59.805,14776.0
2021-09-07 13:05:00,69.04,69.04,68.97,68.98,18626.0,59.7964,59.7964,59.7357,59.7444,18626.0
2021-09-07 13:10:00,68.96,69.02,68.96,69.02,14056.0,59.7271,59.779,59.7271,59.779,14056.0
2021-09-07 13:15:00,69.03,69.09,69.02,69.07,12836.0,59.7877,59.8397,59.779,59.8223,12836.0
2021-09-07 13:20:00,69.06,69.14,68.95,68.95,11602.0,59.8137,59.883,59.7184,59.7184,11602.0
2021-09-07 13:25:00,68.95,69.0,68.86,68.89,27947.0,59.7184,59.7617,59.6405,59.6664,27947.0
2021-09-07 13:30:00,68.9,68.9,68.83,68.88,14140.0,59.6751,59.6751,59.6145,59.6578,14140.0
2021-09-07 13:35:00,68.87,68.95,68.83,68.95,21460.0,59.6491,59.7184,59.6145,59.7184,21460.0
2021-09-07 13:40:00,68.94,68.94,68.86,68.86,19324.0,59.7098,59.7098,59.6405,59.6405,19324.0
2021-09-07 13:45:00,68.87,68.92,68.86,68.89,26083.0,59.6491,59.6924,59.6405,59.6664,26083.0
2021-09-07 13:50:00,68.89,68.91,68.84,68.9,14918.0,59.6664,59.6838,59.6231,59.6751,14918.0
2021-09-07 13:55:00,68.9,69.0,68.89,68.97,15581.0,59.6751,59.7617,59.6664,59.7357,15581.0
2021-09-07 14:00:00,68.97,68.97,68.9,68.93,7642.0,59.7357,59.7357,59.6751,59.7011,7642.0
2021-09-07 14:05:00,68.94,68.96,68.88,68.96,21132.0,59.7098,59.7271,59.6578,59.7271,21132.0
2021-09-07 14:10:00,68.95,68.99,68.94,68.99,7018.0,59.7184,59.7531,59.7098,59.7531,7018.0
2021-09-07 14:15:00,68.98,69.03,68.94,68.98,15572.0,59.7444,59.7877,59.7098,59.7444,15572.0
2021-09-07 14:20:00,68.97,68.97,68.88,68.91,8934.0,59.7357,59.7357,59.6578,59.6838,8934.0
2021-09-07 14:25:00,68.88,68.9,68.84,68.86,9898.0,59.6578,59.6751,59.6231,59.6405,9898.0
2021-09-07 14:30:00,68.87,68.95,68.84,68.95,6216.0,59.6491,59.7184,59.6231,59.7184,6216.0
2021-09-07 14:35:00,68.95,68.98,68.92,68.94,7265.0,59.7184,59.7444,59.6924,59.7098,7265.0
2021-09-07 14:40:00,68.96,68.97,68.93,68.94,15747.0,59.7271,59.7357,59.7011,59.7098,15747.0
2021-09-07 14:45:00,68.93,68.95,68.86,68.87,12009.0,59.7011,59.7184,59.6405,59.6491,12009.0
2021-09-07 14:50:00,68.86,68.92,68.85,68.91,10870.0,59.6405,59.6924,59.6318,59.6838,10870.0
2021-09-07 14:55:00,68.93,69.01,68.93,68.95,21865.0,59.7011,59.7704,59.7011,59.7184,21865.0
2021-09-07 15:00:00,68.94,69.0,68.94,68.99,11907.0,59.7098,59.7617,59.7098,59.7531,11907.0
2021-09-07 15:05:00,69.0,69.05,68.97,68.98,7062.0,59.7617,59.805,59.7357,59.7444,7062.0
2021-09-07 15:10:00,68.98,68.99,68.91,68.91,15368.0,59.7444,59.7531,59.6838,59.6838,15368.0
2021-09-07 15:15:00,68.93,68.96,68.86,68.87,19292.0,59.7011,59.7271,59.6405,59.6491,19292.0
2021-09-07 15:20:00,68.87,68.92,68.83,68.91,16741.0,59.6491,59.6924,59.6145,59.6838,16741.0
2021-09-07 15:25:00,68.91,69.03,68.9,68.94,11636.0,59.6838,59.7877,59.6751,59.7098,11636.0
2021-09-07 15:30:00,68.92,69.1,68.92,69.07,18894.0,59.6924,59.8483,59.6924,59.8223,18894.0
2021-09-07 15:35:00,69.06,69.09,68.89,68.94,44775.0,59.8137,59.8397,59.6664,59.7098,44775.0
2021-09-07 15:40:00,68.95,68.98,68.86,68.92,30623.0,59.7184,59.7444,59.6405,59.6924,30623.0
2021-09-07 15:45:00,68.91,68.97,68.9,68.94,24786.0,59.6838,59.7357,59.6751,59.7098,24786.0
2021-09-07 15:50:00,68.95,69.02,68.86,68.89,51092.0,59.7184,59.779,59.6405,59.6664,51092.0
2021-09-07 15:55:00,68.88,68.93,68.72,68.74,165242.0,59.6578,59.7011,59.5192,59.5365,165242.0
2021-09-08 09:30:00,69.18,69.34,69.02,69.27,31133.0,59.9176,60.0562,59.779,59.9956,31133.0
2021-09-08 09:35:00,69.34,69.45,69.18,69.32,22016.0,60.0562,60.1515,59.9176,60.0389,22016.0
2021-09-08 09:40:00,69.35,69.59,69.35,69.48,13621.0,60.0649,60.2727,60.0649,60.1775,13621.0
2021-09-08 09:45:00,69.5,69.63,69.42,69.47,14510.0,60.1948,60.3074,60.1255,60.1688,14510.0
2021-09-08 09:50:00,69.52,69.56,69.29,69.33,14679.0,60.2121,60.2467,60.0129,60.0475,14679.0
2021-09-08 09:55:00,69.35,69.41,69.23,69.3,11361.0,60.0649,60.1168,59.9609,60.0216,11361.0
2021-09-08 10:00:00,69.33,69.56,69.12,69.14,19546.0,60.0475,60.2467,59.8657,59.883,19546.0
2021-09-08 10:05:00,69.16,69.27,69.0,69.16,31039.0,59.9003,59.9956,59.7617,59.9003,31039.0
2021-09-08 10:10:00,69.18,69.18,68.98,69.11,21577.0,59.9176,59.9176,59.7444,59.857,21577.0
2021-09-08 10:15:00,69.08,69.11,68.85,68.9,19137.0,59.831,59.857,59.6318,59.6751,19137.0
2021-09-08 10:20:00,68.88,68.94,68.78,68.86,9227.0,59.6578,59.7098,59.5712,59.6405,9227.0
2021-09-08 10:25:00,68.84,68.86,68.53,68.56,13290.0,59.6231,59.6405,59.3546,59.3806,13290.0
2021-09-08 10:30:00,68.56,68.65,68.47,68.49,22470.0,59.3806,59.4586,59.3027,59.32,22470.0
2021-09-08 10:35:00,68.49,68.5,68.29,68.3,17832.0,59.32,59.3287,59.1468,59.1554,17832.0
2021-09-08 10:40:00,68.24,68.24,68.04,68.09,24900.0,59.1035,59.1035,58.9303,58.9736,24900.0
2021-09-08 10:45:00,68.1,68.1,67.96,68.02,32613.0,58.9822,58.9822,58.861,58.9129,32613.0
2021-09-08 10:50:00,68.04,68.07,67.6,67.61,20370.0,58.9303,58.9562,58.5492,58.5578,20370.0
2021-09-08 10:55:00,67.56,67.87,67.55,67.65,11742.0,58.5145,58.783,58.5059,58.5925,11742.0
2021-09-08 11:00:00,67.65,67.85,67.62,67.73,17592.0,58.5925,58.7657,58.5665,58.6618,17592.0
2021-09-08 11:05:00,67.72,67.87,67.66,67.83,25234.0,58.6531,58.783,58.6011,58.7484,25234.0
2021-09-08 11:10:00,67.83,68.03,67.81,68.01,10162.0,58.7484,58.9216,58.731,58.9043,10162.0
2021-09-08 11:15:00,68.01,68.07,67.89,68.06,19798.0,58.9043,58.9562,58.8003,58.9476,19798.0
2021-09-08 11:20:00,68.07,68.09,67.95,68.03,8395.0,58.9562,58.9736,58.8523,58.9216,8395.0
2021-09-08 11:25:00,68.02,68.18,67.97,68.06,15019.0,58.9129,59.0515,58.8696,58.9476,15019.0
2021-09-08 11:30:00,68.06,68.18,68.0,68.03,14624.0,58.9476,59.0515,58.8956,58.9216,14624.0
2021-09-08 11:35:00,68.03,68.03,67.91,67.95,9948.0,58.9216,58.9216,58.8177,58.8523,9948.0
2021-09-08 11:40:00,67.97,68.01,67.91,67.98,12412.0,58.8696,58.9043,58.8177,58.8783,12412.0
2021-09-08 11:45:00,67.96,68.03,67.87,67.88,14986.0,58.861,58.9216,58.783,58.7917,14986.0
2021-09-08 11:50:00,67.84,67.85,67.75,67.78,7566.0,58.757,58.7657,58.6791,58.7051,7566.0
2021-09-08 11:55:00,67.78,67.86,67.73,67.76,12682.0,58.7051,58.7744,58.6618,58.6877,12682.0
2021-09-08 12:00:00,67.77,67.99,67.72,67.92,16369.0,58.6964,58.8869,58.6531,58.8263,16369.0
2021-09-08 12:05:00,67.92,67.99,67.9,67.99,13591.0,58.8263,58.8869,58.809,58.8869,13591.0
2021-09-08 12:10:00,68.0,68.05,67.94,68.01,14038.0,58.8956,58.9389,58.8436,58.9043,14038.0
2021-09-08 12:15:00,68.01,68.15,67.99,68.15,14987.0,58.9043,59.0255,58.8869,59.0255,14987.0
2021-09-08 12:20:00,68.12,68.15,68.01,68.03,18159.0,58.9995,59.0255,58.9043,58.9216,18159.0
2021-09-08 12:25:00,68.0,68.04,67.95,68.03,7763.0,58.8956,58.9303,58.8523,58.9216,7763.0
2021-09-08 12:30:00,68.01,68.03,67.92,67.92,12007.0,58.9043,58.9216,58.8263,58.8263,12007.0
2021-09-08 12:35:00,67.92,68.0,67.92,67.96,6446.0,58.8263,58.8956,58.8263,58.861,6446.0
2021-09-08 12:40:00,67.98,68.01,67.91,67.93,5615.0,58.8783,58.9043,58.8177,58.835,5615.0
2021-09-08 12:45:00,67.91,67.91,67.82,67.87,8367.0,58.8177,58.8177,58.7397,58.783,8367.0
2021-09-08 12:50:00,67.86,67.91,67.86,67.88,10714.0,58.7744,58.8177,58.7744,58.7917,10714.0
2021-09-08 12:55:00,67.89,67.89,67.78,67.87,10866.0,58.8003,58.8003,58.7051,58.783,10866.0
2021-09-08 13:00:00,67.89,67.89,67.74,67.76,7491.0,58.8003,58.8003,58.6704,58.6877,7491.0
2021-09-08 13:05:00,67.77,67.79,67.68,67.69,9169.0,58.6964,58.7137,58.6185,58.6271,9169.0
2021-09-08 13:10:00,67.69,67.72,67.64,67.66,11624.0,58.6271,58.6531,58.5838,58.6011,11624.0
2021-09-08 13:15:00,67.66,67.7,67.6,67.7,67389.0,58.6011,58.6358,58.5492,58.6358,67389.0
2021-09-08 13:20:00,67.7,67.71,67.6,67.64,11142.0,58.6358,58.6444,58.5492,58.5838,11142.0
2021-09-08 13:25:00,67.63,67.69,67.59,67.69,8726.0,58.5751,58.6271,58.5405,58.6271,8726.0
2021-09-08 13:30:00,67.69,67.71,67.61,67.61,14641.0,58.6271,58.6444,58.5578,58.5578,14641.0
2021-09-08 13:35:00,67.6,67.6,67.53,67.56,18640.0,58.5492,58.5492,58.4885,58.5145,18640.0
2021-09-08 13:40:00,67.57,67.69,67.54,67.65,9553.0,58.5232,58.6271,58.4972,58.5925,9553.0
2021-09-08 13:45:00,67.66,67.7,67.61,67.65,9062.0,58.6011,58.6358,58.5578,58.5925,9062.0
2021-09-08 13:50:00,67.65,67.71,67.6,67.63,11743.0,58.5925,58.6444,58.5492,58.5751,11743.0
2021-09-08 13:55:00,67.62,67.63,67.55,67.55,11009.0,58.5665,58.5751,58.5059,58.5059,11009.0
2021-09-08 14:00:00,67.55,67.76,67.49,67.7,22946.0,58.5059,58.6877,58.4539,58.6358,22946.0
2021-09-08 14:05:00,67.7,67.76,67.65,67.66,17170.0,58.6358,58.6877,58.5925,58.6011,17170.0
2021-09-08 14:10:00,67.65,67.69,67.6,67.62,7378.0,58.5925,58.6271,58.5492,58.5665,7378.0
2021-09-08 14:15:00,67.63,67.64,67.52,67.52,16275.0,58.5751,58.5838,58.4799,58.4799,16275.0
2021-09-08 14:20:00,67.53,67.55,67.43,67.43,22850.0,58.4885,58.5059,58.4019,58.4019,22850.0
2021-09-08 14:25:00,67.45,67.49,67.41,67.43,19462.0,58.4192,58.4539,58.3846,58.4019,19462.0
2021-09-08 14:30:00,67.42,67.51,67.38,67.51,13527.0,58.3933,58.4712,58.3586,58.4712,13527.0
2021-09-08 14:35:00,67.5,67.56,67.5,67.53,8317.0,58.4626,58.5145,58.4626,58.4885,8317.0
2021-09-08 14:40:00,67.54,67.54,67.49,67.51,7712.0,58.4972,58.4972,58.4539,58.4712,7712.0
2021-09-08 14:45:00,67.53,67.55,67.47,67.47,15588.0,58.4885,58.5059,58.4366,58.4366,15588.0
2021-09-08 14:50:00,67.47,67.51,67.44,67.51,16586.0,58.4366,58.4712,58.4106,58.4712,16586.0
2021-09-08 14:55:00,67.5,67.53,67.42,67.44,21087.0,58.4626,58.4885,58.3933,58.4106,21087.0
2021-09-08 15:00:00,67.42,67.55,67.42,67.52,8078.0,58.3933,58.5059,58.3933,58.4799,8078.0
2021-09-08 15:05:00,67.51,67.51,67.41,67.47,19473.0,58.4712,58.4712,58.3846,58.4366,19473.0
2021-09-08 15:10:00,67.46,67.52,67.42,67.49,24242.0,58.4279,58.4799,58.3933,58.4539,24242.0
2021-09-08 15:15:00,67.49,67.54,67.44,67.44,30734.0,58.4539,58.4972,58.4106,58.4106,30734.0
2021-09-08 15:20:00,67.45,67.47,67.38,67.4,23561.0,58.4192,58.4366,58.3586,58.3759,23561.0
2021-09-08 15:25:00,67.38,67.38,67.29,67.3,23504.0,58.3586,58.3586,58.2807,58.2893,23504.0
2021-09-08 15:30:00,67.3,67.3,67.2,67.25,37721.0,58.2893,58.2893,58.2027,58.246,37721.0
2021-09-08 15:35:00,67.24,67.24,67.12,67.13,32834.0,58.2374,58.2374,58.1334,58.1421,32834.0
2021-09-08 15:40:00,67.12,67.26,67.1,67.2,47266.0,58.1334,58.2547,58.1161,58.2027,47266.0
2021-09-08 15:45:00,67.2,67.2,67.12,67.14,48031.0,58.2027,58.2027,58.1334,58.1508,48031.0
2021-09-08 15:50:00,67.15,67.21,67.13,67.15,63924.0,58.1594,58.2114,58.1421,58.1594,63924.0
2021-09-08 15:55:00,67.14,67.16,66.94,67.0,258575.0,58.1508,58.1681,57.9775,58.0295,258575.0
2021-09-09 09:30:00,66.48,66.75,66.05,66.66,53069.0,57.5791,57.813,57.2067,57.735,53069.0
2021-09-09 09:35:00,66.73,66.88,66.63,66.81,44152.0,57.7956,57.9256,57.709,57.8649,44152.0
2021-09-09 09:40:00,66.78,67.13,66.75,66.93,17102.0,57.839,58.1421,57.813,57.9689,17102.0
2021-09-09 09:45:00,66.89,66.9,66.69,66.75,10501.0,57.9342,57.9429,57.761,57.813,10501.0
2021-09-09 09:50:00,66.75,67.05,66.72,67.01,25142.0,57.813,58.0728,57.787,58.0382,25142.0
2021-09-09 09:55:00,67.05,67.25,67.05,67.17,23263.0,58.0728,58.246,58.0728,58.1767,23263.0
2021-09-09 10:00:00,67.2,67.37,67.19,67.25,19923.0,58.2027,58.35,58.1941,58.246,19923.0
2021-09-09 10:05:00,67.29,67.34,67.15,67.28,42126.0,58.2807,58.324,58.1594,58.272,42126.0
2021-09-09 10:10:00,67.26,67.46,67.23,67.44,11653.0,58.2547,58.4279,58.2287,58.4106,11653.0
2021-09-09 10:15:00,67.4,67.79,67.39,67.79,17791.0,58.3759,58.7137,58.3673,58.7137,17791.0
2021-09-09 10:20:00,67.81,67.85,67.63,67.73,19704.0,58.731,58.7657,58.5751,58.6618,19704.0
2021-09-09 10:25:00,67.7,67.81,67.67,67.71,11430.0,58.6358,58.731,58.6098,58.6444,11430.0
2021-09-09 10:30:00,67.73,67.93,67.73,67.92,9341.0,58.6618,58.835,58.6618,58.8263,9341.0
2021-09-09 10:35:00,67.98,68.2,67.91,68.17,134264.0,58.8783,59.0688,58.8177,59.0428,134264.0
2021-09-09 10:40:00,68.12,68.13,67.78,67.78,16705.0,58.9995,59.0082,58.7051,58.7051,16705.0
2021-09-09 10:45:00,67.87,67.9,67.71,67.72,19817.0,58.783,58.809,58.6444,58.6531,19817.0
2021-09-09 10:50:00,67.73,67.84,67.68,67.68,13958.0,58.6618,58.757,58.6185,58.6185,13958.0
2021-09-09 10:55:00,67.63,67.79,67.62,67.77,11301.0,58.5751,58.7137,58.5665,58.6964,11301.0
2021-09-09 11:00:00,67.74,67.84,67.63,67.84,22514.0,58.6704,58.757,58.5751,58.757,22514.0
2021-09-09 11:05:00,67.81,67.83,67.71,67.75,29747.0,58.731,58.7484,58.6444,58.6791,29747.0
2021-09-09 11:10:00,67.74,67.79,67.61,67.62,19531.0,58.6704,58.7137,58.5578,58.5665,19531.0
2021-09-09 11:15:00,67.66,67.68,67.43,67.43,22065.0,58.6011,58.6185,58.4019,58.4019,22065.0
2021-09-09 11:20:00,67.43,67.44,67.3,67.32,13050.0,58.4019,58.4106,58.2893,58.3067,13050.0
2021-09-09 11:25:00,67.32,67.36,67.16,67.22,16781.0,58.3067,58.3413,58.1681,58.22,16781.0
2021-09-09 11:30:00,67.17,67.23,67.13,67.23,18627.0,58.1767,58.2287,58.1421,58.2287,18627.0
2021-09-09 11:35:00,67.2,67.21,67.1,67.18,13094.0,58.2027,58.2114,58.1161,58.1854,13094.0
2021-09-09 11:40:00,67.17,67.21,67.04,67.11,29604.0,58.1767,58.2114,58.0641,58.1248,29604.0
2021-09-09 11:45:00,67.1,67.12,67.02,67.05,21234.0,58.1161,58.1334,58.0468,58.0728,21234.0
2021-09-09 11:50:00,67.04,67.1,67.01,67.08,14902.0,58.0641,58.1161,58.0382,58.0988,14902.0
2021-09-09 11:55:00,67.05,67.2,67.05,67.2,6809.0,58.0728,58.2027,58.0728,58.2027,6809.0
2021-09-09 12:00:00,67.22,67.23,67.01,67.03,14521.0,58.22,58.2287,58.0382,58.0555,14521.0
2021-09-09 12:05:00,67.02,67.04,66.95,66.96,12815.0,58.0468,58.0641,57.9862,57.9949,12815.0
2021-09-09 12:10:00,66.96,66.96,66.87,66.88,11012.0,57.9949,57.9949,57.9169,57.9256,11012.0
2021-09-09 12:15:00,66.88,66.92,66.76,66.83,12130.0,57.9256,57.9602,57.8216,57.8823,12130.0
2021-09-09 12:20:00,66.85,66.92,66.85,66.9,17035.0,57.8996,57.9602,57.8996,57.9429,17035.0
2021-09-09 12:25:00,66.89,66.96,66.88,66.93,7652.0,57.9342,57.9949,57.9256,57.9689,7652.0
2021-09-09 12:30:00,66.94,67.16,66.89,67.14,11885.0,57.9775,58.1681,57.9342,58.1508,11885.0
2021-09-09 12:35:00,67.17,67.22,67.11,67.13,14896.0,58.1767,58.22,58.1248,58.1421,14896.0
2021-09-09 12:40:00,67.14,67.19,67.1,67.19,15314.0,58.1508,58.1941,58.1161,58.1941,15314.0
2021-09-09 12:45:00,67.18,67.19,67.11,67.16,9115.0,58.1854,58.1941,58.1248,58.1681,9115.0
2021-09-09 12:50:00,67.18,67.21,67.12,67.14,8415.0,58.1854,58.2114,58.1334,58.1508,8415.0
2021-09-09 12:55:00,67.14,67.14,67.02,67.08,14459.0,58.1508,58.1508,58.0468,58.0988,14459.0
2021-09-09 13:00:00,67.08,67.18,67.08,67.12,12787.0,58.0988,58.1854,58.0988,58.1334,12787.0
2021-09-09 13:05:00,67.12,67.15,67.07,67.08,13767.0,58.1334,58.1594,58.0901,58.0988,13767.0
2021-09-09 13:10:00,67.08,67.1,67.02,67.09,11335.0,58.0988,58.1161,58.0468,58.1074,11335.0
2021-09-09 13:15:00,67.08,67.11,66.96,66.98,9846.0,58.0988,58.1248,57.9949,58.0122,9846.0
2021-09-09 13:20:00,66.99,67.02,66.69,66.69,82528.0,58.0208,58.0468,57.761,57.761,82528.0
2021-09-09 13:25:00,66.69,66.82,66.68,66.82,8999.0,57.761,57.8736,57.7523,57.8736,8999.0
2021-09-09 13:30:00,66.81,66.82,66.55,66.69,46217.0,57.8649,57.8736,57.6397,57.761,46217.0
2021-09-09 13:35:00,66.67,66.71,66.57,66.58,8894.0,57.7437,57.7783,57.6571,57.6657,8894.0
2021-09-09 13:40:00,66.59,66.7,66.56,66.66,14936.0,57.6744,57.7697,57.6484,57.735,14936.0
2021-09-09 13:45:00,66.67,66.88,66.67,66.86,6020.0,57.7437,57.9256,57.7437,57.9082,6020.0
2021-09-09 13:50:00,66.86,66.93,66.81,66.83,9250.0,57.9082,57.9689,57.8649,57.8823,9250.0
2021-09-09 13:55:00,66.84,66.89,66.8,66.81,10705.0,57.8909,57.9342,57.8563,57.8649,10705.0
2021-09-09 14:00:00,66.81,66.85,66.56,66.56,25863.0,57.8649,57.8996,57.6484,57.6484,25863.0
2021-09-09 14:05:00,66.59,66.81,66.54,66.77,13713.0,57.6744,57.8649,57.6311,57.8303,13713.0
2021-09-09 14:10:00,66.78,66.78,66.71,66.76,18994.0,57.839,57.839,57.7783,57.8216,18994.0
2021-09-09 14:15:00,66.76,66.79,66.7,66.71,7961.0,57.8216,57.8476,57.7697,57.7783,7961.0
2021-09-09 14:20:00,66.71,66.71,66.55,66.58,14206.0,57.7783,57.7783,57.6397,57.6657,14206.0
2021-09-09 14:25:00,66.59,66.6,66.54,66.56,14637.0,57.6744,57.6831,57.6311,57.6484,14637.0
2021-09-09 14:30:00,66.58,66.6,66.54,66.56,10430.0,57.6657,57.6831,57.6311,57.6484,10430.0
2021-09-09 14:35:00,66.59,66.59,66.49,66.54,20329.0,57.6744,57.6744,57.5878,57.6311,20329.0
2021-09-09 14:40:00,66.54,66.62,66.48,66.6,36403.0,57.6311,57.7004,57.5791,57.6831,36403.0
2021-09-09 14:45:00,66.61,66.71,66.58,66.69,19931.0,57.6917,57.7783,57.6657,57.761,19931.0
2021-09-09 14:50:00,66.68,66.71,66.57,66.61,12665.0,57.7523,57.7783,57.6571,57.6917,12665.0
2021-09-09 14:55:00,66.62,66.65,66.57,66.58,27989.0,57.7004,57.7264,57.6571,57.6657,27989.0
2021-09-09 15:00:00,66.58,66.71,66.58,66.64,15181.0,57.6657,57.7783,57.6657,57.7177,15181.0
2021-09-09 15:05:00,66.66,66.69,66.53,66.54,19571.0,57.735,57.761,57.6224,57.6311,19571.0
2021-09-09 15:10:00,66.54,66.69,66.53,66.6,24837.0,57.6311,57.761,57.6224,57.6831,24837.0
2021-09-09 15:15:00,66.6,66.66,66.56,66.62,14790.0,57.6831,57.735,57.6484,57.7004,14790.0
2021-09-09 15:20:00,66.63,66.73,66.62,66.72,18358.0,57.709,57.7956,57.7004,57.787,18358.0
2021-09-09 15:25:00,66.72,66.75,66.65,66.65,25761.0,57.787,57.813,57.7264,57.7264,25761.0
2021-09-09 15:30:00,66.66,66.92,66.62,66.9,21947.0,57.735,57.9602,57.7004,57.9429,21947.0
2021-09-09 15:35:00,66.91,67.05,66.88,66.98,50396.0,57.9515,58.0728,57.9256,58.0122,50396.0
2021-09-09 15:40:00,66.97,67.06,66.95,67.06,48046.0,58.0035,58.0815,57.9862,58.0815,48046.0
2021-09-09 15:45:00,67.05,67.1,66.93,66.97,55969.0,58.0728,58.1161,57.9689,58.0035,55969.0
2021-09-09 15:50:00,66.95,66.98,66.8,66.8,79322.0,57.9862,58.0122,57.8563,57.8563,79322.0
2021-09-09 15:55:00,66.8,66.8,66.69,66.75,145861.0,57.8563,57.8563,57.761,57.813,145861.0
2021-09-10 09:30:00,67.74,67.75,67.19,67.22,39938.0,58.6704,58.6791,58.1941,58.22,39938.0
2021-09-10 09:35:00,67.17,67.47,66.88,66.94,32607.0,58.1767,58.4366,57.9256,57.9775,32607.0
2021-09-10 09:40:00,66.91,67.1,66.85,66.93,12928.0,57.9515,58.1161,57.8996,57.9689,12928.0
2021-09-10 09:45:00,66.94,67.11,66.82,66.83,9766.0,57.9775,58.1248,57.8736,57.8823,9766.0
2021-09-10 09:50:00,66.83,66.83,66.52,66.56,15921.0,57.8823,57.8823,57.6138,57.6484,15921.0
2021-09-10 09:55:00,66.55,66.68,66.5,66.59,11885.0,57.6397,57.7523,57.5964,57.6744,11885.0
2021-09-10 10:00:00,66.56,66.71,66.35,66.39,26333.0,57.6484,57.7783,57.4665,57.5012,26333.0
2021-09-10 10:05:00,66.37,66.65,66.34,66.59,17851.0,57.4838,57.7264,57.4579,57.6744,17851.0
2021-09-10 10:10:00,66.5,66.57,66.41,66.45,13616.0,57.5964,57.6571,57.5185,57.5531,13616.0
2021-09-10 10:15:00,66.48,66.63,66.45,66.53,18318.0,57.5791,57.709,57.5531,57.6224,18318.0
2021-09-10 10:20:00,66.53,66.61,66.46,66.54,16186.0,57.6224,57.6917,57.5618,57.6311,16186.0
2021-09-10 10:25:00,66.54,66.62,66.44,66.55,15692.0,57.6311,57.7004,57.5445,57.6397,15692.0
2021-09-10 10:30:00,66.49,66.54,66.27,66.39,26854.0,57.5878,57.6311,57.3972,57.5012,26854.0
2021-09-10 10:35:00,66.41,66.49,66.27,66.4,19437.0,57.5185,57.5878,57.3972,57.5098,19437.0
2021-09-10 10:40:00,66.4,66.46,66.36,66.43,15067.0,57.5098,57.5618,57.4752,57.5358,15067.0
2021-09-10 10:45:00,66.42,66.57,66.37,66.42,14541.0,57.5272,57.6571,57.4838,57.5272,14541.0
2021-09-10 10:50:00,66.45,66.46,66.29,66.3,27337.0,57.5531,57.5618,57.4146,57.4232,27337.0
2021-09-10 10:55:00,66.28,66.37,66.15,66.18,30853.0,57.4059,57.4838,57.2933,57.3193,30853.0
2021-09-10 11:00:00,66.18,66.37,66.15,66.32,10715.0,57.3193,57.4838,57.2933,57.4405,10715.0
2021-09-10 11:05:00,66.32,66.33,66.21,66.33,11776.0,57.4405,57.4492,57.3453,57.4492,11776.0
2021-09-10 11:10:00,66.33,66.34,66.26,66.27,13503.0,57.4492,57.4579,57.3886,57.3972,13503.0
2021-09-10 11:15:00,66.26,66.39,66.22,66.31,12995.0,57.3886,57.5012,57.3539,57.4319,12995.0
2021-09-10 11:20:00,66.31,66.38,66.25,66.38,12085.0,57.4319,57.4925,57.3799,57.4925,12085.0
2021-09-10 11:25:00,66.38,66.62,66.36,66.56,41821.0,57.4925,57.7004,57.4752,57.6484,41821.0
2021-09-10 11:30:00,66.55,66.73,66.53,66.71,11528.0,57.6397,57.7956,57.6224,57.7783,11528.0
2021-09-10 11:35:00,66.72,66.78,66.61,66.65,11871.0,57.787,57.839,57.6917,57.7264,11871.0
2021-09-10 11:40:00,66.62,66.67,66.56,66.57,16325.0,57.7004,57.7437,57.6484,57.6571,16325.0
2021-09-10 11:45:00,66.53,66.58,66.35,66.37,8395.0,57.6224,57.6657,57.4665,57.4838,8395.0
2021-09-10 11:50:00,66.34,66.45,66.34,66.43,11416.0,57.4579,57.5531,57.4579,57.5358,11416.0
2021-09-10 11:55:00,66.42,66.7,66.42,66.67,23387.0,57.5272,57.7697,57.5272,57.7437,23387.0
2021-09-10 12:00:00,66.65,66.68,66.59,66.66,13933.0,57.7264,57.7523,57.6744,57.735,13933.0
2021-09-10 12:05:00,66.65,66.73,66.64,66.73,6973.0,57.7264,57.7956,57.7177,57.7956,6973.0
2021-09-10 12:10:00,66.72,66.76,66.67,66.68,26028.0,57.787,57.8216,57.7437,57.7523,26028.0
2021-09-10 12:15:00,66.69,66.78,66.65,66.72,41846.0,57.761,57.839,57.7264,57.787,41846.0
2021-09-10 12:20:00,66.72,66.8,66.72,66.74,33320.0,57.787,57.8563,57.787,57.8043,33320.0
2021-09-10 12:25:00,66.76,66.78,66.69,66.72,23263.0,57.8216,57.839,57.761,57.787,23263.0
2021-09-10 12:30:00,66.72,66.72,66.63,66.69,14886.0,57.787,57.787,57.709,57.761,14886.0
2021-09-10 12:35:00,66.67,66.75,66.65,66.67,46404.0,57.7437,57.813,57.7264,57.7437,46404.0
2021-09-10 12:40:00,66.68,66.74,66.65,66.67,33003.0,57.7523,57.8043,57.7264,57.7437,33003.0
2021-09-10 12:45:00,66.67,66.67,66.59,66.63,65411.0,57.7437,57.7437,57.6744,57.709,65411.0
2021-09-10 12:50:00,66.62,66.62,66.52,66.61,19726.0,57.7004,57.7004,57.6138,57.6917,19726.0
2021-09-10 12:55:00,66.59,66.62,66.56,66.6,16966.0,57.6744,57.7004,57.6484,57.6831,16966.0
2021-09-10 13:00:00,66.59,66.74,66.59,66.74,15760.0,57.6744,57.8043,57.6744,57.8043,15760.0
2021-09-10 13:05:00,66.73,66.73,66.63,66.67,30296.0,57.7956,57.7956,57.709,57.7437,30296.0
2021-09-10 13:10:00,66.66,66.82,66.64,66.77,107871.0,57.735,57.8736,57.7177,57.8303,107871.0
2021-09-10 13:15:00,66.78,66.84,66.73,66.78,18239.0,57.839,57.8909,57.7956,57.839,18239.0
2021-09-10 13:20:00,66.77,66.8,66.73,66.74,18731.0,57.8303,57.8563,57.7956,57.8043,18731.0
2021-09-10 13:25:00,66.74,66.82,66.73,66.81,16816.0,57.8043,57.8736,57.7956,57.8649,16816.0
2021-09-10 13:30:00,66.8,66.85,66.75,66.76,8486.0,57.8563,57.8996,57.813,57.8216,8486.0
2021-09-10 13:35:00,66.76,66.76,66.69,66.73,7591.0,57.8216,57.8216,57.761,57.7956,7591.0
2021-09-10 13:40:00,66.75,66.78,66.65,66.65,12589.0,57.813,57.839,57.7264,57.7264,12589.0
2021-09-10 13:45:00,66.67,66.73,66.65,66.7,10094.0,57.7437,57.7956,57.7264,57.7697,10094.0
2021-09-10 13:50:00,66.71,66.72,66.61,66.69,13629.0,57.7783,57.787,57.6917,57.761,13629.0
2021-09-10 13:55:00,66.71,66.84,66.7,66.83,12920.0,57.7783,57.8909,57.7697,57.8823,12920.0
2021-09-10 14:00:00,66.84,66.89,66.79,66.83,30297.0,57.8909,57.9342,57.8476,57.8823,30297.0
2021-09-10 14:05:00,66.85,66.85,66.71,66.75,23163.0,57.8996,57.8996,57.7783,57.813,23163.0
2021-09-10 14:10:00,66.75,66.8,66.7,66.78,8606.0,57.813,57.8563,57.7697,57.839,8606.0
2021-09-10 14:15:00,66.79,66.8,66.76,66.76,20949.0,57.8476,57.8563,57.8216,57.8216,20949.0
2021-09-10 14:20:00,66.76,66.89,66.75,66.76,38111.0,57.8216,57.9342,57.813,57.8216,38111.0
2021-09-10 14:25:00,66.78,66.85,66.77,66.78,12176.0,57.839,57.8996,57.8303,57.839,12176.0
2021-09-10 14:30:00,66.78,66.79,66.7,66.7,11231.0,57.839,57.8476,57.7697,57.7697,11231.0
2021-09-10 14:35:00,66.68,66.73,66.67,66.72,9298.0,57.7523,57.7956,57.7437,57.787,9298.0
2021-09-10 14:40:00,66.73,66.77,66.67,66.77,10760.0,57.7956,57.8303,57.7437,57.8303,10760.0
2021-09-10 14:45:00,66.76,66.8,66.68,66.74,8166.0,57.8216,57.8563,57.7523,57.8043,8166.0
2021-09-10 14:50:00,66.73,66.77,66.72,66.75,11143.0,57.7956,57.8303,57.787,57.813,11143.0
2021-09-10 14:55:00,66.74,66.76,66.72,66.74,8989.0,57.8043,57.8216,57.787,57.8043,8989.0
2021-09-10 15:00:00,66.74,66.74,66.62,66.63,14195.0,57.8043,57.8043,57.7004,57.709,14195.0
2021-09-10 15:05:00,66.64,66.74,66.63,66.65,16555.0,57.7177,57.8043,57.709,57.7264,16555.0
2021-09-10 15:10:00,66.64,66.67,66.57,66.67,12327.0,57.7177,57.7437,57.6571,57.7437,12327.0
2021-09-10 15:15:00,66.66,66.66,66.53,66.59,14083.0,57.735,57.735,57.6224,57.6744,14083.0
2021-09-10 15:20:00,66.62,66.62,66.53,66.55,22373.0,57.7004,57.7004,57.6224,57.6397,22373.0
2021-09-10 15:25:00,66.54,66.61,66.48,66.52,23369.0,57.6311,57.6917,57.5791,57.6138,23369.0
2021-09-10 15:30:00,66.52,66.54,66.46,66.46,17889.0,57.6138,57.6311,57.5618,57.5618,17889.0
2021-09-10 15:35:00,66.47,66.53,66.4,66.5,21159.0,57.5705,57.6224,57.5098,57.5964,21159.0
2021-09-10 15:40:00,66.49,66.56,66.43,66.56,25818.0,57.5878,57.6484,57.5358,57.6484,25818.0
2021-09-10 15:45:00,66.56,66.58,66.44,66.45,30140.0,57.6484,57.6657,57.5445,57.5531,30140.0
2021-09-10 15:50:00,66.44,66.46,66.38,66.39,43943.0,57.5445,57.5618,57.4925,57.5012,43943.0
2021-09-10 15:55:00,66.4,66.43,66.35,66.39,115930.0,57.5098,57.5358,57.4665,57.5012,115930.0
2021-09-13 09:30:00,67.32,67.54,66.88,67.12,51944.0,58.3067,58.4972,57.9256,58.1334,51944.0
2021-09-13 09:35:00,67.19,67.42,67.07,67.31,62359.0,58.1941,58.3933,58.0901,58.298,62359.0
2021-09-13 09:40:00,67.32,67.49,67.21,67.31,75137.0,58.3067,58.4539,58.2114,58.298,75137.0
2021-09-13 09:45:00,67.26,67.54,67.2,67.3,114993.0,58.2547,58.4972,58.2027,58.2893,114993.0
2021-09-13 09:50:00,67.33,67.81,67.21,67.81,264116.0,58.3153,58.731,58.2114,58.731,264116.0
2021-09-13 09:55:00,67.82,67.93,67.36,67.38,71006.0,58.7397,58.835,58.3413,58.3586,71006.0
2021-09-13 10:00:00,67.35,67.52,67.2,67.37,65598.0,58.3326,58.4799,58.2027,58.35,65598.0
2021-09-13 10:05:00,67.33,67.34,66.87,66.87,32209.0,58.3153,58.324,57.9169,57.9169,32209.0
2021-09-13 10:10:00,66.89,67.08,66.71,67.07,55463.0,57.9342,58.0988,57.7783,58.0901,55463.0
2021-09-13 10:15:00,67.05,67.73,67.05,67.73,66175.0,58.0728,58.6618,58.0728,58.6618,66175.0
2021-09-13 10:20:00,67.77,67.85,67.59,67.62,26565.0,58.6964,58.7657,58.5405,58.5665,26565.0
2021-09-13 10:25:00,67.66,67.8,67.63,67.65,31111.0,58.6011,58.7224,58.5751,58.5925,31111.0
2021-09-13 10:30:00,67.63,67.69,67.48,67.54,30092.0,58.5751,58.6271,58.4452,58.4972,30092.0
2021-09-13 10:35:00,67.5,67.67,67.48,67.67,30035.0,58.4626,58.6098,58.4452,58.6098,30035.0
2021-09-13 10:40:00,67.64,67.91,67.63,67.87,39548.0,58.5838,58.8177,58.5751,58.783,39548.0
2021-09-13 10:45:00,67.9,67.95,67.77,67.81,33477.0,58.809,58.8523,58.6964,58.731,33477.0
2021-09-13 10:50:00,67.79,67.83,67.53,67.59,19540.0,58.7137,58.7484,58.4885,58.5405,19540.0
2021-09-13 10:55:00,67.59,67.73,67.57,67.65,22433.0,58.5405,58.6618,58.5232,58.5925,22433.0
2021-09-13 11:00:00,67.69,67.7,67.48,67.6,33208.0,58.6271,58.6358,58.4452,58.5492,33208.0
2021-09-13 11:05:00,67.62,67.83,67.61,67.73,31184.0,58.5665,58.7484,58.5578,58.6618,31184.0
2021-09-13 11:10:00,67.73,67.73,67.32,67.35,21013.0,58.6618,58.6618,58.3067,58.3326,21013.0
2021-09-13 11:15:00,67.36,67.41,67.25,67.38,19704.0,58.3413,58.3846,58.246,58.3586,19704.0
2021-09-13 11:20:00,67.35,67.57,67.34,67.5,18922.0,58.3326,58.5232,58.324,58.4626,18922.0
2021-09-13 11:25:00,67.5,67.62,67.46,67.56,22925.0,58.4626,58.5665,58.4279,58.5145,22925.0
2021-09-13 11:30:00,67.58,67.7,67.54,67.68,19638.0,58.5318,58.6358,58.4972,58.6185,19638.0
2021-09-13 11:35:00,67.71,67.9,67.6,67.87,21829.0,58.6444,58.809,58.5492,58.783,21829.0
2021-09-13 11:40:00,67.87,67.95,67.72,67.77,25112.0,58.783,58.8523,58.6531,58.6964,25112.0
2021-09-13 11:45:00,67.78,67.82,67.65,67.82,16262.0,58.7051,58.7397,58.5925,58.7397,16262.0
2021-09-13 11:50:00,67.82,67.83,67.7,67.81,11574.0,58.7397,58.7484,58.6358,58.731,11574.0
2021-09-13 11:55:00,67.82,67.9,67.8,67.87,24074.0,58.7397,58.809,58.7224,58.783,24074.0
2021-09-13 12:00:00,67.86,67.92,67.71,67.83,15351.0,58.7744,58.8263,58.6444,58.7484,15351.0
2021-09-13 12:05:00,67.85,67.89,67.77,67.79,16745.0,58.7657,58.8003,58.6964,58.7137,16745.0
2021-09-13 12:10:00,67.8,67.89,67.8,67.84,23034.0,58.7224,58.8003,58.7224,58.757,23034.0
2021-09-13 12:15:00,67.84,67.85,67.69,67.78,15276.0,58.757,58.7657,58.6271,58.7051,15276.0
2021-09-13 12:20:00,67.78,67.9,67.76,67.89,9951.0,58.7051,58.809,58.6877,58.8003,9951.0
2021-09-13 12:25:00,67.88,67.9,67.7,67.78,12775.0,58.7917,58.809,58.6358,58.7051,12775.0
2021-09-13 12:30:00,67.78,67.82,67.72,67.74,13913.0,58.7051,58.7397,58.6531,58.6704,13913.0
2021-09-13 12:35:00,67.75,67.75,67.67,67.72,13975.0,58.6791,58.6791,58.6098,58.6531,13975.0
2021-09-13 12:40:00,67.73,67.74,67.52,67.52,21918.0,58.6618,58.6704,58.4799,58.4799,21918.0
2021-09-13 12:45:00,67.54,67.58,67.48,67.49,20154.0,58.4972,58.5318,58.4452,58.4539,20154.0
2021-09-13 12:50:00,67.48,67.53,67.42,67.44,10756.0,58.4452,58.4885,58.3933,58.4106,10756.0
2021-09-13 12:55:00,67.43,67.53,67.39,67.52,11047.0,58.4019,58.4885,58.3673,58.4799,11047.0
2021-09-13 13:00:00,67.54,67.58,67.46,67.52,13042.0,58.4972,58.5318,58.4279,58.4799,13042.0
2021-09-13 13:05:00,67.53,67.64,67.53,67.53,14520.0,58.4885,58.5838,58.4885,58.4885,14520.0
2021-09-13 13:10:00,67.54,67.59,67.34,67.35,12551.0,58.4972,58.5405,58.324,58.3326,12551.0
2021-09-13 13:15:00,67.36,67.46,67.29,67.37,17080.0,58.3413,58.4279,58.2807,58.35,17080.0
2021-09-13 13:20:00,67.37,67.39,67.31,67.32,9339.0,58.35,58.3673,58.298,58.3067,9339.0
2021-09-13 13:25:00,67.33,67.38,67.22,67.23,20895.0,58.3153,58.3586,58.22,58.2287,20895.0
2021-09-13 13:30:00,67.25,67.35,67.19,67.34,10540.0,58.246,58.3326,58.1941,58.324,10540.0
2021-09-13 13:35:00,67.36,67.44,67.35,67.39,6163.0,58.3413,58.4106,58.3326,58.3673,6163.0
2021-09-13 13:40:00,67.38,67.4,67.26,67.32,8475.0,58.3586,58.3759,58.2547,58.3067,8475.0
2021-09-13 13:45:00,67.32,67.42,67.3,67.38,13761.0,58.3067,58.3933,58.2893,58.3586,13761.0
2021-09-13 13:50:00,67.37,67.44,67.28,67.33,13375.0,58.35,58.4106,58.272,58.3153,13375.0
2021-09-13 13:55:00,67.32,67.36,67.27,67.36,8308.0,58.3067,58.3413,58.2633,58.3413,8308.0
2021-09-13 14:00:00,67.36,67.48,67.32,67.38,15222.0,58.3413,58.4452,58.3067,58.3586,15222.0
2021-09-13 14:05:00,67.38,67.4,67.27,67.32,8807.0,58.3586,58.3759,58.2633,58.3067,8807.0
2021-09-13 14:10:00,67.3,67.3,67.11,67.11,17709.0,58.2893,58.2893,58.1248,58.1248,17709.0
2021-09-13 14:15:00,67.09,67.13,66.98,67.05,19534.0,58.1074,58.1421,58.0122,58.0728,19534.0
2021-09-13 14:20:00,67.02,67.03,66.94,67.01,15895.0,58.0468,58.0555,57.9775,58.0382,15895.0
2021-09-13 14:25:00,67.01,67.17,66.95,67.15,28199.0,58.0382,58.1767,57.9862,58.1594,28199.0
2021-09-13 14:30:00,67.14,67.14,67.0,67.06,10678.0,58.1508,58.1508,58.0295,58.0815,10678.0
2021-09-13 14:35:00,67.06,67.1,66.97,66.98,16402.0,58.0815,58.1161,58.0035,58.0122,16402.0
2021-09-13 14:40:00,66.99,67.11,66.99,67.09,27252.0,58.0208,58.1248,58.0208,58.1074,27252.0
2021-09-13 14:45:00,67.08,67.24,67.02,67.18,15793.0,58.0988,58.2374,58.0468,58.1854,15793.0
2021-09-13 14:50:00,67.16,67.22,67.1,67.12,22337.0,58.1681,58.22,58.1161,58.1334,22337.0
2021-09-13 14:55:00,67.1,67.19,67.1,67.18,20443.0,58.1161,58.1941,58.1161,58.1854,20443.0
2021-09-13 15:00:00,67.17,67.17,66.78,66.78,22484.0,58.1767,58.1767,57.839,57.839,22484.0
2021-09-13 15:05:00,66.79,66.88,66.73,66.83,30644.0,57.8476,57.9256,57.7956,57.8823,30644.0
2021-09-13 15:10:00,66.83,67.02,66.82,66.97,23309.0,57.8823,58.0468,57.8736,58.0035,23309.0
2021-09-13 15:15:00,66.96,67.0,66.87,66.94,22089.0,57.9949,58.0295,57.9169,57.9775,22089.0
2021-09-13 15:20:00,66.92,67.06,66.86,67.02,17511.0,57.9602,58.0815,57.9082,58.0468,17511.0
2021-09-13 15:25:00,67.02,67.16,66.99,67.15,24277.0,58.0468,58.1681,58.0208,58.1594,24277.0
2021-09-13 15:30:00,67.16,67.25,67.07,67.2,33923.0,58.1681,58.246,58.0901,58.2027,33923.0
2021-09-13 15:35:00,67.21,67.37,67.2,67.31,31071.0,58.2114,58.35,58.2027,58.298,31071.0
2021-09-13 15:40:00,67.3,67.37,67.25,67.27,27982.0,58.2893,58.35,58.246,58.2633,27982.0
2021-09-13 15:45:00,67.27,67.4,67.24,67.28,31448.0,58.2633,58.3759,58.2374,58.272,31448.0
2021-09-13 15:50:00,67.27,67.36,67.21,67.23,77135.0,58.2633,58.3413,58.2114,58.2287,77135.0
2021-09-13 15:55:00,67.22,67.3,67.2,67.26,175287.0,58.22,58.2893,58.2027,58.2547,175287.0
2021-09-14 09:30:00,67.82,68.04,67.03,67.22,78324.0,58.7397,58.9303,58.0555,58.22,78324.0
2021-09-14 09:35:00,67.29,67.57,67.03,67.57,19632.0,58.2807,58.5232,58.0555,58.5232,19632.0
2021-09-14 09:40:00,67.57,67.75,67.22,67.39,28881.0,58.5232,58.6791,58.22,58.3673,28881.0
2021-09-14 09:45:00,67.25,67.54,67.12,67.12,17977.0,58.246,58.4972,58.1334,58.1334,17977.0
2021-09-14 09:50:00,67.12,67.5,67.12,67.4,20760.0,58.1334,58.4626,58.1334,58.3759,20760.0
2021-09-14 09:55:00,67.43,67.48,66.82,66.84,21633.0,58.4019,58.4452,57.8736,57.8909,21633.0
2021-09-14 10:00:00,66.79,66.79,66.47,66.55,21600.0,57.8476,57.8476,57.5705,57.6397,21600.0
2021-09-14 10:05:00,66.53,66.86,66.53,66.84,31628.0,57.6224,57.9082,57.6224,57.8909,31628.0
2021-09-14 10:10:00,66.88,66.88,66.68,66.76,67015.0,57.9256,57.9256,57.7523,57.8216,67015.0
2021-09-14 10:15:00,66.73,66.79,66.61,66.76,56021.0,57.7956,57.8476,57.6917,57.8216,56021.0
2021-09-14 10:20:00,66.75,66.77,66.34,66.34,30910.0,57.813,57.8303,57.4579,57.4579,30910.0
2021-09-14 10:25:00,66.31,66.46,66.31,66.37,30600.0,57.4319,57.5618,57.4319,57.4838,30600.0
2021-09-14 10:30:00,66.35,66.35,66.15,66.17,20236.0,57.4665,57.4665,57.2933,57.3106,20236.0
2021-09-14 10:35:00,66.15,66.27,66.05,66.08,27526.0,57.2933,57.3972,57.2067,57.2327,27526.0
2021-09-14 10:40:00,66.05,66.16,66.02,66.16,13506.0,57.2067,57.302,57.1807,57.302,13506.0
2021-09-14 10:45:00,66.15,66.48,66.14,66.48,24210.0,57.2933,57.5791,57.2846,57.5791,24210.0
2021-09-14 10:50:00,66.47,66.57,66.33,66.56,22254.0,57.5705,57.6571,57.4492,57.6484,22254.0
2021-09-14 10:55:00,66.56,66.57,66.11,66.11,34815.0,57.6484,57.6571,57.2587,57.2587,34815.0
2021-09-14 11:00:00,66.12,66.18,66.03,66.07,32111.0,57.2673,57.3193,57.1894,57.224,32111.0
2021-09-14 11:05:00,66.07,66.17,66.02,66.17,32303.0,57.224,57.3106,57.1807,57.3106,32303.0
2021-09-14 11:10:00,66.17,66.42,66.12,66.4,41172.0,57.3106,57.5272,57.2673,57.5098,41172.0
2021-09-14 11:15:00,66.42,66.46,66.21,66.23,56368.0,57.5272,57.5618,57.3453,57.3626,56368.0
2021-09-14 11:20:00,66.23,66.23,66.08,66.15,21340.0,57.3626,57.3626,57.2327,57.2933,21340.0
2021-09-14 11:25:00,66.14,66.17,66.02,66.04,37808.0,57.2846,57.3106,57.1807,57.198,37808.0
2021-09-14 11:30:00,66.03,66.07,65.96,66.01,44025.0,57.1894,57.224,57.1287,57.172,44025.0
2021-09-14 11:35:00,66.01,66.04,65.78,65.85,29871.0,57.172,57.198,56.9728,57.0335,29871.0
2021-09-14 11:40:00,65.85,65.89,65.73,65.86,21158.0,57.0335,57.0681,56.9295,57.0421,21158.0
2021-09-14 11:45:00,65.87,65.87,65.66,65.73,22059.0,57.0508,57.0508,56.8689,56.9295,22059.0
2021-09-14 11:50:00,65.71,65.81,65.67,65.72,15837.0,56.9122,56.9988,56.8776,56.9209,15837.0
2021-09-14 11:55:00,65.72,65.82,65.71,65.81,25627.0,56.9209,57.0075,56.9122,56.9988,25627.0
2021-09-14 12:00:00,65.85,66.03,65.75,65.99,14419.0,57.0335,57.1894,56.9469,57.1547,14419.0
2021-09-14 12:05:00,65.96,66.04,65.91,66.03,22185.0,57.1287,57.198,57.0854,57.1894,22185.0
2021-09-14 12:10:00,66.02,66.12,66.0,66.02,18312.0,57.1807,57.2673,57.1634,57.1807,18312.0
2021-09-14 12:15:00,66.03,66.08,65.94,65.98,13406.0,57.1894,57.2327,57.1114,57.1461,13406.0
2021-09-14 12:20:00,65.95,66.0,65.94,65.98,7726.0,57.1201,57.1634,57.1114,57.1461,7726.0
2021-09-14 12:25:00,65.97,66.03,65.87,65.94,43528.0,57.1374,57.1894,57.0508,57.1114,43528.0
2021-09-14 12:30:00,65.96,66.02,65.88,65.91,9678.0,57.1287,57.1807,57.0595,57.0854,9678.0
2021-09-14 12:35:00,65.9,65.92,65.8,65.82,10851.0,57.0768,57.0941,56.9902,57.0075,10851.0
2021-09-14 12:40:00,65.82,65.83,65.74,65.75,8020.0,57.0075,57.0161,56.9382,56.9469,8020.0
2021-09-14 12:45:00,65.76,65.88,65.75,65.79,17941.0,56.9555,57.0595,56.9469,56.9815,17941.0
2021-09-14 12:50:00,65.78,65.83,65.7,65.74,15650.0,56.9728,57.0161,56.9036,56.9382,15650.0
2021-09-14 12:55:00,65.75,65.75,65.6,65.62,20432.0,56.9469,56.9469,56.8169,56.8343,20432.0
2021-09-14 13:00:00,65.62,65.65,65.58,65.62,16785.0,56.8343,56.8602,56.7996,56.8343,16785.0
2021-09-14 13:05:00,65.61,65.62,65.51,65.58,23403.0,56.8256,56.8343,56.739,56.7996,23403.0
2021-09-14 13:10:00,65.57,65.59,65.46,65.55,28839.0,56.791,56.8083,56.6957,56.7736,28839.0
2021-09-14 13:15:00,65.54,65.68,65.53,65.67,8989.0,56.765,56.8862,56.7563,56.8776,8989.0
2021-09-14 13:20:00,65.7,65.77,65.69,65.73,9240.0,56.9036,56.9642,56.8949,56.9295,9240.0
2021-09-14 13:25:00,65.73,65.73,65.63,65.66,11972.0,56.9295,56.9295,56.8429,56.8689,11972.0
2021-09-14 13:30:00,65.67,65.7,65.61,65.67,11951.0,56.8776,56.9036,56.8256,56.8776,11951.0
2021-09-14 13:35:00,65.67,65.78,65.64,65.78,6962.0,56.8776,56.9728,56.8516,56.9728,6962.0
2021-09-14 13:40:00,65.78,65.81,65.77,65.8,18444.0,56.9728,56.9988,56.9642,56.9902,18444.0
2021-09-14 13:45:00,65.79,65.81,65.67,65.69,12750.0,56.9815,56.9988,56.8776,56.8949,12750.0
2021-09-14 13:50:00,65.7,65.81,65.61,65.81,33969.0,56.9036,56.9988,56.8256,56.9988,33969.0
2021-09-14 13:55:00,65.8,65.82,65.75,65.82,10352.0,56.9902,57.0075,56.9469,57.0075,10352.0
2021-09-14 14:00:00,65.81,65.81,65.68,65.69,10611.0,56.9988,56.9988,56.8862,56.8949,10611.0
2021-09-14 14:05:00,65.7,65.7,65.64,65.67,16804.0,56.9036,56.9036,56.8516,56.8776,16804.0
2021-09-14 14:10:00,65.69,65.71,65.62,65.64,8807.0,56.8949,56.9122,56.8343,56.8516,8807.0
2021-09-14 14:15:00,65.65,65.65,65.55,65.59,21772.0,56.8602,56.8602,56.7736,56.8083,21772.0
2021-09-14 14:20:00,65.57,65.57,65.51,65.53,16026.0,56.791,56.791,56.739,56.7563,16026.0
2021-09-14 14:25:00,65.53,65.57,65.43,65.44,38335.0,56.7563,56.791,56.6697,56.6784,38335.0
2021-09-14 14:30:00,65.44,65.44,65.28,65.28,32538.0,56.6784,56.6784,56.5398,56.5398,32538.0
2021-09-14 14:35:00,65.29,65.35,65.28,65.33,17660.0,56.5484,56.6004,56.5398,56.5831,17660.0
2021-09-14 14:40:00,65.33,65.45,65.33,65.45,19768.0,56.5831,56.687,56.5831,56.687,19768.0
2021-09-14 14:45:00,65.44,65.44,65.26,65.3,28585.0,56.6784,56.6784,56.5225,56.5571,28585.0
2021-09-14 14:50:00,65.28,65.32,65.25,65.31,28969.0,56.5398,56.5744,56.5138,56.5658,28969.0
2021-09-14 14:55:00,65.31,65.36,65.25,65.3,14857.0,56.5658,56.6091,56.5138,56.5571,14857.0
2021-09-14 15:00:00,65.28,65.29,65.16,65.19,22117.0,56.5398,56.5484,56.4359,56.4618,22117.0
2021-09-14 15:05:00,65.19,65.28,65.17,65.2,17921.0,56.4618,56.5398,56.4445,56.4705,17921.0
2021-09-14 15:10:00,65.19,65.29,65.12,65.12,23570.0,56.4618,56.5484,56.4012,56.4012,23570.0
2021-09-14 15:15:00,65.12,65.16,65.04,65.09,27562.0,56.4012,56.4359,56.3319,56.3752,27562.0
2021-09-14 15:20:00,65.09,65.3,65.03,65.22,29075.0,56.3752,56.5571,56.3233,56.4878,29075.0
2021-09-14 15:25:00,65.2,65.27,65.12,65.14,22034.0,56.4705,56.5311,56.4012,56.4185,22034.0
2021-09-14 15:30:00,65.13,65.16,64.95,65.15,57178.0,56.4099,56.4359,56.254,56.4272,57178.0
2021-09-14 15:35:00,65.14,65.19,65.03,65.16,36886.0,56.4185,56.4618,56.3233,56.4359,36886.0
2021-09-14 15:40:00,65.16,65.27,65.08,65.2,64828.0,56.4359,56.5311,56.3666,56.4705,64828.0
2021-09-14 15:45:00,65.21,65.27,65.18,65.2,48458.0,56.4792,56.5311,56.4532,56.4705,48458.0
2021-09-14 15:50:00,65.2,65.35,65.1,65.35,88894.0,56.4705,56.6004,56.3839,56.6004,88894.0
2021-09-14 15:55:00,65.34,65.37,65.21,65.25,259873.0,56.5918,56.6177,56.4792,56.5138,259873.0
2021-09-15 09:30:00,65.88,66.11,65.56,65.64,117171.0,57.0595,57.2587,56.7823,56.8516,117171.0
2021-09-15 09:35:00,65.64,66.03,65.47,66.03,34362.0,56.8516,57.1894,56.7043,57.1894,34362.0
2021-09-15 09:40:00,65.96,66.23,65.88,66.06,56988.0,57.1287,57.3626,57.0595,57.2154,56988.0
2021-09-15 09:45:00,66.1,66.8,66.07,66.58,149943.0,57.25,57.8563,57.224,57.6657,149943.0
2021-09-15 09:50:00,66.58,66.92,66.56,66.74,43451.0,57.6657,57.9602,57.6484,57.8043,43451.0
2021-09-15 09:55:00,66.72,66.89,66.48,66.54,29996.0,57.787,57.9342,57.5791,57.6311,29996.0
2021-09-15 10:00:00,66.63,66.77,66.54,66.65,33269.0,57.709,57.8303,57.6311,57.7264,33269.0
2021-09-15 10:05:00,66.63,66.67,66.19,66.25,25125.0,57.709,57.7437,57.3279,57.3799,25125.0
2021-09-15 10:10:00,66.2,66.41,65.95,66.07,50760.0,57.3366,57.5185,57.1201,57.224,50760.0
2021-09-15 10:15:00,66.07,66.12,65.95,66.09,16053.0,57.224,57.2673,57.1201,57.2413,16053.0
2021-09-15 10:20:00,66.13,66.14,65.82,66.12,28233.0,57.276,57.2846,57.0075,57.2673,28233.0
2021-09-15 10:25:00,66.16,66.23,66.07,66.08,26992.0,57.302,57.3626,57.224,57.2327,26992.0
2021-09-15 10:30:00,66.08,66.34,66.07,66.12,35582.0,57.2327,57.4579,57.224,57.2673,35582.0
2021-09-15 10:35:00,66.12,66.27,65.93,65.98,27670.0,57.2673,57.3972,57.1028,57.1461,27670.0
2021-09-15 10:40:00,65.97,66.0,65.72,65.73,41971.0,57.1374,57.1634,56.9209,56.9295,41971.0
2021-09-15 10:45:00,65.72,66.07,65.72,65.98,44135.0,56.9209,57.224,56.9209,57.1461,44135.0
2021-09-15 10:50:00,65.98,66.06,65.71,65.72,48225.0,57.1461,57.2154,56.9122,56.9209,48225.0
2021-09-15 10:55:00,65.73,65.83,65.7,65.77,19847.0,56.9295,57.0161,56.9036,56.9642,19847.0
2021-09-15 11:00:00,65.77,65.9,65.66,65.84,23111.0,56.9642,57.0768,56.8689,57.0248,23111.0
2021-09-15 11:05:00,65.84,66.15,65.83,66.1,43586.0,57.0248,57.2933,57.0161,57.25,43586.0
2021-09-15 11:10:00,66.11,66.16,66.02,66.09,22744.0,57.2587,57.302,57.1807,57.2413,22744.0
2021-09-15 11:15:00,66.09,66.21,66.04,66.11,20394.0,57.2413,57.3453,57.198,57.2587,20394.0
2021-09-15 11:20:00,66.14,66.2,65.68,66.06,280547.0,57.2846,57.3366,56.8862,57.2154,280547.0
2021-09-15 11:25:00,66.05,66.12,65.87,65.92,78185.0,57.2067,57.2673,57.0508,57.0941,78185.0
2021-09-15 11:30:00,65.92,65.94,65.79,65.92,25947.0,57.0941,57.1114,56.9815,57.0941,25947.0
2021-09-15 11:35:00,65.88,66.09,65.88,66.03,26696.0,57.0595,57.2413,57.0595,57.1894,26696.0
2021-09-15 11:40:00,66.06,66.15,65.97,66.15,18820.0,57.2154,57.2933,57.1374,57.2933,18820.0
2021-09-15 11:45:00,66.13,66.14,65.89,66.04,37317.0,57.276,57.2846,57.0681,57.198,37317.0
2021-09-15 11:50:00,66.03,66.07,65.9,65.94,9381.0,57.1894,57.224,57.0768,57.1114,9381.0
2021-09-15 11:55:00,65.94,66.03,65.85,66.03,28464.0,57.1114,57.1894,57.0335,57.1894,28464.0
2021-09-15 12:00:00,66.02,66.06,65.69,65.71,35786.0,57.1807,57.2154,56.8949,56.9122,35786.0
2021-09-15 12:05:00,65.73,65.74,65.63,65.67,15763.0,56.9295,56.9382,56.8429,56.8776,15763.0
2021-09-15 12:10:00,65.67,65.79,65.66,65.75,22416.0,56.8776,56.9815,56.8689,56.9469,22416.0
2021-09-15 12:15:00,65.75,65.85,65.74,65.77,17047.0,56.9469,57.0335,56.9382,56.9642,17047.0
2021-09-15 12:20:00,65.78,65.88,65.77,65.86,18126.0,56.9728,57.0595,56.9642,57.0421,18126.0
2021-09-15 12:25:00,65.86,65.9,65.69,65.69,12898.0,57.0421,57.0768,56.8949,56.8949,12898.0
2021-09-15 12:30:00,65.7,65.8,65.66,65.73,27073.0,56.9036,56.9902,56.8689,56.9295,27073.0
2021-09-15 12:35:00,65.74,65.79,65.65,65.73,22038.0,56.9382,56.9815,56.8602,56.9295,22038.0
2021-09-15 12:40:00,65.74,65.85,65.73,65.79,18864.0,56.9382,57.0335,56.9295,56.9815,18864.0
2021-09-15 12:45:00,65.77,65.77,65.6,65.68,25416.0,56.9642,56.9642,56.8169,56.8862,25416.0
2021-09-15 12:50:00,65.65,65.73,65.63,65.67,13101.0,56.8602,56.9295,56.8429,56.8776,13101.0
2021-09-15 12:55:00,65.68,65.76,65.65,65.71,15300.0,56.8862,56.9555,56.8602,56.9122,15300.0
2021-09-15 13:00:00,65.72,65.77,65.69,65.77,11660.0,56.9209,56.9642,56.8949,56.9642,11660.0
2021-09-15 13:05:00,65.76,65.79,65.68,65.68,11473.0,56.9555,56.9815,56.8862,56.8862,11473.0
2021-09-15 13:10:00,65.69,65.75,65.63,65.75,13007.0,56.8949,56.9469,56.8429,56.9469,13007.0
2021-09-15 13:15:00,65.75,65.75,65.62,65.65,28935.0,56.9469,56.9469,56.8343,56.8602,28935.0
2021-09-15 13:20:00,65.66,65.7,65.58,65.67,21448.0,56.8689,56.9036,56.7996,56.8776,21448.0
2021-09-15 13:25:00,65.69,65.7,65.63,65.68,10179.0,56.8949,56.9036,56.8429,56.8862,10179.0
2021-09-15 13:30:00,65.69,65.77,65.68,65.77,12926.0,56.8949,56.9642,56.8862,56.9642,12926.0
2021-09-15 13:35:00,65.76,65.8,65.64,65.75,33197.0,56.9555,56.9902,56.8516,56.9469,33197.0
2021-09-15 13:40:00,65.75,65.75,65.59,65.66,13119.0,56.9469,56.9469,56.8083,56.8689,13119.0
2021-09-15 13:45:00,65.66,65.73,65.64,65.73,12022.0,56.8689,56.9295,56.8516,56.9295,12022.0
2021-09-15 13:50:00,65.73,65.82,65.71,65.77,18745.0,56.9295,57.0075,56.9122,56.9642,18745.0
2021-09-15 13:55:00,65.77,65.8,65.71,65.77,15564.0,56.9642,56.9902,56.9122,56.9642,15564.0
2021-09-15 14:00:00,65.78,65.82,65.71,65.77,15390.0,56.9728,57.0075,56.9122,56.9642,15390.0
2021-09-15 14:05:00,65.78,65.85,65.75,65.83,17649.0,56.9728,57.0335,56.9469,57.0161,17649.0
2021-09-15 14:10:00,65.82,65.89,65.75,65.78,15566.0,57.0075,57.0681,56.9469,56.9728,15566.0
2021-09-15 14:15:00,65.8,65.94,65.8,65.94,13696.0,56.9902,57.1114,56.9902,57.1114,13696.0
2021-09-15 14:20:00,65.94,66.01,65.93,65.98,28776.0,57.1114,57.172,57.1028,57.1461,28776.0
2021-09-15 14:25:00,66.0,66.01,65.95,65.95,21842.0,57.1634,57.172,57.1201,57.1201,21842.0
2021-09-15 14:30:00,65.95,66.02,65.93,66.0,22988.0,57.1201,57.1807,57.1028,57.1634,22988.0
2021-09-15 14:35:00,66.0,66.12,66.0,66.11,26388.0,57.1634,57.2673,57.1634,57.2587,26388.0
2021-09-15 14:40:00,66.12,66.2,66.12,66.16,32479.0,57.2673,57.3366,57.2673,57.302,32479.0
2021-09-15 14:45:00,66.18,66.24,66.12,66.13,11905.0,57.3193,57.3713,57.2673,57.276,11905.0
2021-09-15 14:50:00,66.13,66.21,66.12,66.21,13309.0,57.276,57.3453,57.2673,57.3453,13309.0
2021-09-15 14:55:00,66.22,66.22,66.05,66.09,21430.0,57.3539,57.3539,57.2067,57.2413,21430.0
2021-09-15 15:00:00,66.1,66.12,66.01,66.1,19155.0,57.25,57.2673,57.172,57.25,19155.0
2021-09-15 15:05:00,66.13,66.16,66.09,66.15,12184.0,57.276,57.302,57.2413,57.2933,12184.0
2021-09-15 15:10:00,66.16,66.28,66.16,66.28,30989.0,57.302,57.4059,57.302,57.4059,30989.0
2021-09-15 15:15:00,66.29,66.3,66.18,66.21,20569.0,57.4146,57.4232,57.3193,57.3453,20569.0
2021-09-15 15:20:00,66.21,66.25,66.08,66.13,19302.0,57.3453,57.3799,57.2327,57.276,19302.0
2021-09-15 15:25:00,66.11,66.12,65.88,65.89,34317.0,57.2587,57.2673,57.0595,57.0681,34317.0
2021-09-15 15:30:00,65.89,66.09,65.85,66.01,47660.0,57.0681,57.2413,57.0335,57.172,47660.0
2021-09-15 15:35:00,66.01,66.04,65.91,66.0,71713.0,57.172,57.198,57.0854,57.1634,71713.0
2021-09-15 15:40:00,65.99,66.17,65.96,66.12,56608.0,57.1547,57.3106,57.1287,57.2673,56608.0
2021-09-15 15:45:00,66.12,66.17,66.02,66.02,67701.0,57.2673,57.3106,57.1807,57.1807,67701.0
2021-09-15 15:50:00,66.02,66.09,65.87,65.87,128350.0,57.1807,57.2413,57.0508,57.0508,128350.0
2021-09-15 15:55:00,65.89,66.03,65.84,66.03,239923.0,57.0681,57.1894,57.0248,57.1894,239923.0
2021-09-16 09:30:00,66.0,66.0,65.41,65.41,53727.0,57.1634,57.1634,56.6524,56.6524,53727.0
2021-09-16 09:35:00,65.41,65.96,65.26,65.96,30779.0,56.6524,57.1287,56.5225,57.1287,30779.0
2021-09-16 09:40:00,65.94,66.03,65.6,65.71,19034.0,57.1114,57.1894,56.8169,56.9122,19034.0
2021-09-16 09:45:00,65.69,65.69,65.41,65.61,25709.0,56.8949,56.8949,56.6524,56.8256,25709.0
2021-09-16 09:50:00,65.6,65.71,65.31,65.41,32194.0,56.8169,56.9122,56.5658,56.6524,32194.0
2021-09-16 09:55:00,65.41,65.45,65.31,65.45,14323.0,56.6524,56.687,56.5658,56.687,14323.0
2021-09-16 10:00:00,65.43,65.55,65.36,65.41,32858.0,56.6697,56.7736,56.6091,56.6524,32858.0
2021-09-16 10:05:00,65.43,65.53,65.19,65.48,21079.0,56.6697,56.7563,56.4618,56.713,21079.0
2021-09-16 10:10:00,65.42,65.57,65.4,65.44,16388.0,56.661,56.791,56.6437,56.6784,16388.0
2021-09-16 10:15:00,65.42,65.58,65.39,65.43,16801.0,56.661,56.7996,56.6351,56.6697,16801.0
2021-09-16 10:20:00,65.43,65.67,65.41,65.62,16428.0,56.6697,56.8776,56.6524,56.8343,16428.0
2021-09-16 10:25:00,65.63,65.66,65.56,65.65,8423.0,56.8429,56.8689,56.7823,56.8602,8423.0
2021-09-16 10:30:00,65.61,65.79,65.58,65.79,18579.0,56.8256,56.9815,56.7996,56.9815,18579.0
2021-09-16 10:35:00,65.82,65.86,65.66,65.72,22722.0,57.0075,57.0421,56.8689,56.9209,22722.0
2021-09-16 10:40:00,65.74,65.76,65.51,65.54,11878.0,56.9382,56.9555,56.739,56.765,11878.0
2021-09-16 10:45:00,65.56,65.68,65.5,65.53,14972.0,56.7823,56.8862,56.7303,56.7563,14972.0
2021-09-16 10:50:00,65.51,65.52,65.27,65.27,30368.0,56.739,56.7477,56.5311,56.5311,30368.0
2021-09-16 10:55:00,65.23,65.33,65.14,65.31,24387.0,56.4965,56.5831,56.4185,56.5658,24387.0
2021-09-16 11:00:00,65.32,65.43,65.27,65.42,25679.0,56.5744,56.6697,56.5311,56.661,25679.0
2021-09-16 11:05:00,65.42,65.72,65.37,65.72,34916.0,56.661,56.9209,56.6177,56.9209,34916.0
2021-09-16 11:10:00,65.7,65.88,65.57,65.88,14904.0,56.9036,57.0595,56.791,57.0595,14904.0
2021-09-16 11:15:00,65.87,65.87,65.72,65.74,24816.0,57.0508,57.0508,56.9209,56.9382,24816.0
2021-09-16 11:20:00,65.76,65.79,65.64,65.72,16085.0,56.9555,56.9815,56.8516,56.9209,16085.0
2021-09-16 11:25:00,65.7,65.89,65.7,65.8,26215.0,56.9036,57.0681,56.9036,56.9902,26215.0
2021-09-16 11:30:00,65.79,65.87,65.76,65.76,13515.0,56.9815,57.0508,56.9555,56.9555,13515.0
2021-09-16 11:35:00,65.77,65.81,65.69,65.74,12402.0,56.9642,56.9988,56.8949,56.9382,12402.0
2021-09-16 11:40:00,65.73,65.74,65.59,65.59,17802.0,56.9295,56.9382,56.8083,56.8083,17802.0
2021-09-16 11:45:00,65.58,65.67,65.53,65.64,19690.0,56.7996,56.8776,56.7563,56.8516,19690.0
2021-09-16 11:50:00,65.62,65.7,65.62,65.69,12443.0,56.8343,56.9036,56.8343,56.8949,12443.0
2021-09-16 11:55:00,65.68,65.72,65.62,65.67,7364.0,56.8862,56.9209,56.8343,56.8776,7364.0
2021-09-16 12:00:00,65.66,65.71,65.6,65.61,10035.0,56.8689,56.9122,56.8169,56.8256,10035.0
2021-09-16 12:05:00,65.62,65.68,65.59,65.66,28404.0,56.8343,56.8862,56.8083,56.8689,28404.0
2021-09-16 12:10:00,65.65,65.67,65.53,65.66,14106.0,56.8602,56.8776,56.7563,56.8689,14106.0
2021-09-16 12:15:00,65.66,65.74,65.61,65.71,10279.0,56.8689,56.9382,56.8256,56.9122,10279.0
2021-09-16 12:20:00,65.74,65.75,65.62,65.68,14072.0,56.9382,56.9469,56.8343,56.8862,14072.0
2021-09-16 12:25:00,65.68,65.71,65.65,65.69,9261.0,56.8862,56.9122,56.8602,56.8949,9261.0
2021-09-16 12:30:00,65.68,65.78,65.67,65.78,10512.0,56.8862,56.9728,56.8776,56.9728,10512.0
2021-09-16 12:35:00,65.77,65.84,65.77,65.81,14668.0,56.9642,57.0248,56.9642,56.9988,14668.0
2021-09-16 12:40:00,65.81,65.92,65.78,65.9,15725.0,56.9988,57.0941,56.9728,57.0768,15725.0
2021-09-16 12:45:00,65.91,65.93,65.86,65.89,19311.0,57.0854,57.1028,57.0421,57.0681,19311.0
2021-09-16 12:50:00,65.91,65.92,65.78,65.79,11737.0,57.0854,57.0941,56.9728,56.9815,11737.0
2021-09-16 12:55:00,65.79,65.86,65.77,65.78,9461.0,56.9815,57.0421,56.9642,56.9728,9461.0
2021-09-16 13:00:00,65.78,65.79,65.74,65.78,10084.0,56.9728,56.9815,56.9382,56.9728,10084.0
2021-09-16 13:05:00,65.78,65.8,65.76,65.77,9072.0,56.9728,56.9902,56.9555,56.9642,9072.0
2021-09-16 13:10:00,65.77,65.84,65.77,65.81,12689.0,56.9642,57.0248,56.9642,56.9988,12689.0
2021-09-16 13:15:00,65.81,65.88,65.8,65.87,12688.0,56.9988,57.0595,56.9902,57.0508,12688.0
2021-09-16 13:20:00,65.88,65.92,65.79,65.79,11465.0,57.0595,57.0941,56.9815,56.9815,11465.0
2021-09-16 13:25:00,65.79,65.86,65.78,65.85,10915.0,56.9815,57.0421,56.9728,57.0335,10915.0
2021-09-16 13:30:00,65.84,65.87,65.76,65.8,15152.0,57.0248,57.0508,56.9555,56.9902,15152.0
2021-09-16 13:35:00,65.78,65.81,65.75,65.81,10197.0,56.9728,56.9988,56.9469,56.9988,10197.0
2021-09-16 13:40:00,65.79,65.85,65.77,65.84,9512.0,56.9815,57.0335,56.9642,57.0248,9512.0
2021-09-16 13:45:00,65.84,65.85,65.81,65.81,7806.0,57.0248,57.0335,56.9988,56.9988,7806.0
2021-09-16 13:50:00,65.82,66.11,65.81,66.11,23059.0,57.0075,57.2587,56.9988,57.2587,23059.0
2021-09-16 13:55:00,66.1,66.18,66.09,66.17,27654.0,57.25,57.3193,57.2413,57.3106,27654.0
2021-09-16 14:00:00,66.18,66.18,66.09,66.11,10027.0,57.3193,57.3193,57.2413,57.2587,10027.0
2021-09-16 14:05:00,66.12,66.16,66.09,66.15,14184.0,57.2673,57.302,57.2413,57.2933,14184.0
2021-09-16 14:10:00,66.15,66.36,66.15,66.34,21236.0,57.2933,57.4752,57.2933,57.4579,21236.0
2021-09-16 14:15:00,66.33,66.4,66.3,66.33,16184.0,57.4492,57.5098,57.4232,57.4492,16184.0
2021-09-16 14:20:00,66.33,66.38,66.28,66.29,15500.0,57.4492,57.4925,57.4059,57.4146,15500.0
2021-09-16 14:25:00,66.28,66.33,66.24,66.3,12948.0,57.4059,57.4492,57.3713,57.4232,12948.0
2021-09-16 14:30:00,66.31,66.4,66.3,66.38,9523.0,57.4319,57.5098,57.4232,57.4925,9523.0
2021-09-16 14:35:00,66.38,66.39,66.3,66.32,14243.0,57.4925,57.5012,57.4232,57.4405,14243.0
2021-09-16 14:40:00,66.33,66.34,66.22,66.24,11777.0,57.4492,57.4579,57.3539,57.3713,11777.0
2021-09-16 14:45:00,66.23,66.24,66.17,66.23,9192.0,57.3626,57.3713,57.3106,57.3626,9192.0
2021-09-16 14:50:00,66.23,66.31,66.17,66.28,35436.0,57.3626,57.4319,57.3106,57.4059,35436.0
2021-09-16 14:55:00,66.29,66.33,66.27,66.3,11276.0,57.4146,57.4492,57.3972,57.4232,11276.0
2021-09-16 15:00:00,66.3,66.32,66.23,66.27,18460.0,57.4232,57.4405,57.3626,57.3972,18460.0
2021-09-16 15:05:00,66.27,66.41,66.27,66.4,15055.0,57.3972,57.5185,57.3972,57.5098,15055.0
2021-09-16 15:10:00,66.4,66.45,66.39,66.42,28573.0,57.5098,57.5531,57.5012,57.5272,28573.0
2021-09-16 15:15:00,66.42,66.43,66.29,66.37,20622.0,57.5272,57.5358,57.4146,57.4838,20622.0
2021-09-16 15:20:00,66.37,66.4,66.26,66.27,15153.0,57.4838,57.5098,57.3886,57.3972,15153.0
2021-09-16 15:25:00,66.27,66.28,66.13,66.14,14295.0,57.3972,57.4059,57.276,57.2846,14295.0
2021-09-16 15:30:00,66.13,66.15,66.08,66.09,14904.0,57.276,57.2933,57.2327,57.2413,14904.0
2021-09-16 15:35:00,66.08,66.09,66.01,66.09,21623.0,57.2327,57.2413,57.172,57.2413,21623.0
2021-09-16 15:40:00,66.08,66.18,66.06,66.07,21815.0,57.2327,57.3193,57.2154,57.224,21815.0
2021-09-16 15:45:00,66.06,66.07,65.86,65.88,51737.0,57.2154,57.224,57.0421,57.0595,51737.0
2021-09-16 15:50:00,65.88,66.0,65.8,65.85,47770.0,57.0595,57.1634,56.9902,57.0335,47770.0
2021-09-16 15:55:00,65.83,65.86,65.72,65.77,164483.0,57.0161,57.0421,56.9209,56.9642,164483.0
2021-09-17 09:30:00,65.75,66.62,65.75,66.22,481439.0,56.9469,57.7004,56.9469,57.3539,481439.0
2021-09-17 09:35:00,66.15,66.62,66.06,66.37,22842.0,57.2933,57.7004,57.2154,57.4838,22842.0
2021-09-17 09:40:00,66.46,66.59,66.34,66.41,15731.0,57.5618,57.6744,57.4579,57.5185,15731.0
2021-09-17 09:45:00,66.42,66.56,66.24,66.26,26241.0,57.5272,57.6484,57.3713,57.3886,26241.0
2021-09-17 09:50:00,66.22,66.62,66.22,66.45,17716.0,57.3539,57.7004,57.3539,57.5531,17716.0
2021-09-17 09:55:00,66.47,66.47,66.03,66.13,18390.0,57.5705,57.5705,57.1894,57.276,18390.0
2021-09-17 10:00:00,66.06,66.23,65.98,66.11,16222.0,57.2154,57.3626,57.1461,57.2587,16222.0
2021-09-17 10:05:00,66.08,66.11,65.82,65.87,10318.0,57.2327,57.2587,57.0075,57.0508,10318.0
2021-09-17 10:10:00,65.82,66.09,65.81,65.87,17418.0,57.0075,57.2413,56.9988,57.0508,17418.0
2021-09-17 10:15:00,65.86,66.04,65.85,66.03,8927.0,57.0421,57.198,57.0335,57.1894,8927.0
2021-09-17 10:20:00,66.07,66.08,65.96,65.99,13873.0,57.224,57.2327,57.1287,57.1547,13873.0
2021-09-17 10:25:00,65.98,66.05,65.9,66.0,12048.0,57.1461,57.2067,57.0768,57.1634,12048.0
2021-09-17 10:30:00,66.0,66.0,65.83,65.94,16027.0,57.1634,57.1634,57.0161,57.1114,16027.0
2021-09-17 10:35:00,65.94,66.06,65.89,66.06,9912.0,57.1114,57.2154,57.0681,57.2154,9912.0
2021-09-17 10:40:00,66.03,66.06,65.82,65.87,12643.0,57.1894,57.2154,57.0075,57.0508,12643.0
2021-09-17 10:45:00,65.86,66.05,65.83,66.0,12440.0,57.0421,57.2067,57.0161,57.1634,12440.0
2021-09-17 10:50:00,65.97,65.98,65.89,65.91,10257.0,57.1374,57.1461,57.0681,57.0854,10257.0
2021-09-17 10:55:00,65.94,65.98,65.83,65.98,9747.0,57.1114,57.1461,57.0161,57.1461,9747.0
2021-09-17 11:00:00,65.96,65.99,65.85,65.94,12843.0,57.1287,57.1547,57.0335,57.1114,12843.0
2021-09-17 11:05:00,65.91,65.98,65.85,65.85,9760.0,57.0854,57.1461,57.0335,57.0335,9760.0
2021-09-17 11:10:00,65.87,66.14,65.8,66.13,23493.0,57.0508,57.2846,56.9902,57.276,23493.0
2021-09-17 11:15:00,66.16,66.22,66.16,66.16,14684.0,57.302,57.3539,57.302,57.302,14684.0
2021-09-17 11:20:00,66.17,66.2,66.08,66.08,11602.0,57.3106,57.3366,57.2327,57.2327,11602.0
2021-09-17 11:25:00,66.06,66.14,65.99,66.03,13901.0,57.2154,57.2846,57.1547,57.1894,13901.0
2021-09-17 11:30:00,66.01,66.14,65.93,66.12,22616.0,57.172,57.2846,57.1028,57.2673,22616.0
2021-09-17 11:35:00,66.11,66.23,66.09,66.17,10853.0,57.2587,57.3626,57.2413,57.3106,10853.0
2021-09-17 11:40:00,66.18,66.2,66.03,66.06,9988.0,57.3193,57.3366,57.1894,57.2154,9988.0
2021-09-17 11:45:00,66.06,66.21,66.02,66.13,15562.0,57.2154,57.3453,57.1807,57.276,15562.0
2021-09-17 11:50:00,66.11,66.12,66.02,66.03,8012.0,57.2587,57.2673,57.1807,57.1894,8012.0
2021-09-17 11:55:00,66.03,66.1,65.95,66.01,30222.0,57.1894,57.25,57.1201,57.172,30222.0
2021-09-17 12:00:00,66.03,66.03,65.79,65.84,34155.0,57.1894,57.1894,56.9815,57.0248,34155.0
2021-09-17 12:05:00,65.84,65.91,65.72,65.8,18441.0,57.0248,57.0854,56.9209,56.9902,18441.0
2021-09-17 12:10:00,65.79,65.85,65.79,65.83,10082.0,56.9815,57.0335,56.9815,57.0161,10082.0
2021-09-17 12:15:00,65.84,65.88,65.75,65.83,32669.0,57.0248,57.0595,56.9469,57.0161,32669.0
2021-09-17 12:20:00,65.83,65.89,65.77,65.89,10693.0,57.0161,57.0681,56.9642,57.0681,10693.0
2021-09-17 12:25:00,65.89,65.89,65.8,65.8,5105.0,57.0681,57.0681,56.9902,56.9902,5105.0
2021-09-17 12:30:00,65.78,65.9,65.78,65.82,7012.0,56.9728,57.0768,56.9728,57.0075,7012.0
2021-09-17 12:35:00,65.82,65.96,65.82,65.95,8863.0,57.0075,57.1287,57.0075,57.1201,8863.0
2021-09-17 12:40:00,65.96,65.99,65.87,65.91,7352.0,57.1287,57.1547,57.0508,57.0854,7352.0
2021-09-17 12:45:00,65.92,66.09,65.87,66.03,22836.0,57.0941,57.2413,57.0508,57.1894,22836.0
2021-09-17 12:50:00,66.04,66.06,65.93,65.93,7773.0,57.198,57.2154,57.1028,57.1028,7773.0
2021-09-17 12:55:00,65.94,65.99,65.85,65.85,9874.0,57.1114,57.1547,57.0335,57.0335,9874.0
2021-09-17 13:00:00,65.86,65.9,65.76,65.76,14259.0,57.0421,57.0768,56.9555,56.9555,14259.0
2021-09-17 13:05:00,65.77,65.86,65.77,65.82,11417.0,56.9642,57.0421,56.9642,57.0075,11417.0
2021-09-17 13:10:00,65.83,65.84,65.75,65.79,31066.0,57.0161,57.0248,56.9469,56.9815,31066.0
2021-09-17 13:15:00,65.79,65.82,65.68,65.72,28470.0,56.9815,57.0075,56.8862,56.9209,28470.0
2021-09-17 13:20:00,65.71,65.73,65.64,65.66,10961.0,56.9122,56.9295,56.8516,56.8689,10961.0
2021-09-17 13:25:00,65.66,65.69,65.63,65.66,18481.0,56.8689,56.8949,56.8429,56.8689,18481.0
2021-09-17 13:30:00,65.67,65.67,65.54,65.59,9463.0,56.8776,56.8776,56.765,56.8083,9463.0
2021-09-17 13:35:00,65.61,65.7,65.59,65.6,10337.0,56.8256,56.9036,56.8083,56.8169,10337.0
2021-09-17 13:40:00,65.61,65.69,65.59,65.69,22156.0,56.8256,56.8949,56.8083,56.8949,22156.0
2021-09-17 13:45:00,65.72,65.72,65.52,65.52,26960.0,56.9209,56.9209,56.7477,56.7477,26960.0
2021-09-17 13:50:00,65.53,65.53,65.41,65.5,20159.0,56.7563,56.7563,56.6524,56.7303,20159.0
2021-09-17 13:55:00,65.47,65.54,65.44,65.52,7137.0,56.7043,56.765,56.6784,56.7477,7137.0
2021-09-17 14:00:00,65.52,65.53,65.45,65.49,18895.0,56.7477,56.7563,56.687,56.7217,18895.0
2021-09-17 14:05:00,65.5,65.54,65.43,65.5,19096.0,56.7303,56.765,56.6697,56.7303,19096.0
2021-09-17 14:10:00,65.51,65.54,65.4,65.41,24688.0,56.739,56.765,56.6437,56.6524,24688.0
2021-09-17 14:15:00,65.41,65.45,65.34,65.38,27496.0,56.6524,56.687,56.5918,56.6264,27496.0
2021-09-17 14:20:00,65.39,65.48,65.38,65.46,16463.0,56.6351,56.713,56.6264,56.6957,16463.0
2021-09-17 14:25:00,65.46,65.49,65.34,65.34,17296.0,56.6957,56.7217,56.5918,56.5918,17296.0
2021-09-17 14:30:00,65.34,65.36,65.26,65.33,21203.0,56.5918,56.6091,56.5225,56.5831,21203.0
2021-09-17 14:35:00,65.31,65.39,65.27,65.37,18532.0,56.5658,56.6351,56.5311,56.6177,18532.0
2021-09-17 14:40:00,65.36,65.66,65.36,65.66,21332.0,56.6091,56.8689,56.6091,56.8689,21332.0
2021-09-17 14:45:00,65.67,65.67,65.55,65.62,22740.0,56.8776,56.8776,56.7736,56.8343,22740.0
2021-09-17 14:50:00,65.62,65.66,65.58,65.59,29873.0,56.8343,56.8689,56.7996,56.8083,29873.0
2021-09-17 14:55:00,65.59,65.69,65.59,65.61,20635.0,56.8083,56.8949,56.8083,56.8256,20635.0
2021-09-17 15:00:00,65.61,65.86,65.6,65.82,25828.0,56.8256,57.0421,56.8169,57.0075,25828.0
2021-09-17 15:05:00,65.81,65.84,65.68,65.69,27077.0,56.9988,57.0248,56.8862,56.8949,27077.0
2021-09-17 15:10:00,65.69,65.71,65.58,65.6,13954.0,56.8949,56.9122,56.7996,56.8169,13954.0
2021-09-17 15:15:00,65.6,65.71,65.55,65.7,22264.0,56.8169,56.9122,56.7736,56.9036,22264.0
2021-09-17 15:20:00,65.71,65.77,65.71,65.76,19024.0,56.9122,56.9642,56.9122,56.9555,19024.0
2021-09-17 15:25:00,65.76,65.81,65.67,65.79,28820.0,56.9555,56.9988,56.8776,56.9815,28820.0
2021-09-17 15:30:00,65.79,65.82,65.69,65.7,24519.0,56.9815,57.0075,56.8949,56.9036,24519.0
2021-09-17 15:35:00,65.7,65.79,65.66,65.74,56330.0,56.9036,56.9815,56.8689,56.9382,56330.0
2021-09-17 15:40:00,65.74,65.98,65.74,65.89,63175.0,56.9382,57.1461,56.9382,57.0681,63175.0
2021-09-17 15:45:00,65.9,65.92,65.8,65.81,64160.0,57.0768,57.0941,56.9902,56.9988,64160.0
2021-09-17 15:50:00,65.83,66.08,65.8,66.06,215390.0,57.0161,57.2327,56.9902,57.2154,215390.0
2021-09-17 15:55:00,66.06,66.14,65.94,66.03,476071.0,57.2154,57.2846,57.1114,57.1894,476071.0
2021-09-20 09:30:00,64.3,64.44,63.84,64.17,80345.0,55.691,55.8123,55.2926,55.5784,80345.0
2021-09-20 09:35:00,64.12,64.24,63.9,64.02,30226.0,55.5351,55.639,55.3446,55.4485,30226.0
2021-09-20 09:40:00,64.0,64.5,63.98,64.42,14588.0,55.4312,55.8642,55.4138,55.7949,14588.0
2021-09-20 09:45:00,64.46,65.12,64.39,65.12,22414.0,55.8296,56.4012,55.7689,56.4012,22414.0
2021-09-20 09:50:00,65.15,65.18,64.91,65.09,22951.0,56.4272,56.4532,56.2193,56.3752,22951.0
2021-09-20 09:55:00,65.11,65.22,64.92,64.93,16423.0,56.3925,56.4878,56.228,56.2366,16423.0
2021-09-20 10:00:00,64.94,64.95,64.57,64.88,38460.0,56.2453,56.254,55.9248,56.1933,38460.0
2021-09-20 10:05:00,64.87,65.32,64.76,64.84,18333.0,56.1847,56.5744,56.0894,56.1587,18333.0
2021-09-20 10:10:00,64.84,64.87,64.58,64.63,10689.0,56.1587,56.1847,55.9335,55.9768,10689.0
2021-09-20 10:15:00,64.6,64.63,64.49,64.59,14024.0,55.9508,55.9768,55.8556,55.9422,14024.0
2021-09-20 10:20:00,64.58,64.58,64.35,64.49,17027.0,55.9335,55.9335,55.7343,55.8556,17027.0
2021-09-20 10:25:00,64.5,64.64,64.35,64.53,17983.0,55.8642,55.9855,55.7343,55.8902,17983.0
2021-09-20 10:30:00,64.51,64.6,64.34,64.37,15524.0,55.8729,55.9508,55.7256,55.7516,15524.0
2021-09-20 10:35:00,64.41,64.76,64.36,64.71,10444.0,55.7863,56.0894,55.743,56.0461,10444.0
2021-09-20 10:40:00,64.7,64.88,64.55,64.82,8659.0,56.0374,56.1933,55.9075,56.1414,8659.0
2021-09-20 10:45:00,64.84,64.91,64.57,64.88,10542.0,56.1587,56.2193,55.9248,56.1933,10542.0
2021-09-20 10:50:00,64.84,64.98,64.74,64.97,10541.0,56.1587,56.28,56.0721,56.2713,10541.0
2021-09-20 10:55:00,64.97,64.97,64.75,64.79,7860.0,56.2713,56.2713,56.0807,56.1154,7860.0
2021-09-20 11:00:00,64.75,64.79,64.59,64.71,10602.0,56.0807,56.1154,55.9422,56.0461,10602.0
2021-09-20 11:05:00,64.74,64.92,64.73,64.86,12624.0,56.0721,56.228,56.0634,56.176,12624.0
2021-09-20 11:10:00,64.83,64.92,64.76,64.91,7295.0,56.15,56.228,56.0894,56.2193,7295.0
2021-09-20 11:15:00,64.85,64.85,64.44,64.48,11330.0,56.1674,56.1674,55.8123,55.8469,11330.0
2021-09-20 11:20:00,64.45,64.53,64.39,64.45,9901.0,55.8209,55.8902,55.7689,55.8209,9901.0
2021-09-20 11:25:00,64.44,64.58,64.36,64.56,30014.0,55.8123,55.9335,55.743,55.9162,30014.0
2021-09-20 11:30:00,64.55,64.58,64.39,64.46,16475.0,55.9075,55.9335,55.7689,55.8296,16475.0
2021-09-20 11:35:00,64.46,64.55,64.43,64.47,14352.0,55.8296,55.9075,55.8036,55.8382,14352.0
2021-09-20 11:40:00,64.47,64.47,64.34,64.37,16079.0,55.8382,55.8382,55.7256,55.7516,16079.0
2021-09-20 11:45:00,64.36,64.4,64.31,64.33,10367.0,55.743,55.7776,55.6997,55.717,10367.0
2021-09-20 11:50:00,64.36,64.39,64.28,64.39,11414.0,55.743,55.7689,55.6737,55.7689,11414.0
2021-09-20 11:55:00,64.36,64.38,64.28,64.32,15203.0,55.743,55.7603,55.6737,55.7083,15203.0
2021-09-20 12:00:00,64.36,64.4,64.21,64.21,19910.0,55.743,55.7776,55.613,55.613,19910.0
2021-09-20 12:05:00,64.19,64.23,64.15,64.18,15610.0,55.5957,55.6304,55.5611,55.5871,15610.0
2021-09-20 12:10:00,64.2,64.33,64.17,64.24,9593.0,55.6044,55.717,55.5784,55.639,9593.0
2021-09-20 12:15:00,64.25,64.26,64.15,64.16,13401.0,55.6477,55.6564,55.5611,55.5697,13401.0
2021-09-20 12:20:00,64.17,64.18,64.03,64.06,12719.0,55.5784,55.5871,55.4571,55.4831,12719.0
2021-09-20 12:25:00,64.06,64.21,64.06,64.15,12029.0,55.4831,55.613,55.4831,55.5611,12029.0
2021-09-20 12:30:00,64.15,64.17,64.02,64.03,14422.0,55.5611,55.5784,55.4485,55.4571,14422.0
2021-09-20 12:35:00,64.03,64.12,63.99,64.12,15883.0,55.4571,55.5351,55.4225,55.5351,15883.0
2021-09-20 12:40:00,64.15,64.15,64.0,64.09,16562.0,55.5611,55.5611,55.4312,55.5091,16562.0
2021-09-20 12:45:00,64.08,64.09,63.98,64.0,17682.0,55.5005,55.5091,55.4138,55.4312,17682.0
2021-09-20 12:50:00,63.99,64.03,63.89,63.89,19342.0,55.4225,55.4571,55.3359,55.3359,19342.0
2021-09-20 12:55:00,63.9,63.93,63.75,63.76,14905.0,55.3446,55.3705,55.2146,55.2233,14905.0
2021-09-20 13:00:00,63.76,63.84,63.59,63.59,22190.0,55.2233,55.2926,55.0761,55.0761,22190.0
2021-09-20 13:05:00,63.63,63.63,63.48,63.6,21097.0,55.1107,55.1107,54.9808,55.0847,21097.0
2021-09-20 13:10:00,63.59,63.69,63.52,63.56,20554.0,55.0761,55.1627,55.0154,55.0501,20554.0
2021-09-20 13:15:00,63.57,63.66,63.53,63.65,17260.0,55.0587,55.1367,55.0241,55.128,17260.0
2021-09-20 13:20:00,63.66,63.73,63.62,63.68,9291.0,55.1367,55.1973,55.102,55.154,9291.0
2021-09-20 13:25:00,63.7,63.76,63.65,63.74,16176.0,55.1713,55.2233,55.128,55.206,16176.0
2021-09-20 13:30:00,63.72,63.72,63.59,63.59,13552.0,55.1887,55.1887,55.0761,55.0761,13552.0
2021-09-20 13:35:00,63.6,63.84,63.58,63.82,22040.0,55.0847,55.2926,55.0674,55.2753,22040.0
2021-09-20 13:40:00,63.81,63.9,63.71,63.71,10689.0,55.2666,55.3446,55.18,55.18,10689.0
2021-09-20 13:45:00,63.67,63.79,63.63,63.76,15611.0,55.1453,55.2493,55.1107,55.2233,15611.0
2021-09-20 13:50:00,63.74,63.86,63.74,63.76,13314.0,55.206,55.3099,55.206,55.2233,13314.0
2021-09-20 13:55:00,63.76,63.82,63.71,63.79,13399.0,55.2233,55.2753,55.18,55.2493,13399.0
2021-09-20 14:00:00,63.8,63.89,63.68,63.73,10359.0,55.2579,55.3359,55.154,55.1973,10359.0
2021-09-20 14:05:00,63.71,63.72,63.6,63.62,22375.0,55.18,55.1887,55.0847,55.102,22375.0
2021-09-20 14:10:00,63.62,63.7,63.57,63.63,18703.0,55.102,55.1713,55.0587,55.1107,18703.0
2021-09-20 14:15:00,63.63,63.67,63.54,63.63,30765.0,55.1107,55.1453,55.0328,55.1107,30765.0
2021-09-20 14:20:00,63.61,63.67,63.44,63.45,19418.0,55.0934,55.1453,54.9461,54.9548,19418.0
2021-09-20 14:25:00,63.45,63.46,63.4,63.41,12907.0,54.9548,54.9635,54.9115,54.9202,12907.0
2021-09-20 14:30:00,63.42,63.46,63.31,63.34,21761.0,54.9288,54.9635,54.8335,54.8595,21761.0
2021-09-20 14:35:00,63.34,63.37,63.19,63.35,18475.0,54.8595,54.8855,54.7296,54.8682,18475.0
2021-09-20 14:40:00,63.39,63.54,63.36,63.39,14563.0,54.9028,55.0328,54.8769,54.9028,14563.0
2021-09-20 14:45:00,63.38,63.57,63.34,63.44,16455.0,54.8942,55.0587,54.8595,54.9461,16455.0
2021-09-20 14:50:00,63.45,63.47,63.35,63.36,19627.0,54.9548,54.9721,54.8682,54.8769,19627.0
2021-09-20 14:55:00,63.35,63.48,63.25,63.33,30257.0,54.8682,54.9808,54.7816,54.8509,30257.0
2021-09-20 15:00:00,63.35,63.54,63.27,63.47,13802.0,54.8682,55.0328,54.7989,54.9721,13802.0
2021-09-20 15:05:00,63.47,63.48,63.27,63.34,16530.0,54.9721,54.9808,54.7989,54.8595,16530.0
2021-09-20 15:10:00,63.37,63.48,63.31,63.32,13526.0,54.8855,54.9808,54.8335,54.8422,13526.0
2021-09-20 15:15:00,63.34,63.44,63.3,63.32,17229.0,54.8595,54.9461,54.8249,54.8422,17229.0
2021-09-20 15:20:00,63.32,63.47,63.32,63.44,14640.0,54.8422,54.9721,54.8422,54.9461,14640.0
2021-09-20 15:25:00,63.45,63.69,63.39,63.69,16131.0,54.9548,55.1627,54.9028,55.1627,16131.0
2021-09-20 15:30:00,63.7,63.75,63.6,63.64,22355.0,55.1713,55.2146,55.0847,55.1194,22355.0
2021-09-20 15:35:00,63.65,63.86,63.62,63.79,27918.0,55.128,55.3099,55.102,55.2493,27918.0
2021-09-20 15:40:00,63.78,63.88,63.75,63.83,21207.0,55.2406,55.3272,55.2146,55.2839,21207.0
2021-09-20 15:45:00,63.84,63.99,63.8,63.94,30214.0,55.2926,55.4225,55.2579,55.3792,30214.0
2021-09-20 15:50:00,63.94,64.2,63.94,64.16,67341.0,55.3792,55.6044,55.3792,55.5697,67341.0
2021-09-20 15:55:00,64.2,64.34,64.14,64.25,217569.0,55.6044,55.7256,55.5524,55.6477,217569.0
2021-09-21 09:30:00,65.15,65.33,64.75,64.79,48119.0,56.4272,56.5831,56.0807,56.1154,48119.0
2021-09-21 09:35:00,64.75,65.07,64.7,64.96,14930.0,56.0807,56.3579,56.0374,56.2626,14930.0
2021-09-21 09:40:00,64.9,64.92,64.52,64.55,24514.0,56.2107,56.228,55.8815,55.9075,24514.0
2021-09-21 09:45:00,64.52,64.85,64.39,64.78,13236.0,55.8815,56.1674,55.7689,56.1067,13236.0
2021-09-21 09:50:00,64.77,64.82,64.44,64.46,10577.0,56.0981,56.1414,55.8123,55.8296,10577.0
2021-09-21 09:55:00,64.48,64.52,64.27,64.44,7304.0,55.8469,55.8815,55.665,55.8123,7304.0
2021-09-21 10:00:00,64.52,64.54,64.27,64.27,12303.0,55.8815,55.8989,55.665,55.665,12303.0
2021-09-21 10:05:00,64.27,64.31,64.0,64.05,29794.0,55.665,55.6997,55.4312,55.4745,29794.0
2021-09-21 10:10:00,63.99,64.14,63.98,64.09,14636.0,55.4225,55.5524,55.4138,55.5091,14636.0
2021-09-21 10:15:00,64.04,64.13,63.89,64.03,11017.0,55.4658,55.5438,55.3359,55.4571,11017.0
2021-09-21 10:20:00,64.01,64.02,63.89,63.9,8581.0,55.4398,55.4485,55.3359,55.3446,8581.0
2021-09-21 10:25:00,63.92,64.0,63.77,64.0,13920.0,55.3619,55.4312,55.232,55.4312,13920.0
2021-09-21 10:30:00,64.0,64.14,63.92,63.98,7926.0,55.4312,55.5524,55.3619,55.4138,7926.0
2021-09-21 10:35:00,63.99,64.08,63.89,64.08,15834.0,55.4225,55.5005,55.3359,55.5005,15834.0
2021-09-21 10:40:00,64.11,64.15,63.94,63.94,10362.0,55.5264,55.5611,55.3792,55.3792,10362.0
2021-09-21 10:45:00,63.93,63.93,63.68,63.69,14314.0,55.3705,55.3705,55.154,55.1627,14314.0
2021-09-21 10:50:00,63.68,63.76,63.56,63.76,12073.0,55.154,55.2233,55.0501,55.2233,12073.0
2021-09-21 10:55:00,63.77,63.82,63.71,63.79,6304.0,55.232,55.2753,55.18,55.2493,6304.0
2021-09-21 11:00:00,63.78,63.81,63.65,63.81,5402.0,55.2406,55.2666,55.128,55.2666,5402.0
2021-09-21 11:05:00,63.83,64.01,63.83,64.0,9090.0,55.2839,55.4398,55.2839,55.4312,9090.0
2021-09-21 11:10:00,64.0,64.0,63.88,63.92,13627.0,55.4312,55.4312,55.3272,55.3619,13627.0
2021-09-21 11:15:00,63.93,63.94,63.84,63.87,7436.0,55.3705,55.3792,55.2926,55.3186,7436.0
2021-09-21 11:20:00,63.86,63.92,63.8,63.91,15229.0,55.3099,55.3619,55.2579,55.3532,15229.0
2021-09-21 11:25:00,63.93,63.98,63.81,63.84,7607.0,55.3705,55.4138,55.2666,55.2926,7607.0
2021-09-21 11:30:00,63.89,64.28,63.86,64.25,19100.0,55.3359,55.6737,55.3099,55.6477,19100.0
2021-09-21 11:35:00,64.32,64.35,64.25,64.25,4803.0,55.7083,55.7343,55.6477,55.6477,4803.0
2021-09-21 11:40:00,64.22,64.27,64.18,64.25,5482.0,55.6217,55.665,55.5871,55.6477,5482.0
2021-09-21 11:45:00,64.23,64.32,64.22,64.31,8577.0,55.6304,55.7083,55.6217,55.6997,8577.0
2021-09-21 11:50:00,64.28,64.3,64.2,64.23,14589.0,55.6737,55.691,55.6044,55.6304,14589.0
2021-09-21 11:55:00,64.25,64.37,64.25,64.32,6941.0,55.6477,55.7516,55.6477,55.7083,6941.0
2021-09-21 12:00:00,64.33,64.59,64.33,64.59,7763.0,55.717,55.9422,55.717,55.9422,7763.0
2021-09-21 12:05:00,64.56,64.73,64.55,64.68,5095.0,55.9162,56.0634,55.9075,56.0201,5095.0
2021-09-21 12:10:00,64.7,64.82,64.7,64.8,5998.0,56.0374,56.1414,56.0374,56.1241,5998.0
2021-09-21 12:15:00,64.81,64.83,64.67,64.73,15138.0,56.1327,56.15,56.0115,56.0634,15138.0
2021-09-21 12:20:00,64.75,64.78,64.67,64.67,8130.0,56.0807,56.1067,56.0115,56.0115,8130.0
2021-09-21 12:25:00,64.67,64.73,64.61,64.65,6907.0,56.0115,56.0634,55.9595,55.9941,6907.0
2021-09-21 12:30:00,64.64,64.69,64.61,64.64,5615.0,55.9855,56.0288,55.9595,55.9855,5615.0
2021-09-21 12:35:00,64.64,64.7,64.58,64.65,6889.0,55.9855,56.0374,55.9335,55.9941,6889.0
2021-09-21 12:40:00,64.61,64.66,64.58,64.61,6769.0,55.9595,56.0028,55.9335,55.9595,6769.0
2021-09-21 12:45:00,64.59,64.61,64.52,64.55,9774.0,55.9422,55.9595,55.8815,55.9075,9774.0
2021-09-21 12:50:00,64.57,64.57,64.31,64.36,8625.0,55.9248,55.9248,55.6997,55.743,8625.0
2021-09-21 12:55:00,64.41,64.55,64.37,64.49,17590.0,55.7863,55.9075,55.7516,55.8556,17590.0
2021-09-21 13:00:00,64.47,64.49,64.36,64.41,15336.0,55.8382,55.8556,55.743,55.7863,15336.0
2021-09-21 13:05:00,64.36,64.44,64.34,64.36,10518.0,55.743,55.8123,55.7256,55.743,10518.0
2021-09-21 13:10:00,64.34,64.35,64.2,64.2,26990.0,55.7256,55.7343,55.6044,55.6044,26990.0
2021-09-21 13:15:00,64.22,64.36,64.15,64.34,21703.0,55.6217,55.743,55.5611,55.7256,21703.0
2021-09-21 13:20:00,64.35,64.43,64.29,64.3,19818.0,55.7343,55.8036,55.6823,55.691,19818.0
2021-09-21 13:25:00,64.3,64.37,64.2,64.3,18467.0,55.691,55.7516,55.6044,55.691,18467.0
2021-09-21 13:30:00,64.31,64.32,64.22,64.31,24926.0,55.6997,55.7083,55.6217,55.6997,24926.0
2021-09-21 13:35:00,64.29,64.4,64.29,64.36,16644.0,55.6823,55.7776,55.6823,55.743,16644.0
2021-09-21 13:40:00,64.36,64.4,64.31,64.35,21256.0,55.743,55.7776,55.6997,55.7343,21256.0
2021-09-21 13:45:00,64.35,64.36,64.29,64.35,71623.0,55.7343,55.743,55.6823,55.7343,71623.0
2021-09-21 13:50:00,64.36,64.42,64.25,64.31,6347.0,55.743,55.7949,55.6477,55.6997,6347.0
2021-09-21 13:55:00,64.29,64.34,64.19,64.24,10762.0,55.6823,55.7256,55.5957,55.639,10762.0
2021-09-21 14:00:00,64.26,64.35,64.25,64.33,5458.0,55.6564,55.7343,55.6477,55.717,5458.0
2021-09-21 14:05:00,64.36,64.36,64.31,64.35,5972.0,55.743,55.743,55.6997,55.7343,5972.0
2021-09-21 14:10:00,64.37,64.42,64.34,64.39,7632.0,55.7516,55.7949,55.7256,55.7689,7632.0
2021-09-21 14:15:00,64.37,64.47,64.31,64.4,17140.0,55.7516,55.8382,55.6997,55.7776,17140.0
2021-09-21 14:20:00,64.41,64.49,64.34,64.4,10911.0,55.7863,55.8556,55.7256,55.7776,10911.0
2021-09-21 14:25:00,64.39,64.4,64.22,64.24,7804.0,55.7689,55.7776,55.6217,55.639,7804.0
2021-09-21 14:30:00,64.23,64.42,64.23,64.37,25062.0,55.6304,55.7949,55.6304,55.7516,25062.0
2021-09-21 14:35:00,64.37,64.48,64.36,64.46,16354.0,55.7516,55.8469,55.743,55.8296,16354.0
2021-09-21 14:40:00,64.5,64.57,64.5,64.53,5164.0,55.8642,55.9248,55.8642,55.8902,5164.0
2021-09-21 14:45:00,64.49,64.56,64.49,64.54,5776.0,55.8556,55.9162,55.8556,55.8989,5776.0
2021-09-21 14:50:00,64.57,64.88,64.57,64.77,23314.0,55.9248,56.1933,55.9248,56.0981,23314.0
2021-09-21 14:55:00,64.78,64.78,64.6,64.62,15497.0,56.1067,56.1067,55.9508,55.9682,15497.0
2021-09-21 15:00:00,64.63,64.82,64.63,64.7,15351.0,55.9768,56.1414,55.9768,56.0374,15351.0
2021-09-21 15:05:00,64.68,64.76,64.65,64.73,12349.0,56.0201,56.0894,55.9941,56.0634,12349.0
2021-09-21 15:10:00,64.73,64.73,64.65,64.73,8589.0,56.0634,56.0634,55.9941,56.0634,8589.0
2021-09-21 15:15:00,64.74,64.86,64.72,64.74,12137.0,56.0721,56.176,56.0548,56.0721,12137.0
2021-09-21 15:20:00,64.8,64.91,64.79,64.87,17143.0,56.1241,56.2193,56.1154,56.1847,17143.0
2021-09-21 15:25:00,64.89,64.97,64.89,64.95,20849.0,56.202,56.2713,56.202,56.254,20849.0
2021-09-21 15:30:00,64.95,64.99,64.91,64.92,27683.0,56.254,56.2886,56.2193,56.228,27683.0
2021-09-21 15:35:00,64.91,64.92,64.61,64.61,39140.0,56.2193,56.228,55.9595,55.9595,39140.0
2021-09-21 15:40:00,64.61,64.75,64.57,64.68,26033.0,55.9595,56.0807,55.9248,56.0201,26033.0
2021-09-21 15:45:00,64.66,64.68,64.49,64.53,23872.0,56.0028,56.0201,55.8556,55.8902,23872.0
2021-09-21 15:50:00,64.54,64.65,64.51,64.53,42495.0,55.8989,55.9941,55.8729,55.8902,42495.0
2021-09-21 15:55:00,64.53,64.54,64.32,64.33,109302.0,55.8902,55.8989,55.7083,55.717,109302.0
2021-09-22 09:30:00,65.46,65.95,65.43,65.68,57405.0,56.6957,57.1201,56.6697,56.8862,57405.0
2021-09-22 09:35:00,65.78,65.96,65.69,65.83,19646.0,56.9728,57.1287,56.8949,57.0161,19646.0
2021-09-22 09:40:00,65.88,66.01,65.76,65.98,13699.0,57.0595,57.172,56.9555,57.1461,13699.0
2021-09-22 09:45:00,65.98,66.32,65.98,66.23,33468.0,57.1461,57.4405,57.1461,57.3626,33468.0
2021-09-22 09:50:00,66.29,66.69,66.25,66.67,48538.0,57.4146,57.761,57.3799,57.7437,48538.0
2021-09-22 09:55:00,66.64,66.79,66.62,66.77,62460.0,57.7177,57.8476,57.7004,57.8303,62460.0
2021-09-22 10:00:00,66.76,67.18,66.65,67.17,116243.0,57.8216,58.1854,57.7264,58.1767,116243.0
2021-09-22 10:05:00,67.17,67.21,66.67,66.78,42156.0,58.1767,58.2114,57.7437,57.839,42156.0
2021-09-22 10:10:00,66.78,66.81,66.53,66.76,12916.0,57.839,57.8649,57.6224,57.8216,12916.0
2021-09-22 10:15:00,66.73,67.0,66.72,66.94,35929.0,57.7956,58.0295,57.787,57.9775,35929.0
2021-09-22 10:20:00,66.95,66.99,66.7,66.84,12289.0,57.9862,58.0208,57.7697,57.8909,12289.0
2021-09-22 10:25:00,66.84,66.84,66.54,66.57,41074.0,57.8909,57.8909,57.6311,57.6571,41074.0
2021-09-22 10:30:00,66.54,66.7,66.4,66.68,53285.0,57.6311,57.7697,57.5098,57.7523,53285.0
2021-09-22 10:35:00,66.66,66.78,66.65,66.7,15643.0,57.735,57.839,57.7264,57.7697,15643.0
2021-09-22 10:40:00,66.7,66.97,66.68,66.79,28857.0,57.7697,58.0035,57.7523,57.8476,28857.0
2021-09-22 10:45:00,66.74,66.86,66.63,66.83,17886.0,57.8043,57.9082,57.709,57.8823,17886.0
2021-09-22 10:50:00,66.84,66.95,66.76,66.8,32960.0,57.8909,57.9862,57.8216,57.8563,32960.0
2021-09-22 10:55:00,66.81,67.07,66.76,67.06,46072.0,57.8649,58.0901,57.8216,58.0815,46072.0
2021-09-22 11:00:00,67.09,67.22,67.05,67.13,43922.0,58.1074,58.22,58.0728,58.1421,43922.0
2021-09-22 11:05:00,67.16,67.24,67.04,67.09,36100.0,58.1681,58.2374,58.0641,58.1074,36100.0
2021-09-22 11:10:00,67.12,67.35,67.11,67.35,78451.0,58.1334,58.3326,58.1248,58.3326,78451.0
2021-09-22 11:15:00,67.36,67.42,67.26,67.4,46568.0,58.3413,58.3933,58.2547,58.3759,46568.0
2021-09-22 11:20:00,67.41,67.56,67.41,67.44,68447.0,58.3846,58.5145,58.3846,58.4106,68447.0
2021-09-22 11:25:00,67.46,67.6,67.43,67.55,32804.0,58.4279,58.5492,58.4019,58.5059,32804.0
2021-09-22 11:30:00,67.54,67.62,67.48,67.49,50721.0,58.4972,58.5665,58.4452,58.4539,50721.0
2021-09-22 11:35:00,67.49,67.66,67.48,67.63,30322.0,58.4539,58.6011,58.4452,58.5751,30322.0
2021-09-22 11:40:00,67.63,67.74,67.51,67.68,27994.0,58.5751,58.6704,58.4712,58.6185,27994.0
2021-09-22 11:45:00,67.67,67.75,67.63,67.64,15416.0,58.6098,58.6791,58.5751,58.5838,15416.0
2021-09-22 11:50:00,67.66,67.85,67.63,67.72,30197.0,58.6011,58.7657,58.5751,58.6531,30197.0
2021-09-22 11:55:00,67.74,67.8,67.67,67.78,12140.0,58.6704,58.7224,58.6098,58.7051,12140.0
2021-09-22 12:00:00,67.76,67.76,67.65,67.65,17539.0,58.6877,58.6877,58.5925,58.5925,17539.0
2021-09-22 12:05:00,67.64,67.64,67.48,67.53,22716.0,58.5838,58.5838,58.4452,58.4885,22716.0
2021-09-22 12:10:00,67.53,67.59,67.45,67.47,24539.0,58.4885,58.5405,58.4192,58.4366,24539.0
2021-09-22 12:15:00,67.46,67.47,67.34,67.41,21845.0,58.4279,58.4366,58.324,58.3846,21845.0
2021-09-22 12:20:00,67.41,67.5,67.37,67.49,9121.0,58.3846,58.4626,58.35,58.4539,9121.0
2021-09-22 12:25:00,67.49,67.52,67.45,67.5,7145.0,58.4539,58.4799,58.4192,58.4626,7145.0
2021-09-22 12:30:00,67.53,67.56,67.45,67.54,12154.0,58.4885,58.5145,58.4192,58.4972,12154.0
2021-09-22 12:35:00,67.56,67.64,67.56,67.61,11290.0,58.5145,58.5838,58.5145,58.5578,11290.0
2021-09-22 12:40:00,67.6,67.6,67.52,67.57,8377.0,58.5492,58.5492,58.4799,58.5232,8377.0
2021-09-22 12:45:00,67.58,67.66,67.57,67.61,12887.0,58.5318,58.6011,58.5232,58.5578,12887.0
2021-09-22 12:50:00,67.62,67.67,67.55,67.56,15552.0,58.5665,58.6098,58.5059,58.5145,15552.0
2021-09-22 12:55:00,67.55,67.59,67.52,67.53,11342.0,58.5059,58.5405,58.4799,58.4885,11342.0
2021-09-22 13:00:00,67.55,67.62,67.45,67.47,21459.0,58.5059,58.5665,58.4192,58.4366,21459.0
2021-09-22 13:05:00,67.47,67.61,67.47,67.6,12182.0,58.4366,58.5578,58.4366,58.5492,12182.0
2021-09-22 13:10:00,67.6,67.68,67.53,67.63,23043.0,58.5492,58.6185,58.4885,58.5751,23043.0
2021-09-22 13:15:00,67.62,67.66,67.59,67.61,15376.0,58.5665,58.6011,58.5405,58.5578,15376.0
2021-09-22 13:20:00,67.61,67.64,67.55,67.59,25505.0,58.5578,58.5838,58.5059,58.5405,25505.0
2021-09-22 13:25:00,67.59,67.75,67.59,67.68,18300.0,58.5405,58.6791,58.5405,58.6185,18300.0
2021-09-22 13:30:00,67.68,67.76,67.66,67.72,21377.0,58.6185,58.6877,58.6011,58.6531,21377.0
2021-09-22 13:35:00,67.71,67.76,67.66,67.75,17059.0,58.6444,58.6877,58.6011,58.6791,17059.0
2021-09-22 13:40:00,67.74,67.78,67.59,67.59,21681.0,58.6704,58.7051,58.5405,58.5405,21681.0
2021-09-22 13:45:00,67.58,67.66,67.58,67.63,24038.0,58.5318,58.6011,58.5318,58.5751,24038.0
2021-09-22 13:50:00,67.64,67.64,67.53,67.53,17087.0,58.5838,58.5838,58.4885,58.4885,17087.0
2021-09-22 13:55:00,67.53,67.6,67.46,67.59,37210.0,58.4885,58.5492,58.4279,58.5405,37210.0
2021-09-22 14:00:00,67.59,67.89,67.39,67.88,37520.0,58.5405,58.8003,58.3673,58.7917,37520.0
2021-09-22 14:05:00,67.89,67.91,67.78,67.81,45928.0,58.8003,58.8177,58.7051,58.731,45928.0
2021-09-22 14:10:00,67.82,67.89,67.8,67.87,43431.0,58.7397,58.8003,58.7224,58.783,43431.0
2021-09-22 14:15:00,67.87,67.97,67.75,67.76,32498.0,58.783,58.8696,58.6791,58.6877,32498.0
2021-09-22 14:20:00,67.77,67.78,67.53,67.67,25429.0,58.6964,58.7051,58.4885,58.6098,25429.0
2021-09-22 14:25:00,67.66,67.95,67.65,67.93,24113.0,58.6011,58.8523,58.5925,58.835,24113.0
2021-09-22 14:30:00,67.92,67.97,67.86,67.93,35019.0,58.8263,58.8696,58.7744,58.835,35019.0
2021-09-22 14:35:00,67.92,68.02,67.69,67.73,37486.0,58.8263,58.9129,58.6271,58.6618,37486.0
2021-09-22 14:40:00,67.69,67.69,67.44,67.46,29075.0,58.6271,58.6271,58.4106,58.4279,29075.0
2021-09-22 14:45:00,67.48,67.48,67.18,67.22,70922.0,58.4452,58.4452,58.1854,58.22,70922.0
2021-09-22 14:50:00,67.22,67.47,67.02,67.39,60360.0,58.22,58.4366,58.0468,58.3673,60360.0
2021-09-22 14:55:00,67.4,67.45,67.32,67.4,16227.0,58.3759,58.4192,58.3067,58.3759,16227.0
2021-09-22 15:00:00,67.39,67.41,67.26,67.34,37847.0,58.3673,58.3846,58.2547,58.324,37847.0
2021-09-22 15:05:00,67.32,67.39,67.15,67.39,43257.0,58.3067,58.3673,58.1594,58.3673,43257.0
2021-09-22 15:10:00,67.37,67.53,67.3,67.53,20096.0,58.35,58.4885,58.2893,58.4885,20096.0
2021-09-22 15:15:00,67.53,67.58,67.5,67.58,15085.0,58.4885,58.5318,58.4626,58.5318,15085.0
2021-09-22 15:20:00,67.59,67.61,67.41,67.44,32695.0,58.5405,58.5578,58.3846,58.4106,32695.0
2021-09-22 15:25:00,67.44,67.44,67.31,67.37,21811.0,58.4106,58.4106,58.298,58.35,21811.0
2021-09-22 15:30:00,67.38,67.45,67.21,67.26,31993.0,58.3586,58.4192,58.2114,58.2547,31993.0
2021-09-22 15:35:00,67.27,67.4,67.23,67.25,61643.0,58.2633,58.3759,58.2287,58.246,61643.0
2021-09-22 15:40:00,67.26,67.3,67.12,67.16,45240.0,58.2547,58.2893,58.1334,58.1681,45240.0
2021-09-22 15:45:00,67.15,67.22,67.04,67.05,43843.0,58.1594,58.22,58.0641,58.0728,43843.0
2021-09-22 15:50:00,67.05,67.08,66.93,66.99,69191.0,58.0728,58.0988,57.9689,58.0208,69191.0
2021-09-22 15:55:00,66.99,67.05,66.9,67.01,143208.0,58.0208,58.0728,57.9429,58.0382,143208.0
2021-09-23 09:30:00,67.09,67.61,66.88,67.59,63671.0,58.1074,58.5578,57.9256,58.5405,63671.0
2021-09-23 09:35:00,67.61,67.82,67.53,67.68,38802.0,58.5578,58.7397,58.4885,58.6185,38802.0
2021-09-23 09:40:00,67.6,67.64,67.39,67.59,15744.0,58.5492,58.5838,58.3673,58.5405,15744.0
2021-09-23 09:45:00,67.56,67.7,67.46,67.58,24950.0,58.5145,58.6358,58.4279,58.5318,24950.0
2021-09-23 09:50:00,67.5,67.57,67.25,67.25,12666.0,58.4626,58.5232,58.246,58.246,12666.0
2021-09-23 09:55:00,67.31,67.49,67.31,67.43,6718.0,58.298,58.4539,58.298,58.4019,6718.0
2021-09-23 10:00:00,67.48,67.6,67.46,67.6,11004.0,58.4452,58.5492,58.4279,58.5492,11004.0
2021-09-23 10:05:00,67.61,67.71,67.44,67.53,12091.0,58.5578,58.6444,58.4106,58.4885,12091.0
2021-09-23 10:10:00,67.55,67.89,67.55,67.89,15955.0,58.5059,58.8003,58.5059,58.8003,15955.0
2021-09-23 10:15:00,67.88,68.04,67.78,67.87,27884.0,58.7917,58.9303,58.7051,58.783,27884.0
2021-09-23 10:20:00,67.84,68.07,67.83,67.99,13943.0,58.757,58.9562,58.7484,58.8869,13943.0
2021-09-23 10:25:00,68.03,68.13,68.01,68.12,13924.0,58.9216,59.0082,58.9043,58.9995,13924.0
2021-09-23 10:30:00,68.13,68.2,68.05,68.19,13061.0,59.0082,59.0688,58.9389,59.0602,13061.0
2021-09-23 10:35:00,68.17,68.25,68.06,68.16,33191.0,59.0428,59.1121,58.9476,59.0342,33191.0
2021-09-23 10:40:00,68.17,68.32,68.16,68.27,21970.0,59.0428,59.1728,59.0342,59.1295,21970.0
2021-09-23 10:45:00,68.24,68.43,68.21,68.39,17849.0,59.1035,59.268,59.0775,59.2334,17849.0
2021-09-23 10:50:00,68.39,68.42,68.29,68.38,14685.0,59.2334,59.2594,59.1468,59.2247,14685.0
2021-09-23 10:55:00,68.37,68.38,68.19,68.26,10494.0,59.2161,59.2247,59.0602,59.1208,10494.0
2021-09-23 11:00:00,68.32,68.33,68.22,68.33,7586.0,59.1728,59.1814,59.0862,59.1814,7586.0
2021-09-23 11:05:00,68.32,68.49,68.32,68.46,20947.0,59.1728,59.32,59.1728,59.294,20947.0
2021-09-23 11:10:00,68.45,68.46,68.39,68.41,8814.0,59.2854,59.294,59.2334,59.2507,8814.0
2021-09-23 11:15:00,68.39,68.6,68.39,68.59,27448.0,59.2334,59.4153,59.2334,59.4066,27448.0
2021-09-23 11:20:00,68.58,68.59,68.53,68.59,13889.0,59.398,59.4066,59.3546,59.4066,13889.0
2021-09-23 11:25:00,68.58,68.79,68.58,68.74,37543.0,59.398,59.5798,59.398,59.5365,37543.0
2021-09-23 11:30:00,68.73,68.73,68.51,68.51,18346.0,59.5279,59.5279,59.3373,59.3373,18346.0
2021-09-23 11:35:00,68.5,68.68,68.48,68.67,14331.0,59.3287,59.4846,59.3113,59.4759,14331.0
2021-09-23 11:40:00,68.65,68.71,68.6,68.7,10423.0,59.4586,59.5105,59.4153,59.5019,10423.0
2021-09-23 11:45:00,68.69,68.72,68.66,68.71,8833.0,59.4932,59.5192,59.4672,59.5105,8833.0
2021-09-23 11:50:00,68.69,68.7,68.56,68.56,18614.0,59.4932,59.5019,59.3806,59.3806,18614.0
2021-09-23 11:55:00,68.56,68.56,68.46,68.55,10750.0,59.3806,59.3806,59.294,59.372,10750.0
2021-09-23 12:00:00,68.56,68.66,68.52,68.66,10395.0,59.3806,59.4672,59.346,59.4672,10395.0
2021-09-23 12:05:00,68.67,68.71,68.66,68.66,9010.0,59.4759,59.5105,59.4672,59.4672,9010.0
2021-09-23 12:10:00,68.68,68.75,68.55,68.55,26774.0,59.4846,59.5452,59.372,59.372,26774.0
2021-09-23 12:15:00,68.54,68.67,68.54,68.65,97983.0,59.3633,59.4759,59.3633,59.4586,97983.0
2021-09-23 12:20:00,68.65,68.74,68.62,68.73,13304.0,59.4586,59.5365,59.4326,59.5279,13304.0
2021-09-23 12:25:00,68.72,68.77,68.7,68.74,51208.0,59.5192,59.5625,59.5019,59.5365,51208.0
2021-09-23 12:30:00,68.73,68.76,68.68,68.7,13085.0,59.5279,59.5539,59.4846,59.5019,13085.0
2021-09-23 12:35:00,68.71,68.79,68.68,68.77,17540.0,59.5105,59.5798,59.4846,59.5625,17540.0
2021-09-23 12:40:00,68.78,68.8,68.77,68.79,6934.0,59.5712,59.5885,59.5625,59.5798,6934.0
2021-09-23 12:45:00,68.8,68.83,68.69,68.77,13876.0,59.5885,59.6145,59.4932,59.5625,13876.0
2021-09-23 12:50:00,68.77,68.81,68.74,68.75,15824.0,59.5625,59.5972,59.5365,59.5452,15824.0
2021-09-23 12:55:00,68.74,68.74,68.46,68.53,103763.0,59.5365,59.5365,59.294,59.3546,103763.0
2021-09-23 13:00:00,68.54,68.59,68.52,68.58,8889.0,59.3633,59.4066,59.346,59.398,8889.0
2021-09-23 13:05:00,68.59,68.72,68.57,68.72,18079.0,59.4066,59.5192,59.3893,59.5192,18079.0
2021-09-23 13:10:00,68.71,68.83,68.69,68.83,14070.0,59.5105,59.6145,59.4932,59.6145,14070.0
2021-09-23 13:15:00,68.85,68.85,68.79,68.82,6078.0,59.6318,59.6318,59.5798,59.6058,6078.0
2021-09-23 13:20:00,68.83,68.83,68.72,68.81,8484.0,59.6145,59.6145,59.5192,59.5972,8484.0
2021-09-23 13:25:00,68.81,68.81,68.75,68.8,12676.0,59.5972,59.5972,59.5452,59.5885,12676.0
2021-09-23 13:30:00,68.78,68.79,68.7,68.71,9922.0,59.5712,59.5798,59.5019,59.5105,9922.0
2021-09-23 13:35:00,68.7,68.75,68.68,68.74,39213.0,59.5019,59.5452,59.4846,59.5365,39213.0
2021-09-23 13:40:00,68.74,68.84,68.74,68.83,9719.0,59.5365,59.6231,59.5365,59.6145,9719.0
2021-09-23 13:45:00,68.82,68.85,68.8,68.84,6232.0,59.6058,59.6318,59.5885,59.6231,6232.0
2021-09-23 13:50:00,68.84,68.87,68.8,68.8,9374.0,59.6231,59.6491,59.5885,59.5885,9374.0
2021-09-23 13:55:00,68.81,68.85,68.78,68.84,6997.0,59.5972,59.6318,59.5712,59.6231,6997.0
2021-09-23 14:00:00,68.86,68.86,68.78,68.83,8702.0,59.6405,59.6405,59.5712,59.6145,8702.0
2021-09-23 14:05:00,68.83,68.87,68.71,68.72,8320.0,59.6145,59.6491,59.5105,59.5192,8320.0
2021-09-23 14:10:00,68.71,68.75,68.66,68.74,12719.0,59.5105,59.5452,59.4672,59.5365,12719.0
2021-09-23 14:15:00,68.75,68.8,68.72,68.77,12278.0,59.5452,59.5885,59.5192,59.5625,12278.0
2021-09-23 14:20:00,68.77,68.82,68.75,68.8,10278.0,59.5625,59.6058,59.5452,59.5885,10278.0
2021-09-23 14:25:00,68.79,68.83,68.72,68.73,11720.0,59.5798,59.6145,59.5192,59.5279,11720.0
2021-09-23 14:30:00,68.73,68.79,68.71,68.73,10596.0,59.5279,59.5798,59.5105,59.5279,10596.0
2021-09-23 14:35:00,68.74,68.77,68.66,68.66,14436.0,59.5365,59.5625,59.4672,59.4672,14436.0
2021-09-23 14:40:00,68.65,68.67,68.51,68.59,8611.0,59.4586,59.4759,59.3373,59.4066,8611.0
2021-09-23 14:45:00,68.6,68.64,68.56,68.61,7114.0,59.4153,59.4499,59.3806,59.4239,7114.0
2021-09-23 14:50:00,68.59,68.64,68.57,68.59,11656.0,59.4066,59.4499,59.3893,59.4066,11656.0
2021-09-23 14:55:00,68.58,68.62,68.54,68.55,7561.0,59.398,59.4326,59.3633,59.372,7561.0
2021-09-23 15:00:00,68.56,68.62,68.53,68.61,16590.0,59.3806,59.4326,59.3546,59.4239,16590.0
2021-09-23 15:05:00,68.6,68.6,68.44,68.45,9500.0,59.4153,59.4153,59.2767,59.2854,9500.0
2021-09-23 15:10:00,68.43,68.49,68.33,68.46,26656.0,59.268,59.32,59.1814,59.294,26656.0
2021-09-23 15:15:00,68.45,68.55,68.44,68.49,14362.0,59.2854,59.372,59.2767,59.32,14362.0
2021-09-23 15:20:00,68.49,68.55,68.43,68.5,29824.0,59.32,59.372,59.268,59.3287,29824.0
2021-09-23 15:25:00,68.5,68.55,68.48,68.52,15189.0,59.3287,59.372,59.3113,59.346,15189.0
2021-09-23 15:30:00,68.52,68.62,68.47,68.61,20858.0,59.346,59.4326,59.3027,59.4239,20858.0
2021-09-23 15:35:00,68.62,68.66,68.58,68.65,20651.0,59.4326,59.4672,59.398,59.4586,20651.0
2021-09-23 15:40:00,68.64,68.75,68.58,68.71,14258.0,59.4499,59.5452,59.398,59.5105,14258.0
2021-09-23 15:45:00,68.71,68.76,68.64,68.67,25980.0,59.5105,59.5539,59.4499,59.4759,25980.0
2021-09-23 15:50:00,68.67,68.7,68.53,68.55,43209.0,59.4759,59.5019,59.3546,59.372,43209.0
2021-09-23 15:55:00,68.55,68.67,68.43,68.61,114935.0,59.372,59.4759,59.268,59.4239,114935.0
2021-09-24 09:30:00,67.98,68.31,67.8,68.25,91860.0,58.8783,59.1641,58.7224,59.1121,91860.0
2021-09-24 09:35:00,68.24,68.3,67.68,67.95,30629.0,59.1035,59.1554,58.6185,58.8523,30629.0
2021-09-24 09:40:00,67.9,68.16,67.89,68.0,20656.0,58.809,59.0342,58.8003,58.8956,20656.0
2021-09-24 09:45:00,68.01,68.01,67.42,67.42,53148.0,58.9043,58.9043,58.3933,58.3933,53148.0
2021-09-24 09:50:00,67.4,68.0,67.4,68.0,10882.0,58.3759,58.8956,58.3759,58.8956,10882.0
2021-09-24 09:55:00,68.0,68.2,68.0,68.07,22693.0,58.8956,59.0688,58.8956,58.9562,22693.0
2021-09-24 10:00:00,68.12,68.12,67.98,68.11,47953.0,58.9995,58.9995,58.8783,58.9909,47953.0
2021-09-24 10:05:00,68.1,68.32,68.02,68.29,59008.0,58.9822,59.1728,58.9129,59.1468,59008.0
2021-09-24 10:10:00,68.27,68.38,68.23,68.23,18253.0,59.1295,59.2247,59.0948,59.0948,18253.0
2021-09-24 10:15:00,68.21,68.37,68.2,68.31,22424.0,59.0775,59.2161,59.0688,59.1641,22424.0
2021-09-24 10:20:00,68.31,68.32,68.23,68.29,20624.0,59.1641,59.1728,59.0948,59.1468,20624.0
2021-09-24 10:25:00,68.29,68.45,68.29,68.3,8769.0,59.1468,59.2854,59.1468,59.1554,8769.0
2021-09-24 10:30:00,68.3,68.33,68.16,68.16,20332.0,59.1554,59.1814,59.0342,59.0342,20332.0
2021-09-24 10:35:00,68.17,68.41,68.16,68.31,17956.0,59.0428,59.2507,59.0342,59.1641,17956.0
2021-09-24 10:40:00,68.3,68.36,68.26,68.34,21378.0,59.1554,59.2074,59.1208,59.1901,21378.0
2021-09-24 10:45:00,68.34,68.35,68.1,68.3,22610.0,59.1901,59.1987,58.9822,59.1554,22610.0
2021-09-24 10:50:00,68.32,68.33,68.18,68.19,10365.0,59.1728,59.1814,59.0515,59.0602,10365.0
2021-09-24 10:55:00,68.16,68.3,68.16,68.27,15663.0,59.0342,59.1554,59.0342,59.1295,15663.0
2021-09-24 11:00:00,68.25,68.3,68.17,68.18,8013.0,59.1121,59.1554,59.0428,59.0515,8013.0
2021-09-24 11:05:00,68.15,68.16,67.94,68.05,12128.0,59.0255,59.0342,58.8436,58.9389,12128.0
2021-09-24 11:10:00,68.07,68.14,68.04,68.09,11245.0,58.9562,59.0169,58.9303,58.9736,11245.0
2021-09-24 11:15:00,68.06,68.16,68.02,68.08,10010.0,58.9476,59.0342,58.9129,58.9649,10010.0
2021-09-24 11:20:00,68.08,68.09,67.97,68.06,19247.0,58.9649,58.9736,58.8696,58.9476,19247.0
2021-09-24 11:25:00,68.05,68.12,68.0,68.05,20897.0,58.9389,58.9995,58.8956,58.9389,20897.0
2021-09-24 11:30:00,68.03,68.05,67.95,68.01,12751.0,58.9216,58.9389,58.8523,58.9043,12751.0
2021-09-24 11:35:00,67.99,68.04,67.94,67.99,5836.0,58.8869,58.9303,58.8436,58.8869,5836.0
2021-09-24 11:40:00,68.02,68.13,67.98,68.03,8872.0,58.9129,59.0082,58.8783,58.9216,8872.0
2021-09-24 11:45:00,68.05,68.1,68.05,68.08,6670.0,58.9389,58.9822,58.9389,58.9649,6670.0
2021-09-24 11:50:00,68.08,68.19,68.08,68.18,8593.0,58.9649,59.0602,58.9649,59.0515,8593.0
2021-09-24 11:55:00,68.17,68.18,68.11,68.16,9315.0,59.0428,59.0515,58.9909,59.0342,9315.0
2021-09-24 12:00:00,68.17,68.18,68.12,68.13,12735.0,59.0428,59.0515,58.9995,59.0082,12735.0
2021-09-24 12:05:00,68.13,68.18,68.13,68.16,6114.0,59.0082,59.0515,59.0082,59.0342,6114.0
2021-09-24 12:10:00,68.17,68.18,68.11,68.12,5442.0,59.0428,59.0515,58.9909,58.9995,5442.0
2021-09-24 12:15:00,68.13,68.18,68.13,68.17,9805.0,59.0082,59.0515,59.0082,59.0428,9805.0
2021-09-24 12:20:00,68.17,68.18,68.1,68.15,13865.0,59.0428,59.0515,58.9822,59.0255,13865.0
2021-09-24 12:25:00,68.15,68.18,68.11,68.16,6839.0,59.0255,59.0515,58.9909,59.0342,6839.0
2021-09-24 12:30:00,68.18,68.23,68.17,68.18,12034.0,59.0515,59.0948,59.0428,59.0515,12034.0
2021-09-24 12:35:00,68.19,68.26,68.18,68.19,5926.0,59.0602,59.1208,59.0515,59.0602,5926.0
2021-09-24 12:40:00,68.2,68.26,68.2,68.23,26679.0,59.0688,59.1208,59.0688,59.0948,26679.0
2021-09-24 12:45:00,68.24,68.31,68.24,68.3,24078.0,59.1035,59.1641,59.1035,59.1554,24078.0
2021-09-24 12:50:00,68.3,68.32,68.24,68.31,19600.0,59.1554,59.1728,59.1035,59.1641,19600.0
2021-09-24 12:55:00,68.32,68.32,68.24,68.26,11958.0,59.1728,59.1728,59.1035,59.1208,11958.0
2021-09-24 13:00:00,68.26,68.33,68.24,68.3,10370.0,59.1208,59.1814,59.1035,59.1554,10370.0
2021-09-24 13:05:00,68.32,68.39,68.26,68.26,7608.0,59.1728,59.2334,59.1208,59.1208,7608.0
2021-09-24 13:10:00,68.27,68.38,68.22,68.31,21337.0,59.1295,59.2247,59.0862,59.1641,21337.0
2021-09-24 13:15:00,68.33,68.33,68.26,68.31,4500.0,59.1814,59.1814,59.1208,59.1641,4500.0
2021-09-24 13:20:00,68.31,68.31,68.25,68.26,5516.0,59.1641,59.1641,59.1121,59.1208,5516.0
2021-09-24 13:25:00,68.25,68.3,68.23,68.29,7938.0,59.1121,59.1554,59.0948,59.1468,7938.0
2021-09-24 13:30:00,68.3,68.49,68.15,68.17,81680.0,59.1554,59.32,59.0255,59.0428,81680.0
2021-09-24 13:35:00,68.19,68.2,68.14,68.16,9608.0,59.0602,59.0688,59.0169,59.0342,9608.0
2021-09-24 13:40:00,68.15,68.17,68.1,68.15,9690.0,59.0255,59.0428,58.9822,59.0255,9690.0
2021-09-24 13:45:00,68.16,68.19,68.09,68.11,7165.0,59.0342,59.0602,58.9736,58.9909,7165.0
2021-09-24 13:50:00,68.1,68.15,67.98,68.0,13499.0,58.9822,59.0255,58.8783,58.8956,13499.0
2021-09-24 13:55:00,68.0,68.01,67.9,67.96,23117.0,58.8956,58.9043,58.809,58.861,23117.0
2021-09-24 14:00:00,67.96,67.99,67.91,67.98,11506.0,58.861,58.8869,58.8177,58.8783,11506.0
2021-09-24 14:05:00,67.98,68.03,67.93,67.98,8719.0,58.8783,58.9216,58.835,58.8783,8719.0
2021-09-24 14:10:00,67.97,68.02,67.95,68.0,15580.0,58.8696,58.9129,58.8523,58.8956,15580.0
2021-09-24 14:15:00,68.0,68.05,67.97,68.0,9998.0,58.8956,58.9389,58.8696,58.8956,9998.0
2021-09-24 14:20:00,67.99,68.02,67.97,67.97,7874.0,58.8869,58.9129,58.8696,58.8696,7874.0
2021-09-24 14:25:00,67.96,67.98,67.93,67.96,7695.0,58.861,58.8783,58.835,58.861,7695.0
2021-09-24 14:30:00,67.97,68.03,67.91,68.0,57367.0,58.8696,58.9216,58.8177,58.8956,57367.0
2021-09-24 14:35:00,67.97,67.99,67.95,67.97,7704.0,58.8696,58.8869,58.8523,58.8696,7704.0
2021-09-24 14:40:00,67.99,68.06,67.98,68.03,8578.0,58.8869,58.9476,58.8783,58.9216,8578.0
2021-09-24 14:45:00,68.03,68.05,68.01,68.05,7566.0,58.9216,58.9389,58.9043,58.9389,7566.0
2021-09-24 14:50:00,68.05,68.07,68.02,68.07,8422.0,58.9389,58.9562,58.9129,58.9562,8422.0
2021-09-24 14:55:00,68.06,68.07,68.02,68.03,8784.0,58.9476,58.9562,58.9129,58.9216,8784.0
2021-09-24 15:00:00,68.05,68.1,68.02,68.08,14304.0,58.9389,58.9822,58.9129,58.9649,14304.0
2021-09-24 15:05:00,68.06,68.07,67.96,68.01,10318.0,58.9476,58.9562,58.861,58.9043,10318.0
2021-09-24 15:10:00,68.01,68.04,67.95,68.03,11447.0,58.9043,58.9303,58.8523,58.9216,11447.0
2021-09-24 15:15:00,68.02,68.12,68.02,68.11,10237.0,58.9129,58.9995,58.9129,58.9909,10237.0
2021-09-24 15:20:00,68.09,68.2,68.06,68.17,13527.0,58.9736,59.0688,58.9476,59.0428,13527.0
2021-09-24 15:25:00,68.17,68.18,68.09,68.14,13376.0,59.0428,59.0515,58.9736,59.0169,13376.0
2021-09-24 15:30:00,68.15,68.19,68.09,68.13,13451.0,59.0255,59.0602,58.9736,59.0082,13451.0
2021-09-24 15:35:00,68.12,68.18,68.07,68.15,20389.0,58.9995,59.0515,58.9562,59.0255,20389.0
2021-09-24 15:40:00,68.14,68.24,68.13,68.23,22882.0,59.0169,59.1035,59.0082,59.0948,22882.0
2021-09-24 15:45:00,68.23,68.31,68.22,68.23,35217.0,59.0948,59.1641,59.0862,59.0948,35217.0
2021-09-24 15:50:00,68.23,68.23,68.11,68.12,50727.0,59.0948,59.0948,58.9909,58.9995,50727.0
2021-09-24 15:55:00,68.13,68.14,68.02,68.02,105499.0,59.0082,59.0169,58.9129,58.9129,105499.0
2021-09-27 09:30:00,69.53,70.11,69.08,70.03,84403.0,60.2208,60.7231,59.831,60.6538,84403.0
2021-09-27 09:35:00,70.03,70.63,69.95,70.62,34844.0,60.6538,61.1735,60.5845,61.1648,34844.0
2021-09-27 09:40:00,70.65,70.88,70.64,70.81,48853.0,61.1908,61.39,61.1821,61.3294,48853.0
2021-09-27 09:45:00,70.76,71.28,70.76,71.25,36943.0,61.2861,61.7365,61.2861,61.7105,36943.0
2021-09-27 09:50:00,71.29,71.46,71.14,71.26,28919.0,61.7451,61.8924,61.6152,61.7191,28919.0
2021-09-27 09:55:00,71.29,71.48,71.21,71.29,30920.0,61.7451,61.9097,61.6758,61.7451,30920.0
2021-09-27 10:00:00,71.29,71.37,71.12,71.3,38482.0,61.7451,61.8144,61.5979,61.7538,38482.0
2021-09-27 10:05:00,71.3,71.48,70.98,71.02,25265.0,61.7538,61.9097,61.4766,61.5113,25265.0
2021-09-27 10:10:00,71.03,71.03,70.65,70.9,31950.0,61.5199,61.5199,61.1908,61.4073,31950.0
2021-09-27 10:15:00,70.93,71.03,70.74,70.78,15166.0,61.4333,61.5199,61.2688,61.3034,15166.0
2021-09-27 10:20:00,70.8,70.86,70.56,70.71,88507.0,61.3207,61.3727,61.1129,61.2428,88507.0
2021-09-27 10:25:00,70.71,70.8,70.63,70.73,38395.0,61.2428,61.3207,61.1735,61.2601,38395.0
2021-09-27 10:30:00,70.71,70.82,70.63,70.78,30625.0,61.2428,61.338,61.1735,61.3034,30625.0
2021-09-27 10:35:00,70.75,70.84,70.4,70.43,21468.0,61.2774,61.3554,60.9743,61.0003,21468.0
2021-09-27 10:40:00,70.44,70.44,70.28,70.37,19202.0,61.0089,61.0089,60.8703,60.9483,19202.0
2021-09-27 10:45:00,70.38,70.6,70.38,70.48,16015.0,60.957,61.1475,60.957,61.0436,16015.0
2021-09-27 10:50:00,70.46,70.65,70.45,70.53,10862.0,61.0262,61.1908,61.0176,61.0869,10862.0
2021-09-27 10:55:00,70.52,70.56,70.28,70.39,13469.0,61.0782,61.1129,60.8703,60.9656,13469.0
2021-09-27 11:00:00,70.44,70.58,70.42,70.44,6061.0,61.0089,61.1302,60.9916,61.0089,6061.0
2021-09-27 11:05:00,70.39,70.67,70.31,70.67,18669.0,60.9656,61.2081,60.8963,61.2081,18669.0
2021-09-27 11:10:00,70.68,70.79,70.62,70.77,11367.0,61.2168,61.3121,61.1648,61.2947,11367.0
2021-09-27 11:15:00,70.79,71.01,70.75,70.99,13282.0,61.3121,61.5026,61.2774,61.4853,13282.0
2021-09-27 11:20:00,70.96,71.03,70.92,70.97,9552.0,61.4593,61.5199,61.4247,61.468,9552.0
2021-09-27 11:25:00,70.97,71.03,70.86,70.99,28738.0,61.468,61.5199,61.3727,61.4853,28738.0
2021-09-27 11:30:00,70.98,71.17,70.97,71.07,11944.0,61.4766,61.6412,61.468,61.5546,11944.0
2021-09-27 11:35:00,71.07,71.14,70.95,71.09,8127.0,61.5546,61.6152,61.4506,61.5719,8127.0
2021-09-27 11:40:00,71.09,71.27,71.06,71.22,60211.0,61.5719,61.7278,61.5459,61.6845,60211.0
2021-09-27 11:45:00,71.23,71.37,71.15,71.33,18123.0,61.6932,61.8144,61.6239,61.7798,18123.0
2021-09-27 11:50:00,71.32,71.37,71.27,71.34,14469.0,61.7711,61.8144,61.7278,61.7884,14469.0
2021-09-27 11:55:00,71.35,71.47,71.31,71.46,15464.0,61.7971,61.901,61.7624,61.8924,15464.0
2021-09-27 12:00:00,71.43,71.43,71.32,71.4,7982.0,61.8664,61.8664,61.7711,61.8404,7982.0
2021-09-27 12:05:00,71.41,71.42,71.33,71.37,10726.0,61.8491,61.8577,61.7798,61.8144,10726.0
2021-09-27 12:10:00,71.38,71.42,71.28,71.33,8275.0,61.8231,61.8577,61.7365,61.7798,8275.0
2021-09-27 12:15:00,71.35,71.45,71.35,71.43,7136.0,61.7971,61.8837,61.7971,61.8664,7136.0
2021-09-27 12:20:00,71.37,71.48,71.37,71.47,15639.0,61.8144,61.9097,61.8144,61.901,15639.0
2021-09-27 12:25:00,71.45,71.51,71.39,71.47,23378.0,61.8837,61.9357,61.8317,61.901,23378.0
2021-09-27 12:30:00,71.46,71.5,71.43,71.46,12630.0,61.8924,61.927,61.8664,61.8924,12630.0
2021-09-27 12:35:00,71.46,71.49,71.38,71.44,10294.0,61.8924,61.9183,61.8231,61.875,10294.0
2021-09-27 12:40:00,71.46,71.46,71.33,71.39,9056.0,61.8924,61.8924,61.7798,61.8317,9056.0
2021-09-27 12:45:00,71.38,71.38,71.2,71.22,13547.0,61.8231,61.8231,61.6672,61.6845,13547.0
2021-09-27 12:50:00,71.21,71.27,71.16,71.27,8570.0,61.6758,61.7278,61.6325,61.7278,8570.0
2021-09-27 12:55:00,71.28,71.29,71.09,71.12,10221.0,61.7365,61.7451,61.5719,61.5979,10221.0
2021-09-27 13:00:00,71.11,71.16,71.09,71.11,11690.0,61.5892,61.6325,61.5719,61.5892,11690.0
2021-09-27 13:05:00,71.08,71.08,71.0,71.0,12011.0,61.5632,61.5632,61.4939,61.4939,12011.0
2021-09-27 13:10:00,70.98,70.98,70.79,70.81,12975.0,61.4766,61.4766,61.3121,61.3294,12975.0
2021-09-27 13:15:00,70.82,70.94,70.81,70.94,5215.0,61.338,61.442,61.3294,61.442,5215.0
2021-09-27 13:20:00,70.95,71.06,70.93,70.98,5039.0,61.4506,61.5459,61.4333,61.4766,5039.0
2021-09-27 13:25:00,70.99,70.99,70.91,70.93,4814.0,61.4853,61.4853,61.416,61.4333,4814.0
2021-09-27 13:30:00,70.93,70.93,70.81,70.83,7399.0,61.4333,61.4333,61.3294,61.3467,7399.0
2021-09-27 13:35:00,70.84,70.9,70.72,70.8,97202.0,61.3554,61.4073,61.2514,61.3207,97202.0
2021-09-27 13:40:00,70.81,70.86,70.79,70.86,6496.0,61.3294,61.3727,61.3121,61.3727,6496.0
2021-09-27 13:45:00,70.84,70.89,70.77,70.89,9179.0,61.3554,61.3987,61.2947,61.3987,9179.0
2021-09-27 13:50:00,70.89,70.98,70.89,70.97,8788.0,61.3987,61.4766,61.3987,61.468,8788.0
2021-09-27 13:55:00,71.0,71.04,70.73,70.81,55087.0,61.4939,61.5286,61.2601,61.3294,55087.0
2021-09-27 14:00:00,70.81,70.82,70.66,70.68,44695.0,61.3294,61.338,61.1995,61.2168,44695.0
2021-09-27 14:05:00,70.67,70.75,70.63,70.73,23687.0,61.2081,61.2774,61.1735,61.2601,23687.0
2021-09-27 14:10:00,70.73,70.78,70.67,70.68,13727.0,61.2601,61.3034,61.2081,61.2168,13727.0
2021-09-27 14:15:00,70.69,70.74,70.65,70.66,14167.0,61.2255,61.2688,61.1908,61.1995,14167.0
2021-09-27 14:20:00,70.65,70.68,70.54,70.61,12826.0,61.1908,61.2168,61.0955,61.1562,12826.0
2021-09-27 14:25:00,70.6,70.7,70.57,70.64,8895.0,61.1475,61.2341,61.1215,61.1821,8895.0
2021-09-27 14:30:00,70.63,70.69,70.54,70.69,8992.0,61.1735,61.2255,61.0955,61.2255,8992.0
2021-09-27 14:35:00,70.68,70.75,70.65,70.75,9965.0,61.2168,61.2774,61.1908,61.2774,9965.0
2021-09-27 14:40:00,70.75,70.78,70.66,70.73,11274.0,61.2774,61.3034,61.1995,61.2601,11274.0
2021-09-27 14:45:00,70.74,70.75,70.57,70.57,14020.0,61.2688,61.2774,61.1215,61.1215,14020.0
2021-09-27 14:50:00,70.56,70.77,70.56,70.77,13942.0,61.1129,61.2947,61.1129,61.2947,13942.0
2021-09-27 14:55:00,70.75,70.9,70.72,70.86,18234.0,61.2774,61.4073,61.2514,61.3727,18234.0
2021-09-27 15:00:00,70.86,70.93,70.8,70.9,14783.0,61.3727,61.4333,61.3207,61.4073,14783.0
2021-09-27 15:05:00,70.91,70.96,70.87,70.96,26213.0,61.416,61.4593,61.3814,61.4593,26213.0
2021-09-27 15:10:00,70.96,70.98,70.9,70.97,13627.0,61.4593,61.4766,61.4073,61.468,13627.0
2021-09-27 15:15:00,70.97,71.11,70.94,71.11,22479.0,61.468,61.5892,61.442,61.5892,22479.0
2021-09-27 15:20:00,71.12,71.21,71.11,71.17,26534.0,61.5979,61.6758,61.5892,61.6412,26534.0
2021-09-27 15:25:00,71.17,71.24,71.14,71.21,30195.0,61.6412,61.7018,61.6152,61.6758,30195.0
2021-09-27 15:30:00,71.22,71.34,71.19,71.25,39374.0,61.6845,61.7884,61.6585,61.7105,39374.0
2021-09-27 15:35:00,71.25,71.38,71.23,71.33,56147.0,61.7105,61.8231,61.6932,61.7798,56147.0
2021-09-27 15:40:00,71.33,71.36,71.16,71.2,43996.0,61.7798,61.8057,61.6325,61.6672,43996.0
2021-09-27 15:45:00,71.2,71.24,71.07,71.08,49370.0,61.6672,61.7018,61.5546,61.5632,49370.0
2021-09-27 15:50:00,71.08,71.16,70.99,71.02,74875.0,61.5632,61.6325,61.4853,61.5113,74875.0
2021-09-27 15:55:00,71.01,71.14,70.97,71.14,136771.0,61.5026,61.6152,61.468,61.6152,136771.0
2021-09-28 09:30:00,72.26,72.7,71.85,72.58,112956.0,62.5852,62.9663,62.2301,62.8624,112956.0
2021-09-28 09:35:00,72.64,72.74,72.36,72.68,30909.0,62.9144,63.001,62.6719,62.949,30909.0
2021-09-28 09:40:00,72.78,72.95,72.37,72.37,38208.0,63.0356,63.1829,62.6805,62.6805,38208.0
2021-09-28 09:45:00,72.41,72.56,71.96,72.56,55925.0,62.7152,62.8451,62.3254,62.8451,55925.0
2021-09-28 09:50:00,72.65,72.67,71.9,72.03,27222.0,62.923,62.9404,62.2734,62.386,27222.0
2021-09-28 09:55:00,72.09,72.19,71.89,71.96,36688.0,62.438,62.5246,62.2648,62.3254,36688.0
2021-09-28 10:00:00,71.93,72.0,71.48,71.7,38913.0,62.2994,62.3601,61.9097,62.1002,38913.0
2021-09-28 10:05:00,71.67,71.89,71.54,71.61,19177.0,62.0742,62.2648,61.9616,62.0223,19177.0
2021-09-28 10:10:00,71.58,71.99,71.54,71.98,19315.0,61.9963,62.3514,61.9616,62.3427,19315.0
2021-09-28 10:15:00,72.0,72.04,71.78,71.82,16939.0,62.3601,62.3947,62.1695,62.2042,16939.0
2021-09-28 10:20:00,71.78,71.78,71.4,71.44,32501.0,62.1695,62.1695,61.8404,61.875,32501.0
2021-09-28 10:25:00,71.45,71.54,71.25,71.42,50169.0,61.8837,61.9616,61.7105,61.8577,50169.0
2021-09-28 10:30:00,71.44,71.76,71.44,71.51,11638.0,61.875,62.1522,61.875,61.9357,11638.0
2021-09-28 10:35:00,71.49,71.87,71.37,71.84,13294.0,61.9183,62.2475,61.8144,62.2215,13294.0
2021-09-28 10:40:00,71.84,72.07,71.82,72.02,20921.0,62.2215,62.4207,62.2042,62.3774,20921.0
2021-09-28 10:45:00,72.02,72.15,71.9,72.0,26250.0,62.3774,62.49,62.2734,62.3601,26250.0
2021-09-28 10:50:00,72.0,72.0,71.75,71.81,19770.0,62.3601,62.3601,62.1435,62.1955,19770.0
2021-09-28 10:55:00,71.8,71.96,71.76,71.95,13552.0,62.1868,62.3254,62.1522,62.3168,13552.0
2021-09-28 11:00:00,72.0,72.0,71.69,71.72,18067.0,62.3601,62.3601,62.0916,62.1175,18067.0
2021-09-28 11:05:00,71.71,71.96,71.68,71.69,14677.0,62.1089,62.3254,62.0829,62.0916,14677.0
2021-09-28 11:10:00,71.69,71.69,71.35,71.36,30892.0,62.0916,62.0916,61.7971,61.8057,30892.0
2021-09-28 11:15:00,71.36,71.42,71.2,71.31,33891.0,61.8057,61.8577,61.6672,61.7624,33891.0
2021-09-28 11:20:00,71.29,71.48,71.27,71.39,59335.0,61.7451,61.9097,61.7278,61.8317,59335.0
2021-09-28 11:25:00,71.45,71.47,71.39,71.43,20925.0,61.8837,61.901,61.8317,61.8664,20925.0
2021-09-28 11:30:00,71.37,71.46,71.25,71.38,15394.0,61.8144,61.8924,61.7105,61.8231,15394.0
2021-09-28 11:35:00,71.37,71.4,71.14,71.3,16460.0,61.8144,61.8404,61.6152,61.7538,16460.0
2021-09-28 11:40:00,71.29,71.33,71.17,71.25,10127.0,61.7451,61.7798,61.6412,61.7105,10127.0
2021-09-28 11:45:00,71.29,71.35,71.23,71.23,11852.0,61.7451,61.7971,61.6932,61.6932,11852.0
2021-09-28 11:50:00,71.17,71.27,71.11,71.27,9137.0,61.6412,61.7278,61.5892,61.7278,9137.0
2021-09-28 11:55:00,71.22,71.29,71.07,71.15,19321.0,61.6845,61.7451,61.5546,61.6239,19321.0
2021-09-28 12:00:00,71.16,71.17,71.08,71.16,8460.0,61.6325,61.6412,61.5632,61.6325,8460.0
2021-09-28 12:05:00,71.15,71.16,71.01,71.09,12314.0,61.6239,61.6325,61.5026,61.5719,12314.0
2021-09-28 12:10:00,71.08,71.29,71.07,71.22,17361.0,61.5632,61.7451,61.5546,61.6845,17361.0
2021-09-28 12:15:00,71.21,71.22,71.07,71.09,9826.0,61.6758,61.6845,61.5546,61.5719,9826.0
2021-09-28 12:20:00,71.11,71.18,71.07,71.15,8103.0,61.5892,61.6498,61.5546,61.6239,8103.0
2021-09-28 12:25:00,71.14,71.2,71.08,71.13,13530.0,61.6152,61.6672,61.5632,61.6065,13530.0
2021-09-28 12:30:00,71.13,71.15,71.02,71.07,9777.0,61.6065,61.6239,61.5113,61.5546,9777.0
2021-09-28 12:35:00,71.04,71.12,71.02,71.11,22534.0,61.5286,61.5979,61.5113,61.5892,22534.0
2021-09-28 12:40:00,71.1,71.11,71.01,71.04,20231.0,61.5806,61.5892,61.5026,61.5286,20231.0
2021-09-28 12:45:00,71.05,71.09,70.99,71.04,22648.0,61.5373,61.5719,61.4853,61.5286,22648.0
2021-09-28 12:50:00,71.04,71.22,71.01,71.15,21601.0,61.5286,61.6845,61.5026,61.6239,21601.0
2021-09-28 12:55:00,71.17,71.29,71.03,71.07,21675.0,61.6412,61.7451,61.5199,61.5546,21675.0
2021-09-28 13:00:00,71.11,71.26,71.07,71.24,15876.0,61.5892,61.7191,61.5546,61.7018,15876.0
2021-09-28 13:05:00,71.24,71.38,71.19,71.37,14908.0,61.7018,61.8231,61.6585,61.8144,14908.0
2021-09-28 13:10:00,71.36,71.5,71.36,71.49,16614.0,61.8057,61.927,61.8057,61.9183,16614.0
2021-09-28 13:15:00,71.51,71.56,71.47,71.54,13436.0,61.9357,61.979,61.901,61.9616,13436.0
2021-09-28 13:20:00,71.55,71.71,71.55,71.71,11061.0,61.9703,62.1089,61.9703,62.1089,11061.0
2021-09-28 13:25:00,71.7,71.77,71.6,71.63,17813.0,62.1002,62.1609,62.0136,62.0396,17813.0
2021-09-28 13:30:00,71.62,71.66,71.5,71.53,10008.0,62.0309,62.0656,61.927,61.953,10008.0
2021-09-28 13:35:00,71.59,71.68,71.53,71.55,9994.0,62.005,62.0829,61.953,61.9703,9994.0
2021-09-28 13:40:00,71.57,71.63,71.38,71.4,20002.0,61.9876,62.0396,61.8231,61.8404,20002.0
2021-09-28 13:45:00,71.38,71.45,71.36,71.41,8808.0,61.8231,61.8837,61.8057,61.8491,8808.0
2021-09-28 13:50:00,71.43,71.47,71.4,71.4,7386.0,61.8664,61.901,61.8404,61.8404,7386.0
2021-09-28 13:55:00,71.41,71.53,71.33,71.48,11314.0,61.8491,61.953,61.7798,61.9097,11314.0
2021-09-28 14:00:00,71.49,71.5,71.33,71.38,11961.0,61.9183,61.927,61.7798,61.8231,11961.0
2021-09-28 14:05:00,71.37,71.47,71.31,71.37,15708.0,61.8144,61.901,61.7624,61.8144,15708.0
2021-09-28 14:10:00,71.32,71.36,71.22,71.36,16733.0,61.7711,61.8057,61.6845,61.8057,16733.0
2021-09-28 14:15:00,71.39,71.55,71.39,71.54,12496.0,61.8317,61.9703,61.8317,61.9616,12496.0
2021-09-28 14:20:00,71.55,71.64,71.51,71.6,12578.0,61.9703,62.0483,61.9357,62.0136,12578.0
2021-09-28 14:25:00,71.59,71.75,71.5,71.75,13601.0,62.005,62.1435,61.927,62.1435,13601.0
2021-09-28 14:30:00,71.73,71.73,71.49,71.5,8633.0,62.1262,62.1262,61.9183,61.927,8633.0
2021-09-28 14:35:00,71.48,71.57,71.41,71.56,22125.0,61.9097,61.9876,61.8491,61.979,22125.0
2021-09-28 14:40:00,71.57,71.74,71.57,71.71,10350.0,61.9876,62.1349,61.9876,62.1089,10350.0
2021-09-28 14:45:00,71.76,71.86,71.71,71.79,9492.0,62.1522,62.2388,62.1089,62.1782,9492.0
2021-09-28 14:50:00,71.8,71.83,71.73,71.76,8449.0,62.1868,62.2128,62.1262,62.1522,8449.0
2021-09-28 14:55:00,71.76,71.89,71.76,71.83,19950.0,62.1522,62.2648,62.1522,62.2128,19950.0
2021-09-28 15:00:00,71.85,71.93,71.71,71.77,18358.0,62.2301,62.2994,62.1089,62.1609,18358.0
2021-09-28 15:05:00,71.78,71.91,71.72,71.86,25591.0,62.1695,62.2821,62.1175,62.2388,25591.0
2021-09-28 15:10:00,71.86,71.89,71.76,71.78,10290.0,62.2388,62.2648,62.1522,62.1695,10290.0
2021-09-28 15:15:00,71.79,71.8,71.56,71.56,25358.0,62.1782,62.1868,61.979,61.979,25358.0
2021-09-28 15:20:00,71.56,71.61,71.33,71.34,22344.0,61.979,62.0223,61.7798,61.7884,22344.0
2021-09-28 15:25:00,71.33,71.33,71.1,71.1,30223.0,61.7798,61.7798,61.5806,61.5806,30223.0
2021-09-28 15:30:00,71.1,71.16,70.98,71.0,41126.0,61.5806,61.6325,61.4766,61.4939,41126.0
2021-09-28 15:35:00,71.0,71.11,70.94,71.05,34166.0,61.4939,61.5892,61.442,61.5373,34166.0
2021-09-28 15:40:00,71.03,71.26,71.03,71.14,29760.0,61.5199,61.7191,61.5199,61.6152,29760.0
2021-09-28 15:45:00,71.13,71.23,70.99,70.99,58938.0,61.6065,61.6932,61.4853,61.4853,58938.0
2021-09-28 15:50:00,70.99,71.03,70.81,70.88,66800.0,61.4853,61.5199,61.3294,61.39,66800.0
2021-09-28 15:55:00,70.9,71.05,70.77,70.9,316390.0,61.4073,61.5373,61.2947,61.4073,316390.0
2021-09-29 09:30:00,70.78,70.79,69.92,69.92,66196.0,61.3034,61.3121,60.5585,60.5585,66196.0
2021-09-29 09:35:00,69.95,70.27,69.69,70.2,34584.0,60.5845,60.8617,60.3593,60.8011,34584.0
2021-09-29 09:40:00,70.21,70.65,70.2,70.55,11212.0,60.8097,61.1908,60.8011,61.1042,11212.0
2021-09-29 09:45:00,70.44,70.48,70.16,70.29,16669.0,61.0089,61.0436,60.7664,60.879,16669.0
2021-09-29 09:50:00,70.32,70.67,70.32,70.61,16063.0,60.905,61.2081,60.905,61.1562,16063.0
2021-09-29 09:55:00,70.6,70.66,70.19,70.48,18222.0,61.1475,61.1995,60.7924,61.0436,18222.0
2021-09-29 10:00:00,70.42,70.53,70.23,70.26,12487.0,60.9916,61.0869,60.827,60.853,12487.0
2021-09-29 10:05:00,70.25,70.52,70.14,70.49,14069.0,60.8444,61.0782,60.7491,61.0522,14069.0
2021-09-29 10:10:00,70.5,70.58,70.38,70.52,17826.0,61.0609,61.1302,60.957,61.0782,17826.0
2021-09-29 10:15:00,70.54,70.54,70.38,70.51,20318.0,61.0955,61.0955,60.957,61.0696,20318.0
2021-09-29 10:20:00,70.5,70.65,70.43,70.43,15334.0,61.0609,61.1908,61.0003,61.0003,15334.0
2021-09-29 10:25:00,70.49,70.54,70.39,70.39,9467.0,61.0522,61.0955,60.9656,60.9656,9467.0
2021-09-29 10:30:00,70.34,70.38,69.98,70.04,38317.0,60.9223,60.957,60.6105,60.6625,38317.0
2021-09-29 10:35:00,70.0,70.28,69.94,70.28,9554.0,60.6278,60.8703,60.5759,60.8703,9554.0
2021-09-29 10:40:00,70.33,70.73,70.33,70.68,60871.0,60.9136,61.2601,60.9136,61.2168,60871.0
2021-09-29 10:45:00,70.72,70.78,70.63,70.66,17830.0,61.2514,61.3034,61.1735,61.1995,17830.0
2021-09-29 10:50:00,70.66,70.69,70.49,70.63,21643.0,61.1995,61.2255,61.0522,61.1735,21643.0
2021-09-29 10:55:00,70.62,70.65,70.51,70.57,17323.0,61.1648,61.1908,61.0696,61.1215,17323.0
2021-09-29 11:00:00,70.6,70.61,70.5,70.55,16871.0,61.1475,61.1562,61.0609,61.1042,16871.0
2021-09-29 11:05:00,70.53,70.68,70.51,70.61,71988.0,61.0869,61.2168,61.0696,61.1562,71988.0
2021-09-29 11:10:00,70.59,70.73,70.57,70.68,9626.0,61.1388,61.2601,61.1215,61.2168,9626.0
2021-09-29 11:15:00,70.68,70.73,70.62,70.64,8053.0,61.2168,61.2601,61.1648,61.1821,8053.0
2021-09-29 11:20:00,70.66,70.84,70.63,70.81,19053.0,61.1995,61.3554,61.1735,61.3294,19053.0
2021-09-29 11:25:00,70.78,70.83,70.7,70.73,11262.0,61.3034,61.3467,61.2341,61.2601,11262.0
2021-09-29 11:30:00,70.74,70.76,70.63,70.76,12402.0,61.2688,61.2861,61.1735,61.2861,12402.0
2021-09-29 11:35:00,70.78,70.78,70.59,70.62,13568.0,61.3034,61.3034,61.1388,61.1648,13568.0
2021-09-29 11:40:00,70.59,70.59,70.42,70.43,5444.0,61.1388,61.1388,60.9916,61.0003,5444.0
2021-09-29 11:45:00,70.41,70.44,70.23,70.24,23175.0,60.9829,61.0089,60.827,60.8357,23175.0
2021-09-29 11:50:00,70.28,70.33,70.23,70.31,7760.0,60.8703,60.9136,60.827,60.8963,7760.0
2021-09-29 11:55:00,70.31,70.45,70.29,70.45,6806.0,60.8963,61.0176,60.879,61.0176,6806.0
2021-09-29 12:00:00,70.45,70.54,70.45,70.47,6394.0,61.0176,61.0955,61.0176,61.0349,6394.0
2021-09-29 12:05:00,70.47,70.52,70.34,70.48,7637.0,61.0349,61.0782,60.9223,61.0436,7637.0
2021-09-29 12:10:00,70.46,70.46,70.36,70.39,9551.0,61.0262,61.0262,60.9396,60.9656,9551.0
2021-09-29 12:15:00,70.39,70.39,70.3,70.35,11351.0,60.9656,60.9656,60.8877,60.931,11351.0
2021-09-29 12:20:00,70.37,70.37,70.12,70.14,6690.0,60.9483,60.9483,60.7318,60.7491,6690.0
2021-09-29 12:25:00,70.12,70.24,70.11,70.17,8495.0,60.7318,60.8357,60.7231,60.7751,8495.0
2021-09-29 12:30:00,70.21,70.28,70.2,70.26,6570.0,60.8097,60.8703,60.8011,60.853,6570.0
2021-09-29 12:35:00,70.27,70.28,70.17,70.17,7506.0,60.8617,60.8703,60.7751,60.7751,7506.0
2021-09-29 12:40:00,70.17,70.23,70.12,70.22,7521.0,60.7751,60.827,60.7318,60.8184,7521.0
2021-09-29 12:45:00,70.23,70.25,70.14,70.25,9581.0,60.827,60.8444,60.7491,60.8444,9581.0
2021-09-29 12:50:00,70.21,70.36,70.21,70.34,5940.0,60.8097,60.9396,60.8097,60.9223,5940.0
2021-09-29 12:55:00,70.34,70.35,70.23,70.26,6434.0,60.9223,60.931,60.827,60.853,6434.0
2021-09-29 13:00:00,70.24,70.27,70.14,70.15,9310.0,60.8357,60.8617,60.7491,60.7577,9310.0
2021-09-29 13:05:00,70.17,70.18,70.07,70.1,12182.0,60.7751,60.7837,60.6885,60.7144,12182.0
2021-09-29 13:10:00,70.1,70.1,70.0,70.03,12625.0,60.7144,60.7144,60.6278,60.6538,12625.0
2021-09-29 13:15:00,70.05,70.29,70.03,70.29,7348.0,60.6711,60.879,60.6538,60.879,7348.0
2021-09-29 13:20:00,70.3,70.35,70.2,70.22,17262.0,60.8877,60.931,60.8011,60.8184,17262.0
2021-09-29 13:25:00,70.19,70.21,70.1,70.1,5225.0,60.7924,60.8097,60.7144,60.7144,5225.0
2021-09-29 13:30:00,70.1,70.12,70.04,70.1,5384.0,60.7144,60.7318,60.6625,60.7144,5384.0
2021-09-29 13:35:00,70.09,70.1,70.02,70.07,12033.0,60.7058,60.7144,60.6452,60.6885,12033.0
2021-09-29 13:40:00,70.06,70.13,69.98,70.08,45884.0,60.6798,60.7404,60.6105,60.6971,45884.0
2021-09-29 13:45:00,70.08,70.09,69.94,70.0,7966.0,60.6971,60.7058,60.5759,60.6278,7966.0
2021-09-29 13:50:00,70.01,70.09,69.97,70.05,6713.0,60.6365,60.7058,60.6018,60.6711,6713.0
2021-09-29 13:55:00,70.08,70.15,70.05,70.15,7256.0,60.6971,60.7577,60.6711,60.7577,7256.0
2021-09-29 14:00:00,70.14,70.16,70.09,70.11,11591.0,60.7491,60.7664,60.7058,60.7231,11591.0
2021-09-29 14:05:00,70.12,70.18,70.07,70.17,7435.0,60.7318,60.7837,60.6885,60.7751,7435.0
2021-09-29 14:10:00,70.18,70.28,70.17,70.24,13371.0,60.7837,60.8703,60.7751,60.8357,13371.0
2021-09-29 14:15:00,70.25,70.37,70.24,70.32,10203.0,60.8444,60.9483,60.8357,60.905,10203.0
2021-09-29 14:20:00,70.31,70.32,70.25,70.29,8191.0,60.8963,60.905,60.8444,60.879,8191.0
2021-09-29 14:25:00,70.28,70.35,70.26,70.34,11837.0,60.8703,60.931,60.853,60.9223,11837.0
2021-09-29 14:30:00,70.37,70.47,70.37,70.46,14689.0,60.9483,61.0349,60.9483,61.0262,14689.0
2021-09-29 14:35:00,70.45,70.46,70.36,70.45,7912.0,61.0176,61.0262,60.9396,61.0176,7912.0
2021-09-29 14:40:00,70.43,70.51,70.39,70.48,11364.0,61.0003,61.0696,60.9656,61.0436,11364.0
2021-09-29 14:45:00,70.47,70.51,70.38,70.39,8379.0,61.0349,61.0696,60.957,60.9656,8379.0
2021-09-29 14:50:00,70.4,70.46,70.36,70.45,11802.0,60.9743,61.0262,60.9396,61.0176,11802.0
2021-09-29 14:55:00,70.45,70.45,70.37,70.37,8712.0,61.0176,61.0176,60.9483,60.9483,8712.0
2021-09-29 15:00:00,70.37,70.45,70.24,70.25,13738.0,60.9483,61.0176,60.8357,60.8444,13738.0
2021-09-29 15:05:00,70.25,70.4,70.24,70.31,13166.0,60.8444,60.9743,60.8357,60.8963,13166.0
2021-09-29 15:10:00,70.31,70.39,70.25,70.39,15748.0,60.8963,60.9656,60.8444,60.9656,15748.0
2021-09-29 15:15:00,70.39,70.46,70.37,70.42,13379.0,60.9656,61.0262,60.9483,60.9916,13379.0
2021-09-29 15:20:00,70.41,70.45,70.31,70.31,20733.0,60.9829,61.0176,60.8963,60.8963,20733.0
2021-09-29 15:25:00,70.32,70.37,70.26,70.29,17991.0,60.905,60.9483,60.853,60.879,17991.0
2021-09-29 15:30:00,70.29,70.31,70.22,70.23,20753.0,60.879,60.8963,60.8184,60.827,20753.0
2021-09-29 15:35:00,70.24,70.29,70.21,70.27,29545.0,60.8357,60.879,60.8097,60.8617,29545.0
2021-09-29 15:40:00,70.27,70.35,70.22,70.33,26014.0,60.8617,60.931,60.8184,60.9136,26014.0
2021-09-29 15:45:00,70.33,70.46,70.32,70.37,33906.0,60.9136,61.0262,60.905,60.9483,33906.0
2021-09-29 15:50:00,70.36,70.38,70.06,70.07,60679.0,60.9396,60.957,60.6798,60.6885,60679.0
2021-09-29 15:55:00,70.07,70.1,69.95,69.99,157594.0,60.6885,60.7144,60.5845,60.6192,157594.0
2021-09-30 09:30:00,70.12,70.28,69.58,70.11,46031.0,60.7318,60.8703,60.2641,60.7231,46031.0
2021-09-30 09:35:00,70.18,70.29,69.74,69.86,10332.0,60.7837,60.879,60.4026,60.5066,10332.0
2021-09-30 09:40:00,69.87,69.98,69.63,69.65,18615.0,60.5152,60.6105,60.3074,60.3247,18615.0
2021-09-30 09:45:00,69.64,69.9,69.55,69.79,21660.0,60.316,60.5412,60.2381,60.4459,21660.0
2021-09-30 09:50:00,69.8,69.95,69.55,69.95,18700.0,60.4546,60.5845,60.2381,60.5845,18700.0
2021-09-30 09:55:00,69.93,70.07,69.71,69.76,18254.0,60.5672,60.6885,60.3767,60.42,18254.0
2021-09-30 10:00:00,69.74,69.8,69.59,69.68,30147.0,60.4026,60.4546,60.2727,60.3507,30147.0
2021-09-30 10:05:00,69.64,69.64,69.26,69.52,23668.0,60.316,60.316,59.9869,60.2121,23668.0
2021-09-30 10:10:00,69.55,69.65,69.46,69.59,18734.0,60.2381,60.3247,60.1601,60.2727,18734.0
2021-09-30 10:15:00,69.59,69.75,69.48,69.64,25757.0,60.2727,60.4113,60.1775,60.316,25757.0
2021-09-30 10:20:00,69.62,69.7,69.31,69.31,21920.0,60.2987,60.368,60.0302,60.0302,21920.0
2021-09-30 10:25:00,69.36,69.6,69.35,69.39,19233.0,60.0735,60.2814,60.0649,60.0995,19233.0
2021-09-30 10:30:00,69.39,69.67,69.36,69.59,15989.0,60.0995,60.342,60.0735,60.2727,15989.0
2021-09-30 10:35:00,69.61,69.67,69.57,69.64,9142.0,60.29,60.342,60.2554,60.316,9142.0
2021-09-30 10:40:00,69.64,69.65,69.44,69.61,15729.0,60.316,60.3247,60.1428,60.29,15729.0
2021-09-30 10:45:00,69.59,69.66,69.51,69.55,46783.0,60.2727,60.3334,60.2034,60.2381,46783.0
2021-09-30 10:50:00,69.56,69.63,69.35,69.37,14539.0,60.2467,60.3074,60.0649,60.0822,14539.0
2021-09-30 10:55:00,69.38,69.38,69.09,69.12,29020.0,60.0908,60.0908,59.8397,59.8657,29020.0
2021-09-30 11:00:00,69.13,69.46,69.09,69.43,47376.0,59.8743,60.1601,59.8397,60.1341,47376.0
2021-09-30 11:05:00,69.46,70.07,69.41,70.04,40953.0,60.1601,60.6885,60.1168,60.6625,40953.0
2021-09-30 11:10:00,70.02,70.32,70.01,70.27,41524.0,60.6452,60.905,60.6365,60.8617,41524.0
2021-09-30 11:15:00,70.27,70.78,70.25,70.75,34656.0,60.8617,61.3034,60.8444,61.2774,34656.0
2021-09-30 11:20:00,70.75,70.82,70.57,70.74,35714.0,61.2774,61.338,61.1215,61.2688,35714.0
2021-09-30 11:25:00,70.73,70.89,70.73,70.89,22810.0,61.2601,61.3987,61.2601,61.3987,22810.0
2021-09-30 11:30:00,70.87,70.87,70.62,70.62,21195.0,61.3814,61.3814,61.1648,61.1648,21195.0
2021-09-30 11:35:00,70.62,70.63,70.38,70.51,21384.0,61.1648,61.1735,60.957,61.0696,21384.0
2021-09-30 11:40:00,70.48,70.63,70.41,70.63,20635.0,61.0436,61.1735,60.9829,61.1735,20635.0
2021-09-30 11:45:00,70.63,70.68,70.31,70.4,29077.0,61.1735,61.2168,60.8963,60.9743,29077.0
2021-09-30 11:50:00,70.43,70.61,70.42,70.55,14102.0,61.0003,61.1562,60.9916,61.1042,14102.0
2021-09-30 11:55:00,70.55,70.59,70.37,70.43,43419.0,61.1042,61.1388,60.9483,61.0003,43419.0
2021-09-30 12:00:00,70.5,70.66,70.42,70.49,15202.0,61.0609,61.1995,60.9916,61.0522,15202.0
2021-09-30 12:05:00,70.49,70.49,70.11,70.14,31021.0,61.0522,61.0522,60.7231,60.7491,31021.0
2021-09-30 12:10:00,70.13,70.22,70.04,70.22,14535.0,60.7404,60.8184,60.6625,60.8184,14535.0
2021-09-30 12:15:00,70.17,70.25,70.1,70.16,14892.0,60.7751,60.8444,60.7144,60.7664,14892.0
2021-09-30 12:20:00,70.16,70.2,69.94,70.01,12242.0,60.7664,60.8011,60.5759,60.6365,12242.0
2021-09-30 12:25:00,70.03,70.14,69.86,69.92,14494.0,60.6538,60.7491,60.5066,60.5585,14494.0
2021-09-30 12:30:00,69.89,70.04,69.82,70.04,14812.0,60.5326,60.6625,60.4719,60.6625,14812.0
2021-09-30 12:35:00,69.99,70.28,69.99,70.28,18214.0,60.6192,60.8703,60.6192,60.8703,18214.0
2021-09-30 12:40:00,70.29,70.35,70.24,70.25,16190.0,60.879,60.931,60.8357,60.8444,16190.0
2021-09-30 12:45:00,70.23,70.33,70.14,70.31,14588.0,60.827,60.9136,60.7491,60.8963,14588.0
2021-09-30 12:50:00,70.28,70.28,70.16,70.2,15800.0,60.8703,60.8703,60.7664,60.8011,15800.0
2021-09-30 12:55:00,70.2,70.21,70.05,70.08,11322.0,60.8011,60.8097,60.6711,60.6971,11322.0
2021-09-30 13:00:00,70.1,70.33,70.07,70.33,11678.0,60.7144,60.9136,60.6885,60.9136,11678.0
2021-09-30 13:05:00,70.31,70.46,70.3,70.42,11733.0,60.8963,61.0262,60.8877,60.9916,11733.0
2021-09-30 13:10:00,70.43,70.49,70.4,70.45,10671.0,61.0003,61.0522,60.9743,61.0176,10671.0
2021-09-30 13:15:00,70.49,70.61,70.0,70.23,27267.0,61.0522,61.1562,60.6278,60.827,27267.0
2021-09-30 13:20:00,70.18,70.19,69.85,69.88,11530.0,60.7837,60.7924,60.4979,60.5239,11530.0
2021-09-30 13:25:00,69.85,69.93,69.76,69.78,14681.0,60.4979,60.5672,60.42,60.4373,14681.0
2021-09-30 13:30:00,69.77,69.83,69.69,69.81,12481.0,60.4286,60.4806,60.3593,60.4633,12481.0
2021-09-30 13:35:00,69.78,69.88,69.69,69.81,14588.0,60.4373,60.5239,60.3593,60.4633,14588.0
2021-09-30 13:40:00,69.8,69.85,69.71,69.79,11437.0,60.4546,60.4979,60.3767,60.4459,11437.0
2021-09-30 13:45:00,69.78,69.93,69.77,69.93,10713.0,60.4373,60.5672,60.4286,60.5672,10713.0
2021-09-30 13:50:00,69.96,70.0,69.89,69.96,17762.0,60.5932,60.6278,60.5326,60.5932,17762.0
2021-09-30 13:55:00,69.96,70.02,69.91,69.97,18539.0,60.5932,60.6452,60.5499,60.6018,18539.0
2021-09-30 14:00:00,70.0,70.13,69.95,69.95,12987.0,60.6278,60.7404,60.5845,60.5845,12987.0
2021-09-30 14:05:00,69.94,70.11,69.92,70.07,17909.0,60.5759,60.7231,60.5585,60.6885,17909.0
2021-09-30 14:10:00,70.07,70.11,70.0,70.11,11046.0,60.6885,60.7231,60.6278,60.7231,11046.0
2021-09-30 14:15:00,70.12,70.12,69.97,69.98,14839.0,60.7318,60.7318,60.6018,60.6105,14839.0
2021-09-30 14:20:00,69.99,70.03,69.91,69.94,13958.0,60.6192,60.6538,60.5499,60.5759,13958.0
2021-09-30 14:25:00,69.95,70.01,69.87,70.01,11567.0,60.5845,60.6365,60.5152,60.6365,11567.0
2021-09-30 14:30:00,69.99,70.19,69.99,70.19,14825.0,60.6192,60.7924,60.6192,60.7924,14825.0
2021-09-30 14:35:00,70.21,70.21,70.1,70.13,10894.0,60.8097,60.8097,60.7144,60.7404,10894.0
2021-09-30 14:40:00,70.13,70.28,70.12,70.27,14532.0,60.7404,60.8703,60.7318,60.8617,14532.0
2021-09-30 14:45:00,70.28,70.34,70.25,70.27,13885.0,60.8703,60.9223,60.8444,60.8617,13885.0
2021-09-30 14:50:00,70.3,70.4,70.19,70.23,51721.0,60.8877,60.9743,60.7924,60.827,51721.0
2021-09-30 14:55:00,70.22,70.31,70.19,70.2,36793.0,60.8184,60.8963,60.7924,60.8011,36793.0
2021-09-30 15:00:00,70.21,70.29,70.08,70.15,25439.0,60.8097,60.879,60.6971,60.7577,25439.0
2021-09-30 15:05:00,70.15,70.31,70.15,70.25,33394.0,60.7577,60.8963,60.7577,60.8444,33394.0
2021-09-30 15:10:00,70.25,70.42,70.25,70.42,21717.0,60.8444,60.9916,60.8444,60.9916,21717.0
2021-09-30 15:15:00,70.42,70.54,70.42,70.48,19632.0,60.9916,61.0955,60.9916,61.0436,19632.0
2021-09-30 15:20:00,70.47,70.52,70.39,70.42,18842.0,61.0349,61.0782,60.9656,60.9916,18842.0
2021-09-30 15:25:00,70.38,70.51,70.35,70.35,16018.0,60.957,61.0696,60.931,60.931,16018.0
2021-09-30 15:30:00,70.35,70.54,70.29,70.49,22700.0,60.931,61.0955,60.879,61.0522,22700.0
2021-09-30 15:35:00,70.48,70.53,70.4,70.42,27816.0,61.0436,61.0869,60.9743,60.9916,27816.0
2021-09-30 15:40:00,70.41,70.48,70.38,70.39,25121.0,60.9829,61.0436,60.957,60.9656,25121.0
2021-09-30 15:45:00,70.39,70.47,70.28,70.37,52338.0,60.9656,61.0349,60.8703,60.9483,52338.0
2021-09-30 15:50:00,70.39,70.39,70.18,70.23,49558.0,60.9656,60.9656,60.7837,60.827,49558.0
2021-09-30 15:55:00,70.22,70.23,70.01,70.03,189549.0,60.8184,60.827,60.6365,60.6538,189549.0
2021-10-01 09:30:00,70.09,71.0,70.09,70.57,60853.0,60.7058,61.4939,60.7058,61.1215,60853.0
2021-10-01 09:35:00,70.52,71.11,70.51,70.99,27413.0,61.0782,61.5892,61.0696,61.4853,27413.0
2021-10-01 09:40:00,70.99,71.48,70.97,71.43,27731.0,61.4853,61.9097,61.468,61.8664,27731.0
2021-10-01 09:45:00,71.45,71.71,71.2,71.2,36057.0,61.8837,62.1089,61.6672,61.6672,36057.0
2021-10-01 09:50:00,71.15,71.6,71.02,71.57,15091.0,61.6239,62.0136,61.5113,61.9876,15091.0
2021-10-01 09:55:00,71.59,71.6,71.26,71.3,10164.0,62.005,62.0136,61.7191,61.7538,10164.0
2021-10-01 10:00:00,71.24,71.8,71.15,71.72,17114.0,61.7018,62.1868,61.6239,62.1175,17114.0
2021-10-01 10:05:00,71.7,71.87,71.54,71.77,31420.0,62.1002,62.2475,61.9616,62.1609,31420.0
2021-10-01 10:10:00,71.74,71.74,71.34,71.53,24885.0,62.1349,62.1349,61.7884,61.953,24885.0
2021-10-01 10:15:00,71.56,71.56,70.65,70.88,31026.0,61.979,61.979,61.1908,61.39,31026.0
2021-10-01 10:20:00,70.91,70.98,70.66,70.76,66565.0,61.416,61.4766,61.1995,61.2861,66565.0
2021-10-01 10:25:00,70.69,70.8,70.56,70.69,28077.0,61.2255,61.3207,61.1129,61.2255,28077.0
2021-10-01 10:30:00,70.66,70.84,70.55,70.75,42829.0,61.1995,61.3554,61.1042,61.2774,42829.0
2021-10-01 10:35:00,70.73,70.89,70.46,70.47,15469.0,61.2601,61.3987,61.0262,61.0349,15469.0
2021-10-01 10:40:00,70.43,70.57,70.43,70.43,18320.0,61.0003,61.1215,61.0003,61.0003,18320.0
2021-10-01 10:45:00,70.46,70.46,70.18,70.3,12447.0,61.0262,61.0262,60.7837,60.8877,12447.0
2021-10-01 10:50:00,70.33,70.38,70.15,70.21,13876.0,60.9136,60.957,60.7577,60.8097,13876.0
2021-10-01 10:55:00,70.21,70.61,70.2,70.55,14273.0,60.8097,61.1562,60.8011,61.1042,14273.0
2021-10-01 11:00:00,70.54,70.86,70.54,70.78,21763.0,61.0955,61.3727,61.0955,61.3034,21763.0
2021-10-01 11:05:00,70.78,70.79,70.54,70.56,25079.0,61.3034,61.3121,61.0955,61.1129,25079.0
2021-10-01 11:10:00,70.57,70.75,70.36,70.72,12791.0,61.1215,61.2774,60.9396,61.2514,12791.0
2021-10-01 11:15:00,70.69,70.77,70.54,70.69,10504.0,61.2255,61.2947,61.0955,61.2255,10504.0
2021-10-01 11:20:00,70.66,70.88,70.66,70.85,9687.0,61.1995,61.39,61.1995,61.364,9687.0
2021-10-01 11:25:00,70.83,70.86,70.75,70.75,13460.0,61.3467,61.3727,61.2774,61.2774,13460.0
2021-10-01 11:30:00,70.77,70.86,70.69,70.84,18717.0,61.2947,61.3727,61.2255,61.3554,18717.0
2021-10-01 11:35:00,70.86,70.97,70.86,70.88,11233.0,61.3727,61.468,61.3727,61.39,11233.0
2021-10-01 11:40:00,70.91,71.1,70.88,71.1,12804.0,61.416,61.5806,61.39,61.5806,12804.0
2021-10-01 11:45:00,71.12,71.12,71.0,71.01,7051.0,61.5979,61.5979,61.4939,61.5026,7051.0
2021-10-01 11:50:00,71.0,71.15,70.94,71.09,10802.0,61.4939,61.6239,61.442,61.5719,10802.0
2021-10-01 11:55:00,71.09,71.1,71.0,71.05,10351.0,61.5719,61.5806,61.4939,61.5373,10351.0
2021-10-01 12:00:00,71.08,71.16,71.02,71.1,7264.0,61.5632,61.6325,61.5113,61.5806,7264.0
2021-10-01 12:05:00,71.08,71.18,71.04,71.04,9544.0,61.5632,61.6498,61.5286,61.5286,9544.0
2021-10-01 12:10:00,71.02,71.12,71.02,71.09,7923.0,61.5113,61.5979,61.5113,61.5719,7923.0
2021-10-01 12:15:00,71.11,71.2,71.11,71.18,12206.0,61.5892,61.6672,61.5892,61.6498,12206.0
2021-10-01 12:20:00,71.2,71.24,71.13,71.22,14675.0,61.6672,61.7018,61.6065,61.6845,14675.0
2021-10-01 12:25:00,71.26,71.35,71.26,71.35,6279.0,61.7191,61.7971,61.7191,61.7971,6279.0
2021-10-01 12:30:00,71.33,71.44,71.28,71.28,12556.0,61.7798,61.875,61.7365,61.7365,12556.0
2021-10-01 12:35:00,71.33,71.38,71.3,71.38,9287.0,61.7798,61.8231,61.7538,61.8231,9287.0
2021-10-01 12:40:00,71.39,71.45,71.36,71.37,5330.0,61.8317,61.8837,61.8057,61.8144,5330.0
2021-10-01 12:45:00,71.41,71.51,71.4,71.5,14957.0,61.8491,61.9357,61.8404,61.927,14957.0
2021-10-01 12:50:00,71.51,71.59,71.46,71.57,8243.0,61.9357,62.005,61.8924,61.9876,8243.0
2021-10-01 12:55:00,71.58,71.7,71.57,71.69,17923.0,61.9963,62.1002,61.9876,62.0916,17923.0
2021-10-01 13:00:00,71.68,71.68,71.55,71.64,10744.0,62.0829,62.0829,61.9703,62.0483,10744.0
2021-10-01 13:05:00,71.65,71.73,71.63,71.73,8183.0,62.0569,62.1262,62.0396,62.1262,8183.0
2021-10-01 13:10:00,71.74,71.75,71.62,71.63,8253.0,62.1349,62.1435,62.0309,62.0396,8253.0
2021-10-01 13:15:00,71.65,71.71,71.61,71.66,7631.0,62.0569,62.1089,62.0223,62.0656,7631.0
2021-10-01 13:20:00,71.68,71.77,71.66,71.74,11423.0,62.0829,62.1609,62.0656,62.1349,11423.0
2021-10-01 13:25:00,71.75,72.02,71.75,72.01,30450.0,62.1435,62.3774,62.1435,62.3687,30450.0
2021-10-01 13:30:00,71.98,72.15,71.91,72.12,13195.0,62.3427,62.49,62.2821,62.464,13195.0
2021-10-01 13:35:00,72.14,72.19,72.07,72.11,24088.0,62.4813,62.5246,62.4207,62.4553,24088.0
2021-10-01 13:40:00,72.13,72.25,72.11,72.23,18106.0,62.4727,62.5766,62.4553,62.5593,18106.0
2021-10-01 13:45:00,72.25,72.32,72.17,72.27,19559.0,62.5766,62.6372,62.5073,62.5939,19559.0
2021-10-01 13:50:00,72.25,72.29,72.23,72.28,15660.0,62.5766,62.6112,62.5593,62.6026,15660.0
2021-10-01 13:55:00,72.27,72.3,72.22,72.26,12579.0,62.5939,62.6199,62.5506,62.5852,12579.0
2021-10-01 14:00:00,72.27,72.43,72.27,72.42,14925.0,62.5939,62.7325,62.5939,62.7238,14925.0
2021-10-01 14:05:00,72.42,72.53,72.41,72.47,16189.0,62.7238,62.8191,62.7152,62.7671,16189.0
2021-10-01 14:10:00,72.47,72.55,72.46,72.52,16078.0,62.7671,62.8364,62.7585,62.8104,16078.0
2021-10-01 14:15:00,72.53,72.53,72.45,72.46,14161.0,62.8191,62.8191,62.7498,62.7585,14161.0
2021-10-01 14:20:00,72.42,72.55,72.42,72.53,40203.0,62.7238,62.8364,62.7238,62.8191,40203.0
2021-10-01 14:25:00,72.53,72.68,72.52,72.55,40634.0,62.8191,62.949,62.8104,62.8364,40634.0
2021-10-01 14:30:00,72.56,72.56,72.36,72.39,23354.0,62.8451,62.8451,62.6719,62.6978,23354.0
2021-10-01 14:35:00,72.39,72.49,72.39,72.47,13589.0,62.6978,62.7845,62.6978,62.7671,13589.0
2021-10-01 14:40:00,72.49,72.51,72.29,72.32,12020.0,62.7845,62.8018,62.6112,62.6372,12020.0
2021-10-01 14:45:00,72.3,72.37,72.28,72.37,15408.0,62.6199,62.6805,62.6026,62.6805,15408.0
2021-10-01 14:50:00,72.35,72.42,72.23,72.39,21634.0,62.6632,62.7238,62.5593,62.6978,21634.0
2021-10-01 14:55:00,72.41,72.49,72.38,72.42,15324.0,62.7152,62.7845,62.6892,62.7238,15324.0
2021-10-01 15:00:00,72.41,72.54,72.41,72.49,18133.0,62.7152,62.8278,62.7152,62.7845,18133.0
2021-10-01 15:05:00,72.48,72.57,72.48,72.57,17560.0,62.7758,62.8537,62.7758,62.8537,17560.0
2021-10-01 15:10:00,72.56,72.68,72.55,72.66,13896.0,62.8451,62.949,62.8364,62.9317,13896.0
2021-10-01 15:15:00,72.68,72.74,72.56,72.59,17927.0,62.949,63.001,62.8451,62.8711,17927.0
2021-10-01 15:20:00,72.6,72.78,72.6,72.78,43179.0,62.8797,63.0356,62.8797,63.0356,43179.0
2021-10-01 15:25:00,72.76,72.77,72.51,72.6,18073.0,63.0183,63.027,62.8018,62.8797,18073.0
2021-10-01 15:30:00,72.59,72.6,72.42,72.45,27036.0,62.8711,62.8797,62.7238,62.7498,27036.0
2021-10-01 15:35:00,72.45,72.56,72.38,72.45,29233.0,62.7498,62.8451,62.6892,62.7498,29233.0
2021-10-01 15:40:00,72.46,72.64,72.44,72.63,36571.0,62.7585,62.9144,62.7411,62.9057,36571.0
2021-10-01 15:45:00,72.63,72.66,72.48,72.55,45518.0,62.9057,62.9317,62.7758,62.8364,45518.0
2021-10-01 15:50:00,72.55,72.7,72.47,72.64,62873.0,62.8364,62.9663,62.7671,62.9144,62873.0
2021-10-01 15:55:00,72.63,72.64,72.44,72.59,126193.0,62.9057,62.9144,62.7411,62.8711,126193.0
2021-10-04 09:30:00,73.0,73.36,72.66,72.66,80223.0,63.2262,63.538,62.9317,62.9317,80223.0
2021-10-04 09:35:00,72.61,73.1,72.37,72.97,28842.0,62.8884,63.3128,62.6805,63.2002,28842.0
2021-10-04 09:40:00,72.99,73.44,72.9,73.42,33303.0,63.2175,63.6073,63.1396,63.5899,33303.0
2021-10-04 09:45:00,73.38,73.99,73.38,73.72,41487.0,63.5553,64.0836,63.5553,63.8498,41487.0
2021-10-04 09:50:00,73.66,73.9,73.3,73.75,41238.0,63.7978,64.0057,63.486,63.8758,41238.0
2021-10-04 09:55:00,73.77,73.85,73.45,73.73,28228.0,63.8931,63.9624,63.6159,63.8584,28228.0
2021-10-04 10:00:00,73.7,73.75,73.27,73.35,26316.0,63.8324,63.8758,63.46,63.5293,26316.0
2021-10-04 10:05:00,73.32,73.5,73.27,73.45,22129.0,63.5033,63.6592,63.46,63.6159,22129.0
2021-10-04 10:10:00,73.42,73.55,73.18,73.3,20088.0,63.5899,63.7025,63.3821,63.486,20088.0
2021-10-04 10:15:00,73.29,73.32,72.6,72.66,28089.0,63.4773,63.5033,62.8797,62.9317,28089.0
2021-10-04 10:20:00,72.66,72.67,72.35,72.41,46663.0,62.9317,62.9404,62.6632,62.7152,46663.0
2021-10-04 10:25:00,72.43,72.52,72.33,72.49,29656.0,62.7325,62.8104,62.6459,62.7845,29656.0
2021-10-04 10:30:00,72.48,72.85,72.48,72.74,30788.0,62.7758,63.0963,62.7758,63.001,30788.0
2021-10-04 10:35:00,72.74,72.76,72.29,72.42,74522.0,63.001,63.0183,62.6112,62.7238,74522.0
2021-10-04 10:40:00,72.39,72.92,72.38,72.91,37315.0,62.6978,63.1569,62.6892,63.1482,37315.0
2021-10-04 10:45:00,72.92,73.1,72.91,73.03,44791.0,63.1569,63.3128,63.1482,63.2522,44791.0
2021-10-04 10:50:00,72.95,72.95,72.6,72.61,16853.0,63.1829,63.1829,62.8797,62.8884,16853.0
2021-10-04 10:55:00,72.61,73.23,72.55,73.16,25926.0,62.8884,63.4254,62.8364,63.3647,25926.0
2021-10-04 11:00:00,73.1,73.1,72.83,72.84,36606.0,63.3128,63.3128,63.0789,63.0876,36606.0
2021-10-04 11:05:00,72.83,73.04,72.74,72.98,44400.0,63.0789,63.2608,63.001,63.2088,44400.0
2021-10-04 11:10:00,73.0,73.59,73.0,73.56,83594.0,63.2262,63.7372,63.2262,63.7112,83594.0
2021-10-04 11:15:00,73.52,73.52,73.22,73.36,15107.0,63.6765,63.6765,63.4167,63.538,15107.0
2021-10-04 11:20:00,73.35,73.65,73.35,73.36,73271.0,63.5293,63.7891,63.5293,63.538,73271.0
2021-10-04 11:25:00,73.35,73.48,73.18,73.42,22521.0,63.5293,63.6419,63.3821,63.5899,22521.0
2021-10-04 11:30:00,73.47,73.53,73.28,73.35,14310.0,63.6332,63.6852,63.4687,63.5293,14310.0
2021-10-04 11:35:00,73.36,73.51,73.31,73.49,41539.0,63.538,63.6679,63.4947,63.6506,41539.0
2021-10-04 11:40:00,73.51,73.54,73.35,73.46,15054.0,63.6679,63.6939,63.5293,63.6246,15054.0
2021-10-04 11:45:00,73.45,73.61,73.4,73.59,37854.0,63.6159,63.7545,63.5726,63.7372,37854.0
2021-10-04 11:50:00,73.56,73.83,73.54,73.81,31033.0,63.7112,63.945,63.6939,63.9277,31033.0
2021-10-04 11:55:00,73.85,74.1,73.8,74.07,38098.0,63.9624,64.1789,63.9191,64.1529,38098.0
2021-10-04 12:00:00,74.02,74.09,73.87,74.05,56410.0,64.1096,64.1702,63.9797,64.1356,56410.0
2021-10-04 12:05:00,74.03,74.1,73.8,74.0,30943.0,64.1183,64.1789,63.9191,64.0923,30943.0
2021-10-04 12:10:00,73.98,73.99,73.62,73.76,13440.0,64.075,64.0836,63.7632,63.8844,13440.0
2021-10-04 12:15:00,73.74,73.85,73.71,73.84,23025.0,63.8671,63.9624,63.8411,63.9537,23025.0
2021-10-04 12:20:00,73.85,73.94,73.76,73.9,12650.0,63.9624,64.0403,63.8844,64.0057,12650.0
2021-10-04 12:25:00,73.86,74.03,73.85,74.02,12704.0,63.971,64.1183,63.9624,64.1096,12704.0
2021-10-04 12:30:00,74.02,74.1,73.97,74.0,28741.0,64.1096,64.1789,64.0663,64.0923,28741.0
2021-10-04 12:35:00,73.95,73.97,73.66,73.72,41366.0,64.049,64.0663,63.7978,63.8498,41366.0
2021-10-04 12:40:00,73.72,73.72,73.45,73.51,11845.0,63.8498,63.8498,63.6159,63.6679,11845.0
2021-10-04 12:45:00,73.52,73.94,73.51,73.93,92707.0,63.6765,64.0403,63.6679,64.0317,92707.0
2021-10-04 12:50:00,73.93,74.11,73.83,74.11,25000.0,64.0317,64.1876,63.945,64.1876,25000.0
2021-10-04 12:55:00,74.13,74.17,73.94,74.0,43034.0,64.2049,64.2395,64.0403,64.0923,43034.0
2021-10-04 13:00:00,74.0,74.19,73.95,74.11,61068.0,64.0923,64.2568,64.049,64.1876,61068.0
2021-10-04 13:05:00,74.12,74.71,74.09,74.71,103559.0,64.1962,64.7072,64.1702,64.7072,103559.0
2021-10-04 13:10:00,74.72,74.97,74.71,74.95,100941.0,64.7159,64.9324,64.7072,64.9151,100941.0
2021-10-04 13:15:00,74.96,75.16,74.88,75.15,123534.0,64.9237,65.097,64.8545,65.0883,123534.0
2021-10-04 13:20:00,75.16,75.2,74.94,75.19,104337.0,65.097,65.1316,64.9064,65.123,104337.0
2021-10-04 13:25:00,75.19,75.22,75.12,75.15,61523.0,65.123,65.1489,65.0623,65.0883,61523.0
2021-10-04 13:30:00,75.15,75.33,75.03,75.33,78389.0,65.0883,65.2442,64.9844,65.2442,78389.0
2021-10-04 13:35:00,75.31,75.35,75.15,75.28,40401.0,65.2269,65.2615,65.0883,65.2009,40401.0
2021-10-04 13:40:00,75.29,75.32,75.12,75.13,50042.0,65.2096,65.2355,65.0623,65.071,50042.0
2021-10-04 13:45:00,75.1,75.22,75.07,75.22,39348.0,65.045,65.1489,65.019,65.1489,39348.0
2021-10-04 13:50:00,75.22,75.42,75.21,75.42,41951.0,65.1489,65.3222,65.1403,65.3222,41951.0
2021-10-04 13:55:00,75.42,75.61,75.41,75.51,60712.0,65.3222,65.4867,65.3135,65.4001,60712.0
2021-10-04 14:00:00,75.54,75.55,75.08,75.16,115533.0,65.4261,65.4348,65.0277,65.097,115533.0
2021-10-04 14:05:00,75.16,75.24,75.09,75.14,132584.0,65.097,65.1663,65.0363,65.0796,132584.0
2021-10-04 14:10:00,75.13,75.17,74.84,74.86,187498.0,65.071,65.1056,64.8198,64.8371,187498.0
2021-10-04 14:15:00,74.86,75.03,74.8,74.99,62906.0,64.8371,64.9844,64.7852,64.9497,62906.0
2021-10-04 14:20:00,75.0,75.46,74.98,75.42,48435.0,64.9584,65.3568,64.9411,65.3222,48435.0
2021-10-04 14:25:00,75.4,75.57,75.26,75.49,103845.0,65.3048,65.4521,65.1836,65.3828,103845.0
2021-10-04 14:30:00,75.52,75.57,75.23,75.25,34774.0,65.4088,65.4521,65.1576,65.1749,34774.0
2021-10-04 14:35:00,75.29,75.33,75.2,75.3,31229.0,65.2096,65.2442,65.1316,65.2182,31229.0
2021-10-04 14:40:00,75.3,75.44,75.25,75.34,30186.0,65.2182,65.3395,65.1749,65.2529,30186.0
2021-10-04 14:45:00,75.36,75.47,75.36,75.44,44993.0,65.2702,65.3655,65.2702,65.3395,44993.0
2021-10-04 14:50:00,75.44,75.46,75.12,75.22,26470.0,65.3395,65.3568,65.0623,65.1489,26470.0
2021-10-04 14:55:00,75.22,75.34,75.18,75.32,22020.0,65.1489,65.2529,65.1143,65.2355,22020.0
2021-10-04 15:00:00,75.32,75.46,75.31,75.31,51650.0,65.2355,65.3568,65.2269,65.2269,51650.0
2021-10-04 15:05:00,75.33,75.45,75.33,75.41,23273.0,65.2442,65.3481,65.2442,65.3135,23273.0
2021-10-04 15:10:00,75.4,75.51,75.28,75.38,35604.0,65.3048,65.4001,65.2009,65.2875,35604.0
2021-10-04 15:15:00,75.37,75.54,75.36,75.45,31540.0,65.2789,65.4261,65.2702,65.3481,31540.0
2021-10-04 15:20:00,75.47,75.61,75.37,75.52,68001.0,65.3655,65.4867,65.2789,65.4088,68001.0
2021-10-04 15:25:00,75.52,75.69,75.45,75.66,47415.0,65.4088,65.556,65.3481,65.53,47415.0
2021-10-04 15:30:00,75.64,75.8,75.57,75.69,89679.0,65.5127,65.6513,65.4521,65.556,89679.0
2021-10-04 15:35:00,75.69,75.7,75.51,75.53,89113.0,65.556,65.5647,65.4001,65.4174,89113.0
2021-10-04 15:40:00,75.53,75.78,75.5,75.73,68851.0,65.4174,65.634,65.3914,65.5907,68851.0
2021-10-04 15:45:00,75.74,75.93,75.73,75.78,145893.0,65.5993,65.7639,65.5907,65.634,145893.0
2021-10-04 15:50:00,75.79,75.79,75.46,75.59,119248.0,65.6426,65.6426,65.3568,65.4694,119248.0
2021-10-04 15:55:00,75.6,75.92,75.55,75.72,308205.0,65.4781,65.7552,65.4348,65.582,308205.0
2021-10-05 09:30:00,77.1,77.77,77.06,77.6,188847.0,66.7772,67.3575,66.7426,67.2103,188847.0
2021-10-05 09:35:00,77.66,78.31,77.36,78.25,113102.0,67.2623,67.8252,67.0024,67.7733,113102.0
2021-10-05 09:40:00,78.31,78.31,77.98,78.23,66093.0,67.8252,67.8252,67.5394,67.7559,66093.0
2021-10-05 09:45:00,78.25,78.67,78.23,78.27,74268.0,67.7733,68.137,67.7559,67.7906,74268.0
2021-10-05 09:50:00,78.32,78.57,78.24,78.36,49217.0,67.8339,68.0504,67.7646,67.8685,49217.0
2021-10-05 09:55:00,78.36,78.91,78.3,78.4,125208.0,67.8685,68.3449,67.8166,67.9032,125208.0
2021-10-05 10:00:00,78.45,78.88,78.43,78.72,58919.0,67.9465,68.3189,67.9292,68.1803,58919.0
2021-10-05 10:05:00,78.74,78.92,78.67,78.7,50276.0,68.1977,68.3536,68.137,68.163,50276.0
2021-10-05 10:10:00,78.73,78.81,78.6,78.77,67596.0,68.189,68.2583,68.0764,68.2236,67596.0
2021-10-05 10:15:00,78.77,78.9,78.66,78.66,46310.0,68.2236,68.3362,68.1284,68.1284,46310.0
2021-10-05 10:20:00,78.69,78.87,78.65,78.8,39836.0,68.1543,68.3102,68.1197,68.2496,39836.0
2021-10-05 10:25:00,78.84,78.87,78.71,78.81,39396.0,68.2843,68.3102,68.1717,68.2583,39396.0
2021-10-05 10:30:00,78.82,78.88,78.72,78.75,29917.0,68.2669,68.3189,68.1803,68.2063,29917.0
2021-10-05 10:35:00,78.77,78.88,78.53,78.59,48930.0,68.2236,68.3189,68.0158,68.0677,48930.0
2021-10-05 10:40:00,78.59,78.73,78.54,78.59,34433.0,68.0677,68.189,68.0244,68.0677,34433.0
2021-10-05 10:45:00,78.57,78.63,78.36,78.41,49395.0,68.0504,68.1024,67.8685,67.9118,49395.0
2021-10-05 10:50:00,78.42,78.47,77.96,78.06,63855.0,67.9205,67.9638,67.5221,67.6087,63855.0
2021-10-05 10:55:00,78.1,78.13,77.82,77.89,34827.0,67.6433,67.6693,67.4008,67.4615,34827.0
2021-10-05 11:00:00,77.93,78.04,77.76,77.84,31771.0,67.4961,67.5914,67.3489,67.4182,31771.0
2021-10-05 11:05:00,77.85,77.94,77.72,77.76,37645.0,67.4268,67.5048,67.3142,67.3489,37645.0
2021-10-05 11:10:00,77.79,77.79,77.57,77.59,26549.0,67.3748,67.3748,67.1843,67.2016,26549.0
2021-10-05 11:15:00,77.59,77.73,77.51,77.53,21205.0,67.2016,67.3229,67.1323,67.1497,21205.0
2021-10-05 11:20:00,77.53,77.61,77.33,77.52,50749.0,67.1497,67.2189,66.9764,67.141,50749.0
2021-10-05 11:25:00,77.53,77.63,77.43,77.5,24241.0,67.1497,67.2363,67.063,67.1237,24241.0
2021-10-05 11:30:00,77.5,77.5,77.35,77.5,36322.0,67.1237,67.1237,66.9938,67.1237,36322.0
2021-10-05 11:35:00,77.51,77.58,77.47,77.47,24102.0,67.1323,67.193,67.0977,67.0977,24102.0
2021-10-05 11:40:00,77.47,77.47,77.14,77.16,26107.0,67.0977,67.0977,66.8119,66.8292,26107.0
2021-10-05 11:45:00,77.17,77.18,76.97,77.02,31572.0,66.8379,66.8465,66.6646,66.7079,31572.0
2021-10-05 11:50:00,77.03,77.2,77.03,77.16,56749.0,66.7166,66.8638,66.7166,66.8292,56749.0
2021-10-05 11:55:00,77.16,77.22,77.07,77.14,19268.0,66.8292,66.8812,66.7512,66.8119,19268.0
2021-10-05 12:00:00,77.12,77.12,76.64,76.7,31486.0,66.7945,66.7945,66.3788,66.4308,31486.0
2021-10-05 12:05:00,76.65,76.68,76.51,76.54,25930.0,66.3875,66.4135,66.2662,66.2922,25930.0
2021-10-05 12:10:00,76.51,76.55,76.3,76.33,27389.0,66.2662,66.3009,66.0843,66.1103,27389.0
2021-10-05 12:15:00,76.3,76.35,75.94,75.99,22871.0,66.0843,66.1276,65.7725,65.8158,22871.0
2021-10-05 12:20:00,76.0,76.03,75.67,75.7,34881.0,65.8245,65.8505,65.5387,65.5647,34881.0
2021-10-05 12:25:00,75.74,76.11,75.74,76.05,22082.0,65.5993,65.9198,65.5993,65.8678,22082.0
2021-10-05 12:30:00,76.07,76.2,76.03,76.15,22162.0,65.8851,65.9977,65.8505,65.9544,22162.0
2021-10-05 12:35:00,76.12,76.26,76.12,76.25,13799.0,65.9284,66.0497,65.9284,66.041,13799.0
2021-10-05 12:40:00,76.25,76.42,76.24,76.35,17173.0,66.041,66.1883,66.0324,66.1276,17173.0
2021-10-05 12:45:00,76.36,76.5,76.36,76.42,25743.0,66.1363,66.2576,66.1363,66.1883,25743.0
2021-10-05 12:50:00,76.41,76.56,76.41,76.52,13916.0,66.1796,66.3095,66.1796,66.2749,13916.0
2021-10-05 12:55:00,76.49,76.71,76.48,76.69,24763.0,66.2489,66.4394,66.2402,66.4221,24763.0
2021-10-05 13:00:00,76.68,76.72,76.47,76.52,19404.0,66.4135,66.4481,66.2316,66.2749,19404.0
2021-10-05 13:05:00,76.54,76.63,76.42,76.59,17240.0,66.2922,66.3702,66.1883,66.3355,17240.0
2021-10-05 13:10:00,76.6,76.73,76.56,76.73,15619.0,66.3442,66.4568,66.3095,66.4568,15619.0
2021-10-05 13:15:00,76.75,76.75,76.53,76.54,14368.0,66.4741,66.4741,66.2835,66.2922,14368.0
2021-10-05 13:20:00,76.56,76.59,76.47,76.56,13995.0,66.3095,66.3355,66.2316,66.3095,13995.0
2021-10-05 13:25:00,76.56,76.62,76.53,76.55,19851.0,66.3095,66.3615,66.2835,66.3009,19851.0
2021-10-05 13:30:00,76.53,76.56,76.39,76.49,18118.0,66.2835,66.3095,66.1623,66.2489,18118.0
2021-10-05 13:35:00,76.49,76.64,76.48,76.62,25224.0,66.2489,66.3788,66.2402,66.3615,25224.0
2021-10-05 13:40:00,76.61,76.71,76.61,76.7,13661.0,66.3528,66.4394,66.3528,66.4308,13661.0
2021-10-05 13:45:00,76.7,76.76,76.67,76.68,16239.0,66.4308,66.4827,66.4048,66.4135,16239.0
2021-10-05 13:50:00,76.68,76.75,76.61,76.61,17319.0,66.4135,66.4741,66.3528,66.3528,17319.0
2021-10-05 13:55:00,76.62,76.82,76.6,76.81,18456.0,66.3615,66.5347,66.3442,66.5261,18456.0
2021-10-05 14:00:00,76.81,76.99,76.79,76.91,28848.0,66.5261,66.682,66.5087,66.6127,28848.0
2021-10-05 14:05:00,76.92,76.93,76.81,76.9,23140.0,66.6213,66.63,66.5261,66.604,23140.0
2021-10-05 14:10:00,76.91,76.95,76.86,76.87,21643.0,66.6127,66.6473,66.5694,66.578,21643.0
2021-10-05 14:15:00,76.86,76.87,76.7,76.8,23695.0,66.5694,66.578,66.4308,66.5174,23695.0
2021-10-05 14:20:00,76.8,76.82,76.63,76.75,39041.0,66.5174,66.5347,66.3702,66.4741,39041.0
2021-10-05 14:25:00,76.77,76.8,76.64,76.78,31455.0,66.4914,66.5174,66.3788,66.5001,31455.0
2021-10-05 14:30:00,76.74,76.87,76.7,76.78,53735.0,66.4654,66.578,66.4308,66.5001,53735.0
2021-10-05 14:35:00,76.78,76.84,76.74,76.82,26500.0,66.5001,66.552,66.4654,66.5347,26500.0
2021-10-05 14:40:00,76.81,77.03,76.78,76.98,17888.0,66.5261,66.7166,66.5001,66.6733,17888.0
2021-10-05 14:45:00,76.97,77.21,76.96,77.16,30065.0,66.6646,66.8725,66.656,66.8292,30065.0
2021-10-05 14:50:00,77.14,77.29,77.11,77.26,29675.0,66.8119,66.9418,66.7859,66.9158,29675.0
2021-10-05 14:55:00,77.26,77.41,77.24,77.35,42621.0,66.9158,67.0457,66.8985,66.9938,42621.0
2021-10-05 15:00:00,77.34,77.48,77.32,77.38,24919.0,66.9851,67.1064,66.9678,67.0197,24919.0
2021-10-05 15:05:00,77.39,77.47,77.38,77.42,16189.0,67.0284,67.0977,67.0197,67.0544,16189.0
2021-10-05 15:10:00,77.39,77.44,77.35,77.43,23163.0,67.0284,67.0717,66.9938,67.063,23163.0
2021-10-05 15:15:00,77.41,77.62,77.37,77.56,51074.0,67.0457,67.2276,67.0111,67.1756,51074.0
2021-10-05 15:20:00,77.57,77.58,77.31,77.42,40119.0,67.1843,67.193,66.9591,67.0544,40119.0
2021-10-05 15:25:00,77.44,77.51,77.35,77.44,46621.0,67.0717,67.1323,66.9938,67.0717,46621.0
2021-10-05 15:30:00,77.44,77.58,77.36,77.57,36687.0,67.0717,67.193,67.0024,67.1843,36687.0
2021-10-05 15:35:00,77.54,77.74,77.53,77.7,51468.0,67.1583,67.3315,67.1497,67.2969,51468.0
2021-10-05 15:40:00,77.7,77.78,77.6,77.62,52424.0,67.2969,67.3662,67.2103,67.2276,52424.0
2021-10-05 15:45:00,77.61,77.64,77.48,77.52,66065.0,67.2189,67.2449,67.1064,67.141,66065.0
2021-10-05 15:50:00,77.56,77.66,77.45,77.47,150199.0,67.1756,67.2623,67.0804,67.0977,150199.0
2021-10-05 15:55:00,77.45,77.57,77.31,77.36,265598.0,67.0804,67.1843,66.9591,67.0024,265598.0
2021-10-06 09:30:00,77.02,78.24,76.79,78.17,232202.0,66.7079,67.7646,66.5087,67.704,232202.0
2021-10-06 09:35:00,78.2,78.58,78.01,78.52,110236.0,67.73,68.0591,67.5654,68.0071,110236.0
2021-10-06 09:40:00,78.58,78.68,77.35,77.45,80348.0,68.0591,68.1457,66.9938,67.0804,80348.0
2021-10-06 09:45:00,77.4,77.83,77.23,77.28,38864.0,67.0371,67.4095,66.8898,66.9331,38864.0
2021-10-06 09:50:00,77.2,77.29,76.5,76.61,36803.0,66.8638,66.9418,66.2576,66.3528,36803.0
2021-10-06 09:55:00,76.63,76.86,76.46,76.62,26676.0,66.3702,66.5694,66.2229,66.3615,26676.0
2021-10-06 10:00:00,76.56,76.69,76.27,76.65,31197.0,66.3095,66.4221,66.0584,66.3875,31197.0
2021-10-06 10:05:00,76.65,76.65,76.32,76.47,24362.0,66.3875,66.3875,66.1017,66.2316,24362.0
2021-10-06 10:10:00,76.35,76.74,76.33,76.73,25628.0,66.1276,66.4654,66.1103,66.4568,25628.0
2021-10-06 10:15:00,76.73,76.74,76.41,76.45,33800.0,66.4568,66.4654,66.1796,66.2143,33800.0
2021-10-06 10:20:00,76.38,76.85,76.38,76.84,23027.0,66.1536,66.5607,66.1536,66.552,23027.0
2021-10-06 10:25:00,76.91,76.96,76.78,76.87,31397.0,66.6127,66.656,66.5001,66.578,31397.0
2021-10-06 10:30:00,76.82,77.13,76.73,76.85,23600.0,66.5347,66.8032,66.4568,66.5607,23600.0
2021-10-06 10:35:00,76.83,76.83,76.33,76.54,36967.0,66.5434,66.5434,66.1103,66.2922,36967.0
2021-10-06 10:40:00,76.47,76.66,76.38,76.4,30188.0,66.2316,66.3961,66.1536,66.1709,30188.0
2021-10-06 10:45:00,76.43,76.6,76.35,76.45,36474.0,66.1969,66.3442,66.1276,66.2143,36474.0
2021-10-06 10:50:00,76.47,76.85,76.43,76.83,46949.0,66.2316,66.5607,66.1969,66.5434,46949.0
2021-10-06 10:55:00,76.8,76.95,76.74,76.85,21166.0,66.5174,66.6473,66.4654,66.5607,21166.0
2021-10-06 11:00:00,76.88,77.35,76.88,77.2,25445.0,66.5867,66.9938,66.5867,66.8638,25445.0
2021-10-06 11:05:00,77.21,77.32,77.15,77.28,19698.0,66.8725,66.9678,66.8205,66.9331,19698.0
2021-10-06 11:10:00,77.31,77.38,77.15,77.2,36901.0,66.9591,67.0197,66.8205,66.8638,36901.0
2021-10-06 11:15:00,77.19,77.33,77.16,77.28,11859.0,66.8552,66.9764,66.8292,66.9331,11859.0
2021-10-06 11:20:00,77.23,77.25,76.98,76.98,14440.0,66.8898,66.9071,66.6733,66.6733,14440.0
2021-10-06 11:25:00,76.96,77.12,76.93,77.0,21731.0,66.656,66.7945,66.63,66.6906,21731.0
2021-10-06 11:30:00,76.98,77.04,76.88,76.93,16132.0,66.6733,66.7253,66.5867,66.63,16132.0
2021-10-06 11:35:00,76.88,77.15,76.87,77.12,10699.0,66.5867,66.8205,66.578,66.7945,10699.0
2021-10-06 11:40:00,77.13,77.13,76.79,76.95,12080.0,66.8032,66.8032,66.5087,66.6473,12080.0
2021-10-06 11:45:00,76.98,77.11,76.95,77.03,10603.0,66.6733,66.7859,66.6473,66.7166,10603.0
2021-10-06 11:50:00,77.06,77.26,77.06,77.22,10216.0,66.7426,66.9158,66.7426,66.8812,10216.0
2021-10-06 11:55:00,77.23,77.48,77.18,77.45,9235.0,66.8898,67.1064,66.8465,67.0804,9235.0
2021-10-06 12:00:00,77.48,77.5,77.28,77.32,26055.0,67.1064,67.1237,66.9331,66.9678,26055.0
2021-10-06 12:05:00,77.3,77.34,77.02,77.06,29794.0,66.9504,66.9851,66.7079,66.7426,29794.0
2021-10-06 12:10:00,77.08,77.1,76.66,76.68,26553.0,66.7599,66.7772,66.3961,66.4135,26553.0
2021-10-06 12:15:00,76.69,76.83,76.69,76.77,13745.0,66.4221,66.5434,66.4221,66.4914,13745.0
2021-10-06 12:20:00,76.76,76.85,76.69,76.78,16459.0,66.4827,66.5607,66.4221,66.5001,16459.0
2021-10-06 12:25:00,76.77,76.77,76.58,76.64,10158.0,66.4914,66.4914,66.3268,66.3788,10158.0
2021-10-06 12:30:00,76.66,76.79,76.61,76.79,26973.0,66.3961,66.5087,66.3528,66.5087,26973.0
2021-10-06 12:35:00,76.8,76.85,76.72,76.83,25669.0,66.5174,66.5607,66.4481,66.5434,25669.0
2021-10-06 12:40:00,76.86,77.01,76.86,76.99,17149.0,66.5694,66.6993,66.5694,66.682,17149.0
2021-10-06 12:45:00,76.98,76.99,76.82,76.88,18319.0,66.6733,66.682,66.5347,66.5867,18319.0
2021-10-06 12:50:00,76.9,77.05,76.89,77.05,9584.0,66.604,66.7339,66.5953,66.7339,9584.0
2021-10-06 12:55:00,77.03,77.19,77.03,77.09,13745.0,66.7166,66.8552,66.7166,66.7686,13745.0
2021-10-06 13:00:00,77.12,77.15,76.99,77.06,11616.0,66.7945,66.8205,66.682,66.7426,11616.0
2021-10-06 13:05:00,77.06,77.07,76.92,76.95,9335.0,66.7426,66.7512,66.6213,66.6473,9335.0
2021-10-06 13:10:00,76.96,77.08,76.9,77.07,19666.0,66.656,66.7599,66.604,66.7512,19666.0
2021-10-06 13:15:00,77.06,77.12,76.94,77.08,16937.0,66.7426,66.7945,66.6386,66.7599,16937.0
2021-10-06 13:20:00,77.08,77.1,76.96,77.09,11518.0,66.7599,66.7772,66.656,66.7686,11518.0
2021-10-06 13:25:00,77.08,77.24,77.08,77.24,13948.0,66.7599,66.8985,66.7599,66.8985,13948.0
2021-10-06 13:30:00,77.23,77.42,77.23,77.37,19208.0,66.8898,67.0544,66.8898,67.0111,19208.0
2021-10-06 13:35:00,77.35,77.52,77.32,77.51,19266.0,66.9938,67.141,66.9678,67.1323,19266.0
2021-10-06 13:40:00,77.5,77.5,77.41,77.46,13810.0,67.1237,67.1237,67.0457,67.089,13810.0
2021-10-06 13:45:00,77.46,77.53,77.43,77.51,14219.0,67.089,67.1497,67.063,67.1323,14219.0
2021-10-06 13:50:00,77.51,77.51,77.27,77.28,11725.0,67.1323,67.1323,66.9245,66.9331,11725.0
2021-10-06 13:55:00,77.3,77.44,77.25,77.43,18608.0,66.9504,67.0717,66.9071,67.063,18608.0
2021-10-06 14:00:00,77.45,77.59,77.44,77.54,23840.0,67.0804,67.2016,67.0717,67.1583,23840.0
2021-10-06 14:05:00,77.56,77.72,77.49,77.67,24488.0,67.1756,67.3142,67.115,67.2709,24488.0
2021-10-06 14:10:00,77.68,77.81,77.43,77.48,20971.0,67.2796,67.3922,67.063,67.1064,20971.0
2021-10-06 14:15:00,77.5,77.64,77.44,77.56,17517.0,67.1237,67.2449,67.0717,67.1756,17517.0
2021-10-06 14:20:00,77.6,77.68,77.58,77.61,20464.0,67.2103,67.2796,67.193,67.2189,20464.0
2021-10-06 14:25:00,77.65,77.98,77.65,77.96,44636.0,67.2536,67.5394,67.2536,67.5221,44636.0
2021-10-06 14:30:00,77.94,78.07,77.92,77.99,51942.0,67.5048,67.6174,67.4874,67.5481,51942.0
2021-10-06 14:35:00,77.99,78.22,77.99,78.22,25461.0,67.5481,67.7473,67.5481,67.7473,25461.0
2021-10-06 14:40:00,78.23,78.38,78.21,78.26,34453.0,67.7559,67.8859,67.7386,67.7819,34453.0
2021-10-06 14:45:00,78.25,78.5,78.24,78.47,69918.0,67.7733,67.9898,67.7646,67.9638,69918.0
2021-10-06 14:50:00,78.45,78.5,78.36,78.47,83423.0,67.9465,67.9898,67.8685,67.9638,83423.0
2021-10-06 14:55:00,78.48,78.67,78.48,78.54,71748.0,67.9725,68.137,67.9725,68.0244,71748.0
2021-10-06 15:00:00,78.54,78.67,78.33,78.4,77667.0,68.0244,68.137,67.8425,67.9032,77667.0
2021-10-06 15:05:00,78.43,78.5,78.32,78.38,36755.0,67.9292,67.9898,67.8339,67.8859,36755.0
2021-10-06 15:10:00,78.37,78.44,78.22,78.36,33208.0,67.8772,67.9378,67.7473,67.8685,33208.0
2021-10-06 15:15:00,78.36,78.45,78.36,78.45,24436.0,67.8685,67.9465,67.8685,67.9465,24436.0
2021-10-06 15:20:00,78.45,78.47,78.26,78.26,32851.0,67.9465,67.9638,67.7819,67.7819,32851.0
2021-10-06 15:25:00,78.27,78.38,78.16,78.29,42884.0,67.7906,67.8859,67.6953,67.8079,42884.0
2021-10-06 15:30:00,78.28,78.28,78.13,78.15,53143.0,67.7992,67.7992,67.6693,67.6866,53143.0
2021-10-06 15:35:00,78.14,78.28,78.07,78.26,63562.0,67.678,67.7992,67.6174,67.7819,63562.0
2021-10-06 15:40:00,78.26,78.28,78.1,78.17,48086.0,67.7819,67.7992,67.6433,67.704,48086.0
2021-10-06 15:45:00,78.17,78.33,78.05,78.23,70784.0,67.704,67.8425,67.6,67.7559,70784.0
2021-10-06 15:50:00,78.23,78.36,78.2,78.21,78267.0,67.7559,67.8685,67.73,67.7386,78267.0
2021-10-06 15:55:00,78.2,78.44,78.2,78.39,225600.0,67.73,67.9378,67.73,67.8945,225600.0
2021-10-07 09:30:00,78.71,79.16,78.45,78.79,55860.0,68.1717,68.5614,67.9465,68.241,55860.0
2021-10-07 09:35:00,78.55,79.09,78.48,79.09,14137.0,68.0331,68.5008,67.9725,68.5008,14137.0
2021-10-07 09:40:00,79.15,79.44,78.96,79.2,32397.0,68.5528,68.8039,68.3882,68.5961,32397.0
2021-10-07 09:45:00,79.15,79.47,79.15,79.44,35020.0,68.5528,68.8299,68.5528,68.8039,35020.0
2021-10-07 09:50:00,79.39,79.63,79.2,79.23,39276.0,68.7606,68.9685,68.5961,68.622,39276.0
2021-10-07 09:55:00,79.17,79.49,79.17,79.4,23931.0,68.5701,68.8472,68.5701,68.7693,23931.0
2021-10-07 10:00:00,79.43,79.81,79.38,79.75,30346.0,68.7953,69.1244,68.752,69.0724,30346.0
2021-10-07 10:05:00,79.73,79.81,79.26,79.3,42266.0,69.0551,69.1244,68.648,68.6827,42266.0
2021-10-07 10:10:00,79.29,79.79,79.29,79.45,34860.0,68.674,69.1071,68.674,68.8126,34860.0
2021-10-07 10:15:00,79.4,79.71,79.39,79.68,19940.0,68.7693,69.0378,68.7606,69.0118,19940.0
2021-10-07 10:20:00,79.67,79.84,79.61,79.8,44293.0,69.0031,69.1504,68.9512,69.1157,44293.0
2021-10-07 10:25:00,79.77,79.98,79.77,79.87,45099.0,69.0897,69.2716,69.0897,69.1764,45099.0
2021-10-07 10:30:00,79.88,79.88,79.31,79.37,27500.0,69.185,69.185,68.6913,68.7433,27500.0
2021-10-07 10:35:00,79.37,79.51,79.16,79.23,27174.0,68.7433,68.8646,68.5614,68.622,27174.0
2021-10-07 10:40:00,79.19,79.45,79.19,79.38,31414.0,68.5874,68.8126,68.5874,68.752,31414.0
2021-10-07 10:45:00,79.42,79.6,79.41,79.5,19258.0,68.7866,68.9425,68.7779,68.8559,19258.0
2021-10-07 10:50:00,79.5,79.5,79.23,79.29,56075.0,68.8559,68.8559,68.622,68.674,56075.0
2021-10-07 10:55:00,79.27,79.36,79.16,79.22,27530.0,68.6567,68.7346,68.5614,68.6134,27530.0
2021-10-07 11:00:00,79.22,79.24,79.08,79.14,19789.0,68.6134,68.6307,68.4921,68.5441,19789.0
2021-10-07 11:05:00,79.15,79.39,79.14,79.39,25333.0,68.5528,68.7606,68.5441,68.7606,25333.0
2021-10-07 11:10:00,79.37,79.4,79.27,79.32,41517.0,68.7433,68.7693,68.6567,68.7,41517.0
2021-10-07 11:15:00,79.31,79.44,79.19,79.3,17876.0,68.6913,68.8039,68.5874,68.6827,17876.0
2021-10-07 11:20:00,79.27,79.46,79.27,79.41,29902.0,68.6567,68.8213,68.6567,68.7779,29902.0
2021-10-07 11:25:00,79.38,79.57,79.37,79.57,15502.0,68.752,68.9165,68.7433,68.9165,15502.0
2021-10-07 11:30:00,79.57,79.73,79.54,79.55,18394.0,68.9165,69.0551,68.8905,68.8992,18394.0
2021-10-07 11:35:00,79.53,79.58,79.46,79.5,13328.0,68.8819,68.9252,68.8213,68.8559,13328.0
2021-10-07 11:40:00,79.5,79.63,79.46,79.5,19765.0,68.8559,68.9685,68.8213,68.8559,19765.0
2021-10-07 11:45:00,79.51,79.56,79.44,79.46,7290.0,68.8646,68.9079,68.8039,68.8213,7290.0
2021-10-07 11:50:00,79.44,79.49,79.32,79.36,9226.0,68.8039,68.8472,68.7,68.7346,9226.0
2021-10-07 11:55:00,79.34,79.45,79.32,79.45,12305.0,68.7173,68.8126,68.7,68.8126,12305.0
2021-10-07 12:00:00,79.45,79.7,79.43,79.67,10632.0,68.8126,69.0291,68.7953,69.0031,10632.0
2021-10-07 12:05:00,79.66,79.69,79.61,79.68,8149.0,68.9945,69.0205,68.9512,69.0118,8149.0
2021-10-07 12:10:00,79.65,79.65,79.54,79.63,5993.0,68.9858,68.9858,68.8905,68.9685,5993.0
2021-10-07 12:15:00,79.6,79.62,79.47,79.54,15391.0,68.9425,68.9598,68.8299,68.8905,15391.0
2021-10-07 12:20:00,79.55,79.58,79.44,79.51,10354.0,68.8992,68.9252,68.8039,68.8646,10354.0
2021-10-07 12:25:00,79.55,79.64,79.54,79.54,9849.0,68.8992,68.9772,68.8905,68.8905,9849.0
2021-10-07 12:30:00,79.54,79.59,79.53,79.55,6996.0,68.8905,68.9338,68.8819,68.8992,6996.0
2021-10-07 12:35:00,79.53,79.54,79.44,79.45,5550.0,68.8819,68.8905,68.8039,68.8126,5550.0
2021-10-07 12:40:00,79.49,79.58,79.44,79.58,11687.0,68.8472,68.9252,68.8039,68.9252,11687.0
2021-10-07 12:45:00,79.58,79.58,79.36,79.36,11457.0,68.9252,68.9252,68.7346,68.7346,11457.0
2021-10-07 12:50:00,79.38,79.38,79.26,79.3,7924.0,68.752,68.752,68.648,68.6827,7924.0
2021-10-07 12:55:00,79.28,79.42,79.28,79.39,20264.0,68.6654,68.7866,68.6654,68.7606,20264.0
2021-10-07 13:00:00,79.4,79.51,79.4,79.43,8464.0,68.7693,68.8646,68.7693,68.7953,8464.0
2021-10-07 13:05:00,79.48,79.55,79.44,79.52,9093.0,68.8386,68.8992,68.8039,68.8732,9093.0
2021-10-07 13:10:00,79.54,79.61,79.49,79.61,17230.0,68.8905,68.9512,68.8472,68.9512,17230.0
2021-10-07 13:15:00,79.61,79.66,79.57,79.65,8781.0,68.9512,68.9945,68.9165,68.9858,8781.0
2021-10-07 13:20:00,79.67,79.74,79.63,79.74,15003.0,69.0031,69.0638,68.9685,69.0638,15003.0
2021-10-07 13:25:00,79.75,79.94,79.71,79.94,16542.0,69.0724,69.237,69.0378,69.237,16542.0
2021-10-07 13:30:00,79.9,79.96,79.87,79.94,20300.0,69.2023,69.2543,69.1764,69.237,20300.0
2021-10-07 13:35:00,79.92,79.94,79.81,79.84,28742.0,69.2197,69.237,69.1244,69.1504,28742.0
2021-10-07 13:40:00,79.84,79.85,79.73,79.77,10727.0,69.1504,69.159,69.0551,69.0897,10727.0
2021-10-07 13:45:00,79.75,79.81,79.7,79.73,12287.0,69.0724,69.1244,69.0291,69.0551,12287.0
2021-10-07 13:50:00,79.7,79.72,79.62,79.7,11908.0,69.0291,69.0464,68.9598,69.0291,11908.0
2021-10-07 13:55:00,79.71,79.75,79.56,79.61,13258.0,69.0378,69.0724,68.9079,68.9512,13258.0
2021-10-07 14:00:00,79.6,79.62,79.47,79.54,22732.0,68.9425,68.9598,68.8299,68.8905,22732.0
2021-10-07 14:05:00,79.55,79.59,79.5,79.55,8606.0,68.8992,68.9338,68.8559,68.8992,8606.0
2021-10-07 14:10:00,79.52,79.62,79.49,79.61,19883.0,68.8732,68.9598,68.8472,68.9512,19883.0
2021-10-07 14:15:00,79.62,79.69,79.57,79.59,12917.0,68.9598,69.0205,68.9165,68.9338,12917.0
2021-10-07 14:20:00,79.57,79.65,79.55,79.59,9321.0,68.9165,68.9858,68.8992,68.9338,9321.0
2021-10-07 14:25:00,79.59,79.68,79.57,79.64,7987.0,68.9338,69.0118,68.9165,68.9772,7987.0
2021-10-07 14:30:00,79.64,79.72,79.63,79.68,8184.0,68.9772,69.0464,68.9685,69.0118,8184.0
2021-10-07 14:35:00,79.69,79.77,79.68,79.75,12870.0,69.0205,69.0897,69.0118,69.0724,12870.0
2021-10-07 14:40:00,79.75,79.75,79.67,79.7,10499.0,69.0724,69.0724,69.0031,69.0291,10499.0
2021-10-07 14:45:00,79.68,79.68,79.47,79.5,8888.0,69.0118,69.0118,68.8299,68.8559,8888.0
2021-10-07 14:50:00,79.49,79.56,79.46,79.48,10533.0,68.8472,68.9079,68.8213,68.8386,10533.0
2021-10-07 14:55:00,79.48,79.55,79.43,79.47,14093.0,68.8386,68.8992,68.7953,68.8299,14093.0
2021-10-07 15:00:00,79.45,79.49,79.37,79.47,18223.0,68.8126,68.8472,68.7433,68.8299,18223.0
2021-10-07 15:05:00,79.48,79.58,79.47,79.58,14383.0,68.8386,68.9252,68.8299,68.9252,14383.0
2021-10-07 15:10:00,79.59,79.71,79.56,79.69,13269.0,68.9338,69.0378,68.9079,69.0205,13269.0
2021-10-07 15:15:00,79.67,79.85,79.66,79.85,31345.0,69.0031,69.159,68.9945,69.159,31345.0
2021-10-07 15:20:00,79.85,79.89,79.79,79.84,18987.0,69.159,69.1937,69.1071,69.1504,18987.0
2021-10-07 15:25:00,79.84,79.85,79.75,79.81,20357.0,69.1504,69.159,69.0724,69.1244,20357.0
2021-10-07 15:30:00,79.78,79.79,79.57,79.67,25496.0,69.0984,69.1071,68.9165,69.0031,25496.0
2021-10-07 15:35:00,79.67,79.69,79.59,79.65,20577.0,69.0031,69.0205,68.9338,68.9858,20577.0
2021-10-07 15:40:00,79.65,79.65,79.4,79.41,27791.0,68.9858,68.9858,68.7693,68.7779,27791.0
2021-10-07 15:45:00,79.36,79.43,79.31,79.41,28159.0,68.7346,68.7953,68.6913,68.7779,28159.0
2021-10-07 15:50:00,79.37,79.41,79.15,79.25,60992.0,68.7433,68.7779,68.5528,68.6394,60992.0
2021-10-07 15:55:00,79.24,79.33,79.2,79.3,127768.0,68.6307,68.7087,68.5961,68.6827,127768.0
2021-10-08 09:30:00,80.01,80.33,79.78,79.92,67824.0,69.2976,69.5748,69.0984,69.2197,67824.0
2021-10-08 09:35:00,79.94,80.04,79.64,79.97,17443.0,69.237,69.3236,68.9772,69.263,17443.0
2021-10-08 09:40:00,80.0,80.06,79.73,79.99,18339.0,69.289,69.3409,69.0551,69.2803,18339.0
2021-10-08 09:45:00,80.0,80.19,80.0,80.09,13154.0,69.289,69.4535,69.289,69.3669,13154.0
2021-10-08 09:50:00,80.09,80.17,79.76,80.15,44025.0,69.3669,69.4362,69.0811,69.4189,44025.0
2021-10-08 09:55:00,80.17,80.48,80.17,80.33,28099.0,69.4362,69.7047,69.4362,69.5748,28099.0
2021-10-08 10:00:00,80.41,80.58,80.33,80.56,27115.0,69.6441,69.7913,69.5748,69.774,27115.0
2021-10-08 10:05:00,80.53,80.68,80.35,80.65,37801.0,69.748,69.8779,69.5921,69.8519,37801.0
2021-10-08 10:10:00,80.69,80.85,80.65,80.76,78344.0,69.8866,70.0251,69.8519,69.9472,78344.0
2021-10-08 10:15:00,80.77,80.8,80.59,80.6,16063.0,69.9559,69.9818,69.8,69.8086,16063.0
2021-10-08 10:20:00,80.66,80.7,80.53,80.67,18795.0,69.8606,69.8952,69.748,69.8692,18795.0
2021-10-08 10:25:00,80.67,80.8,80.64,80.77,19766.0,69.8692,69.9818,69.8433,69.9559,19766.0
2021-10-08 10:30:00,80.8,81.18,80.79,81.14,62474.0,69.9818,70.311,69.9732,70.2763,62474.0
2021-10-08 10:35:00,81.16,81.19,80.96,81.04,27030.0,70.2936,70.3196,70.1204,70.1897,27030.0
2021-10-08 10:40:00,81.06,81.1,80.78,80.83,44923.0,70.207,70.2417,69.9645,70.0078,44923.0
2021-10-08 10:45:00,80.82,80.9,80.65,80.86,24103.0,69.9992,70.0685,69.8519,70.0338,24103.0
2021-10-08 10:50:00,80.84,81.16,80.83,81.09,24943.0,70.0165,70.2936,70.0078,70.233,24943.0
2021-10-08 10:55:00,81.08,81.14,80.83,80.91,13428.0,70.2244,70.2763,70.0078,70.0771,13428.0
2021-10-08 11:00:00,80.89,81.09,80.88,80.89,31606.0,70.0598,70.233,70.0511,70.0598,31606.0
2021-10-08 11:05:00,80.89,81.0,80.89,80.99,23608.0,70.0598,70.1551,70.0598,70.1464,23608.0
2021-10-08 11:10:00,80.97,81.01,80.86,80.89,15949.0,70.1291,70.1637,70.0338,70.0598,15949.0
2021-10-08 11:15:00,80.87,80.95,80.86,80.93,11197.0,70.0425,70.1118,70.0338,70.0944,11197.0
2021-10-08 11:20:00,80.94,81.12,80.91,81.12,14209.0,70.1031,70.259,70.0771,70.259,14209.0
2021-10-08 11:25:00,81.11,81.23,81.07,81.22,16418.0,70.2503,70.3543,70.2157,70.3456,16418.0
2021-10-08 11:30:00,81.23,81.28,81.13,81.14,25084.0,70.3543,70.3976,70.2677,70.2763,25084.0
2021-10-08 11:35:00,81.15,81.19,81.03,81.16,20753.0,70.285,70.3196,70.181,70.2936,20753.0
2021-10-08 11:40:00,81.16,81.21,81.0,81.0,21173.0,70.2936,70.3369,70.1551,70.1551,21173.0
2021-10-08 11:45:00,81.0,81.06,80.91,80.96,18100.0,70.1551,70.207,70.0771,70.1204,18100.0
2021-10-08 11:50:00,80.97,81.08,80.94,81.03,15996.0,70.1291,70.2244,70.1031,70.181,15996.0
2021-10-08 11:55:00,81.05,81.05,80.89,80.9,15908.0,70.1984,70.1984,70.0598,70.0685,15908.0
2021-10-08 12:00:00,80.89,80.97,80.83,80.96,16170.0,70.0598,70.1291,70.0078,70.1204,16170.0
2021-10-08 12:05:00,80.95,80.96,80.86,80.92,12362.0,70.1118,70.1204,70.0338,70.0858,12362.0
2021-10-08 12:10:00,80.92,80.93,80.79,80.82,17845.0,70.0858,70.0944,69.9732,69.9992,17845.0
2021-10-08 12:15:00,80.81,80.81,80.62,80.62,30614.0,69.9905,69.9905,69.8259,69.8259,30614.0
2021-10-08 12:20:00,80.59,80.64,80.54,80.55,19083.0,69.8,69.8433,69.7567,69.7653,19083.0
2021-10-08 12:25:00,80.54,80.64,80.5,80.57,24332.0,69.7567,69.8433,69.722,69.7826,24332.0
2021-10-08 12:30:00,80.58,80.71,80.58,80.61,29704.0,69.7913,69.9039,69.7913,69.8173,29704.0
2021-10-08 12:35:00,80.62,80.8,80.62,80.79,16604.0,69.8259,69.9818,69.8259,69.9732,16604.0
2021-10-08 12:40:00,80.79,80.85,80.76,80.84,11214.0,69.9732,70.0251,69.9472,70.0165,11214.0
2021-10-08 12:45:00,80.84,80.94,80.83,80.93,13256.0,70.0165,70.1031,70.0078,70.0944,13256.0
2021-10-08 12:50:00,80.94,81.42,80.94,81.35,54057.0,70.1031,70.5188,70.1031,70.4582,54057.0
2021-10-08 12:55:00,81.33,81.36,81.24,81.26,24023.0,70.4409,70.4669,70.3629,70.3803,24023.0
2021-10-08 13:00:00,81.27,81.55,81.27,81.53,49268.0,70.3889,70.6314,70.3889,70.6141,49268.0
2021-10-08 13:05:00,81.56,81.56,81.46,81.48,21124.0,70.6401,70.6401,70.5535,70.5708,21124.0
2021-10-08 13:10:00,81.48,81.61,81.46,81.61,20970.0,70.5708,70.6834,70.5535,70.6834,20970.0
2021-10-08 13:15:00,81.6,81.6,81.27,81.29,25956.0,70.6747,70.6747,70.3889,70.4062,25956.0
2021-10-08 13:20:00,81.28,81.48,81.28,81.45,13311.0,70.3976,70.5708,70.3976,70.5448,13311.0
2021-10-08 13:25:00,81.46,81.52,81.35,81.36,18044.0,70.5535,70.6054,70.4582,70.4669,18044.0
2021-10-08 13:30:00,81.37,81.38,81.27,81.3,15547.0,70.4755,70.4842,70.3889,70.4149,15547.0
2021-10-08 13:35:00,81.29,81.34,81.26,81.27,16170.0,70.4062,70.4495,70.3803,70.3889,16170.0
2021-10-08 13:40:00,81.28,81.33,81.28,81.33,11452.0,70.3976,70.4409,70.3976,70.4409,11452.0
2021-10-08 13:45:00,81.33,81.34,81.24,81.31,17497.0,70.4409,70.4495,70.3629,70.4236,17497.0
2021-10-08 13:50:00,81.3,81.48,81.27,81.48,15603.0,70.4149,70.5708,70.3889,70.5708,15603.0
2021-10-08 13:55:00,81.48,81.61,81.47,81.58,21379.0,70.5708,70.6834,70.5621,70.6574,21379.0
2021-10-08 14:00:00,81.57,81.66,81.57,81.63,11780.0,70.6487,70.7267,70.6487,70.7007,11780.0
2021-10-08 14:05:00,81.64,81.65,81.6,81.65,9422.0,70.7094,70.718,70.6747,70.718,9422.0
2021-10-08 14:10:00,81.65,81.79,81.63,81.78,27495.0,70.718,70.8393,70.7007,70.8306,27495.0
2021-10-08 14:15:00,81.79,81.81,81.74,81.79,15307.0,70.8393,70.8566,70.796,70.8393,15307.0
2021-10-08 14:20:00,81.78,81.81,81.73,81.74,15976.0,70.8306,70.8566,70.7873,70.796,15976.0
2021-10-08 14:25:00,81.74,81.83,81.71,81.83,16098.0,70.796,70.8739,70.77,70.8739,16098.0
2021-10-08 14:30:00,81.82,81.84,81.75,81.79,19148.0,70.8653,70.8826,70.8046,70.8393,19148.0
2021-10-08 14:35:00,81.78,81.89,81.73,81.89,19278.0,70.8306,70.9259,70.7873,70.9259,19278.0
2021-10-08 14:40:00,81.9,81.92,81.84,81.9,16313.0,70.9346,70.9519,70.8826,70.9346,16313.0
2021-10-08 14:45:00,81.9,81.92,81.84,81.91,16659.0,70.9346,70.9519,70.8826,70.9432,16659.0
2021-10-08 14:50:00,81.9,81.97,81.89,81.91,25828.0,70.9346,70.9952,70.9259,70.9432,25828.0
2021-10-08 14:55:00,81.91,82.1,81.91,82.05,38442.0,70.9432,71.1078,70.9432,71.0645,38442.0
2021-10-08 15:00:00,82.06,82.18,82.06,82.17,26631.0,71.0731,71.1771,71.0731,71.1684,26631.0
2021-10-08 15:05:00,82.18,82.21,82.13,82.17,19388.0,71.1771,71.2031,71.1338,71.1684,19388.0
2021-10-08 15:10:00,82.17,82.28,82.16,82.26,25294.0,71.1684,71.2637,71.1598,71.2464,25294.0
2021-10-08 15:15:00,82.25,82.39,82.21,82.39,23996.0,71.2377,71.359,71.2031,71.359,23996.0
2021-10-08 15:20:00,82.37,82.46,82.34,82.39,30938.0,71.3416,71.4196,71.3157,71.359,30938.0
2021-10-08 15:25:00,82.4,82.53,82.4,82.53,29119.0,71.3676,71.4802,71.3676,71.4802,29119.0
2021-10-08 15:30:00,82.53,82.64,82.48,82.63,46409.0,71.4802,71.5755,71.4369,71.5668,46409.0
2021-10-08 15:35:00,82.62,82.65,82.34,82.42,46794.0,71.5582,71.5841,71.3157,71.3849,46794.0
2021-10-08 15:40:00,82.42,82.44,82.22,82.22,27966.0,71.3849,71.4023,71.2117,71.2117,27966.0
2021-10-08 15:45:00,82.21,82.32,82.19,82.27,43341.0,71.2031,71.2983,71.1857,71.255,43341.0
2021-10-08 15:50:00,82.29,82.36,82.21,82.27,68569.0,71.2723,71.333,71.2031,71.255,68569.0
2021-10-08 15:55:00,82.26,82.29,82.09,82.13,226096.0,71.2464,71.2723,71.0991,71.1338,226096.0
2021-10-11 09:30:00,82.96,83.38,82.13,82.15,111545.0,71.8526,72.2164,71.1338,71.1511,111545.0
2021-10-11 09:35:00,82.07,83.73,82.07,83.04,65460.0,71.0818,72.5195,71.0818,71.9219,65460.0
2021-10-11 09:40:00,83.07,83.6,83.06,83.33,35711.0,71.9479,72.407,71.9393,72.1731,35711.0
2021-10-11 09:45:00,83.38,83.54,83.03,83.41,27721.0,72.2164,72.355,71.9133,72.2424,27721.0
2021-10-11 09:50:00,83.39,83.55,83.19,83.41,16246.0,72.2251,72.3636,72.0518,72.2424,16246.0
2021-10-11 09:55:00,83.39,83.61,83.31,83.48,18573.0,72.2251,72.4156,72.1558,72.303,18573.0
2021-10-11 10:00:00,83.52,83.65,83.37,83.54,29697.0,72.3377,72.4503,72.2077,72.355,29697.0
2021-10-11 10:05:00,83.59,83.66,83.39,83.58,29081.0,72.3983,72.4589,72.2251,72.3896,29081.0
2021-10-11 10:10:00,83.61,83.81,83.57,83.81,37623.0,72.4156,72.5888,72.381,72.5888,37623.0
2021-10-11 10:15:00,83.78,84.16,83.78,84.11,48457.0,72.5629,72.892,72.5629,72.8487,48457.0
2021-10-11 10:20:00,84.11,84.26,84.01,84.21,25712.0,72.8487,72.9786,72.7621,72.9353,25712.0
2021-10-11 10:25:00,84.17,84.4,84.17,84.38,30799.0,72.9006,73.0998,72.9006,73.0825,30799.0
2021-10-11 10:30:00,84.41,84.48,84.24,84.38,20988.0,73.1085,73.1691,72.9613,73.0825,20988.0
2021-10-11 10:35:00,84.37,84.49,84.36,84.42,32103.0,73.0739,73.1778,73.0652,73.1172,32103.0
2021-10-11 10:40:00,84.41,84.47,84.12,84.13,33296.0,73.1085,73.1605,72.8573,72.866,33296.0
2021-10-11 10:45:00,84.13,84.27,83.96,84.26,31735.0,72.866,72.9872,72.7188,72.9786,31735.0
2021-10-11 10:50:00,84.27,84.51,84.25,84.4,56728.0,72.9872,73.1951,72.9699,73.0998,56728.0
2021-10-11 10:55:00,84.42,84.43,84.08,84.12,40974.0,73.1172,73.1258,72.8227,72.8573,40974.0
2021-10-11 11:00:00,84.11,84.13,83.8,83.82,48465.0,72.8487,72.866,72.5802,72.5975,48465.0
2021-10-11 11:05:00,83.8,83.94,83.71,83.86,32449.0,72.5802,72.7014,72.5022,72.6321,32449.0
2021-10-11 11:10:00,83.84,83.95,83.83,83.92,7338.0,72.6148,72.7101,72.6062,72.6841,7338.0
2021-10-11 11:15:00,83.91,84.0,83.67,83.67,10586.0,72.6754,72.7534,72.4676,72.4676,10586.0
2021-10-11 11:20:00,83.69,83.8,83.65,83.73,13509.0,72.4849,72.5802,72.4503,72.5195,13509.0
2021-10-11 11:25:00,83.74,83.87,83.67,83.83,16174.0,72.5282,72.6408,72.4676,72.6062,16174.0
2021-10-11 11:30:00,83.82,83.82,83.66,83.67,12789.0,72.5975,72.5975,72.4589,72.4676,12789.0
2021-10-11 11:35:00,83.66,83.82,83.66,83.76,13787.0,72.4589,72.5975,72.4589,72.5455,13787.0
2021-10-11 11:40:00,83.75,83.9,83.71,83.77,11091.0,72.5369,72.6668,72.5022,72.5542,11091.0
2021-10-11 11:45:00,83.78,83.78,83.55,83.65,14143.0,72.5629,72.5629,72.3636,72.4503,14143.0
2021-10-11 11:50:00,83.68,83.79,83.64,83.78,13318.0,72.4762,72.5715,72.4416,72.5629,13318.0
2021-10-11 11:55:00,83.77,83.9,83.74,83.89,22540.0,72.5542,72.6668,72.5282,72.6581,22540.0
2021-10-11 12:00:00,83.87,83.9,83.74,83.75,33111.0,72.6408,72.6668,72.5282,72.5369,33111.0
2021-10-11 12:05:00,83.75,83.75,83.67,83.7,8944.0,72.5369,72.5369,72.4676,72.4936,8944.0
2021-10-11 12:10:00,83.72,83.72,83.42,83.44,19251.0,72.5109,72.5109,72.2511,72.2684,19251.0
2021-10-11 12:15:00,83.42,83.44,83.28,83.3,13716.0,72.2511,72.2684,72.1298,72.1471,13716.0
2021-10-11 12:20:00,83.29,83.49,83.29,83.49,6454.0,72.1385,72.3117,72.1385,72.3117,6454.0
2021-10-11 12:25:00,83.47,83.49,83.39,83.43,12554.0,72.2944,72.3117,72.2251,72.2597,12554.0
2021-10-11 12:30:00,83.44,83.47,83.39,83.41,7867.0,72.2684,72.2944,72.2251,72.2424,7867.0
2021-10-11 12:35:00,83.4,83.41,83.12,83.17,15816.0,72.2337,72.2424,71.9912,72.0345,15816.0
2021-10-11 12:40:00,83.21,83.27,82.93,82.93,21918.0,72.0692,72.1211,71.8267,71.8267,21918.0
2021-10-11 12:45:00,82.92,83.07,82.87,82.94,26243.0,71.818,71.9479,71.7747,71.8353,26243.0
2021-10-11 12:50:00,82.93,82.95,82.74,82.8,24751.0,71.8267,71.844,71.6621,71.7141,24751.0
2021-10-11 12:55:00,82.81,82.84,82.65,82.69,16243.0,71.7227,71.7487,71.5841,71.6188,16243.0
2021-10-11 13:00:00,82.68,82.68,82.4,82.45,19368.0,71.6101,71.6101,71.3676,71.4109,19368.0
2021-10-11 13:05:00,82.46,82.46,82.24,82.25,15687.0,71.4196,71.4196,71.229,71.2377,15687.0
2021-10-11 13:10:00,82.24,82.36,82.17,82.32,27926.0,71.229,71.333,71.1684,71.2983,27926.0
2021-10-11 13:15:00,82.28,82.34,82.21,82.3,14743.0,71.2637,71.3157,71.2031,71.281,14743.0
2021-10-11 13:20:00,82.29,82.29,82.04,82.09,27676.0,71.2723,71.2723,71.0558,71.0991,27676.0
2021-10-11 13:25:00,82.08,82.18,82.06,82.18,11512.0,71.0905,71.1771,71.0731,71.1771,11512.0
2021-10-11 13:30:00,82.21,82.33,82.21,82.32,9737.0,71.2031,71.307,71.2031,71.2983,9737.0
2021-10-11 13:35:00,82.37,82.46,82.33,82.38,14972.0,71.3416,71.4196,71.307,71.3503,14972.0
2021-10-11 13:40:00,82.37,82.43,82.3,82.42,6195.0,71.3416,71.3936,71.281,71.3849,6195.0
2021-10-11 13:45:00,82.41,82.41,82.2,82.29,6447.0,71.3763,71.3763,71.1944,71.2723,6447.0
2021-10-11 13:50:00,82.27,82.43,82.24,82.43,5757.0,71.255,71.3936,71.229,71.3936,5757.0
2021-10-11 13:55:00,82.42,82.43,82.26,82.36,25761.0,71.3849,71.3936,71.2464,71.333,25761.0
2021-10-11 14:00:00,82.4,82.4,82.26,82.39,11440.0,71.3676,71.3676,71.2464,71.359,11440.0
2021-10-11 14:05:00,82.36,82.49,82.36,82.41,26713.0,71.333,71.4456,71.333,71.3763,26713.0
2021-10-11 14:10:00,82.41,82.51,82.39,82.47,6770.0,71.3763,71.4629,71.359,71.4282,6770.0
2021-10-11 14:15:00,82.49,82.54,82.39,82.4,7543.0,71.4456,71.4889,71.359,71.3676,7543.0
2021-10-11 14:20:00,82.42,82.42,82.23,82.23,8920.0,71.3849,71.3849,71.2204,71.2204,8920.0
2021-10-11 14:25:00,82.21,82.22,82.12,82.2,9990.0,71.2031,71.2117,71.1251,71.1944,9990.0
2021-10-11 14:30:00,82.2,82.32,82.2,82.25,22451.0,71.1944,71.2983,71.1944,71.2377,22451.0
2021-10-11 14:35:00,82.22,82.29,82.16,82.26,9365.0,71.2117,71.2723,71.1598,71.2464,9365.0
2021-10-11 14:40:00,82.26,82.41,82.18,82.4,15840.0,71.2464,71.3763,71.1771,71.3676,15840.0
2021-10-11 14:45:00,82.4,82.55,82.38,82.51,14832.0,71.3676,71.4975,71.3503,71.4629,14832.0
2021-10-11 14:50:00,82.5,82.52,82.33,82.46,8223.0,71.4542,71.4716,71.307,71.4196,8223.0
2021-10-11 14:55:00,82.49,82.59,82.46,82.59,6463.0,71.4456,71.5322,71.4196,71.5322,6463.0
2021-10-11 15:00:00,82.56,82.69,82.56,82.69,7834.0,71.5062,71.6188,71.5062,71.6188,7834.0
2021-10-11 15:05:00,82.68,82.68,82.51,82.57,8592.0,71.6101,71.6101,71.4629,71.5149,8592.0
2021-10-11 15:10:00,82.55,82.65,82.52,82.65,5617.0,71.4975,71.5841,71.4716,71.5841,5617.0
2021-10-11 15:15:00,82.66,82.66,82.57,82.62,23226.0,71.5928,71.5928,71.5149,71.5582,23226.0
2021-10-11 15:20:00,82.64,82.72,82.59,82.66,10149.0,71.5755,71.6448,71.5322,71.5928,10149.0
2021-10-11 15:25:00,82.66,82.77,82.62,82.64,15762.0,71.5928,71.6881,71.5582,71.5755,15762.0
2021-10-11 15:30:00,82.65,82.72,82.5,82.52,13353.0,71.5841,71.6448,71.4542,71.4716,13353.0
2021-10-11 15:35:00,82.5,82.54,82.38,82.39,19054.0,71.4542,71.4889,71.3503,71.359,19054.0
2021-10-11 15:40:00,82.37,82.37,82.22,82.26,14493.0,71.3416,71.3416,71.2117,71.2464,14493.0
2021-10-11 15:45:00,82.27,82.27,82.14,82.21,20747.0,71.255,71.255,71.1424,71.2031,20747.0
2021-10-11 15:50:00,82.19,82.22,82.1,82.14,25747.0,71.1857,71.2117,71.1078,71.1424,25747.0
2021-10-11 15:55:00,82.13,82.17,82.01,82.04,99712.0,71.1338,71.1684,71.0298,71.0558,99712.0
2021-10-12 09:30:00,82.0,82.61,81.81,82.18,87979.0,71.0212,71.5495,70.8566,71.1771,87979.0
2021-10-12 09:35:00,82.07,82.26,81.89,82.06,16936.0,71.0818,71.2464,70.9259,71.0731,16936.0
2021-10-12 09:40:00,81.99,82.54,81.99,82.52,7565.0,71.0125,71.4889,71.0125,71.4716,7565.0
2021-10-12 09:45:00,82.52,82.87,82.43,82.81,18441.0,71.4716,71.7747,71.3936,71.7227,18441.0
2021-10-12 09:50:00,82.85,83.23,82.84,82.86,13785.0,71.7574,72.0865,71.7487,71.766,13785.0
2021-10-12 09:55:00,82.79,83.18,82.79,82.96,8978.0,71.7054,72.0432,71.7054,71.8526,8978.0
2021-10-12 10:00:00,83.04,83.24,82.81,83.17,38592.0,71.9219,72.0952,71.7227,72.0345,38592.0
2021-10-12 10:05:00,83.15,83.3,83.01,83.06,19366.0,72.0172,72.1471,71.8959,71.9393,19366.0
2021-10-12 10:10:00,83.09,83.18,83.0,83.04,9819.0,71.9652,72.0432,71.8873,71.9219,9819.0
2021-10-12 10:15:00,83.0,83.13,82.59,82.78,45611.0,71.8873,71.9999,71.5322,71.6967,45611.0
2021-10-12 10:20:00,82.77,82.84,82.59,82.71,26750.0,71.6881,71.7487,71.5322,71.6361,26750.0
2021-10-12 10:25:00,82.56,82.9,82.4,82.88,8666.0,71.5062,71.8007,71.3676,71.7834,8666.0
2021-10-12 10:30:00,82.9,82.92,82.7,82.75,12339.0,71.8007,71.818,71.6275,71.6708,12339.0
2021-10-12 10:35:00,82.75,83.17,82.66,83.09,25483.0,71.6708,72.0345,71.5928,71.9652,25483.0
2021-10-12 10:40:00,83.08,83.2,83.02,83.13,12470.0,71.9566,72.0605,71.9046,71.9999,12470.0
2021-10-12 10:45:00,83.17,83.25,83.09,83.17,13202.0,72.0345,72.1038,71.9652,72.0345,13202.0
2021-10-12 10:50:00,83.15,83.29,83.15,83.19,14174.0,72.0172,72.1385,72.0172,72.0518,14174.0
2021-10-12 10:55:00,83.21,83.21,82.89,82.91,15198.0,72.0692,72.0692,71.792,71.8093,15198.0
2021-10-12 11:00:00,83.01,83.1,82.74,82.83,19870.0,71.8959,71.9739,71.6621,71.74,19870.0
2021-10-12 11:05:00,82.82,82.83,82.7,82.76,7739.0,71.7314,71.74,71.6275,71.6794,7739.0
2021-10-12 11:10:00,82.77,82.8,82.59,82.66,12378.0,71.6881,71.7141,71.5322,71.5928,12378.0
2021-10-12 11:15:00,82.6,82.9,82.57,82.85,39271.0,71.5408,71.8007,71.5149,71.7574,39271.0
2021-10-12 11:20:00,82.9,83.13,82.9,83.03,16373.0,71.8007,71.9999,71.8007,71.9133,16373.0
2021-10-12 11:25:00,82.95,83.08,82.92,82.98,17747.0,71.844,71.9566,71.818,71.87,17747.0
2021-10-12 11:30:00,82.93,83.04,82.89,82.9,4820.0,71.8267,71.9219,71.792,71.8007,4820.0
2021-10-12 11:35:00,82.92,83.11,82.92,82.98,14090.0,71.818,71.9826,71.818,71.87,14090.0
2021-10-12 11:40:00,82.95,82.99,82.86,82.97,6094.0,71.844,71.8786,71.766,71.8613,6094.0
2021-10-12 11:45:00,82.97,83.04,82.95,83.02,4839.0,71.8613,71.9219,71.844,71.9046,4839.0
2021-10-12 11:50:00,83.02,83.18,83.02,83.18,19637.0,71.9046,72.0432,71.9046,72.0432,19637.0
2021-10-12 11:55:00,83.15,83.29,83.15,83.22,12979.0,72.0172,72.1385,72.0172,72.0778,12979.0
2021-10-12 12:00:00,83.25,83.27,83.15,83.22,16062.0,72.1038,72.1211,72.0172,72.0778,16062.0
2021-10-12 12:05:00,83.27,83.28,83.19,83.26,5707.0,72.1211,72.1298,72.0518,72.1125,5707.0
2021-10-12 12:10:00,83.27,83.34,83.2,83.26,16826.0,72.1211,72.1818,72.0605,72.1125,16826.0
2021-10-12 12:15:00,83.24,83.33,83.11,83.11,3843.0,72.0952,72.1731,71.9826,71.9826,3843.0
2021-10-12 12:20:00,83.09,83.21,83.06,83.19,5248.0,71.9652,72.0692,71.9393,72.0518,5248.0
2021-10-12 12:25:00,83.18,83.18,83.08,83.09,16918.0,72.0432,72.0432,71.9566,71.9652,16918.0
2021-10-12 12:30:00,83.09,83.16,83.0,83.02,9330.0,71.9652,72.0259,71.8873,71.9046,9330.0
2021-10-12 12:35:00,82.97,82.98,82.64,82.66,11244.0,71.8613,71.87,71.5755,71.5928,11244.0
2021-10-12 12:40:00,82.67,82.68,82.58,82.58,10169.0,71.6015,71.6101,71.5235,71.5235,10169.0
2021-10-12 12:45:00,82.56,82.57,82.15,82.15,24195.0,71.5062,71.5149,71.1511,71.1511,24195.0
2021-10-12 12:50:00,82.11,82.23,82.1,82.23,6091.0,71.1164,71.2204,71.1078,71.2204,6091.0
2021-10-12 12:55:00,82.21,82.33,82.16,82.24,10728.0,71.2031,71.307,71.1598,71.229,10728.0
2021-10-12 13:00:00,82.27,82.27,82.12,82.15,14152.0,71.255,71.255,71.1251,71.1511,14152.0
2021-10-12 13:05:00,82.16,82.29,82.12,82.27,10741.0,71.1598,71.2723,71.1251,71.255,10741.0
2021-10-12 13:10:00,82.26,82.34,82.25,82.31,8664.0,71.2464,71.3157,71.2377,71.2897,8664.0
2021-10-12 13:15:00,82.3,82.37,82.28,82.35,11129.0,71.281,71.3416,71.2637,71.3243,11129.0
2021-10-12 13:20:00,82.35,82.39,82.29,82.29,6901.0,71.3243,71.359,71.2723,71.2723,6901.0
2021-10-12 13:25:00,82.28,82.36,82.28,82.34,3351.0,71.2637,71.333,71.2637,71.3157,3351.0
2021-10-12 13:30:00,82.33,82.41,82.3,82.41,3985.0,71.307,71.3763,71.281,71.3763,3985.0
2021-10-12 13:35:00,82.42,82.51,82.4,82.5,7247.0,71.3849,71.4629,71.3676,71.4542,7247.0
2021-10-12 13:40:00,82.47,82.55,82.45,82.49,6523.0,71.4282,71.4975,71.4109,71.4456,6523.0
2021-10-12 13:45:00,82.51,82.54,82.39,82.41,10687.0,71.4629,71.4889,71.359,71.3763,10687.0
2021-10-12 13:50:00,82.44,82.48,82.29,82.31,6836.0,71.4023,71.4369,71.2723,71.2897,6836.0
2021-10-12 13:55:00,82.32,82.39,82.29,82.34,6943.0,71.2983,71.359,71.2723,71.3157,6943.0
2021-10-12 14:00:00,82.33,82.42,82.33,82.42,9790.0,71.307,71.3849,71.307,71.3849,9790.0
2021-10-12 14:05:00,82.44,82.61,82.42,82.53,10888.0,71.4023,71.5495,71.3849,71.4802,10888.0
2021-10-12 14:10:00,82.53,82.66,82.48,82.66,10464.0,71.4802,71.5928,71.4369,71.5928,10464.0
2021-10-12 14:15:00,82.65,82.93,82.65,82.92,15940.0,71.5841,71.8267,71.5841,71.818,15940.0
2021-10-12 14:20:00,82.93,83.02,82.89,83.01,14463.0,71.8267,71.9046,71.792,71.8959,14463.0
2021-10-12 14:25:00,83.03,83.17,83.03,83.09,21751.0,71.9133,72.0345,71.9133,71.9652,21751.0
2021-10-12 14:30:00,83.09,83.12,82.98,83.12,11043.0,71.9652,71.9912,71.87,71.9912,11043.0
2021-10-12 14:35:00,83.12,83.27,83.11,83.18,10984.0,71.9912,72.1211,71.9826,72.0432,10984.0
2021-10-12 14:40:00,83.2,83.21,83.08,83.2,12380.0,72.0605,72.0692,71.9566,72.0605,12380.0
2021-10-12 14:45:00,83.22,83.27,83.13,83.24,27698.0,72.0778,72.1211,71.9999,72.0952,27698.0
2021-10-12 14:50:00,83.27,83.29,83.21,83.21,11267.0,72.1211,72.1385,72.0692,72.0692,11267.0
2021-10-12 14:55:00,83.22,83.24,82.96,82.96,22135.0,72.0778,72.0952,71.8526,71.8526,22135.0
2021-10-12 15:00:00,82.99,83.01,82.83,82.89,8824.0,71.8786,71.8959,71.74,71.792,8824.0
2021-10-12 15:05:00,82.93,82.93,82.84,82.88,10754.0,71.8267,71.8267,71.7487,71.7834,10754.0
2021-10-12 15:10:00,82.88,83.09,82.87,82.99,6979.0,71.7834,71.9652,71.7747,71.8786,6979.0
2021-10-12 15:15:00,82.97,83.0,82.75,82.86,11437.0,71.8613,71.8873,71.6708,71.766,11437.0
2021-10-12 15:20:00,82.89,82.89,82.72,82.8,9738.0,71.792,71.792,71.6448,71.7141,9738.0
2021-10-12 15:25:00,82.8,82.83,82.72,82.79,14771.0,71.7141,71.74,71.6448,71.7054,14771.0
2021-10-12 15:30:00,82.75,82.82,82.68,82.81,19121.0,71.6708,71.7314,71.6101,71.7227,19121.0
2021-10-12 15:35:00,82.84,82.87,82.73,82.78,19082.0,71.7487,71.7747,71.6534,71.6967,19082.0
2021-10-12 15:40:00,82.77,82.78,82.48,82.49,19873.0,71.6881,71.6967,71.4369,71.4456,19873.0
2021-10-12 15:45:00,82.48,82.62,82.45,82.61,40773.0,71.4369,71.5582,71.4109,71.5495,40773.0
2021-10-12 15:50:00,82.58,82.6,82.44,82.54,41244.0,71.5235,71.5408,71.4023,71.4889,41244.0
2021-10-12 15:55:00,82.53,82.71,82.53,82.62,90445.0,71.4802,71.6361,71.4802,71.5582,90445.0
2021-10-13 09:30:00,81.8,82.39,81.69,82.35,53034.0,70.848,71.359,70.7527,71.3243,53034.0
2021-10-13 09:35:00,82.22,82.33,81.77,82.33,13652.0,71.2117,71.307,70.822,71.307,13652.0
2021-10-13 09:40:00,82.34,82.38,81.78,81.79,22422.0,71.3157,71.3503,70.8306,70.8393,22422.0
2021-10-13 09:45:00,81.75,82.11,81.69,81.7,31768.0,70.8046,71.1164,70.7527,70.7613,31768.0
2021-10-13 09:50:00,81.69,81.7,81.42,81.52,28447.0,70.7527,70.7613,70.5188,70.6054,28447.0
2021-10-13 09:55:00,81.5,81.55,81.27,81.43,37074.0,70.5881,70.6314,70.3889,70.5275,37074.0
2021-10-13 10:00:00,81.43,81.47,81.1,81.33,22496.0,70.5275,70.5621,70.2417,70.4409,22496.0
2021-10-13 10:05:00,81.31,81.31,81.03,81.04,17232.0,70.4236,70.4236,70.181,70.1897,17232.0
2021-10-13 10:10:00,81.0,81.02,80.56,80.61,28987.0,70.1551,70.1724,69.774,69.8173,28987.0
2021-10-13 10:15:00,80.59,81.11,80.57,81.06,35451.0,69.8,70.2503,69.7826,70.207,35451.0
2021-10-13 10:20:00,81.06,81.22,80.98,81.15,16486.0,70.207,70.3456,70.1377,70.285,16486.0
2021-10-13 10:25:00,81.16,81.38,81.1,81.14,26905.0,70.2936,70.4842,70.2417,70.2763,26905.0
2021-10-13 10:30:00,81.1,81.31,81.0,81.17,44344.0,70.2417,70.4236,70.1551,70.3023,44344.0
2021-10-13 10:35:00,81.17,81.17,80.97,81.02,45208.0,70.3023,70.3023,70.1291,70.1724,45208.0
2021-10-13 10:40:00,80.97,81.46,80.96,81.29,20112.0,70.1291,70.5535,70.1204,70.4062,20112.0
2021-10-13 10:45:00,81.27,81.34,81.19,81.3,19769.0,70.3889,70.4495,70.3196,70.4149,19769.0
2021-10-13 10:50:00,81.31,81.41,81.11,81.41,10436.0,70.4236,70.5102,70.2503,70.5102,10436.0
2021-10-13 10:55:00,81.41,81.48,81.3,81.46,13679.0,70.5102,70.5708,70.4149,70.5535,13679.0
2021-10-13 11:00:00,81.44,81.63,81.4,81.63,26179.0,70.5362,70.7007,70.5015,70.7007,26179.0
2021-10-13 11:05:00,81.62,81.7,81.56,81.58,25260.0,70.6921,70.7613,70.6401,70.6574,25260.0
2021-10-13 11:10:00,81.57,81.63,81.52,81.58,9801.0,70.6487,70.7007,70.6054,70.6574,9801.0
2021-10-13 11:15:00,81.58,81.62,81.42,81.42,11768.0,70.6574,70.6921,70.5188,70.5188,11768.0
2021-10-13 11:20:00,81.43,81.53,81.38,81.51,15686.0,70.5275,70.6141,70.4842,70.5968,15686.0
2021-10-13 11:25:00,81.5,81.65,81.49,81.61,6527.0,70.5881,70.718,70.5795,70.6834,6527.0
2021-10-13 11:30:00,81.61,81.61,81.39,81.42,24918.0,70.6834,70.6834,70.4928,70.5188,24918.0
2021-10-13 11:35:00,81.4,81.4,81.1,81.2,75592.0,70.5015,70.5015,70.2417,70.3283,75592.0
2021-10-13 11:40:00,81.22,81.34,81.17,81.31,26673.0,70.3456,70.4495,70.3023,70.4236,26673.0
2021-10-13 11:45:00,81.31,81.57,81.3,81.49,26319.0,70.4236,70.6487,70.4149,70.5795,26319.0
2021-10-13 11:50:00,81.47,81.51,81.28,81.34,20723.0,70.5621,70.5968,70.3976,70.4495,20723.0
2021-10-13 11:55:00,81.29,81.29,81.2,81.29,8166.0,70.4062,70.4062,70.3283,70.4062,8166.0
2021-10-13 12:00:00,81.32,81.38,81.24,81.24,21082.0,70.4322,70.4842,70.3629,70.3629,21082.0
2021-10-13 12:05:00,81.25,81.34,81.24,81.31,9230.0,70.3716,70.4495,70.3629,70.4236,9230.0
2021-10-13 12:10:00,81.31,81.54,81.27,81.41,36698.0,70.4236,70.6228,70.3889,70.5102,36698.0
2021-10-13 12:15:00,81.42,81.55,81.25,81.44,49859.0,70.5188,70.6314,70.3716,70.5362,49859.0
2021-10-13 12:20:00,81.44,81.49,81.37,81.47,14829.0,70.5362,70.5795,70.4755,70.5621,14829.0
2021-10-13 12:25:00,81.5,81.55,81.44,81.51,8057.0,70.5881,70.6314,70.5362,70.5968,8057.0
2021-10-13 12:30:00,81.49,81.59,81.49,81.56,7523.0,70.5795,70.6661,70.5795,70.6401,7523.0
2021-10-13 12:35:00,81.59,81.73,81.57,81.73,5408.0,70.6661,70.7873,70.6487,70.7873,5408.0
2021-10-13 12:40:00,81.7,81.96,81.7,81.94,15785.0,70.7613,70.9865,70.7613,70.9692,15785.0
2021-10-13 12:45:00,81.94,81.95,81.8,81.82,8859.0,70.9692,70.9779,70.848,70.8653,8859.0
2021-10-13 12:50:00,81.82,81.82,81.6,81.76,11123.0,70.8653,70.8653,70.6747,70.8133,11123.0
2021-10-13 12:55:00,81.76,81.83,81.7,81.8,19465.0,70.8133,70.8739,70.7613,70.848,19465.0
2021-10-13 13:00:00,81.83,81.86,81.77,81.82,12837.0,70.8739,70.8999,70.822,70.8653,12837.0
2021-10-13 13:05:00,81.82,81.88,81.7,81.73,7179.0,70.8653,70.9172,70.7613,70.7873,7179.0
2021-10-13 13:10:00,81.71,81.79,81.66,81.7,14503.0,70.77,70.8393,70.7267,70.7613,14503.0
2021-10-13 13:15:00,81.66,81.74,81.64,81.72,15149.0,70.7267,70.796,70.7094,70.7787,15149.0
2021-10-13 13:20:00,81.72,81.72,81.55,81.6,22277.0,70.7787,70.7787,70.6314,70.6747,22277.0
2021-10-13 13:25:00,81.61,81.85,81.59,81.81,18896.0,70.6834,70.8913,70.6661,70.8566,18896.0
2021-10-13 13:30:00,81.8,81.89,81.78,81.81,9344.0,70.848,70.9259,70.8306,70.8566,9344.0
2021-10-13 13:35:00,81.83,81.9,81.81,81.84,6552.0,70.8739,70.9346,70.8566,70.8826,6552.0
2021-10-13 13:40:00,81.84,81.86,81.72,81.75,24534.0,70.8826,70.8999,70.7787,70.8046,24534.0
2021-10-13 13:45:00,81.75,81.76,81.63,81.73,8602.0,70.8046,70.8133,70.7007,70.7873,8602.0
2021-10-13 13:50:00,81.72,81.76,81.7,81.74,4828.0,70.7787,70.8133,70.7613,70.796,4828.0
2021-10-13 13:55:00,81.74,81.75,81.53,81.54,8819.0,70.796,70.8046,70.6141,70.6228,8819.0
2021-10-13 14:00:00,81.57,81.87,81.44,81.52,27474.0,70.6487,70.9086,70.5362,70.6054,27474.0
2021-10-13 14:05:00,81.54,81.58,81.33,81.5,20837.0,70.6228,70.6574,70.4409,70.5881,20837.0
2021-10-13 14:10:00,81.47,81.86,81.39,81.85,8215.0,70.5621,70.8999,70.4928,70.8913,8215.0
2021-10-13 14:15:00,81.82,81.85,81.64,81.79,21789.0,70.8653,70.8913,70.7094,70.8393,21789.0
2021-10-13 14:20:00,81.81,81.87,81.77,81.81,11164.0,70.8566,70.9086,70.822,70.8566,11164.0
2021-10-13 14:25:00,81.8,81.81,81.72,81.74,11801.0,70.848,70.8566,70.7787,70.796,11801.0
2021-10-13 14:30:00,81.76,81.77,81.66,81.73,14844.0,70.8133,70.822,70.7267,70.7873,14844.0
2021-10-13 14:35:00,81.75,81.84,81.75,81.8,6576.0,70.8046,70.8826,70.8046,70.848,6576.0
2021-10-13 14:40:00,81.77,81.89,81.62,81.71,19969.0,70.822,70.9259,70.6921,70.77,19969.0
2021-10-13 14:45:00,81.68,81.69,81.6,81.63,7857.0,70.744,70.7527,70.6747,70.7007,7857.0
2021-10-13 14:50:00,81.64,81.65,81.55,81.58,12079.0,70.7094,70.718,70.6314,70.6574,12079.0
2021-10-13 14:55:00,81.58,81.65,81.56,81.6,6047.0,70.6574,70.718,70.6401,70.6747,6047.0
2021-10-13 15:00:00,81.6,81.73,81.6,81.69,9663.0,70.6747,70.7873,70.6747,70.7527,9663.0
2021-10-13 15:05:00,81.68,81.98,81.65,81.98,31803.0,70.744,71.0039,70.718,71.0039,31803.0
2021-10-13 15:10:00,81.97,82.03,81.89,81.9,25224.0,70.9952,71.0472,70.9259,70.9346,25224.0
2021-10-13 15:15:00,81.92,82.16,81.92,82.16,13080.0,70.9519,71.1598,70.9519,71.1598,13080.0
2021-10-13 15:20:00,82.15,82.18,82.06,82.06,12369.0,71.1511,71.1771,71.0731,71.0731,12369.0
2021-10-13 15:25:00,82.04,82.04,81.82,81.87,19771.0,71.0558,71.0558,70.8653,70.9086,19771.0
2021-10-13 15:30:00,81.87,81.96,81.77,81.81,21713.0,70.9086,70.9865,70.822,70.8566,21713.0
2021-10-13 15:35:00,81.81,81.97,81.8,81.95,19332.0,70.8566,70.9952,70.848,70.9779,19332.0
2021-10-13 15:40:00,81.96,82.0,81.84,81.84,19079.0,70.9865,71.0212,70.8826,70.8826,19079.0
2021-10-13 15:45:00,81.84,81.95,81.84,81.93,29793.0,70.8826,70.9779,70.8826,70.9605,29793.0
2021-10-13 15:50:00,81.93,81.99,81.85,81.94,67841.0,70.9605,71.0125,70.8913,70.9692,67841.0
2021-10-13 15:55:00,81.95,81.95,81.8,81.86,153160.0,70.9779,70.9779,70.848,70.8999,153160.0
2021-10-14 09:30:00,83.1,83.53,82.99,83.01,58192.0,71.9739,72.3463,71.8786,71.8959,58192.0
2021-10-14 09:35:00,82.94,82.99,82.61,82.61,5055.0,71.8353,71.8786,71.5495,71.5495,5055.0
2021-10-14 09:40:00,82.55,83.02,82.5,82.99,15322.0,71.4975,71.9046,71.4542,71.8786,15322.0
2021-10-14 09:45:00,83.02,83.15,82.63,82.79,16957.0,71.9046,72.0172,71.5668,71.7054,16957.0
2021-10-14 09:50:00,82.73,82.83,82.54,82.63,9777.0,71.6534,71.74,71.4889,71.5668,9777.0
2021-10-14 09:55:00,82.64,82.82,82.58,82.78,6079.0,71.5755,71.7314,71.5235,71.6967,6079.0
2021-10-14 10:00:00,82.82,82.98,82.63,82.95,8493.0,71.7314,71.87,71.5668,71.844,8493.0
2021-10-14 10:05:00,82.94,82.96,82.48,82.55,14290.0,71.8353,71.8526,71.4369,71.4975,14290.0
2021-10-14 10:10:00,82.54,82.67,82.49,82.61,11938.0,71.4889,71.6015,71.4456,71.5495,11938.0
2021-10-14 10:15:00,82.69,82.69,82.48,82.68,8869.0,71.6188,71.6188,71.4369,71.6101,8869.0
2021-10-14 10:20:00,82.71,82.87,82.64,82.79,21250.0,71.6361,71.7747,71.5755,71.7054,21250.0
2021-10-14 10:25:00,82.78,82.82,82.51,82.53,22106.0,71.6967,71.7314,71.4629,71.4802,22106.0
2021-10-14 10:30:00,82.51,82.72,82.5,82.62,14372.0,71.4629,71.6448,71.4542,71.5582,14372.0
2021-10-14 10:35:00,82.62,82.62,82.3,82.5,14537.0,71.5582,71.5582,71.281,71.4542,14537.0
2021-10-14 10:40:00,82.52,82.61,82.49,82.58,9954.0,71.4716,71.5495,71.4456,71.5235,9954.0
2021-10-14 10:45:00,82.58,82.6,82.5,82.58,9801.0,71.5235,71.5408,71.4542,71.5235,9801.0
2021-10-14 10:50:00,82.57,82.73,82.57,82.65,7814.0,71.5149,71.6534,71.5149,71.5841,7814.0
2021-10-14 10:55:00,82.66,82.72,82.59,82.59,5263.0,71.5928,71.6448,71.5322,71.5322,5263.0
2021-10-14 11:00:00,82.58,82.58,82.21,82.21,11211.0,71.5235,71.5235,71.2031,71.2031,11211.0
2021-10-14 11:05:00,82.19,82.19,81.88,82.06,14179.0,71.1857,71.1857,70.9172,71.0731,14179.0
2021-10-14 11:10:00,82.01,82.19,82.01,82.12,14598.0,71.0298,71.1857,71.0298,71.1251,14598.0
2021-10-14 11:15:00,82.13,82.34,82.12,82.24,8195.0,71.1338,71.3157,71.1251,71.229,8195.0
2021-10-14 11:20:00,82.22,82.27,82.1,82.25,10927.0,71.2117,71.255,71.1078,71.2377,10927.0
2021-10-14 11:25:00,82.27,82.29,82.15,82.18,6059.0,71.255,71.2723,71.1511,71.1771,6059.0
2021-10-14 11:30:00,82.19,82.23,82.11,82.12,9798.0,71.1857,71.2204,71.1164,71.1251,9798.0
2021-10-14 11:35:00,82.12,82.34,82.11,82.31,8254.0,71.1251,71.3157,71.1164,71.2897,8254.0
2021-10-14 11:40:00,82.33,82.37,82.31,82.32,9709.0,71.307,71.3416,71.2897,71.2983,9709.0
2021-10-14 11:45:00,82.34,82.48,82.33,82.4,12421.0,71.3157,71.4369,71.307,71.3676,12421.0
2021-10-14 11:50:00,82.44,82.47,82.3,82.3,7880.0,71.4023,71.4282,71.281,71.281,7880.0
2021-10-14 11:55:00,82.32,82.37,82.27,82.37,9715.0,71.2983,71.3416,71.255,71.3416,9715.0
2021-10-14 12:00:00,82.37,82.42,82.15,82.2,16577.0,71.3416,71.3849,71.1511,71.1944,16577.0
2021-10-14 12:05:00,82.2,82.21,82.11,82.11,9966.0,71.1944,71.2031,71.1164,71.1164,9966.0
2021-10-14 12:10:00,82.11,82.22,82.07,82.2,12547.0,71.1164,71.2117,71.0818,71.1944,12547.0
2021-10-14 12:15:00,82.2,82.31,82.13,82.22,13181.0,71.1944,71.2897,71.1338,71.2117,13181.0
2021-10-14 12:20:00,82.21,82.21,82.12,82.16,9432.0,71.2031,71.2031,71.1251,71.1598,9432.0
2021-10-14 12:25:00,82.15,82.24,82.13,82.14,13507.0,71.1511,71.229,71.1338,71.1424,13507.0
2021-10-14 12:30:00,82.13,82.2,82.0,82.13,24116.0,71.1338,71.1944,71.0212,71.1338,24116.0
2021-10-14 12:35:00,82.13,82.13,82.01,82.06,21937.0,71.1338,71.1338,71.0298,71.0731,21937.0
2021-10-14 12:40:00,82.06,82.12,82.0,82.07,37741.0,71.0731,71.1251,71.0212,71.0818,37741.0
2021-10-14 12:45:00,82.03,82.06,81.9,81.95,8510.0,71.0472,71.0731,70.9346,70.9779,8510.0
2021-10-14 12:50:00,81.97,82.06,81.95,82.06,7864.0,70.9952,71.0731,70.9779,71.0731,7864.0
2021-10-14 12:55:00,82.07,82.07,81.98,82.05,15569.0,71.0818,71.0818,71.0039,71.0645,15569.0
2021-10-14 13:00:00,82.07,82.15,82.02,82.03,7603.0,71.0818,71.1511,71.0385,71.0472,7603.0
2021-10-14 13:05:00,82.01,82.05,81.94,81.94,9190.0,71.0298,71.0645,70.9692,70.9692,9190.0
2021-10-14 13:10:00,81.93,82.01,81.9,81.97,12045.0,70.9605,71.0298,70.9346,70.9952,12045.0
2021-10-14 13:15:00,81.98,82.05,81.97,82.05,12266.0,71.0039,71.0645,70.9952,71.0645,12266.0
2021-10-14 13:20:00,82.05,82.11,82.03,82.05,15270.0,71.0645,71.1164,71.0472,71.0645,15270.0
2021-10-14 13:25:00,82.04,82.19,82.04,82.18,15464.0,71.0558,71.1857,71.0558,71.1771,15464.0
2021-10-14 13:30:00,82.2,82.26,82.19,82.25,10031.0,71.1944,71.2464,71.1857,71.2377,10031.0
2021-10-14 13:35:00,82.27,82.29,82.12,82.14,13942.0,71.255,71.2723,71.1251,71.1424,13942.0
2021-10-14 13:40:00,82.17,82.31,82.17,82.29,6509.0,71.1684,71.2897,71.1684,71.2723,6509.0
2021-10-14 13:45:00,82.29,82.34,82.28,82.31,7848.0,71.2723,71.3157,71.2637,71.2897,7848.0
2021-10-14 13:50:00,82.3,82.3,82.2,82.2,10893.0,71.281,71.281,71.1944,71.1944,10893.0
2021-10-14 13:55:00,82.2,82.31,82.15,82.19,14332.0,71.1944,71.2897,71.1511,71.1857,14332.0
2021-10-14 14:00:00,82.17,82.19,81.95,82.05,15295.0,71.1684,71.1857,70.9779,71.0645,15295.0
2021-10-14 14:05:00,82.05,82.07,81.96,82.0,9774.0,71.0645,71.0818,70.9865,71.0212,9774.0
2021-10-14 14:10:00,82.0,82.05,81.94,82.0,10083.0,71.0212,71.0645,70.9692,71.0212,10083.0
2021-10-14 14:15:00,81.98,82.0,81.93,81.99,11391.0,71.0039,71.0212,70.9605,71.0125,11391.0
2021-10-14 14:20:00,81.97,81.98,81.9,81.97,12435.0,70.9952,71.0039,70.9346,70.9952,12435.0
2021-10-14 14:25:00,81.96,82.02,81.9,81.92,14791.0,70.9865,71.0385,70.9346,70.9519,14791.0
2021-10-14 14:30:00,81.93,82.02,81.92,81.98,20515.0,70.9605,71.0385,70.9519,71.0039,20515.0
2021-10-14 14:35:00,81.99,82.06,81.97,82.01,28366.0,71.0125,71.0731,70.9952,71.0298,28366.0
2021-10-14 14:40:00,82.02,82.02,81.95,82.01,12616.0,71.0385,71.0385,70.9779,71.0298,12616.0
2021-10-14 14:45:00,82.02,82.09,81.99,82.03,16463.0,71.0385,71.0991,71.0125,71.0472,16463.0
2021-10-14 14:50:00,82.03,82.09,81.98,81.99,15464.0,71.0472,71.0991,71.0039,71.0125,15464.0
2021-10-14 14:55:00,82.01,82.04,81.96,81.99,25130.0,71.0298,71.0558,70.9865,71.0125,25130.0
2021-10-14 15:00:00,82.0,82.02,81.94,82.01,22303.0,71.0212,71.0385,70.9692,71.0298,22303.0
2021-10-14 15:05:00,82.0,82.04,81.94,81.95,7511.0,71.0212,71.0558,70.9692,70.9779,7511.0
2021-10-14 15:10:00,81.95,81.97,81.86,81.89,34123.0,70.9779,70.9952,70.8999,70.9259,34123.0
2021-10-14 15:15:00,81.9,81.92,81.82,81.91,13885.0,70.9346,70.9519,70.8653,70.9432,13885.0
2021-10-14 15:20:00,81.9,81.9,81.73,81.8,39908.0,70.9346,70.9346,70.7873,70.848,39908.0
2021-10-14 15:25:00,81.77,81.89,81.76,81.77,8844.0,70.822,70.9259,70.8133,70.822,8844.0
2021-10-14 15:30:00,81.77,81.94,81.76,81.89,20091.0,70.822,70.9692,70.8133,70.9259,20091.0
2021-10-14 15:35:00,81.89,81.98,81.78,81.97,23371.0,70.9259,71.0039,70.8306,70.9952,23371.0
2021-10-14 15:40:00,81.98,82.12,81.93,82.09,36323.0,71.0039,71.1251,70.9605,71.0991,36323.0
2021-10-14 15:45:00,82.1,82.16,82.07,82.12,36072.0,71.1078,71.1598,71.0818,71.1251,36072.0
2021-10-14 15:50:00,82.1,82.27,82.1,82.18,60070.0,71.1078,71.255,71.1078,71.1771,60070.0
2021-10-14 15:55:00,82.19,82.19,82.06,82.18,96683.0,71.1857,71.1857,71.0731,71.1771,96683.0
2021-10-15 09:30:00,82.65,83.35,82.65,83.02,100127.0,71.5841,72.1904,71.5841,71.9046,100127.0
2021-10-15 09:35:00,82.9,83.04,82.78,82.94,7851.0,71.8007,71.9219,71.6967,71.8353,7851.0
2021-10-15 09:40:00,83.04,83.12,82.95,83.08,14322.0,71.9219,71.9912,71.844,71.9566,14322.0
2021-10-15 09:45:00,83.13,83.18,82.85,82.85,9272.0,71.9999,72.0432,71.7574,71.7574,9272.0
2021-10-15 09:50:00,82.78,82.87,82.43,82.44,37893.0,71.6967,71.7747,71.3936,71.4023,37893.0
2021-10-15 09:55:00,82.42,82.77,82.37,82.69,7727.0,71.3849,71.6881,71.3416,71.6188,7727.0
2021-10-15 10:00:00,82.7,82.85,82.55,82.63,15187.0,71.6275,71.7574,71.4975,71.5668,15187.0
2021-10-15 10:05:00,82.62,82.79,82.6,82.73,22725.0,71.5582,71.7054,71.5408,71.6534,22725.0
2021-10-15 10:10:00,82.73,82.84,82.63,82.64,9505.0,71.6534,71.7487,71.5668,71.5755,9505.0
2021-10-15 10:15:00,82.65,82.65,82.28,82.37,24164.0,71.5841,71.5841,71.2637,71.3416,24164.0
2021-10-15 10:20:00,82.39,82.42,82.11,82.11,17113.0,71.359,71.3849,71.1164,71.1164,17113.0
2021-10-15 10:25:00,82.11,82.11,81.89,81.89,23660.0,71.1164,71.1164,70.9259,70.9259,23660.0
2021-10-15 10:30:00,81.93,82.03,81.82,82.02,37626.0,70.9605,71.0472,70.8653,71.0385,37626.0
2021-10-15 10:35:00,82.0,82.02,81.73,81.83,39548.0,71.0212,71.0385,70.7873,70.8739,39548.0
2021-10-15 10:40:00,81.85,81.97,81.84,81.92,25287.0,70.8913,70.9952,70.8826,70.9519,25287.0
2021-10-15 10:45:00,81.92,82.04,81.92,81.92,15065.0,70.9519,71.0558,70.9519,70.9519,15065.0
2021-10-15 10:50:00,81.94,81.94,81.58,81.58,14773.0,70.9692,70.9692,70.6574,70.6574,14773.0
2021-10-15 10:55:00,81.58,81.7,81.54,81.55,11803.0,70.6574,70.7613,70.6228,70.6314,11803.0
2021-10-15 11:00:00,81.56,81.59,81.45,81.53,18565.0,70.6401,70.6661,70.5448,70.6141,18565.0
2021-10-15 11:05:00,81.56,81.75,81.51,81.74,10895.0,70.6401,70.8046,70.5968,70.796,10895.0
2021-10-15 11:10:00,81.74,81.76,81.62,81.66,12067.0,70.796,70.8133,70.6921,70.7267,12067.0
2021-10-15 11:15:00,81.68,81.75,81.67,81.74,5337.0,70.744,70.8046,70.7354,70.796,5337.0
2021-10-15 11:20:00,81.75,81.81,81.68,81.7,7106.0,70.8046,70.8566,70.744,70.7613,7106.0
2021-10-15 11:25:00,81.7,81.75,81.67,81.7,9717.0,70.7613,70.8046,70.7354,70.7613,9717.0
2021-10-15 11:30:00,81.71,81.76,81.63,81.68,8826.0,70.77,70.8133,70.7007,70.744,8826.0
2021-10-15 11:35:00,81.65,81.74,81.64,81.69,10703.0,70.718,70.796,70.7094,70.7527,10703.0
2021-10-15 11:40:00,81.71,81.82,81.71,81.79,7310.0,70.77,70.8653,70.77,70.8393,7310.0
2021-10-15 11:45:00,81.75,81.91,81.75,81.8,11106.0,70.8046,70.9432,70.8046,70.848,11106.0
2021-10-15 11:50:00,81.82,81.9,81.7,81.89,6463.0,70.8653,70.9346,70.7613,70.9259,6463.0
2021-10-15 11:55:00,81.86,81.87,81.82,81.86,6313.0,70.8999,70.9086,70.8653,70.8999,6313.0
2021-10-15 12:00:00,81.86,81.88,81.78,81.81,4046.0,70.8999,70.9172,70.8306,70.8566,4046.0
2021-10-15 12:05:00,81.81,81.87,81.78,81.82,6909.0,70.8566,70.9086,70.8306,70.8653,6909.0
2021-10-15 12:10:00,81.83,81.84,81.75,81.77,3423.0,70.8739,70.8826,70.8046,70.822,3423.0
2021-10-15 12:15:00,81.79,81.87,81.78,81.83,5923.0,70.8393,70.9086,70.8306,70.8739,5923.0
2021-10-15 12:20:00,81.84,81.84,81.57,81.59,8393.0,70.8826,70.8826,70.6487,70.6661,8393.0
2021-10-15 12:25:00,81.59,81.73,81.58,81.64,9172.0,70.6661,70.7873,70.6574,70.7094,9172.0
2021-10-15 12:30:00,81.64,81.65,81.49,81.55,9170.0,70.7094,70.718,70.5795,70.6314,9170.0
2021-10-15 12:35:00,81.53,81.6,81.46,81.58,12408.0,70.6141,70.6747,70.5535,70.6574,12408.0
2021-10-15 12:40:00,81.55,81.67,81.54,81.66,3917.0,70.6314,70.7354,70.6228,70.7267,3917.0
2021-10-15 12:45:00,81.66,81.67,81.58,81.62,3221.0,70.7267,70.7354,70.6574,70.6921,3221.0
2021-10-15 12:50:00,81.59,81.61,81.57,81.6,5779.0,70.6661,70.6834,70.6487,70.6747,5779.0
2021-10-15 12:55:00,81.6,81.64,81.57,81.58,4876.0,70.6747,70.7094,70.6487,70.6574,4876.0
2021-10-15 13:00:00,81.58,81.6,81.53,81.55,4987.0,70.6574,70.6747,70.6141,70.6314,4987.0
2021-10-15 13:05:00,81.56,81.61,81.54,81.6,8058.0,70.6401,70.6834,70.6228,70.6747,8058.0
2021-10-15 13:10:00,81.61,81.69,81.6,81.65,8338.0,70.6834,70.7527,70.6747,70.718,8338.0
2021-10-15 13:15:00,81.66,81.66,81.54,81.55,27096.0,70.7267,70.7267,70.6228,70.6314,27096.0
2021-10-15 13:20:00,81.54,81.54,81.46,81.48,10407.0,70.6228,70.6228,70.5535,70.5708,10407.0
2021-10-15 13:25:00,81.48,81.59,81.44,81.55,13818.0,70.5708,70.6661,70.5362,70.6314,13818.0
2021-10-15 13:30:00,81.52,81.57,81.47,81.53,6804.0,70.6054,70.6487,70.5621,70.6141,6804.0
2021-10-15 13:35:00,81.51,81.52,81.42,81.49,5849.0,70.5968,70.6054,70.5188,70.5795,5849.0
2021-10-15 13:40:00,81.49,81.54,81.48,81.51,10179.0,70.5795,70.6228,70.5708,70.5968,10179.0
2021-10-15 13:45:00,81.52,81.72,81.48,81.72,6660.0,70.6054,70.7787,70.5708,70.7787,6660.0
2021-10-15 13:50:00,81.71,81.74,81.63,81.66,9757.0,70.77,70.796,70.7007,70.7267,9757.0
2021-10-15 13:55:00,81.67,81.68,81.61,81.66,4759.0,70.7354,70.744,70.6834,70.7267,4759.0
2021-10-15 14:00:00,81.69,81.74,81.64,81.73,6101.0,70.7527,70.796,70.7094,70.7873,6101.0
2021-10-15 14:05:00,81.69,81.75,81.63,81.74,18314.0,70.7527,70.8046,70.7007,70.796,18314.0
2021-10-15 14:10:00,81.75,81.76,81.71,81.76,10774.0,70.8046,70.8133,70.77,70.8133,10774.0
2021-10-15 14:15:00,81.77,81.85,81.74,81.84,13517.0,70.822,70.8913,70.796,70.8826,13517.0
2021-10-15 14:20:00,81.81,81.88,81.8,81.84,16103.0,70.8566,70.9172,70.848,70.8826,16103.0
2021-10-15 14:25:00,81.79,81.84,81.76,81.77,6505.0,70.8393,70.8826,70.8133,70.822,6505.0
2021-10-15 14:30:00,81.76,81.76,81.67,81.69,8183.0,70.8133,70.8133,70.7354,70.7527,8183.0
2021-10-15 14:35:00,81.7,81.78,81.63,81.73,24677.0,70.7613,70.8306,70.7007,70.7873,24677.0
2021-10-15 14:40:00,81.7,81.7,81.61,81.61,6998.0,70.7613,70.7613,70.6834,70.6834,6998.0
2021-10-15 14:45:00,81.61,81.65,81.57,81.65,10442.0,70.6834,70.718,70.6487,70.718,10442.0
2021-10-15 14:50:00,81.65,81.65,81.57,81.57,6048.0,70.718,70.718,70.6487,70.6487,6048.0
2021-10-15 14:55:00,81.58,81.65,81.57,81.61,6007.0,70.6574,70.718,70.6487,70.6834,6007.0
2021-10-15 15:00:00,81.62,81.64,81.52,81.59,14118.0,70.6921,70.7094,70.6054,70.6661,14118.0
2021-10-15 15:05:00,81.57,81.63,81.45,81.45,11273.0,70.6487,70.7007,70.5448,70.5448,11273.0
2021-10-15 15:10:00,81.47,81.49,81.41,81.43,8628.0,70.5621,70.5795,70.5102,70.5275,8628.0
2021-10-15 15:15:00,81.43,81.51,81.36,81.36,7835.0,70.5275,70.5968,70.4669,70.4669,7835.0
2021-10-15 15:20:00,81.36,81.37,81.27,81.36,17574.0,70.4669,70.4755,70.3889,70.4669,17574.0
2021-10-15 15:25:00,81.37,81.47,81.35,81.38,10726.0,70.4755,70.5621,70.4582,70.4842,10726.0
2021-10-15 15:30:00,81.36,81.38,81.21,81.25,26496.0,70.4669,70.4842,70.3369,70.3716,26496.0
2021-10-15 15:35:00,81.26,81.4,81.24,81.34,16456.0,70.3803,70.5015,70.3629,70.4495,16456.0
2021-10-15 15:40:00,81.35,81.39,81.27,81.31,41762.0,70.4582,70.4928,70.3889,70.4236,41762.0
2021-10-15 15:45:00,81.28,81.46,81.26,81.41,49221.0,70.3976,70.5535,70.3803,70.5102,49221.0
2021-10-15 15:50:00,81.4,81.46,81.28,81.28,65055.0,70.5015,70.5535,70.3976,70.3976,65055.0
2021-10-15 15:55:00,81.28,81.32,81.19,81.22,126151.0,70.3976,70.4322,70.3196,70.3456,126151.0
2021-10-18 09:30:00,81.67,82.23,81.62,82.21,51841.0,70.7354,71.2204,70.6921,71.2031,51841.0
2021-10-18 09:35:00,82.22,82.3,81.89,82.3,15384.0,71.2117,71.281,70.9259,71.281,15384.0
2021-10-18 09:40:00,82.26,82.28,81.97,82.06,12024.0,71.2464,71.2637,70.9952,71.0731,12024.0
2021-10-18 09:45:00,82.03,82.3,81.9,82.19,18572.0,71.0472,71.281,70.9346,71.1857,18572.0
2021-10-18 09:50:00,82.16,82.46,82.15,82.34,14589.0,71.1598,71.4196,71.1511,71.3157,14589.0
2021-10-18 09:55:00,82.33,82.41,82.17,82.41,11149.0,71.307,71.3763,71.1684,71.3763,11149.0
2021-10-18 10:00:00,82.39,82.64,82.23,82.26,14028.0,71.359,71.5755,71.2204,71.2464,14028.0
2021-10-18 10:05:00,82.25,82.27,81.9,82.04,11378.0,71.2377,71.255,70.9346,71.0558,11378.0
2021-10-18 10:10:00,82.09,82.19,81.96,82.19,8890.0,71.0991,71.1857,70.9865,71.1857,8890.0
2021-10-18 10:15:00,82.23,82.23,82.04,82.13,11123.0,71.2204,71.2204,71.0558,71.1338,11123.0
2021-10-18 10:20:00,82.1,82.19,81.97,82.09,30310.0,71.1078,71.1857,70.9952,71.0991,30310.0
2021-10-18 10:25:00,82.09,82.14,81.97,82.0,10767.0,71.0991,71.1424,70.9952,71.0212,10767.0
2021-10-18 10:30:00,81.96,82.01,81.74,81.74,9226.0,70.9865,71.0298,70.796,70.796,9226.0
2021-10-18 10:35:00,81.74,81.98,81.66,81.98,13887.0,70.796,71.0039,70.7267,71.0039,13887.0
2021-10-18 10:40:00,81.98,82.02,81.86,81.96,12366.0,71.0039,71.0385,70.8999,70.9865,12366.0
2021-10-18 10:45:00,81.93,81.93,81.5,81.62,11957.0,70.9605,70.9605,70.5881,70.6921,11957.0
2021-10-18 10:50:00,81.58,81.58,81.39,81.42,14470.0,70.6574,70.6574,70.4928,70.5188,14470.0
2021-10-18 10:55:00,81.4,81.49,81.32,81.42,18799.0,70.5015,70.5795,70.4322,70.5188,18799.0
2021-10-18 11:00:00,81.43,81.44,81.27,81.29,21805.0,70.5275,70.5362,70.3889,70.4062,21805.0
2021-10-18 11:05:00,81.28,81.28,81.16,81.2,17970.0,70.3976,70.3976,70.2936,70.3283,17970.0
2021-10-18 11:10:00,81.2,81.25,81.11,81.14,15757.0,70.3283,70.3716,70.2503,70.2763,15757.0
2021-10-18 11:15:00,81.11,81.44,81.1,81.43,20090.0,70.2503,70.5362,70.2417,70.5275,20090.0
2021-10-18 11:20:00,81.41,81.44,81.3,81.31,13344.0,70.5102,70.5362,70.4149,70.4236,13344.0
2021-10-18 11:25:00,81.3,81.35,81.09,81.11,23159.0,70.4149,70.4582,70.233,70.2503,23159.0
2021-10-18 11:30:00,81.13,81.25,81.08,81.25,26086.0,70.2677,70.3716,70.2244,70.3716,26086.0
2021-10-18 11:35:00,81.25,81.26,81.17,81.23,11591.0,70.3716,70.3803,70.3023,70.3543,11591.0
2021-10-18 11:40:00,81.23,81.24,81.16,81.2,24636.0,70.3543,70.3629,70.2936,70.3283,24636.0
2021-10-18 11:45:00,81.2,81.31,81.18,81.3,16068.0,70.3283,70.4236,70.311,70.4149,16068.0
2021-10-18 11:50:00,81.32,81.35,81.19,81.21,10051.0,70.4322,70.4582,70.3196,70.3369,10051.0
2021-10-18 11:55:00,81.22,81.3,81.15,81.24,19122.0,70.3456,70.4149,70.285,70.3629,19122.0
2021-10-18 12:00:00,81.26,81.27,81.04,81.04,11818.0,70.3803,70.3889,70.1897,70.1897,11818.0
2021-10-18 12:05:00,81.05,81.14,81.05,81.09,12144.0,70.1984,70.2763,70.1984,70.233,12144.0
2021-10-18 12:10:00,81.11,81.31,81.1,81.25,12520.0,70.2503,70.4236,70.2417,70.3716,12520.0
2021-10-18 12:15:00,81.27,81.31,81.17,81.3,10807.0,70.3889,70.4236,70.3023,70.4149,10807.0
2021-10-18 12:20:00,81.3,81.39,81.28,81.37,8939.0,70.4149,70.4928,70.3976,70.4755,8939.0
2021-10-18 12:25:00,81.37,81.38,81.28,81.28,9905.0,70.4755,70.4842,70.3976,70.3976,9905.0
2021-10-18 12:30:00,81.31,81.34,81.28,81.3,10779.0,70.4236,70.4495,70.3976,70.4149,10779.0
2021-10-18 12:35:00,81.3,81.39,81.26,81.33,11095.0,70.4149,70.4928,70.3803,70.4409,11095.0
2021-10-18 12:40:00,81.28,81.39,81.26,81.26,9684.0,70.3976,70.4928,70.3803,70.3803,9684.0
2021-10-18 12:45:00,81.27,81.28,81.14,81.21,9761.0,70.3889,70.3976,70.2763,70.3369,9761.0
2021-10-18 12:50:00,81.2,81.21,81.13,81.15,8781.0,70.3283,70.3369,70.2677,70.285,8781.0
2021-10-18 12:55:00,81.15,81.2,81.0,81.01,13405.0,70.285,70.3283,70.1551,70.1637,13405.0
2021-10-18 13:00:00,81.02,81.17,80.99,81.08,27152.0,70.1724,70.3023,70.1464,70.2244,27152.0
2021-10-18 13:05:00,81.11,81.17,81.05,81.15,18142.0,70.2503,70.3023,70.1984,70.285,18142.0
2021-10-18 13:10:00,81.14,81.21,81.1,81.2,10790.0,70.2763,70.3369,70.2417,70.3283,10790.0
2021-10-18 13:15:00,81.21,81.27,81.17,81.26,10478.0,70.3369,70.3889,70.3023,70.3803,10478.0
2021-10-18 13:20:00,81.27,81.37,81.16,81.17,9117.0,70.3889,70.4755,70.2936,70.3023,9117.0
2021-10-18 13:25:00,81.17,81.18,81.11,81.16,10382.0,70.3023,70.311,70.2503,70.2936,10382.0
2021-10-18 13:30:00,81.15,81.19,80.99,81.0,11812.0,70.285,70.3196,70.1464,70.1551,11812.0
2021-10-18 13:35:00,80.98,81.03,80.95,80.96,11068.0,70.1377,70.181,70.1118,70.1204,11068.0
2021-10-18 13:40:00,80.96,80.96,80.88,80.9,11032.0,70.1204,70.1204,70.0511,70.0685,11032.0
2021-10-18 13:45:00,80.91,80.99,80.83,80.88,11946.0,70.0771,70.1464,70.0078,70.0511,11946.0
2021-10-18 13:50:00,80.9,80.99,80.89,80.98,19368.0,70.0685,70.1464,70.0598,70.1377,19368.0
2021-10-18 13:55:00,80.99,80.99,80.77,80.9,22042.0,70.1464,70.1464,69.9559,70.0685,22042.0
2021-10-18 14:00:00,80.91,80.91,80.81,80.84,17280.0,70.0771,70.0771,69.9905,70.0165,17280.0
2021-10-18 14:05:00,80.84,80.84,80.71,80.73,23363.0,70.0165,70.0165,69.9039,69.9212,23363.0
2021-10-18 14:10:00,80.74,80.79,80.62,80.7,18112.0,69.9299,69.9732,69.8259,69.8952,18112.0
2021-10-18 14:15:00,80.68,80.96,80.65,80.9,33904.0,69.8779,70.1204,69.8519,70.0685,33904.0
2021-10-18 14:20:00,80.9,80.94,80.79,80.8,9836.0,70.0685,70.1031,69.9732,69.9818,9836.0
2021-10-18 14:25:00,80.81,80.86,80.76,80.83,12949.0,69.9905,70.0338,69.9472,70.0078,12949.0
2021-10-18 14:30:00,80.83,80.83,80.73,80.74,9281.0,70.0078,70.0078,69.9212,69.9299,9281.0
2021-10-18 14:35:00,80.72,80.73,80.59,80.62,18498.0,69.9126,69.9212,69.8,69.8259,18498.0
2021-10-18 14:40:00,80.65,80.69,80.59,80.59,24572.0,69.8519,69.8866,69.8,69.8,24572.0
2021-10-18 14:45:00,80.6,80.61,80.48,80.52,13047.0,69.8086,69.8173,69.7047,69.7393,13047.0
2021-10-18 14:50:00,80.51,80.61,80.5,80.57,10917.0,69.7307,69.8173,69.722,69.7826,10917.0
2021-10-18 14:55:00,80.57,80.69,80.57,80.69,33601.0,69.7826,69.8866,69.7826,69.8866,33601.0
2021-10-18 15:00:00,80.7,80.81,80.57,80.62,17150.0,69.8952,69.9905,69.7826,69.8259,17150.0
2021-10-18 15:05:00,80.62,80.62,80.48,80.5,14068.0,69.8259,69.8259,69.7047,69.722,14068.0
2021-10-18 15:10:00,80.48,80.62,80.46,80.46,13381.0,69.7047,69.8259,69.6874,69.6874,13381.0
2021-10-18 15:15:00,80.46,80.57,80.42,80.56,13630.0,69.6874,69.7826,69.6527,69.774,13630.0
2021-10-18 15:20:00,80.55,80.59,80.47,80.56,12473.0,69.7653,69.8,69.696,69.774,12473.0
2021-10-18 15:25:00,80.56,80.57,80.4,80.42,16236.0,69.774,69.7826,69.6354,69.6527,16236.0
2021-10-18 15:30:00,80.42,80.55,80.42,80.49,25655.0,69.6527,69.7653,69.6527,69.7133,25655.0
2021-10-18 15:35:00,80.49,80.69,80.49,80.69,34937.0,69.7133,69.8866,69.7133,69.8866,34937.0
2021-10-18 15:40:00,80.68,80.79,80.66,80.67,29220.0,69.8779,69.9732,69.8606,69.8692,29220.0
2021-10-18 15:45:00,80.67,80.8,80.66,80.8,44535.0,69.8692,69.9818,69.8606,69.9818,44535.0
2021-10-18 15:50:00,80.81,80.86,80.73,80.81,75496.0,69.9905,70.0338,69.9212,69.9905,75496.0
2021-10-18 15:55:00,80.81,80.91,80.78,80.88,127858.0,69.9905,70.0771,69.9645,70.0511,127858.0
2021-10-19 09:30:00,81.4,81.63,81.06,81.37,41705.0,70.5015,70.7007,70.207,70.4755,41705.0
2021-10-19 09:35:00,81.4,81.57,81.2,81.5,9682.0,70.5015,70.6487,70.3283,70.5881,9682.0
2021-10-19 09:40:00,81.41,81.83,81.39,81.68,14149.0,70.5102,70.8739,70.4928,70.744,14149.0
2021-10-19 09:45:00,81.73,81.75,81.44,81.52,14176.0,70.7873,70.8046,70.5362,70.6054,14176.0
2021-10-19 09:50:00,81.46,81.71,81.46,81.71,11374.0,70.5535,70.77,70.5535,70.77,11374.0
2021-10-19 09:55:00,81.71,81.79,81.47,81.47,21503.0,70.77,70.8393,70.5621,70.5621,21503.0
2021-10-19 10:00:00,81.58,82.13,81.58,82.13,14183.0,70.6574,71.1338,70.6574,71.1338,14183.0
2021-10-19 10:05:00,82.17,82.33,82.05,82.05,10817.0,71.1684,71.307,71.0645,71.0645,10817.0
2021-10-19 10:10:00,82.04,82.15,81.78,81.79,18576.0,71.0558,71.1511,70.8306,70.8393,18576.0
2021-10-19 10:15:00,81.82,82.06,81.82,82.02,8554.0,70.8653,71.0731,70.8653,71.0385,8554.0
2021-10-19 10:20:00,81.99,82.0,81.78,81.84,11532.0,71.0125,71.0212,70.8306,70.8826,11532.0
2021-10-19 10:25:00,81.83,81.9,81.78,81.8,15172.0,70.8739,70.9346,70.8306,70.848,15172.0
2021-10-19 10:30:00,81.8,81.89,81.75,81.79,8586.0,70.848,70.9259,70.8046,70.8393,8586.0
2021-10-19 10:35:00,81.76,81.81,81.65,81.67,9095.0,70.8133,70.8566,70.718,70.7354,9095.0
2021-10-19 10:40:00,81.66,81.92,81.65,81.88,7705.0,70.7267,70.9519,70.718,70.9172,7705.0
2021-10-19 10:45:00,81.87,81.87,81.72,81.73,11826.0,70.9086,70.9086,70.7787,70.7873,11826.0
2021-10-19 10:50:00,81.74,81.88,81.74,81.8,12230.0,70.796,70.9172,70.796,70.848,12230.0
2021-10-19 10:55:00,81.82,81.85,81.67,81.73,9671.0,70.8653,70.8913,70.7354,70.7873,9671.0
2021-10-19 11:00:00,81.73,81.83,81.73,81.8,5400.0,70.7873,70.8739,70.7873,70.848,5400.0
2021-10-19 11:05:00,81.79,81.86,81.66,81.71,10834.0,70.8393,70.8999,70.7267,70.77,10834.0
2021-10-19 11:10:00,81.7,81.85,81.69,81.8,9736.0,70.7613,70.8913,70.7527,70.848,9736.0
2021-10-19 11:15:00,81.81,81.9,81.79,81.81,5759.0,70.8566,70.9346,70.8393,70.8566,5759.0
2021-10-19 11:20:00,81.81,81.87,81.76,81.84,10897.0,70.8566,70.9086,70.8133,70.8826,10897.0
2021-10-19 11:25:00,81.85,81.89,81.77,81.88,7400.0,70.8913,70.9259,70.822,70.9172,7400.0
2021-10-19 11:30:00,81.86,81.98,81.83,81.98,8974.0,70.8999,71.0039,70.8739,71.0039,8974.0
2021-10-19 11:35:00,81.96,82.07,81.96,81.99,10614.0,70.9865,71.0818,70.9865,71.0125,10614.0
2021-10-19 11:40:00,81.99,81.99,81.86,81.94,6648.0,71.0125,71.0125,70.8999,70.9692,6648.0
2021-10-19 11:45:00,81.96,82.11,81.96,82.11,9108.0,70.9865,71.1164,70.9865,71.1164,9108.0
2021-10-19 11:50:00,82.13,82.17,82.09,82.17,4491.0,71.1338,71.1684,71.0991,71.1684,4491.0
2021-10-19 11:55:00,82.17,82.21,82.06,82.2,10365.0,71.1684,71.2031,71.0731,71.1944,10365.0
2021-10-19 12:00:00,82.18,82.25,82.17,82.19,5324.0,71.1771,71.2377,71.1684,71.1857,5324.0
2021-10-19 12:05:00,82.18,82.21,82.13,82.21,9995.0,71.1771,71.2031,71.1338,71.2031,9995.0
2021-10-19 12:10:00,82.24,82.36,82.21,82.31,13300.0,71.229,71.333,71.2031,71.2897,13300.0
2021-10-19 12:15:00,82.33,82.45,82.29,82.43,18790.0,71.307,71.4109,71.2723,71.3936,18790.0
2021-10-19 12:20:00,82.42,82.43,82.3,82.34,9180.0,71.3849,71.3936,71.281,71.3157,9180.0
2021-10-19 12:25:00,82.33,82.45,82.32,82.39,12161.0,71.307,71.4109,71.2983,71.359,12161.0
2021-10-19 12:30:00,82.37,82.42,82.35,82.36,20503.0,71.3416,71.3849,71.3243,71.333,20503.0
2021-10-19 12:35:00,82.37,82.48,82.36,82.46,13489.0,71.3416,71.4369,71.333,71.4196,13489.0
2021-10-19 12:40:00,82.43,82.55,82.41,82.55,18727.0,71.3936,71.4975,71.3763,71.4975,18727.0
2021-10-19 12:45:00,82.55,82.58,82.51,82.55,8943.0,71.4975,71.5235,71.4629,71.4975,8943.0
2021-10-19 12:50:00,82.54,82.56,82.48,82.48,25914.0,71.4889,71.5062,71.4369,71.4369,25914.0
2021-10-19 12:55:00,82.5,82.61,82.5,82.61,17424.0,71.4542,71.5495,71.4542,71.5495,17424.0
2021-10-19 13:00:00,82.59,82.66,82.44,82.44,17430.0,71.5322,71.5928,71.4023,71.4023,17430.0
2021-10-19 13:05:00,82.45,82.51,82.39,82.49,19511.0,71.4109,71.4629,71.359,71.4456,19511.0
2021-10-19 13:10:00,82.47,82.54,82.45,82.54,9098.0,71.4282,71.4889,71.4109,71.4889,9098.0
2021-10-19 13:15:00,82.53,82.55,82.42,82.42,14933.0,71.4802,71.4975,71.3849,71.3849,14933.0
2021-10-19 13:20:00,82.42,82.45,82.36,82.36,10726.0,71.3849,71.4109,71.333,71.333,10726.0
2021-10-19 13:25:00,82.35,82.37,82.28,82.37,13875.0,71.3243,71.3416,71.2637,71.3416,13875.0
2021-10-19 13:30:00,82.33,82.34,82.26,82.31,12209.0,71.307,71.3157,71.2464,71.2897,12209.0
2021-10-19 13:35:00,82.31,82.37,82.26,82.29,12673.0,71.2897,71.3416,71.2464,71.2723,12673.0
2021-10-19 13:40:00,82.29,82.3,82.2,82.23,17207.0,71.2723,71.281,71.1944,71.2204,17207.0
2021-10-19 13:45:00,82.23,82.29,82.2,82.22,19670.0,71.2204,71.2723,71.1944,71.2117,19670.0
2021-10-19 13:50:00,82.22,82.25,82.17,82.23,11798.0,71.2117,71.2377,71.1684,71.2204,11798.0
2021-10-19 13:55:00,82.22,82.27,82.15,82.17,20610.0,71.2117,71.255,71.1511,71.1684,20610.0
2021-10-19 14:00:00,82.14,82.16,82.08,82.14,13428.0,71.1424,71.1598,71.0905,71.1424,13428.0
2021-10-19 14:05:00,82.09,82.1,81.97,82.02,15243.0,71.0991,71.1078,70.9952,71.0385,15243.0
2021-10-19 14:10:00,82.03,82.09,82.02,82.07,12257.0,71.0472,71.0991,71.0385,71.0818,12257.0
2021-10-19 14:15:00,82.07,82.1,82.03,82.06,8324.0,71.0818,71.1078,71.0472,71.0731,8324.0
2021-10-19 14:20:00,82.06,82.06,81.9,81.91,35722.0,71.0731,71.0731,70.9346,70.9432,35722.0
2021-10-19 14:25:00,81.91,81.93,81.77,81.85,18537.0,70.9432,70.9605,70.822,70.8913,18537.0
2021-10-19 14:30:00,81.85,81.85,81.64,81.67,18766.0,70.8913,70.8913,70.7094,70.7354,18766.0
2021-10-19 14:35:00,81.68,81.75,81.66,81.74,10664.0,70.744,70.8046,70.7267,70.796,10664.0
2021-10-19 14:40:00,81.75,81.88,81.71,81.88,9574.0,70.8046,70.9172,70.77,70.9172,9574.0
2021-10-19 14:45:00,81.89,82.07,81.84,82.07,24869.0,70.9259,71.0818,70.8826,71.0818,24869.0
2021-10-19 14:50:00,82.09,82.24,82.06,82.22,52361.0,71.0991,71.229,71.0731,71.2117,52361.0
2021-10-19 14:55:00,82.22,82.34,82.19,82.29,30228.0,71.2117,71.3157,71.1857,71.2723,30228.0
2021-10-19 15:00:00,82.26,82.4,82.23,82.33,15090.0,71.2464,71.3676,71.2204,71.307,15090.0
2021-10-19 15:05:00,82.33,82.39,82.28,82.36,14944.0,71.307,71.359,71.2637,71.333,14944.0
2021-10-19 15:10:00,82.39,82.39,82.27,82.3,15323.0,71.359,71.359,71.255,71.281,15323.0
2021-10-19 15:15:00,82.31,82.64,82.31,82.64,31609.0,71.2897,71.5755,71.2897,71.5755,31609.0
2021-10-19 15:20:00,82.62,82.76,82.61,82.71,30352.0,71.5582,71.6794,71.5495,71.6361,30352.0
2021-10-19 15:25:00,82.73,82.82,82.68,82.82,24195.0,71.6534,71.7314,71.6101,71.7314,24195.0
2021-10-19 15:30:00,82.82,82.84,82.64,82.71,33049.0,71.7314,71.7487,71.5755,71.6361,33049.0
2021-10-19 15:35:00,82.71,82.87,82.71,82.87,43040.0,71.6361,71.7747,71.6361,71.7747,43040.0
2021-10-19 15:40:00,82.86,82.89,82.78,82.79,29745.0,71.766,71.792,71.6967,71.7054,29745.0
2021-10-19 15:45:00,82.8,82.86,82.74,82.74,42827.0,71.7141,71.766,71.6621,71.6621,42827.0
2021-10-19 15:50:00,82.74,82.89,82.7,82.78,57660.0,71.6621,71.792,71.6275,71.6967,57660.0
2021-10-19 15:55:00,82.78,82.85,82.73,82.82,158421.0,71.6967,71.7574,71.6534,71.7314,158421.0
2021-10-20 09:30:00,82.34,82.54,81.88,82.27,84637.0,71.3157,71.4889,70.9172,71.255,84637.0
2021-10-20 09:35:00,82.27,82.75,82.15,82.24,29795.0,71.255,71.6708,71.1511,71.229,29795.0
2021-10-20 09:40:00,82.27,82.45,82.16,82.2,18814.0,71.255,71.4109,71.1598,71.1944,18814.0
2021-10-20 09:45:00,82.2,82.33,82.09,82.24,22762.0,71.1944,71.307,71.0991,71.229,22762.0
2021-10-20 09:50:00,82.23,82.3,82.08,82.23,17293.0,71.2204,71.281,71.0905,71.2204,17293.0
2021-10-20 09:55:00,82.24,82.38,82.22,82.26,10613.0,71.229,71.3503,71.2117,71.2464,10613.0
2021-10-20 10:00:00,82.24,82.33,82.18,82.27,11651.0,71.229,71.307,71.1771,71.255,11651.0
2021-10-20 10:05:00,82.26,82.39,82.22,82.39,6814.0,71.2464,71.359,71.2117,71.359,6814.0
2021-10-20 10:10:00,82.37,82.46,82.37,82.4,12448.0,71.3416,71.4196,71.3416,71.3676,12448.0
2021-10-20 10:15:00,82.41,82.47,82.35,82.45,12829.0,71.3763,71.4282,71.3243,71.4109,12829.0
2021-10-20 10:20:00,82.44,82.54,82.37,82.39,13015.0,71.4023,71.4889,71.3416,71.359,13015.0
2021-10-20 10:25:00,82.39,82.76,82.39,82.7,26434.0,71.359,71.6794,71.359,71.6275,26434.0
2021-10-20 10:30:00,82.68,83.01,82.68,82.89,21898.0,71.6101,71.8959,71.6101,71.792,21898.0
2021-10-20 10:35:00,82.9,83.08,82.9,83.06,12647.0,71.8007,71.9566,71.8007,71.9393,12647.0
2021-10-20 10:40:00,83.07,83.26,83.06,83.2,8918.0,71.9479,72.1125,71.9393,72.0605,8918.0
2021-10-20 10:45:00,83.14,83.27,83.13,83.24,16513.0,72.0085,72.1211,71.9999,72.0952,16513.0
2021-10-20 10:50:00,83.27,83.29,83.06,83.11,21175.0,72.1211,72.1385,71.9393,71.9826,21175.0
2021-10-20 10:55:00,83.11,83.11,82.98,83.0,8716.0,71.9826,71.9826,71.87,71.8873,8716.0
2021-10-20 11:00:00,83.0,83.18,82.99,83.12,12742.0,71.8873,72.0432,71.8786,71.9912,12742.0
2021-10-20 11:05:00,83.14,83.19,83.06,83.12,11711.0,72.0085,72.0518,71.9393,71.9912,11711.0
2021-10-20 11:10:00,83.13,83.15,82.88,82.96,20570.0,71.9999,72.0172,71.7834,71.8526,20570.0
2021-10-20 11:15:00,82.95,83.02,82.85,82.99,27313.0,71.844,71.9046,71.7574,71.8786,27313.0
2021-10-20 11:20:00,82.96,82.98,82.86,82.89,5846.0,71.8526,71.87,71.766,71.792,5846.0
2021-10-20 11:25:00,82.91,82.91,82.66,82.77,13550.0,71.8093,71.8093,71.5928,71.6881,13550.0
2021-10-20 11:30:00,82.81,82.94,82.77,82.78,13771.0,71.7227,71.8353,71.6881,71.6967,13771.0
2021-10-20 11:35:00,82.8,82.87,82.73,82.74,6696.0,71.7141,71.7747,71.6534,71.6621,6696.0
2021-10-20 11:40:00,82.76,82.79,82.69,82.7,11028.0,71.6794,71.7054,71.6188,71.6275,11028.0
2021-10-20 11:45:00,82.7,82.77,82.66,82.73,6185.0,71.6275,71.6881,71.5928,71.6534,6185.0
2021-10-20 11:50:00,82.73,82.86,82.72,82.85,16090.0,71.6534,71.766,71.6448,71.7574,16090.0
2021-10-20 11:55:00,82.84,82.93,82.78,82.91,14025.0,71.7487,71.8267,71.6967,71.8093,14025.0
2021-10-20 12:00:00,82.91,82.99,82.9,82.96,11674.0,71.8093,71.8786,71.8007,71.8526,11674.0
2021-10-20 12:05:00,82.96,82.98,82.92,82.97,9144.0,71.8526,71.87,71.818,71.8613,9144.0
2021-10-20 12:10:00,82.98,83.05,82.97,82.99,10834.0,71.87,71.9306,71.8613,71.8786,10834.0
2021-10-20 12:15:00,83.0,83.0,82.92,82.96,10619.0,71.8873,71.8873,71.818,71.8526,10619.0
2021-10-20 12:20:00,82.95,82.99,82.91,82.97,9362.0,71.844,71.8786,71.8093,71.8613,9362.0
2021-10-20 12:25:00,82.97,83.04,82.91,83.01,8084.0,71.8613,71.9219,71.8093,71.8959,8084.0
2021-10-20 12:30:00,83.04,83.1,83.03,83.05,8286.0,71.9219,71.9739,71.9133,71.9306,8286.0
2021-10-20 12:35:00,83.04,83.06,82.91,82.93,6008.0,71.9219,71.9393,71.8093,71.8267,6008.0
2021-10-20 12:40:00,82.93,82.96,82.86,82.91,6920.0,71.8267,71.8526,71.766,71.8093,6920.0
2021-10-20 12:45:00,82.92,82.94,82.86,82.86,10309.0,71.818,71.8353,71.766,71.766,10309.0
2021-10-20 12:50:00,82.86,82.89,82.81,82.83,6843.0,71.766,71.792,71.7227,71.74,6843.0
2021-10-20 12:55:00,82.85,82.86,82.8,82.81,13028.0,71.7574,71.766,71.7141,71.7227,13028.0
2021-10-20 13:00:00,82.8,82.8,82.7,82.71,10363.0,71.7141,71.7141,71.6275,71.6361,10363.0
2021-10-20 13:05:00,82.68,82.69,82.5,82.5,15825.0,71.6101,71.6188,71.4542,71.4542,15825.0
2021-10-20 13:10:00,82.5,82.69,82.5,82.64,20889.0,71.4542,71.6188,71.4542,71.5755,20889.0
2021-10-20 13:15:00,82.65,82.66,82.57,82.58,5801.0,71.5841,71.5928,71.5149,71.5235,5801.0
2021-10-20 13:20:00,82.57,82.59,82.46,82.58,9139.0,71.5149,71.5322,71.4196,71.5235,9139.0
2021-10-20 13:25:00,82.57,82.7,82.55,82.64,11628.0,71.5149,71.6275,71.4975,71.5755,11628.0
2021-10-20 13:30:00,82.64,82.68,82.58,82.6,13261.0,71.5755,71.6101,71.5235,71.5408,13261.0
2021-10-20 13:35:00,82.59,82.67,82.58,82.59,14138.0,71.5322,71.6015,71.5235,71.5322,14138.0
2021-10-20 13:40:00,82.59,82.6,82.5,82.56,6803.0,71.5322,71.5408,71.4542,71.5062,6803.0
2021-10-20 13:45:00,82.57,82.57,82.5,82.53,11384.0,71.5149,71.5149,71.4542,71.4802,11384.0
2021-10-20 13:50:00,82.55,82.57,82.51,82.56,6491.0,71.4975,71.5149,71.4629,71.5062,6491.0
2021-10-20 13:55:00,82.59,82.71,82.56,82.71,7366.0,71.5322,71.6361,71.5062,71.6361,7366.0
2021-10-20 14:00:00,82.68,82.76,82.67,82.76,14701.0,71.6101,71.6794,71.6015,71.6794,14701.0
2021-10-20 14:05:00,82.77,82.83,82.75,82.83,5032.0,71.6881,71.74,71.6708,71.74,5032.0
2021-10-20 14:10:00,82.84,82.86,82.77,82.8,9263.0,71.7487,71.766,71.6881,71.7141,9263.0
2021-10-20 14:15:00,82.8,82.86,82.77,82.8,4725.0,71.7141,71.766,71.6881,71.7141,4725.0
2021-10-20 14:20:00,82.82,82.86,82.79,82.8,4653.0,71.7314,71.766,71.7054,71.7141,4653.0
2021-10-20 14:25:00,82.79,82.85,82.79,82.85,8357.0,71.7054,71.7574,71.7054,71.7574,8357.0
2021-10-20 14:30:00,82.84,82.87,82.78,82.82,9738.0,71.7487,71.7747,71.6967,71.7314,9738.0
2021-10-20 14:35:00,82.82,82.87,82.79,82.82,4764.0,71.7314,71.7747,71.7054,71.7314,4764.0
2021-10-20 14:40:00,82.82,82.85,82.78,82.83,5514.0,71.7314,71.7574,71.6967,71.74,5514.0
2021-10-20 14:45:00,82.87,82.88,82.79,82.85,8080.0,71.7747,71.7834,71.7054,71.7574,8080.0
2021-10-20 14:50:00,82.85,82.92,82.82,82.85,7099.0,71.7574,71.818,71.7314,71.7574,7099.0
2021-10-20 14:55:00,82.84,82.88,82.84,82.85,5041.0,71.7487,71.7834,71.7487,71.7574,5041.0
2021-10-20 15:00:00,82.85,82.92,82.84,82.9,5187.0,71.7574,71.818,71.7487,71.8007,5187.0
2021-10-20 15:05:00,82.91,82.97,82.89,82.95,7444.0,71.8093,71.8613,71.792,71.844,7444.0
2021-10-20 15:10:00,82.92,82.93,82.84,82.9,6495.0,71.818,71.8267,71.7487,71.8007,6495.0
2021-10-20 15:15:00,82.88,82.93,82.86,82.92,7189.0,71.7834,71.8267,71.766,71.818,7189.0
2021-10-20 15:20:00,82.89,82.98,82.82,82.98,7152.0,71.792,71.87,71.7314,71.87,7152.0
2021-10-20 15:25:00,82.98,83.1,82.98,83.05,17113.0,71.87,71.9739,71.87,71.9306,17113.0
2021-10-20 15:30:00,83.03,83.22,83.02,83.19,16787.0,71.9133,72.0778,71.9046,72.0518,16787.0
2021-10-20 15:35:00,83.19,83.19,83.03,83.06,18450.0,72.0518,72.0518,71.9133,71.9393,18450.0
2021-10-20 15:40:00,83.08,83.17,83.07,83.12,17402.0,71.9566,72.0345,71.9479,71.9912,17402.0
2021-10-20 15:45:00,83.13,83.18,83.09,83.16,20850.0,71.9999,72.0432,71.9652,72.0259,20850.0
2021-10-20 15:50:00,83.16,83.18,83.07,83.1,39981.0,72.0259,72.0432,71.9479,71.9739,39981.0
2021-10-20 15:55:00,83.1,83.33,83.08,83.32,111171.0,71.9739,72.1731,71.9566,72.1644,111171.0
2021-10-21 09:30:00,82.68,83.45,82.6,83.34,34851.0,71.6101,72.277,71.5408,72.1818,34851.0
2021-10-21 09:35:00,83.26,83.67,83.21,83.55,10020.0,72.1125,72.4676,72.0692,72.3636,10020.0
2021-10-21 09:40:00,83.51,83.59,83.35,83.45,8684.0,72.329,72.3983,72.1904,72.277,8684.0
2021-10-21 09:45:00,83.41,83.99,83.41,83.93,19379.0,72.2424,72.7447,72.2424,72.6928,19379.0
2021-10-21 09:50:00,83.92,83.99,83.54,83.58,10350.0,72.6841,72.7447,72.355,72.3896,10350.0
2021-10-21 09:55:00,83.55,83.61,83.35,83.61,13158.0,72.3636,72.4156,72.1904,72.4156,13158.0
2021-10-21 10:00:00,83.61,83.71,83.36,83.67,10811.0,72.4156,72.5022,72.1991,72.4676,10811.0
2021-10-21 10:05:00,83.7,83.75,83.6,83.71,12878.0,72.4936,72.5369,72.407,72.5022,12878.0
2021-10-21 10:10:00,83.72,83.88,83.53,83.61,16947.0,72.5109,72.6495,72.3463,72.4156,16947.0
2021-10-21 10:15:00,83.64,83.83,83.62,83.76,35511.0,72.4416,72.6062,72.4243,72.5455,35511.0
2021-10-21 10:20:00,83.71,83.74,83.57,83.74,11467.0,72.5022,72.5282,72.381,72.5282,11467.0
2021-10-21 10:25:00,83.71,83.71,83.57,83.68,11776.0,72.5022,72.5022,72.381,72.4762,11776.0
2021-10-21 10:30:00,83.69,83.84,83.6,83.84,33620.0,72.4849,72.6148,72.407,72.6148,33620.0
2021-10-21 10:35:00,83.81,83.94,83.73,83.84,36961.0,72.5888,72.7014,72.5195,72.6148,36961.0
2021-10-21 10:40:00,83.84,83.92,83.74,83.92,27745.0,72.6148,72.6841,72.5282,72.6841,27745.0
2021-10-21 10:45:00,83.92,84.2,83.87,84.2,64995.0,72.6841,72.9266,72.6408,72.9266,64995.0
2021-10-21 10:50:00,84.2,84.24,83.9,83.9,39664.0,72.9266,72.9613,72.6668,72.6668,39664.0
2021-10-21 10:55:00,83.89,83.9,83.38,83.38,32057.0,72.6581,72.6668,72.2164,72.2164,32057.0
2021-10-21 11:00:00,83.31,83.32,82.42,82.43,49882.0,72.1558,72.1644,71.3849,71.3936,49882.0
2021-10-21 11:05:00,82.44,82.6,82.36,82.42,23634.0,71.4023,71.5408,71.333,71.3849,23634.0
2021-10-21 11:10:00,82.42,82.68,82.38,82.57,22390.0,71.3849,71.6101,71.3503,71.5149,22390.0
2021-10-21 11:15:00,82.55,82.56,82.24,82.49,32567.0,71.4975,71.5062,71.229,71.4456,32567.0
2021-10-21 11:20:00,82.55,82.74,82.53,82.68,15243.0,71.4975,71.6621,71.4802,71.6101,15243.0
2021-10-21 11:25:00,82.65,82.88,82.6,82.62,47053.0,71.5841,71.7834,71.5408,71.5582,47053.0
2021-10-21 11:30:00,82.63,82.68,82.49,82.5,21852.0,71.5668,71.6101,71.4456,71.4542,21852.0
2021-10-21 11:35:00,82.49,82.57,82.28,82.56,12160.0,71.4456,71.5149,71.2637,71.5062,12160.0
2021-10-21 11:40:00,82.6,82.7,82.5,82.64,6773.0,71.5408,71.6275,71.4542,71.5755,6773.0
2021-10-21 11:45:00,82.68,82.74,82.57,82.74,17561.0,71.6101,71.6621,71.5149,71.6621,17561.0
2021-10-21 11:50:00,82.76,82.95,82.76,82.85,6485.0,71.6794,71.844,71.6794,71.7574,6485.0
2021-10-21 11:55:00,82.89,82.91,82.77,82.8,16321.0,71.792,71.8093,71.6881,71.7141,16321.0
2021-10-21 12:00:00,82.79,82.8,82.69,82.76,12222.0,71.7054,71.7141,71.6188,71.6794,12222.0
2021-10-21 12:05:00,82.74,82.81,82.7,82.78,10355.0,71.6621,71.7227,71.6275,71.6967,10355.0
2021-10-21 12:10:00,82.78,82.86,82.76,82.78,6070.0,71.6967,71.766,71.6794,71.6967,6070.0
2021-10-21 12:15:00,82.75,82.8,82.66,82.71,9088.0,71.6708,71.7141,71.5928,71.6361,9088.0
2021-10-21 12:20:00,82.66,82.84,82.64,82.83,2660.0,71.5928,71.7487,71.5755,71.74,2660.0
2021-10-21 12:25:00,82.86,82.89,82.77,82.85,8729.0,71.766,71.792,71.6881,71.7574,8729.0
2021-10-21 12:30:00,82.86,82.9,82.81,82.88,10599.0,71.766,71.8007,71.7227,71.7834,10599.0
2021-10-21 12:35:00,82.86,82.88,82.81,82.81,8797.0,71.766,71.7834,71.7227,71.7227,8797.0
2021-10-21 12:40:00,82.86,82.88,82.79,82.82,9646.0,71.766,71.7834,71.7054,71.7314,9646.0
2021-10-21 12:45:00,82.84,82.84,82.68,82.69,12040.0,71.7487,71.7487,71.6101,71.6188,12040.0
2021-10-21 12:50:00,82.71,82.74,82.66,82.73,4968.0,71.6361,71.6621,71.5928,71.6534,4968.0
2021-10-21 12:55:00,82.71,82.73,82.57,82.68,6929.0,71.6361,71.6534,71.5149,71.6101,6929.0
2021-10-21 13:00:00,82.71,82.77,82.66,82.69,3504.0,71.6361,71.6881,71.5928,71.6188,3504.0
2021-10-21 13:05:00,82.67,82.69,82.62,82.62,7022.0,71.6015,71.6188,71.5582,71.5582,7022.0
2021-10-21 13:10:00,82.62,82.64,82.53,82.53,6062.0,71.5582,71.5755,71.4802,71.4802,6062.0
2021-10-21 13:15:00,82.52,82.53,82.48,82.5,5597.0,71.4716,71.4802,71.4369,71.4542,5597.0
2021-10-21 13:20:00,82.52,82.6,82.5,82.57,4743.0,71.4716,71.5408,71.4542,71.5149,4743.0
2021-10-21 13:25:00,82.55,82.55,82.4,82.4,5602.0,71.4975,71.4975,71.3676,71.3676,5602.0
2021-10-21 13:30:00,82.38,82.38,82.31,82.34,5579.0,71.3503,71.3503,71.2897,71.3157,5579.0
2021-10-21 13:35:00,82.31,82.33,82.25,82.27,14611.0,71.2897,71.307,71.2377,71.255,14611.0
2021-10-21 13:40:00,82.26,82.26,82.15,82.17,5505.0,71.2464,71.2464,71.1511,71.1684,5505.0
2021-10-21 13:45:00,82.15,82.18,82.07,82.1,9262.0,71.1511,71.1771,71.0818,71.1078,9262.0
2021-10-21 13:50:00,82.1,82.13,81.86,81.87,17197.0,71.1078,71.1338,70.8999,70.9086,17197.0
2021-10-21 13:55:00,81.88,82.02,81.88,81.91,15202.0,70.9172,71.0385,70.9172,70.9432,15202.0
2021-10-21 14:00:00,81.99,82.23,81.94,82.19,12357.0,71.0125,71.2204,70.9692,71.1857,12357.0
2021-10-21 14:05:00,82.19,82.33,82.18,82.29,10447.0,71.1857,71.307,71.1771,71.2723,10447.0
2021-10-21 14:10:00,82.29,82.32,82.22,82.29,4207.0,71.2723,71.2983,71.2117,71.2723,4207.0
2021-10-21 14:15:00,82.3,82.5,82.28,82.5,17107.0,71.281,71.4542,71.2637,71.4542,17107.0
2021-10-21 14:20:00,82.48,82.56,82.32,82.35,14931.0,71.4369,71.5062,71.2983,71.3243,14931.0
2021-10-21 14:25:00,82.39,82.44,82.36,82.39,5068.0,71.359,71.4023,71.333,71.359,5068.0
2021-10-21 14:30:00,82.36,82.42,82.26,82.28,8455.0,71.333,71.3849,71.2464,71.2637,8455.0
2021-10-21 14:35:00,82.29,82.29,82.24,82.25,7524.0,71.2723,71.2723,71.229,71.2377,7524.0
2021-10-21 14:40:00,82.25,82.36,82.24,82.34,10532.0,71.2377,71.333,71.229,71.3157,10532.0
2021-10-21 14:45:00,82.34,82.43,82.29,82.42,5686.0,71.3157,71.3936,71.2723,71.3849,5686.0
2021-10-21 14:50:00,82.45,82.47,82.4,82.44,10168.0,71.4109,71.4282,71.3676,71.4023,10168.0
2021-10-21 14:55:00,82.43,82.47,82.33,82.36,8342.0,71.3936,71.4282,71.307,71.333,8342.0
2021-10-21 15:00:00,82.39,82.47,82.37,82.44,12571.0,71.359,71.4282,71.3416,71.4023,12571.0
2021-10-21 15:05:00,82.44,82.49,82.4,82.43,11431.0,71.4023,71.4456,71.3676,71.3936,11431.0
2021-10-21 15:10:00,82.44,82.47,82.36,82.42,8186.0,71.4023,71.4282,71.333,71.3849,8186.0
2021-10-21 15:15:00,82.43,82.46,82.33,82.44,9014.0,71.3936,71.4196,71.307,71.4023,9014.0
2021-10-21 15:20:00,82.44,82.48,82.42,82.47,16420.0,71.4023,71.4369,71.3849,71.4282,16420.0
2021-10-21 15:25:00,82.46,82.47,82.29,82.29,15181.0,71.4196,71.4282,71.2723,71.2723,15181.0
2021-10-21 15:30:00,82.3,82.49,82.3,82.47,13168.0,71.281,71.4456,71.281,71.4282,13168.0
2021-10-21 15:35:00,82.5,82.63,82.5,82.56,16885.0,71.4542,71.5668,71.4542,71.5062,16885.0
2021-10-21 15:40:00,82.55,82.6,82.5,82.53,17765.0,71.4975,71.5408,71.4542,71.4802,17765.0
2021-10-21 15:45:00,82.5,82.58,82.5,82.52,27269.0,71.4542,71.5235,71.4542,71.4716,27269.0
2021-10-21 15:50:00,82.53,82.64,82.5,82.64,22106.0,71.4802,71.5755,71.4542,71.5755,22106.0
2021-10-21 15:55:00,82.64,82.79,82.63,82.72,96971.0,71.5755,71.7054,71.5668,71.6448,96971.0
2021-10-22 09:30:00,82.93,83.85,82.92,83.57,35295.0,71.8267,72.6235,71.818,72.381,35295.0
2021-10-22 09:35:00,83.69,83.69,83.22,83.31,10796.0,72.4849,72.4849,72.0778,72.1558,10796.0
2021-10-22 09:40:00,83.39,83.45,83.02,83.02,10658.0,72.2251,72.277,71.9046,71.9046,10658.0
2021-10-22 09:45:00,83.07,83.23,83.01,83.13,10747.0,71.9479,72.0865,71.8959,71.9999,10747.0
2021-10-22 09:50:00,83.09,83.43,83.09,83.33,8682.0,71.9652,72.2597,71.9652,72.1731,8682.0
2021-10-22 09:55:00,83.34,83.43,83.12,83.13,5925.0,72.1818,72.2597,71.9912,71.9999,5925.0
2021-10-22 10:00:00,83.18,83.18,82.57,82.59,14216.0,72.0432,72.0432,71.5149,71.5322,14216.0
2021-10-22 10:05:00,82.56,82.91,82.55,82.83,15815.0,71.5062,71.8093,71.4975,71.74,15815.0
2021-10-22 10:10:00,82.8,83.05,82.8,82.91,7301.0,71.7141,71.9306,71.7141,71.8093,7301.0
2021-10-22 10:15:00,82.92,82.95,82.71,82.8,18441.0,71.818,71.844,71.6361,71.7141,18441.0
2021-10-22 10:20:00,82.8,82.85,82.71,82.76,7122.0,71.7141,71.7574,71.6361,71.6794,7122.0
2021-10-22 10:25:00,82.79,82.93,82.78,82.87,27807.0,71.7054,71.8267,71.6967,71.7747,27807.0
2021-10-22 10:30:00,82.84,82.92,82.79,82.82,12332.0,71.7487,71.818,71.7054,71.7314,12332.0
2021-10-22 10:35:00,82.86,82.96,82.72,82.72,12544.0,71.766,71.8526,71.6448,71.6448,12544.0
2021-10-22 10:40:00,82.74,82.84,82.72,82.76,13901.0,71.6621,71.7487,71.6448,71.6794,13901.0
2021-10-22 10:45:00,82.77,82.78,82.53,82.53,28767.0,71.6881,71.6967,71.4802,71.4802,28767.0
2021-10-22 10:50:00,82.54,82.61,82.36,82.39,17343.0,71.4889,71.5495,71.333,71.359,17343.0
2021-10-22 10:55:00,82.28,82.55,82.28,82.48,9721.0,71.2637,71.4975,71.2637,71.4369,9721.0
2021-10-22 11:00:00,82.46,82.91,82.46,82.85,18770.0,71.4196,71.8093,71.4196,71.7574,18770.0
2021-10-22 11:05:00,82.84,82.99,82.78,82.79,20629.0,71.7487,71.8786,71.6967,71.7054,20629.0
2021-10-22 11:10:00,82.78,82.78,82.52,82.62,26443.0,71.6967,71.6967,71.4716,71.5582,26443.0
2021-10-22 11:15:00,82.57,82.73,82.5,82.69,10774.0,71.5149,71.6534,71.4542,71.6188,10774.0
2021-10-22 11:20:00,82.65,82.66,82.38,82.49,21174.0,71.5841,71.5928,71.3503,71.4456,21174.0
2021-10-22 11:25:00,82.46,82.56,82.33,82.5,10935.0,71.4196,71.5062,71.307,71.4542,10935.0
2021-10-22 11:30:00,82.5,82.5,82.16,82.17,8414.0,71.4542,71.4542,71.1598,71.1684,8414.0
2021-10-22 11:35:00,82.21,82.21,81.9,81.91,21360.0,71.2031,71.2031,70.9346,70.9432,21360.0
2021-10-22 11:40:00,81.92,81.99,81.6,81.71,56439.0,70.9519,71.0125,70.6747,70.77,56439.0
2021-10-22 11:45:00,81.69,81.75,81.62,81.66,10365.0,70.7527,70.8046,70.6921,70.7267,10365.0
2021-10-22 11:50:00,81.63,81.72,81.52,81.71,30647.0,70.7007,70.7787,70.6054,70.77,30647.0
2021-10-22 11:55:00,81.72,81.77,81.64,81.67,41329.0,70.7787,70.822,70.7094,70.7354,41329.0
2021-10-22 12:00:00,81.67,81.95,81.63,81.91,18429.0,70.7354,70.9779,70.7007,70.9432,18429.0
2021-10-22 12:05:00,81.9,81.93,81.77,81.93,13565.0,70.9346,70.9605,70.822,70.9605,13565.0
2021-10-22 12:10:00,81.93,81.97,81.86,81.97,10477.0,70.9605,70.9952,70.8999,70.9952,10477.0
2021-10-22 12:15:00,81.97,82.2,81.86,82.15,10710.0,70.9952,71.1944,70.8999,71.1511,10710.0
2021-10-22 12:20:00,82.15,82.15,81.95,81.95,10837.0,71.1511,71.1511,70.9779,70.9779,10837.0
2021-10-22 12:25:00,81.97,82.08,81.94,82.06,14847.0,70.9952,71.0905,70.9692,71.0731,14847.0
2021-10-22 12:30:00,82.02,82.13,81.99,82.1,23292.0,71.0385,71.1338,71.0125,71.1078,23292.0
2021-10-22 12:35:00,82.12,82.23,82.09,82.1,12997.0,71.1251,71.2204,71.0991,71.1078,12997.0
2021-10-22 12:40:00,82.13,82.13,82.01,82.11,14550.0,71.1338,71.1338,71.0298,71.1164,14550.0
2021-10-22 12:45:00,82.09,82.22,82.04,82.2,9525.0,71.0991,71.2117,71.0558,71.1944,9525.0
2021-10-22 12:50:00,82.25,82.36,82.2,82.33,10255.0,71.2377,71.333,71.1944,71.307,10255.0
2021-10-22 12:55:00,82.33,82.33,82.23,82.25,6566.0,71.307,71.307,71.2204,71.2377,6566.0
2021-10-22 13:00:00,82.24,82.27,82.19,82.22,5436.0,71.229,71.255,71.1857,71.2117,5436.0
2021-10-22 13:05:00,82.23,82.32,82.14,82.29,8124.0,71.2204,71.2983,71.1424,71.2723,8124.0
2021-10-22 13:10:00,82.31,82.31,82.21,82.27,5596.0,71.2897,71.2897,71.2031,71.255,5596.0
2021-10-22 13:15:00,82.24,82.41,82.22,82.38,8710.0,71.229,71.3763,71.2117,71.3503,8710.0
2021-10-22 13:20:00,82.38,82.44,82.35,82.42,4842.0,71.3503,71.4023,71.3243,71.3849,4842.0
2021-10-22 13:25:00,82.43,82.44,82.36,82.38,12348.0,71.3936,71.4023,71.333,71.3503,12348.0
2021-10-22 13:30:00,82.4,82.49,82.39,82.44,8337.0,71.3676,71.4456,71.359,71.4023,8337.0
2021-10-22 13:35:00,82.45,82.53,82.38,82.52,9189.0,71.4109,71.4802,71.3503,71.4716,9189.0
2021-10-22 13:40:00,82.55,82.71,82.54,82.67,11121.0,71.4975,71.6361,71.4889,71.6015,11121.0
2021-10-22 13:45:00,82.68,82.7,82.57,82.58,4859.0,71.6101,71.6275,71.5149,71.5235,4859.0
2021-10-22 13:50:00,82.6,82.63,82.54,82.6,8198.0,71.5408,71.5668,71.4889,71.5408,8198.0
2021-10-22 13:55:00,82.62,82.65,82.47,82.49,9079.0,71.5582,71.5841,71.4282,71.4456,9079.0
2021-10-22 14:00:00,82.51,82.56,82.44,82.5,11694.0,71.4629,71.5062,71.4023,71.4542,11694.0
2021-10-22 14:05:00,82.51,82.61,82.45,82.59,6127.0,71.4629,71.5495,71.4109,71.5322,6127.0
2021-10-22 14:10:00,82.56,82.6,82.48,82.48,8192.0,71.5062,71.5408,71.4369,71.4369,8192.0
2021-10-22 14:15:00,82.53,82.54,82.45,82.54,9339.0,71.4802,71.4889,71.4109,71.4889,9339.0
2021-10-22 14:20:00,82.53,82.55,82.47,82.53,5924.0,71.4802,71.4975,71.4282,71.4802,5924.0
2021-10-22 14:25:00,82.53,82.62,82.5,82.6,5627.0,71.4802,71.5582,71.4542,71.5408,5627.0
2021-10-22 14:30:00,82.62,82.72,82.61,82.7,8920.0,71.5582,71.6448,71.5495,71.6275,8920.0
2021-10-22 14:35:00,82.7,82.78,82.67,82.67,14628.0,71.6275,71.6967,71.6015,71.6015,14628.0
2021-10-22 14:40:00,82.69,82.75,82.64,82.68,8996.0,71.6188,71.6708,71.5755,71.6101,8996.0
2021-10-22 14:45:00,82.65,82.67,82.6,82.66,6980.0,71.5841,71.6015,71.5408,71.5928,6980.0
2021-10-22 14:50:00,82.65,82.66,82.49,82.55,12532.0,71.5841,71.5928,71.4456,71.4975,12532.0
2021-10-22 14:55:00,82.55,82.55,82.47,82.51,6745.0,71.4975,71.4975,71.4282,71.4629,6745.0
2021-10-22 15:00:00,82.49,82.56,82.44,82.47,7617.0,71.4456,71.5062,71.4023,71.4282,7617.0
2021-10-22 15:05:00,82.46,82.58,82.46,82.58,6014.0,71.4196,71.5235,71.4196,71.5235,6014.0
2021-10-22 15:10:00,82.58,82.59,82.46,82.52,6557.0,71.5235,71.5322,71.4196,71.4716,6557.0
2021-10-22 15:15:00,82.53,82.61,82.5,82.5,6970.0,71.4802,71.5495,71.4542,71.4542,6970.0
2021-10-22 15:20:00,82.5,82.68,82.49,82.67,11180.0,71.4542,71.6101,71.4456,71.6015,11180.0
2021-10-22 15:25:00,82.69,82.77,82.64,82.77,5198.0,71.6188,71.6881,71.5755,71.6881,5198.0
2021-10-22 15:30:00,82.77,82.89,82.76,82.82,13430.0,71.6881,71.792,71.6794,71.7314,13430.0
2021-10-22 15:35:00,82.85,82.89,82.76,82.88,18850.0,71.7574,71.792,71.6794,71.7834,18850.0
2021-10-22 15:40:00,82.88,82.91,82.82,82.84,20381.0,71.7834,71.8093,71.7314,71.7487,20381.0
2021-10-22 15:45:00,82.85,82.94,82.82,82.94,25406.0,71.7574,71.8353,71.7314,71.8353,25406.0
2021-10-22 15:50:00,82.93,82.99,82.89,82.93,34062.0,71.8267,71.8786,71.792,71.8267,34062.0
2021-10-22 15:55:00,82.92,82.95,82.8,82.9,73396.0,71.818,71.844,71.7141,71.8007,73396.0
2021-10-25 09:30:00,83.55,83.9,83.0,83.17,91568.0,72.3636,72.6668,71.8873,72.0345,91568.0
2021-10-25 09:35:00,83.18,83.6,83.1,83.57,32466.0,72.0432,72.407,71.9739,72.381,32466.0
2021-10-25 09:40:00,83.55,83.55,83.23,83.23,8658.0,72.3636,72.3636,72.0865,72.0865,8658.0
2021-10-25 09:45:00,83.24,83.41,83.01,83.09,15838.0,72.0952,72.2424,71.8959,71.9652,15838.0
2021-10-25 09:50:00,83.03,83.34,82.83,83.23,18132.0,71.9133,72.1818,71.74,72.0865,18132.0
2021-10-25 09:55:00,83.26,83.43,83.26,83.27,13366.0,72.1125,72.2597,72.1125,72.1211,13366.0
2021-10-25 10:00:00,83.31,83.89,83.29,83.83,73064.0,72.1558,72.6581,72.1385,72.6062,73064.0
2021-10-25 10:05:00,83.81,83.94,83.75,83.83,20633.0,72.5888,72.7014,72.5369,72.6062,20633.0
2021-10-25 10:10:00,83.79,83.88,83.52,83.72,17865.0,72.5715,72.6495,72.3377,72.5109,17865.0
2021-10-25 10:15:00,83.77,84.02,83.77,83.89,20306.0,72.5542,72.7707,72.5542,72.6581,20306.0
2021-10-25 10:20:00,83.9,83.9,83.62,83.75,15518.0,72.6668,72.6668,72.4243,72.5369,15518.0
2021-10-25 10:25:00,83.73,83.73,83.41,83.52,10744.0,72.5195,72.5195,72.2424,72.3377,10744.0
2021-10-25 10:30:00,83.53,83.67,83.43,83.67,16049.0,72.3463,72.4676,72.2597,72.4676,16049.0
2021-10-25 10:35:00,83.69,83.69,83.45,83.48,7321.0,72.4849,72.4849,72.277,72.303,7321.0
2021-10-25 10:40:00,83.48,83.58,83.34,83.37,21933.0,72.303,72.3896,72.1818,72.2077,21933.0
2021-10-25 10:45:00,83.33,83.44,83.2,83.44,14820.0,72.1731,72.2684,72.0605,72.2684,14820.0
2021-10-25 10:50:00,83.45,83.46,83.29,83.4,10421.0,72.277,72.2857,72.1385,72.2337,10421.0
2021-10-25 10:55:00,83.42,83.55,83.42,83.54,13999.0,72.2511,72.3636,72.2511,72.355,13999.0
2021-10-25 11:00:00,83.54,83.61,83.51,83.59,6762.0,72.355,72.4156,72.329,72.3983,6762.0
2021-10-25 11:05:00,83.58,83.58,83.43,83.44,8467.0,72.3896,72.3896,72.2597,72.2684,8467.0
2021-10-25 11:10:00,83.43,83.62,83.43,83.62,9602.0,72.2597,72.4243,72.2597,72.4243,9602.0
2021-10-25 11:15:00,83.65,83.82,83.64,83.82,9029.0,72.4503,72.5975,72.4416,72.5975,9029.0
2021-10-25 11:20:00,83.84,83.97,83.84,83.91,16778.0,72.6148,72.7274,72.6148,72.6754,16778.0
2021-10-25 11:25:00,83.86,83.97,83.76,83.95,9858.0,72.6321,72.7274,72.5455,72.7101,9858.0
2021-10-25 11:30:00,83.94,83.95,83.87,83.89,13440.0,72.7014,72.7101,72.6408,72.6581,13440.0
2021-10-25 11:35:00,83.88,83.88,83.74,83.77,5041.0,72.6495,72.6495,72.5282,72.5542,5041.0
2021-10-25 11:40:00,83.78,83.93,83.76,83.92,10227.0,72.5629,72.6928,72.5455,72.6841,10227.0
2021-10-25 11:45:00,83.95,84.08,83.92,84.0,16368.0,72.7101,72.8227,72.6841,72.7534,16368.0
2021-10-25 11:50:00,83.97,84.02,83.85,83.89,7720.0,72.7274,72.7707,72.6235,72.6581,7720.0
2021-10-25 11:55:00,83.89,83.89,83.77,83.8,8283.0,72.6581,72.6581,72.5542,72.5802,8283.0
2021-10-25 12:00:00,83.82,83.92,83.8,83.82,7359.0,72.5975,72.6841,72.5802,72.5975,7359.0
2021-10-25 12:05:00,83.82,83.89,83.8,83.81,7311.0,72.5975,72.6581,72.5802,72.5888,7311.0
2021-10-25 12:10:00,83.82,83.86,83.75,83.81,5149.0,72.5975,72.6321,72.5369,72.5888,5149.0
2021-10-25 12:15:00,83.82,83.95,83.81,83.93,12454.0,72.5975,72.7101,72.5888,72.6928,12454.0
2021-10-25 12:20:00,83.9,83.9,83.72,83.73,10255.0,72.6668,72.6668,72.5109,72.5195,10255.0
2021-10-25 12:25:00,83.69,83.7,83.55,83.56,14360.0,72.4849,72.4936,72.3636,72.3723,14360.0
2021-10-25 12:30:00,83.58,83.61,83.46,83.46,11958.0,72.3896,72.4156,72.2857,72.2857,11958.0
2021-10-25 12:35:00,83.4,83.42,83.27,83.42,6981.0,72.2337,72.2511,72.1211,72.2511,6981.0
2021-10-25 12:40:00,83.43,83.54,83.43,83.52,8280.0,72.2597,72.355,72.2597,72.3377,8280.0
2021-10-25 12:45:00,83.53,83.65,83.5,83.64,6410.0,72.3463,72.4503,72.3203,72.4416,6410.0
2021-10-25 12:50:00,83.62,83.62,83.49,83.51,4105.0,72.4243,72.4243,72.3117,72.329,4105.0
2021-10-25 12:55:00,83.51,83.51,83.44,83.44,3914.0,72.329,72.329,72.2684,72.2684,3914.0
2021-10-25 13:00:00,83.38,83.58,83.36,83.57,10087.0,72.2164,72.3896,72.1991,72.381,10087.0
2021-10-25 13:05:00,83.55,83.58,83.5,83.57,11216.0,72.3636,72.3896,72.3203,72.381,11216.0
2021-10-25 13:10:00,83.6,83.77,83.5,83.74,14121.0,72.407,72.5542,72.3203,72.5282,14121.0
2021-10-25 13:15:00,83.71,83.84,83.68,83.8,6523.0,72.5022,72.6148,72.4762,72.5802,6523.0
2021-10-25 13:20:00,83.82,83.86,83.79,83.79,5736.0,72.5975,72.6321,72.5715,72.5715,5736.0
2021-10-25 13:25:00,83.79,83.97,83.77,83.94,6395.0,72.5715,72.7274,72.5542,72.7014,6395.0
2021-10-25 13:30:00,83.89,83.93,83.86,83.88,5827.0,72.6581,72.6928,72.6321,72.6495,5827.0
2021-10-25 13:35:00,83.9,83.91,83.8,83.81,3916.0,72.6668,72.6754,72.5802,72.5888,3916.0
2021-10-25 13:40:00,83.81,83.93,83.78,83.84,6580.0,72.5888,72.6928,72.5629,72.6148,6580.0
2021-10-25 13:45:00,83.88,83.89,83.85,83.86,4576.0,72.6495,72.6581,72.6235,72.6321,4576.0
2021-10-25 13:50:00,83.87,83.89,83.79,83.88,6678.0,72.6408,72.6581,72.5715,72.6495,6678.0
2021-10-25 13:55:00,83.87,83.92,83.85,83.92,6211.0,72.6408,72.6841,72.6235,72.6841,6211.0
2021-10-25 14:00:00,83.9,83.95,83.81,83.84,10464.0,72.6668,72.7101,72.5888,72.6148,10464.0
2021-10-25 14:05:00,83.84,83.87,83.75,83.75,9403.0,72.6148,72.6408,72.5369,72.5369,9403.0
2021-10-25 14:10:00,83.74,83.74,83.59,83.66,8803.0,72.5282,72.5282,72.3983,72.4589,8803.0
2021-10-25 14:15:00,83.65,83.69,83.51,83.54,3669.0,72.4503,72.4849,72.329,72.355,3669.0
2021-10-25 14:20:00,83.53,83.68,83.52,83.68,7335.0,72.3463,72.4762,72.3377,72.4762,7335.0
2021-10-25 14:25:00,83.66,83.7,83.62,83.69,6502.0,72.4589,72.4936,72.4243,72.4849,6502.0
2021-10-25 14:30:00,83.67,83.67,83.51,83.54,7103.0,72.4676,72.4676,72.329,72.355,7103.0
2021-10-25 14:35:00,83.55,83.61,83.49,83.54,10293.0,72.3636,72.4156,72.3117,72.355,10293.0
2021-10-25 14:40:00,83.59,83.63,83.59,83.61,5077.0,72.3983,72.4329,72.3983,72.4156,5077.0
2021-10-25 14:45:00,83.57,83.64,83.53,83.59,5662.0,72.381,72.4416,72.3463,72.3983,5662.0
2021-10-25 14:50:00,83.61,83.69,83.6,83.67,7507.0,72.4156,72.4849,72.407,72.4676,7507.0
2021-10-25 14:55:00,83.69,83.77,83.68,83.73,4629.0,72.4849,72.5542,72.4762,72.5195,4629.0
2021-10-25 15:00:00,83.73,83.86,83.72,83.86,8243.0,72.5195,72.6321,72.5109,72.6321,8243.0
2021-10-25 15:05:00,83.88,83.88,83.81,83.84,5986.0,72.6495,72.6495,72.5888,72.6148,5986.0
2021-10-25 15:10:00,83.84,83.84,83.76,83.8,5269.0,72.6148,72.6148,72.5455,72.5802,5269.0
2021-10-25 15:15:00,83.83,83.83,83.75,83.77,13992.0,72.6062,72.6062,72.5369,72.5542,13992.0
2021-10-25 15:20:00,83.77,83.89,83.77,83.84,8137.0,72.5542,72.6581,72.5542,72.6148,8137.0
2021-10-25 15:25:00,83.84,83.98,83.83,83.97,17795.0,72.6148,72.7361,72.6062,72.7274,17795.0
2021-10-25 15:30:00,83.95,83.98,83.87,83.94,17894.0,72.7101,72.7361,72.6408,72.7014,17894.0
2021-10-25 15:35:00,83.94,83.98,83.72,83.72,20210.0,72.7014,72.7361,72.5109,72.5109,20210.0
2021-10-25 15:40:00,83.73,83.84,83.72,83.84,19433.0,72.5195,72.6148,72.5109,72.6148,19433.0
2021-10-25 15:45:00,83.84,83.92,83.73,83.76,18115.0,72.6148,72.6841,72.5195,72.5455,18115.0
2021-10-25 15:50:00,83.74,83.8,83.68,83.7,31193.0,72.5282,72.5802,72.4762,72.4936,31193.0
2021-10-25 15:55:00,83.72,83.77,83.69,83.75,119951.0,72.5109,72.5542,72.4849,72.5369,119951.0
2021-10-26 09:30:00,83.74,83.74,83.22,83.32,40789.0,72.5282,72.5282,72.0778,72.1644,40789.0
2021-10-26 09:35:00,83.16,83.47,83.16,83.3,11037.0,72.0259,72.2944,72.0259,72.1471,11037.0
2021-10-26 09:40:00,83.22,83.33,83.12,83.22,7600.0,72.0778,72.1731,71.9912,72.0778,7600.0
2021-10-26 09:45:00,83.3,83.51,83.28,83.5,8880.0,72.1471,72.329,72.1298,72.3203,8880.0
2021-10-26 09:50:00,83.54,83.69,83.51,83.54,7300.0,72.355,72.4849,72.329,72.355,7300.0
2021-10-26 09:55:00,83.56,83.64,83.36,83.36,3568.0,72.3723,72.4416,72.1991,72.1991,3568.0
2021-10-26 10:00:00,83.32,83.7,83.14,83.69,10089.0,72.1644,72.4936,72.0085,72.4849,10089.0
2021-10-26 10:05:00,83.64,83.72,83.44,83.53,8045.0,72.4416,72.5109,72.2684,72.3463,8045.0
2021-10-26 10:10:00,83.56,83.56,83.23,83.36,39834.0,72.3723,72.3723,72.0865,72.1991,39834.0
2021-10-26 10:15:00,83.39,83.52,83.35,83.42,9795.0,72.2251,72.3377,72.1904,72.2511,9795.0
2021-10-26 10:20:00,83.45,83.75,83.34,83.75,4762.0,72.277,72.5369,72.1818,72.5369,4762.0
2021-10-26 10:25:00,83.7,83.7,83.35,83.37,22344.0,72.4936,72.4936,72.1904,72.2077,22344.0
2021-10-26 10:30:00,83.29,83.29,83.01,83.14,28454.0,72.1385,72.1385,71.8959,72.0085,28454.0
2021-10-26 10:35:00,83.13,83.26,83.06,83.26,16166.0,71.9999,72.1125,71.9393,72.1125,16166.0
2021-10-26 10:40:00,83.22,83.27,83.09,83.17,10120.0,72.0778,72.1211,71.9652,72.0345,10120.0
2021-10-26 10:45:00,83.18,83.3,83.17,83.27,10817.0,72.0432,72.1471,72.0345,72.1211,10817.0
2021-10-26 10:50:00,83.28,83.34,83.22,83.23,14366.0,72.1298,72.1818,72.0778,72.0865,14366.0
2021-10-26 10:55:00,83.24,83.36,83.19,83.21,9700.0,72.0952,72.1991,72.0518,72.0692,9700.0
2021-10-26 11:00:00,83.21,83.27,82.96,82.98,14674.0,72.0692,72.1211,71.8526,71.87,14674.0
2021-10-26 11:05:00,82.98,83.01,82.75,82.83,15140.0,71.87,71.8959,71.6708,71.74,15140.0
2021-10-26 11:10:00,82.87,82.95,82.69,82.78,21014.0,71.7747,71.844,71.6188,71.6967,21014.0
2021-10-26 11:15:00,82.81,82.93,82.81,82.91,8223.0,71.7227,71.8267,71.7227,71.8093,8223.0
2021-10-26 11:20:00,82.91,83.06,82.91,83.02,5806.0,71.8093,71.9393,71.8093,71.9046,5806.0
2021-10-26 11:25:00,83.01,83.08,82.99,83.08,3419.0,71.8959,71.9566,71.8786,71.9566,3419.0
2021-10-26 11:30:00,83.07,83.13,82.98,82.98,8448.0,71.9479,71.9999,71.87,71.87,8448.0
2021-10-26 11:35:00,82.99,83.15,82.88,83.14,21140.0,71.8786,72.0172,71.7834,72.0085,21140.0
2021-10-26 11:40:00,83.09,83.14,83.08,83.12,5427.0,71.9652,72.0085,71.9566,71.9912,5427.0
2021-10-26 11:45:00,83.12,83.12,83.0,83.0,5816.0,71.9912,71.9912,71.8873,71.8873,5816.0
2021-10-26 11:50:00,82.98,83.15,82.98,83.12,8205.0,71.87,72.0172,71.87,71.9912,8205.0
2021-10-26 11:55:00,83.13,83.13,82.81,82.81,12064.0,71.9999,71.9999,71.7227,71.7227,12064.0
2021-10-26 12:00:00,82.82,82.91,82.68,82.68,20526.0,71.7314,71.8093,71.6101,71.6101,20526.0
2021-10-26 12:05:00,82.63,82.72,82.59,82.65,5286.0,71.5668,71.6448,71.5322,71.5841,5286.0
2021-10-26 12:10:00,82.65,82.65,82.48,82.48,14808.0,71.5841,71.5841,71.4369,71.4369,14808.0
2021-10-26 12:15:00,82.51,82.61,82.5,82.6,21643.0,71.4629,71.5495,71.4542,71.5408,21643.0
2021-10-26 12:20:00,82.62,82.62,82.47,82.51,16297.0,71.5582,71.5582,71.4282,71.4629,16297.0
2021-10-26 12:25:00,82.48,82.61,82.48,82.53,15479.0,71.4369,71.5495,71.4369,71.4802,15479.0
2021-10-26 12:30:00,82.49,82.55,82.33,82.34,9633.0,71.4456,71.4975,71.307,71.3157,9633.0
2021-10-26 12:35:00,82.36,82.36,82.13,82.16,15864.0,71.333,71.333,71.1338,71.1598,15864.0
2021-10-26 12:40:00,82.15,82.19,82.05,82.13,19601.0,71.1511,71.1857,71.0645,71.1338,19601.0
2021-10-26 12:45:00,82.13,82.13,81.96,81.98,15593.0,71.1338,71.1338,70.9865,71.0039,15593.0
2021-10-26 12:50:00,81.99,82.15,81.97,82.15,13653.0,71.0125,71.1511,70.9952,71.1511,13653.0
2021-10-26 12:55:00,82.18,82.2,82.01,82.1,14332.0,71.1771,71.1944,71.0298,71.1078,14332.0
2021-10-26 13:00:00,82.08,82.21,82.06,82.21,9398.0,71.0905,71.2031,71.0731,71.2031,9398.0
2021-10-26 13:05:00,82.21,82.34,82.18,82.29,15175.0,71.2031,71.3157,71.1771,71.2723,15175.0
2021-10-26 13:10:00,82.26,82.27,82.17,82.18,10560.0,71.2464,71.255,71.1684,71.1771,10560.0
2021-10-26 13:15:00,82.17,82.22,82.1,82.13,7443.0,71.1684,71.2117,71.1078,71.1338,7443.0
2021-10-26 13:20:00,82.16,82.18,82.03,82.1,8037.0,71.1598,71.1771,71.0472,71.1078,8037.0
2021-10-26 13:25:00,82.08,82.21,82.05,82.16,10483.0,71.0905,71.2031,71.0645,71.1598,10483.0
2021-10-26 13:30:00,82.13,82.2,82.11,82.12,10115.0,71.1338,71.1944,71.1164,71.1251,10115.0
2021-10-26 13:35:00,82.13,82.25,82.11,82.2,7206.0,71.1338,71.2377,71.1164,71.1944,7206.0
2021-10-26 13:40:00,82.2,82.24,82.07,82.13,9572.0,71.1944,71.229,71.0818,71.1338,9572.0
2021-10-26 13:45:00,82.14,82.26,82.13,82.21,8812.0,71.1424,71.2464,71.1338,71.2031,8812.0
2021-10-26 13:50:00,82.21,82.28,82.16,82.23,15856.0,71.2031,71.2637,71.1598,71.2204,15856.0
2021-10-26 13:55:00,82.22,82.37,82.22,82.36,12591.0,71.2117,71.3416,71.2117,71.333,12591.0
2021-10-26 14:00:00,82.36,82.51,82.35,82.49,9986.0,71.333,71.4629,71.3243,71.4456,9986.0
2021-10-26 14:05:00,82.51,82.51,82.44,82.44,12448.0,71.4629,71.4629,71.4023,71.4023,12448.0
2021-10-26 14:10:00,82.44,82.54,82.38,82.54,13792.0,71.4023,71.4889,71.3503,71.4889,13792.0
2021-10-26 14:15:00,82.52,82.62,82.5,82.59,11379.0,71.4716,71.5582,71.4542,71.5322,11379.0
2021-10-26 14:20:00,82.59,82.59,82.42,82.47,12007.0,71.5322,71.5322,71.3849,71.4282,12007.0
2021-10-26 14:25:00,82.47,82.51,82.41,82.47,16555.0,71.4282,71.4629,71.3763,71.4282,16555.0
2021-10-26 14:30:00,82.47,82.51,82.43,82.48,14394.0,71.4282,71.4629,71.3936,71.4369,14394.0
2021-10-26 14:35:00,82.49,82.52,82.37,82.38,20851.0,71.4456,71.4716,71.3416,71.3503,20851.0
2021-10-26 14:40:00,82.38,82.46,82.33,82.43,10608.0,71.3503,71.4196,71.307,71.3936,10608.0
2021-10-26 14:45:00,82.43,82.44,82.37,82.38,9162.0,71.3936,71.4023,71.3416,71.3503,9162.0
2021-10-26 14:50:00,82.38,82.46,82.35,82.42,13607.0,71.3503,71.4196,71.3243,71.3849,13607.0
2021-10-26 14:55:00,82.42,82.45,82.39,82.39,9878.0,71.3849,71.4109,71.359,71.359,9878.0
2021-10-26 15:00:00,82.39,82.54,82.39,82.49,14428.0,71.359,71.4889,71.359,71.4456,14428.0
2021-10-26 15:05:00,82.48,82.51,82.45,82.49,14268.0,71.4369,71.4629,71.4109,71.4456,14268.0
2021-10-26 15:10:00,82.49,82.52,82.41,82.52,12046.0,71.4456,71.4716,71.3763,71.4716,12046.0
2021-10-26 15:15:00,82.53,82.58,82.49,82.52,11746.0,71.4802,71.5235,71.4456,71.4716,11746.0
2021-10-26 15:20:00,82.53,82.55,82.36,82.37,12113.0,71.4802,71.4975,71.333,71.3416,12113.0
2021-10-26 15:25:00,82.37,82.42,82.3,82.33,11719.0,71.3416,71.3849,71.281,71.307,11719.0
2021-10-26 15:30:00,82.35,82.41,82.22,82.28,18273.0,71.3243,71.3763,71.2117,71.2637,18273.0
2021-10-26 15:35:00,82.26,82.28,82.14,82.16,25999.0,71.2464,71.2637,71.1424,71.1598,25999.0
2021-10-26 15:40:00,82.18,82.22,82.15,82.2,21244.0,71.1771,71.2117,71.1511,71.1944,21244.0
2021-10-26 15:45:00,82.2,82.35,82.18,82.32,52397.0,71.1944,71.3243,71.1771,71.2983,52397.0
2021-10-26 15:50:00,82.29,82.42,82.25,82.3,50454.0,71.2723,71.3849,71.2377,71.281,50454.0
2021-10-26 15:55:00,82.3,82.41,82.18,82.22,155364.0,71.281,71.3763,71.1771,71.2117,155364.0
2021-10-27 09:30:00,80.49,80.76,79.7,79.77,273668.0,69.7133,69.9472,69.0291,69.0897,273668.0
2021-10-27 09:35:00,79.81,80.43,79.79,80.04,71671.0,69.1244,69.6614,69.1071,69.3236,71671.0
2021-10-27 09:40:00,80.06,80.51,80.02,80.5,21134.0,69.3409,69.7307,69.3063,69.722,21134.0
2021-10-27 09:45:00,80.48,80.85,80.21,80.23,59156.0,69.7047,70.0251,69.4708,69.4882,59156.0
2021-10-27 09:50:00,80.26,80.26,80.0,80.12,38817.0,69.5141,69.5141,69.289,69.3929,38817.0
2021-10-27 09:55:00,80.16,80.19,79.04,79.29,114461.0,69.4275,69.4535,68.4575,68.674,114461.0
2021-10-27 10:00:00,79.29,79.83,79.27,79.62,35314.0,68.674,69.1417,68.6567,68.9598,35314.0
2021-10-27 10:05:00,79.64,79.8,79.53,79.79,58679.0,68.9772,69.1157,68.8819,69.1071,58679.0
2021-10-27 10:10:00,79.8,80.13,79.8,80.03,68267.0,69.1157,69.4015,69.1157,69.3149,68267.0
2021-10-27 10:15:00,80.03,80.12,79.2,79.64,163163.0,69.3149,69.3929,68.5961,68.9772,163163.0
2021-10-27 10:20:00,79.64,79.75,79.45,79.54,32607.0,68.9772,69.0724,68.8126,68.8905,32607.0
2021-10-27 10:25:00,79.59,79.59,79.01,79.1,50342.0,68.9338,68.9338,68.4315,68.5095,50342.0
2021-10-27 10:30:00,79.05,79.24,78.89,78.9,46820.0,68.4661,68.6307,68.3276,68.3362,46820.0
2021-10-27 10:35:00,78.85,78.9,78.52,78.54,40319.0,68.2929,68.3362,68.0071,68.0244,40319.0
2021-10-27 10:40:00,78.54,78.73,78.43,78.58,41619.0,68.0244,68.189,67.9292,68.0591,41619.0
2021-10-27 10:45:00,78.58,78.65,78.43,78.5,58878.0,68.0591,68.1197,67.9292,67.9898,58878.0
2021-10-27 10:50:00,78.51,78.76,78.45,78.45,42745.0,67.9984,68.215,67.9465,67.9465,42745.0
2021-10-27 10:55:00,78.43,78.82,78.37,78.72,34348.0,67.9292,68.2669,67.8772,68.1803,34348.0
2021-10-27 11:00:00,78.73,78.94,78.7,78.83,25962.0,68.189,68.3709,68.163,68.2756,25962.0
2021-10-27 11:05:00,78.83,78.87,78.66,78.76,36187.0,68.2756,68.3102,68.1284,68.215,36187.0
2021-10-27 11:10:00,78.75,78.91,78.64,78.7,33830.0,68.2063,68.3449,68.111,68.163,33830.0
2021-10-27 11:15:00,78.67,78.69,78.5,78.52,28210.0,68.137,68.1543,67.9898,68.0071,28210.0
2021-10-27 11:20:00,78.52,78.54,78.25,78.28,40889.0,68.0071,68.0244,67.7733,67.7992,40889.0
2021-10-27 11:25:00,78.28,78.28,78.1,78.23,57142.0,67.7992,67.7992,67.6433,67.7559,57142.0
2021-10-27 11:30:00,78.23,78.34,78.18,78.19,56912.0,67.7559,67.8512,67.7126,67.7213,56912.0
2021-10-27 11:35:00,78.19,78.3,78.1,78.28,43703.0,67.7213,67.8166,67.6433,67.7992,43703.0
2021-10-27 11:40:00,78.31,78.45,78.18,78.19,60681.0,67.8252,67.9465,67.7126,67.7213,60681.0
2021-10-27 11:45:00,78.2,78.22,78.0,78.05,40210.0,67.73,67.7473,67.5567,67.6,40210.0
2021-10-27 11:50:00,78.04,78.11,78.01,78.01,24635.0,67.5914,67.652,67.5654,67.5654,24635.0
2021-10-27 11:55:00,78.02,78.08,77.89,77.94,45273.0,67.5741,67.626,67.4615,67.5048,45273.0
2021-10-27 12:00:00,77.94,78.02,77.9,77.98,125601.0,67.5048,67.5741,67.4701,67.5394,125601.0
2021-10-27 12:05:00,77.98,78.3,77.98,78.15,59329.0,67.5394,67.8166,67.5394,67.6866,59329.0
2021-10-27 12:10:00,78.14,78.25,78.0,78.0,15785.0,67.678,67.7733,67.5567,67.5567,15785.0
2021-10-27 12:15:00,78.01,78.09,77.98,78.07,23275.0,67.5654,67.6347,67.5394,67.6174,23275.0
2021-10-27 12:20:00,78.08,78.13,78.04,78.06,13991.0,67.626,67.6693,67.5914,67.6087,13991.0
2021-10-27 12:25:00,78.04,78.09,77.98,78.0,19868.0,67.5914,67.6347,67.5394,67.5567,19868.0
2021-10-27 12:30:00,78.0,78.01,77.94,77.94,127957.0,67.5567,67.5654,67.5048,67.5048,127957.0
2021-10-27 12:35:00,77.95,78.0,77.82,77.85,62726.0,67.5134,67.5567,67.4008,67.4268,62726.0
2021-10-27 12:40:00,77.84,77.94,77.75,77.91,30781.0,67.4182,67.5048,67.3402,67.4788,30781.0
2021-10-27 12:45:00,77.9,77.95,77.83,77.88,20055.0,67.4701,67.5134,67.4095,67.4528,20055.0
2021-10-27 12:50:00,77.86,78.05,77.85,77.94,22539.0,67.4355,67.6,67.4268,67.5048,22539.0
2021-10-27 12:55:00,77.91,78.01,77.87,77.99,24293.0,67.4788,67.5654,67.4441,67.5481,24293.0
2021-10-27 13:00:00,78.0,78.01,77.86,77.91,18874.0,67.5567,67.5654,67.4355,67.4788,18874.0
2021-10-27 13:05:00,77.91,78.14,77.87,78.12,20115.0,67.4788,67.678,67.4441,67.6607,20115.0
2021-10-27 13:10:00,78.15,78.15,78.02,78.08,20251.0,67.6866,67.6866,67.5741,67.626,20251.0
2021-10-27 13:15:00,78.08,78.11,78.02,78.09,9527.0,67.626,67.652,67.5741,67.6347,9527.0
2021-10-27 13:20:00,78.09,78.2,78.08,78.09,16995.0,67.6347,67.73,67.626,67.6347,16995.0
2021-10-27 13:25:00,78.08,78.09,77.99,77.99,13303.0,67.626,67.6347,67.5481,67.5481,13303.0
2021-10-27 13:30:00,77.99,78.02,77.83,77.87,22565.0,67.5481,67.5741,67.4095,67.4441,22565.0
2021-10-27 13:35:00,77.89,77.95,77.78,77.95,34385.0,67.4615,67.5134,67.3662,67.5134,34385.0
2021-10-27 13:40:00,77.92,77.96,77.87,77.95,22804.0,67.4874,67.5221,67.4441,67.5134,22804.0
2021-10-27 13:45:00,77.98,77.99,77.9,77.92,30954.0,67.5394,67.5481,67.4701,67.4874,30954.0
2021-10-27 13:50:00,77.93,78.0,77.89,77.98,27664.0,67.4961,67.5567,67.4615,67.5394,27664.0
2021-10-27 13:55:00,77.98,78.02,77.94,77.98,28726.0,67.5394,67.5741,67.5048,67.5394,28726.0
2021-10-27 14:00:00,78.0,78.0,77.94,77.97,27863.0,67.5567,67.5567,67.5048,67.5307,27863.0
2021-10-27 14:05:00,77.97,78.0,77.89,77.98,33104.0,67.5307,67.5567,67.4615,67.5394,33104.0
2021-10-27 14:10:00,77.99,78.07,77.95,77.99,28160.0,67.5481,67.6174,67.5134,67.5481,28160.0
2021-10-27 14:15:00,77.98,77.99,77.93,77.95,30804.0,67.5394,67.5481,67.4961,67.5134,30804.0
2021-10-27 14:20:00,77.95,78.0,77.94,77.98,39836.0,67.5134,67.5567,67.5048,67.5394,39836.0
2021-10-27 14:25:00,77.97,77.98,77.83,77.84,29792.0,67.5307,67.5394,67.4095,67.4182,29792.0
2021-10-27 14:30:00,77.87,77.87,77.78,77.81,26023.0,67.4441,67.4441,67.3662,67.3922,26023.0
2021-10-27 14:35:00,77.82,77.86,77.8,77.81,18180.0,67.4008,67.4355,67.3835,67.3922,18180.0
2021-10-27 14:40:00,77.8,77.82,77.7,77.73,24245.0,67.3835,67.4008,67.2969,67.3229,24245.0
2021-10-27 14:45:00,77.73,77.79,77.72,77.75,14670.0,67.3229,67.3748,67.3142,67.3402,14670.0
2021-10-27 14:50:00,77.76,77.76,77.6,77.63,20121.0,67.3489,67.3489,67.2103,67.2363,20121.0
2021-10-27 14:55:00,77.61,77.63,77.53,77.56,56418.0,67.2189,67.2363,67.1497,67.1756,56418.0
2021-10-27 15:00:00,77.57,77.58,77.46,77.46,28928.0,67.1843,67.193,67.089,67.089,28928.0
2021-10-27 15:05:00,77.46,77.47,77.39,77.46,37062.0,67.089,67.0977,67.0284,67.089,37062.0
2021-10-27 15:10:00,77.44,77.45,77.14,77.17,37261.0,67.0717,67.0804,66.8119,66.8379,37261.0
2021-10-27 15:15:00,77.17,77.23,77.13,77.2,33294.0,66.8379,66.8898,66.8032,66.8638,33294.0
2021-10-27 15:20:00,77.19,77.55,77.18,77.55,42599.0,66.8552,67.167,66.8465,67.167,42599.0
2021-10-27 15:25:00,77.54,77.55,77.37,77.42,39849.0,67.1583,67.167,67.0111,67.0544,39849.0
2021-10-27 15:30:00,77.43,77.51,77.32,77.5,39126.0,67.063,67.1323,66.9678,67.1237,39126.0
2021-10-27 15:35:00,77.49,77.82,77.47,77.82,42985.0,67.115,67.4008,67.0977,67.4008,42985.0
2021-10-27 15:40:00,77.83,77.86,77.69,77.8,44567.0,67.4095,67.4355,67.2882,67.3835,44567.0
2021-10-27 15:45:00,77.8,77.81,77.68,77.79,55143.0,67.3835,67.3922,67.2796,67.3748,55143.0
2021-10-27 15:50:00,77.79,77.79,77.56,77.56,106262.0,67.3748,67.3748,67.1756,67.1756,106262.0
2021-10-27 15:55:00,77.55,77.6,77.33,77.35,254320.0,67.167,67.2103,66.9764,66.9938,254320.0
2021-10-28 09:30:00,76.5,77.76,76.5,77.62,76049.0,66.2576,67.3489,66.2576,67.2276,76049.0
2021-10-28 09:35:00,77.62,77.99,77.42,77.82,23828.0,67.2276,67.5481,67.0544,67.4008,23828.0
2021-10-28 09:40:00,77.8,77.91,77.56,77.72,19368.0,67.3835,67.4788,67.1756,67.3142,19368.0
2021-10-28 09:45:00,77.8,77.87,77.58,77.84,13235.0,67.3835,67.4441,67.193,67.4182,13235.0
2021-10-28 09:50:00,77.91,77.91,77.63,77.77,18358.0,67.4788,67.4788,67.2363,67.3575,18358.0
2021-10-28 09:55:00,77.83,77.95,77.76,77.83,15443.0,67.4095,67.5134,67.3489,67.4095,15443.0
2021-10-28 10:00:00,77.82,77.98,77.44,77.44,30731.0,67.4008,67.5394,67.0717,67.0717,30731.0
2021-10-28 10:05:00,77.43,77.48,76.89,76.9,88438.0,67.063,67.1064,66.5953,66.604,88438.0
2021-10-28 10:10:00,76.92,77.1,76.8,77.07,48356.0,66.6213,66.7772,66.5174,66.7512,48356.0
2021-10-28 10:15:00,77.1,77.41,77.07,77.34,15357.0,66.7772,67.0457,66.7512,66.9851,15357.0
2021-10-28 10:20:00,77.34,77.5,77.25,77.25,18013.0,66.9851,67.1237,66.9071,66.9071,18013.0
2021-10-28 10:25:00,77.3,77.44,77.3,77.38,18795.0,66.9504,67.0717,66.9504,67.0197,18795.0
2021-10-28 10:30:00,77.38,77.42,76.9,77.09,17185.0,67.0197,67.0544,66.604,66.7686,17185.0
2021-10-28 10:35:00,77.09,77.21,77.04,77.16,17782.0,66.7686,66.8725,66.7253,66.8292,17782.0
2021-10-28 10:40:00,77.19,77.25,77.07,77.12,17779.0,66.8552,66.9071,66.7512,66.7945,17779.0
2021-10-28 10:45:00,77.11,77.26,77.08,77.13,12057.0,66.7859,66.9158,66.7599,66.8032,12057.0
2021-10-28 10:50:00,77.12,77.38,77.12,77.21,6986.0,66.7945,67.0197,66.7945,66.8725,6986.0
2021-10-28 10:55:00,77.17,77.26,77.06,77.1,28876.0,66.8379,66.9158,66.7426,66.7772,28876.0
2021-10-28 11:00:00,77.09,77.13,76.96,76.98,32786.0,66.7686,66.8032,66.656,66.6733,32786.0
2021-10-28 11:05:00,76.98,77.05,76.87,77.05,24697.0,66.6733,66.7339,66.578,66.7339,24697.0
2021-10-28 11:10:00,77.03,77.18,76.83,76.83,9813.0,66.7166,66.8465,66.5434,66.5434,9813.0
2021-10-28 11:15:00,76.87,76.9,76.72,76.82,16378.0,66.578,66.604,66.4481,66.5347,16378.0
2021-10-28 11:20:00,76.85,76.96,76.83,76.87,6353.0,66.5607,66.656,66.5434,66.578,6353.0
2021-10-28 11:25:00,76.87,76.9,76.72,76.72,10974.0,66.578,66.604,66.4481,66.4481,10974.0
2021-10-28 11:30:00,76.75,76.81,76.68,76.78,14831.0,66.4741,66.5261,66.4135,66.5001,14831.0
2021-10-28 11:35:00,76.77,76.8,76.61,76.74,17909.0,66.4914,66.5174,66.3528,66.4654,17909.0
2021-10-28 11:40:00,76.77,76.79,76.65,76.68,21289.0,66.4914,66.5087,66.3875,66.4135,21289.0
2021-10-28 11:45:00,76.69,76.73,76.44,76.45,31851.0,66.4221,66.4568,66.2056,66.2143,31851.0
2021-10-28 11:50:00,76.45,76.5,76.42,76.43,15547.0,66.2143,66.2576,66.1883,66.1969,15547.0
2021-10-28 11:55:00,76.41,76.49,76.37,76.48,12898.0,66.1796,66.2489,66.145,66.2402,12898.0
2021-10-28 12:00:00,76.48,76.49,76.31,76.38,28392.0,66.2402,66.2489,66.093,66.1536,28392.0
2021-10-28 12:05:00,76.38,76.42,76.32,76.34,17419.0,66.1536,66.1883,66.1017,66.119,17419.0
2021-10-28 12:10:00,76.34,76.37,76.24,76.24,21451.0,66.119,66.145,66.0324,66.0324,21451.0
2021-10-28 12:15:00,76.25,76.29,76.22,76.29,13021.0,66.041,66.0757,66.015,66.0757,13021.0
2021-10-28 12:20:00,76.29,76.34,76.21,76.25,13734.0,66.0757,66.119,66.0064,66.041,13734.0
2021-10-28 12:25:00,76.27,76.27,76.09,76.11,17187.0,66.0584,66.0584,65.9025,65.9198,17187.0
2021-10-28 12:30:00,76.12,76.18,76.05,76.18,15617.0,65.9284,65.9804,65.8678,65.9804,15617.0
2021-10-28 12:35:00,76.17,76.26,76.12,76.12,17067.0,65.9717,66.0497,65.9284,65.9284,17067.0
2021-10-28 12:40:00,76.12,76.14,76.0,76.11,20605.0,65.9284,65.9458,65.8245,65.9198,20605.0
2021-10-28 12:45:00,76.12,76.35,76.08,76.34,17233.0,65.9284,66.1276,65.8938,66.119,17233.0
2021-10-28 12:50:00,76.34,76.36,76.21,76.28,32306.0,66.119,66.1363,66.0064,66.067,32306.0
2021-10-28 12:55:00,76.26,76.3,76.16,76.22,22520.0,66.0497,66.0843,65.9631,66.015,22520.0
2021-10-28 13:00:00,76.22,76.3,76.22,76.24,20400.0,66.015,66.0843,66.015,66.0324,20400.0
2021-10-28 13:05:00,76.23,76.27,76.13,76.18,14623.0,66.0237,66.0584,65.9371,65.9804,14623.0
2021-10-28 13:10:00,76.18,76.29,76.15,76.26,22589.0,65.9804,66.0757,65.9544,66.0497,22589.0
2021-10-28 13:15:00,76.25,76.34,76.22,76.25,36553.0,66.041,66.119,66.015,66.041,36553.0
2021-10-28 13:20:00,76.25,76.25,76.09,76.12,16393.0,66.041,66.041,65.9025,65.9284,16393.0
2021-10-28 13:25:00,76.11,76.25,76.08,76.22,23295.0,65.9198,66.041,65.8938,66.015,23295.0
2021-10-28 13:30:00,76.22,76.35,76.22,76.34,18156.0,66.015,66.1276,66.015,66.119,18156.0
2021-10-28 13:35:00,76.35,76.71,76.34,76.67,57904.0,66.1276,66.4394,66.119,66.4048,57904.0
2021-10-28 13:40:00,76.68,76.7,76.62,76.66,25192.0,66.4135,66.4308,66.3615,66.3961,25192.0
2021-10-28 13:45:00,76.66,76.7,76.64,76.65,20956.0,66.3961,66.4308,66.3788,66.3875,20956.0
2021-10-28 13:50:00,76.66,76.75,76.66,76.72,18707.0,66.3961,66.4741,66.3961,66.4481,18707.0
2021-10-28 13:55:00,76.73,76.74,76.38,76.39,22386.0,66.4568,66.4654,66.1536,66.1623,22386.0
2021-10-28 14:00:00,76.39,76.53,76.39,76.52,15525.0,66.1623,66.2835,66.1623,66.2749,15525.0
2021-10-28 14:05:00,76.53,76.64,76.52,76.64,18850.0,66.2835,66.3788,66.2749,66.3788,18850.0
2021-10-28 14:10:00,76.64,76.7,76.63,76.66,14034.0,66.3788,66.4308,66.3702,66.3961,14034.0
2021-10-28 14:15:00,76.66,76.71,76.61,76.7,22673.0,66.3961,66.4394,66.3528,66.4308,22673.0
2021-10-28 14:20:00,76.71,76.72,76.65,76.69,22991.0,66.4394,66.4481,66.3875,66.4221,22991.0
2021-10-28 14:25:00,76.69,76.71,76.58,76.59,16483.0,66.4221,66.4394,66.3268,66.3355,16483.0
2021-10-28 14:30:00,76.59,76.62,76.48,76.55,26749.0,66.3355,66.3615,66.2402,66.3009,26749.0
2021-10-28 14:35:00,76.53,76.55,76.47,76.49,10975.0,66.2835,66.3009,66.2316,66.2489,10975.0
2021-10-28 14:40:00,76.52,76.54,76.41,76.43,10319.0,66.2749,66.2922,66.1796,66.1969,10319.0
2021-10-28 14:45:00,76.43,76.46,76.38,76.46,12524.0,66.1969,66.2229,66.1536,66.2229,12524.0
2021-10-28 14:50:00,76.46,76.53,76.43,76.51,19883.0,66.2229,66.2835,66.1969,66.2662,19883.0
2021-10-28 14:55:00,76.52,76.53,76.37,76.39,16140.0,66.2749,66.2835,66.145,66.1623,16140.0
2021-10-28 15:00:00,76.37,76.39,76.31,76.35,10112.0,66.145,66.1623,66.093,66.1276,10112.0
2021-10-28 15:05:00,76.35,76.41,76.26,76.39,30325.0,66.1276,66.1796,66.0497,66.1623,30325.0
2021-10-28 15:10:00,76.37,76.47,76.37,76.37,16520.0,66.145,66.2316,66.145,66.145,16520.0
2021-10-28 15:15:00,76.38,76.48,76.36,76.48,17001.0,66.1536,66.2402,66.1363,66.2402,17001.0
2021-10-28 15:20:00,76.48,76.52,76.39,76.45,18851.0,66.2402,66.2749,66.1623,66.2143,18851.0
2021-10-28 15:25:00,76.44,76.48,76.28,76.32,22609.0,66.2056,66.2402,66.067,66.1017,22609.0
2021-10-28 15:30:00,76.31,76.42,76.29,76.33,35823.0,66.093,66.1883,66.0757,66.1103,35823.0
2021-10-28 15:35:00,76.33,76.51,76.32,76.48,39245.0,66.1103,66.2662,66.1017,66.2402,39245.0
2021-10-28 15:40:00,76.48,76.83,76.48,76.7,94806.0,66.2402,66.5434,66.2402,66.4308,94806.0
2021-10-28 15:45:00,76.7,76.77,76.58,76.73,36160.0,66.4308,66.4914,66.3268,66.4568,36160.0
2021-10-28 15:50:00,76.73,76.87,76.73,76.81,55305.0,66.4568,66.578,66.4568,66.5261,55305.0
2021-10-28 15:55:00,76.81,76.88,76.69,76.75,133224.0,66.5261,66.5867,66.4221,66.4741,133224.0
2021-10-29 09:30:00,77.25,77.46,76.19,77.38,113660.0,66.9071,67.089,65.9891,67.0197,113660.0
2021-10-29 09:35:00,77.44,77.68,77.08,77.48,52945.0,67.0717,67.2796,66.7599,67.1064,52945.0
2021-10-29 09:40:00,77.31,77.36,76.87,77.18,49495.0,66.9591,67.0024,66.578,66.8465,49495.0
2021-10-29 09:45:00,77.18,77.25,76.56,76.75,44530.0,66.8465,66.9071,66.3095,66.4741,44530.0
2021-10-29 09:50:00,76.78,76.92,76.69,76.87,27012.0,66.5001,66.6213,66.4221,66.578,27012.0
2021-10-29 09:55:00,76.83,76.87,76.56,76.62,21202.0,66.5434,66.578,66.3095,66.3615,21202.0
2021-10-29 10:00:00,76.59,76.6,76.32,76.48,26630.0,66.3355,66.3442,66.1017,66.2402,26630.0
2021-10-29 10:05:00,76.42,76.55,76.29,76.42,17001.0,66.1883,66.3009,66.0757,66.1883,17001.0
2021-10-29 10:10:00,76.43,76.43,76.05,76.13,23259.0,66.1969,66.1969,65.8678,65.9371,23259.0
2021-10-29 10:15:00,76.13,76.23,75.71,75.86,56148.0,65.9371,66.0237,65.5733,65.7032,56148.0
2021-10-29 10:20:00,75.86,76.3,75.86,76.25,22776.0,65.7032,66.0843,65.7032,66.041,22776.0
2021-10-29 10:25:00,76.23,76.23,75.96,76.01,21740.0,66.0237,66.0237,65.7899,65.8332,21740.0
2021-10-29 10:30:00,76.02,76.16,75.95,76.16,13593.0,65.8418,65.9631,65.7812,65.9631,13593.0
2021-10-29 10:35:00,76.16,76.28,76.06,76.11,17356.0,65.9631,66.067,65.8765,65.9198,17356.0
2021-10-29 10:40:00,76.15,76.16,75.92,75.92,18826.0,65.9544,65.9631,65.7552,65.7552,18826.0
2021-10-29 10:45:00,75.95,76.14,75.88,76.13,11765.0,65.7812,65.9458,65.7206,65.9371,11765.0
2021-10-29 10:50:00,76.13,76.19,75.83,75.86,20615.0,65.9371,65.9891,65.6773,65.7032,20615.0
2021-10-29 10:55:00,75.84,76.01,75.83,75.98,21242.0,65.6859,65.8332,65.6773,65.8072,21242.0
2021-10-29 11:00:00,75.96,76.07,75.9,75.96,13622.0,65.7899,65.8851,65.7379,65.7899,13622.0
2021-10-29 11:05:00,75.95,76.02,75.8,75.99,22145.0,65.7812,65.8418,65.6513,65.8158,22145.0
2021-10-29 11:10:00,75.98,76.02,75.83,75.84,18786.0,65.8072,65.8418,65.6773,65.6859,18786.0
2021-10-29 11:15:00,75.83,75.86,75.71,75.82,17070.0,65.6773,65.7032,65.5733,65.6686,17070.0
2021-10-29 11:20:00,75.81,75.87,75.77,75.83,9465.0,65.6599,65.7119,65.6253,65.6773,9465.0
2021-10-29 11:25:00,75.81,75.82,75.45,75.56,125597.0,65.6599,65.6686,65.3481,65.4434,125597.0
2021-10-29 11:30:00,75.6,75.65,75.49,75.5,22426.0,65.4781,65.5214,65.3828,65.3914,22426.0
2021-10-29 11:35:00,75.49,75.53,75.39,75.5,22556.0,65.3828,65.4174,65.2962,65.3914,22556.0
2021-10-29 11:40:00,75.48,75.52,75.26,75.28,30239.0,65.3741,65.4088,65.1836,65.2009,30239.0
2021-10-29 11:45:00,75.28,75.37,75.13,75.17,19720.0,65.2009,65.2789,65.071,65.1056,19720.0
2021-10-29 11:50:00,75.14,75.23,75.11,75.19,30094.0,65.0796,65.1576,65.0537,65.123,30094.0
2021-10-29 11:55:00,75.17,75.33,75.12,75.22,34861.0,65.1056,65.2442,65.0623,65.1489,34861.0
2021-10-29 12:00:00,75.2,75.24,74.95,74.98,38009.0,65.1316,65.1663,64.9151,64.9411,38009.0
2021-10-29 12:05:00,74.99,74.99,74.73,74.92,43806.0,64.9497,64.9497,64.7245,64.8891,43806.0
2021-10-29 12:10:00,74.92,75.12,74.87,75.06,21563.0,64.8891,65.0623,64.8458,65.0104,21563.0
2021-10-29 12:15:00,75.04,75.24,75.03,75.12,24273.0,64.993,65.1663,64.9844,65.0623,24273.0
2021-10-29 12:20:00,75.09,75.13,74.94,75.0,13564.0,65.0363,65.071,64.9064,64.9584,13564.0
2021-10-29 12:25:00,74.97,74.97,74.75,74.83,32969.0,64.9324,64.9324,64.7419,64.8112,32969.0
2021-10-29 12:30:00,74.85,74.96,74.81,74.86,17570.0,64.8285,64.9237,64.7938,64.8371,17570.0
2021-10-29 12:35:00,74.85,74.97,74.83,74.95,19006.0,64.8285,64.9324,64.8112,64.9151,19006.0
2021-10-29 12:40:00,74.97,75.09,74.9,74.95,20443.0,64.9324,65.0363,64.8718,64.9151,20443.0
2021-10-29 12:45:00,74.97,75.07,74.92,74.92,17164.0,64.9324,65.019,64.8891,64.8891,17164.0
2021-10-29 12:50:00,74.94,75.0,74.8,74.87,52101.0,64.9064,64.9584,64.7852,64.8458,52101.0
2021-10-29 12:55:00,74.86,74.93,74.57,74.71,40716.0,64.8371,64.8978,64.586,64.7072,40716.0
2021-10-29 13:00:00,74.66,74.71,74.6,74.64,23205.0,64.6639,64.7072,64.6119,64.6466,23205.0
2021-10-29 13:05:00,74.63,74.8,74.6,74.8,31279.0,64.6379,64.7852,64.6119,64.7852,31279.0
2021-10-29 13:10:00,74.8,74.82,74.6,74.61,14953.0,64.7852,64.8025,64.6119,64.6206,14953.0
2021-10-29 13:15:00,74.61,74.61,74.37,74.39,32448.0,64.6206,64.6206,64.4127,64.4301,32448.0
2021-10-29 13:20:00,74.39,74.66,74.38,74.58,17226.0,64.4301,64.6639,64.4214,64.5946,17226.0
2021-10-29 13:25:00,74.6,74.62,74.47,74.49,10724.0,64.6119,64.6293,64.4994,64.5167,10724.0
2021-10-29 13:30:00,74.5,74.67,74.46,74.54,12521.0,64.5253,64.6726,64.4907,64.56,12521.0
2021-10-29 13:35:00,74.57,74.58,74.47,74.57,10500.0,64.586,64.5946,64.4994,64.586,10500.0
2021-10-29 13:40:00,74.55,74.61,74.48,74.59,14904.0,64.5686,64.6206,64.508,64.6033,14904.0
2021-10-29 13:45:00,74.59,74.6,74.46,74.53,10541.0,64.6033,64.6119,64.4907,64.5513,10541.0
2021-10-29 13:50:00,74.58,74.68,74.57,74.66,17077.0,64.5946,64.6812,64.586,64.6639,17077.0
2021-10-29 13:55:00,74.66,74.76,74.66,74.69,19288.0,64.6639,64.7505,64.6639,64.6899,19288.0
2021-10-29 14:00:00,74.68,74.73,74.62,74.69,16404.0,64.6812,64.7245,64.6293,64.6899,16404.0
2021-10-29 14:05:00,74.69,74.79,74.6,74.79,18869.0,64.6899,64.7765,64.6119,64.7765,18869.0
2021-10-29 14:10:00,74.77,74.78,74.66,74.72,16321.0,64.7592,64.7678,64.6639,64.7159,16321.0
2021-10-29 14:15:00,74.71,74.8,74.71,74.72,22469.0,64.7072,64.7852,64.7072,64.7159,22469.0
2021-10-29 14:20:00,74.72,74.73,74.51,74.53,19589.0,64.7159,64.7245,64.534,64.5513,19589.0
2021-10-29 14:25:00,74.54,74.63,74.48,74.58,22059.0,64.56,64.6379,64.508,64.5946,22059.0
2021-10-29 14:30:00,74.56,74.59,74.48,74.55,20292.0,64.5773,64.6033,64.508,64.5686,20292.0
2021-10-29 14:35:00,74.56,74.57,74.41,74.42,14292.0,64.5773,64.586,64.4474,64.456,14292.0
2021-10-29 14:40:00,74.43,74.57,74.41,74.56,20165.0,64.4647,64.586,64.4474,64.5773,20165.0
2021-10-29 14:45:00,74.58,74.59,74.43,74.47,15722.0,64.5946,64.6033,64.4647,64.4994,15722.0
2021-10-29 14:50:00,74.47,74.59,74.47,74.56,14443.0,64.4994,64.6033,64.4994,64.5773,14443.0
2021-10-29 14:55:00,74.56,74.61,74.53,74.54,18108.0,64.5773,64.6206,64.5513,64.56,18108.0
2021-10-29 15:00:00,74.54,74.6,74.43,74.52,18649.0,64.56,64.6119,64.4647,64.5427,18649.0
2021-10-29 15:05:00,74.51,74.55,74.41,74.42,21447.0,64.534,64.5686,64.4474,64.456,21447.0
2021-10-29 15:10:00,74.42,74.43,74.25,74.39,36738.0,64.456,64.4647,64.3088,64.4301,36738.0
2021-10-29 15:15:00,74.38,74.38,74.07,74.15,43212.0,64.4214,64.4214,64.1529,64.2222,43212.0
2021-10-29 15:20:00,74.15,74.27,74.08,74.19,31013.0,64.2222,64.3261,64.1616,64.2568,31013.0
2021-10-29 15:25:00,74.2,74.2,74.1,74.16,36484.0,64.2655,64.2655,64.1789,64.2309,36484.0
2021-10-29 15:30:00,74.17,74.34,74.15,74.25,78542.0,64.2395,64.3868,64.2222,64.3088,78542.0
2021-10-29 15:35:00,74.25,74.44,74.21,74.36,61344.0,64.3088,64.4734,64.2742,64.4041,61344.0
2021-10-29 15:40:00,74.37,74.49,74.37,74.48,52569.0,64.4127,64.5167,64.4127,64.508,52569.0
2021-10-29 15:45:00,74.49,74.9,74.49,74.87,72615.0,64.5167,64.8718,64.5167,64.8458,72615.0
2021-10-29 15:50:00,74.87,74.93,74.59,74.8,140891.0,64.8458,64.8978,64.6033,64.7852,140891.0
2021-10-29 15:55:00,74.8,74.86,74.68,74.78,254688.0,64.7852,64.8371,64.6812,64.7678,254688.0
2021-11-01 09:30:00,75.41,76.18,75.3,76.05,108083.0,65.3135,65.9804,65.2182,65.8678,108083.0
2021-11-01 09:35:00,76.1,76.69,76.05,76.64,95944.0,65.9111,66.4221,65.8678,66.3788,95944.0
2021-11-01 09:40:00,76.7,77.27,76.65,77.25,74020.0,66.4308,66.9245,66.3875,66.9071,74020.0
2021-11-01 09:45:00,77.33,77.85,77.26,77.6,64509.0,66.9764,67.4268,66.9158,67.2103,64509.0
2021-11-01 09:50:00,77.61,77.66,77.37,77.61,56914.0,67.2189,67.2623,67.0111,67.2189,56914.0
2021-11-01 09:55:00,77.65,77.65,76.9,76.9,68313.0,67.2536,67.2536,66.604,66.604,68313.0
2021-11-01 10:00:00,76.91,77.22,76.55,76.84,87025.0,66.6127,66.8812,66.3009,66.552,87025.0
2021-11-01 10:05:00,76.89,77.28,76.81,76.83,106214.0,66.5953,66.9331,66.5261,66.5434,106214.0
2021-11-01 10:10:00,76.8,77.04,76.63,76.95,45116.0,66.5174,66.7253,66.3702,66.6473,45116.0
2021-11-01 10:15:00,76.99,77.46,76.96,77.39,115143.0,66.682,67.089,66.656,67.0284,115143.0
2021-11-01 10:20:00,77.39,77.43,77.13,77.2,117310.0,67.0284,67.063,66.8032,66.8638,117310.0
2021-11-01 10:25:00,77.21,77.45,77.2,77.38,39945.0,66.8725,67.0804,66.8638,67.0197,39945.0
2021-11-01 10:30:00,77.38,77.45,77.23,77.39,198870.0,67.0197,67.0804,66.8898,67.0284,198870.0
2021-11-01 10:35:00,77.39,77.44,77.11,77.3,37482.0,67.0284,67.0717,66.7859,66.9504,37482.0
2021-11-01 10:40:00,77.27,77.41,77.2,77.41,30840.0,66.9245,67.0457,66.8638,67.0457,30840.0
2021-11-01 10:45:00,77.41,77.47,77.17,77.24,41623.0,67.0457,67.0977,66.8379,66.8985,41623.0
2021-11-01 10:50:00,77.22,77.28,77.07,77.26,43994.0,66.8812,66.9331,66.7512,66.9158,43994.0
2021-11-01 10:55:00,77.28,77.53,77.25,77.34,35383.0,66.9331,67.1497,66.9071,66.9851,35383.0
2021-11-01 11:00:00,77.34,77.39,77.15,77.15,42609.0,66.9851,67.0284,66.8205,66.8205,42609.0
2021-11-01 11:05:00,77.15,77.44,77.11,77.35,30986.0,66.8205,67.0717,66.7859,66.9938,30986.0
2021-11-01 11:10:00,77.34,77.38,77.24,77.36,26118.0,66.9851,67.0197,66.8985,67.0024,26118.0
2021-11-01 11:15:00,77.38,77.4,77.29,77.4,27444.0,67.0197,67.0371,66.9418,67.0371,27444.0
2021-11-01 11:20:00,77.39,77.41,77.13,77.13,33636.0,67.0284,67.0457,66.8032,66.8032,33636.0
2021-11-01 11:25:00,77.13,77.34,77.11,77.31,23046.0,66.8032,66.9851,66.7859,66.9591,23046.0
2021-11-01 11:30:00,77.33,77.44,77.31,77.4,36530.0,66.9764,67.0717,66.9591,67.0371,36530.0
2021-11-01 11:35:00,77.41,77.42,77.28,77.38,61434.0,67.0457,67.0544,66.9331,67.0197,61434.0
2021-11-01 11:40:00,77.4,77.42,77.32,77.34,27523.0,67.0371,67.0544,66.9678,66.9851,27523.0
2021-11-01 11:45:00,77.33,77.35,77.06,77.1,26651.0,66.9764,66.9938,66.7426,66.7772,26651.0
2021-11-01 11:50:00,77.11,77.16,76.95,77.15,16153.0,66.7859,66.8292,66.6473,66.8205,16153.0
2021-11-01 11:55:00,77.14,77.18,77.03,77.15,26364.0,66.8119,66.8465,66.7166,66.8205,26364.0
2021-11-01 12:00:00,77.17,77.23,77.07,77.2,17889.0,66.8379,66.8898,66.7512,66.8638,17889.0
2021-11-01 12:05:00,77.2,77.2,77.06,77.11,26219.0,66.8638,66.8638,66.7426,66.7859,26219.0
2021-11-01 12:10:00,77.11,77.16,77.03,77.06,20227.0,66.7859,66.8292,66.7166,66.7426,20227.0
2021-11-01 12:15:00,77.08,77.08,76.92,77.0,17192.0,66.7599,66.7599,66.6213,66.6906,17192.0
2021-11-01 12:20:00,77.01,77.07,76.99,77.02,14917.0,66.6993,66.7512,66.682,66.7079,14917.0
2021-11-01 12:25:00,77.02,77.05,76.92,76.95,17868.0,66.7079,66.7339,66.6213,66.6473,17868.0
2021-11-01 12:30:00,76.94,77.0,76.75,76.75,32370.0,66.6386,66.6906,66.4741,66.4741,32370.0
2021-11-01 12:35:00,76.75,76.9,76.72,76.87,17872.0,66.4741,66.604,66.4481,66.578,17872.0
2021-11-01 12:40:00,76.9,76.96,76.79,76.83,17237.0,66.604,66.656,66.5087,66.5434,17237.0
2021-11-01 12:45:00,76.84,76.84,76.67,76.69,14918.0,66.552,66.552,66.4048,66.4221,14918.0
2021-11-01 12:50:00,76.7,76.81,76.67,76.74,20132.0,66.4308,66.5261,66.4048,66.4654,20132.0
2021-11-01 12:55:00,76.73,76.79,76.69,76.77,15490.0,66.4568,66.5087,66.4221,66.4914,15490.0
2021-11-01 13:00:00,76.77,76.91,76.75,76.87,18003.0,66.4914,66.6127,66.4741,66.578,18003.0
2021-11-01 13:05:00,76.85,76.93,76.77,76.93,16251.0,66.5607,66.63,66.4914,66.63,16251.0
2021-11-01 13:10:00,76.97,77.09,76.83,76.96,69469.0,66.6646,66.7686,66.5434,66.656,69469.0
2021-11-01 13:15:00,76.96,76.98,76.82,76.91,30367.0,66.656,66.6733,66.5347,66.6127,30367.0
2021-11-01 13:20:00,76.91,77.0,76.72,76.82,31133.0,66.6127,66.6906,66.4481,66.5347,31133.0
2021-11-01 13:25:00,76.83,76.92,76.74,76.87,18212.0,66.5434,66.6213,66.4654,66.578,18212.0
2021-11-01 13:30:00,76.87,77.0,76.87,77.0,38058.0,66.578,66.6906,66.578,66.6906,38058.0
2021-11-01 13:35:00,76.99,77.02,76.91,77.01,26649.0,66.682,66.7079,66.6127,66.6993,26649.0
2021-11-01 13:40:00,77.0,77.0,76.89,76.91,36166.0,66.6906,66.6906,66.5953,66.6127,36166.0
2021-11-01 13:45:00,76.91,77.18,76.9,77.16,35614.0,66.6127,66.8465,66.604,66.8292,35614.0
2021-11-01 13:50:00,77.16,77.2,77.01,77.03,25107.0,66.8292,66.8638,66.6993,66.7166,25107.0
2021-11-01 13:55:00,77.03,77.18,77.0,77.0,25813.0,66.7166,66.8465,66.6906,66.6906,25813.0
2021-11-01 14:00:00,77.0,77.08,76.97,76.98,52477.0,66.6906,66.7599,66.6646,66.6733,52477.0
2021-11-01 14:05:00,76.99,77.02,76.92,77.01,26457.0,66.682,66.7079,66.6213,66.6993,26457.0
2021-11-01 14:10:00,77.0,77.04,76.94,76.99,40764.0,66.6906,66.7253,66.6386,66.682,40764.0
2021-11-01 14:15:00,77.0,77.01,76.95,76.99,17926.0,66.6906,66.6993,66.6473,66.682,17926.0
2021-11-01 14:20:00,76.99,77.03,76.96,77.0,26744.0,66.682,66.7166,66.656,66.6906,26744.0
2021-11-01 14:25:00,76.99,77.02,76.97,77.0,28545.0,66.682,66.7079,66.6646,66.6906,28545.0
2021-11-01 14:30:00,76.99,77.02,76.98,76.98,22589.0,66.682,66.7079,66.6733,66.6733,22589.0
2021-11-01 14:35:00,76.98,77.02,76.94,76.98,30323.0,66.6733,66.7079,66.6386,66.6733,30323.0
2021-11-01 14:40:00,76.98,77.11,76.91,77.11,43887.0,66.6733,66.7859,66.6127,66.7859,43887.0
2021-11-01 14:45:00,77.09,77.14,77.07,77.12,31429.0,66.7686,66.8119,66.7512,66.7945,31429.0
2021-11-01 14:50:00,77.13,77.28,77.1,77.27,28347.0,66.8032,66.9331,66.7772,66.9245,28347.0
2021-11-01 14:55:00,77.28,77.28,77.18,77.25,33188.0,66.9331,66.9331,66.8465,66.9071,33188.0
2021-11-01 15:00:00,77.24,77.36,77.23,77.34,20346.0,66.8985,67.0024,66.8898,66.9851,20346.0
2021-11-01 15:05:00,77.35,77.53,77.33,77.42,31118.0,66.9938,67.1497,66.9764,67.0544,31118.0
2021-11-01 15:10:00,77.42,77.54,77.38,77.47,25464.0,67.0544,67.1583,67.0197,67.0977,25464.0
2021-11-01 15:15:00,77.49,77.78,77.47,77.77,53935.0,67.115,67.3662,67.0977,67.3575,53935.0
2021-11-01 15:20:00,77.8,78.04,77.64,78.0,79559.0,67.3835,67.5914,67.2449,67.5567,79559.0
2021-11-01 15:25:00,78.01,78.05,77.78,77.83,53041.0,67.5654,67.6,67.3662,67.4095,53041.0
2021-11-01 15:30:00,77.83,77.91,77.77,77.89,44899.0,67.4095,67.4788,67.3575,67.4615,44899.0
2021-11-01 15:35:00,77.91,78.02,77.89,77.94,36801.0,67.4788,67.5741,67.4615,67.5048,36801.0
2021-11-01 15:40:00,77.95,78.07,77.93,78.07,38452.0,67.5134,67.6174,67.4961,67.6174,38452.0
2021-11-01 15:45:00,78.07,78.12,77.89,77.89,69731.0,67.6174,67.6607,67.4615,67.4615,69731.0
2021-11-01 15:50:00,77.89,77.99,77.86,77.9,80185.0,67.4615,67.5481,67.4355,67.4701,80185.0
2021-11-01 15:55:00,77.89,78.18,77.84,78.13,347088.0,67.4615,67.7126,67.4182,67.6693,347088.0
2021-11-02 09:30:00,78.1,79.49,78.0,79.49,144058.0,67.6433,68.8472,67.5567,68.8472,144058.0
2021-11-02 09:35:00,79.47,79.98,79.4,79.65,94207.0,68.8299,69.2716,68.7693,68.9858,94207.0
2021-11-02 09:40:00,79.62,79.93,78.9,79.06,48850.0,68.9598,69.2283,68.3362,68.4748,48850.0
2021-11-02 09:45:00,79.15,79.25,78.5,78.74,37261.0,68.5528,68.6394,67.9898,68.1977,37261.0
2021-11-02 09:50:00,78.76,79.16,78.66,79.09,39358.0,68.215,68.5614,68.1284,68.5008,39358.0
2021-11-02 09:55:00,79.14,79.28,78.81,78.93,40231.0,68.5441,68.6654,68.2583,68.3622,40231.0
2021-11-02 10:00:00,78.93,79.34,78.9,79.3,57885.0,68.3622,68.7173,68.3362,68.6827,57885.0
2021-11-02 10:05:00,79.29,79.48,79.09,79.42,37177.0,68.674,68.8386,68.5008,68.7866,37177.0
2021-11-02 10:10:00,79.42,79.53,79.25,79.26,42000.0,68.7866,68.8819,68.6394,68.648,42000.0
2021-11-02 10:15:00,79.25,79.77,79.23,79.47,42027.0,68.6394,69.0897,68.622,68.8299,42027.0
2021-11-02 10:20:00,79.47,79.56,79.17,79.17,50774.0,68.8299,68.9079,68.5701,68.5701,50774.0
2021-11-02 10:25:00,79.17,79.18,78.55,78.58,59562.0,68.5701,68.5787,68.0331,68.0591,59562.0
2021-11-02 10:30:00,78.58,78.96,78.51,78.94,44639.0,68.0591,68.3882,67.9984,68.3709,44639.0
2021-11-02 10:35:00,78.96,78.99,78.69,78.92,43093.0,68.3882,68.4142,68.1543,68.3536,43093.0
2021-11-02 10:40:00,78.92,78.94,78.64,78.65,31396.0,68.3536,68.3709,68.111,68.1197,31396.0
2021-11-02 10:45:00,78.64,78.89,78.58,78.76,22534.0,68.111,68.3276,68.0591,68.215,22534.0
2021-11-02 10:50:00,78.75,79.0,78.74,78.78,20901.0,68.2063,68.4228,68.1977,68.2323,20901.0
2021-11-02 10:55:00,78.79,78.86,78.6,78.69,29953.0,68.241,68.3016,68.0764,68.1543,29953.0
2021-11-02 11:00:00,78.72,78.88,78.69,78.71,32224.0,68.1803,68.3189,68.1543,68.1717,32224.0
2021-11-02 11:05:00,78.7,79.04,78.65,78.79,39695.0,68.163,68.4575,68.1197,68.241,39695.0
2021-11-02 11:10:00,78.77,78.77,78.57,78.62,31209.0,68.2236,68.2236,68.0504,68.0937,31209.0
2021-11-02 11:15:00,78.63,78.68,78.54,78.55,49828.0,68.1024,68.1457,68.0244,68.0331,49828.0
2021-11-02 11:20:00,78.55,78.65,78.5,78.57,58120.0,68.0331,68.1197,67.9898,68.0504,58120.0
2021-11-02 11:25:00,78.57,78.69,78.51,78.68,37965.0,68.0504,68.1543,67.9984,68.1457,37965.0
2021-11-02 11:30:00,78.69,78.75,78.2,78.3,86811.0,68.1543,68.2063,67.73,67.8166,86811.0
2021-11-02 11:35:00,78.3,78.39,78.21,78.3,19007.0,67.8166,67.8945,67.7386,67.8166,19007.0
2021-11-02 11:40:00,78.3,78.43,78.21,78.41,25743.0,67.8166,67.9292,67.7386,67.9118,25743.0
2021-11-02 11:45:00,78.39,78.44,78.22,78.22,23344.0,67.8945,67.9378,67.7473,67.7473,23344.0
2021-11-02 11:50:00,78.23,78.28,78.11,78.15,26232.0,67.7559,67.7992,67.652,67.6866,26232.0
2021-11-02 11:55:00,78.15,78.16,77.96,77.99,22895.0,67.6866,67.6953,67.5221,67.5481,22895.0
2021-11-02 12:00:00,77.99,78.14,77.96,78.0,19656.0,67.5481,67.678,67.5221,67.5567,19656.0
2021-11-02 12:05:00,77.98,78.09,77.97,78.0,14325.0,67.5394,67.6347,67.5307,67.5567,14325.0
2021-11-02 12:10:00,78.05,78.29,77.97,78.2,19940.0,67.6,67.8079,67.5307,67.73,19940.0
2021-11-02 12:15:00,78.23,78.37,78.22,78.31,9024.0,67.7559,67.8772,67.7473,67.8252,9024.0
2021-11-02 12:20:00,78.31,78.34,78.24,78.24,17127.0,67.8252,67.8512,67.7646,67.7646,17127.0
2021-11-02 12:25:00,78.23,78.24,78.08,78.16,17505.0,67.7559,67.7646,67.626,67.6953,17505.0
2021-11-02 12:30:00,78.17,78.29,78.12,78.17,13984.0,67.704,67.8079,67.6607,67.704,13984.0
2021-11-02 12:35:00,78.17,78.18,78.03,78.1,11179.0,67.704,67.7126,67.5827,67.6433,11179.0
2021-11-02 12:40:00,78.09,78.09,77.78,77.83,26561.0,67.6347,67.6347,67.3662,67.4095,26561.0
2021-11-02 12:45:00,77.83,77.94,77.81,77.94,22007.0,67.4095,67.5048,67.3922,67.5048,22007.0
2021-11-02 12:50:00,77.93,78.03,77.81,77.85,21825.0,67.4961,67.5827,67.3922,67.4268,21825.0
2021-11-02 12:55:00,77.81,78.14,77.8,77.84,66537.0,67.3922,67.678,67.3835,67.4182,66537.0
2021-11-02 13:00:00,77.83,77.91,77.76,77.81,22834.0,67.4095,67.4788,67.3489,67.3922,22834.0
2021-11-02 13:05:00,77.81,77.88,77.79,77.84,12032.0,67.3922,67.4528,67.3748,67.4182,12032.0
2021-11-02 13:10:00,77.83,78.01,77.83,77.93,14400.0,67.4095,67.5654,67.4095,67.4961,14400.0
2021-11-02 13:15:00,77.93,78.18,77.93,78.18,31998.0,67.4961,67.7126,67.4961,67.7126,31998.0
2021-11-02 13:20:00,78.2,78.24,78.12,78.16,21443.0,67.73,67.7646,67.6607,67.6953,21443.0
2021-11-02 13:25:00,78.16,78.16,78.03,78.12,15344.0,67.6953,67.6953,67.5827,67.6607,15344.0
2021-11-02 13:30:00,78.1,78.12,77.94,77.98,15398.0,67.6433,67.6607,67.5048,67.5394,15398.0
2021-11-02 13:35:00,78.0,78.02,77.97,77.97,40192.0,67.5567,67.5741,67.5307,67.5307,40192.0
2021-11-02 13:40:00,77.95,78.01,77.86,77.9,17367.0,67.5134,67.5654,67.4355,67.4701,17367.0
2021-11-02 13:45:00,77.91,77.98,77.79,77.86,20763.0,67.4788,67.5394,67.3748,67.4355,20763.0
2021-11-02 13:50:00,77.88,77.94,77.87,77.9,11140.0,67.4528,67.5048,67.4441,67.4701,11140.0
2021-11-02 13:55:00,77.9,77.92,77.79,77.79,25886.0,67.4701,67.4874,67.3748,67.3748,25886.0
2021-11-02 14:00:00,77.81,78.0,77.8,77.94,14203.0,67.3922,67.5567,67.3835,67.5048,14203.0
2021-11-02 14:05:00,77.95,77.96,77.78,77.79,10937.0,67.5134,67.5221,67.3662,67.3748,10937.0
2021-11-02 14:10:00,77.8,77.91,77.77,77.86,15098.0,67.3835,67.4788,67.3575,67.4355,15098.0
2021-11-02 14:15:00,77.87,77.92,77.83,77.91,10251.0,67.4441,67.4874,67.4095,67.4788,10251.0
2021-11-02 14:20:00,77.93,77.95,77.89,77.92,14741.0,67.4961,67.5134,67.4615,67.4874,14741.0
2021-11-02 14:25:00,77.94,77.95,77.85,77.9,13692.0,67.5048,67.5134,67.4268,67.4701,13692.0
2021-11-02 14:30:00,77.9,78.02,77.84,77.98,19732.0,67.4701,67.5741,67.4182,67.5394,19732.0
2021-11-02 14:35:00,77.97,77.99,77.85,77.9,21431.0,67.5307,67.5481,67.4268,67.4701,21431.0
2021-11-02 14:40:00,77.9,77.99,77.88,77.88,17334.0,67.4701,67.5481,67.4528,67.4528,17334.0
2021-11-02 14:45:00,77.87,77.89,77.71,77.72,20669.0,67.4441,67.4615,67.3056,67.3142,20669.0
2021-11-02 14:50:00,77.72,77.72,77.61,77.64,15015.0,67.3142,67.3142,67.2189,67.2449,15015.0
2021-11-02 14:55:00,77.66,77.69,77.56,77.63,12883.0,67.2623,67.2882,67.1756,67.2363,12883.0
2021-11-02 15:00:00,77.64,77.75,77.63,77.66,13796.0,67.2449,67.3402,67.2363,67.2623,13796.0
2021-11-02 15:05:00,77.66,77.73,77.61,77.73,19454.0,67.2623,67.3229,67.2189,67.3229,19454.0
2021-11-02 15:10:00,77.72,77.82,77.65,77.65,15637.0,67.3142,67.4008,67.2536,67.2536,15637.0
2021-11-02 15:15:00,77.66,77.81,77.65,77.81,22600.0,67.2623,67.3922,67.2536,67.3922,22600.0
2021-11-02 15:20:00,77.81,77.87,77.73,77.86,41510.0,67.3922,67.4441,67.3229,67.4355,41510.0
2021-11-02 15:25:00,77.86,77.92,77.85,77.91,28045.0,67.4355,67.4874,67.4268,67.4788,28045.0
2021-11-02 15:30:00,77.92,78.01,77.9,77.94,30966.0,67.4874,67.5654,67.4701,67.5048,30966.0
2021-11-02 15:35:00,77.94,77.94,77.86,77.89,26839.0,67.5048,67.5048,67.4355,67.4615,26839.0
2021-11-02 15:40:00,77.89,77.92,77.81,77.87,33149.0,67.4615,67.4874,67.3922,67.4441,33149.0
2021-11-02 15:45:00,77.87,77.92,77.81,77.83,45346.0,67.4441,67.4874,67.3922,67.4095,45346.0
2021-11-02 15:50:00,77.83,77.84,77.75,77.77,103511.0,67.4095,67.4182,67.3402,67.3575,103511.0
2021-11-02 15:55:00,77.77,77.78,77.55,77.57,237544.0,67.3575,67.3662,67.167,67.1843,237544.0
2021-11-03 09:30:00,77.26,78.45,76.99,78.09,115220.0,66.9158,67.9465,66.682,67.6347,115220.0
2021-11-03 09:35:00,78.08,78.12,77.21,77.29,17785.0,67.626,67.6607,66.8725,66.9418,17785.0
2021-11-03 09:40:00,77.17,77.6,77.01,77.59,38187.0,66.8379,67.2103,66.6993,67.2016,38187.0
2021-11-03 09:45:00,77.58,77.77,77.44,77.72,65961.0,67.193,67.3575,67.0717,67.3142,65961.0
2021-11-03 09:50:00,77.8,78.14,77.74,78.12,34113.0,67.3835,67.678,67.3315,67.6607,34113.0
2021-11-03 09:55:00,78.16,78.68,78.07,78.62,29897.0,67.6953,68.1457,67.6174,68.0937,29897.0
2021-11-03 10:00:00,78.61,78.74,78.41,78.41,122877.0,68.0851,68.1977,67.9118,67.9118,122877.0
2021-11-03 10:05:00,78.41,78.6,78.09,78.6,35485.0,67.9118,68.0764,67.6347,68.0764,35485.0
2021-11-03 10:10:00,78.62,79.15,78.58,79.01,38887.0,68.0937,68.5528,68.0591,68.4315,38887.0
2021-11-03 10:15:00,78.97,79.13,78.87,79.01,30501.0,68.3969,68.5354,68.3102,68.4315,30501.0
2021-11-03 10:20:00,79.04,79.27,79.0,79.2,27658.0,68.4575,68.6567,68.4228,68.5961,27658.0
2021-11-03 10:25:00,79.17,79.41,79.14,79.37,36404.0,68.5701,68.7779,68.5441,68.7433,36404.0
2021-11-03 10:30:00,79.34,79.4,79.17,79.29,85381.0,68.7173,68.7693,68.5701,68.674,85381.0
2021-11-03 10:35:00,79.32,79.4,79.17,79.22,41503.0,68.7,68.7693,68.5701,68.6134,41503.0
2021-11-03 10:40:00,79.16,79.42,79.1,79.34,18575.0,68.5614,68.7866,68.5095,68.7173,18575.0
2021-11-03 10:45:00,79.32,79.33,79.2,79.29,9161.0,68.7,68.7087,68.5961,68.674,9161.0
2021-11-03 10:50:00,79.3,79.31,79.02,79.09,21895.0,68.6827,68.6913,68.4402,68.5008,21895.0
2021-11-03 10:55:00,79.05,79.22,78.98,79.02,25902.0,68.4661,68.6134,68.4055,68.4402,25902.0
2021-11-03 11:00:00,79.03,79.14,78.99,79.03,26935.0,68.4488,68.5441,68.4142,68.4488,26935.0
2021-11-03 11:05:00,79.01,79.11,78.85,78.96,24061.0,68.4315,68.5181,68.2929,68.3882,24061.0
2021-11-03 11:10:00,78.95,79.08,78.88,78.91,14566.0,68.3795,68.4921,68.3189,68.3449,14566.0
2021-11-03 11:15:00,78.9,78.94,78.81,78.91,25600.0,68.3362,68.3709,68.2583,68.3449,25600.0
2021-11-03 11:20:00,78.94,78.94,78.72,78.75,20343.0,68.3709,68.3709,68.1803,68.2063,20343.0
2021-11-03 11:25:00,78.72,78.93,78.69,78.93,15513.0,68.1803,68.3622,68.1543,68.3622,15513.0
2021-11-03 11:30:00,78.96,79.01,78.94,78.96,8277.0,68.3882,68.4315,68.3709,68.3882,8277.0
2021-11-03 11:35:00,78.98,79.01,78.87,78.94,12743.0,68.4055,68.4315,68.3102,68.3709,12743.0
2021-11-03 11:40:00,78.94,78.99,78.85,78.95,10681.0,68.3709,68.4142,68.2929,68.3795,10681.0
2021-11-03 11:45:00,78.9,78.9,78.79,78.79,13145.0,68.3362,68.3362,68.241,68.241,13145.0
2021-11-03 11:50:00,78.8,78.8,78.69,78.72,9171.0,68.2496,68.2496,68.1543,68.1803,9171.0
2021-11-03 11:55:00,78.72,78.77,78.62,78.68,22298.0,68.1803,68.2236,68.0937,68.1457,22298.0
2021-11-03 12:00:00,78.68,78.76,78.64,78.76,18246.0,68.1457,68.215,68.111,68.215,18246.0
2021-11-03 12:05:00,78.76,78.76,78.63,78.69,25634.0,68.215,68.215,68.1024,68.1543,25634.0
2021-11-03 12:10:00,78.71,78.71,78.56,78.62,13842.0,68.1717,68.1717,68.0418,68.0937,13842.0
2021-11-03 12:15:00,78.62,78.72,78.62,78.72,6838.0,68.0937,68.1803,68.0937,68.1803,6838.0
2021-11-03 12:20:00,78.73,78.74,78.59,78.74,8607.0,68.189,68.1977,68.0677,68.1977,8607.0
2021-11-03 12:25:00,78.74,78.75,78.6,78.6,13002.0,68.1977,68.2063,68.0764,68.0764,13002.0
2021-11-03 12:30:00,78.59,78.72,78.56,78.69,21575.0,68.0677,68.1803,68.0418,68.1543,21575.0
2021-11-03 12:35:00,78.7,78.74,78.66,78.68,18642.0,68.163,68.1977,68.1284,68.1457,18642.0
2021-11-03 12:40:00,78.68,78.72,78.63,78.72,26367.0,68.1457,68.1803,68.1024,68.1803,26367.0
2021-11-03 12:45:00,78.73,78.81,78.7,78.81,17666.0,68.189,68.2583,68.163,68.2583,17666.0
2021-11-03 12:50:00,78.8,78.82,78.68,78.75,14790.0,68.2496,68.2669,68.1457,68.2063,14790.0
2021-11-03 12:55:00,78.77,78.84,78.73,78.84,11848.0,68.2236,68.2843,68.189,68.2843,11848.0
2021-11-03 13:00:00,78.84,78.88,78.8,78.87,13816.0,68.2843,68.3189,68.2496,68.3102,13816.0
2021-11-03 13:05:00,78.88,78.96,78.88,78.95,9209.0,68.3189,68.3882,68.3189,68.3795,9209.0
2021-11-03 13:10:00,78.95,79.01,78.89,78.95,14244.0,68.3795,68.4315,68.3276,68.3795,14244.0
2021-11-03 13:15:00,78.94,79.07,78.94,79.02,15612.0,68.3709,68.4835,68.3709,68.4402,15612.0
2021-11-03 13:20:00,79.03,79.1,78.98,79.0,12078.0,68.4488,68.5095,68.4055,68.4228,12078.0
2021-11-03 13:25:00,79.02,79.1,79.0,79.03,19942.0,68.4402,68.5095,68.4228,68.4488,19942.0
2021-11-03 13:30:00,79.01,79.01,78.93,78.96,12160.0,68.4315,68.4315,68.3622,68.3882,12160.0
2021-11-03 13:35:00,78.96,79.01,78.94,79.0,17573.0,68.3882,68.4315,68.3709,68.4228,17573.0
2021-11-03 13:40:00,79.01,79.02,78.93,78.96,38186.0,68.4315,68.4402,68.3622,68.3882,38186.0
2021-11-03 13:45:00,78.97,78.99,78.72,78.78,27602.0,68.3969,68.4142,68.1803,68.2323,27602.0
2021-11-03 13:50:00,78.79,78.88,78.72,78.76,10574.0,68.241,68.3189,68.1803,68.215,10574.0
2021-11-03 13:55:00,78.77,78.84,78.73,78.83,8724.0,68.2236,68.2843,68.189,68.2756,8724.0
2021-11-03 14:00:00,78.82,79.14,78.77,79.07,58021.0,68.2669,68.5441,68.2236,68.4835,58021.0
2021-11-03 14:05:00,79.07,79.13,79.04,79.13,7846.0,68.4835,68.5354,68.4575,68.5354,7846.0
2021-11-03 14:10:00,79.13,79.17,79.03,79.17,14523.0,68.5354,68.5701,68.4488,68.5701,14523.0
2021-11-03 14:15:00,79.17,79.19,79.05,79.18,20453.0,68.5701,68.5874,68.4661,68.5787,20453.0
2021-11-03 14:20:00,79.19,79.19,79.09,79.12,15010.0,68.5874,68.5874,68.5008,68.5268,15010.0
2021-11-03 14:25:00,79.13,79.17,79.02,79.04,9939.0,68.5354,68.5701,68.4402,68.4575,9939.0
2021-11-03 14:30:00,79.05,79.22,79.04,79.22,11933.0,68.4661,68.6134,68.4575,68.6134,11933.0
2021-11-03 14:35:00,79.22,79.34,79.1,79.1,21211.0,68.6134,68.7173,68.5095,68.5095,21211.0
2021-11-03 14:40:00,79.15,79.28,79.14,79.24,12896.0,68.5528,68.6654,68.5441,68.6307,12896.0
2021-11-03 14:45:00,79.23,79.5,79.22,79.5,20193.0,68.622,68.8559,68.6134,68.8559,20193.0
2021-11-03 14:50:00,79.5,79.54,79.44,79.47,15599.0,68.8559,68.8905,68.8039,68.8299,15599.0
2021-11-03 14:55:00,79.48,79.49,79.24,79.24,16360.0,68.8386,68.8472,68.6307,68.6307,16360.0
2021-11-03 15:00:00,79.27,79.35,79.23,79.3,16419.0,68.6567,68.726,68.622,68.6827,16419.0
2021-11-03 15:05:00,79.3,79.45,79.3,79.45,14928.0,68.6827,68.8126,68.6827,68.8126,14928.0
2021-11-03 15:10:00,79.45,79.47,79.36,79.38,16861.0,68.8126,68.8299,68.7346,68.752,16861.0
2021-11-03 15:15:00,79.38,79.4,79.34,79.36,19727.0,68.752,68.7693,68.7173,68.7346,19727.0
2021-11-03 15:20:00,79.37,79.38,79.24,79.24,19693.0,68.7433,68.752,68.6307,68.6307,19693.0
2021-11-03 15:25:00,79.24,79.35,79.22,79.35,26230.0,68.6307,68.726,68.6134,68.726,26230.0
2021-11-03 15:30:00,79.33,79.34,78.99,79.0,25959.0,68.7087,68.7173,68.4142,68.4228,25959.0
2021-11-03 15:35:00,79.0,79.07,78.83,78.89,43340.0,68.4228,68.4835,68.2756,68.3276,43340.0
2021-11-03 15:40:00,78.88,78.93,78.78,78.84,35295.0,68.3189,68.3622,68.2323,68.2843,35295.0
2021-11-03 15:45:00,78.83,78.91,78.77,78.91,35880.0,68.2756,68.3449,68.2236,68.3449,35880.0
2021-11-03 15:50:00,78.92,79.01,78.9,78.94,64641.0,68.3536,68.4315,68.3362,68.3709,64641.0
2021-11-03 15:55:00,78.95,78.96,78.78,78.94,210210.0,68.3795,68.3882,68.2323,68.3709,210210.0
2021-11-04 09:30:00,79.84,80.11,79.61,79.79,70505.0,69.1504,69.3842,68.9512,69.1071,70505.0
2021-11-04 09:35:00,79.66,79.73,79.23,79.27,15426.0,68.9945,69.0551,68.622,68.6567,15426.0
2021-11-04 09:40:00,79.22,79.45,79.02,79.02,9295.0,68.6134,68.8126,68.4402,68.4402,9295.0
2021-11-04 09:45:00,79.02,79.09,78.74,78.88,21174.0,68.4402,68.5008,68.1977,68.3189,21174.0
2021-11-04 09:50:00,78.85,79.07,78.76,79.02,26729.0,68.2929,68.4835,68.215,68.4402,26729.0
2021-11-04 09:55:00,79.05,79.1,78.73,78.73,24125.0,68.4661,68.5095,68.189,68.189,24125.0
2021-11-04 10:00:00,78.77,79.13,78.51,78.51,23704.0,68.2236,68.5354,67.9984,67.9984,23704.0
2021-11-04 10:05:00,78.5,78.69,78.39,78.4,15298.0,67.9898,68.1543,67.8945,67.9032,15298.0
2021-11-04 10:10:00,78.37,78.66,78.25,78.27,18832.0,67.8772,68.1284,67.7733,67.7906,18832.0
2021-11-04 10:15:00,78.25,78.34,77.8,77.84,21777.0,67.7733,67.8512,67.3835,67.4182,21777.0
2021-11-04 10:20:00,77.83,77.94,77.68,77.8,20035.0,67.4095,67.5048,67.2796,67.3835,20035.0
2021-11-04 10:25:00,77.75,77.82,77.34,77.5,21612.0,67.3402,67.4008,66.9851,67.1237,21612.0
2021-11-04 10:30:00,77.54,77.67,77.4,77.61,12107.0,67.1583,67.2709,67.0371,67.2189,12107.0
2021-11-04 10:35:00,77.6,77.87,77.56,77.77,11559.0,67.2103,67.4441,67.1756,67.3575,11559.0
2021-11-04 10:40:00,77.78,77.81,77.52,77.56,11423.0,67.3662,67.3922,67.141,67.1756,11423.0
2021-11-04 10:45:00,77.59,77.73,77.52,77.58,13339.0,67.2016,67.3229,67.141,67.193,13339.0
2021-11-04 10:50:00,77.54,77.54,77.37,77.42,12133.0,67.1583,67.1583,67.0111,67.0544,12133.0
2021-11-04 10:55:00,77.4,77.45,77.32,77.38,28467.0,67.0371,67.0804,66.9678,67.0197,28467.0
2021-11-04 11:00:00,77.38,77.38,77.21,77.29,37248.0,67.0197,67.0197,66.8725,66.9418,37248.0
2021-11-04 11:05:00,77.22,77.25,77.11,77.19,24416.0,66.8812,66.9071,66.7859,66.8552,24416.0
2021-11-04 11:10:00,77.19,77.34,77.1,77.13,20284.0,66.8552,66.9851,66.7772,66.8032,20284.0
2021-11-04 11:15:00,77.15,77.15,76.81,76.95,25798.0,66.8205,66.8205,66.5261,66.6473,25798.0
2021-11-04 11:20:00,76.92,76.92,76.69,76.73,13326.0,66.6213,66.6213,66.4221,66.4568,13326.0
2021-11-04 11:25:00,76.71,76.73,76.59,76.64,14771.0,66.4394,66.4568,66.3355,66.3788,14771.0
2021-11-04 11:30:00,76.65,76.75,76.55,76.6,19637.0,66.3875,66.4741,66.3009,66.3442,19637.0
2021-11-04 11:35:00,76.6,76.83,76.6,76.78,13502.0,66.3442,66.5434,66.3442,66.5001,13502.0
2021-11-04 11:40:00,76.75,76.77,76.56,76.64,20530.0,66.4741,66.4914,66.3095,66.3788,20530.0
2021-11-04 11:45:00,76.63,76.66,76.48,76.52,9166.0,66.3702,66.3961,66.2402,66.2749,9166.0
2021-11-04 11:50:00,76.52,76.59,76.43,76.52,11282.0,66.2749,66.3355,66.1969,66.2749,11282.0
2021-11-04 11:55:00,76.54,76.74,76.54,76.66,15616.0,66.2922,66.4654,66.2922,66.3961,15616.0
2021-11-04 12:00:00,76.66,76.8,76.64,76.77,42926.0,66.3961,66.5174,66.3788,66.4914,42926.0
2021-11-04 12:05:00,76.76,76.81,76.66,76.78,11007.0,66.4827,66.5261,66.3961,66.5001,11007.0
2021-11-04 12:10:00,76.76,76.78,76.59,76.68,25698.0,66.4827,66.5001,66.3355,66.4135,25698.0
2021-11-04 12:15:00,76.67,76.69,76.5,76.57,14261.0,66.4048,66.4221,66.2576,66.3182,14261.0
2021-11-04 12:20:00,76.6,76.65,76.56,76.56,6617.0,66.3442,66.3875,66.3095,66.3095,6617.0
2021-11-04 12:25:00,76.58,76.87,76.53,76.58,19830.0,66.3268,66.578,66.2835,66.3268,19830.0
2021-11-04 12:30:00,76.6,76.77,76.59,76.73,9821.0,66.3442,66.4914,66.3355,66.4568,9821.0
2021-11-04 12:35:00,76.75,76.77,76.62,76.71,14813.0,66.4741,66.4914,66.3615,66.4394,14813.0
2021-11-04 12:40:00,76.72,76.79,76.67,76.78,13004.0,66.4481,66.5087,66.4048,66.5001,13004.0
2021-11-04 12:45:00,76.78,76.78,76.64,76.66,6664.0,66.5001,66.5001,66.3788,66.3961,6664.0
2021-11-04 12:50:00,76.67,76.81,76.65,76.69,9789.0,66.4048,66.5261,66.3875,66.4221,9789.0
2021-11-04 12:55:00,76.7,76.7,76.56,76.59,14119.0,66.4308,66.4308,66.3095,66.3355,14119.0
2021-11-04 13:00:00,76.57,76.61,76.35,76.35,22988.0,66.3182,66.3528,66.1276,66.1276,22988.0
2021-11-04 13:05:00,76.35,76.54,76.31,76.53,26760.0,66.1276,66.2922,66.093,66.2835,26760.0
2021-11-04 13:10:00,76.53,76.65,76.53,76.57,21312.0,66.2835,66.3875,66.2835,66.3182,21312.0
2021-11-04 13:15:00,76.55,76.64,76.55,76.59,22406.0,66.3009,66.3788,66.3009,66.3355,22406.0
2021-11-04 13:20:00,76.59,76.7,76.53,76.69,24533.0,66.3355,66.4308,66.2835,66.4221,24533.0
2021-11-04 13:25:00,76.69,76.79,76.63,76.78,14366.0,66.4221,66.5087,66.3702,66.5001,14366.0
2021-11-04 13:30:00,76.79,76.82,76.62,76.63,13675.0,66.5087,66.5347,66.3615,66.3702,13675.0
2021-11-04 13:35:00,76.62,76.62,76.53,76.55,8227.0,66.3615,66.3615,66.2835,66.3009,8227.0
2021-11-04 13:40:00,76.56,76.71,76.54,76.7,15898.0,66.3095,66.4394,66.2922,66.4308,15898.0
2021-11-04 13:45:00,76.68,76.69,76.53,76.55,17439.0,66.4135,66.4221,66.2835,66.3009,17439.0
2021-11-04 13:50:00,76.58,76.71,76.55,76.71,10933.0,66.3268,66.4394,66.3009,66.4394,10933.0
2021-11-04 13:55:00,76.72,76.73,76.57,76.62,15970.0,66.4481,66.4568,66.3182,66.3615,15970.0
2021-11-04 14:00:00,76.62,76.69,76.61,76.67,15144.0,66.3615,66.4221,66.3528,66.4048,15144.0
2021-11-04 14:05:00,76.67,76.79,76.62,76.75,24152.0,66.4048,66.5087,66.3615,66.4741,24152.0
2021-11-04 14:10:00,76.75,76.75,76.64,76.68,14941.0,66.4741,66.4741,66.3788,66.4135,14941.0
2021-11-04 14:15:00,76.69,76.7,76.53,76.64,19656.0,66.4221,66.4308,66.2835,66.3788,19656.0
2021-11-04 14:20:00,76.65,76.67,76.52,76.52,20312.0,66.3875,66.4048,66.2749,66.2749,20312.0
2021-11-04 14:25:00,76.54,76.64,76.44,76.56,36166.0,66.2922,66.3788,66.2056,66.3095,36166.0
2021-11-04 14:30:00,76.55,76.57,76.45,76.47,27634.0,66.3009,66.3182,66.2143,66.2316,27634.0
2021-11-04 14:35:00,76.47,76.54,76.45,76.53,16273.0,66.2316,66.2922,66.2143,66.2835,16273.0
2021-11-04 14:40:00,76.53,76.69,76.52,76.66,17272.0,66.2835,66.4221,66.2749,66.3961,17272.0
2021-11-04 14:45:00,76.66,76.68,76.61,76.67,13374.0,66.3961,66.4135,66.3528,66.4048,13374.0
2021-11-04 14:50:00,76.67,76.69,76.6,76.63,13964.0,66.4048,66.4221,66.3442,66.3702,13964.0
2021-11-04 14:55:00,76.62,76.67,76.61,76.66,12983.0,66.3615,66.4048,66.3528,66.3961,12983.0
2021-11-04 15:00:00,76.65,76.65,76.44,76.47,26916.0,66.3875,66.3875,66.2056,66.2316,26916.0
2021-11-04 15:05:00,76.45,76.52,76.4,76.47,21852.0,66.2143,66.2749,66.1709,66.2316,21852.0
2021-11-04 15:10:00,76.47,76.61,76.45,76.57,22010.0,66.2316,66.3528,66.2143,66.3182,22010.0
2021-11-04 15:15:00,76.57,76.74,76.56,76.71,20323.0,66.3182,66.4654,66.3095,66.4394,20323.0
2021-11-04 15:20:00,76.72,77.02,76.7,77.02,75200.0,66.4481,66.7079,66.4308,66.7079,75200.0
2021-11-04 15:25:00,77.01,77.09,77.0,77.03,30389.0,66.6993,66.7686,66.6906,66.7166,30389.0
2021-11-04 15:30:00,77.03,77.19,76.98,77.17,34265.0,66.7166,66.8552,66.6733,66.8379,34265.0
2021-11-04 15:35:00,77.18,77.23,77.07,77.08,38063.0,66.8465,66.8898,66.7512,66.7599,38063.0
2021-11-04 15:40:00,77.09,77.1,76.99,76.99,34055.0,66.7686,66.7772,66.682,66.682,34055.0
2021-11-04 15:45:00,76.98,76.99,76.85,76.87,44317.0,66.6733,66.682,66.5607,66.578,44317.0
2021-11-04 15:50:00,76.84,76.86,76.7,76.78,83159.0,66.552,66.5694,66.4308,66.5001,83159.0
2021-11-04 15:55:00,76.79,76.91,76.78,76.91,184486.0,66.5087,66.6127,66.5001,66.6127,184486.0
2021-11-05 09:30:00,78.0,78.18,77.47,78.08,74778.0,67.5567,67.7126,67.0977,67.626,74778.0
2021-11-05 09:35:00,78.17,78.21,77.71,77.98,30710.0,67.704,67.7386,67.3056,67.5394,30710.0
2021-11-05 09:40:00,77.9,78.3,77.79,78.03,28830.0,67.4701,67.8166,67.3748,67.5827,28830.0
2021-11-05 09:45:00,78.03,78.11,77.76,78.07,11114.0,67.5827,67.652,67.3489,67.6174,11114.0
2021-11-05 09:50:00,78.09,78.12,77.5,77.5,126276.0,67.6347,67.6607,67.1237,67.1237,126276.0
2021-11-05 09:55:00,77.44,77.54,77.21,77.22,16916.0,67.0717,67.1583,66.8725,66.8812,16916.0
2021-11-05 10:00:00,77.12,77.55,77.12,77.51,15968.0,66.7945,67.167,66.7945,67.1323,15968.0
2021-11-05 10:05:00,77.52,77.53,77.2,77.23,8237.0,67.141,67.1497,66.8638,66.8898,8237.0
2021-11-05 10:10:00,77.21,77.51,77.18,77.44,17219.0,66.8725,67.1323,66.8465,67.0717,17219.0
2021-11-05 10:15:00,77.49,77.6,77.18,77.3,16113.0,67.115,67.2103,66.8465,66.9504,16113.0
2021-11-05 10:20:00,77.33,77.38,77.23,77.32,15152.0,66.9764,67.0197,66.8898,66.9678,15152.0
2021-11-05 10:25:00,77.39,77.4,77.09,77.12,22912.0,67.0284,67.0371,66.7686,66.7945,22912.0
2021-11-05 10:30:00,77.14,77.21,76.94,76.94,21211.0,66.8119,66.8725,66.6386,66.6386,21211.0
2021-11-05 10:35:00,76.96,77.07,76.7,76.72,15074.0,66.656,66.7512,66.4308,66.4481,15074.0
2021-11-05 10:40:00,76.68,76.79,76.6,76.79,52404.0,66.4135,66.5087,66.3442,66.5087,52404.0
2021-11-05 10:45:00,76.83,77.12,76.8,77.11,16031.0,66.5434,66.7945,66.5174,66.7859,16031.0
2021-11-05 10:50:00,77.11,77.14,76.78,76.81,16159.0,66.7859,66.8119,66.5001,66.5261,16159.0
2021-11-05 10:55:00,76.77,76.85,76.73,76.82,10101.0,66.4914,66.5607,66.4568,66.5347,10101.0
2021-11-05 11:00:00,76.83,76.98,76.75,76.94,16215.0,66.5434,66.6733,66.4741,66.6386,16215.0
2021-11-05 11:05:00,76.96,77.05,76.85,76.94,12492.0,66.656,66.7339,66.5607,66.6386,12492.0
2021-11-05 11:10:00,76.94,77.05,76.93,77.03,7538.0,66.6386,66.7339,66.63,66.7166,7538.0
2021-11-05 11:15:00,77.05,77.13,77.01,77.04,10218.0,66.7339,66.8032,66.6993,66.7253,10218.0
2021-11-05 11:20:00,77.06,77.16,77.03,77.13,12694.0,66.7426,66.8292,66.7166,66.8032,12694.0
2021-11-05 11:25:00,77.14,77.19,77.05,77.12,9951.0,66.8119,66.8552,66.7339,66.7945,9951.0
2021-11-05 11:30:00,77.12,77.2,77.05,77.15,14380.0,66.7945,66.8638,66.7339,66.8205,14380.0
2021-11-05 11:35:00,77.17,77.21,77.12,77.19,11040.0,66.8379,66.8725,66.7945,66.8552,11040.0
2021-11-05 11:40:00,77.17,77.29,77.01,77.1,12889.0,66.8379,66.9418,66.6993,66.7772,12889.0
2021-11-05 11:45:00,77.1,77.23,77.1,77.23,11723.0,66.7772,66.8898,66.7772,66.8898,11723.0
2021-11-05 11:50:00,77.22,77.42,77.14,77.21,36497.0,66.8812,67.0544,66.8119,66.8725,36497.0
2021-11-05 11:55:00,77.21,77.29,77.18,77.23,7129.0,66.8725,66.9418,66.8465,66.8898,7129.0
2021-11-05 12:00:00,77.23,77.27,77.19,77.19,8039.0,66.8898,66.9245,66.8552,66.8552,8039.0
2021-11-05 12:05:00,77.19,77.41,77.12,77.4,18756.0,66.8552,67.0457,66.7945,67.0371,18756.0
2021-11-05 12:10:00,77.4,77.43,77.3,77.41,13088.0,67.0371,67.063,66.9504,67.0457,13088.0
2021-11-05 12:15:00,77.43,77.55,77.41,77.48,21402.0,67.063,67.167,67.0457,67.1064,21402.0
2021-11-05 12:20:00,77.5,77.62,77.47,77.47,18945.0,67.1237,67.2276,67.0977,67.0977,18945.0
2021-11-05 12:25:00,77.46,77.59,77.45,77.51,32621.0,67.089,67.2016,67.0804,67.1323,32621.0
2021-11-05 12:30:00,77.53,77.57,77.42,77.42,13565.0,67.1497,67.1843,67.0544,67.0544,13565.0
2021-11-05 12:35:00,77.42,77.58,77.42,77.54,16902.0,67.0544,67.193,67.0544,67.1583,16902.0
2021-11-05 12:40:00,77.55,77.58,77.47,77.57,12645.0,67.167,67.193,67.0977,67.1843,12645.0
2021-11-05 12:45:00,77.58,77.7,77.52,77.7,16018.0,67.193,67.2969,67.141,67.2969,16018.0
2021-11-05 12:50:00,77.7,77.84,77.68,77.84,76382.0,67.2969,67.4182,67.2796,67.4182,76382.0
2021-11-05 12:55:00,77.84,78.0,77.84,77.87,11107.0,67.4182,67.5567,67.4182,67.4441,11107.0
2021-11-05 13:00:00,77.9,77.92,77.72,77.72,13477.0,67.4701,67.4874,67.3142,67.3142,13477.0
2021-11-05 13:05:00,77.74,77.82,77.71,77.77,15122.0,67.3315,67.4008,67.3056,67.3575,15122.0
2021-11-05 13:10:00,77.77,77.83,77.57,77.66,10029.0,67.3575,67.4095,67.1843,67.2623,10029.0
2021-11-05 13:15:00,77.65,77.7,77.61,77.65,4967.0,67.2536,67.2969,67.2189,67.2536,4967.0
2021-11-05 13:20:00,77.68,77.79,77.68,77.68,7417.0,67.2796,67.3748,67.2796,67.2796,7417.0
2021-11-05 13:25:00,77.64,77.67,77.48,77.49,16785.0,67.2449,67.2709,67.1064,67.115,16785.0
2021-11-05 13:30:00,77.48,77.71,77.48,77.67,9913.0,67.1064,67.3056,67.1064,67.2709,9913.0
2021-11-05 13:35:00,77.65,77.69,77.58,77.63,8517.0,67.2536,67.2882,67.193,67.2363,8517.0
2021-11-05 13:40:00,77.59,77.6,77.46,77.47,12592.0,67.2016,67.2103,67.089,67.0977,12592.0
2021-11-05 13:45:00,77.48,77.53,77.38,77.48,29559.0,67.1064,67.1497,67.0197,67.1064,29559.0
2021-11-05 13:50:00,77.45,77.63,77.45,77.63,5121.0,67.0804,67.2363,67.0804,67.2363,5121.0
2021-11-05 13:55:00,77.63,77.78,77.63,77.71,9552.0,67.2363,67.3662,67.2363,67.3056,9552.0
2021-11-05 14:00:00,77.7,77.85,77.64,77.8,9689.0,67.2969,67.4268,67.2449,67.3835,9689.0
2021-11-05 14:05:00,77.8,77.96,77.79,77.96,9272.0,67.3835,67.5221,67.3748,67.5221,9272.0
2021-11-05 14:10:00,77.96,78.11,77.91,78.09,23989.0,67.5221,67.652,67.4788,67.6347,23989.0
2021-11-05 14:15:00,78.09,78.17,78.03,78.04,14797.0,67.6347,67.704,67.5827,67.5914,14797.0
2021-11-05 14:20:00,78.04,78.07,77.96,77.96,10919.0,67.5914,67.6174,67.5221,67.5221,10919.0
2021-11-05 14:25:00,77.96,78.06,77.9,78.0,18665.0,67.5221,67.6087,67.4701,67.5567,18665.0
2021-11-05 14:30:00,77.98,77.99,77.9,77.92,5918.0,67.5394,67.5481,67.4701,67.4874,5918.0
2021-11-05 14:35:00,77.94,78.07,77.91,78.05,9028.0,67.5048,67.6174,67.4788,67.6,9028.0
2021-11-05 14:40:00,78.05,78.08,77.94,77.98,8019.0,67.6,67.626,67.5048,67.5394,8019.0
2021-11-05 14:45:00,77.97,78.07,77.97,78.05,16151.0,67.5307,67.6174,67.5307,67.6,16151.0
2021-11-05 14:50:00,78.05,78.15,77.93,78.13,39266.0,67.6,67.6866,67.4961,67.6693,39266.0
2021-11-05 14:55:00,78.14,78.22,78.13,78.15,12835.0,67.678,67.7473,67.6693,67.6866,12835.0
2021-11-05 15:00:00,78.17,78.17,78.02,78.05,16341.0,67.704,67.704,67.5741,67.6,16341.0
2021-11-05 15:05:00,78.08,78.24,78.06,78.24,11114.0,67.626,67.7646,67.6087,67.7646,11114.0
2021-11-05 15:10:00,78.25,78.33,78.25,78.31,14261.0,67.7733,67.8425,67.7733,67.8252,14261.0
2021-11-05 15:15:00,78.3,78.36,78.23,78.36,12195.0,67.8166,67.8685,67.7559,67.8685,12195.0
2021-11-05 15:20:00,78.35,78.38,78.21,78.26,14669.0,67.8599,67.8859,67.7386,67.7819,14669.0
2021-11-05 15:25:00,78.26,78.31,78.13,78.2,19331.0,67.7819,67.8252,67.6693,67.73,19331.0
2021-11-05 15:30:00,78.22,78.28,78.17,78.22,15925.0,67.7473,67.7992,67.704,67.7473,15925.0
2021-11-05 15:35:00,78.23,78.25,78.1,78.1,18108.0,67.7559,67.7733,67.6433,67.6433,18108.0
2021-11-05 15:40:00,78.11,78.11,77.89,77.92,31333.0,67.652,67.652,67.4615,67.4874,31333.0
2021-11-05 15:45:00,77.92,77.92,77.8,77.81,41264.0,67.4874,67.4874,67.3835,67.3922,41264.0
2021-11-05 15:50:00,77.82,77.87,77.73,77.73,92722.0,67.4008,67.4441,67.3229,67.3229,92722.0
2021-11-05 15:55:00,77.74,77.79,77.66,77.78,136454.0,67.3315,67.3748,67.2623,67.3662,136454.0
2021-11-08 09:30:00,78.6,78.96,78.46,78.86,50205.0,68.0764,68.3882,67.9551,68.3016,50205.0
2021-11-08 09:35:00,78.91,78.96,78.56,78.68,21465.0,68.3449,68.3882,68.0418,68.1457,21465.0
2021-11-08 09:40:00,78.66,78.79,78.52,78.59,13077.0,68.1284,68.241,68.0071,68.0677,13077.0
2021-11-08 09:45:00,78.72,78.88,78.46,78.74,7606.0,68.1803,68.3189,67.9551,68.1977,7606.0
2021-11-08 09:50:00,78.71,78.98,78.7,78.98,18448.0,68.1717,68.4055,68.163,68.4055,18448.0
2021-11-08 09:55:00,78.94,79.04,78.6,78.71,38469.0,68.3709,68.4575,68.0764,68.1717,38469.0
2021-11-08 10:00:00,78.76,78.84,78.6,78.63,17428.0,68.215,68.2843,68.0764,68.1024,17428.0
2021-11-08 10:05:00,78.58,78.98,78.58,78.95,10433.0,68.0591,68.4055,68.0591,68.3795,10433.0
2021-11-08 10:10:00,78.9,78.93,78.68,78.76,11903.0,68.3362,68.3622,68.1457,68.215,11903.0
2021-11-08 10:15:00,78.72,79.06,78.66,79.03,16596.0,68.1803,68.4748,68.1284,68.4488,16596.0
2021-11-08 10:20:00,79.07,79.07,78.86,78.9,17108.0,68.4835,68.4835,68.3016,68.3362,17108.0
2021-11-08 10:25:00,78.87,79.02,78.85,78.86,8428.0,68.3102,68.4402,68.2929,68.3016,8428.0
2021-11-08 10:30:00,78.82,78.82,78.58,78.7,12087.0,68.2669,68.2669,68.0591,68.163,12087.0
2021-11-08 10:35:00,78.72,78.88,78.72,78.74,9690.0,68.1803,68.3189,68.1803,68.1977,9690.0
2021-11-08 10:40:00,78.76,78.79,78.54,78.68,10644.0,68.215,68.241,68.0244,68.1457,10644.0
2021-11-08 10:45:00,78.68,78.71,78.5,78.59,12874.0,68.1457,68.1717,67.9898,68.0677,12874.0
2021-11-08 10:50:00,78.61,78.69,78.57,78.65,19898.0,68.0851,68.1543,68.0504,68.1197,19898.0
2021-11-08 10:55:00,78.65,78.65,78.52,78.58,3305.0,68.1197,68.1197,68.0071,68.0591,3305.0
2021-11-08 11:00:00,78.62,78.72,78.51,78.56,12166.0,68.0937,68.1803,67.9984,68.0418,12166.0
2021-11-08 11:05:00,78.56,78.62,78.46,78.49,13357.0,68.0418,68.0937,67.9551,67.9811,13357.0
2021-11-08 11:10:00,78.55,78.64,78.55,78.62,4672.0,68.0331,68.111,68.0331,68.0937,4672.0
2021-11-08 11:15:00,78.59,78.7,78.46,78.66,14254.0,68.0677,68.163,67.9551,68.1284,14254.0
2021-11-08 11:20:00,78.66,78.66,78.44,78.51,6472.0,68.1284,68.1284,67.9378,67.9984,6472.0
2021-11-08 11:25:00,78.5,78.57,78.49,78.53,5277.0,67.9898,68.0504,67.9811,68.0158,5277.0
2021-11-08 11:30:00,78.54,78.64,78.54,78.55,16402.0,68.0244,68.111,68.0244,68.0331,16402.0
2021-11-08 11:35:00,78.53,78.53,78.36,78.4,14646.0,68.0158,68.0158,67.8685,67.9032,14646.0
2021-11-08 11:40:00,78.41,78.51,78.41,78.51,15576.0,67.9118,67.9984,67.9118,67.9984,15576.0
2021-11-08 11:45:00,78.51,78.51,78.39,78.41,8248.0,67.9984,67.9984,67.8945,67.9118,8248.0
2021-11-08 11:50:00,78.35,78.45,78.31,78.42,4697.0,67.8599,67.9465,67.8252,67.9205,4697.0
2021-11-08 11:55:00,78.44,78.46,78.39,78.46,8719.0,67.9378,67.9551,67.8945,67.9551,8719.0
2021-11-08 12:00:00,78.44,78.52,78.26,78.27,12700.0,67.9378,68.0071,67.7819,67.7906,12700.0
2021-11-08 12:05:00,78.3,78.38,78.28,78.32,3814.0,67.8166,67.8859,67.7992,67.8339,3814.0
2021-11-08 12:10:00,78.31,78.32,78.14,78.15,14217.0,67.8252,67.8339,67.678,67.6866,14217.0
2021-11-08 12:15:00,78.15,78.17,78.09,78.15,8263.0,67.6866,67.704,67.6347,67.6866,8263.0
2021-11-08 12:20:00,78.17,78.32,78.16,78.32,3616.0,67.704,67.8339,67.6953,67.8339,3616.0
2021-11-08 12:25:00,78.35,78.43,78.33,78.34,4285.0,67.8599,67.9292,67.8425,67.8512,4285.0
2021-11-08 12:30:00,78.37,78.39,78.27,78.3,6647.0,67.8772,67.8945,67.7906,67.8166,6647.0
2021-11-08 12:35:00,78.32,78.34,78.3,78.31,4327.0,67.8339,67.8512,67.8166,67.8252,4327.0
2021-11-08 12:40:00,78.31,78.31,78.22,78.26,4484.0,67.8252,67.8252,67.7473,67.7819,4484.0
2021-11-08 12:45:00,78.28,78.37,78.25,78.31,7800.0,67.7992,67.8772,67.7733,67.8252,7800.0
2021-11-08 12:50:00,78.23,78.29,78.2,78.23,4870.0,67.7559,67.8079,67.73,67.7559,4870.0
2021-11-08 12:55:00,78.24,78.26,78.16,78.23,3997.0,67.7646,67.7819,67.6953,67.7559,3997.0
2021-11-08 13:00:00,78.18,78.21,78.09,78.1,3440.0,67.7126,67.7386,67.6347,67.6433,3440.0
2021-11-08 13:05:00,78.09,78.09,77.94,77.94,9057.0,67.6347,67.6347,67.5048,67.5048,9057.0
2021-11-08 13:10:00,77.93,77.96,77.8,77.83,13978.0,67.4961,67.5221,67.3835,67.4095,13978.0
2021-11-08 13:15:00,77.84,77.93,77.84,77.87,4770.0,67.4182,67.4961,67.4182,67.4441,4770.0
2021-11-08 13:20:00,77.89,77.91,77.86,77.88,4380.0,67.4615,67.4788,67.4355,67.4528,4380.0
2021-11-08 13:25:00,77.9,77.9,77.8,77.8,9210.0,67.4701,67.4701,67.3835,67.3835,9210.0
2021-11-08 13:30:00,77.78,77.82,77.66,77.69,6182.0,67.3662,67.4008,67.2623,67.2882,6182.0
2021-11-08 13:35:00,77.68,77.77,77.67,77.76,9632.0,67.2796,67.3575,67.2709,67.3489,9632.0
2021-11-08 13:40:00,77.74,77.77,77.63,77.65,13972.0,67.3315,67.3575,67.2363,67.2536,13972.0
2021-11-08 13:45:00,77.63,77.63,77.47,77.48,15767.0,67.2363,67.2363,67.0977,67.1064,15767.0
2021-11-08 13:50:00,77.45,77.57,77.42,77.57,10672.0,67.0804,67.1843,67.0544,67.1843,10672.0
2021-11-08 13:55:00,77.6,77.66,77.56,77.64,7467.0,67.2103,67.2623,67.1756,67.2449,7467.0
2021-11-08 14:00:00,77.65,77.77,77.64,77.72,7464.0,67.2536,67.3575,67.2449,67.3142,7464.0
2021-11-08 14:05:00,77.72,77.8,77.69,77.76,5245.0,67.3142,67.3835,67.2882,67.3489,5245.0
2021-11-08 14:10:00,77.74,77.75,77.64,77.64,5514.0,67.3315,67.3402,67.2449,67.2449,5514.0
2021-11-08 14:15:00,77.65,77.68,77.62,77.64,6590.0,67.2536,67.2796,67.2276,67.2449,6590.0
2021-11-08 14:20:00,77.65,77.76,77.59,77.76,4559.0,67.2536,67.3489,67.2016,67.3489,4559.0
2021-11-08 14:25:00,77.76,77.86,77.75,77.85,6593.0,67.3489,67.4355,67.3402,67.4268,6593.0
2021-11-08 14:30:00,77.81,77.92,77.8,77.92,9114.0,67.3922,67.4874,67.3835,67.4874,9114.0
2021-11-08 14:35:00,77.9,77.94,77.89,77.89,7385.0,67.4701,67.5048,67.4615,67.4615,7385.0
2021-11-08 14:40:00,77.88,77.88,77.81,77.86,8398.0,67.4528,67.4528,67.3922,67.4355,8398.0
2021-11-08 14:45:00,77.88,77.92,77.78,77.84,10001.0,67.4528,67.4874,67.3662,67.4182,10001.0
2021-11-08 14:50:00,77.84,77.85,77.79,77.8,5930.0,67.4182,67.4268,67.3748,67.3835,5930.0
2021-11-08 14:55:00,77.81,77.85,77.73,77.84,7668.0,67.3922,67.4268,67.3229,67.4182,7668.0
2021-11-08 15:00:00,77.87,77.91,77.86,77.91,7581.0,67.4441,67.4788,67.4355,67.4788,7581.0
2021-11-08 15:05:00,77.96,77.96,77.76,77.79,6630.0,67.5221,67.5221,67.3489,67.3748,6630.0
2021-11-08 15:10:00,77.77,77.78,77.65,77.75,9650.0,67.3575,67.3662,67.2536,67.3402,9650.0
2021-11-08 15:15:00,77.75,77.83,77.75,77.81,7952.0,67.3402,67.4095,67.3402,67.3922,7952.0
2021-11-08 15:20:00,77.81,77.84,77.77,77.77,6074.0,67.3922,67.4182,67.3575,67.3575,6074.0
2021-11-08 15:25:00,77.77,77.81,77.72,77.79,12967.0,67.3575,67.3922,67.3142,67.3748,12967.0
2021-11-08 15:30:00,77.78,77.82,77.75,77.78,14021.0,67.3662,67.4008,67.3402,67.3662,14021.0
2021-11-08 15:35:00,77.76,78.01,77.75,78.01,13487.0,67.3489,67.5654,67.3402,67.5654,13487.0
2021-11-08 15:40:00,78.01,78.05,77.94,77.95,22874.0,67.5654,67.6,67.5048,67.5134,22874.0
2021-11-08 15:45:00,77.94,77.99,77.91,77.95,29215.0,67.5048,67.5481,67.4788,67.5134,29215.0
2021-11-08 15:50:00,77.94,78.01,77.92,78.01,40516.0,67.5048,67.5654,67.4874,67.5654,40516.0
2021-11-08 15:55:00,78.0,78.03,77.93,77.99,69624.0,67.5567,67.5827,67.4961,67.5481,69624.0
2021-11-09 09:30:00,77.82,78.24,77.72,78.14,47625.0,67.4008,67.7646,67.3142,67.678,47625.0
2021-11-09 09:35:00,78.12,78.33,78.01,78.05,16383.0,67.6607,67.8425,67.5654,67.6,16383.0
2021-11-09 09:40:00,78.0,78.1,77.77,77.79,33797.0,67.5567,67.6433,67.3575,67.3748,33797.0
2021-11-09 09:45:00,77.75,77.86,77.5,77.56,27483.0,67.3402,67.4355,67.1237,67.1756,27483.0
2021-11-09 09:50:00,77.55,77.93,77.54,77.6,17143.0,67.167,67.4961,67.1583,67.2103,17143.0
2021-11-09 09:55:00,77.6,77.7,77.41,77.58,24481.0,67.2103,67.2969,67.0457,67.193,24481.0
2021-11-09 10:00:00,77.57,77.78,77.3,77.34,23803.0,67.1843,67.3662,66.9504,66.9851,23803.0
2021-11-09 10:05:00,77.34,77.48,77.27,77.43,8083.0,66.9851,67.1064,66.9245,67.063,8083.0
2021-11-09 10:10:00,77.42,77.68,77.28,77.67,8369.0,67.0544,67.2796,66.9331,67.2709,8369.0
2021-11-09 10:15:00,77.66,77.67,77.47,77.51,14667.0,67.2623,67.2709,67.0977,67.1323,14667.0
2021-11-09 10:20:00,77.54,77.6,77.3,77.35,10459.0,67.1583,67.2103,66.9504,66.9938,10459.0
2021-11-09 10:25:00,77.39,77.64,77.37,77.61,6606.0,67.0284,67.2449,67.0111,67.2189,6606.0
2021-11-09 10:30:00,77.62,77.8,77.62,77.71,7806.0,67.2276,67.3835,67.2276,67.3056,7806.0
2021-11-09 10:35:00,77.74,77.8,77.47,77.47,14199.0,67.3315,67.3835,67.0977,67.0977,14199.0
2021-11-09 10:40:00,77.48,77.66,77.46,77.63,7735.0,67.1064,67.2623,67.089,67.2363,7735.0
2021-11-09 10:45:00,77.65,77.75,77.65,77.71,6105.0,67.2536,67.3402,67.2536,67.3056,6105.0
2021-11-09 10:50:00,77.67,77.68,77.6,77.65,11890.0,67.2709,67.2796,67.2103,67.2536,11890.0
2021-11-09 10:55:00,77.67,77.93,77.64,77.85,15605.0,67.2709,67.4961,67.2449,67.4268,15605.0
2021-11-09 11:00:00,77.86,78.04,77.84,77.9,25793.0,67.4355,67.5914,67.4182,67.4701,25793.0
2021-11-09 11:05:00,77.9,77.91,77.72,77.84,15803.0,67.4701,67.4788,67.3142,67.4182,15803.0
2021-11-09 11:10:00,77.87,77.91,77.76,77.9,18675.0,67.4441,67.4788,67.3489,67.4701,18675.0
2021-11-09 11:15:00,77.91,78.04,77.86,77.99,8758.0,67.4788,67.5914,67.4355,67.5481,8758.0
2021-11-09 11:20:00,77.94,78.0,77.86,77.96,7345.0,67.5048,67.5567,67.4355,67.5221,7345.0
2021-11-09 11:25:00,77.97,78.01,77.91,77.95,10131.0,67.5307,67.5654,67.4788,67.5134,10131.0
2021-11-09 11:30:00,77.94,78.06,77.94,78.02,11838.0,67.5048,67.6087,67.5048,67.5741,11838.0
2021-11-09 11:35:00,78.03,78.08,77.94,77.98,7001.0,67.5827,67.626,67.5048,67.5394,7001.0
2021-11-09 11:40:00,78.02,78.06,77.9,78.06,11803.0,67.5741,67.6087,67.4701,67.6087,11803.0
2021-11-09 11:45:00,78.05,78.09,77.91,77.92,6206.0,67.6,67.6347,67.4788,67.4874,6206.0
2021-11-09 11:50:00,77.91,77.91,77.72,77.73,30987.0,67.4788,67.4788,67.3142,67.3229,30987.0
2021-11-09 11:55:00,77.7,77.7,77.51,77.53,26005.0,67.2969,67.2969,67.1323,67.1497,26005.0
2021-11-09 12:00:00,77.52,77.55,77.47,77.47,13466.0,67.141,67.167,67.0977,67.0977,13466.0
2021-11-09 12:05:00,77.48,77.57,77.45,77.55,8696.0,67.1064,67.1843,67.0804,67.167,8696.0
2021-11-09 12:10:00,77.57,77.79,77.57,77.71,8453.0,67.1843,67.3748,67.1843,67.3056,8453.0
2021-11-09 12:15:00,77.75,77.95,77.75,77.92,12741.0,67.3402,67.5134,67.3402,67.4874,12741.0
2021-11-09 12:20:00,77.94,78.2,77.94,78.2,9556.0,67.5048,67.73,67.5048,67.73,9556.0
2021-11-09 12:25:00,78.21,78.31,78.18,78.25,24068.0,67.7386,67.8252,67.7126,67.7733,24068.0
2021-11-09 12:30:00,78.29,78.46,78.29,78.45,15694.0,67.8079,67.9551,67.8079,67.9465,15694.0
2021-11-09 12:35:00,78.48,78.55,78.44,78.55,17837.0,67.9725,68.0331,67.9378,68.0331,17837.0
2021-11-09 12:40:00,78.57,78.64,78.53,78.63,12006.0,68.0504,68.111,68.0158,68.1024,12006.0
2021-11-09 12:45:00,78.62,78.63,78.47,78.47,24881.0,68.0937,68.1024,67.9638,67.9638,24881.0
2021-11-09 12:50:00,78.46,78.55,78.45,78.53,15910.0,67.9551,68.0331,67.9465,68.0158,15910.0
2021-11-09 12:55:00,78.53,78.57,78.43,78.45,15347.0,68.0158,68.0504,67.9292,67.9465,15347.0
2021-11-09 13:00:00,78.46,78.56,78.46,78.52,11774.0,67.9551,68.0418,67.9551,68.0071,11774.0
2021-11-09 13:05:00,78.52,78.62,78.47,78.6,20469.0,68.0071,68.0937,67.9638,68.0764,20469.0
2021-11-09 13:10:00,78.59,78.6,78.52,78.52,17853.0,68.0677,68.0764,68.0071,68.0071,17853.0
2021-11-09 13:15:00,78.51,78.52,78.37,78.4,13538.0,67.9984,68.0071,67.8772,67.9032,13538.0
2021-11-09 13:20:00,78.39,78.42,78.36,78.39,7699.0,67.8945,67.9205,67.8685,67.8945,7699.0
2021-11-09 13:25:00,78.39,78.46,78.37,78.44,10307.0,67.8945,67.9551,67.8772,67.9378,10307.0
2021-11-09 13:30:00,78.44,78.46,78.41,78.43,9359.0,67.9378,67.9551,67.9118,67.9292,9359.0
2021-11-09 13:35:00,78.43,78.44,78.34,78.38,13915.0,67.9292,67.9378,67.8512,67.8859,13915.0
2021-11-09 13:40:00,78.41,78.53,78.4,78.44,17510.0,67.9118,68.0158,67.9032,67.9378,17510.0
2021-11-09 13:45:00,78.44,78.49,78.44,78.48,6882.0,67.9378,67.9811,67.9378,67.9725,6882.0
2021-11-09 13:50:00,78.5,78.66,78.5,78.66,24436.0,67.9898,68.1284,67.9898,68.1284,24436.0
2021-11-09 13:55:00,78.65,78.65,78.48,78.51,23560.0,68.1197,68.1197,67.9725,67.9984,23560.0
2021-11-09 14:00:00,78.51,78.71,78.51,78.56,14448.0,67.9984,68.1717,67.9984,68.0418,14448.0
2021-11-09 14:05:00,78.57,78.61,78.56,78.58,8995.0,68.0504,68.0851,68.0418,68.0591,8995.0
2021-11-09 14:10:00,78.59,78.6,78.51,78.55,17914.0,68.0677,68.0764,67.9984,68.0331,17914.0
2021-11-09 14:15:00,78.57,78.8,78.56,78.8,11060.0,68.0504,68.2496,68.0418,68.2496,11060.0
2021-11-09 14:20:00,78.78,78.81,78.74,78.81,15545.0,68.2323,68.2583,68.1977,68.2583,15545.0
2021-11-09 14:25:00,78.8,78.84,78.73,78.82,13372.0,68.2496,68.2843,68.189,68.2669,13372.0
2021-11-09 14:30:00,78.83,78.9,78.78,78.89,11716.0,68.2756,68.3362,68.2323,68.3276,11716.0
2021-11-09 14:35:00,78.9,78.91,78.84,78.86,22655.0,68.3362,68.3449,68.2843,68.3016,22655.0
2021-11-09 14:40:00,78.86,78.91,78.84,78.86,10068.0,68.3016,68.3449,68.2843,68.3016,10068.0
2021-11-09 14:45:00,78.85,78.85,78.69,78.69,15637.0,68.2929,68.2929,68.1543,68.1543,15637.0
2021-11-09 14:50:00,78.7,78.77,78.7,78.77,8415.0,68.163,68.2236,68.163,68.2236,8415.0
2021-11-09 14:55:00,78.75,78.89,78.75,78.86,13609.0,68.2063,68.3276,68.2063,68.3016,13609.0
2021-11-09 15:00:00,78.85,78.97,78.77,78.95,17062.0,68.2929,68.3969,68.2236,68.3795,17062.0
2021-11-09 15:05:00,78.95,79.08,78.95,79.06,24032.0,68.3795,68.4921,68.3795,68.4748,24032.0
2021-11-09 15:10:00,79.05,79.13,79.01,79.13,23721.0,68.4661,68.5354,68.4315,68.5354,23721.0
2021-11-09 15:15:00,79.14,79.22,79.04,79.05,27760.0,68.5441,68.6134,68.4575,68.4661,27760.0
2021-11-09 15:20:00,79.05,79.21,79.05,79.16,31957.0,68.4661,68.6047,68.4661,68.5614,31957.0
2021-11-09 15:25:00,79.16,79.17,79.12,79.14,20648.0,68.5614,68.5701,68.5268,68.5441,20648.0
2021-11-09 15:30:00,79.13,79.13,78.87,78.88,21401.0,68.5354,68.5354,68.3102,68.3189,21401.0
2021-11-09 15:35:00,78.87,79.11,78.87,79.1,20580.0,68.3102,68.5181,68.3102,68.5095,20580.0
2021-11-09 15:40:00,79.1,79.18,79.07,79.13,30940.0,68.5095,68.5787,68.4835,68.5354,30940.0
2021-11-09 15:45:00,79.14,79.2,79.04,79.05,45346.0,68.5441,68.5961,68.4575,68.4661,45346.0
2021-11-09 15:50:00,79.07,79.13,78.94,79.1,62436.0,68.4835,68.5354,68.3709,68.5095,62436.0
2021-11-09 15:55:00,79.1,79.23,79.05,79.18,164115.0,68.5095,68.622,68.4661,68.5787,164115.0
2021-11-10 09:30:00,79.08,79.56,78.97,79.53,46450.0,68.4921,68.9079,68.3969,68.8819,46450.0
2021-11-10 09:35:00,79.56,79.75,79.25,79.37,20189.0,68.9079,69.0724,68.6394,68.7433,20189.0
2021-11-10 09:40:00,79.42,79.55,79.28,79.46,17078.0,68.7866,68.8992,68.6654,68.8213,17078.0
2021-11-10 09:45:00,79.4,79.59,79.34,79.38,10851.0,68.7693,68.9338,68.7173,68.752,10851.0
2021-11-10 09:50:00,79.42,79.75,79.39,79.75,16126.0,68.7866,69.0724,68.7606,69.0724,16126.0
2021-11-10 09:55:00,79.76,79.76,79.28,79.45,28876.0,69.0811,69.0811,68.6654,68.8126,28876.0
2021-11-10 10:00:00,79.47,79.48,79.23,79.39,7852.0,68.8299,68.8386,68.622,68.7606,7852.0
2021-11-10 10:05:00,79.33,79.37,78.98,78.98,11671.0,68.7087,68.7433,68.4055,68.4055,11671.0
2021-11-10 10:10:00,79.01,79.06,78.59,78.63,19292.0,68.4315,68.4748,68.0677,68.1024,19292.0
2021-11-10 10:15:00,78.59,78.69,78.5,78.62,16443.0,68.0677,68.1543,67.9898,68.0937,16443.0
2021-11-10 10:20:00,78.6,78.7,78.43,78.5,11898.0,68.0764,68.163,67.9292,67.9898,11898.0
2021-11-10 10:25:00,78.42,78.58,78.41,78.58,5198.0,67.9205,68.0591,67.9118,68.0591,5198.0
2021-11-10 10:30:00,78.55,78.68,78.34,78.68,9716.0,68.0331,68.1457,67.8512,68.1457,9716.0
2021-11-10 10:35:00,78.74,78.82,78.59,78.63,7035.0,68.1977,68.2669,68.0677,68.1024,7035.0
2021-11-10 10:40:00,78.61,78.63,78.31,78.31,25859.0,68.0851,68.1024,67.8252,67.8252,25859.0
2021-11-10 10:45:00,78.34,78.54,78.27,78.29,12603.0,67.8512,68.0244,67.7906,67.8079,12603.0
2021-11-10 10:50:00,78.28,78.37,78.21,78.23,11724.0,67.7992,67.8772,67.7386,67.7559,11724.0
2021-11-10 10:55:00,78.2,78.22,77.94,78.04,17670.0,67.73,67.7473,67.5048,67.5914,17670.0
2021-11-10 11:00:00,78.02,78.05,77.91,78.01,11554.0,67.5741,67.6,67.4788,67.5654,11554.0
2021-11-10 11:05:00,77.99,78.02,77.85,77.95,13593.0,67.5481,67.5741,67.4268,67.5134,13593.0
2021-11-10 11:10:00,77.97,78.22,77.97,78.22,10954.0,67.5307,67.7473,67.5307,67.7473,10954.0
2021-11-10 11:15:00,78.18,78.22,78.01,78.04,7243.0,67.7126,67.7473,67.5654,67.5914,7243.0
2021-11-10 11:20:00,78.01,78.06,77.96,78.01,8911.0,67.5654,67.6087,67.5221,67.5654,8911.0
2021-11-10 11:25:00,78.01,78.13,78.0,78.13,11327.0,67.5654,67.6693,67.5567,67.6693,11327.0
2021-11-10 11:30:00,78.1,78.15,77.99,78.15,9412.0,67.6433,67.6866,67.5481,67.6866,9412.0
2021-11-10 11:35:00,78.25,78.3,78.14,78.22,11005.0,67.7733,67.8166,67.678,67.7473,11005.0
2021-11-10 11:40:00,78.23,78.3,78.16,78.17,5701.0,67.7559,67.8166,67.6953,67.704,5701.0
2021-11-10 11:45:00,78.17,78.2,78.1,78.17,9659.0,67.704,67.73,67.6433,67.704,9659.0
2021-11-10 11:50:00,78.26,78.28,78.19,78.19,6031.0,67.7819,67.7992,67.7213,67.7213,6031.0
2021-11-10 11:55:00,78.24,78.34,78.21,78.32,11126.0,67.7646,67.8512,67.7386,67.8339,11126.0
2021-11-10 12:00:00,78.34,78.34,78.17,78.17,13238.0,67.8512,67.8512,67.704,67.704,13238.0
2021-11-10 12:05:00,78.17,78.19,78.01,78.01,10237.0,67.704,67.7213,67.5654,67.5654,10237.0
2021-11-10 12:10:00,78.0,78.09,77.9,78.08,29460.0,67.5567,67.6347,67.4701,67.626,29460.0
2021-11-10 12:15:00,78.07,78.09,77.99,78.0,5648.0,67.6174,67.6347,67.5481,67.5567,5648.0
2021-11-10 12:20:00,78.0,78.01,77.86,77.91,30203.0,67.5567,67.5654,67.4355,67.4788,30203.0
2021-11-10 12:25:00,77.92,77.95,77.82,77.87,5845.0,67.4874,67.5134,67.4008,67.4441,5845.0
2021-11-10 12:30:00,77.87,77.98,77.86,77.97,9401.0,67.4441,67.5394,67.4355,67.5307,9401.0
2021-11-10 12:35:00,78.01,78.07,77.99,78.03,7362.0,67.5654,67.6174,67.5481,67.5827,7362.0
2021-11-10 12:40:00,78.03,78.08,77.97,77.98,5972.0,67.5827,67.626,67.5307,67.5394,5972.0
2021-11-10 12:45:00,78.0,78.0,77.84,77.84,5015.0,67.5567,67.5567,67.4182,67.4182,5015.0
2021-11-10 12:50:00,77.84,77.87,77.8,77.84,8142.0,67.4182,67.4441,67.3835,67.4182,8142.0
2021-11-10 12:55:00,77.89,77.92,77.82,77.85,6478.0,67.4615,67.4874,67.4008,67.4268,6478.0
2021-11-10 13:00:00,77.84,77.94,77.83,77.85,10735.0,67.4182,67.5048,67.4095,67.4268,10735.0
2021-11-10 13:05:00,77.84,77.97,77.79,77.9,12521.0,67.4182,67.5307,67.3748,67.4701,12521.0
2021-11-10 13:10:00,77.89,78.07,77.88,77.88,7207.0,67.4615,67.6174,67.4528,67.4528,7207.0
2021-11-10 13:15:00,77.87,77.89,77.76,77.77,13836.0,67.4441,67.4615,67.3489,67.3575,13836.0
2021-11-10 13:20:00,77.78,77.8,77.65,77.67,9982.0,67.3662,67.3835,67.2536,67.2709,9982.0
2021-11-10 13:25:00,77.67,77.79,77.62,77.78,8760.0,67.2709,67.3748,67.2276,67.3662,8760.0
2021-11-10 13:30:00,77.77,77.94,77.77,77.93,5509.0,67.3575,67.5048,67.3575,67.4961,5509.0
2021-11-10 13:35:00,77.93,77.93,77.79,77.79,8952.0,67.4961,67.4961,67.3748,67.3748,8952.0
2021-11-10 13:40:00,77.79,77.82,77.69,77.74,8860.0,67.3748,67.4008,67.2882,67.3315,8860.0
2021-11-10 13:45:00,77.75,77.76,77.42,77.49,23544.0,67.3402,67.3489,67.0544,67.115,23544.0
2021-11-10 13:50:00,77.46,77.46,77.25,77.37,14896.0,67.089,67.089,66.9071,67.0111,14896.0
2021-11-10 13:55:00,77.39,77.41,77.23,77.41,10885.0,67.0284,67.0457,66.8898,67.0457,10885.0
2021-11-10 14:00:00,77.39,77.42,77.32,77.34,11223.0,67.0284,67.0544,66.9678,66.9851,11223.0
2021-11-10 14:05:00,77.33,77.49,77.3,77.45,17271.0,66.9764,67.115,66.9504,67.0804,17271.0
2021-11-10 14:10:00,77.46,77.54,77.41,77.47,13286.0,67.089,67.1583,67.0457,67.0977,13286.0
2021-11-10 14:15:00,77.45,77.55,77.38,77.54,7846.0,67.0804,67.167,67.0197,67.1583,7846.0
2021-11-10 14:20:00,77.5,77.55,77.38,77.38,8399.0,67.1237,67.167,67.0197,67.0197,8399.0
2021-11-10 14:25:00,77.4,77.42,77.22,77.23,16407.0,67.0371,67.0544,66.8812,66.8898,16407.0
2021-11-10 14:30:00,77.24,77.25,77.18,77.22,14638.0,66.8985,66.9071,66.8465,66.8812,14638.0
2021-11-10 14:35:00,77.22,77.33,77.16,77.23,20280.0,66.8812,66.9764,66.8292,66.8898,20280.0
2021-11-10 14:40:00,77.27,77.31,77.11,77.17,8962.0,66.9245,66.9591,66.7859,66.8379,8962.0
2021-11-10 14:45:00,77.16,77.45,77.15,77.45,13377.0,66.8292,67.0804,66.8205,67.0804,13377.0
2021-11-10 14:50:00,77.43,77.47,77.34,77.38,9960.0,67.063,67.0977,66.9851,67.0197,9960.0
2021-11-10 14:55:00,77.38,77.44,77.34,77.37,7118.0,67.0197,67.0717,66.9851,67.0111,7118.0
2021-11-10 15:00:00,77.35,77.39,77.28,77.34,8242.0,66.9938,67.0284,66.9331,66.9851,8242.0
2021-11-10 15:05:00,77.34,77.47,77.3,77.39,11570.0,66.9851,67.0977,66.9504,67.0284,11570.0
2021-11-10 15:10:00,77.39,77.59,77.38,77.59,5680.0,67.0284,67.2016,67.0197,67.2016,5680.0
2021-11-10 15:15:00,77.58,77.78,77.57,77.78,14962.0,67.193,67.3662,67.1843,67.3662,14962.0
2021-11-10 15:20:00,77.79,77.89,77.75,77.78,11625.0,67.3748,67.4615,67.3402,67.3662,11625.0
2021-11-10 15:25:00,77.79,77.91,77.78,77.84,23820.0,67.3748,67.4788,67.3662,67.4182,23820.0
2021-11-10 15:30:00,77.84,77.85,77.66,77.76,29872.0,67.4182,67.4268,67.2623,67.3489,29872.0
2021-11-10 15:35:00,77.76,78.03,77.76,77.99,30621.0,67.3489,67.5827,67.3489,67.5481,30621.0
2021-11-10 15:40:00,78.0,78.04,77.65,77.66,20222.0,67.5567,67.5914,67.2536,67.2623,20222.0
2021-11-10 15:45:00,77.66,77.71,77.54,77.58,41726.0,67.2623,67.3056,67.1583,67.193,41726.0
2021-11-10 15:50:00,77.59,77.8,77.59,77.75,46958.0,67.2016,67.3835,67.2016,67.3402,46958.0
2021-11-10 15:55:00,77.75,77.79,77.51,77.54,240407.0,67.3402,67.3748,67.1323,67.1583,240407.0
2021-11-11 09:30:00,77.5,77.69,77.2,77.2,36655.0,67.1237,67.2882,66.8638,66.8638,36655.0
2021-11-11 09:35:00,77.17,77.3,77.17,77.23,4298.0,66.8379,66.9504,66.8379,66.8898,4298.0
2021-11-11 09:40:00,77.28,77.9,77.2,77.89,13884.0,66.9331,67.4701,66.8638,67.4615,13884.0
2021-11-11 09:45:00,77.9,78.0,77.71,77.79,6958.0,67.4701,67.5567,67.3056,67.3748,6958.0
2021-11-11 09:50:00,77.82,78.07,77.76,78.03,11971.0,67.4008,67.6174,67.3489,67.5827,11971.0
2021-11-11 09:55:00,77.98,77.98,77.71,77.71,12796.0,67.5394,67.5394,67.3056,67.3056,12796.0
2021-11-11 10:00:00,77.79,78.02,77.79,78.02,5754.0,67.3748,67.5741,67.3748,67.5741,5754.0
2021-11-11 10:05:00,78.03,78.08,77.95,77.95,24259.0,67.5827,67.626,67.5134,67.5134,24259.0
2021-11-11 10:10:00,77.99,78.21,77.98,78.12,15962.0,67.5481,67.7386,67.5394,67.6607,15962.0
2021-11-11 10:15:00,78.13,78.21,78.04,78.09,9727.0,67.6693,67.7386,67.5914,67.6347,9727.0
2021-11-11 10:20:00,78.1,78.16,77.93,78.16,13069.0,67.6433,67.6953,67.4961,67.6953,13069.0
2021-11-11 10:25:00,78.19,78.2,78.01,78.04,6959.0,67.7213,67.73,67.5654,67.5914,6959.0
2021-11-11 10:30:00,78.01,78.11,77.99,78.11,8894.0,67.5654,67.652,67.5481,67.652,8894.0
2021-11-11 10:35:00,78.1,78.58,78.1,78.43,17249.0,67.6433,68.0591,67.6433,67.9292,17249.0
2021-11-11 10:40:00,78.43,78.43,78.18,78.29,12076.0,67.9292,67.9292,67.7126,67.8079,12076.0
2021-11-11 10:45:00,78.29,78.48,78.29,78.39,17172.0,67.8079,67.9725,67.8079,67.8945,17172.0
2021-11-11 10:50:00,78.37,78.59,78.3,78.57,10981.0,67.8772,68.0677,67.8166,68.0504,10981.0
2021-11-11 10:55:00,78.63,78.63,78.53,78.58,8429.0,68.1024,68.1024,68.0158,68.0591,8429.0
2021-11-11 11:00:00,78.58,78.64,78.45,78.61,10866.0,68.0591,68.111,67.9465,68.0851,10866.0
2021-11-11 11:05:00,78.58,78.59,78.43,78.49,15069.0,68.0591,68.0677,67.9292,67.9811,15069.0
2021-11-11 11:10:00,78.47,78.51,78.36,78.39,14512.0,67.9638,67.9984,67.8685,67.8945,14512.0
2021-11-11 11:15:00,78.36,78.39,78.28,78.36,10267.0,67.8685,67.8945,67.7992,67.8685,10267.0
2021-11-11 11:20:00,78.36,78.48,78.34,78.34,4696.0,67.8685,67.9725,67.8512,67.8512,4696.0
2021-11-11 11:25:00,78.32,78.42,78.16,78.18,14604.0,67.8339,67.9205,67.6953,67.7126,14604.0
2021-11-11 11:30:00,78.15,78.32,78.12,78.32,6890.0,67.6866,67.8339,67.6607,67.8339,6890.0
2021-11-11 11:35:00,78.32,78.44,78.3,78.39,13404.0,67.8339,67.9378,67.8166,67.8945,13404.0
2021-11-11 11:40:00,78.36,78.42,78.3,78.37,12040.0,67.8685,67.9205,67.8166,67.8772,12040.0
2021-11-11 11:45:00,78.38,78.45,78.32,78.39,8659.0,67.8859,67.9465,67.8339,67.8945,8659.0
2021-11-11 11:50:00,78.44,78.51,78.4,78.45,10733.0,67.9378,67.9984,67.9032,67.9465,10733.0
2021-11-11 11:55:00,78.46,78.46,78.34,78.38,7893.0,67.9551,67.9551,67.8512,67.8859,7893.0
2021-11-11 12:00:00,78.45,78.52,78.38,78.45,7213.0,67.9465,68.0071,67.8859,67.9465,7213.0
2021-11-11 12:05:00,78.5,78.55,78.44,78.52,12028.0,67.9898,68.0331,67.9378,68.0071,12028.0
2021-11-11 12:10:00,78.51,78.51,78.37,78.39,10697.0,67.9984,67.9984,67.8772,67.8945,10697.0
2021-11-11 12:15:00,78.4,78.47,78.35,78.36,14762.0,67.9032,67.9638,67.8599,67.8685,14762.0
2021-11-11 12:20:00,78.39,78.52,78.39,78.52,6168.0,67.8945,68.0071,67.8945,68.0071,6168.0
2021-11-11 12:25:00,78.51,78.64,78.49,78.61,4275.0,67.9984,68.111,67.9811,68.0851,4275.0
2021-11-11 12:30:00,78.63,78.66,78.57,78.57,12842.0,68.1024,68.1284,68.0504,68.0504,12842.0
2021-11-11 12:35:00,78.57,78.68,78.57,78.66,10021.0,68.0504,68.1457,68.0504,68.1284,10021.0
2021-11-11 12:40:00,78.65,78.69,78.59,78.6,11792.0,68.1197,68.1543,68.0677,68.0764,11792.0
2021-11-11 12:45:00,78.61,78.7,78.53,78.69,5917.0,68.0851,68.163,68.0158,68.1543,5917.0
2021-11-11 12:50:00,78.68,78.72,78.61,78.61,7012.0,68.1457,68.1803,68.0851,68.0851,7012.0
2021-11-11 12:55:00,78.61,78.65,78.55,78.55,5184.0,68.0851,68.1197,68.0331,68.0331,5184.0
2021-11-11 13:00:00,78.54,78.58,78.49,78.54,8852.0,68.0244,68.0591,67.9811,68.0244,8852.0
2021-11-11 13:05:00,78.54,78.54,78.39,78.4,6698.0,68.0244,68.0244,67.8945,67.9032,6698.0
2021-11-11 13:10:00,78.39,78.61,78.38,78.49,12174.0,67.8945,68.0851,67.8859,67.9811,12174.0
2021-11-11 13:15:00,78.48,78.53,78.46,78.48,7181.0,67.9725,68.0158,67.9551,67.9725,7181.0
2021-11-11 13:20:00,78.48,78.53,78.35,78.35,10453.0,67.9725,68.0158,67.8599,67.8599,10453.0
2021-11-11 13:25:00,78.38,78.48,78.29,78.46,17353.0,67.8859,67.9725,67.8079,67.9551,17353.0
2021-11-11 13:30:00,78.45,78.52,78.43,78.45,4634.0,67.9465,68.0071,67.9292,67.9465,4634.0
2021-11-11 13:35:00,78.45,78.5,78.42,78.45,16244.0,67.9465,67.9898,67.9205,67.9465,16244.0
2021-11-11 13:40:00,78.46,78.46,78.37,78.38,5604.0,67.9551,67.9551,67.8772,67.8859,5604.0
2021-11-11 13:45:00,78.39,78.49,78.39,78.49,7036.0,67.8945,67.9811,67.8945,67.9811,7036.0
2021-11-11 13:50:00,78.47,78.48,78.38,78.4,4267.0,67.9638,67.9725,67.8859,67.9032,4267.0
2021-11-11 13:55:00,78.39,78.39,78.31,78.34,6006.0,67.8945,67.8945,67.8252,67.8512,6006.0
2021-11-11 14:00:00,78.33,78.35,78.24,78.24,8014.0,67.8425,67.8599,67.7646,67.7646,8014.0
2021-11-11 14:05:00,78.22,78.22,78.11,78.19,7449.0,67.7473,67.7473,67.652,67.7213,7449.0
2021-11-11 14:10:00,78.19,78.19,78.08,78.08,6517.0,67.7213,67.7213,67.626,67.626,6517.0
2021-11-11 14:15:00,78.07,78.07,77.93,78.0,13635.0,67.6174,67.6174,67.4961,67.5567,13635.0
2021-11-11 14:20:00,77.99,78.07,77.96,77.97,11334.0,67.5481,67.6174,67.5221,67.5307,11334.0
2021-11-11 14:25:00,77.93,77.98,77.9,77.96,8540.0,67.4961,67.5394,67.4701,67.5221,8540.0
2021-11-11 14:30:00,77.97,78.03,77.91,77.98,9369.0,67.5307,67.5827,67.4788,67.5394,9369.0
2021-11-11 14:35:00,77.99,78.0,77.92,77.92,4739.0,67.5481,67.5567,67.4874,67.4874,4739.0
2021-11-11 14:40:00,77.94,78.03,77.94,77.98,9275.0,67.5048,67.5827,67.5048,67.5394,9275.0
2021-11-11 14:45:00,77.98,77.99,77.89,77.89,5286.0,67.5394,67.5481,67.4615,67.4615,5286.0
2021-11-11 14:50:00,77.9,77.92,77.81,77.82,6275.0,67.4701,67.4874,67.3922,67.4008,6275.0
2021-11-11 14:55:00,77.83,77.86,77.77,77.85,6969.0,67.4095,67.4355,67.3575,67.4268,6969.0
2021-11-11 15:00:00,77.85,77.89,77.78,77.84,11034.0,67.4268,67.4615,67.3662,67.4182,11034.0
2021-11-11 15:05:00,77.86,77.95,77.85,77.86,9301.0,67.4355,67.5134,67.4268,67.4355,9301.0
2021-11-11 15:10:00,77.85,77.85,77.78,77.83,6379.0,67.4268,67.4268,67.3662,67.4095,6379.0
2021-11-11 15:15:00,77.84,77.9,77.82,77.87,6576.0,67.4182,67.4701,67.4008,67.4441,6576.0
2021-11-11 15:20:00,77.85,77.92,77.81,77.83,8661.0,67.4268,67.4874,67.3922,67.4095,8661.0
2021-11-11 15:25:00,77.82,77.98,77.82,77.96,7936.0,67.4008,67.5394,67.4008,67.5221,7936.0
2021-11-11 15:30:00,77.96,77.96,77.78,77.86,21817.0,67.5221,67.5221,67.3662,67.4355,21817.0
2021-11-11 15:35:00,77.88,77.89,77.76,77.83,18974.0,67.4528,67.4615,67.3489,67.4095,18974.0
2021-11-11 15:40:00,77.83,77.99,77.83,77.94,11834.0,67.4095,67.5481,67.4095,67.5048,11834.0
2021-11-11 15:45:00,77.93,77.99,77.85,77.86,23262.0,67.4961,67.5481,67.4268,67.4355,23262.0
2021-11-11 15:50:00,77.87,77.93,77.86,77.89,27537.0,67.4441,67.4961,67.4355,67.4615,27537.0
2021-11-11 15:55:00,77.88,77.91,77.83,77.88,85943.0,67.4528,67.4788,67.4095,67.4528,85943.0
2021-11-12 09:30:00,77.18,77.64,76.9,77.49,50337.0,66.8465,67.2449,66.604,67.115,50337.0
2021-11-12 09:35:00,77.45,77.65,77.25,77.65,11199.0,67.0804,67.2536,66.9071,67.2536,11199.0
2021-11-12 09:40:00,77.62,77.66,77.44,77.47,9004.0,67.2276,67.2623,67.0717,67.0977,9004.0
2021-11-12 09:45:00,77.45,77.82,77.38,77.81,13457.0,67.0804,67.4008,67.0197,67.3922,13457.0
2021-11-12 09:50:00,77.8,77.96,77.8,77.85,7534.0,67.3835,67.5221,67.3835,67.4268,7534.0
2021-11-12 09:55:00,77.85,77.96,77.77,77.96,17619.0,67.4268,67.5221,67.3575,67.5221,17619.0
2021-11-12 10:00:00,77.92,77.92,77.68,77.73,11639.0,67.4874,67.4874,67.2796,67.3229,11639.0
2021-11-12 10:05:00,77.7,77.93,77.66,77.93,9446.0,67.2969,67.4961,67.2623,67.4961,9446.0
2021-11-12 10:10:00,77.92,78.03,77.89,78.03,16914.0,67.4874,67.5827,67.4615,67.5827,16914.0
2021-11-12 10:15:00,78.01,78.14,77.85,77.86,28360.0,67.5654,67.678,67.4268,67.4355,28360.0
2021-11-12 10:20:00,77.86,77.88,77.68,77.74,17504.0,67.4355,67.4528,67.2796,67.3315,17504.0
2021-11-12 10:25:00,77.77,77.86,77.69,77.75,9483.0,67.3575,67.4355,67.2882,67.3402,9483.0
2021-11-12 10:30:00,77.73,77.73,77.57,77.6,14892.0,67.3229,67.3229,67.1843,67.2103,14892.0
2021-11-12 10:35:00,77.61,77.64,77.38,77.42,14846.0,67.2189,67.2449,67.0197,67.0544,14846.0
2021-11-12 10:40:00,77.4,77.44,77.27,77.31,16911.0,67.0371,67.0717,66.9245,66.9591,16911.0
2021-11-12 10:45:00,77.31,77.45,77.3,77.43,28362.0,66.9591,67.0804,66.9504,67.063,28362.0
2021-11-12 10:50:00,77.44,77.45,77.17,77.23,15851.0,67.0717,67.0804,66.8379,66.8898,15851.0
2021-11-12 10:55:00,77.22,77.25,77.13,77.14,10609.0,66.8812,66.9071,66.8032,66.8119,10609.0
2021-11-12 11:00:00,77.15,77.2,77.08,77.12,13977.0,66.8205,66.8638,66.7599,66.7945,13977.0
2021-11-12 11:05:00,77.13,77.15,77.01,77.03,9844.0,66.8032,66.8205,66.6993,66.7166,9844.0
2021-11-12 11:10:00,77.02,77.04,76.82,77.02,27911.0,66.7079,66.7253,66.5347,66.7079,27911.0
2021-11-12 11:15:00,77.02,77.07,76.89,76.97,21582.0,66.7079,66.7512,66.5953,66.6646,21582.0
2021-11-12 11:20:00,76.96,77.02,76.93,77.0,13563.0,66.656,66.7079,66.63,66.6906,13563.0
2021-11-12 11:25:00,76.99,77.0,76.86,76.86,12431.0,66.682,66.6906,66.5694,66.5694,12431.0
2021-11-12 11:30:00,76.86,76.9,76.82,76.85,22757.0,66.5694,66.604,66.5347,66.5607,22757.0
2021-11-12 11:35:00,76.84,76.91,76.82,76.89,13235.0,66.552,66.6127,66.5347,66.5953,13235.0
2021-11-12 11:40:00,76.87,76.96,76.86,76.96,21896.0,66.578,66.656,66.5694,66.656,21896.0
2021-11-12 11:45:00,76.96,77.18,76.86,76.87,56555.0,66.656,66.8465,66.5694,66.578,56555.0
2021-11-12 11:50:00,76.88,76.9,76.77,76.77,25039.0,66.5867,66.604,66.4914,66.4914,25039.0
2021-11-12 11:55:00,76.76,76.78,76.65,76.65,19406.0,66.4827,66.5001,66.3875,66.3875,19406.0
2021-11-12 12:00:00,76.65,76.8,76.65,76.73,19764.0,66.3875,66.5174,66.3875,66.4568,19764.0
2021-11-12 12:05:00,76.74,76.76,76.63,76.64,11423.0,66.4654,66.4827,66.3702,66.3788,11423.0
2021-11-12 12:10:00,76.64,76.76,76.64,76.76,10352.0,66.3788,66.4827,66.3788,66.4827,10352.0
2021-11-12 12:15:00,76.77,76.95,76.76,76.93,7980.0,66.4914,66.6473,66.4827,66.63,7980.0
2021-11-12 12:20:00,76.94,76.99,76.91,76.95,9818.0,66.6386,66.682,66.6127,66.6473,9818.0
2021-11-12 12:25:00,76.94,76.95,76.84,76.94,6990.0,66.6386,66.6473,66.552,66.6386,6990.0
2021-11-12 12:30:00,76.92,76.92,76.86,76.91,9774.0,66.6213,66.6213,66.5694,66.6127,9774.0
2021-11-12 12:35:00,76.88,76.89,76.85,76.86,5973.0,66.5867,66.5953,66.5607,66.5694,5973.0
2021-11-12 12:40:00,76.85,76.85,76.74,76.79,9018.0,66.5607,66.5607,66.4654,66.5087,9018.0
2021-11-12 12:45:00,76.8,76.83,76.73,76.75,8446.0,66.5174,66.5434,66.4568,66.4741,8446.0
2021-11-12 12:50:00,76.75,76.77,76.7,76.7,11126.0,66.4741,66.4914,66.4308,66.4308,11126.0
2021-11-12 12:55:00,76.73,76.77,76.69,76.74,11273.0,66.4568,66.4914,66.4221,66.4654,11273.0
2021-11-12 13:00:00,76.74,76.75,76.6,76.64,20937.0,66.4654,66.4741,66.3442,66.3788,20937.0
2021-11-12 13:05:00,76.65,76.8,76.65,76.76,9074.0,66.3875,66.5174,66.3875,66.4827,9074.0
2021-11-12 13:10:00,76.75,76.92,76.71,76.91,7892.0,66.4741,66.6213,66.4394,66.6127,7892.0
2021-11-12 13:15:00,76.92,76.94,76.77,76.77,9065.0,66.6213,66.6386,66.4914,66.4914,9065.0
2021-11-12 13:20:00,76.8,76.87,76.78,76.87,3982.0,66.5174,66.578,66.5001,66.578,3982.0
2021-11-12 13:25:00,76.87,76.88,76.79,76.83,6312.0,66.578,66.5867,66.5087,66.5434,6312.0
2021-11-12 13:30:00,76.84,76.86,76.75,76.75,9327.0,66.552,66.5694,66.4741,66.4741,9327.0
2021-11-12 13:35:00,76.75,76.81,76.75,76.78,5784.0,66.4741,66.5261,66.4741,66.5001,5784.0
2021-11-12 13:40:00,76.76,76.76,76.65,76.67,16366.0,66.4827,66.4827,66.3875,66.4048,16366.0
2021-11-12 13:45:00,76.65,76.65,76.56,76.56,12663.0,66.3875,66.3875,66.3095,66.3095,12663.0
2021-11-12 13:50:00,76.57,76.75,76.56,76.72,30726.0,66.3182,66.4741,66.3095,66.4481,30726.0
2021-11-12 13:55:00,76.72,76.82,76.71,76.77,11370.0,66.4481,66.5347,66.4394,66.4914,11370.0
2021-11-12 14:00:00,76.77,76.79,76.74,76.76,6216.0,66.4914,66.5087,66.4654,66.4827,6216.0
2021-11-12 14:05:00,76.75,76.82,76.72,76.78,11946.0,66.4741,66.5347,66.4481,66.5001,11946.0
2021-11-12 14:10:00,76.79,76.93,76.79,76.92,8342.0,66.5087,66.63,66.5087,66.6213,8342.0
2021-11-12 14:15:00,76.93,77.08,76.92,76.99,17019.0,66.63,66.7599,66.6213,66.682,17019.0
2021-11-12 14:20:00,77.01,77.11,76.97,77.11,17825.0,66.6993,66.7859,66.6646,66.7859,17825.0
2021-11-12 14:25:00,77.11,77.11,76.9,76.9,24939.0,66.7859,66.7859,66.604,66.604,24939.0
2021-11-12 14:30:00,76.92,76.97,76.9,76.93,7335.0,66.6213,66.6646,66.604,66.63,7335.0
2021-11-12 14:35:00,76.95,77.05,76.93,77.03,4094.0,66.6473,66.7339,66.63,66.7166,4094.0
2021-11-12 14:40:00,77.04,77.08,77.04,77.06,3968.0,66.7253,66.7599,66.7253,66.7426,3968.0
2021-11-12 14:45:00,77.08,77.17,77.07,77.17,6268.0,66.7599,66.8379,66.7512,66.8379,6268.0
2021-11-12 14:50:00,77.16,77.2,77.06,77.1,9816.0,66.8292,66.8638,66.7426,66.7772,9816.0
2021-11-12 14:55:00,77.1,77.12,77.04,77.05,6804.0,66.7772,66.7945,66.7253,66.7339,6804.0
2021-11-12 15:00:00,77.08,77.18,77.08,77.18,8530.0,66.7599,66.8465,66.7599,66.8465,8530.0
2021-11-12 15:05:00,77.17,77.36,77.17,77.35,18923.0,66.8379,67.0024,66.8379,66.9938,18923.0
2021-11-12 15:10:00,77.33,77.33,77.2,77.21,16396.0,66.9764,66.9764,66.8638,66.8725,16396.0
2021-11-12 15:15:00,77.19,77.23,77.12,77.22,8685.0,66.8552,66.8898,66.7945,66.8812,8685.0
2021-11-12 15:20:00,77.21,77.23,77.1,77.11,13962.0,66.8725,66.8898,66.7772,66.7859,13962.0
2021-11-12 15:25:00,77.11,77.32,77.1,77.3,10267.0,66.7859,66.9678,66.7772,66.9504,10267.0
2021-11-12 15:30:00,77.31,77.31,77.18,77.27,14286.0,66.9591,66.9591,66.8465,66.9245,14286.0
2021-11-12 15:35:00,77.28,77.31,77.22,77.31,14321.0,66.9331,66.9591,66.8812,66.9591,14321.0
2021-11-12 15:40:00,77.34,77.34,77.29,77.3,14891.0,66.9851,66.9851,66.9418,66.9504,14891.0
2021-11-12 15:45:00,77.31,77.31,77.17,77.18,22805.0,66.9591,66.9591,66.8379,66.8465,22805.0
2021-11-12 15:50:00,77.2,77.34,77.2,77.3,34180.0,66.8638,66.9851,66.8638,66.9504,34180.0
2021-11-12 15:55:00,77.29,77.49,77.28,77.46,97212.0,66.9418,67.115,66.9331,67.089,97212.0
2021-11-15 09:30:00,78.1,78.26,77.69,77.69,51273.0,67.6433,67.7819,67.2882,67.2882,51273.0
2021-11-15 09:35:00,77.73,77.93,77.68,77.75,17838.0,67.3229,67.4961,67.2796,67.3402,17838.0
2021-11-15 09:40:00,77.71,77.72,77.33,77.38,68179.0,67.3056,67.3142,66.9764,67.0197,68179.0
2021-11-15 09:45:00,77.35,77.52,77.26,77.31,74211.0,66.9938,67.141,66.9158,66.9591,74211.0
2021-11-15 09:50:00,77.32,77.64,77.3,77.58,28619.0,66.9678,67.2449,66.9504,67.193,28619.0
2021-11-15 09:55:00,77.57,77.83,77.56,77.83,18678.0,67.1843,67.4095,67.1756,67.4095,18678.0
2021-11-15 10:00:00,77.83,77.9,77.68,77.81,24007.0,67.4095,67.4701,67.2796,67.3922,24007.0
2021-11-15 10:05:00,77.79,78.06,77.79,78.04,16083.0,67.3748,67.6087,67.3748,67.5914,16083.0
2021-11-15 10:10:00,78.0,78.04,77.88,77.97,8887.0,67.5567,67.5914,67.4528,67.5307,8887.0
2021-11-15 10:15:00,78.0,78.23,77.95,78.21,35489.0,67.5567,67.7559,67.5134,67.7386,35489.0
2021-11-15 10:20:00,78.19,78.3,78.06,78.1,27091.0,67.7213,67.8166,67.6087,67.6433,27091.0
2021-11-15 10:25:00,78.07,78.07,77.73,77.73,15129.0,67.6174,67.6174,67.3229,67.3229,15129.0
2021-11-15 10:30:00,77.73,77.85,77.7,77.82,14599.0,67.3229,67.4268,67.2969,67.4008,14599.0
2021-11-15 10:35:00,77.86,78.1,77.86,78.05,19198.0,67.4355,67.6433,67.4355,67.6,19198.0
2021-11-15 10:40:00,78.07,78.16,78.0,78.06,15393.0,67.6174,67.6953,67.5567,67.6087,15393.0
2021-11-15 10:45:00,78.11,78.17,78.04,78.12,12827.0,67.652,67.704,67.5914,67.6607,12827.0
2021-11-15 10:50:00,78.09,78.24,78.04,78.13,13097.0,67.6347,67.7646,67.5914,67.6693,13097.0
2021-11-15 10:55:00,78.15,78.15,77.96,78.01,20174.0,67.6866,67.6866,67.5221,67.5654,20174.0
2021-11-15 11:00:00,77.99,78.32,77.99,78.27,15710.0,67.5481,67.8339,67.5481,67.7906,15710.0
2021-11-15 11:05:00,78.27,78.52,78.25,78.45,30174.0,67.7906,68.0071,67.7733,67.9465,30174.0
2021-11-15 11:10:00,78.45,78.48,78.3,78.33,24845.0,67.9465,67.9725,67.8166,67.8425,24845.0
2021-11-15 11:15:00,78.32,78.35,78.14,78.17,16434.0,67.8339,67.8599,67.678,67.704,16434.0
2021-11-15 11:20:00,78.17,78.37,78.13,78.29,36983.0,67.704,67.8772,67.6693,67.8079,36983.0
2021-11-15 11:25:00,78.28,78.33,78.21,78.31,19815.0,67.7992,67.8425,67.7386,67.8252,19815.0
2021-11-15 11:30:00,78.31,78.35,78.26,78.34,21431.0,67.8252,67.8599,67.7819,67.8512,21431.0
2021-11-15 11:35:00,78.36,78.41,78.33,78.38,16347.0,67.8685,67.9118,67.8425,67.8859,16347.0
2021-11-15 11:40:00,78.38,78.4,78.19,78.2,14725.0,67.8859,67.9032,67.7213,67.73,14725.0
2021-11-15 11:45:00,78.17,78.31,78.14,78.26,15372.0,67.704,67.8252,67.678,67.7819,15372.0
2021-11-15 11:50:00,78.25,78.25,78.09,78.09,21038.0,67.7733,67.7733,67.6347,67.6347,21038.0
2021-11-15 11:55:00,78.1,78.14,77.93,78.03,17498.0,67.6433,67.678,67.4961,67.5827,17498.0
2021-11-15 12:00:00,78.01,78.02,77.91,77.91,12374.0,67.5654,67.5741,67.4788,67.4788,12374.0
2021-11-15 12:05:00,77.9,77.9,77.71,77.81,18436.0,67.4701,67.4701,67.3056,67.3922,18436.0
2021-11-15 12:10:00,77.82,77.83,77.71,77.81,24009.0,67.4008,67.4095,67.3056,67.3922,24009.0
2021-11-15 12:15:00,77.81,77.83,77.74,77.77,15583.0,67.3922,67.4095,67.3315,67.3575,15583.0
2021-11-15 12:20:00,77.76,77.93,77.74,77.93,14364.0,67.3489,67.4961,67.3315,67.4961,14364.0
2021-11-15 12:25:00,77.92,77.99,77.92,77.95,10271.0,67.4874,67.5481,67.4874,67.5134,10271.0
2021-11-15 12:30:00,77.94,78.15,77.93,78.13,18207.0,67.5048,67.6866,67.4961,67.6693,18207.0
2021-11-15 12:35:00,78.12,78.27,78.07,78.22,31853.0,67.6607,67.7906,67.6174,67.7473,31853.0
2021-11-15 12:40:00,78.22,78.22,78.12,78.22,22772.0,67.7473,67.7473,67.6607,67.7473,22772.0
2021-11-15 12:45:00,78.23,78.31,78.21,78.27,23246.0,67.7559,67.8252,67.7386,67.7906,23246.0
2021-11-15 12:50:00,78.27,78.42,78.26,78.41,38306.0,67.7906,67.9205,67.7819,67.9118,38306.0
2021-11-15 12:55:00,78.41,78.65,78.4,78.53,71400.0,67.9118,68.1197,67.9032,68.0158,71400.0
2021-11-15 13:00:00,78.53,78.56,78.45,78.51,90805.0,68.0158,68.0418,67.9465,67.9984,90805.0
2021-11-15 13:05:00,78.53,78.59,78.5,78.54,28138.0,68.0158,68.0677,67.9898,68.0244,28138.0
2021-11-15 13:10:00,78.54,78.6,78.49,78.56,21388.0,68.0244,68.0764,67.9811,68.0418,21388.0
2021-11-15 13:15:00,78.56,78.69,78.56,78.68,25171.0,68.0418,68.1543,68.0418,68.1457,25171.0
2021-11-15 13:20:00,78.7,78.73,78.63,78.64,22900.0,68.163,68.189,68.1024,68.111,22900.0
2021-11-15 13:25:00,78.65,78.84,78.64,78.84,17192.0,68.1197,68.2843,68.111,68.2843,17192.0
2021-11-15 13:30:00,78.84,79.13,78.83,78.97,38594.0,68.2843,68.5354,68.2756,68.3969,38594.0
2021-11-15 13:35:00,78.96,79.16,78.95,79.13,26558.0,68.3882,68.5614,68.3795,68.5354,26558.0
2021-11-15 13:40:00,79.14,79.14,79.01,79.08,25433.0,68.5441,68.5441,68.4315,68.4921,25433.0
2021-11-15 13:45:00,79.08,79.16,79.08,79.14,15749.0,68.4921,68.5614,68.4921,68.5441,15749.0
2021-11-15 13:50:00,79.14,79.21,79.08,79.17,28089.0,68.5441,68.6047,68.4921,68.5701,28089.0
2021-11-15 13:55:00,79.17,79.31,79.16,79.28,17807.0,68.5701,68.6913,68.5614,68.6654,17807.0
2021-11-15 14:00:00,79.28,79.38,79.24,79.31,22058.0,68.6654,68.752,68.6307,68.6913,22058.0
2021-11-15 14:05:00,79.3,79.38,79.26,79.37,53648.0,68.6827,68.752,68.648,68.7433,53648.0
2021-11-15 14:10:00,79.37,79.46,79.33,79.45,24255.0,68.7433,68.8213,68.7087,68.8126,24255.0
2021-11-15 14:15:00,79.47,79.53,79.4,79.45,34937.0,68.8299,68.8819,68.7693,68.8126,34937.0
2021-11-15 14:20:00,79.47,79.51,79.39,79.48,18883.0,68.8299,68.8646,68.7606,68.8386,18883.0
2021-11-15 14:25:00,79.49,79.49,79.25,79.3,32261.0,68.8472,68.8472,68.6394,68.6827,32261.0
2021-11-15 14:30:00,79.31,79.38,79.27,79.37,20581.0,68.6913,68.752,68.6567,68.7433,20581.0
2021-11-15 14:35:00,79.38,79.52,79.38,79.51,24051.0,68.752,68.8732,68.752,68.8646,24051.0
2021-11-15 14:40:00,79.48,79.56,79.37,79.55,22380.0,68.8386,68.9079,68.7433,68.8992,22380.0
2021-11-15 14:45:00,79.55,79.55,79.39,79.49,18588.0,68.8992,68.8992,68.7606,68.8472,18588.0
2021-11-15 14:50:00,79.5,79.5,79.22,79.22,27153.0,68.8559,68.8559,68.6134,68.6134,27153.0
2021-11-15 14:55:00,79.22,79.38,79.22,79.34,19808.0,68.6134,68.752,68.6134,68.7173,19808.0
2021-11-15 15:00:00,79.34,79.36,79.25,79.25,19546.0,68.7173,68.7346,68.6394,68.6394,19546.0
2021-11-15 15:05:00,79.25,79.3,79.17,79.23,19634.0,68.6394,68.6827,68.5701,68.622,19634.0
2021-11-15 15:10:00,79.21,79.26,79.07,79.11,25662.0,68.6047,68.648,68.4835,68.5181,25662.0
2021-11-15 15:15:00,79.13,79.18,79.06,79.17,25686.0,68.5354,68.5787,68.4748,68.5701,25686.0
2021-11-15 15:20:00,79.18,79.24,79.1,79.12,23776.0,68.5787,68.6307,68.5095,68.5268,23776.0
2021-11-15 15:25:00,79.11,79.31,79.09,79.22,36485.0,68.5181,68.6913,68.5008,68.6134,36485.0
2021-11-15 15:30:00,79.21,79.21,79.1,79.15,36197.0,68.6047,68.6047,68.5095,68.5528,36197.0
2021-11-15 15:35:00,79.15,79.25,79.12,79.13,32839.0,68.5528,68.6394,68.5268,68.5354,32839.0
2021-11-15 15:40:00,79.13,79.26,79.11,79.22,39830.0,68.5354,68.648,68.5181,68.6134,39830.0
2021-11-15 15:45:00,79.23,79.25,79.12,79.13,33595.0,68.622,68.6394,68.5268,68.5354,33595.0
2021-11-15 15:50:00,79.15,79.16,78.89,78.89,65418.0,68.5528,68.5614,68.3276,68.3276,65418.0
2021-11-15 15:55:00,78.89,79.03,78.88,78.92,156007.0,68.3276,68.4488,68.3189,68.3536,156007.0
2021-11-16 09:30:00,78.04,78.5,77.31,77.7,115630.0,68.3991,68.8022,67.7592,68.1011,115630.0
2021-11-16 09:35:00,77.7,77.79,77.26,77.31,43652.0,68.1011,68.1799,67.7154,67.7592,43652.0
2021-11-16 09:40:00,77.34,77.64,77.25,77.36,33129.0,67.7855,68.0485,67.7067,67.8031,33129.0
2021-11-16 09:45:00,77.31,77.73,77.25,77.43,18602.0,67.7592,68.1274,67.7067,67.8644,18602.0
2021-11-16 09:50:00,77.43,77.59,77.25,77.53,11162.0,67.8644,68.0047,67.7067,67.9521,11162.0
2021-11-16 09:55:00,77.52,77.76,77.46,77.53,5307.0,67.9433,68.1537,67.8907,67.9521,5307.0
2021-11-16 10:00:00,77.49,77.56,77.3,77.3,15234.0,67.917,67.9784,67.7505,67.7505,15234.0
2021-11-16 10:05:00,77.25,77.45,77.13,77.27,20966.0,67.7067,67.882,67.6015,67.7242,20966.0
2021-11-16 10:10:00,77.3,77.31,76.91,76.91,20768.0,67.7505,67.7592,67.4087,67.4087,20768.0
2021-11-16 10:15:00,76.91,76.93,76.6,76.81,30165.0,67.4087,67.4262,67.137,67.321,30165.0
2021-11-16 10:20:00,76.84,76.91,76.73,76.88,15486.0,67.3473,67.4087,67.2509,67.3824,15486.0
2021-11-16 10:25:00,76.91,77.04,76.84,76.84,10689.0,67.4087,67.5226,67.3473,67.3473,10689.0
2021-11-16 10:30:00,76.82,76.97,76.82,76.91,11370.0,67.3298,67.4612,67.3298,67.4087,11370.0
2021-11-16 10:35:00,76.9,77.01,76.75,76.77,13536.0,67.3999,67.4963,67.2684,67.286,13536.0
2021-11-16 10:40:00,76.77,76.84,76.7,76.81,11888.0,67.286,67.3473,67.2246,67.321,11888.0
2021-11-16 10:45:00,76.82,76.83,76.67,76.69,12395.0,67.3298,67.3385,67.1983,67.2158,12395.0
2021-11-16 10:50:00,76.68,76.83,76.62,76.8,7109.0,67.2071,67.3385,67.1545,67.3123,7109.0
2021-11-16 10:55:00,76.8,76.85,76.74,76.82,9520.0,67.3123,67.3561,67.2597,67.3298,9520.0
2021-11-16 11:00:00,76.82,76.82,76.68,76.8,6232.0,67.3298,67.3298,67.2071,67.3123,6232.0
2021-11-16 11:05:00,76.8,76.92,76.79,76.86,14004.0,67.3123,67.4174,67.3035,67.3648,14004.0
2021-11-16 11:10:00,76.84,76.92,76.71,76.87,19884.0,67.3473,67.4174,67.2334,67.3736,19884.0
2021-11-16 11:15:00,76.87,76.96,76.83,76.84,7556.0,67.3736,67.4525,67.3385,67.3473,7556.0
2021-11-16 11:20:00,76.83,76.95,76.81,76.91,11652.0,67.3385,67.4437,67.321,67.4087,11652.0
2021-11-16 11:25:00,76.92,76.96,76.77,76.8,18176.0,67.4174,67.4525,67.286,67.3123,18176.0
2021-11-16 11:30:00,76.77,76.78,76.63,76.63,11650.0,67.286,67.2947,67.1633,67.1633,11650.0
2021-11-16 11:35:00,76.64,76.73,76.63,76.71,15274.0,67.172,67.2509,67.1633,67.2334,15274.0
2021-11-16 11:40:00,76.69,76.89,76.67,76.83,12987.0,67.2158,67.3911,67.1983,67.3385,12987.0
2021-11-16 11:45:00,76.84,76.88,76.75,76.83,20821.0,67.3473,67.3824,67.2684,67.3385,20821.0
2021-11-16 11:50:00,76.8,76.82,76.71,76.8,22244.0,67.3123,67.3298,67.2334,67.3123,22244.0
2021-11-16 11:55:00,76.81,76.97,76.81,76.97,22446.0,67.321,67.4612,67.321,67.4612,22446.0
2021-11-16 12:00:00,76.97,77.25,76.95,77.21,14831.0,67.4612,67.7067,67.4437,67.6716,14831.0
2021-11-16 12:05:00,77.2,77.28,77.19,77.27,47370.0,67.6628,67.733,67.6541,67.7242,47370.0
2021-11-16 12:10:00,77.27,77.45,77.26,77.38,27604.0,67.7242,67.882,67.7154,67.8206,27604.0
2021-11-16 12:15:00,77.38,77.55,77.38,77.53,11706.0,67.8206,67.9696,67.8206,67.9521,11706.0
2021-11-16 12:20:00,77.51,77.51,77.43,77.49,10820.0,67.9345,67.9345,67.8644,67.917,10820.0
2021-11-16 12:25:00,77.5,77.7,77.48,77.68,10095.0,67.9258,68.1011,67.9082,68.0835,10095.0
2021-11-16 12:30:00,77.68,77.68,77.6,77.64,8091.0,68.0835,68.0835,68.0134,68.0485,8091.0
2021-11-16 12:35:00,77.65,77.85,77.65,77.76,18022.0,68.0572,68.2325,68.0572,68.1537,18022.0
2021-11-16 12:40:00,77.76,77.78,77.68,77.74,18334.0,68.1537,68.1712,68.0835,68.1361,18334.0
2021-11-16 12:45:00,77.76,77.78,77.71,77.72,6792.0,68.1537,68.1712,68.1098,68.1186,6792.0
2021-11-16 12:50:00,77.73,77.85,77.73,77.83,58154.0,68.1274,68.2325,68.1274,68.215,58154.0
2021-11-16 12:55:00,77.83,77.83,77.64,77.68,8587.0,68.215,68.215,68.0485,68.0835,8587.0
2021-11-16 13:00:00,77.69,77.73,77.66,77.72,18065.0,68.0923,68.1274,68.066,68.1186,18065.0
2021-11-16 13:05:00,77.72,77.76,77.69,77.76,18289.0,68.1186,68.1537,68.0923,68.1537,18289.0
2021-11-16 13:10:00,77.76,77.83,77.73,77.82,17248.0,68.1537,68.215,68.1274,68.2062,17248.0
2021-11-16 13:15:00,77.82,77.83,77.72,77.76,32576.0,68.2062,68.215,68.1186,68.1537,32576.0
2021-11-16 13:20:00,77.76,77.79,77.71,77.79,14306.0,68.1537,68.1799,68.1098,68.1799,14306.0
2021-11-16 13:25:00,77.81,77.81,77.69,77.74,20340.0,68.1975,68.1975,68.0923,68.1361,20340.0
2021-11-16 13:30:00,77.76,77.82,77.76,77.82,13071.0,68.1537,68.2062,68.1537,68.2062,13071.0
2021-11-16 13:35:00,77.81,77.81,77.69,77.75,20390.0,68.1975,68.1975,68.0923,68.1449,20390.0
2021-11-16 13:40:00,77.75,77.83,77.74,77.81,22462.0,68.1449,68.215,68.1361,68.1975,22462.0
2021-11-16 13:45:00,77.8,77.96,77.8,77.9,21917.0,68.1887,68.3289,68.1887,68.2764,21917.0
2021-11-16 13:50:00,77.89,77.97,77.86,77.94,18660.0,68.2676,68.3377,68.2413,68.3114,18660.0
2021-11-16 13:55:00,77.94,77.95,77.79,77.8,21480.0,68.3114,68.3202,68.1799,68.1887,21480.0
2021-11-16 14:00:00,77.79,77.8,77.74,77.75,12974.0,68.1799,68.1887,68.1361,68.1449,12974.0
2021-11-16 14:05:00,77.74,77.74,77.62,77.68,14587.0,68.1361,68.1361,68.0309,68.0835,14587.0
2021-11-16 14:10:00,77.67,77.72,77.62,77.7,17793.0,68.0748,68.1186,68.0309,68.1011,17793.0
2021-11-16 14:15:00,77.7,77.7,77.56,77.59,17951.0,68.1011,68.1011,67.9784,68.0047,17951.0
2021-11-16 14:20:00,77.59,77.59,77.52,77.56,19954.0,68.0047,68.0047,67.9433,67.9784,19954.0
2021-11-16 14:25:00,77.56,77.67,77.54,77.67,22996.0,67.9784,68.0748,67.9608,68.0748,22996.0
2021-11-16 14:30:00,77.69,77.72,77.63,77.65,9458.0,68.0923,68.1186,68.0397,68.0572,9458.0
2021-11-16 14:35:00,77.65,77.78,77.54,77.77,25992.0,68.0572,68.1712,67.9608,68.1624,25992.0
2021-11-16 14:40:00,77.78,77.83,77.66,77.67,27342.0,68.1712,68.215,68.066,68.0748,27342.0
2021-11-16 14:45:00,77.67,77.72,77.65,77.7,17406.0,68.0748,68.1186,68.0572,68.1011,17406.0
2021-11-16 14:50:00,77.71,77.71,77.45,77.52,27605.0,68.1098,68.1098,67.882,67.9433,27605.0
2021-11-16 14:55:00,77.52,77.54,77.4,77.48,23489.0,67.9433,67.9608,67.8381,67.9082,23489.0
2021-11-16 15:00:00,77.5,77.58,77.46,77.46,16699.0,67.9258,67.9959,67.8907,67.8907,16699.0
2021-11-16 15:05:00,77.46,77.67,77.43,77.66,25668.0,67.8907,68.0748,67.8644,68.066,25668.0
2021-11-16 15:10:00,77.66,77.66,77.51,77.54,19611.0,68.066,68.066,67.9345,67.9608,19611.0
2021-11-16 15:15:00,77.55,77.72,77.54,77.66,16982.0,67.9696,68.1186,67.9608,68.066,16982.0
2021-11-16 15:20:00,77.67,77.68,77.5,77.51,19164.0,68.0748,68.0835,67.9258,67.9345,19164.0
2021-11-16 15:25:00,77.52,77.52,77.35,77.35,23624.0,67.9433,67.9433,67.7943,67.7943,23624.0
2021-11-16 15:30:00,77.34,77.42,77.28,77.28,25950.0,67.7855,67.8557,67.733,67.733,25950.0
2021-11-16 15:35:00,77.27,77.34,77.2,77.25,29149.0,67.7242,67.7855,67.6628,67.7067,29149.0
2021-11-16 15:40:00,77.24,77.29,77.2,77.21,23011.0,67.6979,67.7417,67.6628,67.6716,23011.0
2021-11-16 15:45:00,77.22,77.25,77.12,77.12,36926.0,67.6804,67.7067,67.5927,67.5927,36926.0
2021-11-16 15:50:00,77.12,77.15,77.06,77.07,46634.0,67.5927,67.619,67.5401,67.5489,46634.0
2021-11-16 15:55:00,77.08,77.09,76.95,76.99,141210.0,67.5577,67.5664,67.4437,67.4788,141210.0
2021-11-17 09:30:00,76.23,76.43,75.88,76.19,54204.0,66.8127,66.988,66.5059,66.7776,54204.0
2021-11-17 09:35:00,76.14,76.37,76.01,76.33,16020.0,66.7338,66.9354,66.6198,66.9003,16020.0
2021-11-17 09:40:00,76.28,76.41,76.13,76.39,25356.0,66.8565,66.9704,66.725,66.9529,25356.0
2021-11-17 09:45:00,76.35,76.57,76.3,76.5,17502.0,66.9178,67.1107,66.874,67.0493,17502.0
2021-11-17 09:50:00,76.46,76.56,76.18,76.2,12790.0,67.0143,67.1019,66.7688,66.7864,12790.0
2021-11-17 09:55:00,76.17,76.25,76.15,76.21,10154.0,66.7601,66.8302,66.7426,66.7951,10154.0
2021-11-17 10:00:00,76.18,76.45,76.05,76.38,19867.0,66.7688,67.0055,66.6549,66.9441,19867.0
2021-11-17 10:05:00,76.4,76.4,75.95,76.2,18906.0,66.9617,66.9617,66.5673,66.7864,18906.0
2021-11-17 10:10:00,76.19,76.23,76.08,76.21,7194.0,66.7776,66.8127,66.6812,66.7951,7194.0
2021-11-17 10:15:00,76.18,76.21,75.96,76.05,15148.0,66.7688,66.7951,66.576,66.6549,15148.0
2021-11-17 10:20:00,76.03,76.24,75.94,76.2,11768.0,66.6374,66.8214,66.5585,66.7864,11768.0
2021-11-17 10:25:00,76.21,76.29,75.99,76.0,9038.0,66.7951,66.8653,66.6023,66.6111,9038.0
2021-11-17 10:30:00,76.03,76.36,76.03,76.34,12884.0,66.6374,66.9266,66.6374,66.9091,12884.0
2021-11-17 10:35:00,76.3,76.38,76.28,76.3,9450.0,66.874,66.9441,66.8565,66.874,9450.0
2021-11-17 10:40:00,76.28,76.37,76.2,76.28,9346.0,66.8565,66.9354,66.7864,66.8565,9346.0
2021-11-17 10:45:00,76.26,76.37,76.24,76.26,10608.0,66.839,66.9354,66.8214,66.839,10608.0
2021-11-17 10:50:00,76.26,76.31,76.14,76.14,6379.0,66.839,66.8828,66.7338,66.7338,6379.0
2021-11-17 10:55:00,76.22,76.25,76.14,76.17,5367.0,66.8039,66.8302,66.7338,66.7601,5367.0
2021-11-17 11:00:00,76.16,76.18,76.1,76.14,10745.0,66.7513,66.7688,66.6987,66.7338,10745.0
2021-11-17 11:05:00,76.1,76.13,75.94,75.94,9488.0,66.6987,66.725,66.5585,66.5585,9488.0
2021-11-17 11:10:00,75.98,76.06,75.96,75.99,9401.0,66.5936,66.6637,66.576,66.6023,9401.0
2021-11-17 11:15:00,75.98,75.98,75.83,75.84,16330.0,66.5936,66.5936,66.4621,66.4708,16330.0
2021-11-17 11:20:00,75.86,75.86,75.62,75.72,20962.0,66.4884,66.4884,66.278,66.3657,20962.0
2021-11-17 11:25:00,75.75,75.77,75.64,75.73,15375.0,66.392,66.4095,66.2956,66.3744,15375.0
2021-11-17 11:30:00,75.69,75.86,75.61,75.71,16944.0,66.3394,66.4884,66.2693,66.3569,16944.0
2021-11-17 11:35:00,75.72,75.78,75.62,75.74,7616.0,66.3657,66.4183,66.278,66.3832,7616.0
2021-11-17 11:40:00,75.74,75.77,75.55,75.55,15463.0,66.3832,66.4095,66.2167,66.2167,15463.0
2021-11-17 11:45:00,75.54,75.64,75.5,75.55,11853.0,66.2079,66.2956,66.1729,66.2167,11853.0
2021-11-17 11:50:00,75.56,75.57,75.39,75.41,10725.0,66.2254,66.2342,66.0764,66.094,10725.0
2021-11-17 11:55:00,75.43,75.5,75.41,75.43,9880.0,66.1115,66.1729,66.094,66.1115,9880.0
2021-11-17 12:00:00,75.46,75.53,75.39,75.41,10405.0,66.1378,66.1991,66.0764,66.094,10405.0
2021-11-17 12:05:00,75.37,75.37,75.2,75.23,13710.0,66.0589,66.0589,65.9099,65.9362,13710.0
2021-11-17 12:10:00,75.22,75.23,75.09,75.12,14139.0,65.9274,65.9362,65.8135,65.8398,14139.0
2021-11-17 12:15:00,75.13,75.14,74.97,75.02,25453.0,65.8486,65.8573,65.7083,65.7521,25453.0
2021-11-17 12:20:00,75.01,75.05,74.85,74.92,18180.0,65.7434,65.7784,65.6032,65.6645,18180.0
2021-11-17 12:25:00,74.9,74.97,74.8,74.85,15199.0,65.647,65.7083,65.5593,65.6032,15199.0
2021-11-17 12:30:00,74.83,74.89,74.68,74.85,16506.0,65.5856,65.6382,65.4542,65.6032,16506.0
2021-11-17 12:35:00,74.83,74.94,74.82,74.94,8950.0,65.5856,65.682,65.5769,65.682,8950.0
2021-11-17 12:40:00,74.95,74.96,74.78,74.8,8559.0,65.6908,65.6996,65.5418,65.5593,8559.0
2021-11-17 12:45:00,74.76,74.79,74.67,74.79,10348.0,65.5243,65.5506,65.4454,65.5506,10348.0
2021-11-17 12:50:00,74.79,74.91,74.79,74.86,11368.0,65.5506,65.6557,65.5506,65.6119,11368.0
2021-11-17 12:55:00,74.84,74.96,74.82,74.88,12285.0,65.5944,65.6996,65.5769,65.6294,12285.0
2021-11-17 13:00:00,74.87,74.87,74.74,74.75,15427.0,65.6207,65.6207,65.5067,65.5155,15427.0
2021-11-17 13:05:00,74.74,74.87,74.7,74.77,10018.0,65.5067,65.6207,65.4717,65.533,10018.0
2021-11-17 13:10:00,74.78,74.85,74.74,74.76,8483.0,65.5418,65.6032,65.5067,65.5243,8483.0
2021-11-17 13:15:00,74.74,74.8,74.71,74.78,7722.0,65.5067,65.5593,65.4804,65.5418,7722.0
2021-11-17 13:20:00,74.8,74.93,74.78,74.9,14892.0,65.5593,65.6733,65.5418,65.647,14892.0
2021-11-17 13:25:00,74.94,74.97,74.79,74.84,11187.0,65.682,65.7083,65.5506,65.5944,11187.0
2021-11-17 13:30:00,74.83,74.86,74.76,74.84,6645.0,65.5856,65.6119,65.5243,65.5944,6645.0
2021-11-17 13:35:00,74.84,74.84,74.68,74.77,9409.0,65.5944,65.5944,65.4542,65.533,9409.0
2021-11-17 13:40:00,74.78,74.79,74.71,74.78,12160.0,65.5418,65.5506,65.4804,65.5418,12160.0
2021-11-17 13:45:00,74.78,74.79,74.7,74.71,8820.0,65.5418,65.5506,65.4717,65.4804,8820.0
2021-11-17 13:50:00,74.7,74.72,74.54,74.61,16766.0,65.4717,65.4892,65.3314,65.3928,16766.0
2021-11-17 13:55:00,74.61,74.76,74.58,74.73,24136.0,65.3928,65.5243,65.3665,65.498,24136.0
2021-11-17 14:00:00,74.71,74.75,74.63,74.68,9560.0,65.4804,65.5155,65.4103,65.4542,9560.0
2021-11-17 14:05:00,74.67,74.67,74.58,74.63,13912.0,65.4454,65.4454,65.3665,65.4103,13912.0
2021-11-17 14:10:00,74.64,74.82,74.58,74.72,35935.0,65.4191,65.5769,65.3665,65.4892,35935.0
2021-11-17 14:15:00,74.72,74.77,74.67,74.68,14506.0,65.4892,65.533,65.4454,65.4542,14506.0
2021-11-17 14:20:00,74.67,74.71,74.56,74.67,19320.0,65.4454,65.4804,65.349,65.4454,19320.0
2021-11-17 14:25:00,74.67,74.83,74.63,74.83,19675.0,65.4454,65.5856,65.4103,65.5856,19675.0
2021-11-17 14:30:00,74.81,74.9,74.76,74.78,22870.0,65.5681,65.647,65.5243,65.5418,22870.0
2021-11-17 14:35:00,74.79,74.86,74.76,74.81,19487.0,65.5506,65.6119,65.5243,65.5681,19487.0
2021-11-17 14:40:00,74.82,74.86,74.78,74.8,8125.0,65.5769,65.6119,65.5418,65.5593,8125.0
2021-11-17 14:45:00,74.79,74.79,74.68,74.76,12290.0,65.5506,65.5506,65.4542,65.5243,12290.0
2021-11-17 14:50:00,74.75,74.79,74.59,74.59,24528.0,65.5155,65.5506,65.3753,65.3753,24528.0
2021-11-17 14:55:00,74.59,74.67,74.56,74.65,10289.0,65.3753,65.4454,65.349,65.4279,10289.0
2021-11-17 15:00:00,74.66,74.69,74.61,74.63,17188.0,65.4366,65.4629,65.3928,65.4103,17188.0
2021-11-17 15:05:00,74.63,74.88,74.6,74.88,17543.0,65.4103,65.6294,65.384,65.6294,17543.0
2021-11-17 15:10:00,74.87,74.87,74.65,74.75,12410.0,65.6207,65.6207,65.4279,65.5155,12410.0
2021-11-17 15:15:00,74.74,74.8,74.66,74.72,17177.0,65.5067,65.5593,65.4366,65.4892,17177.0
2021-11-17 15:20:00,74.72,74.76,74.67,74.69,14966.0,65.4892,65.5243,65.4454,65.4629,14966.0
2021-11-17 15:25:00,74.7,74.8,74.69,74.73,19793.0,65.4717,65.5593,65.4629,65.498,19793.0
2021-11-17 15:30:00,74.73,74.73,74.65,74.72,24087.0,65.498,65.498,65.4279,65.4892,24087.0
2021-11-17 15:35:00,74.72,74.72,74.57,74.59,34308.0,65.4892,65.4892,65.3577,65.3753,34308.0
2021-11-17 15:40:00,74.59,74.65,74.54,74.64,28047.0,65.3753,65.4279,65.3314,65.4191,28047.0
2021-11-17 15:45:00,74.64,74.65,74.47,74.5,46900.0,65.4191,65.4279,65.2701,65.2964,46900.0
2021-11-17 15:50:00,74.51,74.67,74.49,74.66,69201.0,65.3052,65.4454,65.2876,65.4366,69201.0
2021-11-17 15:55:00,74.65,74.71,74.6,74.69,177215.0,65.4279,65.4804,65.384,65.4629,177215.0
2021-11-18 09:30:00,74.47,74.91,74.37,74.8,55778.0,65.2701,65.6557,65.1824,65.5593,55778.0
2021-11-18 09:35:00,74.77,75.02,74.49,75.0,18764.0,65.533,65.7521,65.2876,65.7346,18764.0
2021-11-18 09:40:00,74.93,75.07,74.78,74.78,17292.0,65.6733,65.796,65.5418,65.5418,17292.0
2021-11-18 09:45:00,74.76,74.87,74.26,74.29,16914.0,65.5243,65.6207,65.086,65.1123,16914.0
2021-11-18 09:50:00,74.26,74.51,74.11,74.45,13226.0,65.086,65.3052,64.9546,65.2526,13226.0
2021-11-18 09:55:00,74.42,74.42,74.06,74.11,8362.0,65.2263,65.2263,64.9107,64.9546,8362.0
2021-11-18 10:00:00,74.07,74.41,74.06,74.24,11400.0,64.9195,65.2175,64.9107,65.0685,11400.0
2021-11-18 10:05:00,74.23,74.28,73.76,73.78,27228.0,65.0597,65.1036,64.6478,64.6653,27228.0
2021-11-18 10:10:00,73.74,73.75,73.29,73.39,34840.0,64.6303,64.639,64.2359,64.3235,34840.0
2021-11-18 10:15:00,73.4,73.57,73.3,73.3,25257.0,64.3323,64.4813,64.2446,64.2446,25257.0
2021-11-18 10:20:00,73.32,73.36,73.21,73.32,18266.0,64.2622,64.2972,64.1658,64.2622,18266.0
2021-11-18 10:25:00,73.3,73.3,73.0,73.21,41933.0,64.2446,64.2446,63.9817,64.1658,41933.0
2021-11-18 10:30:00,73.18,73.53,73.18,73.47,22663.0,64.1395,64.4462,64.1395,64.3936,22663.0
2021-11-18 10:35:00,73.47,73.62,73.31,73.39,20212.0,64.3936,64.5251,64.2534,64.3235,20212.0
2021-11-18 10:40:00,73.42,73.55,73.35,73.42,20419.0,64.3498,64.4638,64.2885,64.3498,20419.0
2021-11-18 10:45:00,73.46,73.72,73.42,73.55,15763.0,64.3849,64.6127,64.3498,64.4638,15763.0
2021-11-18 10:50:00,73.53,73.69,73.5,73.58,16190.0,64.4462,64.5865,64.4199,64.49,16190.0
2021-11-18 10:55:00,73.58,73.7,73.47,73.57,25652.0,64.49,64.5952,64.3936,64.4813,25652.0
2021-11-18 11:00:00,73.54,73.79,73.54,73.68,28852.0,64.455,64.6741,64.455,64.5777,28852.0
2021-11-18 11:05:00,73.68,74.09,73.67,74.09,22623.0,64.5777,64.937,64.5689,64.937,22623.0
2021-11-18 11:10:00,74.07,74.21,74.07,74.17,16824.0,64.9195,65.0422,64.9195,65.0072,16824.0
2021-11-18 11:15:00,74.18,74.29,74.13,74.27,19514.0,65.0159,65.1123,64.9721,65.0948,19514.0
2021-11-18 11:20:00,74.26,74.35,74.19,74.31,19446.0,65.086,65.1649,65.0247,65.1299,19446.0
2021-11-18 11:25:00,74.29,74.35,74.14,74.21,23463.0,65.1123,65.1649,64.9809,65.0422,23463.0
2021-11-18 11:30:00,74.19,74.47,74.17,74.41,30584.0,65.0247,65.2701,65.0072,65.2175,30584.0
2021-11-18 11:35:00,74.41,74.47,74.37,74.43,20900.0,65.2175,65.2701,65.1824,65.235,20900.0
2021-11-18 11:40:00,74.45,74.49,74.4,74.4,15711.0,65.2526,65.2876,65.2087,65.2087,15711.0
2021-11-18 11:45:00,74.42,74.43,74.25,74.3,17948.0,65.2263,65.235,65.0773,65.1211,17948.0
2021-11-18 11:50:00,74.31,74.36,74.21,74.31,21432.0,65.1299,65.1737,65.0422,65.1299,21432.0
2021-11-18 11:55:00,74.3,74.4,74.27,74.27,14896.0,65.1211,65.2087,65.0948,65.0948,14896.0
2021-11-18 12:00:00,74.29,74.33,74.2,74.28,13565.0,65.1123,65.1474,65.0335,65.1036,13565.0
2021-11-18 12:05:00,74.3,74.35,74.22,74.25,10710.0,65.1211,65.1649,65.051,65.0773,10710.0
2021-11-18 12:10:00,74.25,74.35,74.25,74.26,8124.0,65.0773,65.1649,65.0773,65.086,8124.0
2021-11-18 12:15:00,74.28,74.53,74.28,74.33,22872.0,65.1036,65.3227,65.1036,65.1474,22872.0
2021-11-18 12:20:00,74.39,74.55,74.37,74.51,12187.0,65.2,65.3402,65.1824,65.3052,12187.0
2021-11-18 12:25:00,74.5,74.5,74.42,74.42,10430.0,65.2964,65.2964,65.2263,65.2263,10430.0
2021-11-18 12:30:00,74.43,74.78,74.43,74.64,15486.0,65.235,65.5418,65.235,65.4191,15486.0
2021-11-18 12:35:00,74.62,74.62,74.44,74.54,12562.0,65.4016,65.4016,65.2438,65.3314,12562.0
2021-11-18 12:40:00,74.52,74.54,74.43,74.48,11723.0,65.3139,65.3314,65.235,65.2789,11723.0
2021-11-18 12:45:00,74.46,74.48,74.29,74.34,14074.0,65.2613,65.2789,65.1123,65.1562,14074.0
2021-11-18 12:50:00,74.36,74.38,74.23,74.26,11732.0,65.1737,65.1912,65.0597,65.086,11732.0
2021-11-18 12:55:00,74.25,74.26,74.14,74.16,7798.0,65.0773,65.086,64.9809,64.9984,7798.0
2021-11-18 13:00:00,74.16,74.22,74.14,74.18,19868.0,64.9984,65.051,64.9809,65.0159,19868.0
2021-11-18 13:05:00,74.2,74.26,74.1,74.11,40134.0,65.0335,65.086,64.9458,64.9546,40134.0
2021-11-18 13:10:00,74.1,74.19,74.08,74.17,8298.0,64.9458,65.0247,64.9283,65.0072,8298.0
2021-11-18 13:15:00,74.16,74.18,74.05,74.05,7983.0,64.9984,65.0159,64.902,64.902,7983.0
2021-11-18 13:20:00,74.05,74.19,74.0,74.18,7472.0,64.902,65.0247,64.8582,65.0159,7472.0
2021-11-18 13:25:00,74.19,74.31,74.15,74.31,7514.0,65.0247,65.1299,64.9896,65.1299,7514.0
2021-11-18 13:30:00,74.31,74.38,74.25,74.26,11249.0,65.1299,65.1912,65.0773,65.086,11249.0
2021-11-18 13:35:00,74.3,74.33,74.23,74.25,10532.0,65.1211,65.1474,65.0597,65.0773,10532.0
2021-11-18 13:40:00,74.27,74.32,74.21,74.29,7793.0,65.0948,65.1386,65.0422,65.1123,7793.0
2021-11-18 13:45:00,74.31,74.31,74.24,74.29,7246.0,65.1299,65.1299,65.0685,65.1123,7246.0
2021-11-18 13:50:00,74.27,74.31,74.23,74.29,31999.0,65.0948,65.1299,65.0597,65.1123,31999.0
2021-11-18 13:55:00,74.28,74.3,74.23,74.25,12126.0,65.1036,65.1211,65.0597,65.0773,12126.0
2021-11-18 14:00:00,74.23,74.25,74.08,74.1,13324.0,65.0597,65.0773,64.9283,64.9458,13324.0
2021-11-18 14:05:00,74.1,74.11,73.99,74.0,10899.0,64.9458,64.9546,64.8494,64.8582,10899.0
2021-11-18 14:10:00,73.98,73.98,73.85,73.85,11552.0,64.8406,64.8406,64.7267,64.7267,11552.0
2021-11-18 14:15:00,73.8,73.88,73.72,73.73,6732.0,64.6829,64.753,64.6127,64.6215,6732.0
2021-11-18 14:20:00,73.72,73.83,73.69,73.81,9273.0,64.6127,64.7092,64.5865,64.6916,9273.0
2021-11-18 14:25:00,73.82,73.82,73.67,73.69,5128.0,64.7004,64.7004,64.5689,64.5865,5128.0
2021-11-18 14:30:00,73.69,73.82,73.67,73.74,17929.0,64.5865,64.7004,64.5689,64.6303,17929.0
2021-11-18 14:35:00,73.72,73.85,73.71,73.76,10010.0,64.6127,64.7267,64.604,64.6478,10010.0
2021-11-18 14:40:00,73.74,73.89,73.74,73.84,10423.0,64.6303,64.7617,64.6303,64.7179,10423.0
2021-11-18 14:45:00,73.84,73.86,73.79,73.83,19341.0,64.7179,64.7355,64.6741,64.7092,19341.0
2021-11-18 14:50:00,73.82,73.94,73.8,73.84,91130.0,64.7004,64.8056,64.6829,64.7179,91130.0
2021-11-18 14:55:00,73.84,74.03,73.83,74.03,5681.0,64.7179,64.8845,64.7092,64.8845,5681.0
2021-11-18 15:00:00,74.0,74.02,73.92,74.0,8949.0,64.8582,64.8757,64.788,64.8582,8949.0
2021-11-18 15:05:00,73.99,74.05,73.91,74.04,14291.0,64.8494,64.902,64.7793,64.8932,14291.0
2021-11-18 15:10:00,74.03,74.05,73.96,73.97,7655.0,64.8845,64.902,64.8231,64.8319,7655.0
2021-11-18 15:15:00,73.97,74.03,73.91,73.92,29014.0,64.8319,64.8845,64.7793,64.788,29014.0
2021-11-18 15:20:00,73.93,73.96,73.85,73.9,17143.0,64.7968,64.8231,64.7267,64.7705,17143.0
2021-11-18 15:25:00,73.9,74.01,73.89,73.95,8150.0,64.7705,64.8669,64.7617,64.8143,8150.0
2021-11-18 15:30:00,73.95,73.95,73.79,73.79,11420.0,64.8143,64.8143,64.6741,64.6741,11420.0
2021-11-18 15:35:00,73.79,73.88,73.67,73.71,27194.0,64.6741,64.753,64.5689,64.604,27194.0
2021-11-18 15:40:00,73.7,73.74,73.65,73.7,28427.0,64.5952,64.6303,64.5514,64.5952,28427.0
2021-11-18 15:45:00,73.69,73.74,73.68,73.73,40027.0,64.5865,64.6303,64.5777,64.6215,40027.0
2021-11-18 15:50:00,73.73,73.82,73.65,73.66,50987.0,64.6215,64.7004,64.5514,64.5602,50987.0
2021-11-18 15:55:00,73.67,73.76,73.67,73.72,95520.0,64.5689,64.6478,64.5689,64.6127,95520.0
2021-11-19 09:30:00,72.01,72.23,71.79,72.1,199002.0,63.114,63.3068,62.9212,63.1929,199002.0
2021-11-19 09:35:00,72.17,72.3,71.8,71.8,33405.0,63.2542,63.3682,62.9299,62.9299,33405.0
2021-11-19 09:40:00,71.83,71.88,71.58,71.88,40987.0,62.9562,63.0001,62.7371,63.0001,40987.0
2021-11-19 09:45:00,71.84,71.92,71.56,71.69,27102.0,62.965,63.0351,62.7196,62.8335,27102.0
2021-11-19 09:50:00,71.69,71.7,71.05,71.13,43817.0,62.8335,62.8423,62.2726,62.3427,43817.0
2021-11-19 09:55:00,71.16,71.5,71.16,71.44,25079.0,62.369,62.667,62.369,62.6144,25079.0
2021-11-19 10:00:00,71.41,71.41,71.02,71.03,25160.0,62.5881,62.5881,62.2463,62.2551,25160.0
2021-11-19 10:05:00,71.08,71.24,70.97,71.2,37954.0,62.2989,62.4391,62.2025,62.4041,37954.0
2021-11-19 10:10:00,71.21,71.32,70.81,70.96,37799.0,62.4128,62.5092,62.0622,62.1937,37799.0
2021-11-19 10:15:00,71.0,71.01,70.61,70.83,30896.0,62.2288,62.2375,61.887,62.0798,30896.0
2021-11-19 10:20:00,70.8,70.96,70.75,70.83,17060.0,62.0535,62.1937,62.0097,62.0798,17060.0
2021-11-19 10:25:00,70.83,71.11,70.8,71.0,14860.0,62.0798,62.3252,62.0535,62.2288,14860.0
2021-11-19 10:30:00,70.96,71.1,70.88,70.9,24085.0,62.1937,62.3164,62.1236,62.1411,24085.0
2021-11-19 10:35:00,70.85,70.87,70.74,70.8,22382.0,62.0973,62.1148,62.0009,62.0535,22382.0
2021-11-19 10:40:00,70.8,70.93,70.51,70.69,127013.0,62.0535,62.1674,61.7993,61.9571,127013.0
2021-11-19 10:45:00,70.65,70.73,70.52,70.56,45909.0,61.922,61.9921,61.8081,61.8431,45909.0
2021-11-19 10:50:00,70.56,70.58,70.4,70.48,43514.0,61.8431,61.8607,61.7029,61.773,43514.0
2021-11-19 10:55:00,70.49,70.6,70.34,70.44,36886.0,61.7818,61.8782,61.6503,61.738,36886.0
2021-11-19 11:00:00,70.44,70.8,70.41,70.69,47832.0,61.738,62.0535,61.7117,61.9571,47832.0
2021-11-19 11:05:00,70.67,70.75,70.48,70.54,23885.0,61.9395,62.0097,61.773,61.8256,23885.0
2021-11-19 11:10:00,70.54,70.6,70.41,70.42,18218.0,61.8256,61.8782,61.7117,61.7204,18218.0
2021-11-19 11:15:00,70.44,70.45,70.21,70.37,44058.0,61.738,61.7467,61.5364,61.6766,44058.0
2021-11-19 11:20:00,70.34,70.41,70.29,70.29,16784.0,61.6503,61.7117,61.6065,61.6065,16784.0
2021-11-19 11:25:00,70.29,70.54,70.28,70.51,15318.0,61.6065,61.8256,61.5977,61.7993,15318.0
2021-11-19 11:30:00,70.49,70.5,70.25,70.26,21095.0,61.7818,61.7905,61.5714,61.5802,21095.0
2021-11-19 11:35:00,70.27,70.27,69.95,69.97,40785.0,61.589,61.589,61.3085,61.326,40785.0
2021-11-19 11:40:00,70.0,70.24,69.99,70.2,24581.0,61.3523,61.5627,61.3435,61.5276,24581.0
2021-11-19 11:45:00,70.21,70.25,70.09,70.09,27202.0,61.5364,61.5714,61.4312,61.4312,27202.0
2021-11-19 11:50:00,70.08,70.14,70.05,70.12,21688.0,61.4224,61.475,61.3961,61.4575,21688.0
2021-11-19 11:55:00,70.13,70.2,70.01,70.04,28556.0,61.4663,61.5276,61.3611,61.3874,28556.0
2021-11-19 12:00:00,70.06,70.19,70.02,70.06,32356.0,61.4049,61.5188,61.3698,61.4049,32356.0
2021-11-19 12:05:00,70.06,70.11,70.02,70.09,21251.0,61.4049,61.4487,61.3698,61.4312,21251.0
2021-11-19 12:10:00,70.08,70.24,70.08,70.22,17252.0,61.4224,61.5627,61.4224,61.5451,17252.0
2021-11-19 12:15:00,70.22,70.26,70.1,70.14,10714.0,61.5451,61.5802,61.44,61.475,10714.0
2021-11-19 12:20:00,70.15,70.3,70.11,70.25,11848.0,61.4838,61.6153,61.4487,61.5714,11848.0
2021-11-19 12:25:00,70.28,70.31,70.2,70.21,10452.0,61.5977,61.624,61.5276,61.5364,10452.0
2021-11-19 12:30:00,70.21,70.27,70.16,70.2,23274.0,61.5364,61.589,61.4925,61.5276,23274.0
2021-11-19 12:35:00,70.21,70.35,70.21,70.27,9952.0,61.5364,61.6591,61.5364,61.589,9952.0
2021-11-19 12:40:00,70.29,70.3,70.17,70.21,14127.0,61.6065,61.6153,61.5013,61.5364,14127.0
2021-11-19 12:45:00,70.22,70.25,70.15,70.19,21257.0,61.5451,61.5714,61.4838,61.5188,21257.0
2021-11-19 12:50:00,70.17,70.22,70.13,70.14,17986.0,61.5013,61.5451,61.4663,61.475,17986.0
2021-11-19 12:55:00,70.14,70.24,70.1,70.1,22703.0,61.475,61.5627,61.44,61.44,22703.0
2021-11-19 13:00:00,70.11,70.19,70.09,70.09,25317.0,61.4487,61.5188,61.4312,61.4312,25317.0
2021-11-19 13:05:00,70.11,70.14,70.01,70.09,20149.0,61.4487,61.475,61.3611,61.4312,20149.0
2021-11-19 13:10:00,70.09,70.14,70.02,70.11,21314.0,61.4312,61.475,61.3698,61.4487,21314.0
2021-11-19 13:15:00,70.13,70.17,70.01,70.1,23669.0,61.4663,61.5013,61.3611,61.44,23669.0
2021-11-19 13:20:00,70.12,70.13,70.03,70.07,12453.0,61.4575,61.4663,61.3786,61.4137,12453.0
2021-11-19 13:25:00,70.04,70.06,69.75,69.8,37306.0,61.3874,61.4049,61.1332,61.177,37306.0
2021-11-19 13:30:00,69.8,69.96,69.79,69.9,34887.0,61.177,61.3173,61.1683,61.2647,34887.0
2021-11-19 13:35:00,69.92,69.92,69.77,69.8,28979.0,61.2822,61.2822,61.1507,61.177,28979.0
2021-11-19 13:40:00,69.8,69.83,69.73,69.76,28952.0,61.177,61.2033,61.1157,61.142,28952.0
2021-11-19 13:45:00,69.77,69.84,69.74,69.82,37367.0,61.1507,61.2121,61.1244,61.1945,37367.0
2021-11-19 13:50:00,69.81,69.94,69.79,69.86,20617.0,61.1858,61.2997,61.1683,61.2296,20617.0
2021-11-19 13:55:00,69.86,69.97,69.84,69.97,27595.0,61.2296,61.326,61.2121,61.326,27595.0
2021-11-19 14:00:00,69.98,70.11,69.92,70.07,42635.0,61.3348,61.4487,61.2822,61.4137,42635.0
2021-11-19 14:05:00,70.08,70.2,70.08,70.16,99722.0,61.4224,61.5276,61.4224,61.4925,99722.0
2021-11-19 14:10:00,70.14,70.39,70.12,70.38,69635.0,61.475,61.6941,61.4575,61.6854,69635.0
2021-11-19 14:15:00,70.38,70.55,70.36,70.49,60781.0,61.6854,61.8344,61.6678,61.7818,60781.0
2021-11-19 14:20:00,70.48,70.6,70.44,70.51,33489.0,61.773,61.8782,61.738,61.7993,33489.0
2021-11-19 14:25:00,70.51,70.53,70.39,70.44,25341.0,61.7993,61.8168,61.6941,61.738,25341.0
2021-11-19 14:30:00,70.45,70.47,70.31,70.37,33241.0,61.7467,61.7642,61.624,61.6766,33241.0
2021-11-19 14:35:00,70.37,70.48,70.35,70.4,24191.0,61.6766,61.773,61.6591,61.7029,24191.0
2021-11-19 14:40:00,70.4,70.41,70.06,70.17,90451.0,61.7029,61.7117,61.4049,61.5013,90451.0
2021-11-19 14:45:00,70.17,70.2,70.03,70.07,60135.0,61.5013,61.5276,61.3786,61.4137,60135.0
2021-11-19 14:50:00,70.07,70.19,70.02,70.04,31961.0,61.4137,61.5188,61.3698,61.3874,31961.0
2021-11-19 14:55:00,70.04,70.04,69.84,69.84,35563.0,61.3874,61.3874,61.2121,61.2121,35563.0
2021-11-19 15:00:00,69.84,69.9,69.77,69.85,35639.0,61.2121,61.2647,61.1507,61.2208,35639.0
2021-11-19 15:05:00,69.85,69.94,69.81,69.88,50631.0,61.2208,61.2997,61.1858,61.2471,50631.0
2021-11-19 15:10:00,69.86,69.99,69.82,69.97,35362.0,61.2296,61.3435,61.1945,61.326,35362.0
2021-11-19 15:15:00,69.96,69.96,69.7,69.79,55984.0,61.3173,61.3173,61.0894,61.1683,55984.0
2021-11-19 15:20:00,69.79,69.94,69.73,69.87,31022.0,61.1683,61.2997,61.1157,61.2384,31022.0
2021-11-19 15:25:00,69.87,69.96,69.8,69.81,31167.0,61.2384,61.3173,61.177,61.1858,31167.0
2021-11-19 15:30:00,69.8,69.8,69.59,69.66,93322.0,61.177,61.177,60.993,61.0543,93322.0
2021-11-19 15:35:00,69.66,69.92,69.65,69.7,65361.0,61.0543,61.2822,61.0456,61.0894,65361.0
2021-11-19 15:40:00,69.7,69.7,69.58,69.6,74685.0,61.0894,61.0894,60.9842,61.0017,74685.0
2021-11-19 15:45:00,69.59,69.73,69.52,69.68,134620.0,60.993,61.1157,60.9316,61.0718,134620.0
2021-11-19 15:50:00,69.67,69.71,69.59,69.59,147095.0,61.0631,61.0981,60.993,60.993,147095.0
2021-11-19 15:55:00,69.6,69.65,69.51,69.62,262619.0,61.0017,61.0456,60.9228,61.0193,262619.0
2021-11-22 09:30:00,69.61,70.18,69.57,69.88,79946.0,61.0105,61.5101,60.9754,61.2471,79946.0
2021-11-22 09:35:00,69.83,70.05,69.61,69.97,29847.0,61.2033,61.3961,61.0105,61.326,29847.0
2021-11-22 09:40:00,69.92,70.16,69.81,70.16,42424.0,61.2822,61.4925,61.1858,61.4925,42424.0
2021-11-22 09:45:00,70.24,70.57,70.19,70.56,43535.0,61.5627,61.8519,61.5188,61.8431,43535.0
2021-11-22 09:50:00,70.57,70.64,70.22,70.55,28449.0,61.8519,61.9132,61.5451,61.8344,28449.0
2021-11-22 09:55:00,70.56,70.72,70.4,70.69,32211.0,61.8431,61.9834,61.7029,61.9571,32211.0
2021-11-22 10:00:00,70.68,70.93,70.67,70.83,34213.0,61.9483,62.1674,61.9395,62.0798,34213.0
2021-11-22 10:05:00,70.85,71.11,70.84,71.07,39345.0,62.0973,62.3252,62.0885,62.2901,39345.0
2021-11-22 10:10:00,71.11,71.34,71.08,71.1,33374.0,62.3252,62.5268,62.2989,62.3164,33374.0
2021-11-22 10:15:00,71.09,71.55,71.05,71.43,101856.0,62.3077,62.7108,62.2726,62.6057,101856.0
2021-11-22 10:20:00,71.34,71.58,71.34,71.53,28536.0,62.5268,62.7371,62.5268,62.6933,28536.0
2021-11-22 10:25:00,71.54,71.62,71.4,71.56,26809.0,62.7021,62.7722,62.5794,62.7196,26809.0
2021-11-22 10:30:00,71.54,71.8,71.54,71.78,32751.0,62.7021,62.9299,62.7021,62.9124,32751.0
2021-11-22 10:35:00,71.78,71.86,71.68,71.76,32646.0,62.9124,62.9825,62.8248,62.8949,32646.0
2021-11-22 10:40:00,71.73,71.84,71.66,71.74,29767.0,62.8686,62.965,62.8072,62.8774,29767.0
2021-11-22 10:45:00,71.76,71.84,71.66,71.8,84645.0,62.8949,62.965,62.8072,62.9299,84645.0
2021-11-22 10:50:00,71.78,71.87,71.7,71.78,41170.0,62.9124,62.9913,62.8423,62.9124,41170.0
2021-11-22 10:55:00,71.79,72.08,71.75,72.06,37437.0,62.9212,63.1754,62.8861,63.1578,37437.0
2021-11-22 11:00:00,72.07,72.19,71.97,72.14,27714.0,63.1666,63.2718,63.0789,63.2279,27714.0
2021-11-22 11:05:00,72.18,72.25,72.08,72.14,23650.0,63.263,63.3244,63.1754,63.2279,23650.0
2021-11-22 11:10:00,72.14,72.47,72.12,72.44,44409.0,63.2279,63.5172,63.2104,63.4909,44409.0
2021-11-22 11:15:00,72.42,72.64,72.42,72.57,24872.0,63.4733,63.6662,63.4733,63.6048,24872.0
2021-11-22 11:20:00,72.56,72.92,72.56,72.9,49187.0,63.5961,63.9116,63.5961,63.8941,49187.0
2021-11-22 11:25:00,72.93,72.93,72.66,72.71,21821.0,63.9203,63.9203,63.6837,63.7275,21821.0
2021-11-22 11:30:00,72.71,72.74,72.43,72.58,23743.0,63.7275,63.7538,63.4821,63.6136,23743.0
2021-11-22 11:35:00,72.61,72.77,72.53,72.77,20492.0,63.6399,63.7801,63.5698,63.7801,20492.0
2021-11-22 11:40:00,72.76,72.76,72.31,72.39,70123.0,63.7713,63.7713,63.3769,63.4471,70123.0
2021-11-22 11:45:00,72.35,72.37,72.02,72.32,41340.0,63.412,63.4295,63.1228,63.3857,41340.0
2021-11-22 11:50:00,72.32,72.38,71.98,71.98,24753.0,63.3857,63.4383,63.0877,63.0877,24753.0
2021-11-22 11:55:00,71.95,72.03,71.88,72.01,17288.0,63.0614,63.1315,63.0001,63.114,17288.0
2021-11-22 12:00:00,72.01,72.23,72.0,72.2,15613.0,63.114,63.3068,63.1052,63.2805,15613.0
2021-11-22 12:05:00,72.18,72.25,72.07,72.11,17543.0,63.263,63.3244,63.1666,63.2016,17543.0
2021-11-22 12:10:00,72.1,72.27,72.04,72.1,29656.0,63.1929,63.3419,63.1403,63.1929,29656.0
2021-11-22 12:15:00,72.12,72.2,72.04,72.18,20746.0,63.2104,63.2805,63.1403,63.263,20746.0
2021-11-22 12:20:00,72.18,72.27,72.13,72.13,15932.0,63.263,63.3419,63.2192,63.2192,15932.0
2021-11-22 12:25:00,72.18,72.27,72.1,72.27,13271.0,63.263,63.3419,63.1929,63.3419,13271.0
2021-11-22 12:30:00,72.24,72.33,72.21,72.21,12980.0,63.3156,63.3945,63.2893,63.2893,12980.0
2021-11-22 12:35:00,72.21,72.23,72.07,72.08,10611.0,63.2893,63.3068,63.1666,63.1754,10611.0
2021-11-22 12:40:00,72.07,72.09,71.98,72.01,13110.0,63.1666,63.1841,63.0877,63.114,13110.0
2021-11-22 12:45:00,71.99,72.04,71.89,71.9,12783.0,63.0965,63.1403,63.0088,63.0176,12783.0
2021-11-22 12:50:00,71.9,71.95,71.77,71.95,10358.0,63.0176,63.0614,62.9036,63.0614,10358.0
2021-11-22 12:55:00,71.97,72.02,71.92,72.02,8622.0,63.0789,63.1228,63.0351,63.1228,8622.0
2021-11-22 13:00:00,71.99,72.22,71.97,72.22,23379.0,63.0965,63.2981,63.0789,63.2981,23379.0
2021-11-22 13:05:00,72.23,72.23,72.11,72.18,19997.0,63.3068,63.3068,63.2016,63.263,19997.0
2021-11-22 13:10:00,72.19,72.44,72.17,72.44,14699.0,63.2718,63.4909,63.2542,63.4909,14699.0
2021-11-22 13:15:00,72.44,72.46,72.37,72.42,10611.0,63.4909,63.5084,63.4295,63.4733,10611.0
2021-11-22 13:20:00,72.4,72.45,72.38,72.4,9778.0,63.4558,63.4996,63.4383,63.4558,9778.0
2021-11-22 13:25:00,72.4,72.43,72.34,72.38,14694.0,63.4558,63.4821,63.4032,63.4383,14694.0
2021-11-22 13:30:00,72.39,72.49,72.38,72.48,9896.0,63.4471,63.5347,63.4383,63.5259,9896.0
2021-11-22 13:35:00,72.48,72.62,72.48,72.56,10861.0,63.5259,63.6486,63.5259,63.5961,10861.0
2021-11-22 13:40:00,72.58,72.67,72.52,72.67,8622.0,63.6136,63.6925,63.561,63.6925,8622.0
2021-11-22 13:45:00,72.64,72.77,72.64,72.73,19661.0,63.6662,63.7801,63.6662,63.7451,19661.0
2021-11-22 13:50:00,72.73,72.96,72.73,72.94,17885.0,63.7451,63.9466,63.7451,63.9291,17885.0
2021-11-22 13:55:00,72.93,73.1,72.92,73.09,24748.0,63.9203,64.0693,63.9116,64.0606,24748.0
2021-11-22 14:00:00,73.08,73.17,73.03,73.13,21982.0,64.0518,64.1307,64.008,64.0956,21982.0
2021-11-22 14:05:00,73.13,73.14,72.93,72.93,14739.0,64.0956,64.1044,63.9203,63.9203,14739.0
2021-11-22 14:10:00,72.95,72.95,72.89,72.93,15246.0,63.9379,63.9379,63.8853,63.9203,15246.0
2021-11-22 14:15:00,72.94,73.07,72.92,73.05,13583.0,63.9291,64.043,63.9116,64.0255,13583.0
2021-11-22 14:20:00,73.06,73.15,73.04,73.1,14146.0,64.0343,64.1132,64.0168,64.0693,14146.0
2021-11-22 14:25:00,73.08,73.21,73.07,73.16,21909.0,64.0518,64.1658,64.043,64.1219,21909.0
2021-11-22 14:30:00,73.16,73.23,73.09,73.16,35714.0,64.1219,64.1833,64.0606,64.1219,35714.0
2021-11-22 14:35:00,73.14,73.21,73.08,73.09,18703.0,64.1044,64.1658,64.0518,64.0606,18703.0
2021-11-22 14:40:00,73.07,73.1,72.99,73.03,30269.0,64.043,64.0693,63.9729,64.008,30269.0
2021-11-22 14:45:00,73.03,73.03,72.93,73.0,19442.0,64.008,64.008,63.9203,63.9817,19442.0
2021-11-22 14:50:00,73.01,73.29,73.0,73.29,20600.0,63.9905,64.2359,63.9817,64.2359,20600.0
2021-11-22 14:55:00,73.28,73.37,73.21,73.28,38745.0,64.2271,64.306,64.1658,64.2271,38745.0
2021-11-22 15:00:00,73.29,73.44,73.23,73.33,44234.0,64.2359,64.3673,64.1833,64.2709,44234.0
2021-11-22 15:05:00,73.31,73.39,73.09,73.25,53948.0,64.2534,64.3235,64.0606,64.2008,53948.0
2021-11-22 15:10:00,73.24,73.39,73.24,73.28,34195.0,64.192,64.3235,64.192,64.2271,34195.0
2021-11-22 15:15:00,73.26,73.32,73.23,73.29,28499.0,64.2096,64.2622,64.1833,64.2359,28499.0
2021-11-22 15:20:00,73.3,73.37,73.26,73.29,24286.0,64.2446,64.306,64.2096,64.2359,24286.0
2021-11-22 15:25:00,73.31,73.31,73.14,73.2,39545.0,64.2534,64.2534,64.1044,64.157,39545.0
2021-11-22 15:30:00,73.2,73.24,73.09,73.19,36069.0,64.157,64.192,64.0606,64.1482,36069.0
2021-11-22 15:35:00,73.18,73.19,72.81,72.82,49386.0,64.1395,64.1482,63.8152,63.8239,49386.0
2021-11-22 15:40:00,72.81,72.91,72.71,72.71,45564.0,63.8152,63.9028,63.7275,63.7275,45564.0
2021-11-22 15:45:00,72.72,72.8,72.63,72.66,44132.0,63.7363,63.8064,63.6574,63.6837,44132.0
2021-11-22 15:50:00,72.66,72.71,72.41,72.42,57398.0,63.6837,63.7275,63.4646,63.4733,57398.0
2021-11-22 15:55:00,72.42,72.42,72.15,72.19,134220.0,63.4733,63.4733,63.2367,63.2718,134220.0
2021-11-23 09:30:00,73.16,73.8,73.06,73.35,79338.0,64.1219,64.6829,64.0343,64.2885,79338.0
2021-11-23 09:35:00,73.35,73.57,72.98,73.46,25066.0,64.2885,64.4813,63.9642,64.3849,25066.0
2021-11-23 09:40:00,73.49,73.67,73.35,73.59,29100.0,64.4112,64.5689,64.2885,64.4988,29100.0
2021-11-23 09:45:00,73.47,73.74,73.26,73.26,31515.0,64.3936,64.6303,64.2096,64.2096,31515.0
2021-11-23 09:50:00,73.26,73.34,73.0,73.12,31258.0,64.2096,64.2797,63.9817,64.0869,31258.0
2021-11-23 09:55:00,73.19,73.3,73.07,73.08,13177.0,64.1482,64.2446,64.043,64.0518,13177.0
2021-11-23 10:00:00,73.1,73.33,72.92,73.18,20278.0,64.0693,64.2709,63.9116,64.1395,20278.0
2021-11-23 10:05:00,73.17,73.35,73.08,73.3,17045.0,64.1307,64.2885,64.0518,64.2446,17045.0
2021-11-23 10:10:00,73.31,73.4,73.14,73.28,42277.0,64.2534,64.3323,64.1044,64.2271,42277.0
2021-11-23 10:15:00,73.28,73.94,73.25,73.89,41321.0,64.2271,64.8056,64.2008,64.7617,41321.0
2021-11-23 10:20:00,73.89,73.9,73.57,73.57,20030.0,64.7617,64.7705,64.4813,64.4813,20030.0
2021-11-23 10:25:00,73.56,73.76,73.48,73.57,14681.0,64.4725,64.6478,64.4024,64.4813,14681.0
2021-11-23 10:30:00,73.51,73.56,73.34,73.38,10708.0,64.4287,64.4725,64.2797,64.3148,10708.0
2021-11-23 10:35:00,73.42,73.49,72.99,73.13,17133.0,64.3498,64.4112,63.9729,64.0956,17133.0
2021-11-23 10:40:00,73.13,73.35,73.13,73.3,35413.0,64.0956,64.2885,64.0956,64.2446,35413.0
2021-11-23 10:45:00,73.27,73.42,73.21,73.39,15162.0,64.2183,64.3498,64.1658,64.3235,15162.0
2021-11-23 10:50:00,73.4,73.52,73.15,73.18,43779.0,64.3323,64.4375,64.1132,64.1395,43779.0
2021-11-23 10:55:00,73.15,73.23,73.04,73.13,11014.0,64.1132,64.1833,64.0168,64.0956,11014.0
2021-11-23 11:00:00,73.16,73.25,72.84,73.02,16192.0,64.1219,64.2008,63.8415,63.9992,16192.0
2021-11-23 11:05:00,72.98,73.17,72.87,73.17,11286.0,63.9642,64.1307,63.8678,64.1307,11286.0
2021-11-23 11:10:00,73.17,73.34,73.14,73.27,31643.0,64.1307,64.2797,64.1044,64.2183,31643.0
2021-11-23 11:15:00,73.27,73.37,73.11,73.11,28571.0,64.2183,64.306,64.0781,64.0781,28571.0
2021-11-23 11:20:00,73.12,73.33,73.11,73.24,13117.0,64.0869,64.2709,64.0781,64.192,13117.0
2021-11-23 11:25:00,73.28,73.46,73.19,73.41,16941.0,64.2271,64.3849,64.1482,64.341,16941.0
2021-11-23 11:30:00,73.37,73.45,73.26,73.26,17505.0,64.306,64.3761,64.2096,64.2096,17505.0
2021-11-23 11:35:00,73.3,73.55,73.19,73.47,21540.0,64.2446,64.4638,64.1482,64.3936,21540.0
2021-11-23 11:40:00,73.45,73.47,73.26,73.32,25827.0,64.3761,64.3936,64.2096,64.2622,25827.0
2021-11-23 11:45:00,73.34,73.49,73.31,73.42,13287.0,64.2797,64.4112,64.2534,64.3498,13287.0
2021-11-23 11:50:00,73.41,73.45,73.32,73.4,15350.0,64.341,64.3761,64.2622,64.3323,15350.0
2021-11-23 11:55:00,73.41,73.48,73.36,73.38,8131.0,64.341,64.4024,64.2972,64.3148,8131.0
2021-11-23 12:00:00,73.38,73.43,73.24,73.31,18250.0,64.3148,64.3586,64.192,64.2534,18250.0
2021-11-23 12:05:00,73.33,73.38,73.22,73.36,12360.0,64.2709,64.3148,64.1745,64.2972,12360.0
2021-11-23 12:10:00,73.4,73.43,73.3,73.33,12260.0,64.3323,64.3586,64.2446,64.2709,12260.0
2021-11-23 12:15:00,73.33,73.47,73.29,73.39,27229.0,64.2709,64.3936,64.2359,64.3235,27229.0
2021-11-23 12:20:00,73.39,73.57,73.3,73.51,35572.0,64.3235,64.4813,64.2446,64.4287,35572.0
2021-11-23 12:25:00,73.52,73.52,73.36,73.43,26733.0,64.4375,64.4375,64.2972,64.3586,26733.0
2021-11-23 12:30:00,73.45,73.65,73.43,73.58,10297.0,64.3761,64.5514,64.3586,64.49,10297.0
2021-11-23 12:35:00,73.57,74.03,73.48,74.03,132885.0,64.4813,64.8845,64.4024,64.8845,132885.0
2021-11-23 12:40:00,74.0,74.14,73.9,73.95,23298.0,64.8582,64.9809,64.7705,64.8143,23298.0
2021-11-23 12:45:00,73.94,74.08,73.92,74.04,17866.0,64.8056,64.9283,64.788,64.8932,17866.0
2021-11-23 12:50:00,74.01,74.03,73.82,73.83,26581.0,64.8669,64.8845,64.7004,64.7092,26581.0
2021-11-23 12:55:00,73.75,73.83,73.72,73.83,13392.0,64.639,64.7092,64.6127,64.7092,13392.0
2021-11-23 13:00:00,73.83,73.9,73.76,73.83,21294.0,64.7092,64.7705,64.6478,64.7092,21294.0
2021-11-23 13:05:00,73.84,73.92,73.61,73.61,15799.0,64.7179,64.788,64.5163,64.5163,15799.0
2021-11-23 13:10:00,73.58,73.59,73.5,73.55,10713.0,64.49,64.4988,64.4199,64.4638,10713.0
2021-11-23 13:15:00,73.55,73.62,73.49,73.53,9602.0,64.4638,64.5251,64.4112,64.4462,9602.0
2021-11-23 13:20:00,73.55,73.59,73.5,73.56,9092.0,64.4638,64.4988,64.4199,64.4725,9092.0
2021-11-23 13:25:00,73.58,73.74,73.57,73.73,11061.0,64.49,64.6303,64.4813,64.6215,11061.0
2021-11-23 13:30:00,73.73,73.81,73.71,73.73,32124.0,64.6215,64.6916,64.604,64.6215,32124.0
2021-11-23 13:35:00,73.71,73.82,73.71,73.79,10376.0,64.604,64.7004,64.604,64.6741,10376.0
2021-11-23 13:40:00,73.79,73.87,73.76,73.84,7627.0,64.6741,64.7442,64.6478,64.7179,7627.0
2021-11-23 13:45:00,73.79,73.93,73.77,73.87,12944.0,64.6741,64.7968,64.6566,64.7442,12944.0
2021-11-23 13:50:00,73.91,74.05,73.91,74.01,24851.0,64.7793,64.902,64.7793,64.8669,24851.0
2021-11-23 13:55:00,74.02,74.02,73.78,73.82,14905.0,64.8757,64.8757,64.6653,64.7004,14905.0
2021-11-23 14:00:00,73.84,73.88,73.75,73.76,11285.0,64.7179,64.753,64.639,64.6478,11285.0
2021-11-23 14:05:00,73.78,73.94,73.76,73.94,10954.0,64.6653,64.8056,64.6478,64.8056,10954.0
2021-11-23 14:10:00,73.93,73.99,73.81,73.84,29666.0,64.7968,64.8494,64.6916,64.7179,29666.0
2021-11-23 14:15:00,73.83,73.86,73.71,73.77,17990.0,64.7092,64.7355,64.604,64.6566,17990.0
2021-11-23 14:20:00,73.75,73.89,73.75,73.85,11567.0,64.639,64.7617,64.639,64.7267,11567.0
2021-11-23 14:25:00,73.92,73.96,73.69,73.71,15623.0,64.788,64.8231,64.5865,64.604,15623.0
2021-11-23 14:30:00,73.68,73.77,73.46,73.53,17204.0,64.5777,64.6566,64.3849,64.4462,17204.0
2021-11-23 14:35:00,73.56,73.67,73.51,73.59,26288.0,64.4725,64.5689,64.4287,64.4988,26288.0
2021-11-23 14:40:00,73.58,73.76,73.57,73.76,14823.0,64.49,64.6478,64.4813,64.6478,14823.0
2021-11-23 14:45:00,73.71,73.93,73.69,73.91,31809.0,64.604,64.7968,64.5865,64.7793,31809.0
2021-11-23 14:50:00,73.95,73.99,73.79,73.96,20775.0,64.8143,64.8494,64.6741,64.8231,20775.0
2021-11-23 14:55:00,73.95,73.97,73.71,73.76,34824.0,64.8143,64.8319,64.604,64.6478,34824.0
2021-11-23 15:00:00,73.74,73.74,73.53,73.64,17070.0,64.6303,64.6303,64.4462,64.5426,17070.0
2021-11-23 15:05:00,73.64,73.69,73.6,73.63,10975.0,64.5426,64.5865,64.5076,64.5339,10975.0
2021-11-23 15:10:00,73.67,73.73,73.43,73.44,28323.0,64.5689,64.6215,64.3586,64.3673,28323.0
2021-11-23 15:15:00,73.42,73.57,73.35,73.48,31763.0,64.3498,64.4813,64.2885,64.4024,31763.0
2021-11-23 15:20:00,73.47,73.5,73.37,73.41,26156.0,64.3936,64.4199,64.306,64.341,26156.0
2021-11-23 15:25:00,73.4,73.55,73.4,73.53,32488.0,64.3323,64.4638,64.3323,64.4462,32488.0
2021-11-23 15:30:00,73.55,73.57,73.4,73.41,32516.0,64.4638,64.4813,64.3323,64.341,32516.0
2021-11-23 15:35:00,73.41,73.65,73.36,73.57,32736.0,64.341,64.5514,64.2972,64.4813,32736.0
2021-11-23 15:40:00,73.59,73.84,73.59,73.78,38117.0,64.4988,64.7179,64.4988,64.6653,38117.0
2021-11-23 15:45:00,73.77,73.81,73.61,73.61,40391.0,64.6566,64.6916,64.5163,64.5163,40391.0
2021-11-23 15:50:00,73.62,73.88,73.62,73.83,76670.0,64.5251,64.753,64.5251,64.7092,76670.0
2021-11-23 15:55:00,73.81,73.9,73.71,73.84,199906.0,64.6916,64.7705,64.604,64.7179,199906.0
2021-11-24 09:30:00,73.38,74.06,73.27,73.56,62239.0,64.3148,64.9107,64.2183,64.4725,62239.0
2021-11-24 09:35:00,73.6,74.02,73.57,73.87,7718.0,64.5076,64.8757,64.4813,64.7442,7718.0
2021-11-24 09:40:00,73.8,74.28,73.8,74.28,19804.0,64.6829,65.1036,64.6829,65.1036,19804.0
2021-11-24 09:45:00,74.35,74.7,74.22,74.48,25536.0,65.1649,65.4717,65.051,65.2789,25536.0
2021-11-24 09:50:00,74.51,74.76,74.33,74.6,27057.0,65.3052,65.5243,65.1474,65.384,27057.0
2021-11-24 09:55:00,74.57,74.79,74.43,74.59,22805.0,65.3577,65.5506,65.235,65.3753,22805.0
2021-11-24 10:00:00,74.59,74.63,74.17,74.33,21914.0,65.3753,65.4103,65.0072,65.1474,21914.0
2021-11-24 10:05:00,74.32,74.44,74.27,74.29,27124.0,65.1386,65.2438,65.0948,65.1123,27124.0
2021-11-24 10:10:00,74.3,74.66,74.27,74.64,19797.0,65.1211,65.4366,65.0948,65.4191,19797.0
2021-11-24 10:15:00,74.65,74.71,74.41,74.47,7757.0,65.4279,65.4804,65.2175,65.2701,7757.0
2021-11-24 10:20:00,74.44,74.6,74.3,74.34,15105.0,65.2438,65.384,65.1211,65.1562,15105.0
2021-11-24 10:25:00,74.4,74.45,74.31,74.36,18120.0,65.2087,65.2526,65.1299,65.1737,18120.0
2021-11-24 10:30:00,74.37,74.38,74.15,74.3,17833.0,65.1824,65.1912,64.9896,65.1211,17833.0
2021-11-24 10:35:00,74.31,74.38,74.23,74.36,13803.0,65.1299,65.1912,65.0597,65.1737,13803.0
2021-11-24 10:40:00,74.33,74.33,74.16,74.2,13725.0,65.1474,65.1474,64.9984,65.0335,13725.0
2021-11-24 10:45:00,74.23,74.39,74.21,74.34,14567.0,65.0597,65.2,65.0422,65.1562,14567.0
2021-11-24 10:50:00,74.33,74.37,74.16,74.18,7530.0,65.1474,65.1824,64.9984,65.0159,7530.0
2021-11-24 10:55:00,74.17,74.34,74.15,74.26,19637.0,65.0072,65.1562,64.9896,65.086,19637.0
2021-11-24 11:00:00,74.26,74.42,74.25,74.39,26391.0,65.086,65.2263,65.0773,65.2,26391.0
2021-11-24 11:05:00,74.41,74.52,74.4,74.47,8349.0,65.2175,65.3139,65.2087,65.2701,8349.0
2021-11-24 11:10:00,74.45,74.51,74.18,74.2,16495.0,65.2526,65.3052,65.0159,65.0335,16495.0
2021-11-24 11:15:00,74.23,74.3,74.19,74.25,5717.0,65.0597,65.1211,65.0247,65.0773,5717.0
2021-11-24 11:20:00,74.26,74.39,74.08,74.16,13568.0,65.086,65.2,64.9283,64.9984,13568.0
2021-11-24 11:25:00,74.15,74.27,74.08,74.23,11922.0,64.9896,65.0948,64.9283,65.0597,11922.0
2021-11-24 11:30:00,74.22,74.23,73.83,73.92,30638.0,65.051,65.0597,64.7092,64.788,30638.0
2021-11-24 11:35:00,73.89,73.95,73.8,73.94,10497.0,64.7617,64.8143,64.6829,64.8056,10497.0
2021-11-24 11:40:00,73.92,74.01,73.84,74.01,10454.0,64.788,64.8669,64.7179,64.8669,10454.0
2021-11-24 11:45:00,74.0,74.03,73.95,74.01,7457.0,64.8582,64.8845,64.8143,64.8669,7457.0
2021-11-24 11:50:00,74.0,74.08,73.96,73.97,19404.0,64.8582,64.9283,64.8231,64.8319,19404.0
2021-11-24 11:55:00,73.96,74.09,73.9,73.95,9939.0,64.8231,64.937,64.7705,64.8143,9939.0
2021-11-24 12:00:00,73.96,73.96,73.87,73.87,4637.0,64.8231,64.8231,64.7442,64.7442,4637.0
2021-11-24 12:05:00,73.86,73.89,73.68,73.68,16259.0,64.7355,64.7617,64.5777,64.5777,16259.0
2021-11-24 12:10:00,73.65,73.81,73.65,73.78,10798.0,64.5514,64.6916,64.5514,64.6653,10798.0
2021-11-24 12:15:00,73.8,73.8,73.61,73.73,23070.0,64.6829,64.6829,64.5163,64.6215,23070.0
2021-11-24 12:20:00,73.74,73.84,73.72,73.84,11011.0,64.6303,64.7179,64.6127,64.7179,11011.0
2021-11-24 12:25:00,73.84,73.84,73.7,73.79,8197.0,64.7179,64.7179,64.5952,64.6741,8197.0
2021-11-24 12:30:00,73.83,73.88,73.75,73.87,12949.0,64.7092,64.753,64.639,64.7442,12949.0
2021-11-24 12:35:00,73.84,73.87,73.76,73.77,11865.0,64.7179,64.7442,64.6478,64.6566,11865.0
2021-11-24 12:40:00,73.76,73.81,73.64,73.8,17044.0,64.6478,64.6916,64.5426,64.6829,17044.0
2021-11-24 12:45:00,73.81,73.81,73.73,73.74,15628.0,64.6916,64.6916,64.6215,64.6303,15628.0
2021-11-24 12:50:00,73.74,73.76,73.62,73.68,42770.0,64.6303,64.6478,64.5251,64.5777,42770.0
2021-11-24 12:55:00,73.67,73.7,73.55,73.57,17549.0,64.5689,64.5952,64.4638,64.4813,17549.0
2021-11-24 13:00:00,73.59,73.62,73.47,73.58,25435.0,64.4988,64.5251,64.3936,64.49,25435.0
2021-11-24 13:05:00,73.57,73.64,73.54,73.61,11129.0,64.4813,64.5426,64.455,64.5163,11129.0
2021-11-24 13:10:00,73.61,73.61,73.54,73.6,8849.0,64.5163,64.5163,64.455,64.5076,8849.0
2021-11-24 13:15:00,73.57,73.7,73.55,73.67,8758.0,64.4813,64.5952,64.4638,64.5689,8758.0
2021-11-24 13:20:00,73.69,73.77,73.64,73.75,12735.0,64.5865,64.6566,64.5426,64.639,12735.0
2021-11-24 13:25:00,73.74,73.81,73.72,73.81,7731.0,64.6303,64.6916,64.6127,64.6916,7731.0
2021-11-24 13:30:00,73.83,73.87,73.74,73.74,11340.0,64.7092,64.7442,64.6303,64.6303,11340.0
2021-11-24 13:35:00,73.74,73.84,73.74,73.75,9908.0,64.6303,64.7179,64.6303,64.639,9908.0
2021-11-24 13:40:00,73.75,73.85,73.67,73.68,14215.0,64.639,64.7267,64.5689,64.5777,14215.0
2021-11-24 13:45:00,73.67,73.67,73.59,73.64,13276.0,64.5689,64.5689,64.4988,64.5426,13276.0
2021-11-24 13:50:00,73.65,73.69,73.58,73.59,10142.0,64.5514,64.5865,64.49,64.4988,10142.0
2021-11-24 13:55:00,73.59,73.59,73.44,73.47,15401.0,64.4988,64.4988,64.3673,64.3936,15401.0
2021-11-24 14:00:00,73.45,73.52,73.31,73.35,20062.0,64.3761,64.4375,64.2534,64.2885,20062.0
2021-11-24 14:05:00,73.38,73.42,73.25,73.28,27587.0,64.3148,64.3498,64.2008,64.2271,27587.0
2021-11-24 14:10:00,73.28,73.29,73.14,73.26,28740.0,64.2271,64.2359,64.1044,64.2096,28740.0
2021-11-24 14:15:00,73.26,73.38,73.25,73.35,17380.0,64.2096,64.3148,64.2008,64.2885,17380.0
2021-11-24 14:20:00,73.34,73.52,73.33,73.52,20311.0,64.2797,64.4375,64.2709,64.4375,20311.0
2021-11-24 14:25:00,73.53,73.55,73.47,73.47,19945.0,64.4462,64.4638,64.3936,64.3936,19945.0
2021-11-24 14:30:00,73.46,73.6,73.42,73.57,28537.0,64.3849,64.5076,64.3498,64.4813,28537.0
2021-11-24 14:35:00,73.56,73.64,73.55,73.62,15661.0,64.4725,64.5426,64.4638,64.5251,15661.0
2021-11-24 14:40:00,73.63,73.64,73.54,73.62,10293.0,64.5339,64.5426,64.455,64.5251,10293.0
2021-11-24 14:45:00,73.63,73.68,73.56,73.56,15153.0,64.5339,64.5777,64.4725,64.4725,15153.0
2021-11-24 14:50:00,73.56,73.56,73.43,73.46,12937.0,64.4725,64.4725,64.3586,64.3849,12937.0
2021-11-24 14:55:00,73.46,73.53,73.43,73.46,14999.0,64.3849,64.4462,64.3586,64.3849,14999.0
2021-11-24 15:00:00,73.45,73.46,73.4,73.45,10819.0,64.3761,64.3849,64.3323,64.3761,10819.0
2021-11-24 15:05:00,73.46,73.59,73.46,73.59,12547.0,64.3849,64.4988,64.3849,64.4988,12547.0
2021-11-24 15:10:00,73.57,73.64,73.55,73.62,11965.0,64.4813,64.5426,64.4638,64.5251,11965.0
2021-11-24 15:15:00,73.62,73.64,73.57,73.64,11402.0,64.5251,64.5426,64.4813,64.5426,11402.0
2021-11-24 15:20:00,73.63,73.7,73.63,73.65,13878.0,64.5339,64.5952,64.5339,64.5514,13878.0
2021-11-24 15:25:00,73.66,73.7,73.63,73.63,12846.0,64.5602,64.5952,64.5339,64.5339,12846.0
2021-11-24 15:30:00,73.62,73.79,73.56,73.78,19522.0,64.5251,64.6741,64.4725,64.6653,19522.0
2021-11-24 15:35:00,73.78,73.78,73.62,73.72,28239.0,64.6653,64.6653,64.5251,64.6127,28239.0
2021-11-24 15:40:00,73.73,73.81,73.7,73.81,21773.0,64.6215,64.6916,64.5952,64.6916,21773.0
2021-11-24 15:45:00,73.81,73.85,73.78,73.85,32005.0,64.6916,64.7267,64.6653,64.7267,32005.0
2021-11-24 15:50:00,73.86,73.87,73.77,73.82,63176.0,64.7355,64.7442,64.6566,64.7004,63176.0
2021-11-24 15:55:00,73.82,73.9,73.82,73.87,99079.0,64.7004,64.7705,64.7004,64.7442,99079.0
2021-11-26 09:30:00,69.87,69.97,68.56,68.7,169253.0,61.2384,61.326,60.0902,60.2129,169253.0
2021-11-26 09:35:00,68.79,68.95,67.96,68.09,128307.0,60.2918,60.432,59.5643,59.6783,128307.0
2021-11-26 09:40:00,68.07,68.09,67.31,67.35,129943.0,59.6607,59.6783,58.9946,59.0297,129943.0
2021-11-26 09:45:00,67.31,68.04,67.28,67.92,72750.0,58.9946,59.6344,58.9683,59.5293,72750.0
2021-11-26 09:50:00,67.93,67.95,67.38,67.52,111448.0,59.538,59.5556,59.056,59.1787,111448.0
2021-11-26 09:55:00,67.49,67.82,67.33,67.77,120548.0,59.1524,59.4416,59.0122,59.3978,120548.0
2021-11-26 10:00:00,67.77,67.78,67.28,67.34,71746.0,59.3978,59.4066,58.9683,59.0209,71746.0
2021-11-26 10:05:00,67.34,67.62,67.24,67.36,59199.0,59.0209,59.2663,58.9333,59.0385,59199.0
2021-11-26 10:10:00,67.35,67.78,67.35,67.42,71377.0,59.0297,59.4066,59.0297,59.091,71377.0
2021-11-26 10:15:00,67.41,67.55,67.14,67.24,67437.0,59.0823,59.205,58.8456,58.9333,67437.0
2021-11-26 10:20:00,67.23,67.48,67.21,67.32,37241.0,58.9245,59.1436,58.907,59.0034,37241.0
2021-11-26 10:25:00,67.3,67.55,67.08,67.53,64788.0,58.9859,59.205,58.793,59.1875,64788.0
2021-11-26 10:30:00,67.52,67.73,67.38,67.54,68018.0,59.1787,59.3627,59.056,59.1962,68018.0
2021-11-26 10:35:00,67.53,67.72,67.5,67.64,46721.0,59.1875,59.354,59.1612,59.2839,46721.0
2021-11-26 10:40:00,67.65,67.75,67.24,67.4,52308.0,59.2926,59.3803,58.9333,59.0735,52308.0
2021-11-26 10:45:00,67.36,67.59,67.36,67.59,67745.0,59.0385,59.24,59.0385,59.24,67745.0
2021-11-26 10:50:00,67.55,67.64,67.42,67.56,77298.0,59.205,59.2839,59.091,59.2137,77298.0
2021-11-26 10:55:00,67.56,67.65,67.47,67.65,106075.0,59.2137,59.2926,59.1349,59.2926,106075.0
2021-11-26 11:00:00,67.64,67.94,67.6,67.91,162010.0,59.2839,59.5468,59.2488,59.5205,162010.0
2021-11-26 11:05:00,67.92,68.4,67.92,68.37,99656.0,59.5293,59.95,59.5293,59.9237,99656.0
2021-11-26 11:10:00,68.34,68.51,68.24,68.48,73614.0,59.8974,60.0464,59.8097,60.0201,73614.0
2021-11-26 11:15:00,68.48,68.54,68.28,68.35,72736.0,60.0201,60.0727,59.8448,59.9062,72736.0
2021-11-26 11:20:00,68.39,68.43,68.13,68.19,60905.0,59.9412,59.9763,59.7133,59.7659,60905.0
2021-11-26 11:25:00,68.22,68.58,68.21,68.56,63558.0,59.7922,60.1077,59.7834,60.0902,63558.0
2021-11-26 11:30:00,68.53,68.73,68.48,68.56,59110.0,60.0639,60.2392,60.0201,60.0902,59110.0
2021-11-26 11:35:00,68.61,68.81,68.49,68.78,37011.0,60.134,60.3093,60.0289,60.283,37011.0
2021-11-26 11:40:00,68.78,69.11,68.73,69.07,83913.0,60.283,60.5723,60.2392,60.5372,83913.0
2021-11-26 11:45:00,69.09,69.26,69.03,69.2,47077.0,60.5547,60.7037,60.5021,60.6511,47077.0
2021-11-26 11:50:00,69.26,69.26,69.09,69.19,70090.0,60.7037,60.7037,60.5547,60.6424,70090.0
2021-11-26 11:55:00,69.19,69.48,69.14,69.35,51830.0,60.6424,60.8966,60.5986,60.7826,51830.0
2021-11-26 12:00:00,69.33,69.6,69.29,69.54,61570.0,60.7651,61.0017,60.73,60.9491,61570.0
2021-11-26 12:05:00,69.5,69.54,69.34,69.46,35629.0,60.9141,60.9491,60.7738,60.879,35629.0
2021-11-26 12:10:00,69.46,69.71,69.46,69.67,42121.0,60.879,61.0981,60.879,61.0631,42121.0
2021-11-26 12:15:00,69.65,69.77,69.51,69.52,36597.0,61.0456,61.1507,60.9228,60.9316,36597.0
2021-11-26 12:20:00,69.55,69.55,69.21,69.35,52286.0,60.9579,60.9579,60.6599,60.7826,52286.0
2021-11-26 12:25:00,69.34,69.53,69.31,69.49,35896.0,60.7738,60.9404,60.7476,60.9053,35896.0
2021-11-26 12:30:00,69.5,69.83,69.38,69.83,37728.0,60.9141,61.2033,60.8089,61.2033,37728.0
2021-11-26 12:35:00,69.82,69.94,69.73,69.86,27391.0,61.1945,61.2997,61.1157,61.2296,27391.0
2021-11-26 12:40:00,69.85,69.95,69.76,69.95,32475.0,61.2208,61.3085,61.142,61.3085,32475.0
2021-11-26 12:45:00,69.94,69.96,69.48,69.56,55106.0,61.2997,61.3173,60.8966,60.9667,55106.0
2021-11-26 12:50:00,69.53,69.56,69.19,69.3,110128.0,60.9404,60.9667,60.6424,60.7388,110128.0
2021-11-26 12:55:00,69.3,69.48,69.15,69.25,259750.0,60.7388,60.8966,60.6073,60.695,259750.0
2021-11-29 09:30:00,70.74,71.91,70.69,71.24,221580.0,62.0009,63.0264,61.9571,62.4391,221580.0
2021-11-29 09:35:00,71.17,71.69,70.92,71.21,49249.0,62.3778,62.8335,62.1587,62.4128,49249.0
2021-11-29 09:40:00,71.23,71.29,70.58,70.7,28654.0,62.4304,62.4829,61.8607,61.9658,28654.0
2021-11-29 09:45:00,70.76,70.77,70.45,70.51,26792.0,62.0184,62.0272,61.7467,61.7993,26792.0
2021-11-29 09:50:00,70.55,70.55,70.24,70.34,26046.0,61.8344,61.8344,61.5627,61.6503,26046.0
2021-11-29 09:55:00,70.31,70.6,69.91,70.02,39436.0,61.624,61.8782,61.2734,61.3698,39436.0
2021-11-29 10:00:00,70.03,70.24,69.81,69.84,25453.0,61.3786,61.5627,61.1858,61.2121,25453.0
2021-11-29 10:05:00,69.83,70.05,69.71,69.93,32113.0,61.2033,61.3961,61.0981,61.291,32113.0
2021-11-29 10:10:00,69.89,70.19,69.8,69.92,20848.0,61.2559,61.5188,61.177,61.2822,20848.0
2021-11-29 10:15:00,69.92,70.1,69.86,70.08,10469.0,61.2822,61.44,61.2296,61.4224,10469.0
2021-11-29 10:20:00,70.12,70.19,69.88,69.88,26413.0,61.4575,61.5188,61.2471,61.2471,26413.0
2021-11-29 10:25:00,69.86,69.88,69.67,69.69,33505.0,61.2296,61.2471,61.0631,61.0806,33505.0
2021-11-29 10:30:00,69.66,69.77,69.55,69.73,20055.0,61.0543,61.1507,60.9579,61.1157,20055.0
2021-11-29 10:35:00,69.78,69.88,69.5,69.58,23385.0,61.1595,61.2471,60.9141,60.9842,23385.0
2021-11-29 10:40:00,69.54,69.58,69.28,69.43,26745.0,60.9491,60.9842,60.7213,60.8527,26745.0
2021-11-29 10:45:00,69.43,69.55,69.19,69.19,18871.0,60.8527,60.9579,60.6424,60.6424,18871.0
2021-11-29 10:50:00,69.15,69.54,69.14,69.32,17398.0,60.6073,60.9491,60.5986,60.7563,17398.0
2021-11-29 10:55:00,69.34,69.67,69.34,69.67,24081.0,60.7738,61.0631,60.7738,61.0631,24081.0
2021-11-29 11:00:00,69.64,69.72,69.51,69.7,18396.0,61.0368,61.1069,60.9228,61.0894,18396.0
2021-11-29 11:05:00,69.71,69.79,69.59,69.59,18361.0,61.0981,61.1683,60.993,60.993,18361.0
2021-11-29 11:10:00,69.57,69.78,69.57,69.67,18409.0,60.9754,61.1595,60.9754,61.0631,18409.0
2021-11-29 11:15:00,69.7,69.77,69.55,69.55,15614.0,61.0894,61.1507,60.9579,60.9579,15614.0
2021-11-29 11:20:00,69.56,69.66,69.5,69.58,19014.0,60.9667,61.0543,60.9141,60.9842,19014.0
2021-11-29 11:25:00,69.54,69.61,69.3,69.36,41640.0,60.9491,61.0105,60.7388,60.7914,41640.0
2021-11-29 11:30:00,69.38,69.39,69.12,69.13,25079.0,60.8089,60.8177,60.581,60.5898,25079.0
2021-11-29 11:35:00,69.17,69.23,69.02,69.2,20644.0,60.6248,60.6774,60.4934,60.6511,20644.0
2021-11-29 11:40:00,69.18,69.29,69.14,69.26,19218.0,60.6336,60.73,60.5986,60.7037,19218.0
2021-11-29 11:45:00,69.26,69.51,69.21,69.5,30834.0,60.7037,60.9228,60.6599,60.9141,30834.0
2021-11-29 11:50:00,69.47,69.51,69.38,69.41,15261.0,60.8878,60.9228,60.8089,60.8352,15261.0
2021-11-29 11:55:00,69.42,69.44,69.35,69.41,15332.0,60.844,60.8615,60.7826,60.8352,15332.0
2021-11-29 12:00:00,69.4,69.49,69.38,69.42,11208.0,60.8264,60.9053,60.8089,60.844,11208.0
2021-11-29 12:05:00,69.45,69.62,69.43,69.52,15834.0,60.8703,61.0193,60.8527,60.9316,15834.0
2021-11-29 12:10:00,69.52,69.68,69.48,69.67,8070.0,60.9316,61.0718,60.8966,61.0631,8070.0
2021-11-29 12:15:00,69.67,69.81,69.65,69.79,14013.0,61.0631,61.1858,61.0456,61.1683,14013.0
2021-11-29 12:20:00,69.8,69.99,69.78,69.98,9433.0,61.177,61.3435,61.1595,61.3348,9433.0
2021-11-29 12:25:00,69.97,70.13,69.94,70.03,11431.0,61.326,61.4663,61.2997,61.3786,11431.0
2021-11-29 12:30:00,70.04,70.26,70.04,70.25,13526.0,61.3874,61.5802,61.3874,61.5714,13526.0
2021-11-29 12:35:00,70.26,70.33,70.1,70.26,16224.0,61.5802,61.6415,61.44,61.5802,16224.0
2021-11-29 12:40:00,70.26,70.35,70.22,70.32,13805.0,61.5802,61.6591,61.5451,61.6328,13805.0
2021-11-29 12:45:00,70.31,70.34,70.25,70.32,11076.0,61.624,61.6503,61.5714,61.6328,11076.0
2021-11-29 12:50:00,70.33,70.33,70.18,70.24,17473.0,61.6415,61.6415,61.5101,61.5627,17473.0
2021-11-29 12:55:00,70.25,70.41,70.25,70.33,12189.0,61.5714,61.7117,61.5714,61.6415,12189.0
2021-11-29 13:00:00,70.32,70.35,70.19,70.19,15289.0,61.6328,61.6591,61.5188,61.5188,15289.0
2021-11-29 13:05:00,70.19,70.38,70.17,70.29,15999.0,61.5188,61.6854,61.5013,61.6065,15999.0
2021-11-29 13:10:00,70.29,70.3,70.13,70.13,11423.0,61.6065,61.6153,61.4663,61.4663,11423.0
2021-11-29 13:15:00,70.13,70.13,70.02,70.09,13898.0,61.4663,61.4663,61.3698,61.4312,13898.0
2021-11-29 13:20:00,70.08,70.09,70.01,70.04,11336.0,61.4224,61.4312,61.3611,61.3874,11336.0
2021-11-29 13:25:00,70.03,70.13,69.94,70.12,47566.0,61.3786,61.4663,61.2997,61.4575,47566.0
2021-11-29 13:30:00,70.13,70.33,70.03,70.32,19340.0,61.4663,61.6415,61.3786,61.6328,19340.0
2021-11-29 13:35:00,70.33,70.35,70.14,70.16,12802.0,61.6415,61.6591,61.475,61.4925,12802.0
2021-11-29 13:40:00,70.18,70.25,70.16,70.23,12940.0,61.5101,61.5714,61.4925,61.5539,12940.0
2021-11-29 13:45:00,70.23,70.41,70.23,70.31,14676.0,61.5539,61.7117,61.5539,61.624,14676.0
2021-11-29 13:50:00,70.28,70.42,70.27,70.32,9287.0,61.5977,61.7204,61.589,61.6328,9287.0
2021-11-29 13:55:00,70.33,70.46,70.33,70.41,10624.0,61.6415,61.7555,61.6415,61.7117,10624.0
2021-11-29 14:00:00,70.42,70.44,70.3,70.44,15733.0,61.7204,61.738,61.6153,61.738,15733.0
2021-11-29 14:05:00,70.43,70.48,70.31,70.31,14978.0,61.7292,61.773,61.624,61.624,14978.0
2021-11-29 14:10:00,70.28,70.39,70.26,70.39,19365.0,61.5977,61.6941,61.5802,61.6941,19365.0
2021-11-29 14:15:00,70.41,70.42,70.33,70.42,28535.0,61.7117,61.7204,61.6415,61.7204,28535.0
2021-11-29 14:20:00,70.43,70.57,70.4,70.42,30155.0,61.7292,61.8519,61.7029,61.7204,30155.0
2021-11-29 14:25:00,70.42,70.51,70.39,70.45,36192.0,61.7204,61.7993,61.6941,61.7467,36192.0
2021-11-29 14:30:00,70.44,70.46,70.15,70.15,179234.0,61.738,61.7555,61.4838,61.4838,179234.0
2021-11-29 14:35:00,70.17,70.18,70.04,70.05,16848.0,61.5013,61.5101,61.3874,61.3961,16848.0
2021-11-29 14:40:00,70.05,70.17,70.05,70.09,15592.0,61.3961,61.5013,61.3961,61.4312,15592.0
2021-11-29 14:45:00,70.1,70.12,70.02,70.08,12836.0,61.44,61.4575,61.3698,61.4224,12836.0
2021-11-29 14:50:00,70.08,70.19,70.05,70.05,20252.0,61.4224,61.5188,61.3961,61.3961,20252.0
2021-11-29 14:55:00,70.03,70.09,70.01,70.07,17386.0,61.3786,61.4312,61.3611,61.4137,17386.0
2021-11-29 15:00:00,70.06,70.15,70.04,70.11,16463.0,61.4049,61.4838,61.3874,61.4487,16463.0
2021-11-29 15:05:00,70.11,70.21,70.02,70.2,22088.0,61.4487,61.5364,61.3698,61.5276,22088.0
2021-11-29 15:10:00,70.19,70.35,70.17,70.22,18107.0,61.5188,61.6591,61.5013,61.5451,18107.0
2021-11-29 15:15:00,70.21,70.33,70.11,70.13,29971.0,61.5364,61.6415,61.4487,61.4663,29971.0
2021-11-29 15:20:00,70.15,70.18,70.07,70.14,18510.0,61.4838,61.5101,61.4137,61.475,18510.0
2021-11-29 15:25:00,70.16,70.24,70.09,70.12,29328.0,61.4925,61.5627,61.4312,61.4575,29328.0
2021-11-29 15:30:00,70.1,70.13,69.92,70.0,28183.0,61.44,61.4663,61.2822,61.3523,28183.0
2021-11-29 15:35:00,70.0,70.02,69.89,69.92,26940.0,61.3523,61.3698,61.2559,61.2822,26940.0
2021-11-29 15:40:00,69.92,69.99,69.86,69.86,41459.0,61.2822,61.3435,61.2296,61.2296,41459.0
2021-11-29 15:45:00,69.88,69.92,69.78,69.9,44932.0,61.2471,61.2822,61.1595,61.2647,44932.0
2021-11-29 15:50:00,69.94,69.94,69.78,69.85,90624.0,61.2997,61.2997,61.1595,61.2208,90624.0
2021-11-29 15:55:00,69.84,69.95,69.82,69.85,162379.0,61.2121,61.3085,61.1945,61.2208,162379.0
2021-11-30 09:30:00,68.01,68.98,68.01,68.61,80293.0,59.6082,60.4583,59.6082,60.134,80293.0
2021-11-30 09:35:00,68.64,68.73,68.28,68.28,27078.0,60.1603,60.2392,59.8448,59.8448,27078.0
2021-11-30 09:40:00,68.22,68.95,68.22,68.94,19682.0,59.7922,60.432,59.7922,60.4233,19682.0
2021-11-30 09:45:00,68.95,69.02,68.55,68.64,37491.0,60.432,60.4934,60.0814,60.1603,37491.0
2021-11-30 09:50:00,68.51,68.89,68.48,68.83,27621.0,60.0464,60.3794,60.0201,60.3269,27621.0
2021-11-30 09:55:00,68.87,69.3,68.64,68.69,32332.0,60.3619,60.7388,60.1603,60.2041,32332.0
2021-11-30 10:00:00,68.65,68.79,68.3,68.62,31594.0,60.1691,60.2918,59.8623,60.1428,31594.0
2021-11-30 10:05:00,68.58,68.88,68.49,68.76,24562.0,60.1077,60.3707,60.0289,60.2655,24562.0
2021-11-30 10:10:00,68.84,68.88,68.45,68.56,19600.0,60.3356,60.3707,59.9938,60.0902,19600.0
2021-11-30 10:15:00,68.53,68.9,68.53,68.72,33336.0,60.0639,60.3882,60.0639,60.2304,33336.0
2021-11-30 10:20:00,68.64,68.77,68.56,68.64,20773.0,60.1603,60.2743,60.0902,60.1603,20773.0
2021-11-30 10:25:00,68.67,68.83,68.51,68.82,17710.0,60.1866,60.3269,60.0464,60.3181,17710.0
2021-11-30 10:30:00,68.85,69.39,68.83,69.28,44856.0,60.3444,60.8177,60.3269,60.7213,44856.0
2021-11-30 10:35:00,69.27,69.56,69.27,69.36,27346.0,60.7125,60.9667,60.7125,60.7914,27346.0
2021-11-30 10:40:00,69.33,69.52,69.27,69.36,25048.0,60.7651,60.9316,60.7125,60.7914,25048.0
2021-11-30 10:45:00,69.32,69.46,69.28,69.33,23267.0,60.7563,60.879,60.7213,60.7651,23267.0
2021-11-30 10:50:00,69.29,69.51,69.16,69.19,32780.0,60.73,60.9228,60.6161,60.6424,32780.0
2021-11-30 10:55:00,69.2,69.2,68.82,68.89,26710.0,60.6511,60.6511,60.3181,60.3794,26710.0
2021-11-30 11:00:00,68.88,69.02,68.75,68.98,23681.0,60.3707,60.4934,60.2567,60.4583,23681.0
2021-11-30 11:05:00,68.95,69.01,68.77,68.92,25522.0,60.432,60.4846,60.2743,60.4057,25522.0
2021-11-30 11:10:00,68.93,69.22,68.76,69.17,23309.0,60.4145,60.6687,60.2655,60.6248,23309.0
2021-11-30 11:15:00,69.16,69.37,69.06,69.32,46924.0,60.6161,60.8001,60.5284,60.7563,46924.0
2021-11-30 11:20:00,69.31,69.35,68.75,68.83,19187.0,60.7476,60.7826,60.2567,60.3269,19187.0
2021-11-30 11:25:00,68.82,68.99,68.69,68.95,22236.0,60.3181,60.4671,60.2041,60.432,22236.0
2021-11-30 11:30:00,68.9,68.98,68.7,68.71,15120.0,60.3882,60.4583,60.2129,60.2217,15120.0
2021-11-30 11:35:00,68.7,68.83,68.68,68.78,21353.0,60.2129,60.3269,60.1954,60.283,21353.0
2021-11-30 11:40:00,68.77,68.85,68.65,68.68,30054.0,60.2743,60.3444,60.1691,60.1954,30054.0
2021-11-30 11:45:00,68.68,68.74,68.39,68.43,30332.0,60.1954,60.248,59.9412,59.9763,30332.0
2021-11-30 11:50:00,68.41,68.48,68.1,68.22,33285.0,59.9587,60.0201,59.687,59.7922,33285.0
2021-11-30 11:55:00,68.27,68.42,68.14,68.41,15646.0,59.836,59.9675,59.7221,59.9587,15646.0
2021-11-30 12:00:00,68.37,68.37,68.12,68.3,21046.0,59.9237,59.9237,59.7046,59.8623,21046.0
2021-11-30 12:05:00,68.3,68.34,68.09,68.23,19672.0,59.8623,59.8974,59.6783,59.801,19672.0
2021-11-30 12:10:00,68.24,68.37,68.16,68.2,14746.0,59.8097,59.9237,59.7396,59.7747,14746.0
2021-11-30 12:15:00,68.17,68.54,68.17,68.53,17970.0,59.7484,60.0727,59.7484,60.0639,17970.0
2021-11-30 12:20:00,68.53,68.62,68.41,68.58,20555.0,60.0639,60.1428,59.9587,60.1077,20555.0
2021-11-30 12:25:00,68.56,68.68,68.53,68.59,11869.0,60.0902,60.1954,60.0639,60.1165,11869.0
2021-11-30 12:30:00,68.57,68.85,68.49,68.74,15779.0,60.099,60.3444,60.0289,60.248,15779.0
2021-11-30 12:35:00,68.74,68.87,68.6,68.64,17007.0,60.248,60.3619,60.1253,60.1603,17007.0
2021-11-30 12:40:00,68.64,68.84,68.55,68.81,20218.0,60.1603,60.3356,60.0814,60.3093,20218.0
2021-11-30 12:45:00,68.8,68.91,68.72,68.75,18990.0,60.3006,60.397,60.2304,60.2567,18990.0
2021-11-30 12:50:00,68.78,68.92,68.77,68.82,32966.0,60.283,60.4057,60.2743,60.3181,32966.0
2021-11-30 12:55:00,68.85,68.85,68.61,68.72,13137.0,60.3444,60.3444,60.134,60.2304,13137.0
2021-11-30 13:00:00,68.73,68.73,68.41,68.43,14071.0,60.2392,60.2392,59.9587,59.9763,14071.0
2021-11-30 13:05:00,68.45,68.53,68.35,68.35,27742.0,59.9938,60.0639,59.9062,59.9062,27742.0
2021-11-30 13:10:00,68.38,68.38,68.14,68.16,24169.0,59.9324,59.9324,59.7221,59.7396,24169.0
2021-11-30 13:15:00,68.18,68.37,68.18,68.3,14620.0,59.7572,59.9237,59.7572,59.8623,14620.0
2021-11-30 13:20:00,68.28,68.49,68.19,68.48,19599.0,59.8448,60.0289,59.7659,60.0201,19599.0
2021-11-30 13:25:00,68.44,68.46,68.37,68.39,16129.0,59.985,60.0026,59.9237,59.9412,16129.0
2021-11-30 13:30:00,68.38,68.54,68.34,68.43,33688.0,59.9324,60.0727,59.8974,59.9763,33688.0
2021-11-30 13:35:00,68.42,68.59,68.4,68.56,10994.0,59.9675,60.1165,59.95,60.0902,10994.0
2021-11-30 13:40:00,68.56,68.73,68.51,68.73,12591.0,60.0902,60.2392,60.0464,60.2392,12591.0
2021-11-30 13:45:00,68.73,68.75,68.63,68.65,11929.0,60.2392,60.2567,60.1516,60.1691,11929.0
2021-11-30 13:50:00,68.64,68.77,68.62,68.66,22079.0,60.1603,60.2743,60.1428,60.1779,22079.0
2021-11-30 13:55:00,68.69,68.76,68.63,68.68,18644.0,60.2041,60.2655,60.1516,60.1954,18644.0
2021-11-30 14:00:00,68.65,68.81,68.65,68.8,14922.0,60.1691,60.3093,60.1691,60.3006,14922.0
2021-11-30 14:05:00,68.8,68.92,68.67,68.86,26131.0,60.3006,60.4057,60.1866,60.3531,26131.0
2021-11-30 14:10:00,68.84,68.9,68.74,68.78,39940.0,60.3356,60.3882,60.248,60.283,39940.0
2021-11-30 14:15:00,68.79,68.93,68.72,68.89,23878.0,60.2918,60.4145,60.2304,60.3794,23878.0
2021-11-30 14:20:00,68.91,69.09,68.83,69.01,46102.0,60.397,60.5547,60.3269,60.4846,46102.0
2021-11-30 14:25:00,69.01,69.16,69.0,69.1,62970.0,60.4846,60.6161,60.4759,60.5635,62970.0
2021-11-30 14:30:00,69.09,69.32,69.08,69.17,51706.0,60.5547,60.7563,60.546,60.6248,51706.0
2021-11-30 14:35:00,69.19,69.23,69.17,69.21,19511.0,60.6424,60.6774,60.6248,60.6599,19511.0
2021-11-30 14:40:00,69.22,69.26,69.15,69.16,28007.0,60.6687,60.7037,60.6073,60.6161,28007.0
2021-11-30 14:45:00,69.17,69.25,69.07,69.09,60817.0,60.6248,60.695,60.5372,60.5547,60817.0
2021-11-30 14:50:00,69.09,69.29,69.02,69.16,45393.0,60.5547,60.73,60.4934,60.6161,45393.0
2021-11-30 14:55:00,69.17,69.25,69.1,69.25,41759.0,60.6248,60.695,60.5635,60.695,41759.0
2021-11-30 15:00:00,69.24,69.42,69.14,69.3,83344.0,60.6862,60.844,60.5986,60.7388,83344.0
2021-11-30 15:05:00,69.29,69.34,69.14,69.14,30040.0,60.73,60.7738,60.5986,60.5986,30040.0
2021-11-30 15:10:00,69.17,69.41,69.15,69.36,47839.0,60.6248,60.8352,60.6073,60.7914,47839.0
2021-11-30 15:15:00,69.37,69.4,69.18,69.22,29875.0,60.8001,60.8264,60.6336,60.6687,29875.0
2021-11-30 15:20:00,69.23,69.33,69.18,69.26,52294.0,60.6774,60.7651,60.6336,60.7037,52294.0
2021-11-30 15:25:00,69.26,69.26,69.09,69.16,29686.0,60.7037,60.7037,60.5547,60.6161,29686.0
2021-11-30 15:30:00,69.16,69.31,69.08,69.23,46002.0,60.6161,60.7476,60.546,60.6774,46002.0
2021-11-30 15:35:00,69.22,69.22,69.1,69.17,39150.0,60.6687,60.6687,60.5635,60.6248,39150.0
2021-11-30 15:40:00,69.17,69.55,69.16,69.55,52744.0,60.6248,60.9579,60.6161,60.9579,52744.0
2021-11-30 15:45:00,69.55,69.74,69.4,69.49,132637.0,60.9579,61.1244,60.8264,60.9053,132637.0
2021-11-30 15:50:00,69.49,69.5,69.24,69.39,198994.0,60.9053,60.9141,60.6862,60.8177,198994.0
2021-11-30 15:55:00,69.38,69.44,69.08,69.17,488335.0,60.8089,60.8615,60.546,60.6248,488335.0
2021-12-01 09:30:00,71.4,71.4,70.6,70.91,132364.0,62.5794,62.5794,61.8782,62.1499,132364.0
2021-12-01 09:35:00,70.91,71.26,70.86,70.87,30808.0,62.1499,62.4567,62.1061,62.1148,30808.0
2021-12-01 09:40:00,70.8,71.03,70.62,70.71,31480.0,62.0535,62.2551,61.8957,61.9746,31480.0
2021-12-01 09:45:00,70.82,70.94,70.48,70.6,32068.0,62.071,62.1762,61.773,61.8782,32068.0
2021-12-01 09:50:00,70.59,70.84,70.48,70.57,26114.0,61.8694,62.0885,61.773,61.8519,26114.0
2021-12-01 09:55:00,70.53,70.91,70.42,70.91,22925.0,61.8168,62.1499,61.7204,62.1499,22925.0
2021-12-01 10:00:00,70.95,71.26,70.81,71.05,47849.0,62.185,62.4567,62.0622,62.2726,47849.0
2021-12-01 10:05:00,71.08,71.28,70.85,71.0,34428.0,62.2989,62.4742,62.0973,62.2288,34428.0
2021-12-01 10:10:00,71.03,71.71,70.95,71.57,63804.0,62.2551,62.8511,62.185,62.7284,63804.0
2021-12-01 10:15:00,71.57,71.59,71.34,71.37,17868.0,62.7284,62.7459,62.5268,62.5531,17868.0
2021-12-01 10:20:00,71.43,71.63,71.2,71.62,49504.0,62.6057,62.7809,62.4041,62.7722,49504.0
2021-12-01 10:25:00,71.67,71.73,71.51,71.54,19997.0,62.816,62.8686,62.6758,62.7021,19997.0
2021-12-01 10:30:00,71.51,71.69,71.34,71.38,12703.0,62.6758,62.8335,62.5268,62.5618,12703.0
2021-12-01 10:35:00,71.38,71.6,71.34,71.36,14378.0,62.5618,62.7547,62.5268,62.5443,14378.0
2021-12-01 10:40:00,71.36,71.49,71.24,71.45,16639.0,62.5443,62.6582,62.4391,62.6232,16639.0
2021-12-01 10:45:00,71.4,71.58,71.38,71.5,45439.0,62.5794,62.7371,62.5618,62.667,45439.0
2021-12-01 10:50:00,71.5,71.79,71.5,71.72,57679.0,62.667,62.9212,62.667,62.8598,57679.0
2021-12-01 10:55:00,71.71,71.75,71.52,71.67,38205.0,62.8511,62.8861,62.6845,62.816,38205.0
2021-12-01 11:00:00,71.7,71.77,71.6,71.64,24177.0,62.8423,62.9036,62.7547,62.7897,24177.0
2021-12-01 11:05:00,71.65,71.84,71.62,71.81,29215.0,62.7985,62.965,62.7722,62.9387,29215.0
2021-12-01 11:10:00,71.82,71.83,71.61,71.78,26553.0,62.9475,62.9562,62.7634,62.9124,26553.0
2021-12-01 11:15:00,71.79,71.8,71.7,71.77,21444.0,62.9212,62.9299,62.8423,62.9036,21444.0
2021-12-01 11:20:00,71.74,71.81,71.69,71.7,18439.0,62.8774,62.9387,62.8335,62.8423,18439.0
2021-12-01 11:25:00,71.72,71.78,71.53,71.62,37955.0,62.8598,62.9124,62.6933,62.7722,37955.0
2021-12-01 11:30:00,71.63,71.7,71.51,71.53,26923.0,62.7809,62.8423,62.6758,62.6933,26923.0
2021-12-01 11:35:00,71.51,71.51,71.36,71.38,32464.0,62.6758,62.6758,62.5443,62.5618,32464.0
2021-12-01 11:40:00,71.34,71.36,71.15,71.21,29495.0,62.5268,62.5443,62.3602,62.4128,29495.0
2021-12-01 11:45:00,71.23,71.23,70.79,70.79,49149.0,62.4304,62.4304,62.0447,62.0447,49149.0
2021-12-01 11:50:00,70.79,70.83,70.67,70.67,60201.0,62.0447,62.0798,61.9395,61.9395,60201.0
2021-12-01 11:55:00,70.69,70.8,70.46,70.57,35613.0,61.9571,62.0535,61.7555,61.8519,35613.0
2021-12-01 12:00:00,70.56,70.71,70.48,70.7,16585.0,61.8431,61.9746,61.773,61.9658,16585.0
2021-12-01 12:05:00,70.67,70.85,70.64,70.85,14630.0,61.9395,62.0973,61.9132,62.0973,14630.0
2021-12-01 12:10:00,70.82,71.15,70.8,71.15,20426.0,62.071,62.3602,62.0535,62.3602,20426.0
2021-12-01 12:15:00,71.11,71.23,70.99,71.22,17611.0,62.3252,62.4304,62.22,62.4216,17611.0
2021-12-01 12:20:00,71.24,71.25,70.88,70.9,16830.0,62.4391,62.4479,62.1236,62.1411,16830.0
2021-12-01 12:25:00,70.88,70.95,70.67,70.67,16795.0,62.1236,62.185,61.9395,61.9395,16795.0
2021-12-01 12:30:00,70.69,70.85,70.66,70.79,11094.0,61.9571,62.0973,61.9308,62.0447,11094.0
2021-12-01 12:35:00,70.78,70.78,70.57,70.66,23669.0,62.036,62.036,61.8519,61.9308,23669.0
2021-12-01 12:40:00,70.68,70.69,70.42,70.42,10861.0,61.9483,61.9571,61.7204,61.7204,10861.0
2021-12-01 12:45:00,70.42,70.51,70.33,70.33,5957.0,61.7204,61.7993,61.6415,61.6415,5957.0
2021-12-01 12:50:00,70.35,70.35,70.11,70.12,13781.0,61.6591,61.6591,61.4487,61.4575,13781.0
2021-12-01 12:55:00,70.09,70.19,70.03,70.07,12590.0,61.4312,61.5188,61.3786,61.4137,12590.0
2021-12-01 13:00:00,70.07,70.1,69.92,69.98,16182.0,61.4137,61.44,61.2822,61.3348,16182.0
2021-12-01 13:05:00,70.0,70.04,69.85,69.91,17120.0,61.3523,61.3874,61.2208,61.2734,17120.0
2021-12-01 13:10:00,69.89,69.97,69.81,69.89,14632.0,61.2559,61.326,61.1858,61.2559,14632.0
2021-12-01 13:15:00,69.93,70.07,69.89,69.92,12943.0,61.291,61.4137,61.2559,61.2822,12943.0
2021-12-01 13:20:00,69.91,70.1,69.89,70.08,10737.0,61.2734,61.44,61.2559,61.4224,10737.0
2021-12-01 13:25:00,70.11,70.14,70.0,70.06,9732.0,61.4487,61.475,61.3523,61.4049,9732.0
2021-12-01 13:30:00,70.02,70.05,69.88,70.0,9306.0,61.3698,61.3961,61.2471,61.3523,9306.0
2021-12-01 13:35:00,70.0,70.22,69.93,70.09,16224.0,61.3523,61.5451,61.291,61.4312,16224.0
2021-12-01 13:40:00,70.06,70.12,69.81,69.87,27387.0,61.4049,61.4575,61.1858,61.2384,27387.0
2021-12-01 13:45:00,69.9,69.9,69.47,69.5,23235.0,61.2647,61.2647,60.8878,60.9141,23235.0
2021-12-01 13:50:00,69.5,69.63,69.39,69.42,28102.0,60.9141,61.028,60.8177,60.844,28102.0
2021-12-01 13:55:00,69.42,69.66,69.4,69.59,27307.0,60.844,61.0543,60.8264,60.993,27307.0
2021-12-01 14:00:00,69.56,69.7,69.4,69.45,69317.0,60.9667,61.0894,60.8264,60.8703,69317.0
2021-12-01 14:05:00,69.43,69.46,69.16,69.2,64564.0,60.8527,60.879,60.6161,60.6511,64564.0
2021-12-01 14:10:00,69.21,69.32,69.07,69.19,24937.0,60.6599,60.7563,60.5372,60.6424,24937.0
2021-12-01 14:15:00,69.23,69.28,68.73,68.84,42435.0,60.6774,60.7213,60.2392,60.3356,42435.0
2021-12-01 14:20:00,68.86,69.09,68.79,69.09,50645.0,60.3531,60.5547,60.2918,60.5547,50645.0
2021-12-01 14:25:00,69.04,69.23,69.03,69.16,30291.0,60.5109,60.6774,60.5021,60.6161,30291.0
2021-12-01 14:30:00,69.15,69.5,69.15,69.42,22206.0,60.6073,60.9141,60.6073,60.844,22206.0
2021-12-01 14:35:00,69.4,69.62,69.37,69.58,27301.0,60.8264,61.0193,60.8001,60.9842,27301.0
2021-12-01 14:40:00,69.6,69.61,69.42,69.56,22391.0,61.0017,61.0105,60.844,60.9667,22391.0
2021-12-01 14:45:00,69.52,69.66,69.41,69.56,13999.0,60.9316,61.0543,60.8352,60.9667,13999.0
2021-12-01 14:50:00,69.54,69.73,69.48,69.57,48314.0,60.9491,61.1157,60.8966,60.9754,48314.0
2021-12-01 14:55:00,69.61,69.69,69.33,69.34,15609.0,61.0105,61.0806,60.7651,60.7738,15609.0
2021-12-01 15:00:00,69.35,69.41,69.08,69.14,13701.0,60.7826,60.8352,60.546,60.5986,13701.0
2021-12-01 15:05:00,69.15,69.29,69.05,69.17,21362.0,60.6073,60.73,60.5197,60.6248,21362.0
2021-12-01 15:10:00,69.17,69.35,69.15,69.35,19210.0,60.6248,60.7826,60.6073,60.7826,19210.0
2021-12-01 15:15:00,69.32,69.4,69.1,69.13,28532.0,60.7563,60.8264,60.5635,60.5898,28532.0
2021-12-01 15:20:00,69.1,69.1,68.68,68.71,56194.0,60.5635,60.5635,60.1954,60.2217,56194.0
2021-12-01 15:25:00,68.7,69.11,68.65,69.08,41304.0,60.2129,60.5723,60.1691,60.546,41304.0
2021-12-01 15:30:00,69.08,69.28,69.05,69.22,77834.0,60.546,60.7213,60.5197,60.6687,77834.0
2021-12-01 15:35:00,69.19,69.42,69.18,69.37,58907.0,60.6424,60.844,60.6336,60.8001,58907.0
2021-12-01 15:40:00,69.35,69.58,69.33,69.56,51028.0,60.7826,60.9842,60.7651,60.9667,51028.0
2021-12-01 15:45:00,69.56,69.58,69.03,69.07,71329.0,60.9667,60.9842,60.5021,60.5372,71329.0
2021-12-01 15:50:00,69.12,69.16,68.99,68.99,181317.0,60.581,60.6161,60.4671,60.4671,181317.0
2021-12-01 15:55:00,68.97,68.98,68.63,68.67,219556.0,60.4496,60.4583,60.1516,60.1866,219556.0
2021-12-02 09:30:00,68.83,69.23,67.93,67.94,99516.0,60.3269,60.6774,59.538,59.5468,99516.0
2021-12-02 09:35:00,68.02,68.75,68.0,68.7,27530.0,59.6169,60.2567,59.5994,60.2129,27530.0
2021-12-02 09:40:00,68.75,69.74,68.6,69.72,41146.0,60.2567,61.1244,60.1253,61.1069,41146.0
2021-12-02 09:45:00,69.72,69.97,69.48,69.52,72530.0,61.1069,61.326,60.8966,60.9316,72530.0
2021-12-02 09:50:00,69.5,69.71,69.39,69.43,21114.0,60.9141,61.0981,60.8177,60.8527,21114.0
2021-12-02 09:55:00,69.46,69.73,69.46,69.51,22543.0,60.879,61.1157,60.879,60.9228,22543.0
2021-12-02 10:00:00,69.6,69.69,69.26,69.43,41444.0,61.0017,61.0806,60.7037,60.8527,41444.0
2021-12-02 10:05:00,69.35,69.8,69.33,69.73,22814.0,60.7826,61.177,60.7651,61.1157,22814.0
2021-12-02 10:10:00,69.73,70.2,69.63,70.13,24544.0,61.1157,61.5276,61.028,61.4663,24544.0
2021-12-02 10:15:00,70.09,70.22,69.92,69.94,26102.0,61.4312,61.5451,61.2822,61.2997,26102.0
2021-12-02 10:20:00,69.94,70.06,69.7,69.94,38742.0,61.2997,61.4049,61.0894,61.2997,38742.0
2021-12-02 10:25:00,69.89,70.24,69.81,70.08,13550.0,61.2559,61.5627,61.1858,61.4224,13550.0
2021-12-02 10:30:00,70.06,70.2,70.06,70.11,36426.0,61.4049,61.5276,61.4049,61.4487,36426.0
2021-12-02 10:35:00,70.09,70.33,69.83,69.91,37743.0,61.4312,61.6415,61.2033,61.2734,37743.0
2021-12-02 10:40:00,69.94,70.19,69.9,70.03,26644.0,61.2997,61.5188,61.2647,61.3786,26644.0
2021-12-02 10:45:00,70.08,70.54,69.94,70.5,36316.0,61.4224,61.8256,61.2997,61.7905,36316.0
2021-12-02 10:50:00,70.49,70.75,70.39,70.65,28018.0,61.7818,62.0097,61.6941,61.922,28018.0
2021-12-02 10:55:00,70.64,71.15,70.64,71.14,51644.0,61.9132,62.3602,61.9132,62.3515,51644.0
2021-12-02 11:00:00,71.16,71.25,70.88,70.95,32771.0,62.369,62.4479,62.1236,62.185,32771.0
2021-12-02 11:05:00,71.02,71.31,70.86,71.26,31479.0,62.2463,62.5005,62.1061,62.4567,31479.0
2021-12-02 11:10:00,71.29,71.47,71.19,71.29,22727.0,62.4829,62.6407,62.3953,62.4829,22727.0
2021-12-02 11:15:00,71.27,71.41,71.1,71.1,30358.0,62.4654,62.5881,62.3164,62.3164,30358.0
2021-12-02 11:20:00,71.14,71.3,71.09,71.2,22635.0,62.3515,62.4917,62.3077,62.4041,22635.0
2021-12-02 11:25:00,71.24,71.47,71.23,71.36,26279.0,62.4391,62.6407,62.4304,62.5443,26279.0
2021-12-02 11:30:00,71.36,71.39,70.86,71.06,44012.0,62.5443,62.5706,62.1061,62.2814,44012.0
2021-12-02 11:35:00,71.13,71.28,71.05,71.18,29964.0,62.3427,62.4742,62.2726,62.3865,29964.0
2021-12-02 11:40:00,71.18,71.4,71.16,71.26,21233.0,62.3865,62.5794,62.369,62.4567,21233.0
2021-12-02 11:45:00,71.25,71.46,71.13,71.45,23297.0,62.4479,62.6319,62.3427,62.6232,23297.0
2021-12-02 11:50:00,71.44,71.58,71.34,71.58,24903.0,62.6144,62.7371,62.5268,62.7371,24903.0
2021-12-02 11:55:00,71.56,71.58,71.35,71.44,13698.0,62.7196,62.7371,62.5355,62.6144,13698.0
2021-12-02 12:00:00,71.45,71.62,71.39,71.55,24929.0,62.6232,62.7722,62.5706,62.7108,24929.0
2021-12-02 12:05:00,71.52,71.64,71.44,71.51,17971.0,62.6845,62.7897,62.6144,62.6758,17971.0
2021-12-02 12:10:00,71.51,71.67,71.48,71.49,14891.0,62.6758,62.816,62.6495,62.6582,14891.0
2021-12-02 12:15:00,71.49,71.53,71.41,71.48,15566.0,62.6582,62.6933,62.5881,62.6495,15566.0
2021-12-02 12:20:00,71.51,71.56,71.4,71.49,24997.0,62.6758,62.7196,62.5794,62.6582,24997.0
2021-12-02 12:25:00,71.46,71.47,71.34,71.46,10284.0,62.6319,62.6407,62.5268,62.6319,10284.0
2021-12-02 12:30:00,71.49,71.61,71.47,71.58,15730.0,62.6582,62.7634,62.6407,62.7371,15730.0
2021-12-02 12:35:00,71.54,71.57,71.45,71.48,11893.0,62.7021,62.7284,62.6232,62.6495,11893.0
2021-12-02 12:40:00,71.48,71.57,71.38,71.39,17646.0,62.6495,62.7284,62.5618,62.5706,17646.0
2021-12-02 12:45:00,71.42,71.48,71.22,71.24,30020.0,62.5969,62.6495,62.4216,62.4391,30020.0
2021-12-02 12:50:00,71.23,71.3,71.09,71.17,38663.0,62.4304,62.4917,62.3077,62.3778,38663.0
2021-12-02 12:55:00,71.2,71.23,71.0,71.09,27228.0,62.4041,62.4304,62.2288,62.3077,27228.0
2021-12-02 13:00:00,71.06,71.12,70.93,71.0,17589.0,62.2814,62.3339,62.1674,62.2288,17589.0
2021-12-02 13:05:00,71.04,71.09,70.72,70.8,22945.0,62.2638,62.3077,61.9834,62.0535,22945.0
2021-12-02 13:10:00,70.78,70.95,70.71,70.94,12201.0,62.036,62.185,61.9746,62.1762,12201.0
2021-12-02 13:15:00,70.93,71.11,70.93,71.0,16283.0,62.1674,62.3252,62.1674,62.2288,16283.0
2021-12-02 13:20:00,71.04,71.06,70.73,70.74,12667.0,62.2638,62.2814,61.9921,62.0009,12667.0
2021-12-02 13:25:00,70.75,70.82,70.67,70.74,22008.0,62.0097,62.071,61.9395,62.0009,22008.0
2021-12-02 13:30:00,70.75,70.8,70.57,70.76,38095.0,62.0097,62.0535,61.8519,62.0184,38095.0
2021-12-02 13:35:00,70.81,70.9,70.71,70.85,19172.0,62.0622,62.1411,61.9746,62.0973,19172.0
2021-12-02 13:40:00,70.9,71.07,70.89,71.06,23910.0,62.1411,62.2901,62.1324,62.2814,23910.0
2021-12-02 13:45:00,71.03,71.18,70.88,71.18,11576.0,62.2551,62.3865,62.1236,62.3865,11576.0
2021-12-02 13:50:00,71.15,71.33,71.08,71.27,23862.0,62.3602,62.518,62.2989,62.4654,23862.0
2021-12-02 13:55:00,71.28,71.52,71.25,71.49,17755.0,62.4742,62.6845,62.4479,62.6582,17755.0
2021-12-02 14:00:00,71.51,71.67,71.51,71.65,15604.0,62.6758,62.816,62.6758,62.7985,15604.0
2021-12-02 14:05:00,71.69,71.73,71.57,71.62,13232.0,62.8335,62.8686,62.7284,62.7722,13232.0
2021-12-02 14:10:00,71.64,71.68,71.45,71.52,40441.0,62.7897,62.8248,62.6232,62.6845,40441.0
2021-12-02 14:15:00,71.56,71.6,71.45,71.54,12263.0,62.7196,62.7547,62.6232,62.7021,12263.0
2021-12-02 14:20:00,71.53,71.58,71.32,71.35,17379.0,62.6933,62.7371,62.5092,62.5355,17379.0
2021-12-02 14:25:00,71.36,71.64,71.33,71.64,33375.0,62.5443,62.7897,62.518,62.7897,33375.0
2021-12-02 14:30:00,71.6,71.64,71.53,71.59,9092.0,62.7547,62.7897,62.6933,62.7459,9092.0
2021-12-02 14:35:00,71.6,71.68,71.51,71.58,11751.0,62.7547,62.8248,62.6758,62.7371,11751.0
2021-12-02 14:40:00,71.6,71.64,71.55,71.6,16167.0,62.7547,62.7897,62.7108,62.7547,16167.0
2021-12-02 14:45:00,71.62,71.68,71.44,71.44,10846.0,62.7722,62.8248,62.6144,62.6144,10846.0
2021-12-02 14:50:00,71.46,71.6,71.46,71.5,17731.0,62.6319,62.7547,62.6319,62.667,17731.0
2021-12-02 14:55:00,71.54,71.58,71.42,71.45,15518.0,62.7021,62.7371,62.5969,62.6232,15518.0
2021-12-02 15:00:00,71.47,71.65,71.47,71.64,16785.0,62.6407,62.7985,62.6407,62.7897,16785.0
2021-12-02 15:05:00,71.65,71.7,71.58,71.64,18695.0,62.7985,62.8423,62.7371,62.7897,18695.0
2021-12-02 15:10:00,71.63,71.63,71.37,71.53,17470.0,62.7809,62.7809,62.5531,62.6933,17470.0
2021-12-02 15:15:00,71.54,71.59,71.48,71.5,15600.0,62.7021,62.7459,62.6495,62.667,15600.0
2021-12-02 15:20:00,71.48,71.62,71.42,71.62,19792.0,62.6495,62.7722,62.5969,62.7722,19792.0
2021-12-02 15:25:00,71.62,71.7,71.39,71.46,23376.0,62.7722,62.8423,62.5706,62.6319,23376.0
2021-12-02 15:30:00,71.45,71.57,71.4,71.43,33785.0,62.6232,62.7284,62.5794,62.6057,33785.0
2021-12-02 15:35:00,71.42,71.42,71.2,71.24,36676.0,62.5969,62.5969,62.4041,62.4391,36676.0
2021-12-02 15:40:00,71.22,71.47,71.2,71.4,32925.0,62.4216,62.6407,62.4041,62.5794,32925.0
2021-12-02 15:45:00,71.42,71.58,71.38,71.54,54593.0,62.5969,62.7371,62.5618,62.7021,54593.0
2021-12-02 15:50:00,71.52,71.55,71.3,71.31,79825.0,62.6845,62.7108,62.4917,62.5005,79825.0
2021-12-02 15:55:00,71.31,71.42,71.25,71.41,169298.0,62.5005,62.5969,62.4479,62.5881,169298.0
2021-12-03 09:30:00,72.5,72.88,72.25,72.6,75239.0,63.5435,63.8765,63.3244,63.6311,75239.0
2021-12-03 09:35:00,72.67,72.7,72.28,72.56,22591.0,63.6925,63.7188,63.3506,63.5961,22591.0
2021-12-03 09:40:00,72.5,72.61,72.14,72.4,23977.0,63.5435,63.6399,63.2279,63.4558,23977.0
2021-12-03 09:45:00,72.44,72.48,72.21,72.3,38527.0,63.4909,63.5259,63.2893,63.3682,38527.0
2021-12-03 09:50:00,72.33,72.39,71.98,72.02,49830.0,63.3945,63.4471,63.0877,63.1228,49830.0
2021-12-03 09:55:00,72.0,72.38,72.0,72.17,35364.0,63.1052,63.4383,63.1052,63.2542,35364.0
2021-12-03 10:00:00,72.21,72.42,71.81,71.88,49257.0,63.2893,63.4733,62.9387,63.0001,49257.0
2021-12-03 10:05:00,71.95,72.04,71.79,71.79,30074.0,63.0614,63.1403,62.9212,62.9212,30074.0
2021-12-03 10:10:00,71.71,72.04,71.6,71.78,20631.0,62.8511,63.1403,62.7547,62.9124,20631.0
2021-12-03 10:15:00,71.82,72.09,71.82,71.92,22939.0,62.9475,63.1841,62.9475,63.0351,22939.0
2021-12-03 10:20:00,71.94,71.95,71.64,71.9,35911.0,63.0526,63.0614,62.7897,63.0176,35911.0
2021-12-03 10:25:00,71.93,72.15,71.74,72.1,13625.0,63.0439,63.2367,62.8774,63.1929,13625.0
2021-12-03 10:30:00,72.06,72.07,71.58,71.58,17848.0,63.1578,63.1666,62.7371,62.7371,17848.0
2021-12-03 10:35:00,71.58,71.64,71.44,71.6,13719.0,62.7371,62.7897,62.6144,62.7547,13719.0
2021-12-03 10:40:00,71.56,71.62,71.03,71.05,33284.0,62.7196,62.7722,62.2551,62.2726,33284.0
2021-12-03 10:45:00,71.05,71.18,70.91,71.17,23902.0,62.2726,62.3865,62.1499,62.3778,23902.0
2021-12-03 10:50:00,71.15,71.35,71.08,71.3,20747.0,62.3602,62.5355,62.2989,62.4917,20747.0
2021-12-03 10:55:00,71.34,71.4,71.07,71.07,10885.0,62.5268,62.5794,62.2901,62.2901,10885.0
2021-12-03 11:00:00,71.07,71.3,70.94,71.3,12835.0,62.2901,62.4917,62.1762,62.4917,12835.0
2021-12-03 11:05:00,71.27,71.27,70.8,70.91,12308.0,62.4654,62.4654,62.0535,62.1499,12308.0
2021-12-03 11:10:00,70.89,71.0,70.85,70.91,9494.0,62.1324,62.2288,62.0973,62.1499,9494.0
2021-12-03 11:15:00,70.96,71.02,70.7,70.7,13111.0,62.1937,62.2463,61.9658,61.9658,13111.0
2021-12-03 11:20:00,70.67,70.99,70.66,70.76,38129.0,61.9395,62.22,61.9308,62.0184,38129.0
2021-12-03 11:25:00,70.77,71.03,70.77,70.84,23868.0,62.0272,62.2551,62.0272,62.0885,23868.0
2021-12-03 11:30:00,70.82,71.04,70.79,71.04,24311.0,62.071,62.2638,62.0447,62.2638,24311.0
2021-12-03 11:35:00,71.04,71.17,70.95,71.17,14007.0,62.2638,62.3778,62.185,62.3778,14007.0
2021-12-03 11:40:00,71.19,71.19,70.68,70.68,26945.0,62.3953,62.3953,61.9483,61.9483,26945.0
2021-12-03 11:45:00,70.7,70.96,70.69,70.92,26548.0,61.9658,62.1937,61.9571,62.1587,26548.0
2021-12-03 11:50:00,70.85,70.85,70.4,70.45,28872.0,62.0973,62.0973,61.7029,61.7467,28872.0
2021-12-03 11:55:00,70.45,70.45,70.23,70.23,10830.0,61.7467,61.7467,61.5539,61.5539,10830.0
2021-12-03 12:00:00,70.26,70.31,70.07,70.26,10940.0,61.5802,61.624,61.4137,61.5802,10940.0
2021-12-03 12:05:00,70.21,70.34,70.15,70.27,9961.0,61.5364,61.6503,61.4838,61.589,9961.0
2021-12-03 12:10:00,70.27,70.46,70.27,70.41,7176.0,61.589,61.7555,61.589,61.7117,7176.0
2021-12-03 12:15:00,70.42,70.77,70.41,70.7,25418.0,61.7204,62.0272,61.7117,61.9658,25418.0
2021-12-03 12:20:00,70.66,70.95,70.65,70.95,24951.0,61.9308,62.185,61.922,62.185,24951.0
2021-12-03 12:25:00,70.92,70.92,70.62,70.62,16416.0,62.1587,62.1587,61.8957,61.8957,16416.0
2021-12-03 12:30:00,70.61,70.65,70.33,70.46,17479.0,61.887,61.922,61.6415,61.7555,17479.0
2021-12-03 12:35:00,70.48,70.81,70.44,70.81,6039.0,61.773,62.0622,61.738,62.0622,6039.0
2021-12-03 12:40:00,70.91,70.98,70.83,70.91,21490.0,62.1499,62.2112,62.0798,62.1499,21490.0
2021-12-03 12:45:00,70.9,70.94,70.55,70.73,16424.0,62.1411,62.1762,61.8344,61.9921,16424.0
2021-12-03 12:50:00,70.7,70.75,70.53,70.6,14632.0,61.9658,62.0097,61.8168,61.8782,14632.0
2021-12-03 12:55:00,70.6,70.61,70.37,70.48,13159.0,61.8782,61.887,61.6766,61.773,13159.0
2021-12-03 13:00:00,70.44,70.53,70.35,70.49,9397.0,61.738,61.8168,61.6591,61.7818,9397.0
2021-12-03 13:05:00,70.48,70.63,70.48,70.6,8774.0,61.773,61.9045,61.773,61.8782,8774.0
2021-12-03 13:10:00,70.57,70.64,70.41,70.47,9618.0,61.8519,61.9132,61.7117,61.7642,9618.0
2021-12-03 13:15:00,70.46,70.79,70.42,70.75,16207.0,61.7555,62.0447,61.7204,62.0097,16207.0
2021-12-03 13:20:00,70.78,70.81,70.64,70.79,9333.0,62.036,62.0622,61.9132,62.0447,9333.0
2021-12-03 13:25:00,70.72,70.73,70.32,70.37,8098.0,61.9834,61.9921,61.6328,61.6766,8098.0
2021-12-03 13:30:00,70.39,70.4,70.23,70.28,8884.0,61.6941,61.7029,61.5539,61.5977,8884.0
2021-12-03 13:35:00,70.28,70.29,70.1,70.11,12311.0,61.5977,61.6065,61.44,61.4487,12311.0
2021-12-03 13:40:00,70.15,70.24,70.12,70.23,11935.0,61.4838,61.5627,61.4575,61.5539,11935.0
2021-12-03 13:45:00,70.25,70.32,70.14,70.28,8056.0,61.5714,61.6328,61.475,61.5977,8056.0
2021-12-03 13:50:00,70.25,70.36,70.23,70.27,18320.0,61.5714,61.6678,61.5539,61.589,18320.0
2021-12-03 13:55:00,70.26,70.26,70.12,70.16,15101.0,61.5802,61.5802,61.4575,61.4925,15101.0
2021-12-03 14:00:00,70.2,70.24,70.06,70.23,23077.0,61.5276,61.5627,61.4049,61.5539,23077.0
2021-12-03 14:05:00,70.22,70.24,69.91,69.96,14626.0,61.5451,61.5627,61.2734,61.3173,14626.0
2021-12-03 14:10:00,69.95,70.09,69.89,70.06,11694.0,61.3085,61.4312,61.2559,61.4049,11694.0
2021-12-03 14:15:00,70.04,70.11,69.83,69.83,14557.0,61.3874,61.4487,61.2033,61.2033,14557.0
2021-12-03 14:20:00,69.86,70.0,69.72,69.99,25859.0,61.2296,61.3523,61.1069,61.3435,25859.0
2021-12-03 14:25:00,70.03,70.1,69.9,70.04,17298.0,61.3786,61.44,61.2647,61.3874,17298.0
2021-12-03 14:30:00,70.05,70.11,69.85,69.92,14687.0,61.3961,61.4487,61.2208,61.2822,14687.0
2021-12-03 14:35:00,69.93,70.0,69.73,69.84,16206.0,61.291,61.3523,61.1157,61.2121,16206.0
2021-12-03 14:40:00,69.82,69.92,69.72,69.84,11924.0,61.1945,61.2822,61.1069,61.2121,11924.0
2021-12-03 14:45:00,69.86,69.88,69.69,69.69,15319.0,61.2296,61.2471,61.0806,61.0806,15319.0
2021-12-03 14:50:00,69.67,69.76,69.58,69.59,16900.0,61.0631,61.142,60.9842,60.993,16900.0
2021-12-03 14:55:00,69.62,69.85,69.58,69.69,16375.0,61.0193,61.2208,60.9842,61.0806,16375.0
2021-12-03 15:00:00,69.68,69.78,69.53,69.7,12314.0,61.0718,61.1595,60.9404,61.0894,12314.0
2021-12-03 15:05:00,69.71,69.88,69.47,69.55,20681.0,61.0981,61.2471,60.8878,60.9579,20681.0
2021-12-03 15:10:00,69.55,69.82,69.55,69.81,12818.0,60.9579,61.1945,60.9579,61.1858,12818.0
2021-12-03 15:15:00,69.8,69.85,69.57,69.6,34574.0,61.177,61.2208,60.9754,61.0017,34574.0
2021-12-03 15:20:00,69.62,70.08,69.62,70.07,39783.0,61.0193,61.4224,61.0193,61.4137,39783.0
2021-12-03 15:25:00,70.06,70.24,70.02,70.03,36719.0,61.4049,61.5627,61.3698,61.3786,36719.0
2021-12-03 15:30:00,70.01,70.25,70.0,70.2,60905.0,61.3611,61.5714,61.3523,61.5276,60905.0
2021-12-03 15:35:00,70.21,70.22,69.78,69.85,50072.0,61.5364,61.5451,61.1595,61.2208,50072.0
2021-12-03 15:40:00,69.9,69.97,69.68,69.74,47948.0,61.2647,61.326,61.0718,61.1244,47948.0
2021-12-03 15:45:00,69.74,69.75,69.53,69.71,65941.0,61.1244,61.1332,60.9404,61.0981,65941.0
2021-12-03 15:50:00,69.69,70.04,69.55,69.92,100613.0,61.0806,61.3874,60.9579,61.2822,100613.0
2021-12-03 15:55:00,69.92,70.11,69.87,69.99,167505.0,61.2822,61.4487,61.2384,61.3435,167505.0
2021-12-06 09:30:00,71.1,71.28,70.39,70.5,55186.0,62.3164,62.4742,61.6941,61.7905,55186.0
2021-12-06 09:35:00,70.39,70.39,69.54,69.72,35407.0,61.6941,61.6941,60.9491,61.1069,35407.0
2021-12-06 09:40:00,69.78,70.61,69.74,70.52,21480.0,61.1595,61.887,61.1244,61.8081,21480.0
2021-12-06 09:45:00,70.44,70.6,70.21,70.21,41721.0,61.738,61.8782,61.5364,61.5364,41721.0
2021-12-06 09:50:00,70.16,70.48,70.16,70.32,23907.0,61.4925,61.773,61.4925,61.6328,23907.0
2021-12-06 09:55:00,70.22,70.58,70.18,70.39,24095.0,61.5451,61.8607,61.5101,61.6941,24095.0
2021-12-06 10:00:00,70.43,70.51,70.17,70.45,59798.0,61.7292,61.7993,61.5013,61.7467,59798.0
2021-12-06 10:05:00,70.55,70.82,70.22,70.8,15879.0,61.8344,62.071,61.5451,62.0535,15879.0
2021-12-06 10:10:00,70.79,70.88,70.61,70.68,23872.0,62.0447,62.1236,61.887,61.9483,23872.0
2021-12-06 10:15:00,70.62,70.69,70.43,70.57,24489.0,61.8957,61.9571,61.7292,61.8519,24489.0
2021-12-06 10:20:00,70.63,70.74,70.51,70.66,20333.0,61.9045,62.0009,61.7993,61.9308,20333.0
2021-12-06 10:25:00,70.63,70.9,70.63,70.81,8244.0,61.9045,62.1411,61.9045,62.0622,8244.0
2021-12-06 10:30:00,70.82,70.84,70.65,70.77,9782.0,62.071,62.0885,61.922,62.0272,9782.0
2021-12-06 10:35:00,70.77,71.12,70.6,71.1,27034.0,62.0272,62.3339,61.8782,62.3164,27034.0
2021-12-06 10:40:00,71.1,71.47,71.04,71.44,23911.0,62.3164,62.6407,62.2638,62.6144,23911.0
2021-12-06 10:45:00,71.44,71.73,71.38,71.72,35809.0,62.6144,62.8686,62.5618,62.8598,35809.0
2021-12-06 10:50:00,71.67,71.69,71.33,71.44,27898.0,62.816,62.8335,62.518,62.6144,27898.0
2021-12-06 10:55:00,71.47,71.68,71.44,71.68,15790.0,62.6407,62.8248,62.6144,62.8248,15790.0
2021-12-06 11:00:00,71.62,71.62,71.31,71.31,17251.0,62.7722,62.7722,62.5005,62.5005,17251.0
2021-12-06 11:05:00,71.27,71.38,71.07,71.2,12590.0,62.4654,62.5618,62.2901,62.4041,12590.0
2021-12-06 11:10:00,71.17,71.25,71.02,71.12,48849.0,62.3778,62.4479,62.2463,62.3339,48849.0
2021-12-06 11:15:00,71.1,71.42,71.05,71.39,14934.0,62.3164,62.5969,62.2726,62.5706,14934.0
2021-12-06 11:20:00,71.37,71.44,71.24,71.32,36012.0,62.5531,62.6144,62.4391,62.5092,36012.0
2021-12-06 11:25:00,71.3,71.38,71.18,71.27,17273.0,62.4917,62.5618,62.3865,62.4654,17273.0
2021-12-06 11:30:00,71.24,71.42,71.07,71.15,18740.0,62.4391,62.5969,62.2901,62.3602,18740.0
2021-12-06 11:35:00,71.12,71.27,71.09,71.18,8869.0,62.3339,62.4654,62.3077,62.3865,8869.0
2021-12-06 11:40:00,71.13,71.2,71.05,71.09,16075.0,62.3427,62.4041,62.2726,62.3077,16075.0
2021-12-06 11:45:00,71.08,71.08,70.65,70.69,23783.0,62.2989,62.2989,61.922,61.9571,23783.0
2021-12-06 11:50:00,70.71,70.91,70.69,70.85,20654.0,61.9746,62.1499,61.9571,62.0973,20654.0
2021-12-06 11:55:00,70.83,70.95,70.77,70.86,11058.0,62.0798,62.185,62.0272,62.1061,11058.0
2021-12-06 12:00:00,70.87,71.13,70.83,71.07,30231.0,62.1148,62.3427,62.0798,62.2901,30231.0
2021-12-06 12:05:00,71.1,71.12,70.94,71.02,15094.0,62.3164,62.3339,62.1762,62.2463,15094.0
2021-12-06 12:10:00,71.01,71.16,70.98,71.05,10702.0,62.2375,62.369,62.2112,62.2726,10702.0
2021-12-06 12:15:00,71.01,71.11,70.89,71.05,9608.0,62.2375,62.3252,62.1324,62.2726,9608.0
2021-12-06 12:20:00,71.0,71.13,70.95,71.09,6792.0,62.2288,62.3427,62.185,62.3077,6792.0
2021-12-06 12:25:00,71.11,71.14,71.05,71.05,10092.0,62.3252,62.3515,62.2726,62.2726,10092.0
2021-12-06 12:30:00,71.08,71.14,70.95,71.07,6594.0,62.2989,62.3515,62.185,62.2901,6594.0
2021-12-06 12:35:00,71.09,71.1,70.99,71.01,8569.0,62.3077,62.3164,62.22,62.2375,8569.0
2021-12-06 12:40:00,71.03,71.13,71.01,71.06,7427.0,62.2551,62.3427,62.2375,62.2814,7427.0
2021-12-06 12:45:00,71.07,71.22,71.07,71.22,18774.0,62.2901,62.4216,62.2901,62.4216,18774.0
2021-12-06 12:50:00,71.18,71.24,71.02,71.1,18989.0,62.3865,62.4391,62.2463,62.3164,18989.0
2021-12-06 12:55:00,71.13,71.22,71.12,71.22,13000.0,62.3427,62.4216,62.3339,62.4216,13000.0
2021-12-06 13:00:00,71.2,71.41,71.13,71.38,15180.0,62.4041,62.5881,62.3427,62.5618,15180.0
2021-12-06 13:05:00,71.4,71.4,71.24,71.34,17788.0,62.5794,62.5794,62.4391,62.5268,17788.0
2021-12-06 13:10:00,71.36,71.41,71.29,71.29,13476.0,62.5443,62.5881,62.4829,62.4829,13476.0
2021-12-06 13:15:00,71.31,71.35,71.26,71.28,14608.0,62.5005,62.5355,62.4567,62.4742,14608.0
2021-12-06 13:20:00,71.26,71.34,71.22,71.27,13798.0,62.4567,62.5268,62.4216,62.4654,13798.0
2021-12-06 13:25:00,71.29,71.42,71.26,71.29,76331.0,62.4829,62.5969,62.4567,62.4829,76331.0
2021-12-06 13:30:00,71.29,71.54,71.26,71.46,65949.0,62.4829,62.7021,62.4567,62.6319,65949.0
2021-12-06 13:35:00,71.45,71.75,71.44,71.71,41138.0,62.6232,62.8861,62.6144,62.8511,41138.0
2021-12-06 13:40:00,71.7,71.76,71.64,71.68,27849.0,62.8423,62.8949,62.7897,62.8248,27849.0
2021-12-06 13:45:00,71.66,71.82,71.62,71.82,31420.0,62.8072,62.9475,62.7722,62.9475,31420.0
2021-12-06 13:50:00,71.83,71.85,71.64,71.67,37842.0,62.9562,62.9738,62.7897,62.816,37842.0
2021-12-06 13:55:00,71.67,71.76,71.61,71.72,29474.0,62.816,62.8949,62.7634,62.8598,29474.0
2021-12-06 14:00:00,71.73,71.89,71.72,71.78,29398.0,62.8686,63.0088,62.8598,62.9124,29398.0
2021-12-06 14:05:00,71.78,71.78,71.64,71.66,26717.0,62.9124,62.9124,62.7897,62.8072,26717.0
2021-12-06 14:10:00,71.66,71.91,71.66,71.88,63365.0,62.8072,63.0264,62.8072,63.0001,63365.0
2021-12-06 14:15:00,71.86,72.05,71.85,71.98,45895.0,62.9825,63.1491,62.9738,63.0877,45895.0
2021-12-06 14:20:00,72.0,72.11,71.99,72.04,29455.0,63.1052,63.2016,63.0965,63.1403,29455.0
2021-12-06 14:25:00,72.03,72.23,71.97,72.22,26188.0,63.1315,63.3068,63.0789,63.2981,26188.0
2021-12-06 14:30:00,72.23,72.31,72.1,72.14,23152.0,63.3068,63.3769,63.1929,63.2279,23152.0
2021-12-06 14:35:00,72.15,72.24,72.11,72.13,25409.0,63.2367,63.3156,63.2016,63.2192,25409.0
2021-12-06 14:40:00,72.14,72.16,71.88,71.89,23925.0,63.2279,63.2455,63.0001,63.0088,23925.0
2021-12-06 14:45:00,71.9,71.94,71.8,71.91,22839.0,63.0176,63.0526,62.9299,63.0264,22839.0
2021-12-06 14:50:00,71.9,71.9,71.75,71.77,14899.0,63.0176,63.0176,62.8861,62.9036,14899.0
2021-12-06 14:55:00,71.75,71.84,71.71,71.78,32235.0,62.8861,62.965,62.8511,62.9124,32235.0
2021-12-06 15:00:00,71.76,71.86,71.75,71.81,22322.0,62.8949,62.9825,62.8861,62.9387,22322.0
2021-12-06 15:05:00,71.8,72.01,71.8,71.97,16128.0,62.9299,63.114,62.9299,63.0789,16128.0
2021-12-06 15:10:00,71.96,72.03,71.88,72.02,37803.0,63.0702,63.1315,63.0001,63.1228,37803.0
2021-12-06 15:15:00,72.02,72.08,71.88,71.88,20490.0,63.1228,63.1754,63.0001,63.0001,20490.0
2021-12-06 15:20:00,71.88,71.88,71.58,71.58,18467.0,63.0001,63.0001,62.7371,62.7371,18467.0
2021-12-06 15:25:00,71.58,71.59,71.49,71.51,30105.0,62.7371,62.7459,62.6582,62.6758,30105.0
2021-12-06 15:30:00,71.52,71.56,71.42,71.49,35821.0,62.6845,62.7196,62.5969,62.6582,35821.0
2021-12-06 15:35:00,71.5,71.57,71.41,71.57,35055.0,62.667,62.7284,62.5881,62.7284,35055.0
2021-12-06 15:40:00,71.57,71.57,71.42,71.49,40367.0,62.7284,62.7284,62.5969,62.6582,40367.0
2021-12-06 15:45:00,71.49,71.52,71.41,71.45,47647.0,62.6582,62.6845,62.5881,62.6232,47647.0
2021-12-06 15:50:00,71.46,71.48,71.25,71.3,109058.0,62.6319,62.6495,62.4479,62.4917,109058.0
2021-12-06 15:55:00,71.3,71.3,71.05,71.09,207407.0,62.4917,62.4917,62.2726,62.3077,207407.0
2021-12-07 09:30:00,72.04,72.65,72.0,72.17,58802.0,63.1403,63.6749,63.1052,63.2542,58802.0
2021-12-07 09:35:00,72.35,72.57,72.18,72.44,44914.0,63.412,63.6048,63.263,63.4909,44914.0
2021-12-07 09:40:00,72.47,72.74,72.38,72.63,64615.0,63.5172,63.7538,63.4383,63.6574,64615.0
2021-12-07 09:45:00,72.68,72.86,72.6,72.85,27453.0,63.7012,63.859,63.6311,63.8502,27453.0
2021-12-07 09:50:00,72.8,73.11,72.73,73.03,31077.0,63.8064,64.0781,63.7451,64.008,31077.0
2021-12-07 09:55:00,73.05,73.26,72.99,73.2,29650.0,64.0255,64.2096,63.9729,64.157,29650.0
2021-12-07 10:00:00,73.17,73.32,73.07,73.25,32339.0,64.1307,64.2622,64.043,64.2008,32339.0
2021-12-07 10:05:00,73.26,73.5,73.2,73.5,30173.0,64.2096,64.4199,64.157,64.4199,30173.0
2021-12-07 10:10:00,73.5,73.65,73.39,73.63,23877.0,64.4199,64.5514,64.3235,64.5339,23877.0
2021-12-07 10:15:00,73.63,73.72,73.37,73.43,21892.0,64.5339,64.6127,64.306,64.3586,21892.0
2021-12-07 10:20:00,73.5,73.87,73.38,73.83,18021.0,64.4199,64.7442,64.3148,64.7092,18021.0
2021-12-07 10:25:00,73.8,73.83,73.63,73.69,9875.0,64.6829,64.7092,64.5339,64.5865,9875.0
2021-12-07 10:30:00,73.7,74.03,73.7,73.98,42708.0,64.5952,64.8845,64.5952,64.8406,42708.0
2021-12-07 10:35:00,73.96,74.05,73.82,73.88,78886.0,64.8231,64.902,64.7004,64.753,78886.0
2021-12-07 10:40:00,73.87,73.87,73.55,73.56,47947.0,64.7442,64.7442,64.4638,64.4725,47947.0
2021-12-07 10:45:00,73.53,73.92,73.51,73.88,15525.0,64.4462,64.788,64.4287,64.753,15525.0
2021-12-07 10:50:00,73.88,73.93,73.74,73.89,9752.0,64.753,64.7968,64.6303,64.7617,9752.0
2021-12-07 10:55:00,73.91,73.97,73.73,73.86,20903.0,64.7793,64.8319,64.6215,64.7355,20903.0
2021-12-07 11:00:00,73.93,74.09,73.85,73.99,41404.0,64.7968,64.937,64.7267,64.8494,41404.0
2021-12-07 11:05:00,73.98,73.98,73.7,73.9,12824.0,64.8406,64.8406,64.5952,64.7705,12824.0
2021-12-07 11:10:00,73.88,73.92,73.7,73.8,9122.0,64.753,64.788,64.5952,64.6829,9122.0
2021-12-07 11:15:00,73.79,73.86,73.72,73.78,9176.0,64.6741,64.7355,64.6127,64.6653,9176.0
2021-12-07 11:20:00,73.79,73.83,73.67,73.77,13982.0,64.6741,64.7092,64.5689,64.6566,13982.0
2021-12-07 11:25:00,73.78,73.94,73.73,73.84,13550.0,64.6653,64.8056,64.6215,64.7179,13550.0
2021-12-07 11:30:00,73.84,73.89,73.75,73.8,25128.0,64.7179,64.7617,64.639,64.6829,25128.0
2021-12-07 11:35:00,73.74,73.91,73.72,73.74,12725.0,64.6303,64.7793,64.6127,64.6303,12725.0
2021-12-07 11:40:00,73.72,73.76,73.47,73.62,13744.0,64.6127,64.6478,64.3936,64.5251,13744.0
2021-12-07 11:45:00,73.62,73.63,73.36,73.38,9752.0,64.5251,64.5339,64.2972,64.3148,9752.0
2021-12-07 11:50:00,73.4,73.56,73.34,73.52,15552.0,64.3323,64.4725,64.2797,64.4375,15552.0
2021-12-07 11:55:00,73.51,73.61,73.47,73.47,6242.0,64.4287,64.5163,64.3936,64.3936,6242.0
2021-12-07 12:00:00,73.47,73.58,73.47,73.58,9228.0,64.3936,64.49,64.3936,64.49,9228.0
2021-12-07 12:05:00,73.58,73.65,73.53,73.61,5365.0,64.49,64.5514,64.4462,64.5163,5365.0
2021-12-07 12:10:00,73.63,73.69,73.48,73.53,11246.0,64.5339,64.5865,64.4024,64.4462,11246.0
2021-12-07 12:15:00,73.51,73.56,73.46,73.51,15620.0,64.4287,64.4725,64.3849,64.4287,15620.0
2021-12-07 12:20:00,73.49,73.57,73.36,73.55,12117.0,64.4112,64.4813,64.2972,64.4638,12117.0
2021-12-07 12:25:00,73.59,73.62,73.49,73.61,10625.0,64.4988,64.5251,64.4112,64.5163,10625.0
2021-12-07 12:30:00,73.61,73.65,73.51,73.62,9086.0,64.5163,64.5514,64.4287,64.5251,9086.0
2021-12-07 12:35:00,73.62,73.78,73.62,73.66,9597.0,64.5251,64.6653,64.5251,64.5602,9597.0
2021-12-07 12:40:00,73.64,73.64,73.52,73.52,9070.0,64.5426,64.5426,64.4375,64.4375,9070.0
2021-12-07 12:45:00,73.5,73.53,73.44,73.49,5525.0,64.4199,64.4462,64.3673,64.4112,5525.0
2021-12-07 12:50:00,73.5,73.6,73.44,73.6,11840.0,64.4199,64.5076,64.3673,64.5076,11840.0
2021-12-07 12:55:00,73.58,73.68,73.58,73.67,3606.0,64.49,64.5777,64.49,64.5689,3606.0
2021-12-07 13:00:00,73.67,73.7,73.58,73.59,7582.0,64.5689,64.5952,64.49,64.4988,7582.0
2021-12-07 13:05:00,73.57,73.57,73.32,73.32,9055.0,64.4813,64.4813,64.2622,64.2622,9055.0
2021-12-07 13:10:00,73.33,73.33,72.95,72.98,21306.0,64.2709,64.2709,63.9379,63.9642,21306.0
2021-12-07 13:15:00,72.99,73.05,72.9,72.97,32681.0,63.9729,64.0255,63.8941,63.9554,32681.0
2021-12-07 13:20:00,73.0,73.18,72.98,73.13,31680.0,63.9817,64.1395,63.9642,64.0956,31680.0
2021-12-07 13:25:00,73.14,73.19,72.97,73.12,16074.0,64.1044,64.1482,63.9554,64.0869,16074.0
2021-12-07 13:30:00,73.13,73.14,72.87,72.88,15885.0,64.0956,64.1044,63.8678,63.8765,15885.0
2021-12-07 13:35:00,72.89,73.02,72.82,72.97,12543.0,63.8853,63.9992,63.8239,63.9554,12543.0
2021-12-07 13:40:00,72.98,73.11,72.96,73.06,13709.0,63.9642,64.0781,63.9466,64.0343,13709.0
2021-12-07 13:45:00,73.0,73.1,72.98,73.08,7420.0,63.9817,64.0693,63.9642,64.0518,7420.0
2021-12-07 13:50:00,73.11,73.23,73.07,73.1,9705.0,64.0781,64.1833,64.043,64.0693,9705.0
2021-12-07 13:55:00,73.09,73.1,72.85,72.94,21279.0,64.0606,64.0693,63.8502,63.9291,21279.0
2021-12-07 14:00:00,72.95,72.99,72.84,72.99,16922.0,63.9379,63.9729,63.8415,63.9729,16922.0
2021-12-07 14:05:00,72.99,72.99,72.9,72.95,9890.0,63.9729,63.9729,63.8941,63.9379,9890.0
2021-12-07 14:10:00,72.98,73.07,72.85,73.06,9508.0,63.9642,64.043,63.8502,64.0343,9508.0
2021-12-07 14:15:00,73.06,73.06,72.87,72.9,7155.0,64.0343,64.0343,63.8678,63.8941,7155.0
2021-12-07 14:20:00,72.87,73.01,72.84,72.96,20234.0,63.8678,63.9905,63.8415,63.9466,20234.0
2021-12-07 14:25:00,72.95,73.04,72.91,72.96,9180.0,63.9379,64.0168,63.9028,63.9466,9180.0
2021-12-07 14:30:00,72.97,73.02,72.86,72.86,8507.0,63.9554,63.9992,63.859,63.859,8507.0
2021-12-07 14:35:00,72.88,72.9,72.79,72.89,11036.0,63.8765,63.8941,63.7976,63.8853,11036.0
2021-12-07 14:40:00,72.9,72.93,72.83,72.91,8120.0,63.8941,63.9203,63.8327,63.9028,8120.0
2021-12-07 14:45:00,72.9,72.94,72.76,72.84,7187.0,63.8941,63.9291,63.7713,63.8415,7187.0
2021-12-07 14:50:00,72.8,72.92,72.8,72.84,8484.0,63.8064,63.9116,63.8064,63.8415,8484.0
2021-12-07 14:55:00,72.84,72.94,72.8,72.94,12745.0,63.8415,63.9291,63.8064,63.9291,12745.0
2021-12-07 15:00:00,72.89,73.01,72.86,72.99,15260.0,63.8853,63.9905,63.859,63.9729,15260.0
2021-12-07 15:05:00,73.0,73.08,72.91,72.95,28492.0,63.9817,64.0518,63.9028,63.9379,28492.0
2021-12-07 15:10:00,72.93,73.0,72.87,72.96,11971.0,63.9203,63.9817,63.8678,63.9466,11971.0
2021-12-07 15:15:00,72.94,72.96,72.84,72.89,12491.0,63.9291,63.9466,63.8415,63.8853,12491.0
2021-12-07 15:20:00,72.86,72.98,72.73,72.73,10020.0,63.859,63.9642,63.7451,63.7451,10020.0
2021-12-07 15:25:00,72.74,72.79,72.52,72.53,17534.0,63.7538,63.7976,63.561,63.5698,17534.0
2021-12-07 15:30:00,72.53,72.56,72.34,72.36,28565.0,63.5698,63.5961,63.4032,63.4208,28565.0
2021-12-07 15:35:00,72.37,72.47,72.22,72.29,17471.0,63.4295,63.5172,63.2981,63.3594,17471.0
2021-12-07 15:40:00,72.31,72.38,72.23,72.26,20834.0,63.3769,63.4383,63.3068,63.3331,20834.0
2021-12-07 15:45:00,72.27,72.41,72.27,72.36,27036.0,63.3419,63.4646,63.3419,63.4208,27036.0
2021-12-07 15:50:00,72.32,72.4,72.17,72.28,53063.0,63.3857,63.4558,63.2542,63.3506,53063.0
2021-12-07 15:55:00,72.28,72.51,72.16,72.48,126726.0,63.3506,63.5522,63.2455,63.5259,126726.0
2021-12-08 09:30:00,72.7,73.05,72.52,72.64,44131.0,63.7188,64.0255,63.561,63.6662,44131.0
2021-12-08 09:35:00,72.64,72.65,72.21,72.48,8643.0,63.6662,63.6749,63.2893,63.5259,8643.0
2021-12-08 09:40:00,72.51,72.89,72.41,72.64,22138.0,63.5522,63.8853,63.4646,63.6662,22138.0
2021-12-08 09:45:00,72.67,72.91,72.65,72.77,21003.0,63.6925,63.9028,63.6749,63.7801,21003.0
2021-12-08 09:50:00,72.82,73.17,72.78,73.13,24891.0,63.8239,64.1307,63.7889,64.0956,24891.0
2021-12-08 09:55:00,73.1,73.11,72.6,72.66,22523.0,64.0693,64.0781,63.6311,63.6837,22523.0
2021-12-08 10:00:00,72.71,72.86,72.4,72.52,26689.0,63.7275,63.859,63.4558,63.561,26689.0
2021-12-08 10:05:00,72.48,72.67,72.31,72.56,20817.0,63.5259,63.6925,63.3769,63.5961,20817.0
2021-12-08 10:10:00,72.61,72.68,72.4,72.47,18421.0,63.6399,63.7012,63.4558,63.5172,18421.0
2021-12-08 10:15:00,72.43,72.7,72.42,72.59,7413.0,63.4821,63.7188,63.4733,63.6223,7413.0
2021-12-08 10:20:00,72.59,72.74,72.54,72.62,7877.0,63.6223,63.7538,63.5785,63.6486,7877.0
2021-12-08 10:25:00,72.59,72.67,72.42,72.42,10394.0,63.6223,63.6925,63.4733,63.4733,10394.0
2021-12-08 10:30:00,72.36,72.53,72.31,72.51,7137.0,63.4208,63.5698,63.3769,63.5522,7137.0
2021-12-08 10:35:00,72.54,72.69,72.4,72.41,13208.0,63.5785,63.71,63.4558,63.4646,13208.0
2021-12-08 10:40:00,72.44,72.61,72.32,72.48,23310.0,63.4909,63.6399,63.3857,63.5259,23310.0
2021-12-08 10:45:00,72.47,72.65,72.39,72.57,16860.0,63.5172,63.6749,63.4471,63.6048,16860.0
2021-12-08 10:50:00,72.53,72.58,72.35,72.38,18319.0,63.5698,63.6136,63.412,63.4383,18319.0
2021-12-08 10:55:00,72.39,72.51,72.35,72.36,14919.0,63.4471,63.5522,63.412,63.4208,14919.0
2021-12-08 11:00:00,72.42,72.44,72.3,72.35,7352.0,63.4733,63.4909,63.3682,63.412,7352.0
2021-12-08 11:05:00,72.35,72.41,72.17,72.19,13585.0,63.412,63.4646,63.2542,63.2718,13585.0
2021-12-08 11:10:00,72.19,72.42,72.17,72.38,14024.0,63.2718,63.4733,63.2542,63.4383,14024.0
2021-12-08 11:15:00,72.4,72.46,72.29,72.34,13916.0,63.4558,63.5084,63.3594,63.4032,13916.0
2021-12-08 11:20:00,72.3,72.46,72.23,72.42,12328.0,63.3682,63.5084,63.3068,63.4733,12328.0
2021-12-08 11:25:00,72.47,72.52,72.42,72.46,8763.0,63.5172,63.561,63.4733,63.5084,8763.0
2021-12-08 11:30:00,72.52,72.54,72.39,72.54,10170.0,63.561,63.5785,63.4471,63.5785,10170.0
2021-12-08 11:35:00,72.55,72.7,72.55,72.66,13223.0,63.5873,63.7188,63.5873,63.6837,13223.0
2021-12-08 11:40:00,72.66,72.71,72.51,72.53,7476.0,63.6837,63.7275,63.5522,63.5698,7476.0
2021-12-08 11:45:00,72.51,72.64,72.5,72.64,11714.0,63.5522,63.6662,63.5435,63.6662,11714.0
2021-12-08 11:50:00,72.66,72.71,72.53,72.59,6920.0,63.6837,63.7275,63.5698,63.6223,6920.0
2021-12-08 11:55:00,72.6,72.6,72.2,72.22,24006.0,63.6311,63.6311,63.2805,63.2981,24006.0
2021-12-08 12:00:00,72.2,72.27,72.14,72.19,8856.0,63.2805,63.3419,63.2279,63.2718,8856.0
2021-12-08 12:05:00,72.22,72.23,72.14,72.18,7225.0,63.2981,63.3068,63.2279,63.263,7225.0
2021-12-08 12:10:00,72.19,72.22,72.1,72.11,7065.0,63.2718,63.2981,63.1929,63.2016,7065.0
2021-12-08 12:15:00,72.08,72.2,72.07,72.08,10976.0,63.1754,63.2805,63.1666,63.1754,10976.0
2021-12-08 12:20:00,72.07,72.11,72.03,72.03,7312.0,63.1666,63.2016,63.1315,63.1315,7312.0
2021-12-08 12:25:00,72.04,72.06,71.98,71.98,9309.0,63.1403,63.1578,63.0877,63.0877,9309.0
2021-12-08 12:30:00,71.92,72.03,71.91,72.03,12187.0,63.0351,63.1315,63.0264,63.1315,12187.0
2021-12-08 12:35:00,72.01,72.08,71.98,71.98,8225.0,63.114,63.1754,63.0877,63.0877,8225.0
2021-12-08 12:40:00,71.95,72.02,71.89,71.9,8310.0,63.0614,63.1228,63.0088,63.0176,8310.0
2021-12-08 12:45:00,71.91,72.04,71.91,71.96,6748.0,63.0264,63.1403,63.0264,63.0702,6748.0
2021-12-08 12:50:00,71.95,72.06,71.93,72.03,10856.0,63.0614,63.1578,63.0439,63.1315,10856.0
2021-12-08 12:55:00,72.01,72.01,71.89,71.92,11232.0,63.114,63.114,63.0088,63.0351,11232.0
2021-12-08 13:00:00,71.92,71.97,71.89,71.94,6413.0,63.0351,63.0789,63.0088,63.0526,6413.0
2021-12-08 13:05:00,71.93,71.99,71.9,71.91,5624.0,63.0439,63.0965,63.0176,63.0264,5624.0
2021-12-08 13:10:00,71.89,71.89,71.76,71.86,12057.0,63.0088,63.0088,62.8949,62.9825,12057.0
2021-12-08 13:15:00,71.86,71.92,71.82,71.86,9267.0,62.9825,63.0351,62.9475,62.9825,9267.0
2021-12-08 13:20:00,71.85,71.85,71.71,71.74,8697.0,62.9738,62.9738,62.8511,62.8774,8697.0
2021-12-08 13:25:00,71.75,71.89,71.75,71.82,12473.0,62.8861,63.0088,62.8861,62.9475,12473.0
2021-12-08 13:30:00,71.83,71.9,71.8,71.82,6656.0,62.9562,63.0176,62.9299,62.9475,6656.0
2021-12-08 13:35:00,71.86,71.92,71.84,71.92,6636.0,62.9825,63.0351,62.965,63.0351,6636.0
2021-12-08 13:40:00,71.93,72.07,71.93,72.04,4713.0,63.0439,63.1666,63.0439,63.1403,4713.0
2021-12-08 13:45:00,72.05,72.17,72.03,72.14,18534.0,63.1491,63.2542,63.1315,63.2279,18534.0
2021-12-08 13:50:00,72.15,72.23,72.12,72.17,8048.0,63.2367,63.3068,63.2104,63.2542,8048.0
2021-12-08 13:55:00,72.18,72.19,72.04,72.09,10194.0,63.263,63.2718,63.1403,63.1841,10194.0
2021-12-08 14:00:00,72.08,72.16,72.05,72.12,7073.0,63.1754,63.2455,63.1491,63.2104,7073.0
2021-12-08 14:05:00,72.13,72.15,72.0,72.06,7746.0,63.2192,63.2367,63.1052,63.1578,7746.0
2021-12-08 14:10:00,72.05,72.06,72.0,72.05,8578.0,63.1491,63.1578,63.1052,63.1491,8578.0
2021-12-08 14:15:00,72.05,72.13,72.05,72.11,8032.0,63.1491,63.2192,63.1491,63.2016,8032.0
2021-12-08 14:20:00,72.12,72.17,72.05,72.07,7871.0,63.2104,63.2542,63.1491,63.1666,7871.0
2021-12-08 14:25:00,72.09,72.13,71.9,71.97,11639.0,63.1841,63.2192,63.0176,63.0789,11639.0
2021-12-08 14:30:00,71.98,72.09,71.96,72.03,6860.0,63.0877,63.1841,63.0702,63.1315,6860.0
2021-12-08 14:35:00,72.03,72.07,71.97,71.97,7305.0,63.1315,63.1666,63.0789,63.0789,7305.0
2021-12-08 14:40:00,71.97,71.98,71.88,71.96,11386.0,63.0789,63.0877,63.0001,63.0702,11386.0
2021-12-08 14:45:00,71.95,71.97,71.8,71.85,11509.0,63.0614,63.0789,62.9299,62.9738,11509.0
2021-12-08 14:50:00,71.83,71.88,71.75,71.78,9822.0,62.9562,63.0001,62.8861,62.9124,9822.0
2021-12-08 14:55:00,71.78,71.85,71.75,71.78,14526.0,62.9124,62.9738,62.8861,62.9124,14526.0
2021-12-08 15:00:00,71.8,71.84,71.73,71.82,7833.0,62.9299,62.965,62.8686,62.9475,7833.0
2021-12-08 15:05:00,71.81,71.83,71.74,71.74,7015.0,62.9387,62.9562,62.8774,62.8774,7015.0
2021-12-08 15:10:00,71.77,71.95,71.76,71.91,10919.0,62.9036,63.0614,62.8949,63.0264,10919.0
2021-12-08 15:15:00,71.9,71.95,71.85,71.88,17125.0,63.0176,63.0614,62.9738,63.0001,17125.0
2021-12-08 15:20:00,71.9,72.03,71.9,71.94,18271.0,63.0176,63.1315,63.0176,63.0526,18271.0
2021-12-08 15:25:00,71.94,72.03,71.93,72.0,13149.0,63.0526,63.1315,63.0439,63.1052,13149.0
2021-12-08 15:30:00,72.02,72.11,71.97,72.06,16109.0,63.1228,63.2016,63.0789,63.1578,16109.0
2021-12-08 15:35:00,72.06,72.09,71.91,72.02,17112.0,63.1578,63.1841,63.0264,63.1228,17112.0
2021-12-08 15:40:00,72.03,72.08,71.94,71.96,20017.0,63.1315,63.1754,63.0526,63.0702,20017.0
2021-12-08 15:45:00,71.97,72.01,71.83,71.86,29127.0,63.0789,63.114,62.9562,62.9825,29127.0
2021-12-08 15:50:00,71.88,72.02,71.88,71.94,42001.0,63.0001,63.1228,63.0001,63.0526,42001.0
2021-12-08 15:55:00,71.94,71.94,71.78,71.85,101375.0,63.0526,63.0526,62.9124,62.9738,101375.0
2021-12-09 09:30:00,72.01,72.25,71.81,72.09,117523.0,63.114,63.3244,62.9387,63.1841,117523.0
2021-12-09 09:35:00,72.22,72.29,71.9,72.27,36899.0,63.2981,63.3594,63.0176,63.3419,36899.0
2021-12-09 09:40:00,72.33,72.45,72.08,72.2,25657.0,63.3945,63.4996,63.1754,63.2805,25657.0
2021-12-09 09:45:00,72.17,72.22,71.94,72.08,23860.0,63.2542,63.2981,63.0526,63.1754,23860.0
2021-12-09 09:50:00,72.1,72.11,71.74,71.81,12037.0,63.1929,63.2016,62.8774,62.9387,12037.0
2021-12-09 09:55:00,71.78,71.96,71.71,71.96,12211.0,62.9124,63.0702,62.8511,63.0702,12211.0
2021-12-09 10:00:00,71.89,72.31,71.73,72.3,33936.0,63.0088,63.3769,62.8686,63.3682,33936.0
2021-12-09 10:05:00,72.34,72.57,72.34,72.48,20556.0,63.4032,63.6048,63.4032,63.5259,20556.0
2021-12-09 10:10:00,72.49,72.72,72.48,72.68,33891.0,63.5347,63.7363,63.5259,63.7012,33891.0
2021-12-09 10:15:00,72.71,72.85,72.41,72.55,26471.0,63.7275,63.8502,63.4646,63.5873,26471.0
2021-12-09 10:20:00,72.51,72.6,72.29,72.29,10919.0,63.5522,63.6311,63.3594,63.3594,10919.0
2021-12-09 10:25:00,72.32,72.35,72.08,72.15,16456.0,63.3857,63.412,63.1754,63.2367,16456.0
2021-12-09 10:30:00,72.14,72.26,72.02,72.2,32082.0,63.2279,63.3331,63.1228,63.2805,32082.0
2021-12-09 10:35:00,72.2,72.29,72.17,72.27,14211.0,63.2805,63.3594,63.2542,63.3419,14211.0
2021-12-09 10:40:00,72.27,72.46,72.21,72.34,12251.0,63.3419,63.5084,63.2893,63.4032,12251.0
2021-12-09 10:45:00,72.35,72.42,72.27,72.38,9260.0,63.412,63.4733,63.3419,63.4383,9260.0
2021-12-09 10:50:00,72.38,72.39,72.17,72.22,14848.0,63.4383,63.4471,63.2542,63.2981,14848.0
2021-12-09 10:55:00,72.22,72.28,72.16,72.2,18637.0,63.2981,63.3506,63.2455,63.2805,18637.0
2021-12-09 11:00:00,72.21,72.23,71.89,71.89,24669.0,63.2893,63.3068,63.0088,63.0088,24669.0
2021-12-09 11:05:00,71.9,72.16,71.88,72.02,45260.0,63.0176,63.2455,63.0001,63.1228,45260.0
2021-12-09 11:10:00,72.0,72.0,71.75,71.8,5537.0,63.1052,63.1052,62.8861,62.9299,5537.0
2021-12-09 11:15:00,71.8,71.86,71.71,71.83,15445.0,62.9299,62.9825,62.8511,62.9562,15445.0
2021-12-09 11:20:00,71.83,71.95,71.74,71.94,14723.0,62.9562,63.0614,62.8774,63.0526,14723.0
2021-12-09 11:25:00,71.91,71.91,71.7,71.8,19415.0,63.0264,63.0264,62.8423,62.9299,19415.0
2021-12-09 11:30:00,71.81,71.82,71.62,71.76,18083.0,62.9387,62.9475,62.7722,62.8949,18083.0
2021-12-09 11:35:00,71.8,71.84,71.71,71.8,11564.0,62.9299,62.965,62.8511,62.9299,11564.0
2021-12-09 11:40:00,71.82,71.82,71.62,71.68,8804.0,62.9475,62.9475,62.7722,62.8248,8804.0
2021-12-09 11:45:00,71.68,71.72,71.62,71.71,9590.0,62.8248,62.8598,62.7722,62.8511,9590.0
2021-12-09 11:50:00,71.74,71.82,71.67,71.68,9545.0,62.8774,62.9475,62.816,62.8248,9545.0
2021-12-09 11:55:00,71.68,71.69,71.51,71.59,13354.0,62.8248,62.8335,62.6758,62.7459,13354.0
2021-12-09 12:00:00,71.57,71.62,71.43,71.44,15867.0,62.7284,62.7722,62.6057,62.6144,15867.0
2021-12-09 12:05:00,71.42,71.43,71.26,71.42,12843.0,62.5969,62.6057,62.4567,62.5969,12843.0
2021-12-09 12:10:00,71.37,71.53,71.37,71.49,8207.0,62.5531,62.6933,62.5531,62.6582,8207.0
2021-12-09 12:15:00,71.48,71.61,71.48,71.52,6021.0,62.6495,62.7634,62.6495,62.6845,6021.0
2021-12-09 12:20:00,71.48,71.66,71.48,71.65,8677.0,62.6495,62.8072,62.6495,62.7985,8677.0
2021-12-09 12:25:00,71.63,71.68,71.59,71.59,31544.0,62.7809,62.8248,62.7459,62.7459,31544.0
2021-12-09 12:30:00,71.63,71.74,71.63,71.68,17089.0,62.7809,62.8774,62.7809,62.8248,17089.0
2021-12-09 12:35:00,71.69,71.73,71.64,71.68,5074.0,62.8335,62.8686,62.7897,62.8248,5074.0
2021-12-09 12:40:00,71.7,71.84,71.68,71.79,22853.0,62.8423,62.965,62.8248,62.9212,22853.0
2021-12-09 12:45:00,71.77,71.85,71.75,71.79,13485.0,62.9036,62.9738,62.8861,62.9212,13485.0
2021-12-09 12:50:00,71.81,71.91,71.78,71.9,11880.0,62.9387,63.0264,62.9124,63.0176,11880.0
2021-12-09 12:55:00,71.9,72.01,71.83,71.98,17044.0,63.0176,63.114,62.9562,63.0877,17044.0
2021-12-09 13:00:00,71.97,72.05,71.93,72.01,19868.0,63.0789,63.1491,63.0439,63.114,19868.0
2021-12-09 13:05:00,72.02,72.05,72.0,72.01,13040.0,63.1228,63.1491,63.1052,63.114,13040.0
2021-12-09 13:10:00,72.03,72.05,71.96,72.02,25320.0,63.1315,63.1491,63.0702,63.1228,25320.0
2021-12-09 13:15:00,72.02,72.05,71.96,71.98,30205.0,63.1228,63.1491,63.0702,63.0877,30205.0
2021-12-09 13:20:00,71.99,72.02,71.86,71.87,36263.0,63.0965,63.1228,62.9825,62.9913,36263.0
2021-12-09 13:25:00,71.86,71.87,71.71,71.72,9820.0,62.9825,62.9913,62.8511,62.8598,9820.0
2021-12-09 13:30:00,71.7,71.9,71.7,71.9,11832.0,62.8423,63.0176,62.8423,63.0176,11832.0
2021-12-09 13:35:00,71.86,71.87,71.74,71.83,8127.0,62.9825,62.9913,62.8774,62.9562,8127.0
2021-12-09 13:40:00,71.83,71.9,71.77,71.8,15420.0,62.9562,63.0176,62.9036,62.9299,15420.0
2021-12-09 13:45:00,71.8,71.87,71.79,71.81,9872.0,62.9299,62.9913,62.9212,62.9387,9872.0
2021-12-09 13:50:00,71.82,71.87,71.77,71.83,15252.0,62.9475,62.9913,62.9036,62.9562,15252.0
2021-12-09 13:55:00,71.78,71.88,71.78,71.85,5259.0,62.9124,63.0001,62.9124,62.9738,5259.0
2021-12-09 14:00:00,71.85,71.99,71.84,71.93,19019.0,62.9738,63.0965,62.965,63.0439,19019.0
2021-12-09 14:05:00,71.89,72.05,71.86,72.02,21643.0,63.0088,63.1491,62.9825,63.1228,21643.0
2021-12-09 14:10:00,72.03,72.09,72.01,72.05,25448.0,63.1315,63.1841,63.114,63.1491,25448.0
2021-12-09 14:15:00,72.07,72.14,72.04,72.06,8263.0,63.1666,63.2279,63.1403,63.1578,8263.0
2021-12-09 14:20:00,72.07,72.25,72.05,72.23,20799.0,63.1666,63.3244,63.1491,63.3068,20799.0
2021-12-09 14:25:00,72.26,72.27,72.09,72.1,15137.0,63.3331,63.3419,63.1841,63.1929,15137.0
2021-12-09 14:30:00,72.11,72.13,72.01,72.03,8123.0,63.2016,63.2192,63.114,63.1315,8123.0
2021-12-09 14:35:00,72.02,72.06,71.94,71.98,13675.0,63.1228,63.1578,63.0526,63.0877,13675.0
2021-12-09 14:40:00,71.96,72.05,71.96,71.98,9823.0,63.0702,63.1491,63.0702,63.0877,9823.0
2021-12-09 14:45:00,71.98,71.99,71.79,71.88,14518.0,63.0877,63.0965,62.9212,63.0001,14518.0
2021-12-09 14:50:00,71.89,72.07,71.88,71.94,35533.0,63.0088,63.1666,63.0001,63.0526,35533.0
2021-12-09 14:55:00,71.95,71.98,71.85,71.95,15588.0,63.0614,63.0877,62.9738,63.0614,15588.0
2021-12-09 15:00:00,71.95,72.07,71.92,71.97,15686.0,63.0614,63.1666,63.0351,63.0789,15686.0
2021-12-09 15:05:00,71.95,72.05,71.87,72.04,38259.0,63.0614,63.1491,62.9913,63.1403,38259.0
2021-12-09 15:10:00,72.01,72.1,71.96,72.07,11459.0,63.114,63.1929,63.0702,63.1666,11459.0
2021-12-09 15:15:00,72.05,72.21,72.02,72.19,38724.0,63.1491,63.2893,63.1228,63.2718,38724.0
2021-12-09 15:20:00,72.2,72.2,72.08,72.11,9963.0,63.2805,63.2805,63.1754,63.2016,9963.0
2021-12-09 15:25:00,72.09,72.33,72.09,72.29,22734.0,63.1841,63.3945,63.1841,63.3594,22734.0
2021-12-09 15:30:00,72.27,72.44,72.26,72.41,29987.0,63.3419,63.4909,63.3331,63.4646,29987.0
2021-12-09 15:35:00,72.4,72.6,72.4,72.48,36832.0,63.4558,63.6311,63.4558,63.5259,36832.0
2021-12-09 15:40:00,72.48,72.56,72.43,72.43,16504.0,63.5259,63.5961,63.4821,63.4821,16504.0
2021-12-09 15:45:00,72.44,72.6,72.4,72.59,40491.0,63.4909,63.6311,63.4558,63.6223,40491.0
2021-12-09 15:50:00,72.58,72.64,72.52,72.55,66128.0,63.6136,63.6662,63.561,63.5873,66128.0
2021-12-09 15:55:00,72.55,72.58,72.27,72.29,147611.0,63.5873,63.6136,63.3419,63.3594,147611.0
2021-12-10 09:30:00,73.01,73.22,72.0,72.26,72567.0,63.9905,64.1745,63.1052,63.3331,72567.0
2021-12-10 09:35:00,72.22,72.46,71.96,72.17,15974.0,63.2981,63.5084,63.0702,63.2542,15974.0
2021-12-10 09:40:00,72.03,72.19,71.96,72.02,10377.0,63.1315,63.2718,63.0702,63.1228,10377.0
2021-12-10 09:45:00,71.95,72.11,71.67,71.78,24059.0,63.0614,63.2016,62.816,62.9124,24059.0
2021-12-10 09:50:00,71.78,71.95,71.74,71.86,6546.0,62.9124,63.0614,62.8774,62.9825,6546.0
2021-12-10 09:55:00,71.83,71.86,71.53,71.65,12860.0,62.9562,62.9825,62.6933,62.7985,12860.0
2021-12-10 10:00:00,71.69,71.75,71.49,71.6,19200.0,62.8335,62.8861,62.6582,62.7547,19200.0
2021-12-10 10:05:00,71.57,71.71,71.5,71.53,15498.0,62.7284,62.8511,62.667,62.6933,15498.0
2021-12-10 10:10:00,71.49,71.57,71.36,71.45,10221.0,62.6582,62.7284,62.5443,62.6232,10221.0
2021-12-10 10:15:00,71.41,71.83,71.4,71.79,25990.0,62.5881,62.9562,62.5794,62.9212,25990.0
2021-12-10 10:20:00,71.73,71.85,71.69,71.8,21650.0,62.8686,62.9738,62.8335,62.9299,21650.0
2021-12-10 10:25:00,71.78,71.79,71.62,71.72,20135.0,62.9124,62.9212,62.7722,62.8598,20135.0
2021-12-10 10:30:00,71.68,71.82,71.55,71.55,15600.0,62.8248,62.9475,62.7108,62.7108,15600.0
2021-12-10 10:35:00,71.54,71.68,71.44,71.63,12398.0,62.7021,62.8248,62.6144,62.7809,12398.0
2021-12-10 10:40:00,71.64,71.75,71.6,71.75,12115.0,62.7897,62.8861,62.7547,62.8861,12115.0
2021-12-10 10:45:00,71.73,71.93,71.68,71.75,10933.0,62.8686,63.0439,62.8248,62.8861,10933.0
2021-12-10 10:50:00,71.77,71.9,71.69,71.74,12952.0,62.9036,63.0176,62.8335,62.8774,12952.0
2021-12-10 10:55:00,71.72,71.82,71.68,71.78,8142.0,62.8598,62.9475,62.8248,62.9124,8142.0
2021-12-10 11:00:00,71.78,71.9,71.74,71.9,9335.0,62.9124,63.0176,62.8774,63.0176,9335.0
2021-12-10 11:05:00,71.89,71.89,71.48,71.51,21410.0,63.0088,63.0088,62.6495,62.6758,21410.0
2021-12-10 11:10:00,71.54,71.57,71.32,71.37,37854.0,62.7021,62.7284,62.5092,62.5531,37854.0
2021-12-10 11:15:00,71.38,71.63,71.31,71.54,18678.0,62.5618,62.7809,62.5005,62.7021,18678.0
2021-12-10 11:20:00,71.53,71.64,71.49,71.61,20153.0,62.6933,62.7897,62.6582,62.7634,20153.0
2021-12-10 11:25:00,71.58,71.78,71.52,71.71,48039.0,62.7371,62.9124,62.6845,62.8511,48039.0
2021-12-10 11:30:00,71.77,71.98,71.74,71.85,10183.0,62.9036,63.0877,62.8774,62.9738,10183.0
2021-12-10 11:35:00,71.87,71.87,71.68,71.76,4609.0,62.9913,62.9913,62.8248,62.8949,4609.0
2021-12-10 11:40:00,71.78,71.83,71.69,71.8,11489.0,62.9124,62.9562,62.8335,62.9299,11489.0
2021-12-10 11:45:00,71.82,71.96,71.81,71.96,7828.0,62.9475,63.0702,62.9387,63.0702,7828.0
2021-12-10 11:50:00,71.98,72.0,71.94,71.96,6766.0,63.0877,63.1052,63.0526,63.0702,6766.0
2021-12-10 11:55:00,71.97,72.0,71.87,71.98,11381.0,63.0789,63.1052,62.9913,63.0877,11381.0
2021-12-10 12:00:00,71.97,72.07,71.97,72.06,9888.0,63.0789,63.1666,63.0789,63.1578,9888.0
2021-12-10 12:05:00,72.09,72.12,71.96,72.03,14905.0,63.1841,63.2104,63.0702,63.1315,14905.0
2021-12-10 12:10:00,72.03,72.11,71.96,71.99,9517.0,63.1315,63.2016,63.0702,63.0965,9517.0
2021-12-10 12:15:00,71.98,72.01,71.88,71.93,5642.0,63.0877,63.114,63.0001,63.0439,5642.0
2021-12-10 12:20:00,71.97,72.0,71.94,71.94,6863.0,63.0789,63.1052,63.0526,63.0526,6863.0
2021-12-10 12:25:00,71.97,71.97,71.85,71.88,5789.0,63.0789,63.0789,62.9738,63.0001,5789.0
2021-12-10 12:30:00,71.9,71.94,71.82,71.93,8216.0,63.0176,63.0526,62.9475,63.0439,8216.0
2021-12-10 12:35:00,71.96,71.96,71.72,71.74,12798.0,63.0702,63.0702,62.8598,62.8774,12798.0
2021-12-10 12:40:00,71.74,71.74,71.67,71.72,6760.0,62.8774,62.8774,62.816,62.8598,6760.0
2021-12-10 12:45:00,71.72,71.76,71.68,71.72,6729.0,62.8598,62.8949,62.8248,62.8598,6729.0
2021-12-10 12:50:00,71.69,71.75,71.69,71.74,5423.0,62.8335,62.8861,62.8335,62.8774,5423.0
2021-12-10 12:55:00,71.74,71.78,71.7,71.75,19465.0,62.8774,62.9124,62.8423,62.8861,19465.0
2021-12-10 13:00:00,71.77,71.98,71.75,71.9,6960.0,62.9036,63.0877,62.8861,63.0176,6960.0
2021-12-10 13:05:00,71.87,71.88,71.79,71.83,4875.0,62.9913,63.0001,62.9212,62.9562,4875.0
2021-12-10 13:10:00,71.82,71.86,71.78,71.8,4200.0,62.9475,62.9825,62.9124,62.9299,4200.0
2021-12-10 13:15:00,71.82,71.84,71.75,71.8,9822.0,62.9475,62.965,62.8861,62.9299,9822.0
2021-12-10 13:20:00,71.78,71.81,71.7,71.71,7275.0,62.9124,62.9387,62.8423,62.8511,7275.0
2021-12-10 13:25:00,71.73,71.73,71.62,71.7,20453.0,62.8686,62.8686,62.7722,62.8423,20453.0
2021-12-10 13:30:00,71.68,71.79,71.65,71.77,8030.0,62.8248,62.9212,62.7985,62.9036,8030.0
2021-12-10 13:35:00,71.76,71.85,71.76,71.81,9599.0,62.8949,62.9738,62.8949,62.9387,9599.0
2021-12-10 13:40:00,71.83,71.84,71.77,71.84,16020.0,62.9562,62.965,62.9036,62.965,16020.0
2021-12-10 13:45:00,71.84,72.08,71.84,71.99,37444.0,62.965,63.1754,62.965,63.0965,37444.0
2021-12-10 13:50:00,72.0,72.04,71.91,71.97,8316.0,63.1052,63.1403,63.0264,63.0789,8316.0
2021-12-10 13:55:00,71.95,72.1,71.9,72.08,15652.0,63.0614,63.1929,63.0176,63.1754,15652.0
2021-12-10 14:00:00,72.06,72.13,72.03,72.06,14889.0,63.1578,63.2192,63.1315,63.1578,14889.0
2021-12-10 14:05:00,72.08,72.13,72.0,72.06,11109.0,63.1754,63.2192,63.1052,63.1578,11109.0
2021-12-10 14:10:00,72.06,72.11,72.01,72.09,16482.0,63.1578,63.2016,63.114,63.1841,16482.0
2021-12-10 14:15:00,72.06,72.18,72.06,72.18,14846.0,63.1578,63.263,63.1578,63.263,14846.0
2021-12-10 14:20:00,72.19,72.31,72.17,72.3,12260.0,63.2718,63.3769,63.2542,63.3682,12260.0
2021-12-10 14:25:00,72.3,72.43,72.25,72.43,31511.0,63.3682,63.4821,63.3244,63.4821,31511.0
2021-12-10 14:30:00,72.43,72.51,72.24,72.26,26224.0,63.4821,63.5522,63.3156,63.3331,26224.0
2021-12-10 14:35:00,72.26,72.37,72.22,72.33,12273.0,63.3331,63.4295,63.2981,63.3945,12273.0
2021-12-10 14:40:00,72.34,72.37,72.19,72.23,11082.0,63.4032,63.4295,63.2718,63.3068,11082.0
2021-12-10 14:45:00,72.22,72.38,72.22,72.37,10015.0,63.2981,63.4383,63.2981,63.4295,10015.0
2021-12-10 14:50:00,72.35,72.36,72.21,72.24,17753.0,63.412,63.4208,63.2893,63.3156,17753.0
2021-12-10 14:55:00,72.24,72.34,72.15,72.19,10570.0,63.3156,63.4032,63.2367,63.2718,10570.0
2021-12-10 15:00:00,72.2,72.28,72.2,72.24,12822.0,63.2805,63.3506,63.2805,63.3156,12822.0
2021-12-10 15:05:00,72.23,72.38,72.22,72.37,13933.0,63.3068,63.4383,63.2981,63.4295,13933.0
2021-12-10 15:10:00,72.35,72.4,72.3,72.35,16281.0,63.412,63.4558,63.3682,63.412,16281.0
2021-12-10 15:15:00,72.34,72.42,72.31,72.37,15963.0,63.4032,63.4733,63.3769,63.4295,15963.0
2021-12-10 15:20:00,72.35,72.49,72.35,72.42,40311.0,63.412,63.5347,63.412,63.4733,40311.0
2021-12-10 15:25:00,72.4,72.49,72.37,72.45,28632.0,63.4558,63.5347,63.4295,63.4996,28632.0
2021-12-10 15:30:00,72.42,72.57,72.4,72.57,19914.0,63.4733,63.6048,63.4558,63.6048,19914.0
2021-12-10 15:35:00,72.57,72.64,72.45,72.49,35405.0,63.6048,63.6662,63.4996,63.5347,35405.0
2021-12-10 15:40:00,72.49,72.59,72.49,72.58,21771.0,63.5347,63.6223,63.5347,63.6136,21771.0
2021-12-10 15:45:00,72.57,72.69,72.55,72.68,48629.0,63.6048,63.71,63.5873,63.7012,48629.0
2021-12-10 15:50:00,72.68,72.69,72.52,72.53,56680.0,63.7012,63.71,63.561,63.5698,56680.0
2021-12-10 15:55:00,72.52,72.61,72.51,72.52,106977.0,63.561,63.6399,63.5522,63.561,106977.0
2021-12-13 09:30:00,71.53,71.97,71.18,71.27,62056.0,62.6933,63.0789,62.3865,62.4654,62056.0
2021-12-13 09:35:00,71.23,71.32,71.04,71.11,13436.0,62.4304,62.5092,62.2638,62.3252,13436.0
2021-12-13 09:40:00,71.15,71.32,70.91,70.93,27584.0,62.3602,62.5092,62.1499,62.1674,27584.0
2021-12-13 09:45:00,70.95,71.04,70.77,70.84,25688.0,62.185,62.2638,62.0272,62.0885,25688.0
2021-12-13 09:50:00,70.8,70.82,70.35,70.41,28473.0,62.0535,62.071,61.6591,61.7117,28473.0
2021-12-13 09:55:00,70.38,70.69,70.38,70.48,33925.0,61.6854,61.9571,61.6854,61.773,33925.0
2021-12-13 10:00:00,70.44,70.6,70.31,70.35,9081.0,61.738,61.8782,61.624,61.6591,9081.0
2021-12-13 10:05:00,70.36,70.58,70.36,70.58,33437.0,61.6678,61.8607,61.6678,61.8607,33437.0
2021-12-13 10:10:00,70.57,70.58,70.35,70.5,18568.0,61.8519,61.8607,61.6591,61.7905,18568.0
2021-12-13 10:15:00,70.54,70.68,70.5,70.67,23808.0,61.8256,61.9483,61.7905,61.9395,23808.0
2021-12-13 10:20:00,70.68,70.81,70.63,70.69,14709.0,61.9483,62.0622,61.9045,61.9571,14709.0
2021-12-13 10:25:00,70.69,70.73,70.45,70.59,9668.0,61.9571,61.9921,61.7467,61.8694,9668.0
2021-12-13 10:30:00,70.54,70.56,70.32,70.48,39878.0,61.8256,61.8431,61.6328,61.773,39878.0
2021-12-13 10:35:00,70.54,70.84,70.43,70.77,18423.0,61.8256,62.0885,61.7292,62.0272,18423.0
2021-12-13 10:40:00,70.82,70.89,70.46,70.52,26301.0,62.071,62.1324,61.7555,61.8081,26301.0
2021-12-13 10:45:00,70.51,70.62,70.4,70.44,21285.0,61.7993,61.8957,61.7029,61.738,21285.0
2021-12-13 10:50:00,70.44,70.44,70.05,70.11,20267.0,61.738,61.738,61.3961,61.4487,20267.0
2021-12-13 10:55:00,70.08,70.13,69.84,69.98,34122.0,61.4224,61.4663,61.2121,61.3348,34122.0
2021-12-13 11:00:00,69.97,70.0,69.81,69.85,16756.0,61.326,61.3523,61.1858,61.2208,16756.0
2021-12-13 11:05:00,69.82,69.82,69.7,69.74,16363.0,61.1945,61.1945,61.0894,61.1244,16363.0
2021-12-13 11:10:00,69.71,69.74,69.58,69.65,9826.0,61.0981,61.1244,60.9842,61.0456,9826.0
2021-12-13 11:15:00,69.62,69.7,69.52,69.62,19383.0,61.0193,61.0894,60.9316,61.0193,19383.0
2021-12-13 11:20:00,69.65,69.74,69.56,69.68,15210.0,61.0456,61.1244,60.9667,61.0718,15210.0
2021-12-13 11:25:00,69.69,69.78,69.56,69.62,17925.0,61.0806,61.1595,60.9667,61.0193,17925.0
2021-12-13 11:30:00,69.58,69.76,69.55,69.74,7802.0,60.9842,61.142,60.9579,61.1244,7802.0
2021-12-13 11:35:00,69.73,69.88,69.68,69.72,10473.0,61.1157,61.2471,61.0718,61.1069,10473.0
2021-12-13 11:40:00,69.77,69.85,69.72,69.77,12839.0,61.1507,61.2208,61.1069,61.1507,12839.0
2021-12-13 11:45:00,69.8,69.81,69.71,69.76,9570.0,61.177,61.1858,61.0981,61.142,9570.0
2021-12-13 11:50:00,69.78,69.81,69.68,69.73,6473.0,61.1595,61.1858,61.0718,61.1157,6473.0
2021-12-13 11:55:00,69.73,69.82,69.58,69.82,26795.0,61.1157,61.1945,60.9842,61.1945,26795.0
2021-12-13 12:00:00,69.81,69.82,69.54,69.62,18096.0,61.1858,61.1945,60.9491,61.0193,18096.0
2021-12-13 12:05:00,69.62,69.76,69.54,69.72,35617.0,61.0193,61.142,60.9491,61.1069,35617.0
2021-12-13 12:10:00,69.72,69.74,69.61,69.65,49433.0,61.1069,61.1244,61.0105,61.0456,49433.0
2021-12-13 12:15:00,69.64,69.79,69.64,69.79,24180.0,61.0368,61.1683,61.0368,61.1683,24180.0
2021-12-13 12:20:00,69.77,69.93,69.77,69.88,14824.0,61.1507,61.291,61.1507,61.2471,14824.0
2021-12-13 12:25:00,69.91,70.04,69.9,69.96,8343.0,61.2734,61.3874,61.2647,61.3173,8343.0
2021-12-13 12:30:00,69.97,70.07,69.97,69.97,9928.0,61.326,61.4137,61.326,61.326,9928.0
2021-12-13 12:35:00,69.95,70.15,69.95,70.04,10493.0,61.3085,61.4838,61.3085,61.3874,10493.0
2021-12-13 12:40:00,70.06,70.09,69.96,69.97,12171.0,61.4049,61.4312,61.3173,61.326,12171.0
2021-12-13 12:45:00,69.96,70.02,69.88,69.88,3465.0,61.3173,61.3698,61.2471,61.2471,3465.0
2021-12-13 12:50:00,69.89,69.94,69.8,69.81,6018.0,61.2559,61.2997,61.177,61.1858,6018.0
2021-12-13 12:55:00,69.8,69.88,69.8,69.86,4215.0,61.177,61.2471,61.177,61.2296,4215.0
2021-12-13 13:00:00,69.88,69.88,69.68,69.71,13718.0,61.2471,61.2471,61.0718,61.0981,13718.0
2021-12-13 13:05:00,69.7,69.8,69.64,69.69,7294.0,61.0894,61.177,61.0368,61.0806,7294.0
2021-12-13 13:10:00,69.74,69.77,69.67,69.68,3863.0,61.1244,61.1507,61.0631,61.0718,3863.0
2021-12-13 13:15:00,69.65,69.73,69.63,69.72,10270.0,61.0456,61.1157,61.028,61.1069,10270.0
2021-12-13 13:20:00,69.72,69.77,69.69,69.74,7152.0,61.1069,61.1507,61.0806,61.1244,7152.0
2021-12-13 13:25:00,69.75,69.75,69.66,69.73,8848.0,61.1332,61.1332,61.0543,61.1157,8848.0
2021-12-13 13:30:00,69.75,69.75,69.66,69.7,8584.0,61.1332,61.1332,61.0543,61.0894,8584.0
2021-12-13 13:35:00,69.69,69.73,69.63,69.64,16312.0,61.0806,61.1157,61.028,61.0368,16312.0
2021-12-13 13:40:00,69.67,69.76,69.65,69.71,9112.0,61.0631,61.142,61.0456,61.0981,9112.0
2021-12-13 13:45:00,69.71,69.75,69.68,69.7,6953.0,61.0981,61.1332,61.0718,61.0894,6953.0
2021-12-13 13:50:00,69.73,69.76,69.63,69.65,8197.0,61.1157,61.142,61.028,61.0456,8197.0
2021-12-13 13:55:00,69.66,69.72,69.63,69.67,11594.0,61.0543,61.1069,61.028,61.0631,11594.0
2021-12-13 14:00:00,69.67,69.76,69.67,69.76,7507.0,61.0631,61.142,61.0631,61.142,7507.0
2021-12-13 14:05:00,69.77,69.89,69.77,69.84,16447.0,61.1507,61.2559,61.1507,61.2121,16447.0
2021-12-13 14:10:00,69.9,69.9,69.82,69.82,11952.0,61.2647,61.2647,61.1945,61.1945,11952.0
2021-12-13 14:15:00,69.82,69.86,69.61,69.68,26003.0,61.1945,61.2296,61.0105,61.0718,26003.0
2021-12-13 14:20:00,69.69,69.86,69.69,69.84,7633.0,61.0806,61.2296,61.0806,61.2121,7633.0
2021-12-13 14:25:00,69.86,69.89,69.64,69.66,18624.0,61.2296,61.2559,61.0368,61.0543,18624.0
2021-12-13 14:30:00,69.67,69.69,69.54,69.57,32083.0,61.0631,61.0806,60.9491,60.9754,32083.0
2021-12-13 14:35:00,69.59,69.6,69.51,69.58,22661.0,60.993,61.0017,60.9228,60.9842,22661.0
2021-12-13 14:40:00,69.56,69.59,69.52,69.53,8798.0,60.9667,60.993,60.9316,60.9404,8798.0
2021-12-13 14:45:00,69.53,69.62,69.53,69.58,25225.0,60.9404,61.0193,60.9404,60.9842,25225.0
2021-12-13 14:50:00,69.6,69.71,69.6,69.71,13016.0,61.0017,61.0981,61.0017,61.0981,13016.0
2021-12-13 14:55:00,69.74,69.74,69.66,69.68,9360.0,61.1244,61.1244,61.0543,61.0718,9360.0
2021-12-13 15:00:00,69.7,69.8,69.69,69.8,8276.0,61.0894,61.177,61.0806,61.177,8276.0
2021-12-13 15:05:00,69.82,69.85,69.73,69.73,8388.0,61.1945,61.2208,61.1157,61.1157,8388.0
2021-12-13 15:10:00,69.71,69.86,69.71,69.79,50107.0,61.0981,61.2296,61.0981,61.1683,50107.0
2021-12-13 15:15:00,69.8,69.9,69.79,69.84,28467.0,61.177,61.2647,61.1683,61.2121,28467.0
2021-12-13 15:20:00,69.84,69.96,69.76,69.96,14681.0,61.2121,61.3173,61.142,61.3173,14681.0
2021-12-13 15:25:00,69.97,70.14,69.91,70.12,23119.0,61.326,61.475,61.2734,61.4575,23119.0
2021-12-13 15:30:00,70.13,70.18,70.03,70.03,20328.0,61.4663,61.5101,61.3786,61.3786,20328.0
2021-12-13 15:35:00,70.03,70.09,69.94,70.02,21962.0,61.3786,61.4312,61.2997,61.3698,21962.0
2021-12-13 15:40:00,70.0,70.03,69.86,69.86,27192.0,61.3523,61.3786,61.2296,61.2296,27192.0
2021-12-13 15:45:00,69.87,69.91,69.76,69.79,23138.0,61.2384,61.2734,61.142,61.1683,23138.0
2021-12-13 15:50:00,69.78,69.84,69.66,69.82,46497.0,61.1595,61.2121,61.0543,61.1945,46497.0
2021-12-13 15:55:00,69.83,69.84,69.62,69.65,121035.0,61.2033,61.2121,61.0193,61.0456,121035.0
2021-12-14 09:30:00,69.45,70.3,69.32,70.29,78682.0,60.8703,61.6153,60.7563,61.6065,78682.0
2021-12-14 09:35:00,70.17,70.63,69.9,70.51,37163.0,61.5013,61.9045,61.2647,61.7993,37163.0
2021-12-14 09:40:00,70.48,70.85,70.48,70.72,38410.0,61.773,62.0973,61.773,61.9834,38410.0
2021-12-14 09:45:00,70.86,71.33,70.86,71.16,50484.0,62.1061,62.518,62.1061,62.369,50484.0
2021-12-14 09:50:00,71.16,71.75,71.16,71.7,43185.0,62.369,62.8861,62.369,62.8423,43185.0
2021-12-14 09:55:00,71.7,72.0,71.66,71.84,38563.0,62.8423,63.1052,62.8072,62.965,38563.0
2021-12-14 10:00:00,71.85,72.24,71.69,72.0,36856.0,62.9738,63.3156,62.8335,63.1052,36856.0
2021-12-14 10:05:00,71.96,72.3,71.95,72.06,59011.0,63.0702,63.3682,63.0614,63.1578,59011.0
2021-12-14 10:10:00,72.12,72.29,72.03,72.23,55734.0,63.2104,63.3594,63.1315,63.3068,55734.0
2021-12-14 10:15:00,72.24,72.24,71.87,71.98,39703.0,63.3156,63.3156,62.9913,63.0877,39703.0
2021-12-14 10:20:00,71.98,72.17,71.85,72.1,41833.0,63.0877,63.2542,62.9738,63.1929,41833.0
2021-12-14 10:25:00,72.2,72.23,72.08,72.12,16809.0,63.2805,63.3068,63.1754,63.2104,16809.0
2021-12-14 10:30:00,72.13,72.27,72.04,72.11,20016.0,63.2192,63.3419,63.1403,63.2016,20016.0
2021-12-14 10:35:00,72.09,72.39,72.04,72.21,21110.0,63.1841,63.4471,63.1403,63.2893,21110.0
2021-12-14 10:40:00,72.21,72.42,72.19,72.2,25005.0,63.2893,63.4733,63.2718,63.2805,25005.0
2021-12-14 10:45:00,72.22,72.28,71.86,71.92,22495.0,63.2981,63.3506,62.9825,63.0351,22495.0
2021-12-14 10:50:00,71.91,71.96,71.6,71.63,29095.0,63.0264,63.0702,62.7547,62.7809,29095.0
2021-12-14 10:55:00,71.62,71.73,71.54,71.67,15895.0,62.7722,62.8686,62.7021,62.816,15895.0
2021-12-14 11:00:00,71.63,71.66,71.52,71.63,31032.0,62.7809,62.8072,62.6845,62.7809,31032.0
2021-12-14 11:05:00,71.62,71.76,71.58,71.58,18231.0,62.7722,62.8949,62.7371,62.7371,18231.0
2021-12-14 11:10:00,71.59,71.6,71.42,71.44,19305.0,62.7459,62.7547,62.5969,62.6144,19305.0
2021-12-14 11:15:00,71.45,71.83,71.45,71.83,31472.0,62.6232,62.9562,62.6232,62.9562,31472.0
2021-12-14 11:20:00,71.83,71.83,71.49,71.53,27658.0,62.9562,62.9562,62.6582,62.6933,27658.0
2021-12-14 11:25:00,71.53,71.65,71.42,71.59,22471.0,62.6933,62.7985,62.5969,62.7459,22471.0
2021-12-14 11:30:00,71.61,71.67,71.47,71.61,24256.0,62.7634,62.816,62.6407,62.7634,24256.0
2021-12-14 11:35:00,71.63,71.85,71.6,71.84,15403.0,62.7809,62.9738,62.7547,62.965,15403.0
2021-12-14 11:40:00,71.85,71.97,71.8,71.8,26214.0,62.9738,63.0789,62.9299,62.9299,26214.0
2021-12-14 11:45:00,71.81,71.87,71.66,71.72,16240.0,62.9387,62.9913,62.8072,62.8598,16240.0
2021-12-14 11:50:00,71.73,71.8,71.61,71.63,20017.0,62.8686,62.9299,62.7634,62.7809,20017.0
2021-12-14 11:55:00,71.6,71.66,71.36,71.36,15516.0,62.7547,62.8072,62.5443,62.5443,15516.0
2021-12-14 12:00:00,71.33,71.39,71.22,71.24,9271.0,62.518,62.5706,62.4216,62.4391,9271.0
2021-12-14 12:05:00,71.26,71.4,71.23,71.4,9658.0,62.4567,62.5794,62.4304,62.5794,9658.0
2021-12-14 12:10:00,71.38,71.5,71.38,71.48,6249.0,62.5618,62.667,62.5618,62.6495,6249.0
2021-12-14 12:15:00,71.48,71.6,71.43,71.56,14096.0,62.6495,62.7547,62.6057,62.7196,14096.0
2021-12-14 12:20:00,71.58,71.76,71.52,71.62,15120.0,62.7371,62.8949,62.6845,62.7722,15120.0
2021-12-14 12:25:00,71.62,71.71,71.56,71.66,10660.0,62.7722,62.8511,62.7196,62.8072,10660.0
2021-12-14 12:30:00,71.66,71.68,71.48,71.52,16765.0,62.8072,62.8248,62.6495,62.6845,16765.0
2021-12-14 12:35:00,71.53,71.62,71.46,71.62,9250.0,62.6933,62.7722,62.6319,62.7722,9250.0
2021-12-14 12:40:00,71.63,71.65,71.47,71.53,11064.0,62.7809,62.7985,62.6407,62.6933,11064.0
2021-12-14 12:45:00,71.51,71.67,71.47,71.52,15489.0,62.6758,62.816,62.6407,62.6845,15489.0
2021-12-14 12:50:00,71.52,71.62,71.5,71.57,11903.0,62.6845,62.7722,62.667,62.7284,11903.0
2021-12-14 12:55:00,71.57,71.62,71.55,71.59,24726.0,62.7284,62.7722,62.7108,62.7459,24726.0
2021-12-14 13:00:00,71.59,71.73,71.59,71.7,25721.0,62.7459,62.8686,62.7459,62.8423,25721.0
2021-12-14 13:05:00,71.69,71.81,71.69,71.78,31033.0,62.8335,62.9387,62.8335,62.9124,31033.0
2021-12-14 13:10:00,71.79,71.81,71.76,71.77,19769.0,62.9212,62.9387,62.8949,62.9036,19769.0
2021-12-14 13:15:00,71.74,71.78,71.68,71.73,11022.0,62.8774,62.9124,62.8248,62.8686,11022.0
2021-12-14 13:20:00,71.75,71.75,71.54,71.55,12124.0,62.8861,62.8861,62.7021,62.7108,12124.0
2021-12-14 13:25:00,71.54,71.63,71.46,71.59,14839.0,62.7021,62.7809,62.6319,62.7459,14839.0
2021-12-14 13:30:00,71.59,71.59,71.48,71.49,8241.0,62.7459,62.7459,62.6495,62.6582,8241.0
2021-12-14 13:35:00,71.48,71.53,71.44,71.49,10287.0,62.6495,62.6933,62.6144,62.6582,10287.0
2021-12-14 13:40:00,71.48,71.49,71.31,71.33,11962.0,62.6495,62.6582,62.5005,62.518,11962.0
2021-12-14 13:45:00,71.33,71.59,71.33,71.52,20154.0,62.518,62.7459,62.518,62.6845,20154.0
2021-12-14 13:50:00,71.51,71.58,71.44,71.45,30232.0,62.6758,62.7371,62.6144,62.6232,30232.0
2021-12-14 13:55:00,71.44,71.47,71.3,71.34,18234.0,62.6144,62.6407,62.4917,62.5268,18234.0
2021-12-14 14:00:00,71.33,71.42,71.19,71.2,45842.0,62.518,62.5969,62.3953,62.4041,45842.0
2021-12-14 14:05:00,71.18,71.43,71.04,71.39,33026.0,62.3865,62.6057,62.2638,62.5706,33026.0
2021-12-14 14:10:00,71.37,71.47,71.36,71.45,27143.0,62.5531,62.6407,62.5443,62.6232,27143.0
2021-12-14 14:15:00,71.46,71.54,71.43,71.47,16418.0,62.6319,62.7021,62.6057,62.6407,16418.0
2021-12-14 14:20:00,71.48,71.53,71.41,71.48,15142.0,62.6495,62.6933,62.5881,62.6495,15142.0
2021-12-14 14:25:00,71.46,71.51,71.28,71.28,18946.0,62.6319,62.6758,62.4742,62.4742,18946.0
2021-12-14 14:30:00,71.29,71.32,71.18,71.23,19909.0,62.4829,62.5092,62.3865,62.4304,19909.0
2021-12-14 14:35:00,71.21,71.26,71.15,71.2,10638.0,62.4128,62.4567,62.3602,62.4041,10638.0
2021-12-14 14:40:00,71.23,71.28,71.09,71.11,23224.0,62.4304,62.4742,62.3077,62.3252,23224.0
2021-12-14 14:45:00,71.1,71.12,71.0,71.02,12355.0,62.3164,62.3339,62.2288,62.2463,12355.0
2021-12-14 14:50:00,71.0,71.0,70.87,70.89,13512.0,62.2288,62.2288,62.1148,62.1324,13512.0
2021-12-14 14:55:00,70.91,70.99,70.88,70.95,15868.0,62.1499,62.22,62.1236,62.185,15868.0
2021-12-14 15:00:00,70.93,71.04,70.93,70.97,15511.0,62.1674,62.2638,62.1674,62.2025,15511.0
2021-12-14 15:05:00,70.96,70.96,70.82,70.89,17971.0,62.1937,62.1937,62.071,62.1324,17971.0
2021-12-14 15:10:00,70.87,70.93,70.81,70.88,12114.0,62.1148,62.1674,62.0622,62.1236,12114.0
2021-12-14 15:15:00,70.88,71.02,70.87,70.98,12869.0,62.1236,62.2463,62.1148,62.2112,12869.0
2021-12-14 15:20:00,70.95,71.01,70.9,70.99,12583.0,62.185,62.2375,62.1411,62.22,12583.0
2021-12-14 15:25:00,71.0,71.11,70.97,71.09,14644.0,62.2288,62.3252,62.2025,62.3077,14644.0
2021-12-14 15:30:00,71.08,71.08,70.88,70.91,19907.0,62.2989,62.2989,62.1236,62.1499,19907.0
2021-12-14 15:35:00,70.91,70.99,70.81,70.81,30196.0,62.1499,62.22,62.0622,62.0622,30196.0
2021-12-14 15:40:00,70.8,70.81,70.68,70.68,30449.0,62.0535,62.0622,61.9483,61.9483,30449.0
2021-12-14 15:45:00,70.69,70.86,70.63,70.76,34694.0,61.9571,62.1061,61.9045,62.0184,34694.0
2021-12-14 15:50:00,70.75,70.82,70.69,70.71,64230.0,62.0097,62.071,61.9571,61.9746,64230.0
2021-12-14 15:55:00,70.72,70.77,70.51,70.76,169771.0,61.9834,62.0272,61.7993,62.0184,169771.0
2021-12-15 09:30:00,70.24,70.76,70.07,70.07,45018.0,61.5627,62.0184,61.4137,61.4137,45018.0
2021-12-15 09:35:00,70.11,70.19,69.58,69.94,63692.0,61.4487,61.5188,60.9842,61.2997,63692.0
2021-12-15 09:40:00,69.93,70.08,69.69,69.71,29568.0,61.291,61.4224,61.0806,61.0981,29568.0
2021-12-15 09:45:00,69.71,69.83,69.49,69.8,44428.0,61.0981,61.2033,60.9053,61.177,44428.0
2021-12-15 09:50:00,69.83,70.06,69.66,70.03,24034.0,61.2033,61.4049,61.0543,61.3786,24034.0
2021-12-15 09:55:00,70.0,70.08,69.85,69.89,18618.0,61.3523,61.4224,61.2208,61.2559,18618.0
2021-12-15 10:00:00,69.85,70.16,69.77,69.79,23499.0,61.2208,61.4925,61.1507,61.1683,23499.0
2021-12-15 10:05:00,69.8,69.92,69.43,69.48,23988.0,61.177,61.2822,60.8527,60.8966,23988.0
2021-12-15 10:10:00,69.49,69.76,69.39,69.39,51579.0,60.9053,61.142,60.8177,60.8177,51579.0
2021-12-15 10:15:00,69.42,69.54,69.35,69.36,23516.0,60.844,60.9491,60.7826,60.7914,23516.0
2021-12-15 10:20:00,69.34,69.47,69.24,69.27,21594.0,60.7738,60.8878,60.6862,60.7125,21594.0
2021-12-15 10:25:00,69.25,69.5,69.23,69.47,21238.0,60.695,60.9141,60.6774,60.8878,21238.0
2021-12-15 10:30:00,69.5,69.7,69.46,69.63,28063.0,60.9141,61.0894,60.879,61.028,28063.0
2021-12-15 10:35:00,69.68,69.68,69.42,69.59,41252.0,61.0718,61.0718,60.844,60.993,41252.0
2021-12-15 10:40:00,69.58,69.75,69.55,69.68,22520.0,60.9842,61.1332,60.9579,61.0718,22520.0
2021-12-15 10:45:00,69.67,69.67,69.32,69.43,34306.0,61.0631,61.0631,60.7563,60.8527,34306.0
2021-12-15 10:50:00,69.45,69.5,69.28,69.38,15300.0,60.8703,60.9141,60.7213,60.8089,15300.0
2021-12-15 10:55:00,69.39,69.6,69.39,69.53,18629.0,60.8177,61.0017,60.8177,60.9404,18629.0
2021-12-15 11:00:00,69.55,69.72,69.49,69.61,22051.0,60.9579,61.1069,60.9053,61.0105,22051.0
2021-12-15 11:05:00,69.57,69.66,69.47,69.57,14746.0,60.9754,61.0543,60.8878,60.9754,14746.0
2021-12-15 11:10:00,69.59,69.74,69.54,69.71,16925.0,60.993,61.1244,60.9491,61.0981,16925.0
2021-12-15 11:15:00,69.71,69.96,69.63,69.91,27340.0,61.0981,61.3173,61.028,61.2734,27340.0
2021-12-15 11:20:00,69.89,70.2,69.85,70.19,30928.0,61.2559,61.5276,61.2208,61.5188,30928.0
2021-12-15 11:25:00,70.19,70.22,69.95,69.95,15836.0,61.5188,61.5451,61.3085,61.3085,15836.0
2021-12-15 11:30:00,69.92,69.99,69.77,69.87,8863.0,61.2822,61.3435,61.1507,61.2384,8863.0
2021-12-15 11:35:00,69.78,69.84,69.67,69.83,12950.0,61.1595,61.2121,61.0631,61.2033,12950.0
2021-12-15 11:40:00,69.82,69.95,69.72,69.95,10957.0,61.1945,61.3085,61.1069,61.3085,10957.0
2021-12-15 11:45:00,69.93,70.13,69.87,70.13,9418.0,61.291,61.4663,61.2384,61.4663,9418.0
2021-12-15 11:50:00,70.13,70.13,69.95,69.97,33306.0,61.4663,61.4663,61.3085,61.326,33306.0
2021-12-15 11:55:00,69.97,70.06,69.92,70.0,11494.0,61.326,61.4049,61.2822,61.3523,11494.0
2021-12-15 12:00:00,70.03,70.29,70.02,70.29,16410.0,61.3786,61.6065,61.3698,61.6065,16410.0
2021-12-15 12:05:00,70.27,70.31,70.16,70.25,16124.0,61.589,61.624,61.4925,61.5714,16124.0
2021-12-15 12:10:00,70.26,70.31,70.21,70.31,6559.0,61.5802,61.624,61.5364,61.624,6559.0
2021-12-15 12:15:00,70.33,70.34,70.11,70.17,11003.0,61.6415,61.6503,61.4487,61.5013,11003.0
2021-12-15 12:20:00,70.18,70.2,70.09,70.09,6757.0,61.5101,61.5276,61.4312,61.4312,6757.0
2021-12-15 12:25:00,70.1,70.4,70.08,70.38,10175.0,61.44,61.7029,61.4224,61.6854,10175.0
2021-12-15 12:30:00,70.35,70.49,70.31,70.44,9939.0,61.6591,61.7818,61.624,61.738,9939.0
2021-12-15 12:35:00,70.44,70.44,70.27,70.3,13654.0,61.738,61.738,61.589,61.6153,13654.0
2021-12-15 12:40:00,70.29,70.38,70.27,70.36,8599.0,61.6065,61.6854,61.589,61.6678,8599.0
2021-12-15 12:45:00,70.35,70.35,70.23,70.28,4801.0,61.6591,61.6591,61.5539,61.5977,4801.0
2021-12-15 12:50:00,70.32,70.36,70.23,70.35,5733.0,61.6328,61.6678,61.5539,61.6591,5733.0
2021-12-15 12:55:00,70.34,70.35,70.24,70.31,14765.0,61.6503,61.6591,61.5627,61.624,14765.0
2021-12-15 13:00:00,70.31,70.34,70.29,70.3,8517.0,61.624,61.6503,61.6065,61.6153,8517.0
2021-12-15 13:05:00,70.29,70.35,70.25,70.29,3954.0,61.6065,61.6591,61.5714,61.6065,3954.0
2021-12-15 13:10:00,70.31,70.41,70.28,70.35,11932.0,61.624,61.7117,61.5977,61.6591,11932.0
2021-12-15 13:15:00,70.34,70.35,70.21,70.24,9517.0,61.6503,61.6591,61.5364,61.5627,9517.0
2021-12-15 13:20:00,70.19,70.19,70.07,70.08,3744.0,61.5188,61.5188,61.4137,61.4224,3744.0
2021-12-15 13:25:00,70.04,70.07,69.96,70.05,18219.0,61.3874,61.4137,61.3173,61.3961,18219.0
2021-12-15 13:30:00,70.08,70.19,70.08,70.12,22737.0,61.4224,61.5188,61.4224,61.4575,22737.0
2021-12-15 13:35:00,70.1,70.11,70.01,70.04,21378.0,61.44,61.4487,61.3611,61.3874,21378.0
2021-12-15 13:40:00,70.04,70.14,70.0,70.12,6693.0,61.3874,61.475,61.3523,61.4575,6693.0
2021-12-15 13:45:00,70.15,70.15,70.1,70.13,7765.0,61.4838,61.4838,61.44,61.4663,7765.0
2021-12-15 13:50:00,70.13,70.25,70.11,70.18,12413.0,61.4663,61.5714,61.4487,61.5101,12413.0
2021-12-15 13:55:00,70.15,70.18,70.06,70.13,9132.0,61.4838,61.5101,61.4049,61.4663,9132.0
2021-12-15 14:00:00,70.15,70.45,69.92,70.4,36996.0,61.4838,61.7467,61.2822,61.7029,36996.0
2021-12-15 14:05:00,70.45,70.5,70.22,70.3,35744.0,61.7467,61.7905,61.5451,61.6153,35744.0
2021-12-15 14:10:00,70.26,70.55,70.19,70.55,20748.0,61.5802,61.8344,61.5188,61.8344,20748.0
2021-12-15 14:15:00,70.54,70.55,70.17,70.17,15453.0,61.8256,61.8344,61.5013,61.5013,15453.0
2021-12-15 14:20:00,70.19,70.22,70.0,70.02,12004.0,61.5188,61.5451,61.3523,61.3698,12004.0
2021-12-15 14:25:00,70.03,70.08,69.8,69.91,28241.0,61.3786,61.4224,61.177,61.2734,28241.0
2021-12-15 14:30:00,69.91,70.41,69.9,70.27,14309.0,61.2734,61.7117,61.2647,61.589,14309.0
2021-12-15 14:35:00,70.29,70.39,70.19,70.19,11155.0,61.6065,61.6941,61.5188,61.5188,11155.0
2021-12-15 14:40:00,70.15,70.25,69.99,70.01,10284.0,61.4838,61.5714,61.3435,61.3611,10284.0
2021-12-15 14:45:00,69.97,70.12,69.93,69.93,12402.0,61.326,61.4575,61.291,61.291,12402.0
2021-12-15 14:50:00,69.9,70.08,69.83,69.9,11563.0,61.2647,61.4224,61.2033,61.2647,11563.0
2021-12-15 14:55:00,69.88,69.95,69.7,69.84,9945.0,61.2471,61.3085,61.0894,61.2121,9945.0
2021-12-15 15:00:00,69.85,70.06,69.84,70.03,10446.0,61.2208,61.4049,61.2121,61.3786,10446.0
2021-12-15 15:05:00,70.01,70.17,69.99,70.1,24472.0,61.3611,61.5013,61.3435,61.44,24472.0
2021-12-15 15:10:00,70.1,70.27,70.07,70.21,22027.0,61.44,61.589,61.4137,61.5364,22027.0
2021-12-15 15:15:00,70.2,70.49,70.15,70.45,14768.0,61.5276,61.7818,61.4838,61.7467,14768.0
2021-12-15 15:20:00,70.46,70.72,70.46,70.64,14117.0,61.7555,61.9834,61.7555,61.9132,14117.0
2021-12-15 15:25:00,70.62,70.98,70.62,70.95,17593.0,61.8957,62.2112,61.8957,62.185,17593.0
2021-12-15 15:30:00,70.96,71.03,70.85,70.85,26504.0,62.1937,62.2551,62.0973,62.0973,26504.0
2021-12-15 15:35:00,70.86,71.02,70.83,70.91,15763.0,62.1061,62.2463,62.0798,62.1499,15763.0
2021-12-15 15:40:00,70.89,70.92,70.64,70.66,42454.0,62.1324,62.1587,61.9132,61.9308,42454.0
2021-12-15 15:45:00,70.65,70.71,70.33,70.33,19882.0,61.922,61.9746,61.6415,61.6415,19882.0
2021-12-15 15:50:00,70.31,70.56,70.24,70.48,43237.0,61.624,61.8431,61.5627,61.773,43237.0
2021-12-15 15:55:00,70.5,70.61,70.47,70.49,122786.0,61.7905,61.887,61.7642,61.7818,122786.0
2021-12-16 09:30:00,71.36,71.47,70.8,70.86,40786.0,62.5443,62.6407,62.0535,62.1061,40786.0
2021-12-16 09:35:00,70.82,71.68,70.82,71.62,23512.0,62.071,62.8248,62.071,62.7722,23512.0
2021-12-16 09:40:00,71.55,71.79,71.36,71.45,17713.0,62.7108,62.9212,62.5443,62.6232,17713.0
2021-12-16 09:45:00,71.39,71.89,71.39,71.89,25028.0,62.5706,63.0088,62.5706,63.0088,25028.0
2021-12-16 09:50:00,71.96,72.12,71.72,72.08,31974.0,63.0702,63.2104,62.8598,63.1754,31974.0
2021-12-16 09:55:00,72.15,72.15,71.53,71.61,28603.0,63.2367,63.2367,62.6933,62.7634,28603.0
2021-12-16 10:00:00,71.67,71.85,71.5,71.62,21038.0,62.816,62.9738,62.667,62.7722,21038.0
2021-12-16 10:05:00,71.59,71.67,71.42,71.52,23309.0,62.7459,62.816,62.5969,62.6845,23309.0
2021-12-16 10:10:00,71.51,71.74,71.42,71.63,20859.0,62.6758,62.8774,62.5969,62.7809,20859.0
2021-12-16 10:15:00,71.66,71.88,71.53,71.8,15354.0,62.8072,63.0001,62.6933,62.9299,15354.0
2021-12-16 10:20:00,71.83,72.06,71.79,72.03,18785.0,62.9562,63.1578,62.9212,63.1315,18785.0
2021-12-16 10:25:00,72.06,72.06,71.9,71.9,14354.0,63.1578,63.1578,63.0176,63.0176,14354.0
2021-12-16 10:30:00,71.91,72.11,71.8,72.02,43246.0,63.0264,63.2016,62.9299,63.1228,43246.0
2021-12-16 10:35:00,72.0,72.08,71.61,71.78,79091.0,63.1052,63.1754,62.7634,62.9124,79091.0
2021-12-16 10:40:00,71.78,71.95,71.7,71.85,11292.0,62.9124,63.0614,62.8423,62.9738,11292.0
2021-12-16 10:45:00,71.88,72.07,71.88,72.04,24572.0,63.0001,63.1666,63.0001,63.1403,24572.0
2021-12-16 10:50:00,72.06,72.13,71.95,72.05,47665.0,63.1578,63.2192,63.0614,63.1491,47665.0
2021-12-16 10:55:00,72.03,72.15,72.01,72.11,22083.0,63.1315,63.2367,63.114,63.2016,22083.0
2021-12-16 11:00:00,72.11,72.19,72.01,72.07,19446.0,63.2016,63.2718,63.114,63.1666,19446.0
2021-12-16 11:05:00,71.98,72.07,71.81,71.91,25974.0,63.0877,63.1666,62.9387,63.0264,25974.0
2021-12-16 11:10:00,71.92,72.12,71.92,71.96,22362.0,63.0351,63.2104,63.0351,63.0702,22362.0
2021-12-16 11:15:00,71.97,72.24,71.93,72.15,21284.0,63.0789,63.3156,63.0439,63.2367,21284.0
2021-12-16 11:20:00,72.15,72.22,72.1,72.18,16325.0,63.2367,63.2981,63.1929,63.263,16325.0
2021-12-16 11:25:00,72.16,72.38,72.14,72.33,19160.0,63.2455,63.4383,63.2279,63.3945,19160.0
2021-12-16 11:30:00,72.31,72.4,72.17,72.2,12352.0,63.3769,63.4558,63.2542,63.2805,12352.0
2021-12-16 11:35:00,72.2,72.32,72.16,72.29,12394.0,63.2805,63.3857,63.2455,63.3594,12394.0
2021-12-16 11:40:00,72.22,72.36,72.22,72.25,11546.0,63.2981,63.4208,63.2981,63.3244,11546.0
2021-12-16 11:45:00,72.2,72.22,72.06,72.13,7110.0,63.2805,63.2981,63.1578,63.2192,7110.0
2021-12-16 11:50:00,72.12,72.21,72.1,72.13,5342.0,63.2104,63.2893,63.1929,63.2192,5342.0
2021-12-16 11:55:00,72.16,72.17,72.02,72.02,7289.0,63.2455,63.2542,63.1228,63.1228,7289.0
2021-12-16 12:00:00,72.02,72.15,71.96,72.14,13515.0,63.1228,63.2367,63.0702,63.2279,13515.0
2021-12-16 12:05:00,72.15,72.18,72.0,72.14,15464.0,63.2367,63.263,63.1052,63.2279,15464.0
2021-12-16 12:10:00,72.13,72.22,72.12,72.2,7573.0,63.2192,63.2981,63.2104,63.2805,7573.0
2021-12-16 12:15:00,72.18,72.24,72.11,72.17,14553.0,63.263,63.3156,63.2016,63.2542,14553.0
2021-12-16 12:20:00,72.18,72.38,72.18,72.34,13701.0,63.263,63.4383,63.263,63.4032,13701.0
2021-12-16 12:25:00,72.33,72.4,72.2,72.36,14965.0,63.3945,63.4558,63.2805,63.4208,14965.0
2021-12-16 12:30:00,72.32,72.33,72.2,72.25,20749.0,63.3857,63.3945,63.2805,63.3244,20749.0
2021-12-16 12:35:00,72.22,72.26,72.11,72.16,30612.0,63.2981,63.3331,63.2016,63.2455,30612.0
2021-12-16 12:40:00,72.15,72.24,72.1,72.11,9185.0,63.2367,63.3156,63.1929,63.2016,9185.0
2021-12-16 12:45:00,72.12,72.17,72.0,72.0,10830.0,63.2104,63.2542,63.1052,63.1052,10830.0
2021-12-16 12:50:00,72.03,72.15,72.03,72.06,8388.0,63.1315,63.2367,63.1315,63.1578,8388.0
2021-12-16 12:55:00,72.08,72.11,71.95,71.95,11747.0,63.1754,63.2016,63.0614,63.0614,11747.0
2021-12-16 13:00:00,71.96,72.11,71.96,72.02,14934.0,63.0702,63.2016,63.0702,63.1228,14934.0
2021-12-16 13:05:00,72.0,72.08,71.93,72.05,28918.0,63.1052,63.1754,63.0439,63.1491,28918.0
2021-12-16 13:10:00,72.03,72.1,71.96,72.06,13953.0,63.1315,63.1929,63.0702,63.1578,13953.0
2021-12-16 13:15:00,72.06,72.06,71.96,71.97,10827.0,63.1578,63.1578,63.0702,63.0789,10827.0
2021-12-16 13:20:00,72.0,72.06,71.98,72.06,5681.0,63.1052,63.1578,63.0877,63.1578,5681.0
2021-12-16 13:25:00,72.06,72.11,72.03,72.1,9537.0,63.1578,63.2016,63.1315,63.1929,9537.0
2021-12-16 13:30:00,72.08,72.24,72.04,72.12,19615.0,63.1754,63.3156,63.1403,63.2104,19615.0
2021-12-16 13:35:00,72.02,72.14,71.99,72.09,15357.0,63.1228,63.2279,63.0965,63.1841,15357.0
2021-12-16 13:40:00,72.05,72.15,72.01,72.15,10081.0,63.1491,63.2367,63.114,63.2367,10081.0
2021-12-16 13:45:00,72.15,72.23,72.13,72.2,6881.0,63.2367,63.3068,63.2192,63.2805,6881.0
2021-12-16 13:50:00,72.2,72.31,72.19,72.24,27826.0,63.2805,63.3769,63.2718,63.3156,27826.0
2021-12-16 13:55:00,72.18,72.25,72.11,72.11,4568.0,63.263,63.3244,63.2016,63.2016,4568.0
2021-12-16 14:00:00,72.08,72.15,71.95,72.05,23335.0,63.1754,63.2367,63.0614,63.1491,23335.0
2021-12-16 14:05:00,72.04,72.09,71.82,71.82,18974.0,63.1403,63.1841,62.9475,62.9475,18974.0
2021-12-16 14:10:00,71.85,71.89,71.76,71.78,8016.0,62.9738,63.0088,62.8949,62.9124,8016.0
2021-12-16 14:15:00,71.81,71.87,71.66,71.73,13587.0,62.9387,62.9913,62.8072,62.8686,13587.0
2021-12-16 14:20:00,71.78,71.78,71.6,71.61,33865.0,62.9124,62.9124,62.7547,62.7634,33865.0
2021-12-16 14:25:00,71.61,71.64,71.5,71.51,12707.0,62.7634,62.7897,62.667,62.6758,12707.0
2021-12-16 14:30:00,71.53,71.55,71.42,71.44,12334.0,62.6933,62.7108,62.5969,62.6144,12334.0
2021-12-16 14:35:00,71.44,71.48,71.35,71.46,12149.0,62.6144,62.6495,62.5355,62.6319,12149.0
2021-12-16 14:40:00,71.46,71.46,71.29,71.31,18994.0,62.6319,62.6319,62.4829,62.5005,18994.0
2021-12-16 14:45:00,71.33,71.33,71.02,71.06,18946.0,62.518,62.518,62.2463,62.2814,18946.0
2021-12-16 14:50:00,71.05,71.21,70.97,70.98,11824.0,62.2726,62.4128,62.2025,62.2112,11824.0
2021-12-16 14:55:00,71.02,71.17,71.0,71.16,21324.0,62.2463,62.3778,62.2288,62.369,21324.0
2021-12-16 15:00:00,71.08,71.15,71.01,71.09,15891.0,62.2989,62.3602,62.2375,62.3077,15891.0
2021-12-16 15:05:00,71.1,71.16,70.98,70.98,16317.0,62.3164,62.369,62.2112,62.2112,16317.0
2021-12-16 15:10:00,70.98,71.06,70.85,71.01,33162.0,62.2112,62.2814,62.0973,62.2375,33162.0
2021-12-16 15:15:00,70.99,71.04,70.89,70.99,14356.0,62.22,62.2638,62.1324,62.22,14356.0
2021-12-16 15:20:00,70.96,71.06,70.89,71.02,22863.0,62.1937,62.2814,62.1324,62.2463,22863.0
2021-12-16 15:25:00,71.04,71.21,71.02,71.19,30379.0,62.2638,62.4128,62.2463,62.3953,30379.0
2021-12-16 15:30:00,71.19,71.25,71.05,71.19,24525.0,62.3953,62.4479,62.2726,62.3953,24525.0
2021-12-16 15:35:00,71.19,71.19,70.95,71.13,32618.0,62.3953,62.3953,62.185,62.3427,32618.0
2021-12-16 15:40:00,71.13,71.23,71.07,71.09,35398.0,62.3427,62.4304,62.2901,62.3077,35398.0
2021-12-16 15:45:00,71.09,71.12,70.97,70.98,40736.0,62.3077,62.3339,62.2025,62.2112,40736.0
2021-12-16 15:50:00,70.97,71.37,70.91,71.1,63258.0,62.2025,62.5531,62.1499,62.3164,63258.0
2021-12-16 15:55:00,71.1,71.13,70.88,70.96,162481.0,62.3164,62.3427,62.1236,62.1937,162481.0
2021-12-17 09:30:00,70.84,71.02,70.62,70.65,612989.0,62.0885,62.2463,61.8957,61.922,612989.0
2021-12-17 09:35:00,70.63,70.64,70.3,70.33,27538.0,61.9045,61.9132,61.6153,61.6415,27538.0
2021-12-17 09:40:00,70.32,70.4,69.83,69.9,29268.0,61.6328,61.7029,61.2033,61.2647,29268.0
2021-12-17 09:45:00,69.93,70.04,69.77,69.77,25285.0,61.291,61.3874,61.1507,61.1507,25285.0
2021-12-17 09:50:00,69.82,70.09,69.73,69.89,16199.0,61.1945,61.4312,61.1157,61.2559,16199.0
2021-12-17 09:55:00,69.84,69.91,69.74,69.91,9065.0,61.2121,61.2734,61.1244,61.2734,9065.0
2021-12-17 10:00:00,69.89,70.08,69.78,69.99,21640.0,61.2559,61.4224,61.1595,61.3435,21640.0
2021-12-17 10:05:00,69.98,70.08,69.66,69.66,86730.0,61.3348,61.4224,61.0543,61.0543,86730.0
2021-12-17 10:10:00,69.69,69.86,69.55,69.68,28784.0,61.0806,61.2296,60.9579,61.0718,28784.0
2021-12-17 10:15:00,69.6,69.69,69.56,69.62,13677.0,61.0017,61.0806,60.9667,61.0193,13677.0
2021-12-17 10:20:00,69.6,69.77,69.55,69.62,13053.0,61.0017,61.1507,60.9579,61.0193,13053.0
2021-12-17 10:25:00,69.65,69.82,69.53,69.8,11319.0,61.0456,61.1945,60.9404,61.177,11319.0
2021-12-17 10:30:00,69.82,70.33,69.81,70.31,19505.0,61.1945,61.6415,61.1858,61.624,19505.0
2021-12-17 10:35:00,70.37,70.79,70.37,70.65,8951.0,61.6766,62.0447,61.6766,61.922,8951.0
2021-12-17 10:40:00,70.61,70.8,70.57,70.75,19412.0,61.887,62.0535,61.8519,62.0097,19412.0
2021-12-17 10:45:00,70.78,70.9,70.68,70.85,9759.0,62.036,62.1411,61.9483,62.0973,9759.0
2021-12-17 10:50:00,70.83,71.18,70.76,71.18,16670.0,62.0798,62.3865,62.0184,62.3865,16670.0
2021-12-17 10:55:00,71.16,71.26,71.03,71.13,15923.0,62.369,62.4567,62.2551,62.3427,15923.0
2021-12-17 11:00:00,71.06,71.35,71.06,71.25,18218.0,62.2814,62.5355,62.2814,62.4479,18218.0
2021-12-17 11:05:00,71.26,71.3,71.06,71.13,14013.0,62.4567,62.4917,62.2814,62.3427,14013.0
2021-12-17 11:10:00,71.12,71.34,71.12,71.27,12220.0,62.3339,62.5268,62.3339,62.4654,12220.0
2021-12-17 11:15:00,71.3,71.39,71.24,71.39,16706.0,62.4917,62.5706,62.4391,62.5706,16706.0
2021-12-17 11:20:00,71.37,71.37,71.24,71.34,12245.0,62.5531,62.5531,62.4391,62.5268,12245.0
2021-12-17 11:25:00,71.36,71.52,71.33,71.45,18623.0,62.5443,62.6845,62.518,62.6232,18623.0
2021-12-17 11:30:00,71.46,71.58,71.41,71.41,11226.0,62.6319,62.7371,62.5881,62.5881,11226.0
2021-12-17 11:35:00,71.41,71.43,71.26,71.31,14385.0,62.5881,62.6057,62.4567,62.5005,14385.0
2021-12-17 11:40:00,71.31,71.33,71.15,71.19,19173.0,62.5005,62.518,62.3602,62.3953,19173.0
2021-12-17 11:45:00,71.2,71.24,70.99,71.0,13133.0,62.4041,62.4391,62.22,62.2288,13133.0
2021-12-17 11:50:00,71.03,71.18,71.02,71.1,8385.0,62.2551,62.3865,62.2463,62.3164,8385.0
2021-12-17 11:55:00,71.02,71.21,71.0,71.21,17164.0,62.2463,62.4128,62.2288,62.4128,17164.0
2021-12-17 12:00:00,71.15,71.15,70.86,70.86,12650.0,62.3602,62.3602,62.1061,62.1061,12650.0
2021-12-17 12:05:00,70.89,70.91,70.75,70.77,8118.0,62.1324,62.1499,62.0097,62.0272,8118.0
2021-12-17 12:10:00,70.78,70.84,70.76,70.84,5238.0,62.036,62.0885,62.0184,62.0885,5238.0
2021-12-17 12:15:00,70.82,70.89,70.79,70.79,7810.0,62.071,62.1324,62.0447,62.0447,7810.0
2021-12-17 12:20:00,70.8,70.9,70.76,70.88,6931.0,62.0535,62.1411,62.0184,62.1236,6931.0
2021-12-17 12:25:00,70.85,70.9,70.74,70.78,14091.0,62.0973,62.1411,62.0009,62.036,14091.0
2021-12-17 12:30:00,70.77,71.04,70.76,70.95,7959.0,62.0272,62.2638,62.0184,62.185,7959.0
2021-12-17 12:35:00,70.95,70.97,70.88,70.93,4508.0,62.185,62.2025,62.1236,62.1674,4508.0
2021-12-17 12:40:00,70.92,71.03,70.92,71.02,8818.0,62.1587,62.2551,62.1587,62.2463,8818.0
2021-12-17 12:45:00,71.12,71.23,71.1,71.21,12629.0,62.3339,62.4304,62.3164,62.4128,12629.0
2021-12-17 12:50:00,71.19,71.22,71.08,71.16,7463.0,62.3953,62.4216,62.2989,62.369,7463.0
2021-12-17 12:55:00,71.13,71.18,71.13,71.17,6863.0,62.3427,62.3865,62.3427,62.3778,6863.0
2021-12-17 13:00:00,71.16,71.29,71.15,71.27,5654.0,62.369,62.4829,62.3602,62.4654,5654.0
2021-12-17 13:05:00,71.25,71.3,71.13,71.17,9579.0,62.4479,62.4917,62.3427,62.3778,9579.0
2021-12-17 13:10:00,71.2,71.37,71.2,71.28,17207.0,62.4041,62.5531,62.4041,62.4742,17207.0
2021-12-17 13:15:00,71.31,71.33,71.22,71.31,10720.0,62.5005,62.518,62.4216,62.5005,10720.0
2021-12-17 13:20:00,71.34,71.5,71.34,71.5,15665.0,62.5268,62.667,62.5268,62.667,15665.0
2021-12-17 13:25:00,71.49,71.54,71.44,71.5,15567.0,62.6582,62.7021,62.6144,62.667,15567.0
2021-12-17 13:30:00,71.48,71.58,71.43,71.49,9902.0,62.6495,62.7371,62.6057,62.6582,9902.0
2021-12-17 13:35:00,71.5,71.65,71.49,71.56,24097.0,62.667,62.7985,62.6582,62.7196,24097.0
2021-12-17 13:40:00,71.58,71.58,71.45,71.46,9213.0,62.7371,62.7371,62.6232,62.6319,9213.0
2021-12-17 13:45:00,71.45,71.51,71.42,71.51,8960.0,62.6232,62.6758,62.5969,62.6758,8960.0
2021-12-17 13:50:00,71.54,71.56,71.45,71.48,6570.0,62.7021,62.7196,62.6232,62.6495,6570.0
2021-12-17 13:55:00,71.48,71.52,71.44,71.48,15491.0,62.6495,62.6845,62.6144,62.6495,15491.0
2021-12-17 14:00:00,71.49,71.55,71.44,71.45,17242.0,62.6582,62.7108,62.6144,62.6232,17242.0
2021-12-17 14:05:00,71.45,71.46,71.35,71.38,32861.0,62.6232,62.6319,62.5355,62.5618,32861.0
2021-12-17 14:10:00,71.38,71.39,71.27,71.37,28621.0,62.5618,62.5706,62.4654,62.5531,28621.0
2021-12-17 14:15:00,71.39,71.42,71.14,71.14,26112.0,62.5706,62.5969,62.3515,62.3515,26112.0
2021-12-17 14:20:00,71.14,71.27,71.07,71.26,17915.0,62.3515,62.4654,62.2901,62.4567,17915.0
2021-12-17 14:25:00,71.25,71.25,70.97,70.98,27754.0,62.4479,62.4479,62.2025,62.2112,27754.0
2021-12-17 14:30:00,70.99,71.02,70.91,70.94,32100.0,62.22,62.2463,62.1499,62.1762,32100.0
2021-12-17 14:35:00,70.95,71.01,70.86,70.87,12228.0,62.185,62.2375,62.1061,62.1148,12228.0
2021-12-17 14:40:00,70.91,71.02,70.91,70.96,14992.0,62.1499,62.2463,62.1499,62.1937,14992.0
2021-12-17 14:45:00,70.96,71.09,70.96,71.03,10678.0,62.1937,62.3077,62.1937,62.2551,10678.0
2021-12-17 14:50:00,71.02,71.03,70.91,70.94,12523.0,62.2463,62.2551,62.1499,62.1762,12523.0
2021-12-17 14:55:00,70.95,71.07,70.92,71.05,20077.0,62.185,62.2901,62.1587,62.2726,20077.0
2021-12-17 15:00:00,71.05,71.18,71.04,71.08,21445.0,62.2726,62.3865,62.2638,62.2989,21445.0
2021-12-17 15:05:00,71.11,71.21,71.08,71.16,14155.0,62.3252,62.4128,62.2989,62.369,14155.0
2021-12-17 15:10:00,71.17,71.19,71.11,71.15,13083.0,62.3778,62.3953,62.3252,62.3602,13083.0
2021-12-17 15:15:00,71.15,71.22,71.0,71.17,16422.0,62.3602,62.4216,62.2288,62.3778,16422.0
2021-12-17 15:20:00,71.19,71.39,71.15,71.36,23395.0,62.3953,62.5706,62.3602,62.5443,23395.0
2021-12-17 15:25:00,71.36,71.36,71.18,71.34,29786.0,62.5443,62.5443,62.3865,62.5268,29786.0
2021-12-17 15:30:00,71.35,71.4,71.19,71.21,24359.0,62.5355,62.5794,62.3953,62.4128,24359.0
2021-12-17 15:35:00,71.21,71.44,71.19,71.42,34544.0,62.4128,62.6144,62.3953,62.5969,34544.0
2021-12-17 15:40:00,71.43,71.59,71.42,71.55,49189.0,62.6057,62.7459,62.5969,62.7108,49189.0
2021-12-17 15:45:00,71.57,71.73,71.44,71.64,117734.0,62.7284,62.8686,62.6144,62.7897,117734.0
2021-12-17 15:50:00,71.64,71.89,71.4,71.73,191108.0,62.7897,63.0088,62.5794,62.8686,191108.0
2021-12-17 15:55:00,71.71,71.88,71.52,71.79,513931.0,62.8511,63.0001,62.6845,62.9212,513931.0
2021-12-20 09:30:00,70.0,70.0,69.09,69.09,91604.0,61.3523,61.3523,60.5547,60.5547,91604.0
2021-12-20 09:35:00,69.11,69.4,69.06,69.21,44721.0,60.5723,60.8264,60.5284,60.6599,44721.0
2021-12-20 09:40:00,69.24,69.24,68.61,68.83,54294.0,60.6862,60.6862,60.134,60.3269,54294.0
2021-12-20 09:45:00,68.81,69.01,68.65,68.8,38679.0,60.3093,60.4846,60.1691,60.3006,38679.0
2021-12-20 09:50:00,68.73,69.14,68.57,69.09,29360.0,60.2392,60.5986,60.099,60.5547,29360.0
2021-12-20 09:55:00,69.05,69.72,68.99,69.68,31058.0,60.5197,61.1069,60.4671,61.0718,31058.0
2021-12-20 10:00:00,69.67,70.21,69.58,70.17,32049.0,61.0631,61.5364,60.9842,61.5013,32049.0
2021-12-20 10:05:00,70.17,70.34,70.05,70.26,46678.0,61.5013,61.6503,61.3961,61.5802,46678.0
2021-12-20 10:10:00,70.28,70.58,70.18,70.49,36305.0,61.5977,61.8607,61.5101,61.7818,36305.0
2021-12-20 10:15:00,70.47,70.94,70.44,70.9,42200.0,61.7642,62.1762,61.738,62.1411,42200.0
2021-12-20 10:20:00,70.92,71.02,70.61,70.62,26593.0,62.1587,62.2463,61.887,61.8957,26593.0
2021-12-20 10:25:00,70.6,70.64,70.31,70.39,44560.0,61.8782,61.9132,61.624,61.6941,44560.0
2021-12-20 10:30:00,70.35,70.42,70.17,70.35,19826.0,61.6591,61.7204,61.5013,61.6591,19826.0
2021-12-20 10:35:00,70.35,70.4,70.02,70.09,20755.0,61.6591,61.7029,61.3698,61.4312,20755.0
2021-12-20 10:40:00,70.11,70.24,69.98,70.04,20740.0,61.4487,61.5627,61.3348,61.3874,20740.0
2021-12-20 10:45:00,70.01,70.1,69.81,69.83,23287.0,61.3611,61.44,61.1858,61.2033,23287.0
2021-12-20 10:50:00,69.79,69.88,69.68,69.7,18298.0,61.1683,61.2471,61.0718,61.0894,18298.0
2021-12-20 10:55:00,69.71,69.99,69.71,69.99,25684.0,61.0981,61.3435,61.0981,61.3435,25684.0
2021-12-20 11:00:00,69.98,69.99,69.86,69.92,22916.0,61.3348,61.3435,61.2296,61.2822,22916.0
2021-12-20 11:05:00,69.91,70.28,69.89,70.25,33039.0,61.2734,61.5977,61.2559,61.5714,33039.0
2021-12-20 11:10:00,70.23,70.28,69.92,69.94,16286.0,61.5539,61.5977,61.2822,61.2997,16286.0
2021-12-20 11:15:00,69.95,70.01,69.83,70.01,13447.0,61.3085,61.3611,61.2033,61.3611,13447.0
2021-12-20 11:20:00,70.0,70.19,69.98,70.15,24886.0,61.3523,61.5188,61.3348,61.4838,24886.0
2021-12-20 11:25:00,70.11,70.15,70.0,70.1,19054.0,61.4487,61.4838,61.3523,61.44,19054.0
2021-12-20 11:30:00,70.1,70.19,70.0,70.08,18225.0,61.44,61.5188,61.3523,61.4224,18225.0
2021-12-20 11:35:00,70.08,70.15,69.89,69.99,12691.0,61.4224,61.4838,61.2559,61.3435,12691.0
2021-12-20 11:40:00,70.01,70.25,70.0,70.25,15218.0,61.3611,61.5714,61.3523,61.5714,15218.0
2021-12-20 11:45:00,70.28,70.3,70.17,70.23,10695.0,61.5977,61.6153,61.5013,61.5539,10695.0
2021-12-20 11:50:00,70.25,70.51,70.24,70.49,15609.0,61.5714,61.7993,61.5627,61.7818,15609.0
2021-12-20 11:55:00,70.49,70.5,70.33,70.39,12306.0,61.7818,61.7905,61.6415,61.6941,12306.0
2021-12-20 12:00:00,70.44,70.44,70.32,70.35,26492.0,61.738,61.738,61.6328,61.6591,26492.0
2021-12-20 12:05:00,70.3,70.35,70.24,70.27,13831.0,61.6153,61.6591,61.5627,61.589,13831.0
2021-12-20 12:10:00,70.3,70.38,70.24,70.34,10158.0,61.6153,61.6854,61.5627,61.6503,10158.0
2021-12-20 12:15:00,70.32,70.6,70.26,70.53,20938.0,61.6328,61.8782,61.5802,61.8168,20938.0
2021-12-20 12:20:00,70.5,70.55,70.41,70.43,8916.0,61.7905,61.8344,61.7117,61.7292,8916.0
2021-12-20 12:25:00,70.46,70.5,70.42,70.5,18268.0,61.7555,61.7905,61.7204,61.7905,18268.0
2021-12-20 12:30:00,70.49,70.5,70.28,70.29,22566.0,61.7818,61.7905,61.5977,61.6065,22566.0
2021-12-20 12:35:00,70.3,70.38,70.23,70.38,30232.0,61.6153,61.6854,61.5539,61.6854,30232.0
2021-12-20 12:40:00,70.39,70.52,70.35,70.45,34749.0,61.6941,61.8081,61.6591,61.7467,34749.0
2021-12-20 12:45:00,70.44,70.48,70.4,70.46,19729.0,61.738,61.773,61.7029,61.7555,19729.0
2021-12-20 12:50:00,70.46,70.47,70.34,70.36,21864.0,61.7555,61.7642,61.6503,61.6678,21864.0
2021-12-20 12:55:00,70.32,70.33,70.07,70.08,28396.0,61.6328,61.6415,61.4137,61.4224,28396.0
2021-12-20 13:00:00,70.07,70.14,70.02,70.07,28651.0,61.4137,61.475,61.3698,61.4137,28651.0
2021-12-20 13:05:00,70.08,70.21,70.06,70.2,23956.0,61.4224,61.5364,61.4049,61.5276,23956.0
2021-12-20 13:10:00,70.19,70.19,69.97,70.05,27933.0,61.5188,61.5188,61.326,61.3961,27933.0
2021-12-20 13:15:00,70.07,70.18,70.02,70.02,23177.0,61.4137,61.5101,61.3698,61.3698,23177.0
2021-12-20 13:20:00,70.03,70.18,70.01,70.02,13717.0,61.3786,61.5101,61.3611,61.3698,13717.0
2021-12-20 13:25:00,70.02,70.05,69.96,70.01,25551.0,61.3698,61.3961,61.3173,61.3611,25551.0
2021-12-20 13:30:00,69.99,70.06,69.81,69.85,21902.0,61.3435,61.4049,61.1858,61.2208,21902.0
2021-12-20 13:35:00,69.84,69.99,69.79,69.99,21730.0,61.2121,61.3435,61.1683,61.3435,21730.0
2021-12-20 13:40:00,69.99,70.17,69.99,70.08,17326.0,61.3435,61.5013,61.3435,61.4224,17326.0
2021-12-20 13:45:00,70.07,70.16,70.05,70.12,16626.0,61.4137,61.4925,61.3961,61.4575,16626.0
2021-12-20 13:50:00,70.15,70.17,70.02,70.12,14734.0,61.4838,61.5013,61.3698,61.4575,14734.0
2021-12-20 13:55:00,70.14,70.17,70.04,70.07,22275.0,61.475,61.5013,61.3874,61.4137,22275.0
2021-12-20 14:00:00,70.07,70.17,69.98,69.99,54473.0,61.4137,61.5013,61.3348,61.3435,54473.0
2021-12-20 14:05:00,70.0,70.02,69.85,69.95,24804.0,61.3523,61.3698,61.2208,61.3085,24804.0
2021-12-20 14:10:00,69.95,69.95,69.8,69.87,31970.0,61.3085,61.3085,61.177,61.2384,31970.0
2021-12-20 14:15:00,69.89,70.02,69.85,69.86,49039.0,61.2559,61.3698,61.2208,61.2296,49039.0
2021-12-20 14:20:00,69.89,69.97,69.82,69.82,65348.0,61.2559,61.326,61.1945,61.1945,65348.0
2021-12-20 14:25:00,69.82,69.84,69.67,69.78,81979.0,61.1945,61.2121,61.0631,61.1595,81979.0
2021-12-20 14:30:00,69.76,69.83,69.62,69.64,46100.0,61.142,61.2033,61.0193,61.0368,46100.0
2021-12-20 14:35:00,69.67,69.71,69.53,69.59,42525.0,61.0631,61.0981,60.9404,60.993,42525.0
2021-12-20 14:40:00,69.61,69.67,69.46,69.47,32684.0,61.0105,61.0631,60.879,60.8878,32684.0
2021-12-20 14:45:00,69.48,69.51,69.3,69.33,21230.0,60.8966,60.9228,60.7388,60.7651,21230.0
2021-12-20 14:50:00,69.33,69.37,69.23,69.27,48886.0,60.7651,60.8001,60.6774,60.7125,48886.0
2021-12-20 14:55:00,69.31,69.41,69.23,69.23,47675.0,60.7476,60.8352,60.6774,60.6774,47675.0
2021-12-20 15:00:00,69.28,69.43,69.26,69.3,33192.0,60.7213,60.8527,60.7037,60.7388,33192.0
2021-12-20 15:05:00,69.32,69.35,69.15,69.34,55263.0,60.7563,60.7826,60.6073,60.7738,55263.0
2021-12-20 15:10:00,69.33,69.35,69.1,69.1,46149.0,60.7651,60.7826,60.5635,60.5635,46149.0
2021-12-20 15:15:00,69.1,69.23,69.06,69.14,55315.0,60.5635,60.6774,60.5284,60.5986,55315.0
2021-12-20 15:20:00,69.15,69.31,69.1,69.16,69072.0,60.6073,60.7476,60.5635,60.6161,69072.0
2021-12-20 15:25:00,69.16,69.36,69.11,69.27,90608.0,60.6161,60.7914,60.5723,60.7125,90608.0
2021-12-20 15:30:00,69.26,69.26,68.87,68.89,135073.0,60.7037,60.7037,60.3619,60.3794,135073.0
2021-12-20 15:35:00,68.88,69.11,68.88,69.09,69361.0,60.3707,60.5723,60.3707,60.5547,69361.0
2021-12-20 15:40:00,69.09,69.46,69.07,69.44,87400.0,60.5547,60.879,60.5372,60.8615,87400.0
2021-12-20 15:45:00,69.46,69.6,69.35,69.56,79515.0,60.879,61.0017,60.7826,60.9667,79515.0
2021-12-20 15:50:00,69.54,69.73,69.45,69.63,140671.0,60.9491,61.1157,60.8703,61.028,140671.0
2021-12-20 15:55:00,69.64,69.78,69.33,69.43,678381.0,61.0368,61.1595,60.7651,60.8527,678381.0
2021-12-21 09:30:00,70.41,71.68,70.24,71.48,152940.0,61.7117,62.8248,61.5627,62.6495,152940.0
2021-12-21 09:35:00,71.49,71.77,71.38,71.74,72098.0,62.6582,62.9036,62.5618,62.8774,72098.0
2021-12-21 09:40:00,71.75,71.83,71.32,71.45,75991.0,62.8861,62.9562,62.5092,62.6232,75991.0
2021-12-21 09:45:00,71.46,71.53,71.17,71.23,46582.0,62.6319,62.6933,62.3778,62.4304,46582.0
2021-12-21 09:50:00,71.26,71.4,71.08,71.29,37156.0,62.4567,62.5794,62.2989,62.4829,37156.0
2021-12-21 09:55:00,71.3,71.35,71.06,71.29,29341.0,62.4917,62.5355,62.2814,62.4829,29341.0
2021-12-21 10:00:00,71.28,71.88,71.28,71.48,136846.0,62.4742,63.0001,62.4742,62.6495,136846.0
2021-12-21 10:05:00,71.49,71.69,71.36,71.69,35503.0,62.6582,62.8335,62.5443,62.8335,35503.0
2021-12-21 10:10:00,71.66,71.71,71.51,71.7,78573.0,62.8072,62.8511,62.6758,62.8423,78573.0
2021-12-21 10:15:00,71.68,71.8,71.6,71.71,38967.0,62.8248,62.9299,62.7547,62.8511,38967.0
2021-12-21 10:20:00,71.72,71.84,71.62,71.63,55435.0,62.8598,62.965,62.7722,62.7809,55435.0
2021-12-21 10:25:00,71.64,71.64,71.34,71.49,71238.0,62.7897,62.7897,62.5268,62.6582,71238.0
2021-12-21 10:30:00,71.5,71.75,71.41,71.45,33908.0,62.667,62.8861,62.5881,62.6232,33908.0
2021-12-21 10:35:00,71.46,71.7,71.36,71.66,35964.0,62.6319,62.8423,62.5443,62.8072,35964.0
2021-12-21 10:40:00,71.71,71.9,71.64,71.85,39168.0,62.8511,63.0176,62.7897,62.9738,39168.0
2021-12-21 10:45:00,71.88,72.06,71.82,71.94,26587.0,63.0001,63.1578,62.9475,63.0526,26587.0
2021-12-21 10:50:00,71.91,71.98,71.75,71.76,31942.0,63.0264,63.0877,62.8861,62.8949,31942.0
2021-12-21 10:55:00,71.77,71.92,71.66,71.76,21554.0,62.9036,63.0351,62.8072,62.8949,21554.0
2021-12-21 11:00:00,71.73,71.92,71.65,71.9,87054.0,62.8686,63.0351,62.7985,63.0176,87054.0
2021-12-21 11:05:00,71.91,72.27,71.88,72.13,43251.0,63.0264,63.3419,63.0001,63.2192,43251.0
2021-12-21 11:10:00,72.12,72.15,72.04,72.11,26127.0,63.2104,63.2367,63.1403,63.2016,26127.0
2021-12-21 11:15:00,72.1,72.2,72.02,72.07,27315.0,63.1929,63.2805,63.1228,63.1666,27315.0
2021-12-21 11:20:00,72.07,72.17,72.01,72.06,33895.0,63.1666,63.2542,63.114,63.1578,33895.0
2021-12-21 11:25:00,72.05,72.11,71.98,72.02,23523.0,63.1491,63.2016,63.0877,63.1228,23523.0
2021-12-21 11:30:00,72.0,72.02,71.77,71.79,31303.0,63.1052,63.1228,62.9036,62.9212,31303.0
2021-12-21 11:35:00,71.79,72.13,71.79,72.07,13389.0,62.9212,63.2192,62.9212,63.1666,13389.0
2021-12-21 11:40:00,72.1,72.27,72.04,72.23,32139.0,63.1929,63.3419,63.1403,63.3068,32139.0
2021-12-21 11:45:00,72.24,72.34,72.22,72.27,29245.0,63.3156,63.4032,63.2981,63.3419,29245.0
2021-12-21 11:50:00,72.28,72.47,72.28,72.43,50702.0,63.3506,63.5172,63.3506,63.4821,50702.0
2021-12-21 11:55:00,72.42,72.48,72.3,72.47,27465.0,63.4733,63.5259,63.3682,63.5172,27465.0
2021-12-21 12:00:00,72.47,72.56,72.39,72.47,31054.0,63.5172,63.5961,63.4471,63.5172,31054.0
2021-12-21 12:05:00,72.49,72.63,72.45,72.53,25198.0,63.5347,63.6574,63.4996,63.5698,25198.0
2021-12-21 12:10:00,72.53,72.53,72.4,72.43,26351.0,63.5698,63.5698,63.4558,63.4821,26351.0
2021-12-21 12:15:00,72.39,72.56,72.39,72.52,16041.0,63.4471,63.5961,63.4471,63.561,16041.0
2021-12-21 12:20:00,72.51,72.6,72.44,72.6,21346.0,63.5522,63.6311,63.4909,63.6311,21346.0
2021-12-21 12:25:00,72.58,72.68,72.56,72.67,43494.0,63.6136,63.7012,63.5961,63.6925,43494.0
2021-12-21 12:30:00,72.68,72.7,72.58,72.7,26488.0,63.7012,63.7188,63.6136,63.7188,26488.0
2021-12-21 12:35:00,72.7,72.77,72.64,72.67,32992.0,63.7188,63.7801,63.6662,63.6925,32992.0
2021-12-21 12:40:00,72.66,72.66,72.41,72.42,24568.0,63.6837,63.6837,63.4646,63.4733,24568.0
2021-12-21 12:45:00,72.44,72.47,72.36,72.42,31301.0,63.4909,63.5172,63.4208,63.4733,31301.0
2021-12-21 12:50:00,72.42,72.45,72.37,72.44,22233.0,63.4733,63.4996,63.4295,63.4909,22233.0
2021-12-21 12:55:00,72.4,72.49,72.35,72.39,35603.0,63.4558,63.5347,63.412,63.4471,35603.0
2021-12-21 13:00:00,72.38,72.53,72.33,72.48,15640.0,63.4383,63.5698,63.3945,63.5259,15640.0
2021-12-21 13:05:00,72.45,72.48,72.39,72.45,17815.0,63.4996,63.5259,63.4471,63.4996,17815.0
2021-12-21 13:10:00,72.47,72.53,72.46,72.49,41444.0,63.5172,63.5698,63.5084,63.5347,41444.0
2021-12-21 13:15:00,72.48,72.52,72.45,72.52,29769.0,63.5259,63.561,63.4996,63.561,29769.0
2021-12-21 13:20:00,72.51,72.53,72.41,72.43,15223.0,63.5522,63.5698,63.4646,63.4821,15223.0
2021-12-21 13:25:00,72.45,72.54,72.41,72.5,28929.0,63.4996,63.5785,63.4646,63.5435,28929.0
2021-12-21 13:30:00,72.49,72.52,72.4,72.5,22773.0,63.5347,63.561,63.4558,63.5435,22773.0
2021-12-21 13:35:00,72.49,72.54,72.38,72.39,20252.0,63.5347,63.5785,63.4383,63.4471,20252.0
2021-12-21 13:40:00,72.37,72.39,72.28,72.31,12568.0,63.4295,63.4471,63.3506,63.3769,12568.0
2021-12-21 13:45:00,72.34,72.48,72.31,72.46,19434.0,63.4032,63.5259,63.3769,63.5084,19434.0
2021-12-21 13:50:00,72.46,72.47,72.33,72.36,17887.0,63.5084,63.5172,63.3945,63.4208,17887.0
2021-12-21 13:55:00,72.38,72.45,72.38,72.41,25725.0,63.4383,63.4996,63.4383,63.4646,25725.0
2021-12-21 14:00:00,72.42,72.42,72.29,72.38,43947.0,63.4733,63.4733,63.3594,63.4383,43947.0
2021-12-21 14:05:00,72.38,72.5,72.35,72.44,21669.0,63.4383,63.5435,63.412,63.4909,21669.0
2021-12-21 14:10:00,72.47,72.53,72.47,72.5,32773.0,63.5172,63.5698,63.5172,63.5435,32773.0
2021-12-21 14:15:00,72.48,72.52,72.45,72.46,28093.0,63.5259,63.561,63.4996,63.5084,28093.0
2021-12-21 14:20:00,72.47,72.52,72.42,72.42,20805.0,63.5172,63.561,63.4733,63.4733,20805.0
2021-12-21 14:25:00,72.42,72.44,72.28,72.4,17302.0,63.4733,63.4909,63.3506,63.4558,17302.0
2021-12-21 14:30:00,72.41,72.45,72.35,72.42,23722.0,63.4646,63.4996,63.412,63.4733,23722.0
2021-12-21 14:35:00,72.42,72.42,72.19,72.19,16052.0,63.4733,63.4733,63.2718,63.2718,16052.0
2021-12-21 14:40:00,72.18,72.25,72.13,72.19,15995.0,63.263,63.3244,63.2192,63.2718,15995.0
2021-12-21 14:45:00,72.18,72.32,72.18,72.29,15903.0,63.263,63.3857,63.263,63.3594,15903.0
2021-12-21 14:50:00,72.3,72.31,72.14,72.21,14965.0,63.3682,63.3769,63.2279,63.2893,14965.0
2021-12-21 14:55:00,72.2,72.31,72.18,72.3,22899.0,63.2805,63.3769,63.263,63.3682,22899.0
2021-12-21 15:00:00,72.25,72.34,72.25,72.28,21287.0,63.3244,63.4032,63.3244,63.3506,21287.0
2021-12-21 15:05:00,72.26,72.32,72.23,72.31,13584.0,63.3331,63.3857,63.3068,63.3769,13584.0
2021-12-21 15:10:00,72.28,72.4,72.27,72.35,38151.0,63.3506,63.4558,63.3419,63.412,38151.0
2021-12-21 15:15:00,72.34,72.4,72.31,72.38,23753.0,63.4032,63.4558,63.3769,63.4383,23753.0
2021-12-21 15:20:00,72.38,72.38,72.22,72.27,20685.0,63.4383,63.4383,63.2981,63.3419,20685.0
2021-12-21 15:25:00,72.28,72.28,72.07,72.17,40142.0,63.3506,63.3506,63.1666,63.2542,40142.0
2021-12-21 15:30:00,72.2,72.32,72.1,72.11,46054.0,63.2805,63.3857,63.1929,63.2016,46054.0
2021-12-21 15:35:00,72.11,72.2,72.01,72.07,60073.0,63.2016,63.2805,63.114,63.1666,60073.0
2021-12-21 15:40:00,72.07,72.17,72.02,72.03,79683.0,63.1666,63.2542,63.1228,63.1315,79683.0
2021-12-21 15:45:00,72.03,72.08,71.91,72.05,98625.0,63.1315,63.1754,63.0264,63.1491,98625.0
2021-12-21 15:50:00,72.07,72.15,72.0,72.05,136224.0,63.1666,63.2367,63.1052,63.1491,136224.0
2021-12-21 15:55:00,72.05,72.22,72.04,72.2,411745.0,63.1491,63.2981,63.1403,63.2805,411745.0
2021-12-22 09:30:00,72.32,72.51,72.07,72.11,59336.0,63.3857,63.5522,63.1666,63.2016,59336.0
2021-12-22 09:35:00,72.18,72.42,71.91,72.2,20492.0,63.263,63.4733,63.0264,63.2805,20492.0
2021-12-22 09:40:00,72.19,72.25,71.93,72.08,20108.0,63.2718,63.3244,63.0439,63.1754,20108.0
2021-12-22 09:45:00,72.05,72.11,71.63,71.63,14098.0,63.1491,63.2016,62.7809,62.7809,14098.0
2021-12-22 09:50:00,71.68,71.77,71.48,71.77,13859.0,62.8248,62.9036,62.6495,62.9036,13859.0
2021-12-22 09:55:00,71.77,71.88,71.7,71.81,11557.0,62.9036,63.0001,62.8423,62.9387,11557.0
2021-12-22 10:00:00,71.84,72.5,71.81,72.43,10985.0,62.965,63.5435,62.9387,63.4821,10985.0
2021-12-22 10:05:00,72.42,72.44,72.08,72.08,16716.0,63.4733,63.4909,63.1754,63.1754,16716.0
2021-12-22 10:10:00,72.11,72.5,72.11,72.49,16834.0,63.2016,63.5435,63.2016,63.5347,16834.0
2021-12-22 10:15:00,72.52,72.59,72.42,72.5,24965.0,63.561,63.6223,63.4733,63.5435,24965.0
2021-12-22 10:20:00,72.49,72.67,72.47,72.64,11571.0,63.5347,63.6925,63.5172,63.6662,11571.0
2021-12-22 10:25:00,72.63,72.78,72.59,72.67,32336.0,63.6574,63.7889,63.6223,63.6925,32336.0
2021-12-22 10:30:00,72.68,72.82,72.65,72.71,12141.0,63.7012,63.8239,63.6749,63.7275,12141.0
2021-12-22 10:35:00,72.7,72.92,72.62,72.84,27010.0,63.7188,63.9116,63.6486,63.8415,27010.0
2021-12-22 10:40:00,72.83,72.92,72.76,72.79,13948.0,63.8327,63.9116,63.7713,63.7976,13948.0
2021-12-22 10:45:00,72.84,72.97,72.84,72.94,15104.0,63.8415,63.9554,63.8415,63.9291,15104.0
2021-12-22 10:50:00,72.93,72.98,72.85,72.88,18988.0,63.9203,63.9642,63.8502,63.8765,18988.0
2021-12-22 10:55:00,72.87,72.91,72.78,72.82,10283.0,63.8678,63.9028,63.7889,63.8239,10283.0
2021-12-22 11:00:00,72.82,72.87,72.76,72.85,16173.0,63.8239,63.8678,63.7713,63.8502,16173.0
2021-12-22 11:05:00,72.86,72.87,72.72,72.79,13951.0,63.859,63.8678,63.7363,63.7976,13951.0
2021-12-22 11:10:00,72.78,72.85,72.76,72.84,5699.0,63.7889,63.8502,63.7713,63.8415,5699.0
2021-12-22 11:15:00,72.82,72.82,72.71,72.75,10030.0,63.8239,63.8239,63.7275,63.7626,10030.0
2021-12-22 11:20:00,72.77,72.77,72.53,72.62,10276.0,63.7801,63.7801,63.5698,63.6486,10276.0
2021-12-22 11:25:00,72.58,72.61,72.49,72.61,12038.0,63.6136,63.6399,63.5347,63.6399,12038.0
2021-12-22 11:30:00,72.58,72.61,72.51,72.59,10275.0,63.6136,63.6399,63.5522,63.6223,10275.0
2021-12-22 11:35:00,72.6,72.61,72.48,72.48,15218.0,63.6311,63.6399,63.5259,63.5259,15218.0
2021-12-22 11:40:00,72.47,72.48,72.35,72.35,7797.0,63.5172,63.5259,63.412,63.412,7797.0
2021-12-22 11:45:00,72.34,72.4,72.25,72.39,13312.0,63.4032,63.4558,63.3244,63.4471,13312.0
2021-12-22 11:50:00,72.4,72.4,72.27,72.27,7925.0,63.4558,63.4558,63.3419,63.3419,7925.0
2021-12-22 11:55:00,72.31,72.36,72.28,72.3,8858.0,63.3769,63.4208,63.3506,63.3682,8858.0
2021-12-22 12:00:00,72.29,72.38,72.25,72.36,15774.0,63.3594,63.4383,63.3244,63.4208,15774.0
2021-12-22 12:05:00,72.35,72.37,72.26,72.29,25198.0,63.412,63.4295,63.3331,63.3594,25198.0
2021-12-22 12:10:00,72.28,72.28,72.18,72.21,14616.0,63.3506,63.3506,63.263,63.2893,14616.0
2021-12-22 12:15:00,72.23,72.25,72.1,72.11,23175.0,63.3068,63.3244,63.1929,63.2016,23175.0
2021-12-22 12:20:00,72.09,72.12,72.0,72.06,44699.0,63.1841,63.2104,63.1052,63.1578,44699.0
2021-12-22 12:25:00,72.06,72.29,72.01,72.29,36353.0,63.1578,63.3594,63.114,63.3594,36353.0
2021-12-22 12:30:00,72.29,72.37,72.27,72.37,18849.0,63.3594,63.4295,63.3419,63.4295,18849.0
2021-12-22 12:35:00,72.36,72.37,72.26,72.29,13190.0,63.4208,63.4295,63.3331,63.3594,13190.0
2021-12-22 12:40:00,72.28,72.36,72.25,72.32,29778.0,63.3506,63.4208,63.3244,63.3857,29778.0
2021-12-22 12:45:00,72.33,72.34,72.2,72.29,14155.0,63.3945,63.4032,63.2805,63.3594,14155.0
2021-12-22 12:50:00,72.31,72.34,72.28,72.33,11408.0,63.3769,63.4032,63.3506,63.3945,11408.0
2021-12-22 12:55:00,72.33,72.4,72.33,72.34,13606.0,63.3945,63.4558,63.3945,63.4032,13606.0
2021-12-22 13:00:00,72.34,72.39,72.18,72.18,19784.0,63.4032,63.4471,63.263,63.263,19784.0
2021-12-22 13:05:00,72.17,72.23,72.16,72.19,11164.0,63.2542,63.3068,63.2455,63.2718,11164.0
2021-12-22 13:10:00,72.21,72.22,72.15,72.21,12075.0,63.2893,63.2981,63.2367,63.2893,12075.0
2021-12-22 13:15:00,72.22,72.29,72.19,72.24,12884.0,63.2981,63.3594,63.2718,63.3156,12884.0
2021-12-22 13:20:00,72.24,72.27,72.18,72.23,9978.0,63.3156,63.3419,63.263,63.3068,9978.0
2021-12-22 13:25:00,72.22,72.29,72.22,72.27,7959.0,63.2981,63.3594,63.2981,63.3419,7959.0
2021-12-22 13:30:00,72.24,72.27,72.12,72.13,8292.0,63.3156,63.3419,63.2104,63.2192,8292.0
2021-12-22 13:35:00,72.13,72.15,72.0,72.03,14550.0,63.2192,63.2367,63.1052,63.1315,14550.0
2021-12-22 13:40:00,72.03,72.13,72.02,72.12,11957.0,63.1315,63.2192,63.1228,63.2104,11957.0
2021-12-22 13:45:00,72.09,72.2,72.07,72.14,12826.0,63.1841,63.2805,63.1666,63.2279,12826.0
2021-12-22 13:50:00,72.14,72.2,72.09,72.18,3770.0,63.2279,63.2805,63.1841,63.263,3770.0
2021-12-22 13:55:00,72.18,72.22,72.13,72.15,15878.0,63.263,63.2981,63.2192,63.2367,15878.0
2021-12-22 14:00:00,72.15,72.15,71.9,71.94,15241.0,63.2367,63.2367,63.0176,63.0526,15241.0
2021-12-22 14:05:00,71.95,71.97,71.79,71.8,13741.0,63.0614,63.0789,62.9212,62.9299,13741.0
2021-12-22 14:10:00,71.82,71.87,71.79,71.87,13266.0,62.9475,62.9913,62.9212,62.9913,13266.0
2021-12-22 14:15:00,71.86,71.92,71.82,71.86,22350.0,62.9825,63.0351,62.9475,62.9825,22350.0
2021-12-22 14:20:00,71.9,71.95,71.87,71.9,19020.0,63.0176,63.0614,62.9913,63.0176,19020.0
2021-12-22 14:25:00,71.88,71.88,71.64,71.68,14059.0,63.0001,63.0001,62.7897,62.8248,14059.0
2021-12-22 14:30:00,71.7,71.79,71.69,71.72,8758.0,62.8423,62.9212,62.8335,62.8598,8758.0
2021-12-22 14:35:00,71.74,71.84,71.73,71.81,16196.0,62.8774,62.965,62.8686,62.9387,16196.0
2021-12-22 14:40:00,71.81,71.83,71.69,71.7,21766.0,62.9387,62.9562,62.8335,62.8423,21766.0
2021-12-22 14:45:00,71.7,71.74,71.65,71.71,14143.0,62.8423,62.8774,62.7985,62.8511,14143.0
2021-12-22 14:50:00,71.7,71.75,71.63,71.71,11358.0,62.8423,62.8861,62.7809,62.8511,11358.0
2021-12-22 14:55:00,71.72,71.72,71.59,71.62,24701.0,62.8598,62.8598,62.7459,62.7722,24701.0
2021-12-22 15:00:00,71.65,71.71,71.59,71.61,16907.0,62.7985,62.8511,62.7459,62.7634,16907.0
2021-12-22 15:05:00,71.62,71.7,71.61,71.63,12797.0,62.7722,62.8423,62.7634,62.7809,12797.0
2021-12-22 15:10:00,71.63,71.73,71.62,71.73,7128.0,62.7809,62.8686,62.7722,62.8686,7128.0
2021-12-22 15:15:00,71.72,71.77,71.6,71.61,16468.0,62.8598,62.9036,62.7547,62.7634,16468.0
2021-12-22 15:20:00,71.62,71.64,71.57,71.62,14274.0,62.7722,62.7897,62.7284,62.7722,14274.0
2021-12-22 15:25:00,71.62,71.71,71.61,71.61,16135.0,62.7722,62.8511,62.7634,62.7634,16135.0
2021-12-22 15:30:00,71.62,71.78,71.62,71.69,17855.0,62.7722,62.9124,62.7722,62.8335,17855.0
2021-12-22 15:35:00,71.68,71.81,71.66,71.81,16682.0,62.8248,62.9387,62.8072,62.9387,16682.0
2021-12-22 15:40:00,71.8,71.8,71.72,71.77,17758.0,62.9299,62.9299,62.8598,62.9036,17758.0
2021-12-22 15:45:00,71.77,71.78,71.63,71.67,31363.0,62.9036,62.9124,62.7809,62.816,31363.0
2021-12-22 15:50:00,71.69,71.82,71.67,71.73,56342.0,62.8335,62.9475,62.816,62.8686,56342.0
2021-12-22 15:55:00,71.74,71.77,71.6,71.64,146448.0,62.8774,62.9036,62.7547,62.7897,146448.0
2021-12-23 09:30:00,72.58,73.15,72.26,73.08,71932.0,63.6136,64.1132,63.3331,64.0518,71932.0
2021-12-23 09:35:00,73.0,73.17,72.94,72.96,18332.0,63.9817,64.1307,63.9291,63.9466,18332.0
2021-12-23 09:40:00,72.89,73.15,72.89,73.02,16198.0,63.8853,64.1132,63.8853,63.9992,16198.0
2021-12-23 09:45:00,73.0,73.06,72.87,73.01,11470.0,63.9817,64.0343,63.8678,63.9905,11470.0
2021-12-23 09:50:00,73.0,73.06,72.83,72.87,14475.0,63.9817,64.0343,63.8327,63.8678,14475.0
2021-12-23 09:55:00,72.82,72.83,72.44,72.46,22090.0,63.8239,63.8327,63.4909,63.5084,22090.0
2021-12-23 10:00:00,72.42,72.42,72.06,72.09,22993.0,63.4733,63.4733,63.1578,63.1841,22993.0
2021-12-23 10:05:00,72.1,72.34,72.07,72.34,21522.0,63.1929,63.4032,63.1666,63.4032,21522.0
2021-12-23 10:10:00,72.36,72.54,72.31,72.46,20488.0,63.4208,63.5785,63.3769,63.5084,20488.0
2021-12-23 10:15:00,72.56,72.61,72.52,72.54,7100.0,63.5961,63.6399,63.561,63.5785,7100.0
2021-12-23 10:20:00,72.52,72.59,72.43,72.59,18256.0,63.561,63.6223,63.4821,63.6223,18256.0
2021-12-23 10:25:00,72.58,72.6,72.47,72.51,9508.0,63.6136,63.6311,63.5172,63.5522,9508.0
2021-12-23 10:30:00,72.51,72.63,72.5,72.59,13956.0,63.5522,63.6574,63.5435,63.6223,13956.0
2021-12-23 10:35:00,72.58,72.73,72.57,72.66,24110.0,63.6136,63.7451,63.6048,63.6837,24110.0
2021-12-23 10:40:00,72.66,72.7,72.6,72.69,11499.0,63.6837,63.7188,63.6311,63.71,11499.0
2021-12-23 10:45:00,72.69,72.7,72.59,72.61,10473.0,63.71,63.7188,63.6223,63.6399,10473.0
2021-12-23 10:50:00,72.61,72.67,72.55,72.63,14129.0,63.6399,63.6925,63.5873,63.6574,14129.0
2021-12-23 10:55:00,72.62,72.7,72.58,72.64,14775.0,63.6486,63.7188,63.6136,63.6662,14775.0
2021-12-23 11:00:00,72.65,72.68,72.56,72.67,10977.0,63.6749,63.7012,63.5961,63.6925,10977.0
2021-12-23 11:05:00,72.67,72.7,72.55,72.55,10649.0,63.6925,63.7188,63.5873,63.5873,10649.0
2021-12-23 11:10:00,72.54,72.54,72.44,72.54,22601.0,63.5785,63.5785,63.4909,63.5785,22601.0
2021-12-23 11:15:00,72.53,72.58,72.51,72.56,8667.0,63.5698,63.6136,63.5522,63.5961,8667.0
2021-12-23 11:20:00,72.58,72.63,72.54,72.56,9133.0,63.6136,63.6574,63.5785,63.5961,9133.0
2021-12-23 11:25:00,72.57,72.63,72.52,72.56,13684.0,63.6048,63.6574,63.561,63.5961,13684.0
2021-12-23 11:30:00,72.59,72.59,72.45,72.47,7847.0,63.6223,63.6223,63.4996,63.5172,7847.0
2021-12-23 11:35:00,72.46,72.46,72.33,72.34,5703.0,63.5084,63.5084,63.3945,63.4032,5703.0
2021-12-23 11:40:00,72.35,72.49,72.35,72.41,14801.0,63.412,63.5347,63.412,63.4646,14801.0
2021-12-23 11:45:00,72.42,72.48,72.37,72.38,14885.0,63.4733,63.5259,63.4295,63.4383,14885.0
2021-12-23 11:50:00,72.39,72.45,72.38,72.42,9589.0,63.4471,63.4996,63.4383,63.4733,9589.0
2021-12-23 11:55:00,72.43,72.49,72.42,72.45,8612.0,63.4821,63.5347,63.4733,63.4996,8612.0
2021-12-23 12:00:00,72.45,72.53,72.42,72.47,11006.0,63.4996,63.5698,63.4733,63.5172,11006.0
2021-12-23 12:05:00,72.48,72.48,72.41,72.42,14441.0,63.5259,63.5259,63.4646,63.4733,14441.0
2021-12-23 12:10:00,72.42,72.45,72.4,72.42,17593.0,63.4733,63.4996,63.4558,63.4733,17593.0
2021-12-23 12:15:00,72.42,72.46,72.41,72.46,20400.0,63.4733,63.5084,63.4646,63.5084,20400.0
2021-12-23 12:20:00,72.45,72.56,72.45,72.54,11326.0,63.4996,63.5961,63.4996,63.5785,11326.0
2021-12-23 12:25:00,72.54,72.56,72.49,72.54,21064.0,63.5785,63.5961,63.5347,63.5785,21064.0
2021-12-23 12:30:00,72.54,72.57,72.49,72.5,12568.0,63.5785,63.6048,63.5347,63.5435,12568.0
2021-12-23 12:35:00,72.5,72.53,72.46,72.5,11485.0,63.5435,63.5698,63.5084,63.5435,11485.0
2021-12-23 12:40:00,72.5,72.56,72.45,72.48,17335.0,63.5435,63.5961,63.4996,63.5259,17335.0
2021-12-23 12:45:00,72.5,72.5,72.48,72.48,11315.0,63.5435,63.5435,63.5259,63.5259,11315.0
2021-12-23 12:50:00,72.47,72.51,72.46,72.47,17053.0,63.5172,63.5522,63.5084,63.5172,17053.0
2021-12-23 12:55:00,72.45,72.48,72.42,72.45,16885.0,63.4996,63.5259,63.4733,63.4996,16885.0
2021-12-23 13:00:00,72.45,72.5,72.45,72.45,8448.0,63.4996,63.5435,63.4996,63.4996,8448.0
2021-12-23 13:05:00,72.45,72.46,72.41,72.42,8784.0,63.4996,63.5084,63.4646,63.4733,8784.0
2021-12-23 13:10:00,72.42,72.42,72.3,72.3,15141.0,63.4733,63.4733,63.3682,63.3682,15141.0
2021-12-23 13:15:00,72.28,72.32,72.24,72.24,13909.0,63.3506,63.3857,63.3156,63.3156,13909.0
2021-12-23 13:20:00,72.23,72.26,72.13,72.15,13371.0,63.3068,63.3331,63.2192,63.2367,13371.0
2021-12-23 13:25:00,72.14,72.21,72.13,72.15,21517.0,63.2279,63.2893,63.2192,63.2367,21517.0
2021-12-23 13:30:00,72.15,72.16,72.05,72.06,12531.0,63.2367,63.2455,63.1491,63.1578,12531.0
2021-12-23 13:35:00,72.07,72.16,72.06,72.16,10588.0,63.1666,63.2455,63.1578,63.2455,10588.0
2021-12-23 13:40:00,72.17,72.18,72.11,72.14,12798.0,63.2542,63.263,63.2016,63.2279,12798.0
2021-12-23 13:45:00,72.14,72.2,72.13,72.16,8965.0,63.2279,63.2805,63.2192,63.2455,8965.0
2021-12-23 13:50:00,72.16,72.28,72.16,72.26,17742.0,63.2455,63.3506,63.2455,63.3331,17742.0
2021-12-23 13:55:00,72.27,72.31,72.24,72.27,13997.0,63.3419,63.3769,63.3156,63.3419,13997.0
2021-12-23 14:00:00,72.27,72.28,72.2,72.23,18144.0,63.3419,63.3506,63.2805,63.3068,18144.0
2021-12-23 14:05:00,72.23,72.28,72.23,72.24,8852.0,63.3068,63.3506,63.3068,63.3156,8852.0
2021-12-23 14:10:00,72.24,72.26,72.18,72.2,9826.0,63.3156,63.3331,63.263,63.2805,9826.0
2021-12-23 14:15:00,72.21,72.21,72.13,72.16,23394.0,63.2893,63.2893,63.2192,63.2455,23394.0
2021-12-23 14:20:00,72.15,72.16,72.09,72.12,13548.0,63.2367,63.2455,63.1841,63.2104,13548.0
2021-12-23 14:25:00,72.13,72.17,72.08,72.15,17788.0,63.2192,63.2542,63.1754,63.2367,17788.0
2021-12-23 14:30:00,72.12,72.13,72.04,72.13,23642.0,63.2104,63.2192,63.1403,63.2192,23642.0
2021-12-23 14:35:00,72.1,72.15,72.1,72.15,7504.0,63.1929,63.2367,63.1929,63.2367,7504.0
2021-12-23 14:40:00,72.13,72.13,72.06,72.11,12866.0,63.2192,63.2192,63.1578,63.2016,12866.0
2021-12-23 14:45:00,72.11,72.12,72.07,72.09,7714.0,63.2016,63.2104,63.1666,63.1841,7714.0
2021-12-23 14:50:00,72.08,72.12,72.04,72.07,9872.0,63.1754,63.2104,63.1403,63.1666,9872.0
2021-12-23 14:55:00,72.07,72.12,72.05,72.06,8238.0,63.1666,63.2104,63.1491,63.1578,8238.0
2021-12-23 15:00:00,72.06,72.09,72.0,72.06,20640.0,63.1578,63.1841,63.1052,63.1578,20640.0
2021-12-23 15:05:00,72.05,72.06,72.01,72.04,15453.0,63.1491,63.1578,63.114,63.1403,15453.0
2021-12-23 15:10:00,72.04,72.13,72.04,72.13,11798.0,63.1403,63.2192,63.1403,63.2192,11798.0
2021-12-23 15:15:00,72.13,72.16,72.07,72.11,12835.0,63.2192,63.2455,63.1666,63.2016,12835.0
2021-12-23 15:20:00,72.09,72.12,72.04,72.11,15082.0,63.1841,63.2104,63.1403,63.2016,15082.0
2021-12-23 15:25:00,72.12,72.12,72.06,72.09,11094.0,63.2104,63.2104,63.1578,63.1841,11094.0
2021-12-23 15:30:00,72.09,72.1,72.0,72.05,18647.0,63.1841,63.1929,63.1052,63.1491,18647.0
2021-12-23 15:35:00,72.05,72.07,71.94,71.94,19213.0,63.1491,63.1666,63.0526,63.0526,19213.0
2021-12-23 15:40:00,71.96,72.03,71.95,72.0,25634.0,63.0702,63.1315,63.0614,63.1052,25634.0
2021-12-23 15:45:00,71.99,72.08,71.98,72.02,37367.0,63.0965,63.1754,63.0877,63.1228,37367.0
2021-12-23 15:50:00,72.02,72.06,71.97,71.98,92964.0,63.1228,63.1578,63.0789,63.0877,92964.0
2021-12-23 15:55:00,71.99,71.99,71.85,71.9,189827.0,63.0965,63.0965,62.9738,63.0176,189827.0
2021-12-27 09:30:00,71.56,71.79,71.1,71.13,37885.0,62.7196,62.9212,62.3164,62.3427,37885.0
2021-12-27 09:35:00,71.04,71.04,70.66,70.81,27923.0,62.2638,62.2638,61.9308,62.0622,27923.0
2021-12-27 09:40:00,70.81,71.54,70.81,71.43,20916.0,62.0622,62.7021,62.0622,62.6057,20916.0
2021-12-27 09:45:00,71.47,71.75,71.36,71.75,15432.0,62.6407,62.8861,62.5443,62.8861,15432.0
2021-12-27 09:50:00,71.72,71.73,71.42,71.42,15792.0,62.8598,62.8686,62.5969,62.5969,15792.0
2021-12-27 09:55:00,71.39,71.39,71.15,71.17,8231.0,62.5706,62.5706,62.3602,62.3778,8231.0
2021-12-27 10:00:00,71.17,71.28,71.06,71.25,12742.0,62.3778,62.4742,62.2814,62.4479,12742.0
2021-12-27 10:05:00,71.29,71.45,71.29,71.44,15471.0,62.4829,62.6232,62.4829,62.6144,15471.0
2021-12-27 10:10:00,71.41,71.47,71.25,71.4,10443.0,62.5881,62.6407,62.4479,62.5794,10443.0
2021-12-27 10:15:00,71.38,71.47,71.27,71.44,45250.0,62.5618,62.6407,62.4654,62.6144,45250.0
2021-12-27 10:20:00,71.42,71.63,71.42,71.55,35117.0,62.5969,62.7809,62.5969,62.7108,35117.0
2021-12-27 10:25:00,71.56,71.57,71.4,71.48,23311.0,62.7196,62.7284,62.5794,62.6495,23311.0
2021-12-27 10:30:00,71.46,71.61,71.43,71.58,17153.0,62.6319,62.7634,62.6057,62.7371,17153.0
2021-12-27 10:35:00,71.56,71.62,71.44,71.56,12011.0,62.7196,62.7722,62.6144,62.7196,12011.0
2021-12-27 10:40:00,71.55,71.73,71.55,71.7,16864.0,62.7108,62.8686,62.7108,62.8423,16864.0
2021-12-27 10:45:00,71.74,71.81,71.69,71.81,17358.0,62.8774,62.9387,62.8335,62.9387,17358.0
2021-12-27 10:50:00,71.83,72.07,71.82,72.03,21604.0,62.9562,63.1666,62.9475,63.1315,21604.0
2021-12-27 10:55:00,72.01,72.15,72.01,72.11,25263.0,63.114,63.2367,63.114,63.2016,25263.0
2021-12-27 11:00:00,72.1,72.2,72.05,72.14,18079.0,63.1929,63.2805,63.1491,63.2279,18079.0
2021-12-27 11:05:00,72.16,72.24,72.12,72.22,15327.0,63.2455,63.3156,63.2104,63.2981,15327.0
2021-12-27 11:10:00,72.21,72.26,72.14,72.22,27193.0,63.2893,63.3331,63.2279,63.2981,27193.0
2021-12-27 11:15:00,72.23,72.26,72.1,72.15,15703.0,63.3068,63.3331,63.1929,63.2367,15703.0
2021-12-27 11:20:00,72.12,72.22,72.1,72.17,16142.0,63.2104,63.2981,63.1929,63.2542,16142.0
2021-12-27 11:25:00,72.17,72.24,72.11,72.18,13413.0,63.2542,63.3156,63.2016,63.263,13413.0
2021-12-27 11:30:00,72.14,72.16,71.99,72.05,24605.0,63.2279,63.2455,63.0965,63.1491,24605.0
2021-12-27 11:35:00,72.05,72.15,72.04,72.15,16920.0,63.1491,63.2367,63.1403,63.2367,16920.0
2021-12-27 11:40:00,72.14,72.36,72.14,72.32,23007.0,63.2279,63.4208,63.2279,63.3857,23007.0
2021-12-27 11:45:00,72.3,72.37,72.27,72.34,8900.0,63.3682,63.4295,63.3419,63.4032,8900.0
2021-12-27 11:50:00,72.34,72.55,72.31,72.5,23101.0,63.4032,63.5873,63.3769,63.5435,23101.0
2021-12-27 11:55:00,72.52,72.63,72.46,72.6,18499.0,63.561,63.6574,63.5084,63.6311,18499.0
2021-12-27 12:00:00,72.6,72.62,72.57,72.57,8580.0,63.6311,63.6486,63.6048,63.6048,8580.0
2021-12-27 12:05:00,72.61,72.67,72.59,72.66,15331.0,63.6399,63.6925,63.6223,63.6837,15331.0
2021-12-27 12:10:00,72.64,72.74,72.62,72.67,32107.0,63.6662,63.7538,63.6486,63.6925,32107.0
2021-12-27 12:15:00,72.66,72.72,72.6,72.72,7286.0,63.6837,63.7363,63.6311,63.7363,7286.0
2021-12-27 12:20:00,72.72,72.72,72.61,72.67,10781.0,63.7363,63.7363,63.6399,63.6925,10781.0
2021-12-27 12:25:00,72.65,72.68,72.57,72.59,17844.0,63.6749,63.7012,63.6048,63.6223,17844.0
2021-12-27 12:30:00,72.59,72.64,72.58,72.58,6358.0,63.6223,63.6662,63.6136,63.6136,6358.0
2021-12-27 12:35:00,72.56,72.59,72.5,72.56,8708.0,63.5961,63.6223,63.5435,63.5961,8708.0
2021-12-27 12:40:00,72.55,72.56,72.44,72.44,15304.0,63.5873,63.5961,63.4909,63.4909,15304.0
2021-12-27 12:45:00,72.44,72.56,72.42,72.54,9525.0,63.4909,63.5961,63.4733,63.5785,9525.0
2021-12-27 12:50:00,72.54,72.54,72.46,72.5,9137.0,63.5785,63.5785,63.5084,63.5435,9137.0
2021-12-27 12:55:00,72.48,72.56,72.46,72.52,5723.0,63.5259,63.5961,63.5084,63.561,5723.0
2021-12-27 13:00:00,72.51,72.51,72.39,72.42,15963.0,63.5522,63.5522,63.4471,63.4733,15963.0
2021-12-27 13:05:00,72.44,72.46,72.39,72.46,17988.0,63.4909,63.5084,63.4471,63.5084,17988.0
2021-12-27 13:10:00,72.43,72.47,72.39,72.39,11608.0,63.4821,63.5172,63.4471,63.4471,11608.0
2021-12-27 13:15:00,72.38,72.4,72.32,72.37,5661.0,63.4383,63.4558,63.3857,63.4295,5661.0
2021-12-27 13:20:00,72.37,72.37,72.28,72.3,12473.0,63.4295,63.4295,63.3506,63.3682,12473.0
2021-12-27 13:25:00,72.3,72.41,72.3,72.4,11002.0,63.3682,63.4646,63.3682,63.4558,11002.0
2021-12-27 13:30:00,72.4,72.4,72.33,72.36,5574.0,63.4558,63.4558,63.3945,63.4208,5574.0
2021-12-27 13:35:00,72.36,72.48,72.35,72.48,6217.0,63.4208,63.5259,63.412,63.5259,6217.0
2021-12-27 13:40:00,72.5,72.5,72.45,72.49,11941.0,63.5435,63.5435,63.4996,63.5347,11941.0
2021-12-27 13:45:00,72.48,72.55,72.46,72.55,6893.0,63.5259,63.5873,63.5084,63.5873,6893.0
2021-12-27 13:50:00,72.55,72.62,72.55,72.62,13189.0,63.5873,63.6486,63.5873,63.6486,13189.0
2021-12-27 13:55:00,72.65,72.69,72.61,72.64,9902.0,63.6749,63.71,63.6399,63.6662,9902.0
2021-12-27 14:00:00,72.63,72.65,72.56,72.62,9657.0,63.6574,63.6749,63.5961,63.6486,9657.0
2021-12-27 14:05:00,72.63,72.67,72.6,72.64,16159.0,63.6574,63.6925,63.6311,63.6662,16159.0
2021-12-27 14:10:00,72.64,72.71,72.64,72.69,17081.0,63.6662,63.7275,63.6662,63.71,17081.0
2021-12-27 14:15:00,72.68,72.71,72.65,72.69,10810.0,63.7012,63.7275,63.6749,63.71,10810.0
2021-12-27 14:20:00,72.7,72.77,72.69,72.74,22227.0,63.7188,63.7801,63.71,63.7538,22227.0
2021-12-27 14:25:00,72.74,72.79,72.71,72.71,13032.0,63.7538,63.7976,63.7275,63.7275,13032.0
2021-12-27 14:30:00,72.71,72.82,72.71,72.76,15749.0,63.7275,63.8239,63.7275,63.7713,15749.0
2021-12-27 14:35:00,72.73,72.75,72.69,72.75,12712.0,63.7451,63.7626,63.71,63.7626,12712.0
2021-12-27 14:40:00,72.74,72.82,72.73,72.79,9935.0,63.7538,63.8239,63.7451,63.7976,9935.0
2021-12-27 14:45:00,72.78,72.82,72.72,72.74,10130.0,63.7889,63.8239,63.7363,63.7538,10130.0
2021-12-27 14:50:00,72.76,72.81,72.72,72.74,18059.0,63.7713,63.8152,63.7363,63.7538,18059.0
2021-12-27 14:55:00,72.75,72.78,72.66,72.77,13690.0,63.7626,63.7889,63.6837,63.7801,13690.0
2021-12-27 15:00:00,72.76,72.84,72.72,72.77,15540.0,63.7713,63.8415,63.7363,63.7801,15540.0
2021-12-27 15:05:00,72.77,72.78,72.71,72.74,23087.0,63.7801,63.7889,63.7275,63.7538,23087.0
2021-12-27 15:10:00,72.74,72.74,72.66,72.66,12008.0,63.7538,63.7538,63.6837,63.6837,12008.0
2021-12-27 15:15:00,72.64,72.73,72.64,72.7,18371.0,63.6662,63.7451,63.6662,63.7188,18371.0
2021-12-27 15:20:00,72.69,72.69,72.56,72.63,9794.0,63.71,63.71,63.5961,63.6574,9794.0
2021-12-27 15:25:00,72.65,72.71,72.59,72.6,16975.0,63.6749,63.7275,63.6223,63.6311,16975.0
2021-12-27 15:30:00,72.61,72.62,72.5,72.51,12395.0,63.6399,63.6486,63.5435,63.5522,12395.0
2021-12-27 15:35:00,72.5,72.5,72.42,72.46,21432.0,63.5435,63.5435,63.4733,63.5084,21432.0
2021-12-27 15:40:00,72.5,72.67,72.5,72.66,22274.0,63.5435,63.6925,63.5435,63.6837,22274.0
2021-12-27 15:45:00,72.67,72.75,72.64,72.75,27388.0,63.6925,63.7626,63.6662,63.7626,27388.0
2021-12-27 15:50:00,72.74,72.82,72.64,72.65,137447.0,63.7538,63.8239,63.6662,63.6749,137447.0
2021-12-27 15:55:00,72.66,72.83,72.65,72.81,129367.0,63.6837,63.8327,63.6749,63.8152,129367.0
2021-12-28 09:30:00,73.1,73.58,72.96,73.58,52449.0,64.0693,64.49,63.9466,64.49,52449.0
2021-12-28 09:35:00,73.55,73.77,73.47,73.77,25581.0,64.4638,64.6566,64.3936,64.6566,25581.0
2021-12-28 09:40:00,73.74,73.83,73.65,73.69,21263.0,64.6303,64.7092,64.5514,64.5865,21263.0
2021-12-28 09:45:00,73.67,73.74,73.15,73.15,9611.0,64.5689,64.6303,64.1132,64.1132,9611.0
2021-12-28 09:50:00,73.17,73.49,73.12,73.49,26830.0,64.1307,64.4112,64.0869,64.4112,26830.0
2021-12-28 09:55:00,73.42,73.7,73.35,73.56,20777.0,64.3498,64.5952,64.2885,64.4725,20777.0
2021-12-28 10:00:00,73.52,74.02,73.52,74.01,41512.0,64.4375,64.8757,64.4375,64.8669,41512.0
2021-12-28 10:05:00,74.0,74.0,73.64,73.67,57087.0,64.8582,64.8582,64.5426,64.5689,57087.0
2021-12-28 10:10:00,73.69,73.85,73.65,73.67,17816.0,64.5865,64.7267,64.5514,64.5689,17816.0
2021-12-28 10:15:00,73.66,73.9,73.62,73.8,67310.0,64.5602,64.7705,64.5251,64.6829,67310.0
2021-12-28 10:20:00,73.8,73.96,73.76,73.89,18265.0,64.6829,64.8231,64.6478,64.7617,18265.0
2021-12-28 10:25:00,73.92,73.96,73.8,73.82,26956.0,64.788,64.8231,64.6829,64.7004,26956.0
2021-12-28 10:30:00,73.8,73.91,73.79,73.84,7476.0,64.6829,64.7793,64.6741,64.7179,7476.0
2021-12-28 10:35:00,73.82,73.82,73.57,73.59,16187.0,64.7004,64.7004,64.4813,64.4988,16187.0
2021-12-28 10:40:00,73.63,73.67,73.59,73.66,11115.0,64.5339,64.5689,64.4988,64.5602,11115.0
2021-12-28 10:45:00,73.66,73.7,73.52,73.57,23287.0,64.5602,64.5952,64.4375,64.4813,23287.0
2021-12-28 10:50:00,73.57,73.59,73.4,73.48,20763.0,64.4813,64.4988,64.3323,64.4024,20763.0
2021-12-28 10:55:00,73.46,73.58,73.44,73.51,17364.0,64.3849,64.49,64.3673,64.4287,17364.0
2021-12-28 11:00:00,73.49,73.49,73.22,73.28,17064.0,64.4112,64.4112,64.1745,64.2271,17064.0
2021-12-28 11:05:00,73.28,73.28,73.11,73.21,20387.0,64.2271,64.2271,64.0781,64.1658,20387.0
2021-12-28 11:10:00,73.2,73.26,73.11,73.15,15269.0,64.157,64.2096,64.0781,64.1132,15269.0
2021-12-28 11:15:00,73.11,73.19,73.05,73.13,6935.0,64.0781,64.1482,64.0255,64.0956,6935.0
2021-12-28 11:20:00,73.14,73.31,73.1,73.27,13855.0,64.1044,64.2534,64.0693,64.2183,13855.0
2021-12-28 11:25:00,73.25,73.3,73.12,73.23,37105.0,64.2008,64.2446,64.0869,64.1833,37105.0
2021-12-28 11:30:00,73.29,73.38,73.19,73.34,105855.0,64.2359,64.3148,64.1482,64.2797,105855.0
2021-12-28 11:35:00,73.33,73.37,73.17,73.27,63924.0,64.2709,64.306,64.1307,64.2183,63924.0
2021-12-28 11:40:00,73.29,73.37,73.14,73.29,80311.0,64.2359,64.306,64.1044,64.2359,80311.0
2021-12-28 11:45:00,73.3,73.31,73.22,73.3,24844.0,64.2446,64.2534,64.1745,64.2446,24844.0
2021-12-28 11:50:00,73.3,73.56,73.3,73.47,15401.0,64.2446,64.4725,64.2446,64.3936,15401.0
2021-12-28 11:55:00,73.45,73.53,73.45,73.47,8388.0,64.3761,64.4462,64.3761,64.3936,8388.0
2021-12-28 12:00:00,73.52,73.53,73.42,73.46,6337.0,64.4375,64.4462,64.3498,64.3849,6337.0
2021-12-28 12:05:00,73.47,73.53,73.43,73.43,5804.0,64.3936,64.4462,64.3586,64.3586,5804.0
2021-12-28 12:10:00,73.42,73.46,73.37,73.39,7170.0,64.3498,64.3849,64.306,64.3235,7170.0
2021-12-28 12:15:00,73.38,73.42,73.33,73.4,5561.0,64.3148,64.3498,64.2709,64.3323,5561.0
2021-12-28 12:20:00,73.39,73.43,73.32,73.42,7768.0,64.3235,64.3586,64.2622,64.3498,7768.0
2021-12-28 12:25:00,73.42,73.42,73.27,73.31,14057.0,64.3498,64.3498,64.2183,64.2534,14057.0
2021-12-28 12:30:00,73.28,73.3,73.2,73.23,18758.0,64.2271,64.2446,64.157,64.1833,18758.0
2021-12-28 12:35:00,73.25,73.33,73.22,73.27,9250.0,64.2008,64.2709,64.1745,64.2183,9250.0
2021-12-28 12:40:00,73.3,73.34,73.28,73.34,9450.0,64.2446,64.2797,64.2271,64.2797,9450.0
2021-12-28 12:45:00,73.35,73.36,73.29,73.35,6982.0,64.2885,64.2972,64.2359,64.2885,6982.0
2021-12-28 12:50:00,73.34,73.39,73.3,73.36,10892.0,64.2797,64.3235,64.2446,64.2972,10892.0
2021-12-28 12:55:00,73.37,73.4,73.36,73.36,8439.0,64.306,64.3323,64.2972,64.2972,8439.0
2021-12-28 13:00:00,73.34,73.41,73.33,73.39,5392.0,64.2797,64.341,64.2709,64.3235,5392.0
2021-12-28 13:05:00,73.41,73.44,73.32,73.34,19948.0,64.341,64.3673,64.2622,64.2797,19948.0
2021-12-28 13:10:00,73.34,73.48,73.34,73.38,8788.0,64.2797,64.4024,64.2797,64.3148,8788.0
2021-12-28 13:15:00,73.38,73.43,73.36,73.36,4421.0,64.3148,64.3586,64.2972,64.2972,4421.0
2021-12-28 13:20:00,73.37,73.42,73.37,73.42,12250.0,64.306,64.3498,64.306,64.3498,12250.0
2021-12-28 13:25:00,73.43,73.44,73.37,73.41,10611.0,64.3586,64.3673,64.306,64.341,10611.0
2021-12-28 13:30:00,73.36,73.41,73.36,73.41,2118.0,64.2972,64.341,64.2972,64.341,2118.0
2021-12-28 13:35:00,73.41,73.48,73.41,73.43,9173.0,64.341,64.4024,64.341,64.3586,9173.0
2021-12-28 13:40:00,73.44,73.55,73.43,73.55,12186.0,64.3673,64.4638,64.3586,64.4638,12186.0
2021-12-28 13:45:00,73.56,73.59,73.53,73.59,16097.0,64.4725,64.4988,64.4462,64.4988,16097.0
2021-12-28 13:50:00,73.58,73.64,73.58,73.64,7549.0,64.49,64.5426,64.49,64.5426,7549.0
2021-12-28 13:55:00,73.64,73.78,73.64,73.77,12654.0,64.5426,64.6653,64.5426,64.6566,12654.0
2021-12-28 14:00:00,73.77,73.79,73.65,73.69,10098.0,64.6566,64.6741,64.5514,64.5865,10098.0
2021-12-28 14:05:00,73.72,73.75,73.68,73.75,5579.0,64.6127,64.639,64.5777,64.639,5579.0
2021-12-28 14:10:00,73.75,73.84,73.75,73.8,14673.0,64.639,64.7179,64.639,64.6829,14673.0
2021-12-28 14:15:00,73.81,73.93,73.77,73.88,11231.0,64.6916,64.7968,64.6566,64.753,11231.0
2021-12-28 14:20:00,73.89,73.94,73.85,73.85,7093.0,64.7617,64.8056,64.7267,64.7267,7093.0
2021-12-28 14:25:00,73.84,73.89,73.76,73.8,13481.0,64.7179,64.7617,64.6478,64.6829,13481.0
2021-12-28 14:30:00,73.79,73.88,73.77,73.86,8555.0,64.6741,64.753,64.6566,64.7355,8555.0
2021-12-28 14:35:00,73.84,73.89,73.82,73.84,4504.0,64.7179,64.7617,64.7004,64.7179,4504.0
2021-12-28 14:40:00,73.84,73.9,73.82,73.87,12937.0,64.7179,64.7705,64.7004,64.7442,12937.0
2021-12-28 14:45:00,73.88,73.9,73.84,73.88,10582.0,64.753,64.7705,64.7179,64.753,10582.0
2021-12-28 14:50:00,73.88,73.93,73.8,73.92,13227.0,64.753,64.7968,64.6829,64.788,13227.0
2021-12-28 14:55:00,73.93,73.97,73.88,73.92,12898.0,64.7968,64.8319,64.753,64.788,12898.0
2021-12-28 15:00:00,73.91,73.98,73.9,73.94,10425.0,64.7793,64.8406,64.7705,64.8056,10425.0
2021-12-28 15:05:00,73.94,73.98,73.89,73.95,11063.0,64.8056,64.8406,64.7617,64.8143,11063.0
2021-12-28 15:10:00,73.93,74.07,73.93,73.98,18749.0,64.7968,64.9195,64.7968,64.8406,18749.0
2021-12-28 15:15:00,73.97,74.0,73.94,73.97,12123.0,64.8319,64.8582,64.8056,64.8319,12123.0
2021-12-28 15:20:00,73.96,73.98,73.91,73.94,15693.0,64.8231,64.8406,64.7793,64.8056,15693.0
2021-12-28 15:25:00,73.93,74.04,73.92,74.02,12895.0,64.7968,64.8932,64.788,64.8757,12895.0
2021-12-28 15:30:00,74.03,74.1,73.96,74.04,22308.0,64.8845,64.9458,64.8231,64.8932,22308.0
2021-12-28 15:35:00,74.05,74.12,74.02,74.02,17023.0,64.902,64.9633,64.8757,64.8757,17023.0
2021-12-28 15:40:00,74.04,74.11,74.02,74.05,21004.0,64.8932,64.9546,64.8757,64.902,21004.0
2021-12-28 15:45:00,74.05,74.2,74.05,74.11,31459.0,64.902,65.0335,64.902,64.9546,31459.0
2021-12-28 15:50:00,74.11,74.11,73.85,73.88,94900.0,64.9546,64.9546,64.7267,64.753,94900.0
2021-12-28 15:55:00,73.88,73.95,73.85,73.93,97704.0,64.753,64.8143,64.7267,64.7968,97704.0
2021-12-29 09:30:00,73.6,73.79,72.98,73.13,58955.0,64.5076,64.6741,63.9642,64.0956,58955.0
2021-12-29 09:35:00,73.13,73.36,72.79,73.0,33880.0,64.0956,64.2972,63.7976,63.9817,33880.0
2021-12-29 09:40:00,72.91,73.02,72.83,72.88,16361.0,63.9028,63.9992,63.8327,63.8765,16361.0
2021-12-29 09:45:00,72.94,73.02,72.83,72.94,26455.0,63.9291,63.9992,63.8327,63.9291,26455.0
2021-12-29 09:50:00,72.87,73.34,72.79,73.32,13207.0,63.8678,64.2797,63.7976,64.2622,13207.0
2021-12-29 09:55:00,73.29,73.43,73.13,73.16,17330.0,64.2359,64.3586,64.0956,64.1219,17330.0
2021-12-29 10:00:00,73.14,73.24,73.1,73.2,14712.0,64.1044,64.192,64.0693,64.157,14712.0
2021-12-29 10:05:00,73.16,73.43,73.09,73.43,21184.0,64.1219,64.3586,64.0606,64.3586,21184.0
2021-12-29 10:10:00,73.41,73.58,73.38,73.52,38210.0,64.341,64.49,64.3148,64.4375,38210.0
2021-12-29 10:15:00,73.5,73.51,73.29,73.37,28218.0,64.4199,64.4287,64.2359,64.306,28218.0
2021-12-29 10:20:00,73.31,73.51,73.31,73.51,26443.0,64.2534,64.4287,64.2534,64.4287,26443.0
2021-12-29 10:25:00,73.53,73.56,73.25,73.25,29370.0,64.4462,64.4725,64.2008,64.2008,29370.0
2021-12-29 10:30:00,73.26,73.58,73.26,73.58,14659.0,64.2096,64.49,64.2096,64.49,14659.0
2021-12-29 10:35:00,73.58,73.72,73.52,73.65,13094.0,64.49,64.6127,64.4375,64.5514,13094.0
2021-12-29 10:40:00,73.62,73.75,73.56,73.72,16290.0,64.5251,64.639,64.4725,64.6127,16290.0
2021-12-29 10:45:00,73.75,73.93,73.75,73.86,18056.0,64.639,64.7968,64.639,64.7355,18056.0
2021-12-29 10:50:00,73.84,73.88,73.74,73.75,25529.0,64.7179,64.753,64.6303,64.639,25529.0
2021-12-29 10:55:00,73.76,73.83,73.72,73.8,30192.0,64.6478,64.7092,64.6127,64.6829,30192.0
2021-12-29 11:00:00,73.79,73.8,73.68,73.73,13724.0,64.6741,64.6829,64.5777,64.6215,13724.0
2021-12-29 11:05:00,73.74,73.79,73.68,73.74,14365.0,64.6303,64.6741,64.5777,64.6303,14365.0
2021-12-29 11:10:00,73.71,73.71,73.53,73.58,9606.0,64.604,64.604,64.4462,64.49,9606.0
2021-12-29 11:15:00,73.57,73.62,73.51,73.52,5735.0,64.4813,64.5251,64.4287,64.4375,5735.0
2021-12-29 11:20:00,73.52,73.52,73.42,73.49,8656.0,64.4375,64.4375,64.3498,64.4112,8656.0
2021-12-29 11:25:00,73.5,73.52,73.22,73.22,12406.0,64.4199,64.4375,64.1745,64.1745,12406.0
2021-12-29 11:30:00,73.23,73.23,73.02,73.06,14245.0,64.1833,64.1833,63.9992,64.0343,14245.0
2021-12-29 11:35:00,73.06,73.17,73.06,73.13,19084.0,64.0343,64.1307,64.0343,64.0956,19084.0
2021-12-29 11:40:00,73.08,73.15,73.07,73.13,5858.0,64.0518,64.1132,64.043,64.0956,5858.0
2021-12-29 11:45:00,73.14,73.21,73.14,73.21,14481.0,64.1044,64.1658,64.1044,64.1658,14481.0
2021-12-29 11:50:00,73.18,73.23,73.16,73.17,5557.0,64.1395,64.1833,64.1219,64.1307,5557.0
2021-12-29 11:55:00,73.14,73.27,73.14,73.25,11289.0,64.1044,64.2183,64.1044,64.2008,11289.0
2021-12-29 12:00:00,73.25,73.26,73.13,73.22,21928.0,64.2008,64.2096,64.0956,64.1745,21928.0
2021-12-29 12:05:00,73.2,73.2,73.16,73.17,13808.0,64.157,64.157,64.1219,64.1307,13808.0
2021-12-29 12:10:00,73.17,73.19,73.07,73.13,16427.0,64.1307,64.1482,64.043,64.0956,16427.0
2021-12-29 12:15:00,73.1,73.16,73.06,73.15,14067.0,64.0693,64.1219,64.0343,64.1132,14067.0
2021-12-29 12:20:00,73.15,73.22,73.12,73.21,8829.0,64.1132,64.1745,64.0869,64.1658,8829.0
2021-12-29 12:25:00,73.23,73.38,73.21,73.38,18783.0,64.1833,64.3148,64.1658,64.3148,18783.0
2021-12-29 12:30:00,73.38,73.48,73.37,73.48,13365.0,64.3148,64.4024,64.306,64.4024,13365.0
2021-12-29 12:35:00,73.48,73.55,73.47,73.53,10836.0,64.4024,64.4638,64.3936,64.4462,10836.0
2021-12-29 12:40:00,73.51,73.55,73.49,73.5,8692.0,64.4287,64.4638,64.4112,64.4199,8692.0
2021-12-29 12:45:00,73.51,73.53,73.46,73.49,12877.0,64.4287,64.4462,64.3849,64.4112,12877.0
2021-12-29 12:50:00,73.5,73.5,73.42,73.46,18357.0,64.4199,64.4199,64.3498,64.3849,18357.0
2021-12-29 12:55:00,73.46,73.54,73.46,73.47,9602.0,64.3849,64.455,64.3849,64.3936,9602.0
2021-12-29 13:00:00,73.48,73.63,73.46,73.57,20502.0,64.4024,64.5339,64.3849,64.4813,20502.0
2021-12-29 13:05:00,73.58,73.63,73.57,73.63,15639.0,64.49,64.5339,64.4813,64.5339,15639.0
2021-12-29 13:10:00,73.62,73.68,73.6,73.63,9636.0,64.5251,64.5777,64.5076,64.5339,9636.0
2021-12-29 13:15:00,73.61,73.73,73.61,73.73,18466.0,64.5163,64.6215,64.5163,64.6215,18466.0
2021-12-29 13:20:00,73.72,73.72,73.62,73.66,12911.0,64.6127,64.6127,64.5251,64.5602,12911.0
2021-12-29 13:25:00,73.66,73.66,73.61,73.63,8173.0,64.5602,64.5602,64.5163,64.5339,8173.0
2021-12-29 13:30:00,73.63,73.66,73.53,73.53,7950.0,64.5339,64.5602,64.4462,64.4462,7950.0
2021-12-29 13:35:00,73.53,73.56,73.48,73.48,8816.0,64.4462,64.4725,64.4024,64.4024,8816.0
2021-12-29 13:40:00,73.47,73.51,73.41,73.43,11415.0,64.3936,64.4287,64.341,64.3586,11415.0
2021-12-29 13:45:00,73.43,73.49,73.32,73.32,18413.0,64.3586,64.4112,64.2622,64.2622,18413.0
2021-12-29 13:50:00,73.33,73.45,73.24,73.43,20679.0,64.2709,64.3761,64.192,64.3586,20679.0
2021-12-29 13:55:00,73.42,73.51,73.42,73.43,12550.0,64.3498,64.4287,64.3498,64.3586,12550.0
2021-12-29 14:00:00,73.42,73.44,73.33,73.36,14232.0,64.3498,64.3673,64.2709,64.2972,14232.0
2021-12-29 14:05:00,73.35,73.47,73.34,73.44,9460.0,64.2885,64.3936,64.2797,64.3673,9460.0
2021-12-29 14:10:00,73.45,73.45,73.37,73.44,14594.0,64.3761,64.3761,64.306,64.3673,14594.0
2021-12-29 14:15:00,73.42,73.43,73.34,73.36,12439.0,64.3498,64.3586,64.2797,64.2972,12439.0
2021-12-29 14:20:00,73.35,73.36,73.24,73.28,15863.0,64.2885,64.2972,64.192,64.2271,15863.0
2021-12-29 14:25:00,73.28,73.3,73.25,73.26,13946.0,64.2271,64.2446,64.2008,64.2096,13946.0
2021-12-29 14:30:00,73.24,73.24,73.07,73.12,36172.0,64.192,64.192,64.043,64.0869,36172.0
2021-12-29 14:35:00,73.11,73.15,73.09,73.15,16127.0,64.0781,64.1132,64.0606,64.1132,16127.0
2021-12-29 14:40:00,73.17,73.24,73.14,73.19,27728.0,64.1307,64.192,64.1044,64.1482,27728.0
2021-12-29 14:45:00,73.19,73.2,73.15,73.2,14293.0,64.1482,64.157,64.1132,64.157,14293.0
2021-12-29 14:50:00,73.2,73.24,73.18,73.22,13498.0,64.157,64.192,64.1395,64.1745,13498.0
2021-12-29 14:55:00,73.22,73.25,73.18,73.24,15436.0,64.1745,64.2008,64.1395,64.192,15436.0
2021-12-29 15:00:00,73.24,73.24,73.15,73.2,13239.0,64.192,64.192,64.1132,64.157,13239.0
2021-12-29 15:05:00,73.2,73.22,73.13,73.21,13045.0,64.157,64.1745,64.0956,64.1658,13045.0
2021-12-29 15:10:00,73.22,73.22,73.15,73.18,16005.0,64.1745,64.1745,64.1132,64.1395,16005.0
2021-12-29 15:15:00,73.18,73.2,73.13,73.14,13683.0,64.1395,64.157,64.0956,64.1044,13683.0
2021-12-29 15:20:00,73.13,73.18,73.08,73.17,16014.0,64.0956,64.1395,64.0518,64.1307,16014.0
2021-12-29 15:25:00,73.14,73.18,73.08,73.17,23465.0,64.1044,64.1395,64.0518,64.1307,23465.0
2021-12-29 15:30:00,73.18,73.18,73.06,73.08,19929.0,64.1395,64.1395,64.0343,64.0518,19929.0
2021-12-29 15:35:00,73.07,73.1,73.02,73.02,29157.0,64.043,64.0693,63.9992,63.9992,29157.0
2021-12-29 15:40:00,73.02,73.07,72.98,73.06,41059.0,63.9992,64.043,63.9642,64.0343,41059.0
2021-12-29 15:45:00,73.06,73.2,73.06,73.09,48351.0,64.0343,64.157,64.0343,64.0606,48351.0
2021-12-29 15:50:00,73.1,73.13,73.02,73.04,79028.0,64.0693,64.0956,63.9992,64.0168,79028.0
2021-12-29 15:55:00,73.03,73.04,72.84,72.88,189718.0,64.008,64.0168,63.8415,63.8765,189718.0
2021-12-30 09:30:00,72.92,73.73,72.9,73.67,50478.0,63.9116,64.6215,63.8941,64.5689,50478.0
2021-12-30 09:35:00,73.79,73.86,73.64,73.65,21216.0,64.6741,64.7355,64.5426,64.5514,21216.0
2021-12-30 09:40:00,73.64,73.89,73.32,73.33,23407.0,64.5426,64.7617,64.2622,64.2709,23407.0
2021-12-30 09:45:00,73.3,73.89,73.3,73.89,12445.0,64.2446,64.7617,64.2446,64.7617,12445.0
2021-12-30 09:50:00,73.85,73.95,73.69,73.87,14709.0,64.7267,64.8143,64.5865,64.7442,14709.0
2021-12-30 09:55:00,73.92,73.98,73.8,73.84,19372.0,64.788,64.8406,64.6829,64.7179,19372.0
2021-12-30 10:00:00,73.86,73.95,73.55,73.56,24054.0,64.7355,64.8143,64.4638,64.4725,24054.0
2021-12-30 10:05:00,73.54,73.74,73.49,73.61,15828.0,64.455,64.6303,64.4112,64.5163,15828.0
2021-12-30 10:10:00,73.6,73.83,73.59,73.64,17740.0,64.5076,64.7092,64.4988,64.5426,17740.0
2021-12-30 10:15:00,73.64,73.64,73.48,73.55,12970.0,64.5426,64.5426,64.4024,64.4638,12970.0
2021-12-30 10:20:00,73.52,73.53,73.28,73.35,15505.0,64.4375,64.4462,64.2271,64.2885,15505.0
2021-12-30 10:25:00,73.33,73.43,73.21,73.26,11994.0,64.2709,64.3586,64.1658,64.2096,11994.0
2021-12-30 10:30:00,73.33,73.43,73.29,73.33,9894.0,64.2709,64.3586,64.2359,64.2709,9894.0
2021-12-30 10:35:00,73.34,73.36,73.21,73.21,14049.0,64.2797,64.2972,64.1658,64.1658,14049.0
2021-12-30 10:40:00,73.22,73.36,73.21,73.29,13344.0,64.1745,64.2972,64.1658,64.2359,13344.0
2021-12-30 10:45:00,73.3,73.32,73.1,73.1,9688.0,64.2446,64.2622,64.0693,64.0693,9688.0
2021-12-30 10:50:00,73.07,73.11,73.01,73.04,12042.0,64.043,64.0781,63.9905,64.0168,12042.0
2021-12-30 10:55:00,73.04,73.22,73.03,73.18,19873.0,64.0168,64.1745,64.008,64.1395,19873.0
2021-12-30 11:00:00,73.15,73.21,73.01,73.2,15308.0,64.1132,64.1658,63.9905,64.157,15308.0
2021-12-30 11:05:00,73.2,73.2,73.02,73.11,11171.0,64.157,64.157,63.9992,64.0781,11171.0
2021-12-30 11:10:00,73.09,73.14,73.04,73.08,10705.0,64.0606,64.1044,64.0168,64.0518,10705.0
2021-12-30 11:15:00,73.09,73.12,72.96,72.98,30181.0,64.0606,64.0869,63.9466,63.9642,30181.0
2021-12-30 11:20:00,73.0,73.01,72.88,72.9,18214.0,63.9817,63.9905,63.8765,63.8941,18214.0
2021-12-30 11:25:00,72.88,72.88,72.7,72.74,37075.0,63.8765,63.8765,63.7188,63.7538,37075.0
2021-12-30 11:30:00,72.74,72.93,72.73,72.9,16982.0,63.7538,63.9203,63.7451,63.8941,16982.0
2021-12-30 11:35:00,72.88,72.91,72.83,72.88,10997.0,63.8765,63.9028,63.8327,63.8765,10997.0
2021-12-30 11:40:00,72.89,72.92,72.76,72.87,23674.0,63.8853,63.9116,63.7713,63.8678,23674.0
2021-12-30 11:45:00,72.89,72.93,72.78,72.78,22269.0,63.8853,63.9203,63.7889,63.7889,22269.0
2021-12-30 11:50:00,72.79,72.89,72.76,72.83,22214.0,63.7976,63.8853,63.7713,63.8327,22214.0
2021-12-30 11:55:00,72.83,72.95,72.82,72.89,22569.0,63.8327,63.9379,63.8239,63.8853,22569.0
2021-12-30 12:00:00,72.89,72.93,72.87,72.91,20711.0,63.8853,63.9203,63.8678,63.9028,20711.0
2021-12-30 12:05:00,72.94,73.01,72.92,72.96,14839.0,63.9291,63.9905,63.9116,63.9466,14839.0
2021-12-30 12:10:00,72.96,72.97,72.81,72.82,11014.0,63.9466,63.9554,63.8152,63.8239,11014.0
2021-12-30 12:15:00,72.81,72.87,72.76,72.83,15856.0,63.8152,63.8678,63.7713,63.8327,15856.0
2021-12-30 12:20:00,72.83,72.83,72.74,72.79,9813.0,63.8327,63.8327,63.7538,63.7976,9813.0
2021-12-30 12:25:00,72.8,72.8,72.72,72.75,12912.0,63.8064,63.8064,63.7363,63.7626,12912.0
2021-12-30 12:30:00,72.76,72.76,72.63,72.63,8962.0,63.7713,63.7713,63.6574,63.6574,8962.0
2021-12-30 12:35:00,72.64,72.66,72.61,72.64,12006.0,63.6662,63.6837,63.6399,63.6662,12006.0
2021-12-30 12:40:00,72.63,72.7,72.6,72.64,15810.0,63.6574,63.7188,63.6311,63.6662,15810.0
2021-12-30 12:45:00,72.64,72.79,72.64,72.76,16509.0,63.6662,63.7976,63.6662,63.7713,16509.0
2021-12-30 12:50:00,72.76,72.83,72.71,72.79,23896.0,63.7713,63.8327,63.7275,63.7976,23896.0
2021-12-30 12:55:00,72.77,72.93,72.72,72.93,16628.0,63.7801,63.9203,63.7363,63.9203,16628.0
2021-12-30 13:00:00,72.93,73.0,72.9,72.97,17702.0,63.9203,63.9817,63.8941,63.9554,17702.0
2021-12-30 13:05:00,72.97,72.99,72.85,72.85,25400.0,63.9554,63.9729,63.8502,63.8502,25400.0
2021-12-30 13:10:00,72.86,72.87,72.73,72.76,31725.0,63.859,63.8678,63.7451,63.7713,31725.0
2021-12-30 13:15:00,72.75,72.84,72.73,72.82,19922.0,63.7626,63.8415,63.7451,63.8239,19922.0
2021-12-30 13:20:00,72.84,72.86,72.78,72.82,8551.0,63.8415,63.859,63.7889,63.8239,8551.0
2021-12-30 13:25:00,72.81,72.88,72.8,72.84,11527.0,63.8152,63.8765,63.8064,63.8415,11527.0
2021-12-30 13:30:00,72.83,72.93,72.83,72.91,7140.0,63.8327,63.9203,63.8327,63.9028,7140.0
2021-12-30 13:35:00,72.91,72.91,72.84,72.87,11551.0,63.9028,63.9028,63.8415,63.8678,11551.0
2021-12-30 13:40:00,72.87,72.94,72.85,72.87,19601.0,63.8678,63.9291,63.8502,63.8678,19601.0
2021-12-30 13:45:00,72.87,72.89,72.85,72.87,17922.0,63.8678,63.8853,63.8502,63.8678,17922.0
2021-12-30 13:50:00,72.87,72.92,72.86,72.91,15265.0,63.8678,63.9116,63.859,63.9028,15265.0
2021-12-30 13:55:00,72.9,72.9,72.83,72.83,10270.0,63.8941,63.8941,63.8327,63.8327,10270.0
2021-12-30 14:00:00,72.84,72.88,72.78,72.79,16763.0,63.8415,63.8765,63.7889,63.7976,16763.0
2021-12-30 14:05:00,72.8,72.83,72.75,72.81,14626.0,63.8064,63.8327,63.7626,63.8152,14626.0
2021-12-30 14:10:00,72.81,72.84,72.79,72.81,12578.0,63.8152,63.8415,63.7976,63.8152,12578.0
2021-12-30 14:15:00,72.82,72.93,72.82,72.92,9122.0,63.8239,63.9203,63.8239,63.9116,9122.0
2021-12-30 14:20:00,72.92,72.94,72.9,72.94,9547.0,63.9116,63.9291,63.8941,63.9291,9547.0
2021-12-30 14:25:00,72.94,72.97,72.85,72.85,13457.0,63.9291,63.9554,63.8502,63.8502,13457.0
2021-12-30 14:30:00,72.84,72.89,72.8,72.85,12263.0,63.8415,63.8853,63.8064,63.8502,12263.0
2021-12-30 14:35:00,72.83,72.83,72.71,72.77,23447.0,63.8327,63.8327,63.7275,63.7801,23447.0
2021-12-30 14:40:00,72.77,72.81,72.7,72.7,25584.0,63.7801,63.8152,63.7188,63.7188,25584.0
2021-12-30 14:45:00,72.71,72.72,72.66,72.7,8293.0,63.7275,63.7363,63.6837,63.7188,8293.0
2021-12-30 14:50:00,72.7,72.73,72.65,72.67,12556.0,63.7188,63.7451,63.6749,63.6925,12556.0
2021-12-30 14:55:00,72.67,72.7,72.63,72.63,15562.0,63.6925,63.7188,63.6574,63.6574,15562.0
2021-12-30 15:00:00,72.64,72.65,72.54,72.63,22358.0,63.6662,63.6749,63.5785,63.6574,22358.0
2021-12-30 15:05:00,72.63,72.64,72.53,72.59,25332.0,63.6574,63.6662,63.5698,63.6223,25332.0
2021-12-30 15:10:00,72.6,72.66,72.56,72.59,28655.0,63.6311,63.6837,63.5961,63.6223,28655.0
2021-12-30 15:15:00,72.59,72.69,72.58,72.63,21278.0,63.6223,63.71,63.6136,63.6574,21278.0
2021-12-30 15:20:00,72.62,72.64,72.53,72.53,11170.0,63.6486,63.6662,63.5698,63.5698,11170.0
2021-12-30 15:25:00,72.53,72.72,72.53,72.71,22047.0,63.5698,63.7363,63.5698,63.7275,22047.0
2021-12-30 15:30:00,72.69,72.74,72.61,72.65,29646.0,63.71,63.7538,63.6399,63.6749,29646.0
2021-12-30 15:35:00,72.65,72.71,72.61,72.61,42326.0,63.6749,63.7275,63.6399,63.6399,42326.0
2021-12-30 15:40:00,72.62,72.64,72.56,72.64,41856.0,63.6486,63.6662,63.5961,63.6662,41856.0
2021-12-30 15:45:00,72.63,72.63,72.55,72.55,72606.0,63.6574,63.6574,63.5873,63.5873,72606.0
2021-12-30 15:50:00,72.56,72.65,72.5,72.58,89904.0,63.5961,63.6749,63.5435,63.6136,89904.0
2021-12-30 15:55:00,72.58,72.59,72.38,72.46,183830.0,63.6136,63.6223,63.4383,63.5084,183830.0
2021-12-31 09:30:00,72.25,72.79,72.05,72.6,40124.0,63.3244,63.7976,63.1491,63.6311,40124.0
2021-12-31 09:35:00,72.58,72.88,72.57,72.64,24738.0,63.6136,63.8765,63.6048,63.6662,24738.0
2021-12-31 09:40:00,72.62,72.71,72.21,72.24,15943.0,63.6486,63.7275,63.2893,63.3156,15943.0
2021-12-31 09:45:00,72.28,72.61,72.25,72.55,11299.0,63.3506,63.6399,63.3244,63.5873,11299.0
2021-12-31 09:50:00,72.51,72.9,72.49,72.83,12583.0,63.5522,63.8941,63.5347,63.8327,12583.0
2021-12-31 09:55:00,72.81,72.91,72.7,72.86,19123.0,63.8152,63.9028,63.7188,63.859,19123.0
2021-12-31 10:00:00,72.85,72.95,72.7,72.9,22700.0,63.8502,63.9379,63.7188,63.8941,22700.0
2021-12-31 10:05:00,72.93,73.04,72.89,72.9,18095.0,63.9203,64.0168,63.8853,63.8941,18095.0
2021-12-31 10:10:00,72.91,72.94,72.69,72.79,15640.0,63.9028,63.9291,63.71,63.7976,15640.0
2021-12-31 10:15:00,72.8,72.8,72.63,72.66,16397.0,63.8064,63.8064,63.6574,63.6837,16397.0
2021-12-31 10:20:00,72.64,72.65,72.5,72.51,8915.0,63.6662,63.6749,63.5435,63.5522,8915.0
2021-12-31 10:25:00,72.49,72.52,72.36,72.43,10225.0,63.5347,63.561,63.4208,63.4821,10225.0
2021-12-31 10:30:00,72.46,72.46,72.33,72.4,11366.0,63.5084,63.5084,63.3945,63.4558,11366.0
2021-12-31 10:35:00,72.39,72.41,72.3,72.31,29839.0,63.4471,63.4646,63.3682,63.3769,29839.0
2021-12-31 10:40:00,72.29,72.3,72.16,72.23,56217.0,63.3594,63.3682,63.2455,63.3068,56217.0
2021-12-31 10:45:00,72.22,72.37,72.2,72.24,45424.0,63.2981,63.4295,63.2805,63.3156,45424.0
2021-12-31 10:50:00,72.23,72.35,72.18,72.34,38878.0,63.3068,63.412,63.263,63.4032,38878.0
2021-12-31 10:55:00,72.34,72.4,72.25,72.33,18919.0,63.4032,63.4558,63.3244,63.3945,18919.0
2021-12-31 11:00:00,72.34,72.38,72.18,72.19,32039.0,63.4032,63.4383,63.263,63.2718,32039.0
2021-12-31 11:05:00,72.19,72.46,72.18,72.46,26549.0,63.2718,63.5084,63.263,63.5084,26549.0
2021-12-31 11:10:00,72.48,72.68,72.47,72.68,18682.0,63.5259,63.7012,63.5172,63.7012,18682.0
2021-12-31 11:15:00,72.7,72.89,72.69,72.85,21872.0,63.7188,63.8853,63.71,63.8502,21872.0
2021-12-31 11:20:00,72.85,73.02,72.83,73.0,20960.0,63.8502,63.9992,63.8327,63.9817,20960.0
2021-12-31 11:25:00,72.99,73.05,72.89,72.9,15137.0,63.9729,64.0255,63.8853,63.8941,15137.0
2021-12-31 11:30:00,72.89,72.93,72.83,72.89,11727.0,63.8853,63.9203,63.8327,63.8853,11727.0
2021-12-31 11:35:00,72.89,72.92,72.69,72.69,17964.0,63.8853,63.9116,63.71,63.71,17964.0
2021-12-31 11:40:00,72.69,72.72,72.58,72.59,12560.0,63.71,63.7363,63.6136,63.6223,12560.0
2021-12-31 11:45:00,72.6,72.69,72.6,72.68,7972.0,63.6311,63.71,63.6311,63.7012,7972.0
2021-12-31 11:50:00,72.67,72.74,72.6,72.68,12297.0,63.6925,63.7538,63.6311,63.7012,12297.0
2021-12-31 11:55:00,72.69,72.73,72.66,72.7,9462.0,63.71,63.7451,63.6837,63.7188,9462.0
2021-12-31 12:00:00,72.68,72.74,72.6,72.67,10577.0,63.7012,63.7538,63.6311,63.6925,10577.0
2021-12-31 12:05:00,72.69,72.69,72.59,72.62,18142.0,63.71,63.71,63.6223,63.6486,18142.0
2021-12-31 12:10:00,72.63,72.67,72.58,72.63,6208.0,63.6574,63.6925,63.6136,63.6574,6208.0
2021-12-31 12:15:00,72.61,72.64,72.53,72.54,10856.0,63.6399,63.6662,63.5698,63.5785,10856.0
2021-12-31 12:20:00,72.52,72.52,72.45,72.46,10224.0,63.561,63.561,63.4996,63.5084,10224.0
2021-12-31 12:25:00,72.45,72.5,72.44,72.45,6771.0,63.4996,63.5435,63.4909,63.4996,6771.0
2021-12-31 12:30:00,72.45,72.45,72.34,72.37,5904.0,63.4996,63.4996,63.4032,63.4295,5904.0
2021-12-31 12:35:00,72.38,72.52,72.38,72.5,6527.0,63.4383,63.561,63.4383,63.5435,6527.0
2021-12-31 12:40:00,72.51,72.58,72.51,72.56,8135.0,63.5522,63.6136,63.5522,63.5961,8135.0
2021-12-31 12:45:00,72.54,72.62,72.51,72.62,8238.0,63.5785,63.6486,63.5522,63.6486,8238.0
2021-12-31 12:50:00,72.63,72.71,72.63,72.68,9618.0,63.6574,63.7275,63.6574,63.7012,9618.0
2021-12-31 12:55:00,72.71,72.71,72.66,72.66,21422.0,63.7275,63.7275,63.6837,63.6837,21422.0
2021-12-31 13:00:00,72.65,72.65,72.57,72.58,12146.0,63.6749,63.6749,63.6048,63.6136,12146.0
2021-12-31 13:05:00,72.59,72.64,72.59,72.62,5932.0,63.6223,63.6662,63.6223,63.6486,5932.0
2021-12-31 13:10:00,72.61,72.63,72.56,72.58,5923.0,63.6399,63.6574,63.5961,63.6136,5923.0
2021-12-31 13:15:00,72.56,72.64,72.53,72.61,16178.0,63.5961,63.6662,63.5698,63.6399,16178.0
2021-12-31 13:20:00,72.61,72.64,72.57,72.64,7980.0,63.6399,63.6662,63.6048,63.6662,7980.0
2021-12-31 13:25:00,72.62,72.65,72.52,72.55,24835.0,63.6486,63.6749,63.561,63.5873,24835.0
2021-12-31 13:30:00,72.6,72.65,72.59,72.62,13305.0,63.6311,63.6749,63.6223,63.6486,13305.0
2021-12-31 13:35:00,72.63,72.68,72.61,72.63,8479.0,63.6574,63.7012,63.6399,63.6574,8479.0
2021-12-31 13:40:00,72.63,72.65,72.58,72.65,26443.0,63.6574,63.6749,63.6136,63.6749,26443.0
2021-12-31 13:45:00,72.66,72.7,72.59,72.6,13966.0,63.6837,63.7188,63.6223,63.6311,13966.0
2021-12-31 13:50:00,72.59,72.66,72.59,72.66,9432.0,63.6223,63.6837,63.6223,63.6837,9432.0
2021-12-31 13:55:00,72.66,72.74,72.65,72.73,29541.0,63.6837,63.7538,63.6749,63.7451,29541.0
2021-12-31 14:00:00,72.71,72.71,72.61,72.64,9401.0,63.7275,63.7275,63.6399,63.6662,9401.0
2021-12-31 14:05:00,72.63,72.69,72.61,72.69,16450.0,63.6574,63.71,63.6399,63.71,16450.0
2021-12-31 14:10:00,72.68,72.68,72.63,72.64,16857.0,63.7012,63.7012,63.6574,63.6662,16857.0
2021-12-31 14:15:00,72.64,72.65,72.59,72.6,11450.0,63.6662,63.6749,63.6223,63.6311,11450.0
2021-12-31 14:20:00,72.61,72.7,72.6,72.6,21123.0,63.6399,63.7188,63.6311,63.6311,21123.0
2021-12-31 14:25:00,72.59,72.68,72.59,72.59,14614.0,63.6223,63.7012,63.6223,63.6223,14614.0
2021-12-31 14:30:00,72.6,72.6,72.56,72.56,8831.0,63.6311,63.6311,63.5961,63.5961,8831.0
2021-12-31 14:35:00,72.56,72.56,72.5,72.53,8287.0,63.5961,63.5961,63.5435,63.5698,8287.0
2021-12-31 14:40:00,72.51,72.52,72.4,72.4,13525.0,63.5522,63.561,63.4558,63.4558,13525.0
2021-12-31 14:45:00,72.39,72.39,72.32,72.35,11349.0,63.4471,63.4471,63.3857,63.412,11349.0
2021-12-31 14:50:00,72.35,72.36,72.32,72.33,11893.0,63.412,63.4208,63.3857,63.3945,11893.0
2021-12-31 14:55:00,72.32,72.4,72.26,72.38,52369.0,63.3857,63.4558,63.3331,63.4383,52369.0
2021-12-31 15:00:00,72.39,72.54,72.34,72.52,39499.0,63.4471,63.5785,63.4032,63.561,39499.0
2021-12-31 15:05:00,72.53,72.66,72.53,72.59,19505.0,63.5698,63.6837,63.5698,63.6223,19505.0
2021-12-31 15:10:00,72.6,72.65,72.59,72.62,21677.0,63.6311,63.6749,63.6223,63.6486,21677.0
2021-12-31 15:15:00,72.62,72.7,72.6,72.65,20510.0,63.6486,63.7188,63.6311,63.6749,20510.0
2021-12-31 15:20:00,72.65,72.78,72.62,72.78,15849.0,63.6749,63.7889,63.6486,63.7889,15849.0
2021-12-31 15:25:00,72.79,72.87,72.79,72.84,22709.0,63.7976,63.8678,63.7976,63.8415,22709.0
2021-12-31 15:30:00,72.82,72.82,72.72,72.82,21074.0,63.8239,63.8239,63.7363,63.8239,21074.0
2021-12-31 15:35:00,72.82,72.91,72.81,72.89,23774.0,63.8239,63.9028,63.8152,63.8853,23774.0
2021-12-31 15:40:00,72.9,72.92,72.82,72.91,35581.0,63.8941,63.9116,63.8239,63.9028,35581.0
2021-12-31 15:45:00,72.9,72.95,72.73,72.73,26211.0,63.8941,63.9379,63.7451,63.7451,26211.0
2021-12-31 15:50:00,72.74,72.76,72.52,72.55,44241.0,63.7538,63.7713,63.561,63.5873,44241.0
2021-12-31 15:55:00,72.54,72.6,72.45,72.46,129533.0,63.5785,63.6311,63.4996,63.5084,129533.0
2022-01-03 09:30:00,72.89,73.92,72.88,73.88,86320.0,63.8853,64.788,63.8765,64.753,86320.0
2022-01-03 09:35:00,73.9,74.45,73.89,74.45,52799.0,64.7705,65.2526,64.7617,65.2526,52799.0
2022-01-03 09:40:00,74.35,74.82,74.35,74.75,46124.0,65.1649,65.5769,65.1649,65.5155,46124.0
2022-01-03 09:45:00,74.69,74.92,74.25,74.25,48453.0,65.4629,65.6645,65.0773,65.0773,48453.0
2022-01-03 09:50:00,74.28,75.1,74.23,75.1,46409.0,65.1036,65.8223,65.0597,65.8223,46409.0
2022-01-03 09:55:00,75.11,75.41,75.01,75.35,55042.0,65.831,66.094,65.7434,66.0414,55042.0
2022-01-03 10:00:00,75.36,75.56,75.34,75.36,62418.0,66.0501,66.2254,66.0326,66.0501,62418.0
2022-01-03 10:05:00,75.36,75.45,75.11,75.34,31101.0,66.0501,66.129,65.831,66.0326,31101.0
2022-01-03 10:10:00,75.38,75.65,75.33,75.58,21184.0,66.0677,66.3043,66.0239,66.243,21184.0
2022-01-03 10:15:00,75.57,75.67,75.37,75.37,31065.0,66.2342,66.3218,66.0589,66.0589,31065.0
2022-01-03 10:20:00,75.38,75.7,75.36,75.53,39613.0,66.0677,66.3481,66.0501,66.1991,39613.0
2022-01-03 10:25:00,75.53,75.65,75.3,75.4,72027.0,66.1991,66.3043,65.9976,66.0852,72027.0
2022-01-03 10:30:00,75.42,75.58,75.06,75.29,27325.0,66.1027,66.243,65.7872,65.9888,27325.0
2022-01-03 10:35:00,75.31,75.7,75.28,75.64,31216.0,66.0063,66.3481,65.98,66.2956,31216.0
2022-01-03 10:40:00,75.67,75.72,75.47,75.69,27331.0,66.3218,66.3657,66.1466,66.3394,27331.0
2022-01-03 10:45:00,75.66,75.74,75.49,75.59,36759.0,66.3131,66.3832,66.1641,66.2517,36759.0
2022-01-03 10:50:00,75.6,75.72,75.57,75.6,16338.0,66.2605,66.3657,66.2342,66.2605,16338.0
2022-01-03 10:55:00,75.63,75.78,75.45,75.51,19105.0,66.2868,66.4183,66.129,66.1816,19105.0
2022-01-03 11:00:00,75.5,75.82,75.5,75.81,20316.0,66.1729,66.4533,66.1729,66.4446,20316.0
2022-01-03 11:05:00,75.79,75.82,75.66,75.7,13808.0,66.427,66.4533,66.3131,66.3481,13808.0
2022-01-03 11:10:00,75.71,75.72,75.54,75.63,39330.0,66.3569,66.3657,66.2079,66.2868,39330.0
2022-01-03 11:15:00,75.6,75.68,75.56,75.63,19139.0,66.2605,66.3306,66.2254,66.2868,19139.0
2022-01-03 11:20:00,75.66,75.83,75.66,75.83,12793.0,66.3131,66.4621,66.3131,66.4621,12793.0
2022-01-03 11:25:00,75.82,75.85,75.66,75.82,18368.0,66.4533,66.4796,66.3131,66.4533,18368.0
2022-01-03 11:30:00,75.79,75.79,75.51,75.51,27171.0,66.427,66.427,66.1816,66.1816,27171.0
2022-01-03 11:35:00,75.53,75.53,75.2,75.26,16471.0,66.1991,66.1991,65.9099,65.9625,16471.0
2022-01-03 11:40:00,75.25,75.42,75.19,75.4,23967.0,65.9537,66.1027,65.9011,66.0852,23967.0
2022-01-03 11:45:00,75.42,75.56,75.4,75.44,13825.0,66.1027,66.2254,66.0852,66.1203,13825.0
2022-01-03 11:50:00,75.45,75.46,75.32,75.4,13817.0,66.129,66.1378,66.0151,66.0852,13817.0
2022-01-03 11:55:00,75.44,75.58,75.41,75.52,11411.0,66.1203,66.243,66.094,66.1904,11411.0
2022-01-03 12:00:00,75.51,75.6,75.47,75.57,13617.0,66.1816,66.2605,66.1466,66.2342,13617.0
2022-01-03 12:05:00,75.56,75.68,75.56,75.59,11613.0,66.2254,66.3306,66.2254,66.2517,11613.0
2022-01-03 12:10:00,75.59,75.59,75.29,75.29,9364.0,66.2517,66.2517,65.9888,65.9888,9364.0
2022-01-03 12:15:00,75.29,75.3,75.17,75.2,34162.0,65.9888,65.9976,65.8836,65.9099,34162.0
2022-01-03 12:20:00,75.19,75.38,75.19,75.27,9533.0,65.9011,66.0677,65.9011,65.9713,9533.0
2022-01-03 12:25:00,75.3,75.51,75.3,75.51,25233.0,65.9976,66.1816,65.9976,66.1816,25233.0
2022-01-03 12:30:00,75.49,75.49,75.41,75.47,11003.0,66.1641,66.1641,66.094,66.1466,11003.0
2022-01-03 12:35:00,75.45,75.5,75.41,75.43,6103.0,66.129,66.1729,66.094,66.1115,6103.0
2022-01-03 12:40:00,75.47,75.47,75.37,75.39,12908.0,66.1466,66.1466,66.0589,66.0764,12908.0
2022-01-03 12:45:00,75.41,75.47,75.39,75.42,13925.0,66.094,66.1466,66.0764,66.1027,13925.0
2022-01-03 12:50:00,75.44,75.54,75.44,75.54,10662.0,66.1203,66.2079,66.1203,66.2079,10662.0
2022-01-03 12:55:00,75.54,75.63,75.52,75.53,28707.0,66.2079,66.2868,66.1904,66.1991,28707.0
2022-01-03 13:00:00,75.54,75.81,75.54,75.81,15046.0,66.2079,66.4446,66.2079,66.4446,15046.0
2022-01-03 13:05:00,75.8,75.8,75.7,75.7,21854.0,66.4358,66.4358,66.3481,66.3481,21854.0
2022-01-03 13:10:00,75.69,75.71,75.57,75.57,17685.0,66.3394,66.3569,66.2342,66.2342,17685.0
2022-01-03 13:15:00,75.56,75.63,75.54,75.6,15894.0,66.2254,66.2868,66.2079,66.2605,15894.0
2022-01-03 13:20:00,75.62,75.62,75.5,75.56,23199.0,66.278,66.278,66.1729,66.2254,23199.0
2022-01-03 13:25:00,75.57,75.68,75.53,75.66,17660.0,66.2342,66.3306,66.1991,66.3131,17660.0
2022-01-03 13:30:00,75.65,75.68,75.5,75.57,11273.0,66.3043,66.3306,66.1729,66.2342,11273.0
2022-01-03 13:35:00,75.54,75.6,75.5,75.58,10020.0,66.2079,66.2605,66.1729,66.243,10020.0
2022-01-03 13:40:00,75.57,75.57,75.41,75.47,21122.0,66.2342,66.2342,66.094,66.1466,21122.0
2022-01-03 13:45:00,75.49,75.49,75.29,75.35,5964.0,66.1641,66.1641,65.9888,66.0414,5964.0
2022-01-03 13:50:00,75.34,75.39,75.26,75.39,12800.0,66.0326,66.0764,65.9625,66.0764,12800.0
2022-01-03 13:55:00,75.4,75.53,75.4,75.53,8075.0,66.0852,66.1991,66.0852,66.1991,8075.0
2022-01-03 14:00:00,75.52,75.54,75.42,75.46,13685.0,66.1904,66.2079,66.1027,66.1378,13685.0
2022-01-03 14:05:00,75.46,75.46,75.37,75.41,11764.0,66.1378,66.1378,66.0589,66.094,11764.0
2022-01-03 14:10:00,75.39,75.41,75.27,75.38,9752.0,66.0764,66.094,65.9713,66.0677,9752.0
2022-01-03 14:15:00,75.4,75.45,75.34,75.44,11754.0,66.0852,66.129,66.0326,66.1203,11754.0
2022-01-03 14:20:00,75.45,75.48,75.4,75.42,10375.0,66.129,66.1553,66.0852,66.1027,10375.0
2022-01-03 14:25:00,75.45,75.49,75.39,75.47,10032.0,66.129,66.1641,66.0764,66.1466,10032.0
2022-01-03 14:30:00,75.48,75.53,75.46,75.5,14659.0,66.1553,66.1991,66.1378,66.1729,14659.0
2022-01-03 14:35:00,75.5,75.52,75.36,75.42,20006.0,66.1729,66.1904,66.0501,66.1027,20006.0
2022-01-03 14:40:00,75.42,75.45,75.39,75.45,6411.0,66.1027,66.129,66.0764,66.129,6411.0
2022-01-03 14:45:00,75.45,75.47,75.39,75.4,12921.0,66.129,66.1466,66.0764,66.0852,12921.0
2022-01-03 14:50:00,75.4,75.48,75.39,75.48,9124.0,66.0852,66.1553,66.0764,66.1553,9124.0
2022-01-03 14:55:00,75.46,75.54,75.44,75.54,11515.0,66.1378,66.2079,66.1203,66.2079,11515.0
2022-01-03 15:00:00,75.53,75.55,75.34,75.34,16125.0,66.1991,66.2167,66.0326,66.0326,16125.0
2022-01-03 15:05:00,75.36,75.47,75.34,75.47,13896.0,66.0501,66.1466,66.0326,66.1466,13896.0
2022-01-03 15:10:00,75.45,75.51,75.41,75.46,10039.0,66.129,66.1816,66.094,66.1378,10039.0
2022-01-03 15:15:00,75.44,75.44,75.29,75.34,13256.0,66.1203,66.1203,65.9888,66.0326,13256.0
2022-01-03 15:20:00,75.34,75.44,75.33,75.43,10188.0,66.0326,66.1203,66.0239,66.1115,10188.0
2022-01-03 15:25:00,75.43,75.56,75.43,75.54,23861.0,66.1115,66.2254,66.1115,66.2079,23861.0
2022-01-03 15:30:00,75.56,75.66,75.5,75.62,24284.0,66.2254,66.3131,66.1729,66.278,24284.0
2022-01-03 15:35:00,75.62,75.63,75.49,75.53,21235.0,66.278,66.2868,66.1641,66.1991,21235.0
2022-01-03 15:40:00,75.54,75.68,75.54,75.65,25381.0,66.2079,66.3306,66.2079,66.3043,25381.0
2022-01-03 15:45:00,75.65,75.75,75.64,75.72,45411.0,66.3043,66.392,66.2956,66.3657,45411.0
2022-01-03 15:50:00,75.74,75.74,75.61,75.64,62033.0,66.3832,66.3832,66.2693,66.2956,62033.0
2022-01-03 15:55:00,75.65,75.75,75.54,75.74,181341.0,66.3043,66.392,66.2079,66.3832,181341.0
2022-01-04 09:30:00,76.53,77.43,76.46,77.3,104178.0,67.0756,67.8644,67.0143,67.7505,104178.0
2022-01-04 09:35:00,77.27,77.47,76.9,77.3,70105.0,67.7242,67.8995,67.3999,67.7505,70105.0
2022-01-04 09:40:00,77.27,77.4,77.05,77.07,48937.0,67.7242,67.8381,67.5314,67.5489,48937.0
2022-01-04 09:45:00,77.05,77.7,77.05,77.7,33001.0,67.5314,68.1011,67.5314,68.1011,33001.0
2022-01-04 09:50:00,77.7,77.91,77.52,77.68,29262.0,68.1011,68.2851,67.9433,68.0835,29262.0
2022-01-04 09:55:00,77.64,77.87,77.64,77.84,37296.0,68.0485,68.2501,68.0485,68.2238,37296.0
2022-01-04 10:00:00,77.73,77.79,77.27,77.79,21723.0,68.1274,68.1799,67.7242,68.1799,21723.0
2022-01-04 10:05:00,77.76,77.86,77.53,77.86,31973.0,68.1537,68.2413,67.9521,68.2413,31973.0
2022-01-04 10:10:00,77.84,78.26,77.82,78.17,98913.0,68.2238,68.5919,68.2062,68.513,98913.0
2022-01-04 10:15:00,78.17,78.2,77.97,78.09,39520.0,68.513,68.5393,68.3377,68.4429,39520.0
2022-01-04 10:20:00,78.04,78.08,77.87,77.96,22199.0,68.3991,68.4341,68.2501,68.3289,22199.0
2022-01-04 10:25:00,77.97,78.0,77.68,77.99,23817.0,68.3377,68.364,68.0835,68.3552,23817.0
2022-01-04 10:30:00,77.99,78.16,77.86,77.96,29066.0,68.3552,68.5042,68.2413,68.3289,29066.0
2022-01-04 10:35:00,77.93,78.09,77.87,78.01,20923.0,68.3027,68.4429,68.2501,68.3728,20923.0
2022-01-04 10:40:00,77.99,78.31,77.94,78.2,37160.0,68.3552,68.6357,68.3114,68.5393,37160.0
2022-01-04 10:45:00,78.18,78.43,78.08,78.41,38583.0,68.5218,68.7409,68.4341,68.7234,38583.0
2022-01-04 10:50:00,78.38,78.59,78.37,78.54,57854.0,68.6971,68.8811,68.6883,68.8373,57854.0
2022-01-04 10:55:00,78.54,78.54,77.89,77.96,31348.0,68.8373,68.8373,68.2676,68.3289,31348.0
2022-01-04 11:00:00,77.96,77.96,77.34,77.52,31295.0,68.3289,68.3289,67.7855,67.9433,31295.0
2022-01-04 11:05:00,77.54,78.1,77.52,78.08,35077.0,67.9608,68.4517,67.9433,68.4341,35077.0
2022-01-04 11:10:00,78.08,78.2,77.91,77.92,28520.0,68.4341,68.5393,68.2851,68.2939,28520.0
2022-01-04 11:15:00,77.87,77.93,77.72,77.78,18183.0,68.2501,68.3027,68.1186,68.1712,18183.0
2022-01-04 11:20:00,77.78,77.78,77.45,77.56,58906.0,68.1712,68.1712,67.882,67.9784,58906.0
2022-01-04 11:25:00,77.56,77.56,77.23,77.36,21472.0,67.9784,67.9784,67.6891,67.8031,21472.0
2022-01-04 11:30:00,77.34,77.43,77.24,77.32,17114.0,67.7855,67.8644,67.6979,67.768,17114.0
2022-01-04 11:35:00,77.27,77.43,77.08,77.43,25714.0,67.7242,67.8644,67.5577,67.8644,25714.0
2022-01-04 11:40:00,77.43,77.73,77.43,77.71,26827.0,67.8644,68.1274,67.8644,68.1098,26827.0
2022-01-04 11:45:00,77.71,77.98,77.7,77.98,43306.0,68.1098,68.3465,68.1011,68.3465,43306.0
2022-01-04 11:50:00,78.0,78.39,77.99,78.32,54822.0,68.364,68.7058,68.3552,68.6445,54822.0
2022-01-04 11:55:00,78.31,78.49,78.28,78.38,29670.0,68.6357,68.7935,68.6094,68.6971,29670.0
2022-01-04 12:00:00,78.39,78.39,78.1,78.23,26097.0,68.7058,68.7058,68.4517,68.5656,26097.0
2022-01-04 12:05:00,78.23,78.31,78.04,78.18,27155.0,68.5656,68.6357,68.3991,68.5218,27155.0
2022-01-04 12:10:00,78.17,78.29,78.14,78.25,18117.0,68.513,68.6182,68.4867,68.5831,18117.0
2022-01-04 12:15:00,78.26,78.42,78.26,78.42,9453.0,68.5919,68.7321,68.5919,68.7321,9453.0
2022-01-04 12:20:00,78.4,78.46,78.31,78.46,11299.0,68.7146,68.7672,68.6357,68.7672,11299.0
2022-01-04 12:25:00,78.43,78.66,78.43,78.62,27442.0,68.7409,68.9425,68.7409,68.9074,27442.0
2022-01-04 12:30:00,78.58,78.6,78.31,78.43,16741.0,68.8724,68.8899,68.6357,68.7409,16741.0
2022-01-04 12:35:00,78.44,78.47,78.4,78.45,17828.0,68.7496,68.7759,68.7146,68.7584,17828.0
2022-01-04 12:40:00,78.45,78.55,78.36,78.55,26683.0,68.7584,68.8461,68.6795,68.8461,26683.0
2022-01-04 12:45:00,78.54,78.55,78.2,78.26,43370.0,68.8373,68.8461,68.5393,68.5919,43370.0
2022-01-04 12:50:00,78.28,78.36,78.23,78.31,11189.0,68.6094,68.6795,68.5656,68.6357,11189.0
2022-01-04 12:55:00,78.3,78.37,78.22,78.22,9787.0,68.6269,68.6883,68.5568,68.5568,9787.0
2022-01-04 13:00:00,78.21,78.27,78.08,78.16,19304.0,68.5481,68.6006,68.4341,68.5042,19304.0
2022-01-04 13:05:00,78.17,78.24,78.1,78.2,10688.0,68.513,68.5744,68.4517,68.5393,10688.0
2022-01-04 13:10:00,78.19,78.2,78.08,78.11,13787.0,68.5305,68.5393,68.4341,68.4604,13787.0
2022-01-04 13:15:00,78.09,78.11,77.89,77.94,20994.0,68.4429,68.4604,68.2676,68.3114,20994.0
2022-01-04 13:20:00,77.93,77.99,77.89,77.93,19799.0,68.3027,68.3552,68.2676,68.3027,19799.0
2022-01-04 13:25:00,77.97,78.09,77.96,78.09,7836.0,68.3377,68.4429,68.3289,68.4429,7836.0
2022-01-04 13:30:00,78.08,78.16,77.92,77.95,14698.0,68.4341,68.5042,68.2939,68.3202,14698.0
2022-01-04 13:35:00,77.95,78.13,77.94,78.09,11242.0,68.3202,68.4779,68.3114,68.4429,11242.0
2022-01-04 13:40:00,78.08,78.1,77.88,77.93,8369.0,68.4341,68.4517,68.2588,68.3027,8369.0
2022-01-04 13:45:00,77.96,78.04,77.95,77.99,7497.0,68.3289,68.3991,68.3202,68.3552,7497.0
2022-01-04 13:50:00,77.99,78.0,77.81,77.83,8326.0,68.3552,68.364,68.1975,68.215,8326.0
2022-01-04 13:55:00,77.84,77.95,77.83,77.86,8660.0,68.2238,68.3202,68.215,68.2413,8660.0
2022-01-04 14:00:00,77.89,77.98,77.89,77.98,9511.0,68.2676,68.3465,68.2676,68.3465,9511.0
2022-01-04 14:05:00,77.97,77.97,77.86,77.93,16925.0,68.3377,68.3377,68.2413,68.3027,16925.0
2022-01-04 14:10:00,77.97,78.18,77.97,78.18,19254.0,68.3377,68.5218,68.3377,68.5218,19254.0
2022-01-04 14:15:00,78.19,78.19,78.04,78.11,23932.0,68.5305,68.5305,68.3991,68.4604,23932.0
2022-01-04 14:20:00,78.12,78.24,78.09,78.22,17607.0,68.4692,68.5744,68.4429,68.5568,17607.0
2022-01-04 14:25:00,78.22,78.22,78.0,78.08,13989.0,68.5568,68.5568,68.364,68.4341,13989.0
2022-01-04 14:30:00,78.07,78.28,78.04,78.26,33812.0,68.4254,68.6094,68.3991,68.5919,33812.0
2022-01-04 14:35:00,78.28,78.32,78.2,78.26,24108.0,68.6094,68.6445,68.5393,68.5919,24108.0
2022-01-04 14:40:00,78.28,78.34,78.25,78.29,27419.0,68.6094,68.662,68.5831,68.6182,27419.0
2022-01-04 14:45:00,78.3,78.36,78.24,78.24,26150.0,68.6269,68.6795,68.5744,68.5744,26150.0
2022-01-04 14:50:00,78.25,78.38,78.23,78.37,30126.0,68.5831,68.6971,68.5656,68.6883,30126.0
2022-01-04 14:55:00,78.37,78.44,78.35,78.37,16129.0,68.6883,68.7496,68.6708,68.6883,16129.0
2022-01-04 15:00:00,78.38,78.4,78.22,78.25,28526.0,68.6971,68.7146,68.5568,68.5831,28526.0
2022-01-04 15:05:00,78.23,78.4,78.21,78.34,12775.0,68.5656,68.7146,68.5481,68.662,12775.0
2022-01-04 15:10:00,78.34,78.35,78.13,78.15,20428.0,68.662,68.6708,68.4779,68.4955,20428.0
2022-01-04 15:15:00,78.15,78.18,78.07,78.11,26140.0,68.4955,68.5218,68.4254,68.4604,26140.0
2022-01-04 15:20:00,78.09,78.33,78.06,78.32,34213.0,68.4429,68.6532,68.4166,68.6445,34213.0
2022-01-04 15:25:00,78.32,78.58,78.32,78.36,84815.0,68.6445,68.8724,68.6445,68.6795,84815.0
2022-01-04 15:30:00,78.37,78.42,78.34,78.36,131481.0,68.6883,68.7321,68.662,68.6795,131481.0
2022-01-04 15:35:00,78.36,78.52,78.36,78.44,51654.0,68.6795,68.8198,68.6795,68.7496,51654.0
2022-01-04 15:40:00,78.44,78.73,78.44,78.69,83750.0,68.7496,69.0038,68.7496,68.9688,83750.0
2022-01-04 15:45:00,78.69,78.75,78.54,78.56,84225.0,68.9688,69.0214,68.8373,68.8548,84225.0
2022-01-04 15:50:00,78.55,78.71,78.43,78.63,149839.0,68.8461,68.9863,68.7409,68.9162,149839.0
2022-01-04 15:55:00,78.64,78.64,78.45,78.59,357833.0,68.9249,68.9249,68.7584,68.8811,357833.0
2022-01-05 09:30:00,79.25,79.71,79.11,79.61,106985.0,69.4596,69.8628,69.3369,69.7751,106985.0
2022-01-05 09:35:00,79.68,79.8,79.33,79.55,57104.0,69.8365,69.9416,69.5297,69.7225,57104.0
2022-01-05 09:40:00,79.55,79.98,79.47,79.8,43147.0,69.7225,70.0994,69.6524,69.9416,43147.0
2022-01-05 09:45:00,79.76,79.99,79.59,79.95,24791.0,69.9066,70.1082,69.7576,70.0731,24791.0
2022-01-05 09:50:00,79.93,80.18,79.72,79.84,74913.0,70.0556,70.2747,69.8715,69.9767,74913.0
2022-01-05 09:55:00,79.77,80.0,79.66,79.94,25862.0,69.9153,70.1169,69.8189,70.0643,25862.0
2022-01-05 10:00:00,79.95,80.11,79.51,79.61,49580.0,70.0731,70.2133,69.6875,69.7751,49580.0
2022-01-05 10:05:00,79.59,80.1,79.59,80.1,20876.0,69.7576,70.2046,69.7576,70.2046,20876.0
2022-01-05 10:10:00,80.13,80.26,79.98,80.08,42197.0,70.2309,70.3448,70.0994,70.187,42197.0
2022-01-05 10:15:00,80.06,80.07,79.83,79.83,15455.0,70.1695,70.1783,69.9679,69.9679,15455.0
2022-01-05 10:20:00,79.84,79.92,79.71,79.82,16449.0,69.9767,70.0468,69.8628,69.9592,16449.0
2022-01-05 10:25:00,79.8,79.84,79.53,79.53,27971.0,69.9416,69.9767,69.705,69.705,27971.0
2022-01-05 10:30:00,79.5,79.54,79.19,79.28,37994.0,69.6787,69.7138,69.407,69.4859,37994.0
2022-01-05 10:35:00,79.34,79.39,79.2,79.23,35634.0,69.5385,69.5823,69.4158,69.4421,35634.0
2022-01-05 10:40:00,79.24,79.37,79.1,79.31,29663.0,69.4508,69.5648,69.3281,69.5122,29663.0
2022-01-05 10:45:00,79.36,79.48,79.33,79.36,24290.0,69.556,69.6612,69.5297,69.556,24290.0
2022-01-05 10:50:00,79.34,79.34,79.13,79.21,28642.0,69.5385,69.5385,69.3544,69.4245,28642.0
2022-01-05 10:55:00,79.2,79.35,79.13,79.17,40791.0,69.4158,69.5472,69.3544,69.3895,40791.0
2022-01-05 11:00:00,79.17,79.18,78.9,78.95,19515.0,69.3895,69.3982,69.1528,69.1966,19515.0
2022-01-05 11:05:00,78.92,79.16,78.92,79.06,22872.0,69.1703,69.3807,69.1703,69.2931,22872.0
2022-01-05 11:10:00,79.11,79.29,79.07,79.26,20704.0,69.3369,69.4946,69.3018,69.4683,20704.0
2022-01-05 11:15:00,79.26,79.3,79.13,79.27,10556.0,69.4683,69.5034,69.3544,69.4771,10556.0
2022-01-05 11:20:00,79.32,79.45,79.24,79.39,61790.0,69.5209,69.6349,69.4508,69.5823,61790.0
2022-01-05 11:25:00,79.39,79.47,79.12,79.2,65652.0,69.5823,69.6524,69.3456,69.4158,65652.0
2022-01-05 11:30:00,79.18,79.32,79.1,79.16,19607.0,69.3982,69.5209,69.3281,69.3807,19607.0
2022-01-05 11:35:00,79.18,79.22,79.05,79.12,52989.0,69.3982,69.4333,69.2843,69.3456,52989.0
2022-01-05 11:40:00,79.14,79.46,79.14,79.3,27397.0,69.3632,69.6436,69.3632,69.5034,27397.0
2022-01-05 11:45:00,79.31,79.42,79.1,79.41,18416.0,69.5122,69.6086,69.3281,69.5998,18416.0
2022-01-05 11:50:00,79.44,79.48,79.25,79.46,14404.0,69.6261,69.6612,69.4596,69.6436,14404.0
2022-01-05 11:55:00,79.48,79.52,79.37,79.41,13072.0,69.6612,69.6962,69.5648,69.5998,13072.0
2022-01-05 12:00:00,79.42,79.54,79.38,79.52,16898.0,69.6086,69.7138,69.5735,69.6962,16898.0
2022-01-05 12:05:00,79.56,79.62,79.44,79.62,54937.0,69.7313,69.7839,69.6261,69.7839,54937.0
2022-01-05 12:10:00,79.62,79.68,79.53,79.62,14973.0,69.7839,69.8365,69.705,69.7839,14973.0
2022-01-05 12:15:00,79.61,79.75,79.58,79.74,17801.0,69.7751,69.8978,69.7488,69.889,17801.0
2022-01-05 12:20:00,79.75,79.87,79.68,79.85,35775.0,69.8978,70.003,69.8365,69.9855,35775.0
2022-01-05 12:25:00,79.83,79.92,79.8,79.9,23469.0,69.9679,70.0468,69.9416,70.0293,23469.0
2022-01-05 12:30:00,79.88,79.92,79.7,79.77,43259.0,70.0118,70.0468,69.854,69.9153,43259.0
2022-01-05 12:35:00,79.78,79.78,79.66,79.75,16905.0,69.9241,69.9241,69.8189,69.8978,16905.0
2022-01-05 12:40:00,79.72,79.76,79.6,79.63,24969.0,69.8715,69.9066,69.7663,69.7926,24969.0
2022-01-05 12:45:00,79.66,79.66,79.44,79.59,18044.0,69.8189,69.8189,69.6261,69.7576,18044.0
2022-01-05 12:50:00,79.62,79.86,79.6,79.84,23441.0,69.7839,69.9942,69.7663,69.9767,23441.0
2022-01-05 12:55:00,79.84,79.92,79.82,79.84,10353.0,69.9767,70.0468,69.9592,69.9767,10353.0
2022-01-05 13:00:00,79.83,79.85,79.72,79.79,13639.0,69.9679,69.9855,69.8715,69.9329,13639.0
2022-01-05 13:05:00,79.77,79.77,79.61,79.61,10899.0,69.9153,69.9153,69.7751,69.7751,10899.0
2022-01-05 13:10:00,79.63,79.63,79.33,79.37,26955.0,69.7926,69.7926,69.5297,69.5648,26955.0
2022-01-05 13:15:00,79.35,79.45,79.31,79.45,33629.0,69.5472,69.6349,69.5122,69.6349,33629.0
2022-01-05 13:20:00,79.48,79.5,79.29,79.33,18005.0,69.6612,69.6787,69.4946,69.5297,18005.0
2022-01-05 13:25:00,79.32,79.34,79.2,79.29,34258.0,69.5209,69.5385,69.4158,69.4946,34258.0
2022-01-05 13:30:00,79.29,79.42,79.26,79.42,17281.0,69.4946,69.6086,69.4683,69.6086,17281.0
2022-01-05 13:35:00,79.42,79.48,79.39,79.47,16280.0,69.6086,69.6612,69.5823,69.6524,16280.0
2022-01-05 13:40:00,79.47,79.53,79.4,79.53,12892.0,69.6524,69.705,69.5911,69.705,12892.0
2022-01-05 13:45:00,79.52,79.62,79.46,79.49,17824.0,69.6962,69.7839,69.6436,69.6699,17824.0
2022-01-05 13:50:00,79.48,79.51,79.44,79.48,12037.0,69.6612,69.6875,69.6261,69.6612,12037.0
2022-01-05 13:55:00,79.49,79.54,79.49,79.5,10142.0,69.6699,69.7138,69.6699,69.6787,10142.0
2022-01-05 14:00:00,79.5,79.52,79.27,79.29,21702.0,69.6787,69.6962,69.4771,69.4946,21702.0
2022-01-05 14:05:00,79.28,79.36,79.16,79.16,23607.0,69.4859,69.556,69.3807,69.3807,23607.0
2022-01-05 14:10:00,79.2,79.31,79.11,79.16,20088.0,69.4158,69.5122,69.3369,69.3807,20088.0
2022-01-05 14:15:00,79.14,79.14,78.78,78.78,29381.0,69.3632,69.3632,69.0476,69.0476,29381.0
2022-01-05 14:20:00,78.77,78.78,78.6,78.64,30214.0,69.0389,69.0476,68.8899,68.9249,30214.0
2022-01-05 14:25:00,78.65,78.84,78.58,78.65,32167.0,68.9337,69.1002,68.8724,68.9337,32167.0
2022-01-05 14:30:00,78.63,78.79,78.51,78.51,40357.0,68.9162,69.0564,68.811,68.811,40357.0
2022-01-05 14:35:00,78.52,78.63,78.48,78.6,24101.0,68.8198,68.9162,68.7847,68.8899,24101.0
2022-01-05 14:40:00,78.59,78.59,78.39,78.4,26489.0,68.8811,68.8811,68.7058,68.7146,26489.0
2022-01-05 14:45:00,78.4,78.44,78.22,78.4,28953.0,68.7146,68.7496,68.5568,68.7146,28953.0
2022-01-05 14:50:00,78.4,78.53,78.2,78.23,23872.0,68.7146,68.8285,68.5393,68.5656,23872.0
2022-01-05 14:55:00,78.23,78.52,78.22,78.42,16232.0,68.5656,68.8198,68.5568,68.7321,16232.0
2022-01-05 15:00:00,78.4,78.41,78.21,78.21,14049.0,68.7146,68.7234,68.5481,68.5481,14049.0
2022-01-05 15:05:00,78.24,78.27,77.86,78.12,43200.0,68.5744,68.6006,68.2413,68.4692,43200.0
2022-01-05 15:10:00,78.14,78.43,78.07,78.37,90298.0,68.4867,68.7409,68.4254,68.6883,90298.0
2022-01-05 15:15:00,78.38,78.43,78.27,78.43,72225.0,68.6971,68.7409,68.6006,68.7409,72225.0
2022-01-05 15:20:00,78.42,78.52,78.36,78.43,30517.0,68.7321,68.8198,68.6795,68.7409,30517.0
2022-01-05 15:25:00,78.42,78.73,78.39,78.65,63046.0,68.7321,69.0038,68.7058,68.9337,63046.0
2022-01-05 15:30:00,78.64,78.76,78.48,78.5,76237.0,68.9249,69.0301,68.7847,68.8022,76237.0
2022-01-05 15:35:00,78.47,78.71,78.44,78.46,46766.0,68.7759,68.9863,68.7496,68.7672,46766.0
2022-01-05 15:40:00,78.48,78.58,78.42,78.51,47865.0,68.7847,68.8724,68.7321,68.811,47865.0
2022-01-05 15:45:00,78.5,78.53,78.4,78.43,49936.0,68.8022,68.8285,68.7146,68.7409,49936.0
2022-01-05 15:50:00,78.43,78.53,78.32,78.51,115945.0,68.7409,68.8285,68.6445,68.811,115945.0
2022-01-05 15:55:00,78.51,78.56,78.3,78.31,182131.0,68.811,68.8548,68.6269,68.6357,182131.0
2022-01-06 09:30:00,80.25,80.36,79.52,79.9,118307.0,70.336,70.4325,69.6962,70.0293,118307.0
2022-01-06 09:35:00,79.94,80.05,79.43,79.88,32000.0,70.0643,70.1608,69.6173,70.0118,32000.0
2022-01-06 09:40:00,79.8,80.07,79.74,79.92,37173.0,69.9416,70.1783,69.889,70.0468,37173.0
2022-01-06 09:45:00,79.92,79.93,79.17,79.66,53368.0,70.0468,70.0556,69.3895,69.8189,53368.0
2022-01-06 09:50:00,79.7,79.72,78.91,79.0,25145.0,69.854,69.8715,69.1616,69.2405,25145.0
2022-01-06 09:55:00,79.03,79.1,78.75,78.88,14675.0,69.2668,69.3281,69.0214,69.1353,14675.0
2022-01-06 10:00:00,78.86,79.43,78.82,79.1,37439.0,69.1178,69.6173,69.0827,69.3281,37439.0
2022-01-06 10:05:00,79.04,79.15,78.92,79.11,15740.0,69.2755,69.3719,69.1703,69.3369,15740.0
2022-01-06 10:10:00,79.08,79.21,78.98,79.02,13008.0,69.3106,69.4245,69.2229,69.258,13008.0
2022-01-06 10:15:00,79.07,79.08,78.4,78.4,33426.0,69.3018,69.3106,68.7146,68.7146,33426.0
2022-01-06 10:20:00,78.48,78.8,78.46,78.78,16520.0,68.7847,69.0652,68.7672,69.0476,16520.0
2022-01-06 10:25:00,78.81,79.1,78.77,78.94,16632.0,69.0739,69.3281,69.0389,69.1879,16632.0
2022-01-06 10:30:00,78.97,79.28,78.92,79.16,33767.0,69.2142,69.4859,69.1703,69.3807,33767.0
2022-01-06 10:35:00,79.07,79.25,79.06,79.11,18599.0,69.3018,69.4596,69.2931,69.3369,18599.0
2022-01-06 10:40:00,79.2,79.45,79.14,79.37,19223.0,69.4158,69.6349,69.3632,69.5648,19223.0
2022-01-06 10:45:00,79.38,79.48,79.32,79.48,20634.0,69.5735,69.6612,69.5209,69.6612,20634.0
2022-01-06 10:50:00,79.48,79.78,79.48,79.6,73863.0,69.6612,69.9241,69.6612,69.7663,73863.0
2022-01-06 10:55:00,79.62,79.87,79.46,79.55,64799.0,69.7839,70.003,69.6436,69.7225,64799.0
2022-01-06 11:00:00,79.57,79.57,79.2,79.34,43101.0,69.74,69.74,69.4158,69.5385,43101.0
2022-01-06 11:05:00,79.36,80.08,79.36,79.86,39503.0,69.556,70.187,69.556,69.9942,39503.0
2022-01-06 11:10:00,79.87,79.87,79.66,79.74,18652.0,70.003,70.003,69.8189,69.889,18652.0
2022-01-06 11:15:00,79.81,79.88,79.62,79.83,20725.0,69.9504,70.0118,69.7839,69.9679,20725.0
2022-01-06 11:20:00,79.79,79.98,79.79,79.9,22172.0,69.9329,70.0994,69.9329,70.0293,22172.0
2022-01-06 11:25:00,79.9,79.9,79.7,79.77,12742.0,70.0293,70.0293,69.854,69.9153,12742.0
2022-01-06 11:30:00,79.75,79.84,79.67,79.79,31420.0,69.8978,69.9767,69.8277,69.9329,31420.0
2022-01-06 11:35:00,79.8,79.89,79.74,79.86,16257.0,69.9416,70.0205,69.889,69.9942,16257.0
2022-01-06 11:40:00,79.87,79.97,79.85,79.95,29676.0,70.003,70.0906,69.9855,70.0731,29676.0
2022-01-06 11:45:00,79.96,80.18,79.92,80.16,50666.0,70.0819,70.2747,70.0468,70.2572,50666.0
2022-01-06 11:50:00,80.18,80.2,80.03,80.06,13156.0,70.2747,70.2922,70.1432,70.1695,13156.0
2022-01-06 11:55:00,80.07,80.08,79.98,80.07,11828.0,70.1783,70.187,70.0994,70.1783,11828.0
2022-01-06 12:00:00,80.05,80.05,79.89,79.96,26123.0,70.1608,70.1608,70.0205,70.0819,26123.0
2022-01-06 12:05:00,79.95,80.12,79.93,80.12,15371.0,70.0731,70.2221,70.0556,70.2221,15371.0
2022-01-06 12:10:00,80.12,80.12,79.98,80.01,20493.0,70.2221,70.2221,70.0994,70.1257,20493.0
2022-01-06 12:15:00,80.03,80.08,79.86,79.96,17120.0,70.1432,70.187,69.9942,70.0819,17120.0
2022-01-06 12:20:00,79.99,80.17,79.91,79.94,80614.0,70.1082,70.2659,70.038,70.0643,80614.0
2022-01-06 12:25:00,79.93,80.04,79.92,80.03,11226.0,70.0556,70.152,70.0468,70.1432,11226.0
2022-01-06 12:30:00,80.03,80.04,79.89,79.91,10720.0,70.1432,70.152,70.0205,70.038,10720.0
2022-01-06 12:35:00,79.92,79.96,79.89,79.93,14469.0,70.0468,70.0819,70.0205,70.0556,14469.0
2022-01-06 12:40:00,79.93,80.11,79.93,80.08,13126.0,70.0556,70.2133,70.0556,70.187,13126.0
2022-01-06 12:45:00,80.09,80.09,79.96,80.07,16183.0,70.1958,70.1958,70.0819,70.1783,16183.0
2022-01-06 12:50:00,80.04,80.14,80.01,80.11,15496.0,70.152,70.2396,70.1257,70.2133,15496.0
2022-01-06 12:55:00,80.09,80.17,80.05,80.06,15208.0,70.1958,70.2659,70.1608,70.1695,15208.0
2022-01-06 13:00:00,80.06,80.07,79.9,79.96,25438.0,70.1695,70.1783,70.0293,70.0819,25438.0
2022-01-06 13:05:00,79.98,80.03,79.93,80.01,21849.0,70.0994,70.1432,70.0556,70.1257,21849.0
2022-01-06 13:10:00,79.99,80.03,79.89,79.91,12856.0,70.1082,70.1432,70.0205,70.038,12856.0
2022-01-06 13:15:00,79.92,79.92,79.7,79.86,22126.0,70.0468,70.0468,69.854,69.9942,22126.0
2022-01-06 13:20:00,79.86,79.94,79.81,79.91,13758.0,69.9942,70.0643,69.9504,70.038,13758.0
2022-01-06 13:25:00,79.89,79.94,79.77,79.78,18180.0,70.0205,70.0643,69.9153,69.9241,18180.0
2022-01-06 13:30:00,79.79,79.84,79.77,79.84,15246.0,69.9329,69.9767,69.9153,69.9767,15246.0
2022-01-06 13:35:00,79.88,79.94,79.74,79.81,18649.0,70.0118,70.0643,69.889,69.9504,18649.0
2022-01-06 13:40:00,79.79,79.91,79.78,79.87,12599.0,69.9329,70.038,69.9241,70.003,12599.0
2022-01-06 13:45:00,79.86,80.11,79.85,80.1,45979.0,69.9942,70.2133,69.9855,70.2046,45979.0
2022-01-06 13:50:00,80.06,80.16,80.03,80.14,27439.0,70.1695,70.2572,70.1432,70.2396,27439.0
2022-01-06 13:55:00,80.13,80.21,80.06,80.17,28139.0,70.2309,70.301,70.1695,70.2659,28139.0
2022-01-06 14:00:00,80.17,80.3,80.14,80.15,36607.0,70.2659,70.3799,70.2396,70.2484,36607.0
2022-01-06 14:05:00,80.16,80.23,80.05,80.21,11165.0,70.2572,70.3185,70.1608,70.301,11165.0
2022-01-06 14:10:00,80.22,80.32,80.18,80.32,17396.0,70.3097,70.3974,70.2747,70.3974,17396.0
2022-01-06 14:15:00,80.34,80.52,80.33,80.51,26075.0,70.4149,70.5727,70.4062,70.5639,26075.0
2022-01-06 14:20:00,80.51,80.52,80.27,80.29,35577.0,70.5639,70.5727,70.3536,70.3711,35577.0
2022-01-06 14:25:00,80.3,80.56,80.3,80.55,28204.0,70.3799,70.6077,70.3799,70.599,28204.0
2022-01-06 14:30:00,80.56,80.63,80.45,80.49,24531.0,70.6077,70.6691,70.5113,70.5464,24531.0
2022-01-06 14:35:00,80.49,80.52,80.46,80.5,12148.0,70.5464,70.5727,70.5201,70.5552,12148.0
2022-01-06 14:40:00,80.49,80.66,80.46,80.66,12907.0,70.5464,70.6954,70.5201,70.6954,12907.0
2022-01-06 14:45:00,80.64,80.67,80.53,80.54,13847.0,70.6779,70.7042,70.5815,70.5902,13847.0
2022-01-06 14:50:00,80.54,80.62,80.52,80.61,13749.0,70.5902,70.6603,70.5727,70.6516,13749.0
2022-01-06 14:55:00,80.6,80.66,80.57,80.65,18160.0,70.6428,70.6954,70.6165,70.6866,18160.0
2022-01-06 15:00:00,80.66,80.7,80.6,80.62,16683.0,70.6954,70.7305,70.6428,70.6603,16683.0
2022-01-06 15:05:00,80.61,80.65,80.44,80.48,14307.0,70.6516,70.6866,70.5026,70.5376,14307.0
2022-01-06 15:10:00,80.46,80.55,80.39,80.41,13561.0,70.5201,70.599,70.4587,70.4763,13561.0
2022-01-06 15:15:00,80.4,80.44,80.33,80.36,15680.0,70.4675,70.5026,70.4062,70.4325,15680.0
2022-01-06 15:20:00,80.36,80.42,80.29,80.42,31076.0,70.4325,70.485,70.3711,70.485,31076.0
2022-01-06 15:25:00,80.43,80.46,80.32,80.45,40947.0,70.4938,70.5201,70.3974,70.5113,40947.0
2022-01-06 15:30:00,80.44,80.48,80.35,80.42,43900.0,70.5026,70.5376,70.4237,70.485,43900.0
2022-01-06 15:35:00,80.43,80.68,80.43,80.63,46986.0,70.4938,70.7129,70.4938,70.6691,46986.0
2022-01-06 15:40:00,80.63,80.71,80.59,80.69,50478.0,70.6691,70.7392,70.634,70.7217,50478.0
2022-01-06 15:45:00,80.69,80.7,80.59,80.61,62554.0,70.7217,70.7305,70.634,70.6516,62554.0
2022-01-06 15:50:00,80.6,80.66,80.45,80.48,88556.0,70.6428,70.6954,70.5113,70.5376,88556.0
2022-01-06 15:55:00,80.49,80.58,80.38,80.48,187794.0,70.5464,70.6253,70.45,70.5376,187794.0
2022-01-07 09:30:00,80.48,80.74,79.92,80.05,107932.0,70.5376,70.7655,70.0468,70.1608,107932.0
2022-01-07 09:35:00,80.0,80.6,79.89,80.59,37803.0,70.1169,70.6428,70.0205,70.634,37803.0
2022-01-07 09:40:00,80.56,80.56,80.15,80.53,33775.0,70.6077,70.6077,70.2484,70.5815,33775.0
2022-01-07 09:45:00,80.59,80.63,80.34,80.63,20240.0,70.634,70.6691,70.4149,70.6691,20240.0
2022-01-07 09:50:00,80.63,80.85,80.51,80.57,19366.0,70.6691,70.8619,70.5639,70.6165,19366.0
2022-01-07 09:55:00,80.62,80.7,80.5,80.59,15201.0,70.6603,70.7305,70.5552,70.634,15201.0
2022-01-07 10:00:00,80.59,80.59,80.25,80.35,10560.0,70.634,70.634,70.336,70.4237,10560.0
2022-01-07 10:05:00,80.35,80.5,80.19,80.42,26212.0,70.4237,70.5552,70.2835,70.485,26212.0
2022-01-07 10:10:00,80.42,80.7,80.36,80.61,22506.0,70.485,70.7305,70.4325,70.6516,22506.0
2022-01-07 10:15:00,80.62,80.62,80.38,80.38,11713.0,70.6603,70.6603,70.45,70.45,11713.0
2022-01-07 10:20:00,80.36,80.59,80.23,80.58,20538.0,70.4325,70.634,70.3185,70.6253,20538.0
2022-01-07 10:25:00,80.6,80.84,80.59,80.73,30628.0,70.6428,70.8532,70.634,70.7567,30628.0
2022-01-07 10:30:00,80.71,80.76,80.54,80.54,23726.0,70.7392,70.783,70.5902,70.5902,23726.0
2022-01-07 10:35:00,80.54,80.74,80.49,80.52,17964.0,70.5902,70.7655,70.5464,70.5727,17964.0
2022-01-07 10:40:00,80.51,80.74,80.5,80.74,23298.0,70.5639,70.7655,70.5552,70.7655,23298.0
2022-01-07 10:45:00,80.71,80.8,80.58,80.64,27136.0,70.7392,70.8181,70.6253,70.6779,27136.0
2022-01-07 10:50:00,80.63,80.79,80.57,80.7,33597.0,70.6691,70.8093,70.6165,70.7305,33597.0
2022-01-07 10:55:00,80.69,80.85,80.69,80.83,30590.0,70.7217,70.8619,70.7217,70.8444,30590.0
2022-01-07 11:00:00,80.83,80.92,80.67,80.78,30131.0,70.8444,70.9233,70.7042,70.8006,30131.0
2022-01-07 11:05:00,80.76,81.22,80.76,81.11,54708.0,70.783,71.1862,70.783,71.0898,54708.0
2022-01-07 11:10:00,81.08,81.11,80.63,80.72,25150.0,71.0635,71.0898,70.6691,70.748,25150.0
2022-01-07 11:15:00,80.8,80.94,80.72,80.85,24775.0,70.8181,70.9408,70.748,70.8619,24775.0
2022-01-07 11:20:00,80.9,81.21,80.87,81.06,22350.0,70.9057,71.1774,70.8794,71.046,22350.0
2022-01-07 11:25:00,81.04,81.36,81.02,81.35,24565.0,71.0284,71.3089,71.0109,71.3002,24565.0
2022-01-07 11:30:00,81.31,81.47,81.26,81.29,17435.0,71.2651,71.4053,71.2213,71.2476,17435.0
2022-01-07 11:35:00,81.25,81.37,81.23,81.35,16361.0,71.2125,71.3177,71.195,71.3002,16361.0
2022-01-07 11:40:00,81.32,81.4,81.29,81.35,9941.0,71.2739,71.344,71.2476,71.3002,9941.0
2022-01-07 11:45:00,81.35,81.55,81.33,81.54,16867.0,71.3002,71.4754,71.2826,71.4667,16867.0
2022-01-07 11:50:00,81.52,81.6,81.49,81.58,15958.0,71.4491,71.5193,71.4229,71.5017,15958.0
2022-01-07 11:55:00,81.59,81.66,81.54,81.62,18413.0,71.5105,71.5719,71.4667,71.5368,18413.0
2022-01-07 12:00:00,81.65,81.67,81.53,81.54,37697.0,71.5631,71.5806,71.4579,71.4667,37697.0
2022-01-07 12:05:00,81.54,81.68,81.54,81.59,21352.0,71.4667,71.5894,71.4667,71.5105,21352.0
2022-01-07 12:10:00,81.6,81.62,81.53,81.56,7300.0,71.5193,71.5368,71.4579,71.4842,7300.0
2022-01-07 12:15:00,81.58,81.63,81.48,81.48,9509.0,71.5017,71.5456,71.4141,71.4141,9509.0
2022-01-07 12:20:00,81.5,81.55,81.35,81.42,16895.0,71.4316,71.4754,71.3002,71.3615,16895.0
2022-01-07 12:25:00,81.43,81.54,81.39,81.52,25455.0,71.3703,71.4667,71.3352,71.4491,25455.0
2022-01-07 12:30:00,81.51,81.51,81.4,81.4,7736.0,71.4404,71.4404,71.344,71.344,7736.0
2022-01-07 12:35:00,81.4,81.5,81.38,81.39,14663.0,71.344,71.4316,71.3264,71.3352,14663.0
2022-01-07 12:40:00,81.47,81.55,81.45,81.47,12158.0,71.4053,71.4754,71.3878,71.4053,12158.0
2022-01-07 12:45:00,81.45,81.54,81.44,81.48,9624.0,71.3878,71.4667,71.379,71.4141,9624.0
2022-01-07 12:50:00,81.47,81.51,81.41,81.47,9293.0,71.4053,71.4404,71.3527,71.4053,9293.0
2022-01-07 12:55:00,81.49,81.55,81.44,81.47,21806.0,71.4229,71.4754,71.379,71.4053,21806.0
2022-01-07 13:00:00,81.46,81.56,81.41,81.56,18300.0,71.3966,71.4842,71.3527,71.4842,18300.0
2022-01-07 13:05:00,81.56,81.63,81.54,81.59,12843.0,71.4842,71.5456,71.4667,71.5105,12843.0
2022-01-07 13:10:00,81.6,81.62,81.38,81.41,23954.0,71.5193,71.5368,71.3264,71.3527,23954.0
2022-01-07 13:15:00,81.39,81.47,81.36,81.37,14842.0,71.3352,71.4053,71.3089,71.3177,14842.0
2022-01-07 13:20:00,81.37,81.48,81.37,81.47,8501.0,71.3177,71.4141,71.3177,71.4053,8501.0
2022-01-07 13:25:00,81.48,81.62,81.47,81.57,9976.0,71.4141,71.5368,71.4053,71.493,9976.0
2022-01-07 13:30:00,81.56,81.61,81.51,81.56,19043.0,71.4842,71.528,71.4404,71.4842,19043.0
2022-01-07 13:35:00,81.57,81.6,81.51,81.57,15695.0,71.493,71.5193,71.4404,71.493,15695.0
2022-01-07 13:40:00,81.56,81.57,81.49,81.56,9858.0,71.4842,71.493,71.4229,71.4842,9858.0
2022-01-07 13:45:00,81.56,81.6,81.49,81.54,10871.0,71.4842,71.5193,71.4229,71.4667,10871.0
2022-01-07 13:50:00,81.56,81.64,81.52,81.63,12399.0,71.4842,71.5543,71.4491,71.5456,12399.0
2022-01-07 13:55:00,81.64,81.81,81.64,81.72,31129.0,71.5543,71.7033,71.5543,71.6244,31129.0
2022-01-07 14:00:00,81.71,81.81,81.71,81.8,10588.0,71.6157,71.7033,71.6157,71.6946,10588.0
2022-01-07 14:05:00,81.76,81.84,81.71,81.72,20892.0,71.6595,71.7296,71.6157,71.6244,20892.0
2022-01-07 14:10:00,81.74,81.82,81.72,81.78,10900.0,71.642,71.7121,71.6244,71.677,10900.0
2022-01-07 14:15:00,81.78,81.91,81.78,81.87,41728.0,71.677,71.791,71.677,71.7559,41728.0
2022-01-07 14:20:00,81.86,81.86,81.68,81.76,22161.0,71.7471,71.7471,71.5894,71.6595,22161.0
2022-01-07 14:25:00,81.75,81.87,81.67,81.81,18170.0,71.6507,71.7559,71.5806,71.7033,18170.0
2022-01-07 14:30:00,81.82,81.87,81.77,81.8,28491.0,71.7121,71.7559,71.6683,71.6946,28491.0
2022-01-07 14:35:00,81.81,81.86,81.78,81.85,7889.0,71.7033,71.7471,71.677,71.7384,7889.0
2022-01-07 14:40:00,81.84,81.87,81.75,81.78,17613.0,71.7296,71.7559,71.6507,71.677,17613.0
2022-01-07 14:45:00,81.78,81.81,81.54,81.55,18293.0,71.677,71.7033,71.4667,71.4754,18293.0
2022-01-07 14:50:00,81.56,81.56,81.43,81.46,11202.0,71.4842,71.4842,71.3703,71.3966,11202.0
2022-01-07 14:55:00,81.51,81.52,81.47,81.48,10934.0,71.4404,71.4491,71.4053,71.4141,10934.0
2022-01-07 15:00:00,81.49,81.53,81.44,81.46,13952.0,71.4229,71.4579,71.379,71.3966,13952.0
2022-01-07 15:05:00,81.47,81.6,81.45,81.6,13066.0,71.4053,71.5193,71.3878,71.5193,13066.0
2022-01-07 15:10:00,81.59,81.61,81.46,81.48,49387.0,71.5105,71.528,71.3966,71.4141,49387.0
2022-01-07 15:15:00,81.49,81.61,81.47,81.59,15007.0,71.4229,71.528,71.4053,71.5105,15007.0
2022-01-07 15:20:00,81.58,81.59,81.52,81.53,17850.0,71.5017,71.5105,71.4491,71.4579,17850.0
2022-01-07 15:25:00,81.51,81.75,81.47,81.74,24045.0,71.4404,71.6507,71.4053,71.642,24045.0
2022-01-07 15:30:00,81.75,81.75,81.58,81.7,48277.0,71.6507,71.6507,71.5017,71.6069,48277.0
2022-01-07 15:35:00,81.7,81.74,81.53,81.59,61724.0,71.6069,71.642,71.4579,71.5105,61724.0
2022-01-07 15:40:00,81.58,81.69,81.57,81.66,37701.0,71.5017,71.5981,71.493,71.5719,37701.0
2022-01-07 15:45:00,81.67,81.84,81.66,81.75,113966.0,71.5806,71.7296,71.5719,71.6507,113966.0
2022-01-07 15:50:00,81.73,81.95,81.7,81.85,209761.0,71.6332,71.826,71.6069,71.7384,209761.0
2022-01-07 15:55:00,81.86,82.09,81.86,81.95,384222.0,71.7471,71.9487,71.7471,71.826,384222.0
2022-01-10 09:30:00,82.33,82.8,82.04,82.6,123041.0,72.1591,72.571,71.9049,72.3957,123041.0
2022-01-10 09:35:00,82.69,82.69,82.13,82.52,82323.0,72.4746,72.4746,71.9838,72.3256,82323.0
2022-01-10 09:40:00,82.48,83.2,82.44,82.67,116010.0,72.2906,72.9216,72.2555,72.4571,116010.0
2022-01-10 09:45:00,82.61,82.76,82.25,82.31,45508.0,72.4045,72.536,72.089,72.1416,45508.0
2022-01-10 09:50:00,82.28,82.38,82.02,82.02,67694.0,72.1153,72.2029,71.8874,71.8874,67694.0
2022-01-10 09:55:00,82.02,82.49,81.97,82.46,44637.0,71.8874,72.2993,71.8436,72.273,44637.0
2022-01-10 10:00:00,82.49,82.67,82.14,82.4,46251.0,72.2993,72.4571,71.9926,72.2204,46251.0
2022-01-10 10:05:00,82.42,83.0,82.42,82.89,61445.0,72.238,72.7463,72.238,72.6499,61445.0
2022-01-10 10:10:00,82.8,82.8,82.14,82.41,45102.0,72.571,72.571,71.9926,72.2292,45102.0
2022-01-10 10:15:00,82.4,82.59,82.03,82.17,30419.0,72.2204,72.387,71.8961,72.0188,30419.0
2022-01-10 10:20:00,82.18,82.49,82.18,82.42,27141.0,72.0276,72.2993,72.0276,72.238,27141.0
2022-01-10 10:25:00,82.39,82.44,82.22,82.31,32966.0,72.2117,72.2555,72.0627,72.1416,32966.0
2022-01-10 10:30:00,82.32,82.97,82.32,82.75,88613.0,72.1503,72.72,72.1503,72.5272,88613.0
2022-01-10 10:35:00,82.72,82.76,82.41,82.49,46497.0,72.5009,72.536,72.2292,72.2993,46497.0
2022-01-10 10:40:00,82.49,82.52,82.15,82.52,26761.0,72.2993,72.3256,72.0013,72.3256,26761.0
2022-01-10 10:45:00,82.52,82.95,82.48,82.67,66993.0,72.3256,72.7025,72.2906,72.4571,66993.0
2022-01-10 10:50:00,82.68,82.95,82.65,82.86,42204.0,72.4658,72.7025,72.4396,72.6236,42204.0
2022-01-10 10:55:00,82.89,82.97,82.51,82.77,24976.0,72.6499,72.72,72.3168,72.5447,24976.0
2022-01-10 11:00:00,82.72,82.85,82.61,82.85,38688.0,72.5009,72.6148,72.4045,72.6148,38688.0
2022-01-10 11:05:00,82.83,83.06,82.77,83.02,46628.0,72.5973,72.7989,72.5447,72.7638,46628.0
2022-01-10 11:10:00,83.0,83.08,82.89,83.05,36391.0,72.7463,72.8164,72.6499,72.7901,36391.0
2022-01-10 11:15:00,83.03,83.13,82.85,83.13,32455.0,72.7726,72.8603,72.6148,72.8603,32455.0
2022-01-10 11:20:00,83.13,83.29,82.96,83.28,35890.0,72.8603,73.0005,72.7113,72.9917,35890.0
2022-01-10 11:25:00,83.26,83.48,83.26,83.47,40167.0,72.9742,73.167,72.9742,73.1582,40167.0
2022-01-10 11:30:00,83.47,83.49,83.17,83.27,62022.0,73.1582,73.1758,72.8953,72.983,62022.0
2022-01-10 11:35:00,83.27,83.31,83.14,83.21,28258.0,72.983,73.018,72.869,72.9304,28258.0
2022-01-10 11:40:00,83.21,83.46,83.17,83.46,47906.0,72.9304,73.1495,72.8953,73.1495,47906.0
2022-01-10 11:45:00,83.48,83.84,83.44,83.69,75122.0,73.167,73.4825,73.132,73.3511,75122.0
2022-01-10 11:50:00,83.64,83.73,83.55,83.69,30709.0,73.3072,73.3861,73.2284,73.3511,30709.0
2022-01-10 11:55:00,83.69,83.93,83.67,83.91,50520.0,73.3511,73.5614,73.3335,73.5439,50520.0
2022-01-10 12:00:00,83.9,83.97,83.81,83.91,79404.0,73.5351,73.5965,73.4562,73.5439,79404.0
2022-01-10 12:05:00,83.9,83.92,83.73,83.84,40483.0,73.5351,73.5527,73.3861,73.4825,40483.0
2022-01-10 12:10:00,83.83,84.15,83.83,84.15,93473.0,73.4738,73.7542,73.4738,73.7542,93473.0
2022-01-10 12:15:00,84.13,84.3,84.13,84.19,86194.0,73.7367,73.8857,73.7367,73.7893,86194.0
2022-01-10 12:20:00,84.19,84.26,84.1,84.2,62949.0,73.7893,73.8507,73.7104,73.7981,62949.0
2022-01-10 12:25:00,84.19,84.28,84.0,84.04,43561.0,73.7893,73.8682,73.6228,73.6578,43561.0
2022-01-10 12:30:00,84.03,84.04,83.83,83.94,72942.0,73.6491,73.6578,73.4738,73.5702,72942.0
2022-01-10 12:35:00,83.93,83.94,83.73,83.75,76633.0,73.5614,73.5702,73.3861,73.4037,76633.0
2022-01-10 12:40:00,83.75,83.83,83.67,83.7,41812.0,73.4037,73.4738,73.3335,73.3598,41812.0
2022-01-10 12:45:00,83.7,83.8,83.59,83.62,44782.0,73.3598,73.4475,73.2634,73.2897,44782.0
2022-01-10 12:50:00,83.61,83.88,83.47,83.78,47373.0,73.281,73.5176,73.1582,73.43,47373.0
2022-01-10 12:55:00,83.77,83.82,83.7,83.79,73006.0,73.4212,73.465,73.3598,73.4387,73006.0
2022-01-10 13:00:00,83.75,83.86,83.71,83.81,29164.0,73.4037,73.5001,73.3686,73.4562,29164.0
2022-01-10 13:05:00,83.81,84.01,83.81,83.98,35485.0,73.4562,73.6315,73.4562,73.6052,35485.0
2022-01-10 13:10:00,83.98,84.05,83.85,83.91,20192.0,73.6052,73.6666,73.4913,73.5439,20192.0
2022-01-10 13:15:00,83.92,83.92,83.82,83.87,15733.0,73.5527,73.5527,73.465,73.5088,15733.0
2022-01-10 13:20:00,83.86,83.86,83.63,83.82,20415.0,73.5001,73.5001,73.2985,73.465,20415.0
2022-01-10 13:25:00,83.78,83.8,83.59,83.63,20169.0,73.43,73.4475,73.2634,73.2985,20169.0
2022-01-10 13:30:00,83.64,83.75,83.64,83.71,19884.0,73.3072,73.4037,73.3072,73.3686,19884.0
2022-01-10 13:35:00,83.7,83.79,83.62,83.75,17545.0,73.3598,73.4387,73.2897,73.4037,17545.0
2022-01-10 13:40:00,83.74,83.9,83.71,83.89,48133.0,73.3949,73.5351,73.3686,73.5264,48133.0
2022-01-10 13:45:00,83.89,83.89,83.66,83.84,26344.0,73.5264,73.5264,73.3248,73.4825,26344.0
2022-01-10 13:50:00,83.84,83.96,83.81,83.94,22270.0,73.4825,73.5877,73.4562,73.5702,22270.0
2022-01-10 13:55:00,83.95,83.96,83.75,83.91,17925.0,73.579,73.5877,73.4037,73.5439,17925.0
2022-01-10 14:00:00,83.91,84.04,83.87,84.04,20535.0,73.5439,73.6578,73.5088,73.6578,20535.0
2022-01-10 14:05:00,84.04,84.11,83.99,84.1,19479.0,73.6578,73.7192,73.614,73.7104,19479.0
2022-01-10 14:10:00,84.09,84.15,84.08,84.13,26491.0,73.7017,73.7542,73.6929,73.7367,26491.0
2022-01-10 14:15:00,84.13,84.3,84.09,84.09,30476.0,73.7367,73.8857,73.7017,73.7017,30476.0
2022-01-10 14:20:00,84.1,84.15,84.04,84.12,21017.0,73.7104,73.7542,73.6578,73.7279,21017.0
2022-01-10 14:25:00,84.12,84.15,83.97,84.02,25620.0,73.7279,73.7542,73.5965,73.6403,25620.0
2022-01-10 14:30:00,84.02,84.04,83.78,83.79,31938.0,73.6403,73.6578,73.43,73.4387,31938.0
2022-01-10 14:35:00,83.81,83.84,83.76,83.78,24573.0,73.4562,73.4825,73.4124,73.43,24573.0
2022-01-10 14:40:00,83.77,83.87,83.75,83.78,34727.0,73.4212,73.5088,73.4037,73.43,34727.0
2022-01-10 14:45:00,83.79,83.86,83.77,83.84,27822.0,73.4387,73.5001,73.4212,73.4825,27822.0
2022-01-10 14:50:00,83.83,83.86,83.76,83.78,37690.0,73.4738,73.5001,73.4124,73.43,37690.0
2022-01-10 14:55:00,83.78,83.87,83.73,83.86,41109.0,73.43,73.5088,73.3861,73.5001,41109.0
2022-01-10 15:00:00,83.87,83.95,83.75,83.77,9603.0,73.5088,73.579,73.4037,73.4212,9603.0
2022-01-10 15:05:00,83.75,83.76,83.65,83.7,35482.0,73.4037,73.4124,73.316,73.3598,35482.0
2022-01-10 15:10:00,83.71,83.84,83.69,83.81,46599.0,73.3686,73.4825,73.3511,73.4562,46599.0
2022-01-10 15:15:00,83.82,83.83,83.68,83.77,38034.0,73.465,73.4738,73.3423,73.4212,38034.0
2022-01-10 15:20:00,83.75,83.93,83.75,83.81,31133.0,73.4037,73.5614,73.4037,73.4562,31133.0
2022-01-10 15:25:00,83.82,83.82,83.54,83.58,25602.0,73.465,73.465,73.2196,73.2547,25602.0
2022-01-10 15:30:00,83.56,83.57,83.37,83.45,59117.0,73.2371,73.2459,73.0706,73.1407,59117.0
2022-01-10 15:35:00,83.47,83.53,83.37,83.41,45423.0,73.1582,73.2108,73.0706,73.1057,45423.0
2022-01-10 15:40:00,83.44,83.59,83.32,83.41,42213.0,73.132,73.2634,73.0268,73.1057,42213.0
2022-01-10 15:45:00,83.42,83.71,83.42,83.71,55818.0,73.1144,73.3686,73.1144,73.3686,55818.0
2022-01-10 15:50:00,83.75,83.94,83.69,83.86,126059.0,73.4037,73.5702,73.3511,73.5001,126059.0
2022-01-10 15:55:00,83.85,84.01,83.84,83.85,270526.0,73.4913,73.6315,73.4825,73.4913,270526.0
2022-01-11 09:30:00,84.63,84.97,84.02,84.2,86891.0,74.1749,74.4729,73.6403,73.7981,86891.0
2022-01-11 09:35:00,84.12,84.42,84.05,84.42,46683.0,73.7279,73.9909,73.6666,73.9909,46683.0
2022-01-11 09:40:00,84.39,84.97,84.23,84.91,62259.0,73.9646,74.4729,73.8244,74.4204,62259.0
2022-01-11 09:45:00,84.92,85.25,84.6,85.2,72274.0,74.4291,74.7184,74.1487,74.6745,72274.0
2022-01-11 09:50:00,85.17,85.32,84.85,84.9,35632.0,74.6482,74.7797,74.3678,74.4116,35632.0
2022-01-11 09:55:00,84.88,84.98,84.63,84.76,52330.0,74.3941,74.4817,74.1749,74.2889,52330.0
2022-01-11 10:00:00,84.79,85.11,84.76,84.94,41382.0,74.3152,74.5956,74.2889,74.4466,41382.0
2022-01-11 10:05:00,84.93,85.34,84.92,85.22,75261.0,74.4379,74.7972,74.4291,74.6921,75261.0
2022-01-11 10:10:00,85.19,85.36,85.06,85.14,26390.0,74.6658,74.8148,74.5518,74.6219,26390.0
2022-01-11 10:15:00,85.13,85.26,85.0,85.26,19996.0,74.6132,74.7271,74.4992,74.7271,19996.0
2022-01-11 10:20:00,85.26,85.37,85.19,85.22,18304.0,74.7271,74.8235,74.6658,74.6921,18304.0
2022-01-11 10:25:00,85.24,85.44,85.12,85.32,45869.0,74.7096,74.8849,74.6044,74.7797,45869.0
2022-01-11 10:30:00,85.32,85.38,84.99,85.36,49760.0,74.7797,74.8323,74.4905,74.8148,49760.0
2022-01-11 10:35:00,85.35,85.75,85.29,85.69,65092.0,74.806,75.1566,74.7534,75.104,65092.0
2022-01-11 10:40:00,85.67,85.82,85.62,85.69,29300.0,75.0865,75.2179,75.0426,75.104,29300.0
2022-01-11 10:45:00,85.66,85.76,85.52,85.53,37149.0,75.0777,75.1653,74.955,74.9638,37149.0
2022-01-11 10:50:00,85.5,85.75,85.49,85.67,31799.0,74.9375,75.1566,74.9287,75.0865,31799.0
2022-01-11 10:55:00,85.66,85.74,85.28,85.36,58865.0,75.0777,75.1478,74.7446,74.8148,58865.0
2022-01-11 11:00:00,85.37,85.63,85.35,85.59,22339.0,74.8235,75.0514,74.806,75.0163,22339.0
2022-01-11 11:05:00,85.56,85.87,85.54,85.82,29140.0,74.9901,75.2618,74.9725,75.2179,29140.0
2022-01-11 11:10:00,85.82,85.93,85.81,85.89,31692.0,75.2179,75.3143,75.2092,75.2793,31692.0
2022-01-11 11:15:00,85.88,86.2,85.82,86.17,119056.0,75.2705,75.551,75.2179,75.5247,119056.0
2022-01-11 11:20:00,86.17,86.27,86.07,86.22,35765.0,75.5247,75.6123,75.437,75.5685,35765.0
2022-01-11 11:25:00,86.19,86.24,85.97,86.02,31757.0,75.5422,75.586,75.3494,75.3932,31757.0
2022-01-11 11:30:00,86.02,86.09,85.94,86.03,29381.0,75.3932,75.4546,75.3231,75.402,29381.0
2022-01-11 11:35:00,86.01,86.15,85.97,86.11,31950.0,75.3845,75.5072,75.3494,75.4721,31950.0
2022-01-11 11:40:00,86.12,86.26,86.03,86.05,19547.0,75.4809,75.6036,75.402,75.4195,19547.0
2022-01-11 11:45:00,86.03,86.06,85.84,85.98,53147.0,75.402,75.4283,75.2355,75.3582,53147.0
2022-01-11 11:50:00,86.0,86.02,85.89,85.91,52316.0,75.3757,75.3932,75.2793,75.2968,52316.0
2022-01-11 11:55:00,85.91,86.08,85.9,86.08,14023.0,75.2968,75.4458,75.2881,75.4458,14023.0
2022-01-11 12:00:00,86.08,86.31,86.02,86.22,24307.0,75.4458,75.6474,75.3932,75.5685,24307.0
2022-01-11 12:05:00,86.25,86.41,86.24,86.37,29759.0,75.5948,75.735,75.586,75.7,29759.0
2022-01-11 12:10:00,86.39,86.55,86.39,86.51,19859.0,75.7175,75.8578,75.7175,75.8227,19859.0
2022-01-11 12:15:00,86.52,86.57,86.25,86.32,27548.0,75.8315,75.8753,75.5948,75.6562,27548.0
2022-01-11 12:20:00,86.29,86.32,86.21,86.27,11501.0,75.6299,75.6562,75.5598,75.6123,11501.0
2022-01-11 12:25:00,86.3,86.35,86.15,86.22,14759.0,75.6386,75.6825,75.5072,75.5685,14759.0
2022-01-11 12:30:00,86.2,86.25,86.07,86.24,19017.0,75.551,75.5948,75.437,75.586,19017.0
2022-01-11 12:35:00,86.25,86.37,86.17,86.3,21382.0,75.5948,75.7,75.5247,75.6386,21382.0
2022-01-11 12:40:00,86.29,86.37,86.27,86.31,34102.0,75.6299,75.7,75.6123,75.6474,34102.0
2022-01-11 12:45:00,86.32,86.54,86.32,86.49,21947.0,75.6562,75.849,75.6562,75.8052,21947.0
2022-01-11 12:50:00,86.45,86.73,86.45,86.7,19218.0,75.7701,76.0155,75.7701,75.9892,19218.0
2022-01-11 12:55:00,86.69,86.71,86.53,86.58,15791.0,75.9805,75.998,75.8402,75.884,15791.0
2022-01-11 13:00:00,86.56,86.62,86.42,86.57,20751.0,75.8665,75.9191,75.7438,75.8753,20751.0
2022-01-11 13:05:00,86.55,86.61,86.45,86.52,14066.0,75.8578,75.9103,75.7701,75.8315,14066.0
2022-01-11 13:10:00,86.49,86.49,86.36,86.41,23586.0,75.8052,75.8052,75.6912,75.735,23586.0
2022-01-11 13:15:00,86.39,86.42,86.33,86.38,37800.0,75.7175,75.7438,75.6649,75.7088,37800.0
2022-01-11 13:20:00,86.36,86.48,86.36,86.37,16540.0,75.6912,75.7964,75.6912,75.7,16540.0
2022-01-11 13:25:00,86.37,86.38,86.23,86.24,11896.0,75.7,75.7088,75.5773,75.586,11896.0
2022-01-11 13:30:00,86.23,86.35,86.23,86.32,10944.0,75.5773,75.6825,75.5773,75.6562,10944.0
2022-01-11 13:35:00,86.31,86.35,86.28,86.33,15485.0,75.6474,75.6825,75.6211,75.6649,15485.0
2022-01-11 13:40:00,86.35,86.5,86.33,86.5,19343.0,75.6825,75.8139,75.6649,75.8139,19343.0
2022-01-11 13:45:00,86.5,86.58,86.5,86.56,17971.0,75.8139,75.884,75.8139,75.8665,17971.0
2022-01-11 13:50:00,86.54,86.63,86.54,86.56,14056.0,75.849,75.9279,75.849,75.8665,14056.0
2022-01-11 13:55:00,86.55,86.57,86.43,86.45,12591.0,75.8578,75.8753,75.7526,75.7701,12591.0
2022-01-11 14:00:00,86.46,86.61,86.41,86.6,15699.0,75.7789,75.9103,75.735,75.9016,15699.0
2022-01-11 14:05:00,86.59,86.6,86.37,86.41,14500.0,75.8928,75.9016,75.7,75.735,14500.0
2022-01-11 14:10:00,86.43,86.47,86.34,86.42,13696.0,75.7526,75.7876,75.6737,75.7438,13696.0
2022-01-11 14:15:00,86.42,86.44,86.35,86.43,11833.0,75.7438,75.7613,75.6825,75.7526,11833.0
2022-01-11 14:20:00,86.41,86.43,86.34,86.41,13626.0,75.735,75.7526,75.6737,75.735,13626.0
2022-01-11 14:25:00,86.42,86.55,86.42,86.46,15273.0,75.7438,75.8578,75.7438,75.7789,15273.0
2022-01-11 14:30:00,86.46,86.46,86.34,86.39,15588.0,75.7789,75.7789,75.6737,75.7175,15588.0
2022-01-11 14:35:00,86.38,86.38,86.25,86.33,22872.0,75.7088,75.7088,75.5948,75.6649,22872.0
2022-01-11 14:40:00,86.33,86.4,86.27,86.28,13187.0,75.6649,75.7263,75.6123,75.6211,13187.0
2022-01-11 14:45:00,86.24,86.3,86.02,86.09,51942.0,75.586,75.6386,75.3932,75.4546,51942.0
2022-01-11 14:50:00,86.09,86.11,86.04,86.06,21921.0,75.4546,75.4721,75.4108,75.4283,21921.0
2022-01-11 14:55:00,86.05,86.16,86.05,86.1,16370.0,75.4195,75.5159,75.4195,75.4633,16370.0
2022-01-11 15:00:00,86.09,86.24,86.09,86.24,14586.0,75.4546,75.586,75.4546,75.586,14586.0
2022-01-11 15:05:00,86.25,86.4,86.24,86.32,19633.0,75.5948,75.7263,75.586,75.6562,19633.0
2022-01-11 15:10:00,86.32,86.33,86.11,86.11,14238.0,75.6562,75.6649,75.4721,75.4721,14238.0
2022-01-11 15:15:00,86.09,86.24,86.09,86.16,24209.0,75.4546,75.586,75.4546,75.5159,24209.0
2022-01-11 15:20:00,86.18,86.27,86.12,86.22,22423.0,75.5335,75.6123,75.4809,75.5685,22423.0
2022-01-11 15:25:00,86.23,86.3,86.2,86.26,18123.0,75.5773,75.6386,75.551,75.6036,18123.0
2022-01-11 15:30:00,86.27,86.28,86.11,86.12,26018.0,75.6123,75.6211,75.4721,75.4809,26018.0
2022-01-11 15:35:00,86.11,86.11,85.82,85.98,28072.0,75.4721,75.4721,75.2179,75.3582,28072.0
2022-01-11 15:40:00,85.97,85.98,85.88,85.92,44439.0,75.3494,75.3582,75.2705,75.3056,44439.0
2022-01-11 15:45:00,85.95,86.06,85.88,85.92,37014.0,75.3319,75.4283,75.2705,75.3056,37014.0
2022-01-11 15:50:00,85.93,85.95,85.8,85.84,98184.0,75.3143,75.3319,75.2004,75.2355,98184.0
2022-01-11 15:55:00,85.84,86.18,85.84,86.15,265400.0,75.2355,75.5335,75.2355,75.5072,265400.0
2022-01-12 09:30:00,86.5,86.94,86.12,86.23,113314.0,75.8139,76.1996,75.4809,75.5773,113314.0
2022-01-12 09:35:00,86.2,86.31,85.66,86.23,64253.0,75.551,75.6474,75.0777,75.5773,64253.0
2022-01-12 09:40:00,86.34,86.99,86.25,86.84,36879.0,75.6737,76.2434,75.5948,76.1119,36879.0
2022-01-12 09:45:00,86.79,86.92,86.4,86.85,20142.0,76.0681,76.182,75.7263,76.1207,20142.0
2022-01-12 09:50:00,86.85,86.93,86.63,86.89,18696.0,76.1207,76.1908,75.9279,76.1557,18696.0
2022-01-12 09:55:00,86.88,86.99,86.83,86.87,28626.0,76.147,76.2434,76.1032,76.1382,28626.0
2022-01-12 10:00:00,86.87,86.96,86.68,86.87,30724.0,76.1382,76.2171,75.9717,76.1382,30724.0
2022-01-12 10:05:00,86.9,86.9,86.52,86.77,12841.0,76.1645,76.1645,75.8315,76.0506,12841.0
2022-01-12 10:10:00,86.75,86.95,86.7,86.71,13623.0,76.033,76.2083,75.9892,75.998,13623.0
2022-01-12 10:15:00,86.71,86.71,86.13,86.13,26052.0,75.998,75.998,75.4896,75.4896,26052.0
2022-01-12 10:20:00,86.15,86.44,86.0,86.1,34491.0,75.5072,75.7613,75.3757,75.4633,34491.0
2022-01-12 10:25:00,86.1,86.13,85.76,85.87,17446.0,75.4633,75.4896,75.1653,75.2618,17446.0
2022-01-12 10:30:00,85.88,86.1,85.81,86.02,36311.0,75.2705,75.4633,75.2092,75.3932,36311.0
2022-01-12 10:35:00,86.03,86.09,85.8,85.92,52490.0,75.402,75.4546,75.2004,75.3056,52490.0
2022-01-12 10:40:00,85.89,85.95,85.56,85.65,30066.0,75.2793,75.3319,74.9901,75.0689,30066.0
2022-01-12 10:45:00,85.65,85.79,85.59,85.72,40937.0,75.0689,75.1916,75.0163,75.1303,40937.0
2022-01-12 10:50:00,85.64,85.79,85.61,85.78,13273.0,75.0602,75.1916,75.0339,75.1829,13273.0
2022-01-12 10:55:00,85.75,85.76,85.61,85.76,42304.0,75.1566,75.1653,75.0339,75.1653,42304.0
2022-01-12 11:00:00,85.75,85.99,85.74,85.94,28623.0,75.1566,75.3669,75.1478,75.3231,28623.0
2022-01-12 11:05:00,85.94,85.96,85.62,85.65,13380.0,75.3231,75.3406,75.0426,75.0689,13380.0
2022-01-12 11:10:00,85.68,85.77,85.61,85.63,29100.0,75.0952,75.1741,75.0339,75.0514,29100.0
2022-01-12 11:15:00,85.6,85.72,85.5,85.66,15564.0,75.0251,75.1303,74.9375,75.0777,15564.0
2022-01-12 11:20:00,85.67,85.99,85.66,85.91,24222.0,75.0865,75.3669,75.0777,75.2968,24222.0
2022-01-12 11:25:00,85.88,86.18,85.88,86.16,8394.0,75.2705,75.5335,75.2705,75.5159,8394.0
2022-01-12 11:30:00,86.16,86.27,86.15,86.23,20723.0,75.5159,75.6123,75.5072,75.5773,20723.0
2022-01-12 11:35:00,86.23,86.44,86.22,86.32,9602.0,75.5773,75.7613,75.5685,75.6562,9602.0
2022-01-12 11:40:00,86.37,86.37,86.16,86.17,11910.0,75.7,75.7,75.5159,75.5247,11910.0
2022-01-12 11:45:00,86.17,86.22,85.97,85.97,12827.0,75.5247,75.5685,75.3494,75.3494,12827.0
2022-01-12 11:50:00,85.98,86.1,85.98,86.05,18145.0,75.3582,75.4633,75.3582,75.4195,18145.0
2022-01-12 11:55:00,86.05,86.33,85.98,86.08,38775.0,75.4195,75.6649,75.3582,75.4458,38775.0
2022-01-12 12:00:00,86.06,86.1,85.96,86.09,10151.0,75.4283,75.4633,75.3406,75.4546,10151.0
2022-01-12 12:05:00,86.08,86.08,85.85,85.97,13092.0,75.4458,75.4458,75.2442,75.3494,13092.0
2022-01-12 12:10:00,85.97,86.03,85.92,85.92,4048.0,75.3494,75.402,75.3056,75.3056,4048.0
2022-01-12 12:15:00,85.94,86.02,85.86,85.97,6958.0,75.3231,75.3932,75.253,75.3494,6958.0
2022-01-12 12:20:00,85.95,86.03,85.87,85.97,7765.0,75.3319,75.402,75.2618,75.3494,7765.0
2022-01-12 12:25:00,86.0,86.01,85.85,85.87,4238.0,75.3757,75.3845,75.2442,75.2618,4238.0
2022-01-12 12:30:00,85.88,85.89,85.73,85.84,12013.0,75.2705,75.2793,75.1391,75.2355,12013.0
2022-01-12 12:35:00,85.84,85.85,85.71,85.84,9445.0,75.2355,75.2442,75.1215,75.2355,9445.0
2022-01-12 12:40:00,85.82,86.0,85.82,85.99,19806.0,75.2179,75.3757,75.2179,75.3669,19806.0
2022-01-12 12:45:00,86.01,86.13,86.01,86.1,7554.0,75.3845,75.4896,75.3845,75.4633,7554.0
2022-01-12 12:50:00,86.13,86.24,86.13,86.19,8311.0,75.4896,75.586,75.4896,75.5422,8311.0
2022-01-12 12:55:00,86.15,86.2,86.12,86.17,9118.0,75.5072,75.551,75.4809,75.5247,9118.0
2022-01-12 13:00:00,86.18,86.22,86.09,86.11,12133.0,75.5335,75.5685,75.4546,75.4721,12133.0
2022-01-12 13:05:00,86.12,86.25,86.1,86.17,19086.0,75.4809,75.5948,75.4633,75.5247,19086.0
2022-01-12 13:10:00,86.18,86.22,86.12,86.22,8839.0,75.5335,75.5685,75.4809,75.5685,8839.0
2022-01-12 13:15:00,86.25,86.26,86.19,86.23,9191.0,75.5948,75.6036,75.5422,75.5773,9191.0
2022-01-12 13:20:00,86.23,86.33,86.22,86.26,4707.0,75.5773,75.6649,75.5685,75.6036,4707.0
2022-01-12 13:25:00,86.26,86.31,86.21,86.23,8725.0,75.6036,75.6474,75.5598,75.5773,8725.0
2022-01-12 13:30:00,86.23,86.31,86.21,86.27,13739.0,75.5773,75.6474,75.5598,75.6123,13739.0
2022-01-12 13:35:00,86.26,86.27,86.02,86.15,22090.0,75.6036,75.6123,75.3932,75.5072,22090.0
2022-01-12 13:40:00,86.18,86.28,86.15,86.26,20276.0,75.5335,75.6211,75.5072,75.6036,20276.0
2022-01-12 13:45:00,86.26,86.36,86.23,86.3,13052.0,75.6036,75.6912,75.5773,75.6386,13052.0
2022-01-12 13:50:00,86.33,86.35,86.23,86.26,40667.0,75.6649,75.6825,75.5773,75.6036,40667.0
2022-01-12 13:55:00,86.27,86.39,86.2,86.35,23281.0,75.6123,75.7175,75.551,75.6825,23281.0
2022-01-12 14:00:00,86.38,86.38,86.2,86.2,48847.0,75.7088,75.7088,75.551,75.551,48847.0
2022-01-12 14:05:00,86.2,86.2,86.09,86.17,10517.0,75.551,75.551,75.4546,75.5247,10517.0
2022-01-12 14:10:00,86.19,86.26,86.15,86.24,9557.0,75.5422,75.6036,75.5072,75.586,9557.0
2022-01-12 14:15:00,86.24,86.32,86.24,86.24,8607.0,75.586,75.6562,75.586,75.586,8607.0
2022-01-12 14:20:00,86.23,86.33,86.23,86.33,4703.0,75.5773,75.6649,75.5773,75.6649,4703.0
2022-01-12 14:25:00,86.32,86.39,86.28,86.28,17711.0,75.6562,75.7175,75.6211,75.6211,17711.0
2022-01-12 14:30:00,86.29,86.31,86.16,86.19,9290.0,75.6299,75.6474,75.5159,75.5422,9290.0
2022-01-12 14:35:00,86.2,86.31,86.2,86.31,13601.0,75.551,75.6474,75.551,75.6474,13601.0
2022-01-12 14:40:00,86.29,86.33,86.15,86.16,6406.0,75.6299,75.6649,75.5072,75.5159,6406.0
2022-01-12 14:45:00,86.16,86.29,86.16,86.26,9563.0,75.5159,75.6299,75.5159,75.6036,9563.0
2022-01-12 14:50:00,86.26,86.31,86.26,86.28,8735.0,75.6036,75.6474,75.6036,75.6211,8735.0
2022-01-12 14:55:00,86.29,86.36,86.28,86.33,9354.0,75.6299,75.6912,75.6211,75.6649,9354.0
2022-01-12 15:00:00,86.34,86.42,86.27,86.39,16845.0,75.6737,75.7438,75.6123,75.7175,16845.0
2022-01-12 15:05:00,86.38,86.39,86.28,86.28,9833.0,75.7088,75.7175,75.6211,75.6211,9833.0
2022-01-12 15:10:00,86.28,86.37,86.26,86.33,16811.0,75.6211,75.7,75.6036,75.6649,16811.0
2022-01-12 15:15:00,86.34,86.41,86.28,86.29,13168.0,75.6737,75.735,75.6211,75.6299,13168.0
2022-01-12 15:20:00,86.3,86.37,86.26,86.3,25694.0,75.6386,75.7,75.6036,75.6386,25694.0
2022-01-12 15:25:00,86.29,86.36,86.22,86.33,23332.0,75.6299,75.6912,75.5685,75.6649,23332.0
2022-01-12 15:30:00,86.34,86.48,86.33,86.48,21297.0,75.6737,75.7964,75.6649,75.7964,21297.0
2022-01-12 15:35:00,86.47,86.5,86.3,86.35,24135.0,75.7876,75.8139,75.6386,75.6825,24135.0
2022-01-12 15:40:00,86.35,86.47,86.32,86.47,36318.0,75.6825,75.7876,75.6562,75.7876,36318.0
2022-01-12 15:45:00,86.48,86.5,86.39,86.47,33131.0,75.7964,75.8139,75.7175,75.7876,33131.0
2022-01-12 15:50:00,86.47,86.6,86.47,86.49,62937.0,75.7876,75.9016,75.7876,75.8052,62937.0
2022-01-12 15:55:00,86.49,86.59,86.29,86.3,273777.0,75.8052,75.8928,75.6299,75.6386,273777.0
2022-01-13 09:30:00,85.81,86.7,85.81,86.43,71271.0,75.2092,75.9892,75.2092,75.7526,71271.0
2022-01-13 09:35:00,86.51,86.89,86.5,86.89,67087.0,75.8227,76.1557,75.8139,76.1557,67087.0
2022-01-13 09:40:00,86.91,87.29,86.7,87.13,109882.0,76.1733,76.5063,75.9892,76.3661,109882.0
2022-01-13 09:45:00,87.09,87.14,86.6,87.0,35914.0,76.331,76.3749,75.9016,76.2522,35914.0
2022-01-13 09:50:00,86.95,87.16,86.88,87.08,16873.0,76.2083,76.3924,76.147,76.3223,16873.0
2022-01-13 09:55:00,87.09,87.2,87.04,87.16,15185.0,76.331,76.4275,76.2872,76.3924,15185.0
2022-01-13 10:00:00,87.18,87.37,87.11,87.21,16798.0,76.4099,76.5764,76.3486,76.4362,16798.0
2022-01-13 10:05:00,87.21,87.3,87.15,87.22,13798.0,76.4362,76.5151,76.3836,76.445,13798.0
2022-01-13 10:10:00,87.22,87.54,87.2,87.28,43419.0,76.445,76.7254,76.4275,76.4976,43419.0
2022-01-13 10:15:00,87.28,87.29,86.96,86.97,17539.0,76.4976,76.5063,76.2171,76.2259,17539.0
2022-01-13 10:20:00,86.98,87.1,86.91,86.95,27091.0,76.2346,76.3398,76.1733,76.2083,27091.0
2022-01-13 10:25:00,86.92,87.09,86.84,86.93,12731.0,76.182,76.331,76.1119,76.1908,12731.0
2022-01-13 10:30:00,86.93,87.0,86.53,86.76,56449.0,76.1908,76.2522,75.8402,76.0418,56449.0
2022-01-13 10:35:00,86.74,86.85,86.58,86.61,21022.0,76.0243,76.1207,75.884,75.9103,21022.0
2022-01-13 10:40:00,86.56,86.83,86.56,86.77,15619.0,75.8665,76.1032,75.8665,76.0506,15619.0
2022-01-13 10:45:00,86.77,87.03,86.75,86.88,23034.0,76.0506,76.2785,76.033,76.147,23034.0
2022-01-13 10:50:00,86.82,86.84,86.44,86.63,36991.0,76.0944,76.1119,75.7613,75.9279,36991.0
2022-01-13 10:55:00,86.62,86.76,86.56,86.68,37865.0,75.9191,76.0418,75.8665,75.9717,37865.0
2022-01-13 11:00:00,86.67,86.96,86.66,86.88,14058.0,75.9629,76.2171,75.9542,76.147,14058.0
2022-01-13 11:05:00,86.79,87.2,86.76,87.06,24715.0,76.0681,76.4275,76.0418,76.3047,24715.0
2022-01-13 11:10:00,87.04,87.34,86.9,87.29,20066.0,76.2872,76.5502,76.1645,76.5063,20066.0
2022-01-13 11:15:00,87.29,87.29,87.14,87.23,8137.0,76.5063,76.5063,76.3749,76.4537,8137.0
2022-01-13 11:20:00,87.24,87.52,87.23,87.49,27562.0,76.4625,76.7079,76.4537,76.6816,27562.0
2022-01-13 11:25:00,87.5,87.56,87.43,87.51,12753.0,76.6904,76.743,76.629,76.6992,12753.0
2022-01-13 11:30:00,87.56,87.57,87.38,87.42,11843.0,76.743,76.7517,76.5852,76.6203,11843.0
2022-01-13 11:35:00,87.41,87.58,87.41,87.51,14432.0,76.6115,76.7605,76.6115,76.6992,14432.0
2022-01-13 11:40:00,87.51,87.58,87.45,87.58,9043.0,76.6992,76.7605,76.6466,76.7605,9043.0
2022-01-13 11:45:00,87.58,87.69,87.56,87.65,11591.0,76.7605,76.8569,76.743,76.8219,11591.0
2022-01-13 11:50:00,87.67,87.85,87.65,87.84,28337.0,76.8394,76.9972,76.8219,76.9884,28337.0
2022-01-13 11:55:00,87.82,87.89,87.75,87.76,28375.0,76.9709,77.0322,76.9095,76.9183,28375.0
2022-01-13 12:00:00,87.73,87.79,87.62,87.62,13080.0,76.892,76.9446,76.7956,76.7956,13080.0
2022-01-13 12:05:00,87.63,87.72,87.53,87.72,8530.0,76.8043,76.8832,76.7167,76.8832,8530.0
2022-01-13 12:10:00,87.71,87.78,87.51,87.56,19193.0,76.8744,76.9358,76.6992,76.743,19193.0
2022-01-13 12:15:00,87.54,87.55,87.28,87.36,17351.0,76.7254,76.7342,76.4976,76.5677,17351.0
2022-01-13 12:20:00,87.37,87.38,87.14,87.27,21726.0,76.5764,76.5852,76.3749,76.4888,21726.0
2022-01-13 12:25:00,87.28,87.45,87.28,87.29,14648.0,76.4976,76.6466,76.4976,76.5063,14648.0
2022-01-13 12:30:00,87.31,87.35,87.22,87.34,18049.0,76.5239,76.5589,76.445,76.5502,18049.0
2022-01-13 12:35:00,87.36,87.39,87.24,87.33,11953.0,76.5677,76.594,76.4625,76.5414,11953.0
2022-01-13 12:40:00,87.37,87.43,87.22,87.25,10129.0,76.5764,76.629,76.445,76.4713,10129.0
2022-01-13 12:45:00,87.24,87.27,87.02,87.1,9813.0,76.4625,76.4888,76.2697,76.3398,9813.0
2022-01-13 12:50:00,87.12,87.16,87.02,87.11,11171.0,76.3573,76.3924,76.2697,76.3486,11171.0
2022-01-13 12:55:00,87.12,87.29,87.09,87.29,9001.0,76.3573,76.5063,76.331,76.5063,9001.0
2022-01-13 13:00:00,87.29,87.34,87.23,87.27,14102.0,76.5063,76.5502,76.4537,76.4888,14102.0
2022-01-13 13:05:00,87.24,87.49,87.22,87.49,10033.0,76.4625,76.6816,76.445,76.6816,10033.0
2022-01-13 13:10:00,87.49,87.52,87.34,87.44,9822.0,76.6816,76.7079,76.5502,76.6378,9822.0
2022-01-13 13:15:00,87.46,87.51,87.36,87.48,8455.0,76.6553,76.6992,76.5677,76.6729,8455.0
2022-01-13 13:20:00,87.48,87.69,87.48,87.67,19683.0,76.6729,76.8569,76.6729,76.8394,19683.0
2022-01-13 13:25:00,87.67,87.77,87.53,87.73,25098.0,76.8394,76.927,76.7167,76.892,25098.0
2022-01-13 13:30:00,87.73,87.77,87.65,87.76,10525.0,76.892,76.927,76.8219,76.9183,10525.0
2022-01-13 13:35:00,87.78,87.85,87.71,87.82,17687.0,76.9358,76.9972,76.8744,76.9709,17687.0
2022-01-13 13:40:00,87.81,87.92,87.79,87.9,18522.0,76.9621,77.0585,76.9446,77.041,18522.0
2022-01-13 13:45:00,87.88,87.92,87.79,87.88,16130.0,77.0234,77.0585,76.9446,77.0234,16130.0
2022-01-13 13:50:00,87.84,87.9,87.82,87.9,6913.0,76.9884,77.041,76.9709,77.041,6913.0
2022-01-13 13:55:00,87.91,87.97,87.89,87.94,22529.0,77.0497,77.1023,77.0322,77.076,22529.0
2022-01-13 14:00:00,87.94,87.99,87.88,87.96,27097.0,77.076,77.1199,77.0234,77.0936,27097.0
2022-01-13 14:05:00,87.96,87.98,87.88,87.9,27069.0,77.0936,77.1111,77.0234,77.041,27069.0
2022-01-13 14:10:00,87.91,87.99,87.91,87.95,32725.0,77.0497,77.1199,77.0497,77.0848,32725.0
2022-01-13 14:15:00,87.95,87.95,87.68,87.68,37314.0,77.0848,77.0848,76.8482,76.8482,37314.0
2022-01-13 14:20:00,87.69,87.75,87.65,87.73,13275.0,76.8569,76.9095,76.8219,76.892,13275.0
2022-01-13 14:25:00,87.73,87.74,87.56,87.57,13223.0,76.892,76.9007,76.743,76.7517,13223.0
2022-01-13 14:30:00,87.57,87.61,87.43,87.47,23673.0,76.7517,76.7868,76.629,76.6641,23673.0
2022-01-13 14:35:00,87.48,87.59,87.4,87.44,25120.0,76.6729,76.7693,76.6027,76.6378,25120.0
2022-01-13 14:40:00,87.45,87.48,87.35,87.38,14022.0,76.6466,76.6729,76.5589,76.5852,14022.0
2022-01-13 14:45:00,87.38,87.41,87.27,87.28,15556.0,76.5852,76.6115,76.4888,76.4976,15556.0
2022-01-13 14:50:00,87.27,87.44,87.27,87.44,12145.0,76.4888,76.6378,76.4888,76.6378,12145.0
2022-01-13 14:55:00,87.44,87.57,87.43,87.53,11841.0,76.6378,76.7517,76.629,76.7167,11841.0
2022-01-13 15:00:00,87.54,87.54,87.26,87.34,34073.0,76.7254,76.7254,76.48,76.5502,34073.0
2022-01-13 15:05:00,87.34,87.38,87.27,87.27,18416.0,76.5502,76.5852,76.4888,76.4888,18416.0
2022-01-13 15:10:00,87.28,87.3,87.02,87.06,32986.0,76.4976,76.5151,76.2697,76.3047,32986.0
2022-01-13 15:15:00,87.06,87.1,87.0,87.01,21256.0,76.3047,76.3398,76.2522,76.2609,21256.0
2022-01-13 15:20:00,87.02,87.05,87.0,87.01,29299.0,76.2697,76.296,76.2522,76.2609,29299.0
2022-01-13 15:25:00,87.0,87.03,86.75,86.78,36727.0,76.2522,76.2785,76.033,76.0593,36727.0
2022-01-13 15:30:00,86.78,87.04,86.77,87.03,20859.0,76.0593,76.2872,76.0506,76.2785,20859.0
2022-01-13 15:35:00,87.03,87.03,86.8,86.9,53309.0,76.2785,76.2785,76.0769,76.1645,53309.0
2022-01-13 15:40:00,86.89,86.93,86.62,86.63,46490.0,76.1557,76.1908,75.9191,75.9279,46490.0
2022-01-13 15:45:00,86.63,86.7,86.57,86.6,57771.0,75.9279,75.9892,75.8753,75.9016,57771.0
2022-01-13 15:50:00,86.59,86.68,86.48,86.65,149741.0,75.8928,75.9717,75.7964,75.9454,149741.0
2022-01-13 15:55:00,86.64,86.81,86.46,86.78,216048.0,75.9366,76.0856,75.7789,76.0593,216048.0
2022-01-14 09:30:00,86.5,87.11,86.5,86.88,58489.0,75.8139,76.3486,75.8139,76.147,58489.0
2022-01-14 09:35:00,86.99,87.57,86.9,87.44,36577.0,76.2434,76.7517,76.1645,76.6378,36577.0
2022-01-14 09:40:00,87.45,87.45,86.94,87.2,12588.0,76.6466,76.6466,76.1996,76.4275,12588.0
2022-01-14 09:45:00,87.09,87.48,86.99,87.32,13918.0,76.331,76.6729,76.2434,76.5326,13918.0
2022-01-14 09:50:00,87.27,87.71,87.24,87.54,22023.0,76.4888,76.8744,76.4625,76.7254,22023.0
2022-01-14 09:55:00,87.62,87.87,87.61,87.75,22749.0,76.7956,77.0147,76.7868,76.9095,22749.0
2022-01-14 10:00:00,87.72,87.95,87.53,87.91,68251.0,76.8832,77.0848,76.7167,77.0497,68251.0
2022-01-14 10:05:00,87.95,88.04,87.66,87.69,29979.0,77.0848,77.1637,76.8306,76.8569,29979.0
2022-01-14 10:10:00,87.76,88.04,87.76,87.88,20212.0,76.9183,77.1637,76.9183,77.0234,20212.0
2022-01-14 10:15:00,87.9,88.1,87.89,88.1,23770.0,77.041,77.2163,77.0322,77.2163,23770.0
2022-01-14 10:20:00,88.07,88.08,87.5,87.5,18197.0,77.19,77.1987,76.6904,76.6904,18197.0
2022-01-14 10:25:00,87.43,87.65,87.43,87.61,12446.0,76.629,76.8219,76.629,76.7868,12446.0
2022-01-14 10:30:00,87.61,87.63,87.29,87.63,65017.0,76.7868,76.8043,76.5063,76.8043,65017.0
2022-01-14 10:35:00,87.6,87.69,87.39,87.57,58478.0,76.778,76.8569,76.594,76.7517,58478.0
2022-01-14 10:40:00,87.6,87.6,87.19,87.29,16453.0,76.778,76.778,76.4187,76.5063,16453.0
2022-01-14 10:45:00,87.24,87.35,87.15,87.16,30368.0,76.4625,76.5589,76.3836,76.3924,30368.0
2022-01-14 10:50:00,87.14,87.21,87.02,87.12,27476.0,76.3749,76.4362,76.2697,76.3573,27476.0
2022-01-14 10:55:00,87.08,87.29,87.07,87.24,15237.0,76.3223,76.5063,76.3135,76.4625,15237.0
2022-01-14 11:00:00,87.27,87.42,86.96,87.02,40644.0,76.4888,76.6203,76.2171,76.2697,40644.0
2022-01-14 11:05:00,86.99,87.11,86.94,87.02,21389.0,76.2434,76.3486,76.1996,76.2697,21389.0
2022-01-14 11:10:00,87.01,87.23,87.0,87.16,21264.0,76.2609,76.4537,76.2522,76.3924,21264.0
2022-01-14 11:15:00,87.13,87.16,87.0,87.04,13812.0,76.3661,76.3924,76.2522,76.2872,13812.0
2022-01-14 11:20:00,86.98,87.11,86.93,87.1,11411.0,76.2346,76.3486,76.1908,76.3398,11411.0
2022-01-14 11:25:00,87.11,87.24,87.08,87.23,14390.0,76.3486,76.4625,76.3223,76.4537,14390.0
2022-01-14 11:30:00,87.23,87.4,87.17,87.27,24719.0,76.4537,76.6027,76.4012,76.4888,24719.0
2022-01-14 11:35:00,87.22,87.29,87.12,87.2,20454.0,76.445,76.5063,76.3573,76.4275,20454.0
2022-01-14 11:40:00,87.23,87.55,87.17,87.45,28564.0,76.4537,76.7342,76.4012,76.6466,28564.0
2022-01-14 11:45:00,87.42,87.51,87.34,87.38,16576.0,76.6203,76.6992,76.5502,76.5852,16576.0
2022-01-14 11:50:00,87.4,87.42,87.33,87.35,7718.0,76.6027,76.6203,76.5414,76.5589,7718.0
2022-01-14 11:55:00,87.3,87.35,87.24,87.27,6564.0,76.5151,76.5589,76.4625,76.4888,6564.0
2022-01-14 12:00:00,87.23,87.28,87.12,87.19,18892.0,76.4537,76.4976,76.3573,76.4187,18892.0
2022-01-14 12:05:00,87.22,87.32,87.18,87.25,10140.0,76.445,76.5326,76.4099,76.4713,10140.0
2022-01-14 12:10:00,87.25,87.42,87.24,87.4,9145.0,76.4713,76.6203,76.4625,76.6027,9145.0
2022-01-14 12:15:00,87.4,87.44,87.35,87.39,9129.0,76.6027,76.6378,76.5589,76.594,9129.0
2022-01-14 12:20:00,87.39,87.42,87.26,87.32,11325.0,76.594,76.6203,76.48,76.5326,11325.0
2022-01-14 12:25:00,87.32,87.39,87.26,87.34,9295.0,76.5326,76.594,76.48,76.5502,9295.0
2022-01-14 12:30:00,87.35,87.45,87.27,87.4,8363.0,76.5589,76.6466,76.4888,76.6027,8363.0
2022-01-14 12:35:00,87.42,87.54,87.42,87.45,19866.0,76.6203,76.7254,76.6203,76.6466,19866.0
2022-01-14 12:40:00,87.45,87.46,87.36,87.37,8807.0,76.6466,76.6553,76.5677,76.5764,8807.0
2022-01-14 12:45:00,87.38,87.39,87.18,87.2,18666.0,76.5852,76.594,76.4099,76.4275,18666.0
2022-01-14 12:50:00,87.23,87.45,87.23,87.36,21726.0,76.4537,76.6466,76.4537,76.5677,21726.0
2022-01-14 12:55:00,87.42,87.66,87.41,87.66,22289.0,76.6203,76.8306,76.6115,76.8306,22289.0
2022-01-14 13:00:00,87.65,87.7,87.59,87.62,8908.0,76.8219,76.8657,76.7693,76.7956,8908.0
2022-01-14 13:05:00,87.62,87.66,87.51,87.57,26281.0,76.7956,76.8306,76.6992,76.7517,26281.0
2022-01-14 13:10:00,87.57,87.57,87.44,87.51,39579.0,76.7517,76.7517,76.6378,76.6992,39579.0
2022-01-14 13:15:00,87.48,87.58,87.47,87.53,18282.0,76.6729,76.7605,76.6641,76.7167,18282.0
2022-01-14 13:20:00,87.56,87.65,87.51,87.54,17865.0,76.743,76.8219,76.6992,76.7254,17865.0
2022-01-14 13:25:00,87.54,87.59,87.44,87.56,20928.0,76.7254,76.7693,76.6378,76.743,20928.0
2022-01-14 13:30:00,87.56,87.62,87.52,87.52,14073.0,76.743,76.7956,76.7079,76.7079,14073.0
2022-01-14 13:35:00,87.53,87.63,87.48,87.58,15540.0,76.7167,76.8043,76.6729,76.7605,15540.0
2022-01-14 13:40:00,87.58,87.92,87.58,87.92,30996.0,76.7605,77.0585,76.7605,77.0585,30996.0
2022-01-14 13:45:00,87.9,88.03,87.88,87.97,39597.0,77.041,77.1549,77.0234,77.1023,39597.0
2022-01-14 13:50:00,87.97,87.97,87.79,87.94,42856.0,77.1023,77.1023,76.9446,77.076,42856.0
2022-01-14 13:55:00,87.94,88.05,87.93,88.05,15300.0,77.076,77.1724,77.0673,77.1724,15300.0
2022-01-14 14:00:00,88.04,88.17,88.01,88.11,29772.0,77.1637,77.2776,77.1374,77.225,29772.0
2022-01-14 14:05:00,88.08,88.1,87.88,87.92,15755.0,77.1987,77.2163,77.0234,77.0585,15755.0
2022-01-14 14:10:00,87.89,88.0,87.79,87.98,13659.0,77.0322,77.1286,76.9446,77.1111,13659.0
2022-01-14 14:15:00,88.0,88.04,87.92,88.01,18377.0,77.1286,77.1637,77.0585,77.1374,18377.0
2022-01-14 14:20:00,88.0,88.03,87.93,87.97,19705.0,77.1286,77.1549,77.0673,77.1023,19705.0
2022-01-14 14:25:00,87.95,88.03,87.77,87.78,15702.0,77.0848,77.1549,76.927,76.9358,15702.0
2022-01-14 14:30:00,87.78,88.07,87.78,88.06,28842.0,76.9358,77.19,76.9358,77.1812,28842.0
2022-01-14 14:35:00,88.03,88.15,88.03,88.12,14499.0,77.1549,77.2601,77.1549,77.2338,14499.0
2022-01-14 14:40:00,88.11,88.15,88.02,88.04,14374.0,77.225,77.2601,77.1461,77.1637,14374.0
2022-01-14 14:45:00,88.04,88.25,88.03,88.23,19759.0,77.1637,77.3477,77.1549,77.3302,19759.0
2022-01-14 14:50:00,88.23,88.32,88.23,88.29,26510.0,77.3302,77.4091,77.3302,77.3828,26510.0
2022-01-14 14:55:00,88.29,88.42,88.21,88.21,14484.0,77.3828,77.4967,77.3127,77.3127,14484.0
2022-01-14 15:00:00,88.22,88.35,88.19,88.29,16228.0,77.3214,77.4354,77.2951,77.3828,16228.0
2022-01-14 15:05:00,88.28,88.32,88.2,88.26,18387.0,77.374,77.4091,77.3039,77.3565,18387.0
2022-01-14 15:10:00,88.27,88.34,88.23,88.26,22699.0,77.3653,77.4266,77.3302,77.3565,22699.0
2022-01-14 15:15:00,88.26,88.46,88.24,88.42,35292.0,77.3565,77.5318,77.339,77.4967,35292.0
2022-01-14 15:20:00,88.43,88.53,88.39,88.47,75432.0,77.5055,77.5931,77.4704,77.5406,75432.0
2022-01-14 15:25:00,88.46,88.47,88.39,88.45,28902.0,77.5318,77.5406,77.4704,77.523,28902.0
2022-01-14 15:30:00,88.46,88.47,88.29,88.36,36989.0,77.5318,77.5406,77.3828,77.4441,36989.0
2022-01-14 15:35:00,88.38,88.48,88.33,88.44,37254.0,77.4617,77.5493,77.4179,77.5143,37254.0
2022-01-14 15:40:00,88.45,88.47,88.42,88.45,49816.0,77.523,77.5406,77.4967,77.523,49816.0
2022-01-14 15:45:00,88.45,88.47,88.27,88.41,59746.0,77.523,77.5406,77.3653,77.488,59746.0
2022-01-14 15:50:00,88.41,88.58,88.32,88.52,143335.0,77.488,77.637,77.4091,77.5844,143335.0
2022-01-14 15:55:00,88.51,88.64,88.39,88.56,182616.0,77.5756,77.6896,77.4704,77.6194,182616.0
2022-01-18 09:30:00,89.29,89.9,88.92,89.08,151868.0,78.2593,78.7939,77.935,78.0752,151868.0
2022-01-18 09:35:00,89.12,89.13,88.55,88.94,48020.0,78.1103,78.119,77.6107,77.9525,48020.0
2022-01-18 09:40:00,88.97,89.1,88.83,88.92,42897.0,77.9788,78.0927,77.8561,77.935,42897.0
2022-01-18 09:45:00,88.92,89.09,88.78,89.08,32107.0,77.935,78.084,77.8123,78.0752,32107.0
2022-01-18 09:50:00,89.1,89.32,88.96,89.22,44677.0,78.0927,78.2855,77.97,78.1979,44677.0
2022-01-18 09:55:00,89.18,89.25,88.97,89.13,40586.0,78.1628,78.2242,77.9788,78.119,40586.0
2022-01-18 10:00:00,89.11,89.26,88.86,88.95,32052.0,78.1015,78.233,77.8824,77.9613,32052.0
2022-01-18 10:05:00,88.91,88.92,88.66,88.79,53220.0,77.9262,77.935,77.7071,77.821,53220.0
2022-01-18 10:10:00,88.79,89.09,88.67,88.67,41068.0,77.821,78.084,77.7158,77.7158,41068.0
2022-01-18 10:15:00,88.69,89.07,88.63,88.64,20670.0,77.7334,78.0664,77.6808,77.6896,20670.0
2022-01-18 10:20:00,88.62,88.62,88.23,88.48,36279.0,77.672,77.672,77.3302,77.5493,36279.0
2022-01-18 10:25:00,88.45,88.59,88.36,88.53,28945.0,77.523,77.6457,77.4441,77.5931,28945.0
2022-01-18 10:30:00,88.59,88.59,88.27,88.36,27432.0,77.6457,77.6457,77.3653,77.4441,27432.0
2022-01-18 10:35:00,88.42,88.42,88.03,88.19,26910.0,77.4967,77.4967,77.1549,77.2951,26910.0
2022-01-18 10:40:00,88.19,88.51,88.19,88.5,20491.0,77.2951,77.5756,77.2951,77.5669,20491.0
2022-01-18 10:45:00,88.5,88.54,88.15,88.26,31983.0,77.5669,77.6019,77.2601,77.3565,31983.0
2022-01-18 10:50:00,88.33,88.33,88.14,88.16,12665.0,77.4179,77.4179,77.2513,77.2689,12665.0
2022-01-18 10:55:00,88.17,88.34,88.17,88.32,31864.0,77.2776,77.4266,77.2776,77.4091,31864.0
2022-01-18 11:00:00,88.3,88.35,88.15,88.23,18115.0,77.3916,77.4354,77.2601,77.3302,18115.0
2022-01-18 11:05:00,88.2,88.38,88.2,88.32,39454.0,77.3039,77.4617,77.3039,77.4091,39454.0
2022-01-18 11:10:00,88.31,88.33,88.07,88.23,30581.0,77.4003,77.4179,77.19,77.3302,30581.0
2022-01-18 11:15:00,88.22,88.32,88.11,88.25,23459.0,77.3214,77.4091,77.225,77.3477,23459.0
2022-01-18 11:20:00,88.25,88.35,88.23,88.29,29470.0,77.3477,77.4354,77.3302,77.3828,29470.0
2022-01-18 11:25:00,88.27,88.33,88.14,88.21,26875.0,77.3653,77.4179,77.2513,77.3127,26875.0
2022-01-18 11:30:00,88.18,88.23,87.56,87.68,25698.0,77.2864,77.3302,76.743,76.8482,25698.0
2022-01-18 11:35:00,87.68,87.86,87.61,87.83,20097.0,76.8482,77.0059,76.7868,76.9796,20097.0
2022-01-18 11:40:00,87.82,87.94,87.72,87.86,24991.0,76.9709,77.076,76.8832,77.0059,24991.0
2022-01-18 11:45:00,87.89,88.24,87.89,88.17,21341.0,77.0322,77.339,77.0322,77.2776,21341.0
2022-01-18 11:50:00,88.2,88.22,87.87,87.88,29868.0,77.3039,77.3214,77.0147,77.0234,29868.0
2022-01-18 11:55:00,87.86,87.96,87.71,87.71,24918.0,77.0059,77.0936,76.8744,76.8744,24918.0
2022-01-18 12:00:00,87.72,87.73,87.44,87.44,14817.0,76.8832,76.892,76.6378,76.6378,14817.0
2022-01-18 12:05:00,87.42,87.58,87.41,87.5,13500.0,76.6203,76.7605,76.6115,76.6904,13500.0
2022-01-18 12:10:00,87.5,87.67,87.41,87.67,15456.0,76.6904,76.8394,76.6115,76.8394,15456.0
2022-01-18 12:15:00,87.65,87.71,87.49,87.69,13746.0,76.8219,76.8744,76.6816,76.8569,13746.0
2022-01-18 12:20:00,87.65,87.69,87.38,87.44,13037.0,76.8219,76.8569,76.5852,76.6378,13037.0
2022-01-18 12:25:00,87.45,87.62,87.43,87.61,12948.0,76.6466,76.7956,76.629,76.7868,12948.0
2022-01-18 12:30:00,87.61,87.9,87.53,87.9,70215.0,76.7868,77.041,76.7167,77.041,70215.0
2022-01-18 12:35:00,87.9,87.96,87.72,87.75,24017.0,77.041,77.0936,76.8832,76.9095,24017.0
2022-01-18 12:40:00,87.72,87.74,87.46,87.52,10069.0,76.8832,76.9007,76.6553,76.7079,10069.0
2022-01-18 12:45:00,87.52,87.52,87.22,87.23,12646.0,76.7079,76.7079,76.445,76.4537,12646.0
2022-01-18 12:50:00,87.26,87.44,87.26,87.38,13297.0,76.48,76.6378,76.48,76.5852,13297.0
2022-01-18 12:55:00,87.4,87.55,87.38,87.46,15984.0,76.6027,76.7342,76.5852,76.6553,15984.0
2022-01-18 13:00:00,87.45,87.55,87.33,87.34,13102.0,76.6466,76.7342,76.5414,76.5502,13102.0
2022-01-18 13:05:00,87.3,87.38,87.16,87.37,32367.0,76.5151,76.5852,76.3924,76.5764,32367.0
2022-01-18 13:10:00,87.37,87.52,87.23,87.52,23692.0,76.5764,76.7079,76.4537,76.7079,23692.0
2022-01-18 13:15:00,87.52,87.67,87.43,87.67,16976.0,76.7079,76.8394,76.629,76.8394,16976.0
2022-01-18 13:20:00,87.66,87.66,87.46,87.59,10739.0,76.8306,76.8306,76.6553,76.7693,10739.0
2022-01-18 13:25:00,87.57,87.62,87.39,87.6,15628.0,76.7517,76.7956,76.594,76.778,15628.0
2022-01-18 13:30:00,87.57,87.69,87.56,87.69,13404.0,76.7517,76.8569,76.743,76.8569,13404.0
2022-01-18 13:35:00,87.67,87.73,87.58,87.7,11984.0,76.8394,76.892,76.7605,76.8657,11984.0
2022-01-18 13:40:00,87.69,87.84,87.6,87.79,12256.0,76.8569,76.9884,76.778,76.9446,12256.0
2022-01-18 13:45:00,87.81,87.93,87.73,87.79,21203.0,76.9621,77.0673,76.892,76.9446,21203.0
2022-01-18 13:50:00,87.8,87.85,87.69,87.81,9780.0,76.9533,76.9972,76.8569,76.9621,9780.0
2022-01-18 13:55:00,87.85,87.97,87.79,87.93,9252.0,76.9972,77.1023,76.9446,77.0673,9252.0
2022-01-18 14:00:00,87.93,88.0,87.91,87.96,15872.0,77.0673,77.1286,77.0497,77.0936,15872.0
2022-01-18 14:05:00,87.98,88.16,87.97,88.15,20624.0,77.1111,77.2689,77.1023,77.2601,20624.0
2022-01-18 14:10:00,88.17,88.29,88.05,88.05,26220.0,77.2776,77.3828,77.1724,77.1724,26220.0
2022-01-18 14:15:00,88.01,88.12,87.97,88.11,11438.0,77.1374,77.2338,77.1023,77.225,11438.0
2022-01-18 14:20:00,88.12,88.33,88.11,88.31,43884.0,77.2338,77.4179,77.225,77.4003,43884.0
2022-01-18 14:25:00,88.3,88.59,88.24,88.55,27125.0,77.3916,77.6457,77.339,77.6107,27125.0
2022-01-18 14:30:00,88.55,88.72,88.54,88.65,19059.0,77.6107,77.7597,77.6019,77.6983,19059.0
2022-01-18 14:35:00,88.69,88.87,88.69,88.77,15750.0,77.7334,77.8911,77.7334,77.8035,15750.0
2022-01-18 14:40:00,88.79,88.9,88.77,88.81,16413.0,77.821,77.9174,77.8035,77.8386,16413.0
2022-01-18 14:45:00,88.82,88.98,88.79,88.98,34476.0,77.8473,77.9876,77.821,77.9876,34476.0
2022-01-18 14:50:00,88.99,89.08,88.96,88.97,21362.0,77.9963,78.0752,77.97,77.9788,21362.0
2022-01-18 14:55:00,88.97,89.02,88.88,88.93,28458.0,77.9788,78.0226,77.8999,77.9437,28458.0
2022-01-18 15:00:00,88.93,89.0,88.7,88.8,43605.0,77.9437,78.0051,77.7421,77.8298,43605.0
2022-01-18 15:05:00,88.81,88.89,88.76,88.78,23367.0,77.8386,77.9087,77.7947,77.8123,23367.0
2022-01-18 15:10:00,88.73,88.78,88.63,88.76,14480.0,77.7684,77.8123,77.6808,77.7947,14480.0
2022-01-18 15:15:00,88.74,88.74,88.52,88.62,22889.0,77.7772,77.7772,77.5844,77.672,22889.0
2022-01-18 15:20:00,88.62,88.86,88.59,88.83,32116.0,77.672,77.8824,77.6457,77.8561,32116.0
2022-01-18 15:25:00,88.82,88.84,88.64,88.69,31510.0,77.8473,77.8648,77.6896,77.7334,31510.0
2022-01-18 15:30:00,88.7,88.74,88.42,88.49,61685.0,77.7421,77.7772,77.4967,77.5581,61685.0
2022-01-18 15:35:00,88.52,88.52,88.3,88.48,38574.0,77.5844,77.5844,77.3916,77.5493,38574.0
2022-01-18 15:40:00,88.49,88.5,88.29,88.31,41343.0,77.5581,77.5669,77.3828,77.4003,41343.0
2022-01-18 15:45:00,88.31,88.57,88.29,88.52,57681.0,77.4003,77.6282,77.3828,77.5844,57681.0
2022-01-18 15:50:00,88.54,88.68,88.41,88.42,86781.0,77.6019,77.7246,77.488,77.4967,86781.0
2022-01-18 15:55:00,88.44,88.71,88.42,88.67,208028.0,77.5143,77.7509,77.4967,77.7158,208028.0
2022-01-19 09:30:00,89.52,89.55,88.9,89.11,99160.0,78.4608,78.4871,77.9174,78.1015,99160.0
2022-01-19 09:35:00,89.09,89.34,89.0,89.15,18325.0,78.084,78.3031,78.0051,78.1366,18325.0
2022-01-19 09:40:00,89.16,89.16,88.71,88.82,41722.0,78.1453,78.1453,77.7509,77.8473,41722.0
2022-01-19 09:45:00,88.74,88.79,88.08,88.2,61017.0,77.7772,77.821,77.1987,77.3039,61017.0
2022-01-19 09:50:00,88.19,88.57,88.1,88.42,18236.0,77.2951,77.6282,77.2163,77.4967,18236.0
2022-01-19 09:55:00,88.54,88.59,88.28,88.33,11150.0,77.6019,77.6457,77.374,77.4179,11150.0
2022-01-19 10:00:00,88.4,88.47,88.14,88.34,28890.0,77.4792,77.5406,77.2513,77.4266,28890.0
2022-01-19 10:05:00,88.35,88.38,88.1,88.26,16849.0,77.4354,77.4617,77.2163,77.3565,16849.0
2022-01-19 10:10:00,88.21,88.3,88.08,88.2,20202.0,77.3127,77.3916,77.1987,77.3039,20202.0
2022-01-19 10:15:00,88.2,88.21,87.75,87.79,27020.0,77.3039,77.3127,76.9095,76.9446,27020.0
2022-01-19 10:20:00,87.79,87.84,87.37,87.41,27106.0,76.9446,76.9884,76.5764,76.6115,27106.0
2022-01-19 10:25:00,87.43,87.43,86.86,86.97,66014.0,76.629,76.629,76.1295,76.2259,66014.0
2022-01-19 10:30:00,86.97,87.09,86.61,86.61,29741.0,76.2259,76.331,75.9103,75.9103,29741.0
2022-01-19 10:35:00,86.63,87.11,86.5,87.08,29790.0,75.9279,76.3486,75.8139,76.3223,29790.0
2022-01-19 10:40:00,87.07,87.22,86.88,87.15,19742.0,76.3135,76.445,76.147,76.3836,19742.0
2022-01-19 10:45:00,87.13,87.33,87.06,87.24,14397.0,76.3661,76.5414,76.3047,76.4625,14397.0
2022-01-19 10:50:00,87.21,87.56,87.21,87.3,22366.0,76.4362,76.743,76.4362,76.5151,22366.0
2022-01-19 10:55:00,87.3,87.56,87.27,87.49,19921.0,76.5151,76.743,76.4888,76.6816,19921.0
2022-01-19 11:00:00,87.49,87.6,87.33,87.42,33801.0,76.6816,76.778,76.5414,76.6203,33801.0
2022-01-19 11:05:00,87.4,87.6,87.33,87.48,13593.0,76.6027,76.778,76.5414,76.6729,13593.0
2022-01-19 11:10:00,87.45,87.59,87.42,87.52,29214.0,76.6466,76.7693,76.6203,76.7079,29214.0
2022-01-19 11:15:00,87.53,87.75,87.4,87.52,14764.0,76.7167,76.9095,76.6027,76.7079,14764.0
2022-01-19 11:20:00,87.47,87.61,87.46,87.51,15457.0,76.6641,76.7868,76.6553,76.6992,15457.0
2022-01-19 11:25:00,87.51,87.79,87.49,87.79,19235.0,76.6992,76.9446,76.6816,76.9446,19235.0
2022-01-19 11:30:00,87.79,87.84,87.58,87.78,18141.0,76.9446,76.9884,76.7605,76.9358,18141.0
2022-01-19 11:35:00,87.78,87.85,87.69,87.78,12884.0,76.9358,76.9972,76.8569,76.9358,12884.0
2022-01-19 11:40:00,87.75,87.86,87.7,87.72,19154.0,76.9095,77.0059,76.8657,76.8832,19154.0
2022-01-19 11:45:00,87.7,88.09,87.67,88.06,14056.0,76.8657,77.2075,76.8394,77.1812,14056.0
2022-01-19 11:50:00,88.05,88.13,87.97,87.97,20192.0,77.1724,77.2426,77.1023,77.1023,20192.0
2022-01-19 11:55:00,87.95,87.95,87.81,87.89,7243.0,77.0848,77.0848,76.9621,77.0322,7243.0
2022-01-19 12:00:00,87.88,87.98,87.79,87.79,9759.0,77.0234,77.1111,76.9446,76.9446,9759.0
2022-01-19 12:05:00,87.8,87.92,87.8,87.84,7479.0,76.9533,77.0585,76.9533,76.9884,7479.0
2022-01-19 12:10:00,87.81,87.99,87.81,87.85,11470.0,76.9621,77.1199,76.9621,76.9972,11470.0
2022-01-19 12:15:00,87.87,87.89,87.76,87.78,10029.0,77.0147,77.0322,76.9183,76.9358,10029.0
2022-01-19 12:20:00,87.77,87.82,87.64,87.8,9336.0,76.927,76.9709,76.8131,76.9533,9336.0
2022-01-19 12:25:00,87.8,87.94,87.78,87.91,5165.0,76.9533,77.076,76.9358,77.0497,5165.0
2022-01-19 12:30:00,87.93,87.94,87.68,87.76,10267.0,77.0673,77.076,76.8482,76.9183,10267.0
2022-01-19 12:35:00,87.74,87.8,87.63,87.65,13381.0,76.9007,76.9533,76.8043,76.8219,13381.0
2022-01-19 12:40:00,87.64,87.64,87.43,87.51,9092.0,76.8131,76.8131,76.629,76.6992,9092.0
2022-01-19 12:45:00,87.53,87.85,87.53,87.85,8981.0,76.7167,76.9972,76.7167,76.9972,8981.0
2022-01-19 12:50:00,87.88,88.06,87.78,87.8,17540.0,77.0234,77.1812,76.9358,76.9533,17540.0
2022-01-19 12:55:00,87.78,87.97,87.78,87.96,11120.0,76.9358,77.1023,76.9358,77.0936,11120.0
2022-01-19 13:00:00,87.97,87.97,87.76,87.89,12350.0,77.1023,77.1023,76.9183,77.0322,12350.0
2022-01-19 13:05:00,87.88,87.9,87.77,87.9,9685.0,77.0234,77.041,76.927,77.041,9685.0
2022-01-19 13:10:00,87.93,87.96,87.75,87.75,10295.0,77.0673,77.0936,76.9095,76.9095,10295.0
2022-01-19 13:15:00,87.76,87.81,87.72,87.73,7506.0,76.9183,76.9621,76.8832,76.892,7506.0
2022-01-19 13:20:00,87.71,87.71,87.56,87.61,7875.0,76.8744,76.8744,76.743,76.7868,7875.0
2022-01-19 13:25:00,87.65,87.73,87.64,87.7,7672.0,76.8219,76.892,76.8131,76.8657,7672.0
2022-01-19 13:30:00,87.68,88.03,87.64,87.95,19663.0,76.8482,77.1549,76.8131,77.0848,19663.0
2022-01-19 13:35:00,87.98,88.0,87.88,87.93,9362.0,77.1111,77.1286,77.0234,77.0673,9362.0
2022-01-19 13:40:00,87.94,87.95,87.83,87.83,18014.0,77.076,77.0848,76.9796,76.9796,18014.0
2022-01-19 13:45:00,87.83,88.01,87.82,87.95,15565.0,76.9796,77.1374,76.9709,77.0848,15565.0
2022-01-19 13:50:00,87.94,88.09,87.82,88.04,15639.0,77.076,77.2075,76.9709,77.1637,15639.0
2022-01-19 13:55:00,88.14,88.22,88.12,88.16,5017.0,77.2513,77.3214,77.2338,77.2689,5017.0
2022-01-19 14:00:00,88.13,88.17,88.01,88.04,9909.0,77.2426,77.2776,77.1374,77.1637,9909.0
2022-01-19 14:05:00,88.05,88.06,87.92,88.04,6985.0,77.1724,77.1812,77.0585,77.1637,6985.0
2022-01-19 14:10:00,88.05,88.06,87.91,87.96,7852.0,77.1724,77.1812,77.0497,77.0936,7852.0
2022-01-19 14:15:00,87.98,88.0,87.93,87.96,5596.0,77.1111,77.1286,77.0673,77.0936,5596.0
2022-01-19 14:20:00,87.94,87.99,87.9,87.9,8021.0,77.076,77.1199,77.041,77.041,8021.0
2022-01-19 14:25:00,87.9,87.97,87.78,87.8,16385.0,77.041,77.1023,76.9358,76.9533,16385.0
2022-01-19 14:30:00,87.76,87.85,87.7,87.73,11779.0,76.9183,76.9972,76.8657,76.892,11779.0
2022-01-19 14:35:00,87.81,87.94,87.79,87.89,16429.0,76.9621,77.076,76.9446,77.0322,16429.0
2022-01-19 14:40:00,87.91,88.02,87.86,87.97,12140.0,77.0497,77.1461,77.0059,77.1023,12140.0
2022-01-19 14:45:00,87.95,87.97,87.79,87.82,5791.0,77.0848,77.1023,76.9446,76.9709,5791.0
2022-01-19 14:50:00,87.83,87.98,87.74,87.94,36654.0,76.9796,77.1111,76.9007,77.076,36654.0
2022-01-19 14:55:00,87.96,88.06,87.91,88.02,10138.0,77.0936,77.1812,77.0497,77.1461,10138.0
2022-01-19 15:00:00,88.02,88.02,87.76,87.81,43178.0,77.1461,77.1461,76.9183,76.9621,43178.0
2022-01-19 15:05:00,87.81,88.11,87.81,88.11,16380.0,76.9621,77.225,76.9621,77.225,16380.0
2022-01-19 15:10:00,88.11,88.23,88.02,88.16,26212.0,77.225,77.3302,77.1461,77.2689,26212.0
2022-01-19 15:15:00,88.21,88.23,88.05,88.09,13071.0,77.3127,77.3302,77.1724,77.2075,13071.0
2022-01-19 15:20:00,88.1,88.19,88.04,88.09,9444.0,77.2163,77.2951,77.1637,77.2075,9444.0
2022-01-19 15:25:00,88.13,88.21,88.07,88.07,10061.0,77.2426,77.3127,77.19,77.19,10061.0
2022-01-19 15:30:00,88.09,88.09,87.85,87.91,23534.0,77.2075,77.2075,76.9972,77.0497,23534.0
2022-01-19 15:35:00,87.91,87.97,87.75,87.76,29620.0,77.0497,77.1023,76.9095,76.9183,29620.0
2022-01-19 15:40:00,87.76,87.86,87.72,87.73,16765.0,76.9183,77.0059,76.8832,76.892,16765.0
2022-01-19 15:45:00,87.73,87.75,87.6,87.64,35306.0,76.892,76.9095,76.778,76.8131,35306.0
2022-01-19 15:50:00,87.66,87.66,87.49,87.57,62982.0,76.8306,76.8306,76.6816,76.7517,62982.0
2022-01-19 15:55:00,87.58,87.58,87.11,87.23,181024.0,76.7605,76.7605,76.3486,76.4537,181024.0
2022-01-20 09:30:00,86.45,87.41,86.28,87.07,79884.0,75.7701,76.6115,75.6211,76.3135,79884.0
2022-01-20 09:35:00,87.05,87.21,86.72,86.96,15068.0,76.296,76.4362,76.0067,76.2171,15068.0
2022-01-20 09:40:00,87.02,87.58,86.92,87.11,24541.0,76.2697,76.7605,76.182,76.3486,24541.0
2022-01-20 09:45:00,87.23,87.24,86.74,86.93,29534.0,76.4537,76.4625,76.0243,76.1908,29534.0
2022-01-20 09:50:00,86.93,87.42,86.91,87.11,18776.0,76.1908,76.6203,76.1733,76.3486,18776.0
2022-01-20 09:55:00,87.11,87.44,87.07,87.31,10612.0,76.3486,76.6378,76.3135,76.5239,10612.0
2022-01-20 10:00:00,87.35,87.38,86.94,87.0,11982.0,76.5589,76.5852,76.1996,76.2522,11982.0
2022-01-20 10:05:00,87.07,87.23,86.87,86.88,32783.0,76.3135,76.4537,76.1382,76.147,32783.0
2022-01-20 10:10:00,86.93,86.95,86.67,86.83,14701.0,76.1908,76.2083,75.9629,76.1032,14701.0
2022-01-20 10:15:00,86.87,87.25,86.87,87.07,25090.0,76.1382,76.4713,76.1382,76.3135,25090.0
2022-01-20 10:20:00,87.1,87.19,86.97,87.01,25870.0,76.3398,76.4187,76.2259,76.2609,25870.0
2022-01-20 10:25:00,86.98,87.05,86.82,87.05,51590.0,76.2346,76.296,76.0944,76.296,51590.0
2022-01-20 10:30:00,87.06,87.33,87.06,87.26,10379.0,76.3047,76.5414,76.3047,76.48,10379.0
2022-01-20 10:35:00,87.28,87.65,87.27,87.65,37956.0,76.4976,76.8219,76.4888,76.8219,37956.0
2022-01-20 10:40:00,87.61,87.83,87.61,87.73,9548.0,76.7868,76.9796,76.7868,76.892,9548.0
2022-01-20 10:45:00,87.79,87.98,87.72,87.98,13554.0,76.9446,77.1111,76.8832,77.1111,13554.0
2022-01-20 10:50:00,87.96,88.08,87.86,87.99,14524.0,77.0936,77.1987,77.0059,77.1199,14524.0
2022-01-20 10:55:00,87.99,88.14,87.91,88.08,20821.0,77.1199,77.2513,77.0497,77.1987,20821.0
2022-01-20 11:00:00,88.04,88.14,87.91,87.95,11739.0,77.1637,77.2513,77.0497,77.0848,11739.0
2022-01-20 11:05:00,87.96,87.97,87.79,87.91,11624.0,77.0936,77.1023,76.9446,77.0497,11624.0
2022-01-20 11:10:00,87.88,87.89,87.72,87.84,11980.0,77.0234,77.0322,76.8832,76.9884,11980.0
2022-01-20 11:15:00,87.85,87.96,87.81,87.95,13549.0,76.9972,77.0936,76.9621,77.0848,13549.0
2022-01-20 11:20:00,87.95,87.96,87.72,87.83,12454.0,77.0848,77.0936,76.8832,76.9796,12454.0
2022-01-20 11:25:00,87.82,87.91,87.68,87.91,13890.0,76.9709,77.0497,76.8482,77.0497,13890.0
2022-01-20 11:30:00,87.92,88.0,87.76,88.0,15081.0,77.0585,77.1286,76.9183,77.1286,15081.0
2022-01-20 11:35:00,88.02,88.25,88.02,88.23,18907.0,77.1461,77.3477,77.1461,77.3302,18907.0
2022-01-20 11:40:00,88.22,88.22,87.9,87.9,15453.0,77.3214,77.3214,77.041,77.041,15453.0
2022-01-20 11:45:00,87.92,88.11,87.89,88.02,18550.0,77.0585,77.225,77.0322,77.1461,18550.0
2022-01-20 11:50:00,88.03,88.13,87.89,87.9,9466.0,77.1549,77.2426,77.0322,77.041,9466.0
2022-01-20 11:55:00,87.9,88.1,87.9,88.05,12452.0,77.041,77.2163,77.041,77.1724,12452.0
2022-01-20 12:00:00,88.02,88.08,87.94,87.99,6247.0,77.1461,77.1987,77.076,77.1199,6247.0
2022-01-20 12:05:00,87.95,88.03,87.93,87.94,6715.0,77.0848,77.1549,77.0673,77.076,6715.0
2022-01-20 12:10:00,87.93,87.96,87.91,87.92,6055.0,77.0673,77.0936,77.0497,77.0585,6055.0
2022-01-20 12:15:00,87.92,87.97,87.76,87.76,13883.0,77.0585,77.1023,76.9183,76.9183,13883.0
2022-01-20 12:20:00,87.78,87.95,87.74,87.94,9838.0,76.9358,77.0848,76.9007,77.076,9838.0
2022-01-20 12:25:00,87.94,88.01,87.88,87.89,14320.0,77.076,77.1374,77.0234,77.0322,14320.0
2022-01-20 12:30:00,87.88,88.05,87.86,88.05,11514.0,77.0234,77.1724,77.0059,77.1724,11514.0
2022-01-20 12:35:00,88.06,88.16,87.95,88.03,7237.0,77.1812,77.2689,77.0848,77.1549,7237.0
2022-01-20 12:40:00,88.14,88.18,88.09,88.14,10296.0,77.2513,77.2864,77.2075,77.2513,10296.0
2022-01-20 12:45:00,88.16,88.28,88.11,88.2,6659.0,77.2689,77.374,77.225,77.3039,6659.0
2022-01-20 12:50:00,88.23,88.28,88.13,88.13,10190.0,77.3302,77.374,77.2426,77.2426,10190.0
2022-01-20 12:55:00,88.13,88.23,88.08,88.2,13647.0,77.2426,77.3302,77.1987,77.3039,13647.0
2022-01-20 13:00:00,88.19,88.22,88.07,88.18,15425.0,77.2951,77.3214,77.19,77.2864,15425.0
2022-01-20 13:05:00,88.17,88.23,88.0,88.08,11703.0,77.2776,77.3302,77.1286,77.1987,11703.0
2022-01-20 13:10:00,88.07,88.13,88.03,88.03,8818.0,77.19,77.2426,77.1549,77.1549,8818.0
2022-01-20 13:15:00,88.03,88.03,87.84,87.9,8759.0,77.1549,77.1549,76.9884,77.041,8759.0
2022-01-20 13:20:00,87.91,87.97,87.88,87.92,6839.0,77.0497,77.1023,77.0234,77.0585,6839.0
2022-01-20 13:25:00,87.92,88.02,87.92,87.93,13667.0,77.0585,77.1461,77.0585,77.0673,13667.0
2022-01-20 13:30:00,87.91,87.91,87.78,87.88,11114.0,77.0497,77.0497,76.9358,77.0234,11114.0
2022-01-20 13:35:00,87.9,88.0,87.79,88.0,13497.0,77.041,77.1286,76.9446,77.1286,13497.0
2022-01-20 13:40:00,88.04,88.13,87.98,88.01,13361.0,77.1637,77.2426,77.1111,77.1374,13361.0
2022-01-20 13:45:00,87.97,88.01,87.86,87.94,26618.0,77.1023,77.1374,77.0059,77.076,26618.0
2022-01-20 13:50:00,87.96,88.08,87.96,87.97,12932.0,77.0936,77.1987,77.0936,77.1023,12932.0
2022-01-20 13:55:00,87.97,87.97,87.84,87.93,12915.0,77.1023,77.1023,76.9884,77.0673,12915.0
2022-01-20 14:00:00,87.92,88.27,87.91,88.26,42274.0,77.0585,77.3653,77.0497,77.3565,42274.0
2022-01-20 14:05:00,88.27,88.28,88.04,88.08,12618.0,77.3653,77.374,77.1637,77.1987,12618.0
2022-01-20 14:10:00,88.07,88.15,87.81,87.84,19652.0,77.19,77.2601,76.9621,76.9884,19652.0
2022-01-20 14:15:00,87.84,87.84,87.68,87.76,31684.0,76.9884,76.9884,76.8482,76.9183,31684.0
2022-01-20 14:20:00,87.77,87.88,87.61,87.76,21471.0,76.927,77.0234,76.7868,76.9183,21471.0
2022-01-20 14:25:00,87.78,87.81,87.52,87.55,20068.0,76.9358,76.9621,76.7079,76.7342,20068.0
2022-01-20 14:30:00,87.49,87.53,87.34,87.34,15092.0,76.6816,76.7167,76.5502,76.5502,15092.0
2022-01-20 14:35:00,87.36,87.45,87.29,87.44,12489.0,76.5677,76.6466,76.5063,76.6378,12489.0
2022-01-20 14:40:00,87.43,87.43,87.32,87.36,12217.0,76.629,76.629,76.5326,76.5677,12217.0
2022-01-20 14:45:00,87.38,87.44,87.24,87.33,42438.0,76.5852,76.6378,76.4625,76.5414,42438.0
2022-01-20 14:50:00,87.31,87.33,87.13,87.2,16083.0,76.5239,76.5414,76.3661,76.4275,16083.0
2022-01-20 14:55:00,87.19,87.37,87.18,87.27,13093.0,76.4187,76.5764,76.4099,76.4888,13093.0
2022-01-20 15:00:00,87.23,87.33,87.05,87.12,20681.0,76.4537,76.5414,76.296,76.3573,20681.0
2022-01-20 15:05:00,87.15,87.15,86.94,87.05,17439.0,76.3836,76.3836,76.1996,76.296,17439.0
2022-01-20 15:10:00,87.14,87.26,87.08,87.09,15858.0,76.3749,76.48,76.3223,76.331,15858.0
2022-01-20 15:15:00,87.09,87.27,87.08,87.26,27332.0,76.331,76.4888,76.3223,76.48,27332.0
2022-01-20 15:20:00,87.25,87.26,86.95,86.98,23303.0,76.4713,76.48,76.2083,76.2346,23303.0
2022-01-20 15:25:00,87.0,87.03,86.85,86.88,41224.0,76.2522,76.2785,76.1207,76.147,41224.0
2022-01-20 15:30:00,86.89,86.89,86.58,86.64,37251.0,76.1557,76.1557,75.884,75.9366,37251.0
2022-01-20 15:35:00,86.63,86.67,86.33,86.36,93815.0,75.9279,75.9629,75.6649,75.6912,93815.0
2022-01-20 15:40:00,86.38,86.41,86.11,86.13,109714.0,75.7088,75.735,75.4721,75.4896,109714.0
2022-01-20 15:45:00,86.13,86.27,86.04,86.14,84541.0,75.4896,75.6123,75.4108,75.4984,84541.0
2022-01-20 15:50:00,86.13,86.15,85.68,85.69,102952.0,75.4896,75.5072,75.0952,75.104,102952.0
2022-01-20 15:55:00,85.68,85.7,85.47,85.5,228739.0,75.0952,75.1128,74.9112,74.9375,228739.0
2022-01-21 09:30:00,85.15,85.15,84.01,84.4,179406.0,74.6307,74.6307,73.6315,73.9734,179406.0
2022-01-21 09:35:00,84.36,84.48,83.9,84.12,36936.0,73.9383,74.0435,73.5351,73.7279,36936.0
2022-01-21 09:40:00,84.15,84.21,83.55,83.68,65344.0,73.7542,73.8068,73.2284,73.3423,65344.0
2022-01-21 09:45:00,83.64,84.08,83.33,84.05,54534.0,73.3072,73.6929,73.0355,73.6666,54534.0
2022-01-21 09:50:00,84.07,84.2,83.74,83.74,49352.0,73.6841,73.7981,73.3949,73.3949,49352.0
2022-01-21 09:55:00,83.79,83.84,83.46,83.51,32132.0,73.4387,73.4825,73.1495,73.1933,32132.0
2022-01-21 10:00:00,83.53,83.71,82.91,83.16,41259.0,73.2108,73.3686,72.6674,72.8865,41259.0
2022-01-21 10:05:00,83.18,83.37,82.91,83.02,52390.0,72.9041,73.0706,72.6674,72.7638,52390.0
2022-01-21 10:10:00,82.98,82.98,82.56,82.67,36704.0,72.7288,72.7288,72.3607,72.4571,36704.0
2022-01-21 10:15:00,82.74,82.87,82.6,82.66,50442.0,72.5184,72.6324,72.3957,72.4483,50442.0
2022-01-21 10:20:00,82.65,82.65,82.24,82.6,57673.0,72.4396,72.4396,72.0802,72.3957,57673.0
2022-01-21 10:25:00,82.54,83.14,82.49,82.92,40528.0,72.3431,72.869,72.2993,72.6762,40528.0
2022-01-21 10:30:00,82.93,83.6,82.82,83.53,31306.0,72.685,73.2722,72.5885,73.2108,31306.0
2022-01-21 10:35:00,83.5,83.95,83.5,83.75,32328.0,73.1845,73.579,73.1845,73.4037,32328.0
2022-01-21 10:40:00,83.65,83.9,83.51,83.74,51797.0,73.316,73.5351,73.1933,73.3949,51797.0
2022-01-21 10:45:00,83.73,84.07,83.51,84.05,25695.0,73.3861,73.6841,73.1933,73.6666,25695.0
2022-01-21 10:50:00,84.06,84.14,83.86,83.86,64603.0,73.6754,73.7455,73.5001,73.5001,64603.0
2022-01-21 10:55:00,83.88,84.04,83.6,83.73,22106.0,73.5176,73.6578,73.2722,73.3861,22106.0
2022-01-21 11:00:00,83.76,83.86,83.64,83.73,18007.0,73.4124,73.5001,73.3072,73.3861,18007.0
2022-01-21 11:05:00,83.75,84.17,83.65,84.14,15997.0,73.4037,73.7718,73.316,73.7455,15997.0
2022-01-21 11:10:00,84.1,84.11,83.56,83.63,13559.0,73.7104,73.7192,73.2371,73.2985,13559.0
2022-01-21 11:15:00,83.74,83.94,83.55,83.85,14659.0,73.3949,73.5702,73.2284,73.4913,14659.0
2022-01-21 11:20:00,83.83,84.45,83.75,84.16,25251.0,73.4738,74.0172,73.4037,73.763,25251.0
2022-01-21 11:25:00,84.15,84.26,84.07,84.24,26692.0,73.7542,73.8507,73.6841,73.8331,26692.0
2022-01-21 11:30:00,84.22,84.51,84.16,84.51,32238.0,73.8156,74.0698,73.763,74.0698,32238.0
2022-01-21 11:35:00,84.54,84.54,84.03,84.11,16467.0,74.0961,74.0961,73.6491,73.7192,16467.0
2022-01-21 11:40:00,84.15,84.15,83.89,84.0,16681.0,73.7542,73.7542,73.5264,73.6228,16681.0
2022-01-21 11:45:00,83.96,84.04,83.78,83.97,17258.0,73.5877,73.6578,73.43,73.5965,17258.0
2022-01-21 11:50:00,83.96,84.1,83.86,84.05,33061.0,73.5877,73.7104,73.5001,73.6666,33061.0
2022-01-21 11:55:00,84.05,84.21,83.98,84.19,37349.0,73.6666,73.8068,73.6052,73.7893,37349.0
2022-01-21 12:00:00,84.15,84.15,83.62,83.8,23662.0,73.7542,73.7542,73.2897,73.4475,23662.0
2022-01-21 12:05:00,83.8,84.07,83.76,83.86,36781.0,73.4475,73.6841,73.4124,73.5001,36781.0
2022-01-21 12:10:00,83.8,83.92,83.7,83.85,13854.0,73.4475,73.5527,73.3598,73.4913,13854.0
2022-01-21 12:15:00,83.82,83.91,83.67,83.75,17375.0,73.465,73.5439,73.3335,73.4037,17375.0
2022-01-21 12:20:00,83.76,83.99,83.65,83.98,31934.0,73.4124,73.614,73.316,73.6052,31934.0
2022-01-21 12:25:00,83.96,84.15,83.96,84.11,31687.0,73.5877,73.7542,73.5877,73.7192,31687.0
2022-01-21 12:30:00,84.08,84.22,83.98,84.13,29771.0,73.6929,73.8156,73.6052,73.7367,29771.0
2022-01-21 12:35:00,84.11,84.23,83.82,84.09,14415.0,73.7192,73.8244,73.465,73.7017,14415.0
2022-01-21 12:40:00,84.05,84.21,84.05,84.05,10283.0,73.6666,73.8068,73.6666,73.6666,10283.0
2022-01-21 12:45:00,84.07,84.14,83.74,83.77,30295.0,73.6841,73.7455,73.3949,73.4212,30295.0
2022-01-21 12:50:00,83.78,83.96,83.73,83.91,13294.0,73.43,73.5877,73.3861,73.5439,13294.0
2022-01-21 12:55:00,83.89,84.1,83.86,83.98,18094.0,73.5264,73.7104,73.5001,73.6052,18094.0
2022-01-21 13:00:00,83.98,84.09,83.8,83.82,21174.0,73.6052,73.7017,73.4475,73.465,21174.0
2022-01-21 13:05:00,83.9,84.06,83.81,84.01,38696.0,73.5351,73.6754,73.4562,73.6315,38696.0
2022-01-21 13:10:00,84.04,84.29,83.99,84.26,16100.0,73.6578,73.8769,73.614,73.8507,16100.0
2022-01-21 13:15:00,84.24,84.27,83.83,83.89,16229.0,73.8331,73.8594,73.4738,73.5264,16229.0
2022-01-21 13:20:00,83.86,83.86,83.64,83.71,16398.0,73.5001,73.5001,73.3072,73.3686,16398.0
2022-01-21 13:25:00,83.69,83.88,83.58,83.87,12900.0,73.3511,73.5176,73.2547,73.5088,12900.0
2022-01-21 13:30:00,83.85,84.06,83.83,83.97,14801.0,73.4913,73.6754,73.4738,73.5965,14801.0
2022-01-21 13:35:00,83.95,84.24,83.87,84.08,27297.0,73.579,73.8331,73.5088,73.6929,27297.0
2022-01-21 13:40:00,84.07,84.36,84.03,84.28,24140.0,73.6841,73.9383,73.6491,73.8682,24140.0
2022-01-21 13:45:00,84.26,84.28,84.0,84.08,9954.0,73.8507,73.8682,73.6228,73.6929,9954.0
2022-01-21 13:50:00,84.17,84.26,84.05,84.15,16928.0,73.7718,73.8507,73.6666,73.7542,16928.0
2022-01-21 13:55:00,84.12,84.23,83.96,84.07,8923.0,73.7279,73.8244,73.5877,73.6841,8923.0
2022-01-21 14:00:00,84.1,84.14,84.0,84.12,6680.0,73.7104,73.7455,73.6228,73.7279,6680.0
2022-01-21 14:05:00,84.12,84.22,84.03,84.06,8621.0,73.7279,73.8156,73.6491,73.6754,8621.0
2022-01-21 14:10:00,84.08,84.15,84.03,84.11,11620.0,73.6929,73.7542,73.6491,73.7192,11620.0
2022-01-21 14:15:00,84.1,84.2,84.04,84.09,11669.0,73.7104,73.7981,73.6578,73.7017,11669.0
2022-01-21 14:20:00,84.09,84.15,84.0,84.13,10660.0,73.7017,73.7542,73.6228,73.7367,10660.0
2022-01-21 14:25:00,84.13,84.13,83.98,83.98,11146.0,73.7367,73.7367,73.6052,73.6052,11146.0
2022-01-21 14:30:00,83.98,84.01,83.92,83.93,9047.0,73.6052,73.6315,73.5527,73.5614,9047.0
2022-01-21 14:35:00,83.92,84.03,83.83,83.92,13368.0,73.5527,73.6491,73.4738,73.5527,13368.0
2022-01-21 14:40:00,83.94,84.0,83.87,83.88,12715.0,73.5702,73.6228,73.5088,73.5176,12715.0
2022-01-21 14:45:00,83.9,83.98,83.84,83.91,13608.0,73.5351,73.6052,73.4825,73.5439,13608.0
2022-01-21 14:50:00,83.91,83.91,83.77,83.77,14814.0,73.5439,73.5439,73.4212,73.4212,14814.0
2022-01-21 14:55:00,83.77,83.77,83.52,83.53,15842.0,73.4212,73.4212,73.2021,73.2108,15842.0
2022-01-21 15:00:00,83.51,83.74,83.42,83.57,22780.0,73.1933,73.3949,73.1144,73.2459,22780.0
2022-01-21 15:05:00,83.57,83.57,83.36,83.49,15883.0,73.2459,73.2459,73.0618,73.1758,15883.0
2022-01-21 15:10:00,83.45,83.56,83.28,83.4,12642.0,73.1407,73.2371,72.9917,73.0969,12642.0
2022-01-21 15:15:00,83.38,83.5,83.28,83.37,16126.0,73.0794,73.1845,72.9917,73.0706,16126.0
2022-01-21 15:20:00,83.32,83.46,83.22,83.37,24113.0,73.0268,73.1495,72.9391,73.0706,24113.0
2022-01-21 15:25:00,83.38,83.38,83.14,83.15,31219.0,73.0794,73.0794,72.869,72.8778,31219.0
2022-01-21 15:30:00,83.14,83.49,83.11,83.34,36599.0,72.869,73.1758,72.8427,73.0443,36599.0
2022-01-21 15:35:00,83.33,83.69,83.32,83.65,32132.0,73.0355,73.3511,73.0268,73.316,32132.0
2022-01-21 15:40:00,83.66,83.95,83.66,83.83,55509.0,73.3248,73.579,73.3248,73.4738,55509.0
2022-01-21 15:45:00,83.83,83.83,83.64,83.69,64677.0,73.4738,73.4738,73.3072,73.3511,64677.0
2022-01-21 15:50:00,83.7,83.7,83.4,83.47,67353.0,73.3598,73.3598,73.0969,73.1582,67353.0
2022-01-21 15:55:00,83.46,83.67,83.44,83.44,187729.0,73.1495,73.3335,73.132,73.132,187729.0
2022-01-24 09:30:00,81.22,82.1,80.82,81.97,94599.0,71.1862,71.9575,70.8356,71.8436,94599.0
2022-01-24 09:35:00,81.97,82.6,81.84,82.56,63333.0,71.8436,72.3957,71.7296,72.3607,63333.0
2022-01-24 09:40:00,82.57,82.69,81.81,81.89,38078.0,72.3694,72.4746,71.7033,71.7734,38078.0
2022-01-24 09:45:00,81.84,81.86,81.29,81.36,69900.0,71.7296,71.7471,71.2476,71.3089,69900.0
2022-01-24 09:50:00,81.35,81.47,80.96,80.96,69096.0,71.3002,71.4053,70.9583,70.9583,69096.0
2022-01-24 09:55:00,80.95,81.35,80.78,80.91,35379.0,70.9496,71.3002,70.8006,70.9145,35379.0
2022-01-24 10:00:00,80.85,81.22,80.24,80.34,34503.0,70.8619,71.1862,70.3273,70.4149,34503.0
2022-01-24 10:05:00,80.28,80.47,79.67,79.77,74230.0,70.3623,70.5289,69.8277,69.9153,74230.0
2022-01-24 10:10:00,79.7,80.3,79.67,80.25,66969.0,69.854,70.3799,69.8277,70.336,66969.0
2022-01-24 10:15:00,80.27,80.34,79.79,79.91,49589.0,70.3536,70.4149,69.9329,70.038,49589.0
2022-01-24 10:20:00,79.9,80.92,79.9,80.87,45278.0,70.0293,70.9233,70.0293,70.8794,45278.0
2022-01-24 10:25:00,80.87,81.21,80.78,80.78,39434.0,70.8794,71.1774,70.8006,70.8006,39434.0
2022-01-24 10:30:00,80.85,81.09,80.68,80.94,38628.0,70.8619,71.0723,70.7129,70.9408,38628.0
2022-01-24 10:35:00,80.81,81.64,80.8,81.58,26971.0,70.8269,71.5543,70.8181,71.5017,26971.0
2022-01-24 10:40:00,81.57,81.81,81.36,81.81,29944.0,71.493,71.7033,71.3089,71.7033,29944.0
2022-01-24 10:45:00,81.77,81.79,81.13,81.22,21611.0,71.6683,71.6858,71.1073,71.1862,21611.0
2022-01-24 10:50:00,81.21,81.74,81.13,81.74,23704.0,71.1774,71.642,71.1073,71.642,23704.0
2022-01-24 10:55:00,81.7,81.71,81.14,81.16,28620.0,71.6069,71.6157,71.1161,71.1336,28620.0
2022-01-24 11:00:00,81.13,81.54,81.02,81.39,19385.0,71.1073,71.4667,71.0109,71.3352,19385.0
2022-01-24 11:05:00,81.27,81.31,80.89,81.0,23380.0,71.23,71.2651,70.897,70.9934,23380.0
2022-01-24 11:10:00,81.04,81.11,80.58,80.61,31441.0,71.0284,71.0898,70.6253,70.6516,31441.0
2022-01-24 11:15:00,80.64,80.9,80.54,80.76,11850.0,70.6779,70.9057,70.5902,70.783,11850.0
2022-01-24 11:20:00,80.71,81.04,80.67,80.72,28590.0,70.7392,71.0284,70.7042,70.748,28590.0
2022-01-24 11:25:00,80.7,81.2,80.55,81.2,25643.0,70.7305,71.1687,70.599,71.1687,25643.0
2022-01-24 11:30:00,81.27,81.34,81.0,81.03,29404.0,71.23,71.2914,70.9934,71.0197,29404.0
2022-01-24 11:35:00,81.04,81.1,80.43,80.52,28819.0,71.0284,71.081,70.4938,70.5727,28819.0
2022-01-24 11:40:00,80.48,80.51,79.96,80.07,43666.0,70.5376,70.5639,70.0819,70.1783,43666.0
2022-01-24 11:45:00,80.1,80.27,79.78,79.83,42760.0,70.2046,70.3536,69.9241,69.9679,42760.0
2022-01-24 11:50:00,79.81,80.47,79.8,80.41,25697.0,69.9504,70.5289,69.9416,70.4763,25697.0
2022-01-24 11:55:00,80.43,80.68,80.38,80.58,19462.0,70.4938,70.7129,70.45,70.6253,19462.0
2022-01-24 12:00:00,80.53,80.55,80.08,80.15,27162.0,70.5815,70.599,70.187,70.2484,27162.0
2022-01-24 12:05:00,80.2,80.37,79.99,80.09,25083.0,70.2922,70.4412,70.1082,70.1958,25083.0
2022-01-24 12:10:00,80.11,80.23,79.75,79.9,21014.0,70.2133,70.3185,69.8978,70.0293,21014.0
2022-01-24 12:15:00,79.85,79.9,79.6,79.9,27421.0,69.9855,70.0293,69.7663,70.0293,27421.0
2022-01-24 12:20:00,79.9,80.15,79.7,79.75,20565.0,70.0293,70.2484,69.854,69.8978,20565.0
2022-01-24 12:25:00,79.78,80.12,79.61,79.99,46081.0,69.9241,70.2221,69.7751,70.1082,46081.0
2022-01-24 12:30:00,79.99,80.11,79.69,79.9,17299.0,70.1082,70.2133,69.8452,70.0293,17299.0
2022-01-24 12:35:00,79.84,79.87,79.53,79.73,14660.0,69.9767,70.003,69.705,69.8803,14660.0
2022-01-24 12:40:00,79.66,80.0,79.57,79.85,24190.0,69.8189,70.1169,69.74,69.9855,24190.0
2022-01-24 12:45:00,79.88,80.04,79.75,79.97,15741.0,70.0118,70.152,69.8978,70.0906,15741.0
2022-01-24 12:50:00,79.94,80.28,79.84,80.23,14690.0,70.0643,70.3623,69.9767,70.3185,14690.0
2022-01-24 12:55:00,80.22,80.46,80.22,80.31,27777.0,70.3097,70.5201,70.3097,70.3886,27777.0
2022-01-24 13:00:00,80.28,80.3,80.07,80.29,21073.0,70.3623,70.3799,70.1783,70.3711,21073.0
2022-01-24 13:05:00,80.25,80.62,80.19,80.44,24564.0,70.336,70.6603,70.2835,70.5026,24564.0
2022-01-24 13:10:00,80.44,80.54,80.4,80.53,21899.0,70.5026,70.5902,70.4675,70.5815,21899.0
2022-01-24 13:15:00,80.54,80.72,80.45,80.69,16571.0,70.5902,70.748,70.5113,70.7217,16571.0
2022-01-24 13:20:00,80.68,80.71,80.22,80.23,18485.0,70.7129,70.7392,70.3097,70.3185,18485.0
2022-01-24 13:25:00,80.25,80.39,80.05,80.14,22484.0,70.336,70.4587,70.1608,70.2396,22484.0
2022-01-24 13:30:00,80.13,80.69,80.06,80.69,13429.0,70.2309,70.7217,70.1695,70.7217,13429.0
2022-01-24 13:35:00,80.7,80.7,80.25,80.58,19377.0,70.7305,70.7305,70.336,70.6253,19377.0
2022-01-24 13:40:00,80.58,80.6,80.23,80.31,15238.0,70.6253,70.6428,70.3185,70.3886,15238.0
2022-01-24 13:45:00,80.29,80.6,80.28,80.56,19604.0,70.3711,70.6428,70.3623,70.6077,19604.0
2022-01-24 13:50:00,80.59,80.75,80.48,80.68,14518.0,70.634,70.7743,70.5376,70.7129,14518.0
2022-01-24 13:55:00,80.63,80.84,80.58,80.83,19327.0,70.6691,70.8532,70.6253,70.8444,19327.0
2022-01-24 14:00:00,80.81,81.13,80.8,80.94,23645.0,70.8269,71.1073,70.8181,70.9408,23645.0
2022-01-24 14:05:00,80.94,81.23,80.94,81.14,19986.0,70.9408,71.195,70.9408,71.1161,19986.0
2022-01-24 14:10:00,81.19,81.31,80.75,80.79,14687.0,71.1599,71.2651,70.7743,70.8093,14687.0
2022-01-24 14:15:00,80.82,80.9,80.64,80.71,22601.0,70.8356,70.9057,70.6779,70.7392,22601.0
2022-01-24 14:20:00,80.72,80.88,80.55,80.68,16383.0,70.748,70.8882,70.599,70.7129,16383.0
2022-01-24 14:25:00,80.6,80.91,80.59,80.78,23600.0,70.6428,70.9145,70.634,70.8006,23600.0
2022-01-24 14:30:00,80.81,81.05,80.72,80.76,21240.0,70.8269,71.0372,70.748,70.783,21240.0
2022-01-24 14:35:00,80.77,80.87,80.48,80.57,11440.0,70.7918,70.8794,70.5376,70.6165,11440.0
2022-01-24 14:40:00,80.55,80.68,80.47,80.53,17484.0,70.599,70.7129,70.5289,70.5815,17484.0
2022-01-24 14:45:00,80.55,80.64,80.26,80.63,26353.0,70.599,70.6779,70.3448,70.6691,26353.0
2022-01-24 14:50:00,80.6,80.71,80.51,80.68,16579.0,70.6428,70.7392,70.5639,70.7129,16579.0
2022-01-24 14:55:00,80.65,80.92,80.59,80.92,12543.0,70.6866,70.9233,70.634,70.9233,12543.0
2022-01-24 15:00:00,80.95,81.3,80.95,81.15,24471.0,70.9496,71.2563,70.9496,71.1249,24471.0
2022-01-24 15:05:00,81.13,81.23,80.96,81.22,16419.0,71.1073,71.195,70.9583,71.1862,16419.0
2022-01-24 15:10:00,81.21,81.66,81.21,81.66,24730.0,71.1774,71.5719,71.1774,71.5719,24730.0
2022-01-24 15:15:00,81.66,81.89,81.51,81.59,35392.0,71.5719,71.7734,71.4404,71.5105,35392.0
2022-01-24 15:20:00,81.65,81.93,81.63,81.86,17504.0,71.5631,71.8085,71.5456,71.7471,17504.0
2022-01-24 15:25:00,81.88,81.99,81.61,81.91,36293.0,71.7647,71.8611,71.528,71.791,36293.0
2022-01-24 15:30:00,81.88,82.41,81.76,82.37,33037.0,71.7647,72.2292,71.6595,72.1941,33037.0
2022-01-24 15:35:00,82.37,82.48,82.15,82.46,33349.0,72.1941,72.2906,72.0013,72.273,33349.0
2022-01-24 15:40:00,82.44,82.45,82.23,82.33,44763.0,72.2555,72.2643,72.0714,72.1591,44763.0
2022-01-24 15:45:00,82.34,82.64,82.34,82.64,81372.0,72.1678,72.4308,72.1678,72.4308,81372.0
2022-01-24 15:50:00,82.67,83.11,82.65,82.89,92453.0,72.4571,72.8427,72.4396,72.6499,92453.0
2022-01-24 15:55:00,82.89,82.96,82.57,82.84,195054.0,72.6499,72.7113,72.3694,72.6061,195054.0
2022-01-25 09:30:00,82.25,82.75,82.02,82.14,72142.0,72.089,72.5272,71.8874,71.9926,72142.0
2022-01-25 09:35:00,82.13,82.85,82.09,82.52,34865.0,71.9838,72.6148,71.9487,72.3256,34865.0
2022-01-25 09:40:00,82.62,82.81,82.04,82.06,29878.0,72.4133,72.5798,71.9049,71.9224,29878.0
2022-01-25 09:45:00,82.04,82.28,81.79,81.86,44645.0,71.9049,72.1153,71.6858,71.7471,44645.0
2022-01-25 09:50:00,81.85,82.2,81.71,81.76,46844.0,71.7384,72.0451,71.6157,71.6595,46844.0
2022-01-25 09:55:00,81.81,81.89,81.55,81.62,21131.0,71.7033,71.7734,71.4754,71.5368,21131.0
2022-01-25 10:00:00,81.77,81.79,81.27,81.38,32418.0,71.6683,71.6858,71.23,71.3264,32418.0
2022-01-25 10:05:00,81.37,81.56,81.29,81.56,36216.0,71.3177,71.4842,71.2476,71.4842,36216.0
2022-01-25 10:10:00,81.52,81.94,81.24,81.91,25052.0,71.4491,71.8173,71.2037,71.791,25052.0
2022-01-25 10:15:00,81.86,82.39,81.77,82.17,29000.0,71.7471,72.2117,71.6683,72.0188,29000.0
2022-01-25 10:20:00,82.13,82.38,81.94,82.23,28564.0,71.9838,72.2029,71.8173,72.0714,28564.0
2022-01-25 10:25:00,82.15,82.81,82.15,82.81,33272.0,72.0013,72.5798,72.0013,72.5798,33272.0
2022-01-25 10:30:00,82.8,82.88,82.59,82.87,47939.0,72.571,72.6411,72.387,72.6324,47939.0
2022-01-25 10:35:00,82.93,83.26,82.79,83.25,69708.0,72.685,72.9742,72.5623,72.9654,69708.0
2022-01-25 10:40:00,83.23,83.66,83.23,83.66,20505.0,72.9479,73.3248,72.9479,73.3248,20505.0
2022-01-25 10:45:00,83.6,83.94,83.41,83.84,37372.0,73.2722,73.5702,73.1057,73.4825,37372.0
2022-01-25 10:50:00,83.85,83.98,83.62,83.64,25379.0,73.4913,73.6052,73.2897,73.3072,25379.0
2022-01-25 10:55:00,83.67,83.8,83.56,83.6,11804.0,73.3335,73.4475,73.2371,73.2722,11804.0
2022-01-25 11:00:00,83.57,83.9,83.48,83.86,20479.0,73.2459,73.5351,73.167,73.5001,20479.0
2022-01-25 11:05:00,83.86,84.0,83.53,83.75,24861.0,73.5001,73.6228,73.2108,73.4037,24861.0
2022-01-25 11:10:00,83.78,83.93,83.62,83.79,11139.0,73.43,73.5614,73.2897,73.4387,11139.0
2022-01-25 11:15:00,83.73,84.27,83.73,84.27,38279.0,73.3861,73.8594,73.3861,73.8594,38279.0
2022-01-25 11:20:00,84.29,84.43,84.13,84.34,12392.0,73.8769,73.9997,73.7367,73.9208,12392.0
2022-01-25 11:25:00,84.41,84.58,84.25,84.3,12396.0,73.9821,74.1311,73.8419,73.8857,12396.0
2022-01-25 11:30:00,84.22,84.34,84.07,84.14,16222.0,73.8156,73.9208,73.6841,73.7455,16222.0
2022-01-25 11:35:00,84.13,84.26,83.82,83.98,11341.0,73.7367,73.8507,73.465,73.6052,11341.0
2022-01-25 11:40:00,83.92,84.31,83.83,84.31,12941.0,73.5527,73.8945,73.4738,73.8945,12941.0
2022-01-25 11:45:00,84.29,84.52,84.26,84.51,6693.0,73.8769,74.0785,73.8507,74.0698,6693.0
2022-01-25 11:50:00,84.48,84.82,84.42,84.78,14598.0,74.0435,74.3415,73.9909,74.3064,14598.0
2022-01-25 11:55:00,84.82,84.82,84.32,84.38,17601.0,74.3415,74.3415,73.9032,73.9558,17601.0
2022-01-25 12:00:00,84.43,84.52,84.25,84.52,10234.0,73.9997,74.0785,73.8419,74.0785,10234.0
2022-01-25 12:05:00,84.49,84.68,84.4,84.49,11980.0,74.0522,74.2188,73.9734,74.0522,11980.0
2022-01-25 12:10:00,84.43,84.47,84.21,84.47,27986.0,73.9997,74.0347,73.8068,74.0347,27986.0
2022-01-25 12:15:00,84.5,84.61,84.12,84.47,18977.0,74.061,74.1574,73.7279,74.0347,18977.0
2022-01-25 12:20:00,84.54,84.89,84.51,84.78,9414.0,74.0961,74.4028,74.0698,74.3064,9414.0
2022-01-25 12:25:00,84.83,84.97,84.68,84.79,11132.0,74.3502,74.4729,74.2188,74.3152,11132.0
2022-01-25 12:30:00,84.73,84.74,84.49,84.73,10685.0,74.2626,74.2714,74.0522,74.2626,10685.0
2022-01-25 12:35:00,84.75,84.88,84.68,84.79,19029.0,74.2801,74.3941,74.2188,74.3152,19029.0
2022-01-25 12:40:00,84.79,84.82,84.54,84.79,11453.0,74.3152,74.3415,74.0961,74.3152,11453.0
2022-01-25 12:45:00,84.72,84.79,84.54,84.63,15379.0,74.2538,74.3152,74.0961,74.1749,15379.0
2022-01-25 12:50:00,84.62,84.68,84.53,84.65,9206.0,74.1662,74.2188,74.0873,74.1925,9206.0
2022-01-25 12:55:00,84.6,84.77,84.42,84.77,12992.0,74.1487,74.2976,73.9909,74.2976,12992.0
2022-01-25 13:00:00,84.79,84.79,84.57,84.77,14460.0,74.3152,74.3152,74.1224,74.2976,14460.0
2022-01-25 13:05:00,84.75,84.75,84.3,84.53,19478.0,74.2801,74.2801,73.8857,74.0873,19478.0
2022-01-25 13:10:00,84.54,84.77,84.46,84.74,10307.0,74.0961,74.2976,74.0259,74.2714,10307.0
2022-01-25 13:15:00,84.73,84.9,84.69,84.87,10973.0,74.2626,74.4116,74.2275,74.3853,10973.0
2022-01-25 13:20:00,84.8,84.85,84.67,84.8,13816.0,74.3239,74.3678,74.21,74.3239,13816.0
2022-01-25 13:25:00,84.83,85.14,84.76,85.13,21281.0,74.3502,74.6219,74.2889,74.6132,21281.0
2022-01-25 13:30:00,85.14,85.38,85.07,85.38,59661.0,74.6219,74.8323,74.5606,74.8323,59661.0
2022-01-25 13:35:00,85.39,85.56,85.23,85.56,20260.0,74.8411,74.9901,74.7008,74.9901,20260.0
2022-01-25 13:40:00,85.57,85.75,85.43,85.68,35854.0,74.9988,75.1566,74.8761,75.0952,35854.0
2022-01-25 13:45:00,85.7,85.78,85.51,85.76,27273.0,75.1128,75.1829,74.9462,75.1653,27273.0
2022-01-25 13:50:00,85.75,85.79,85.56,85.68,19476.0,75.1566,75.1916,74.9901,75.0952,19476.0
2022-01-25 13:55:00,85.65,85.67,85.51,85.62,15127.0,75.0689,75.0865,74.9462,75.0426,15127.0
2022-01-25 14:00:00,85.6,85.66,85.41,85.42,19076.0,75.0251,75.0777,74.8586,74.8673,19076.0
2022-01-25 14:05:00,85.47,85.5,85.34,85.37,14861.0,74.9112,74.9375,74.7972,74.8235,14861.0
2022-01-25 14:10:00,85.38,85.77,85.35,85.71,15768.0,74.8323,75.1741,74.806,75.1215,15768.0
2022-01-25 14:15:00,85.72,85.76,85.57,85.6,11314.0,75.1303,75.1653,74.9988,75.0251,11314.0
2022-01-25 14:20:00,85.59,85.74,85.57,85.7,13579.0,75.0163,75.1478,74.9988,75.1128,13579.0
2022-01-25 14:25:00,85.67,85.78,85.59,85.76,12868.0,75.0865,75.1829,75.0163,75.1653,12868.0
2022-01-25 14:30:00,85.74,85.83,85.5,85.5,21042.0,75.1478,75.2267,74.9375,74.9375,21042.0
2022-01-25 14:35:00,85.53,85.78,85.53,85.78,8998.0,74.9638,75.1829,74.9638,75.1829,8998.0
2022-01-25 14:40:00,85.77,85.93,85.77,85.89,9556.0,75.1741,75.3143,75.1741,75.2793,9556.0
2022-01-25 14:45:00,85.88,85.98,85.81,85.87,15187.0,75.2705,75.3582,75.2092,75.2618,15187.0
2022-01-25 14:50:00,85.87,86.07,85.8,85.96,28785.0,75.2618,75.437,75.2004,75.3406,28785.0
2022-01-25 14:55:00,85.92,86.02,85.85,85.97,9123.0,75.3056,75.3932,75.2442,75.3494,9123.0
2022-01-25 15:00:00,85.98,85.98,85.74,85.74,16526.0,75.3582,75.3582,75.1478,75.1478,16526.0
2022-01-25 15:05:00,85.74,85.8,85.62,85.78,9870.0,75.1478,75.2004,75.0426,75.1829,9870.0
2022-01-25 15:10:00,85.75,85.93,85.74,85.88,17838.0,75.1566,75.3143,75.1478,75.2705,17838.0
2022-01-25 15:15:00,85.87,86.25,85.87,86.22,14845.0,75.2618,75.5948,75.2618,75.5685,14845.0
2022-01-25 15:20:00,86.21,86.22,85.95,85.95,17393.0,75.5598,75.5685,75.3319,75.3319,17393.0
2022-01-25 15:25:00,85.91,85.93,85.52,85.55,26299.0,75.2968,75.3143,74.955,74.9813,26299.0
2022-01-25 15:30:00,85.56,85.72,85.48,85.63,27884.0,74.9901,75.1303,74.9199,75.0514,27884.0
2022-01-25 15:35:00,85.68,85.93,85.6,85.89,20033.0,75.0952,75.3143,75.0251,75.2793,20033.0
2022-01-25 15:40:00,85.9,86.12,85.89,85.92,30087.0,75.2881,75.4809,75.2793,75.3056,30087.0
2022-01-25 15:45:00,85.94,86.11,85.8,85.81,46355.0,75.3231,75.4721,75.2004,75.2092,46355.0
2022-01-25 15:50:00,85.87,85.98,85.74,85.87,68985.0,75.2618,75.3582,75.1478,75.2618,68985.0
2022-01-25 15:55:00,85.86,85.99,85.77,85.96,159587.0,75.253,75.3669,75.1741,75.3406,159587.0
2022-01-26 09:30:00,86.92,87.0,86.02,86.07,50257.0,76.182,76.2522,75.3932,75.437,50257.0
2022-01-26 09:35:00,86.15,86.74,86.04,86.67,36358.0,75.5072,76.0243,75.4108,75.9629,36358.0
2022-01-26 09:40:00,86.73,87.19,86.73,87.19,20825.0,76.0155,76.4187,76.0155,76.4187,20825.0
2022-01-26 09:45:00,87.11,87.89,87.11,87.84,59203.0,76.3486,77.0322,76.3486,76.9884,59203.0
2022-01-26 09:50:00,87.77,87.96,87.68,87.85,27077.0,76.927,77.0936,76.8482,76.9972,27077.0
2022-01-26 09:55:00,87.8,87.95,87.57,87.74,45214.0,76.9533,77.0848,76.7517,76.9007,45214.0
2022-01-26 10:00:00,87.72,87.74,87.22,87.4,36270.0,76.8832,76.9007,76.445,76.6027,36270.0
2022-01-26 10:05:00,87.44,87.44,86.93,87.02,21101.0,76.6378,76.6378,76.1908,76.2697,21101.0
2022-01-26 10:10:00,87.04,87.27,86.96,87.15,26171.0,76.2872,76.4888,76.2171,76.3836,26171.0
2022-01-26 10:15:00,87.13,87.25,86.87,87.19,37588.0,76.3661,76.4713,76.1382,76.4187,37588.0
2022-01-26 10:20:00,87.21,87.43,86.92,86.92,16512.0,76.4362,76.629,76.182,76.182,16512.0
2022-01-26 10:25:00,86.87,86.95,86.38,86.55,14567.0,76.1382,76.2083,75.7088,75.8578,14567.0
2022-01-26 10:30:00,86.54,86.54,86.12,86.47,34998.0,75.849,75.849,75.4809,75.7876,34998.0
2022-01-26 10:35:00,86.51,86.69,86.22,86.25,25167.0,75.8227,75.9805,75.5685,75.5948,25167.0
2022-01-26 10:40:00,86.3,86.51,86.11,86.17,20299.0,75.6386,75.8227,75.4721,75.5247,20299.0
2022-01-26 10:45:00,86.18,86.36,86.06,86.35,20698.0,75.5335,75.6912,75.4283,75.6825,20698.0
2022-01-26 10:50:00,86.31,86.53,86.3,86.41,12402.0,75.6474,75.8402,75.6386,75.735,12402.0
2022-01-26 10:55:00,86.38,86.79,86.24,86.58,42689.0,75.7088,76.0681,75.586,75.884,42689.0
2022-01-26 11:00:00,86.58,86.71,86.41,86.66,25619.0,75.884,75.998,75.735,75.9542,25619.0
2022-01-26 11:05:00,86.69,87.11,86.67,86.96,27848.0,75.9805,76.3486,75.9629,76.2171,27848.0
2022-01-26 11:10:00,86.98,87.29,86.96,87.24,24028.0,76.2346,76.5063,76.2171,76.4625,24028.0
2022-01-26 11:15:00,87.25,87.3,86.88,87.05,23018.0,76.4713,76.5151,76.147,76.296,23018.0
2022-01-26 11:20:00,87.05,87.26,86.92,87.12,14977.0,76.296,76.48,76.182,76.3573,14977.0
2022-01-26 11:25:00,87.08,87.24,87.03,87.14,28537.0,76.3223,76.4625,76.2785,76.3749,28537.0
2022-01-26 11:30:00,87.13,87.15,86.82,86.97,37875.0,76.3661,76.3836,76.0944,76.2259,37875.0
2022-01-26 11:35:00,86.99,87.03,86.78,86.88,19712.0,76.2434,76.2785,76.0593,76.147,19712.0
2022-01-26 11:40:00,86.88,86.97,86.8,86.83,17390.0,76.147,76.2259,76.0769,76.1032,17390.0
2022-01-26 11:45:00,86.88,86.88,86.54,86.55,26904.0,76.147,76.147,75.849,75.8578,26904.0
2022-01-26 11:50:00,86.55,86.63,86.38,86.53,17988.0,75.8578,75.9279,75.7088,75.8402,17988.0
2022-01-26 11:55:00,86.56,86.78,86.45,86.75,15788.0,75.8665,76.0593,75.7701,76.033,15788.0
2022-01-26 12:00:00,86.76,86.78,86.44,86.6,23770.0,76.0418,76.0593,75.7613,75.9016,23770.0
2022-01-26 12:05:00,86.63,86.73,86.6,86.67,16082.0,75.9279,76.0155,75.9016,75.9629,16082.0
2022-01-26 12:10:00,86.7,86.75,86.59,86.59,18498.0,75.9892,76.033,75.8928,75.8928,18498.0
2022-01-26 12:15:00,86.61,86.61,86.27,86.29,14767.0,75.9103,75.9103,75.6123,75.6299,14767.0
2022-01-26 12:20:00,86.33,86.41,86.23,86.36,15149.0,75.6649,75.735,75.5773,75.6912,15149.0
2022-01-26 12:25:00,86.37,86.56,86.35,86.51,13244.0,75.7,75.8665,75.6825,75.8227,13244.0
2022-01-26 12:30:00,86.51,86.55,86.43,86.52,11651.0,75.8227,75.8578,75.7526,75.8315,11651.0
2022-01-26 12:35:00,86.52,86.65,86.43,86.44,26416.0,75.8315,75.9454,75.7526,75.7613,26416.0
2022-01-26 12:40:00,86.48,86.67,86.48,86.62,10944.0,75.7964,75.9629,75.7964,75.9191,10944.0
2022-01-26 12:45:00,86.6,86.7,86.54,86.65,6143.0,75.9016,75.9892,75.849,75.9454,6143.0
2022-01-26 12:50:00,86.58,86.66,86.54,86.66,5019.0,75.884,75.9542,75.849,75.9542,5019.0
2022-01-26 12:55:00,86.65,86.91,86.63,86.91,16710.0,75.9454,76.1733,75.9279,76.1733,16710.0
2022-01-26 13:00:00,86.89,86.95,86.47,86.53,34285.0,76.1557,76.2083,75.7876,75.8402,34285.0
2022-01-26 13:05:00,86.5,86.67,86.46,86.67,19260.0,75.8139,75.9629,75.7789,75.9629,19260.0
2022-01-26 13:10:00,86.67,86.69,86.46,86.62,29666.0,75.9629,75.9805,75.7789,75.9191,29666.0
2022-01-26 13:15:00,86.59,86.64,86.48,86.52,9859.0,75.8928,75.9366,75.7964,75.8315,9859.0
2022-01-26 13:20:00,86.47,86.51,86.29,86.44,19396.0,75.7876,75.8227,75.6299,75.7613,19396.0
2022-01-26 13:25:00,86.42,86.67,86.42,86.67,7489.0,75.7438,75.9629,75.7438,75.9629,7489.0
2022-01-26 13:30:00,86.64,86.71,86.59,86.61,9462.0,75.9366,75.998,75.8928,75.9103,9462.0
2022-01-26 13:35:00,86.64,86.67,86.57,86.62,10370.0,75.9366,75.9629,75.8753,75.9191,10370.0
2022-01-26 13:40:00,86.61,86.72,86.56,86.71,7894.0,75.9103,76.0067,75.8665,75.998,7894.0
2022-01-26 13:45:00,86.7,86.77,86.64,86.74,11688.0,75.9892,76.0506,75.9366,76.0243,11688.0
2022-01-26 13:50:00,86.71,86.73,86.57,86.62,10417.0,75.998,76.0155,75.8753,75.9191,10417.0
2022-01-26 13:55:00,86.63,86.86,86.58,86.58,26837.0,75.9279,76.1295,75.884,75.884,26837.0
2022-01-26 14:00:00,86.65,87.3,86.56,86.87,59692.0,75.9454,76.5151,75.8665,76.1382,59692.0
2022-01-26 14:05:00,86.87,87.09,86.75,86.83,30021.0,76.1382,76.331,76.033,76.1032,30021.0
2022-01-26 14:10:00,86.9,86.95,86.35,86.48,34349.0,76.1645,76.2083,75.6825,75.7964,34349.0
2022-01-26 14:15:00,86.46,86.72,86.34,86.67,47977.0,75.7789,76.0067,75.6737,75.9629,47977.0
2022-01-26 14:20:00,86.74,87.0,86.64,86.97,23737.0,76.0243,76.2522,75.9366,76.2259,23737.0
2022-01-26 14:25:00,87.0,87.27,87.0,87.25,22880.0,76.2522,76.4888,76.2522,76.4713,22880.0
2022-01-26 14:30:00,87.22,87.26,86.5,86.6,43484.0,76.445,76.48,75.8139,75.9016,43484.0
2022-01-26 14:35:00,86.68,87.09,86.48,86.96,41038.0,75.9717,76.331,75.7964,76.2171,41038.0
2022-01-26 14:40:00,87.02,87.09,86.46,86.47,38870.0,76.2697,76.331,75.7789,75.7876,38870.0
2022-01-26 14:45:00,86.44,86.47,85.96,86.09,70916.0,75.7613,75.7876,75.3406,75.4546,70916.0
2022-01-26 14:50:00,86.09,86.47,86.05,86.22,39709.0,75.4546,75.7876,75.4195,75.5685,39709.0
2022-01-26 14:55:00,86.23,86.23,85.9,86.1,30200.0,75.5773,75.5773,75.2881,75.4633,30200.0
2022-01-26 15:00:00,86.06,86.07,85.38,85.52,21367.0,75.4283,75.437,74.8323,74.955,21367.0
2022-01-26 15:05:00,85.55,85.56,84.96,84.97,32541.0,74.9813,74.9901,74.4642,74.4729,32541.0
2022-01-26 15:10:00,85.02,85.59,85.02,85.23,34288.0,74.5168,75.0163,74.5168,74.7008,34288.0
2022-01-26 15:15:00,85.26,85.36,84.79,84.82,28744.0,74.7271,74.8148,74.3152,74.3415,28744.0
2022-01-26 15:20:00,84.84,84.86,84.41,84.65,33941.0,74.359,74.3765,73.9821,74.1925,33941.0
2022-01-26 15:25:00,84.69,85.21,84.49,85.18,39882.0,74.2275,74.6833,74.0522,74.657,39882.0
2022-01-26 15:30:00,85.15,85.42,85.05,85.18,36042.0,74.6307,74.8673,74.5431,74.657,36042.0
2022-01-26 15:35:00,85.15,85.36,84.89,85.1,40899.0,74.6307,74.8148,74.4028,74.5869,40899.0
2022-01-26 15:40:00,85.06,85.33,84.94,85.05,52515.0,74.5518,74.7885,74.4466,74.5431,52515.0
2022-01-26 15:45:00,85.04,85.4,84.89,85.14,116222.0,74.5343,74.8498,74.4028,74.6219,116222.0
2022-01-26 15:50:00,85.18,85.34,84.96,85.25,83575.0,74.657,74.7972,74.4642,74.7184,83575.0
2022-01-26 15:55:00,85.28,85.41,84.93,85.0,135322.0,74.7446,74.8586,74.4379,74.4992,135322.0
2022-01-27 09:30:00,86.79,87.44,86.61,86.65,87542.0,76.0681,76.6378,75.9103,75.9454,87542.0
2022-01-27 09:35:00,86.7,87.14,86.55,87.0,32717.0,75.9892,76.3749,75.8578,76.2522,32717.0
2022-01-27 09:40:00,87.09,87.46,87.05,87.44,44836.0,76.331,76.6553,76.296,76.6378,44836.0
2022-01-27 09:45:00,87.41,87.85,87.37,87.61,41425.0,76.6115,76.9972,76.5764,76.7868,41425.0
2022-01-27 09:50:00,87.68,87.72,87.22,87.62,41774.0,76.8482,76.8832,76.445,76.7956,41774.0
2022-01-27 09:55:00,87.65,87.65,86.95,87.32,26935.0,76.8219,76.8219,76.2083,76.5326,26935.0
2022-01-27 10:00:00,87.32,87.41,86.85,87.12,39215.0,76.5326,76.6115,76.1207,76.3573,39215.0
2022-01-27 10:05:00,87.16,87.16,86.79,87.09,19101.0,76.3924,76.3924,76.0681,76.331,19101.0
2022-01-27 10:10:00,87.14,87.2,86.92,86.97,31205.0,76.3749,76.4275,76.182,76.2259,31205.0
2022-01-27 10:15:00,87.02,87.1,86.44,86.58,50747.0,76.2697,76.3398,75.7613,75.884,50747.0
2022-01-27 10:20:00,86.61,86.74,86.08,86.2,36353.0,75.9103,76.0243,75.4458,75.551,36353.0
2022-01-27 10:25:00,86.26,86.29,85.54,85.64,53439.0,75.6036,75.6299,74.9725,75.0602,53439.0
2022-01-27 10:30:00,85.68,85.82,85.4,85.53,35839.0,75.0952,75.2179,74.8498,74.9638,35839.0
2022-01-27 10:35:00,85.51,85.68,85.27,85.45,30572.0,74.9462,75.0952,74.7359,74.8936,30572.0
2022-01-27 10:40:00,85.52,85.74,85.49,85.72,24352.0,74.955,75.1478,74.9287,75.1303,24352.0
2022-01-27 10:45:00,85.74,86.15,85.65,85.89,25740.0,75.1478,75.5072,75.0689,75.2793,25740.0
2022-01-27 10:50:00,85.93,86.07,85.71,85.74,22337.0,75.3143,75.437,75.1215,75.1478,22337.0
2022-01-27 10:55:00,85.75,86.04,85.75,85.99,19724.0,75.1566,75.4108,75.1566,75.3669,19724.0
2022-01-27 11:00:00,86.0,86.37,86.0,86.24,12757.0,75.3757,75.7,75.3757,75.586,12757.0
2022-01-27 11:05:00,86.22,86.27,85.76,85.76,12789.0,75.5685,75.6123,75.1653,75.1653,12789.0
2022-01-27 11:10:00,85.77,86.28,85.77,86.03,26211.0,75.1741,75.6211,75.1741,75.402,26211.0
2022-01-27 11:15:00,85.98,85.99,85.33,85.62,26926.0,75.3582,75.3669,74.7885,75.0426,26926.0
2022-01-27 11:20:00,85.58,85.69,85.4,85.54,14943.0,75.0076,75.104,74.8498,74.9725,14943.0
2022-01-27 11:25:00,85.53,85.63,85.4,85.43,15054.0,74.9638,75.0514,74.8498,74.8761,15054.0
2022-01-27 11:30:00,85.42,85.75,85.38,85.72,17344.0,74.8673,75.1566,74.8323,75.1303,17344.0
2022-01-27 11:35:00,85.74,85.88,85.58,85.58,17061.0,75.1478,75.2705,75.0076,75.0076,17061.0
2022-01-27 11:40:00,85.63,85.78,85.34,85.36,15762.0,75.0514,75.1829,74.7972,74.8148,15762.0
2022-01-27 11:45:00,85.38,85.64,85.37,85.6,15669.0,74.8323,75.0602,74.8235,75.0251,15669.0
2022-01-27 11:50:00,85.58,85.87,85.46,85.83,39923.0,75.0076,75.2618,74.9024,75.2267,39923.0
2022-01-27 11:55:00,85.82,85.96,85.72,85.8,22790.0,75.2179,75.3406,75.1303,75.2004,22790.0
2022-01-27 12:00:00,85.8,85.8,85.56,85.7,12385.0,75.2004,75.2004,74.9901,75.1128,12385.0
2022-01-27 12:05:00,85.68,85.68,85.42,85.42,10747.0,75.0952,75.0952,74.8673,74.8673,10747.0
2022-01-27 12:10:00,85.42,85.55,85.24,85.48,13430.0,74.8673,74.9813,74.7096,74.9199,13430.0
2022-01-27 12:15:00,85.5,85.51,85.27,85.42,12885.0,74.9375,74.9462,74.7359,74.8673,12885.0
2022-01-27 12:20:00,85.42,85.42,85.2,85.32,11086.0,74.8673,74.8673,74.6745,74.7797,11086.0
2022-01-27 12:25:00,85.32,85.41,85.16,85.28,19861.0,74.7797,74.8586,74.6395,74.7446,19861.0
2022-01-27 12:30:00,85.26,85.31,85.08,85.11,36576.0,74.7271,74.7709,74.5694,74.5956,36576.0
2022-01-27 12:35:00,85.16,85.17,84.9,84.91,25265.0,74.6395,74.6482,74.4116,74.4204,25265.0
2022-01-27 12:40:00,84.95,85.09,84.84,84.89,15127.0,74.4554,74.5781,74.359,74.4028,15127.0
2022-01-27 12:45:00,84.87,84.87,84.54,84.62,13443.0,74.3853,74.3853,74.0961,74.1662,13443.0
2022-01-27 12:50:00,84.62,84.78,84.57,84.76,13348.0,74.1662,74.3064,74.1224,74.2889,13348.0
2022-01-27 12:55:00,84.79,84.86,84.62,84.64,14046.0,74.3152,74.3765,74.1662,74.1837,14046.0
2022-01-27 13:00:00,84.63,84.68,84.27,84.28,13400.0,74.1749,74.2188,73.8594,73.8682,13400.0
2022-01-27 13:05:00,84.25,84.39,84.0,84.25,48406.0,73.8419,73.9646,73.6228,73.8419,48406.0
2022-01-27 13:10:00,84.3,84.5,84.21,84.46,18523.0,73.8857,74.061,73.8068,74.0259,18523.0
2022-01-27 13:15:00,84.47,84.79,84.43,84.71,24624.0,74.0347,74.3152,73.9997,74.2451,24624.0
2022-01-27 13:20:00,84.73,84.73,84.23,84.24,27995.0,74.2626,74.2626,73.8244,73.8331,27995.0
2022-01-27 13:25:00,84.22,84.25,84.03,84.07,31128.0,73.8156,73.8419,73.6491,73.6841,31128.0
2022-01-27 13:30:00,84.05,84.32,84.05,84.18,22577.0,73.6666,73.9032,73.6666,73.7805,22577.0
2022-01-27 13:35:00,84.19,84.38,84.0,84.04,23861.0,73.7893,73.9558,73.6228,73.6578,23861.0
2022-01-27 13:40:00,84.07,84.42,84.02,84.23,18094.0,73.6841,73.9909,73.6403,73.8244,18094.0
2022-01-27 13:45:00,84.21,84.32,84.1,84.29,25375.0,73.8068,73.9032,73.7104,73.8769,25375.0
2022-01-27 13:50:00,84.26,84.39,84.18,84.31,18676.0,73.8507,73.9646,73.7805,73.8945,18676.0
2022-01-27 13:55:00,84.33,84.65,84.3,84.58,26250.0,73.912,74.1925,73.8857,74.1311,26250.0
2022-01-27 14:00:00,84.56,84.91,84.56,84.84,26820.0,74.1136,74.4204,74.1136,74.359,26820.0
2022-01-27 14:05:00,84.87,85.06,84.74,84.99,27913.0,74.3853,74.5518,74.2714,74.4905,27913.0
2022-01-27 14:10:00,84.97,85.1,84.88,84.96,12719.0,74.4729,74.5869,74.3941,74.4642,12719.0
2022-01-27 14:15:00,84.96,85.14,84.77,85.1,32095.0,74.4642,74.6219,74.2976,74.5869,32095.0
2022-01-27 14:20:00,85.09,85.15,84.88,84.88,21197.0,74.5781,74.6307,74.3941,74.3941,21197.0
2022-01-27 14:25:00,84.86,84.87,84.63,84.68,18388.0,74.3765,74.3853,74.1749,74.2188,18388.0
2022-01-27 14:30:00,84.67,84.78,84.42,84.53,20051.0,74.21,74.3064,73.9909,74.0873,20051.0
2022-01-27 14:35:00,84.53,84.86,84.52,84.83,28666.0,74.0873,74.3765,74.0785,74.3502,28666.0
2022-01-27 14:40:00,84.83,85.19,84.82,85.09,26811.0,74.3502,74.6658,74.3415,74.5781,26811.0
2022-01-27 14:45:00,85.09,85.16,84.96,84.97,20193.0,74.5781,74.6395,74.4642,74.4729,20193.0
2022-01-27 14:50:00,84.97,84.97,84.64,84.64,19737.0,74.4729,74.4729,74.1837,74.1837,19737.0
2022-01-27 14:55:00,84.62,84.75,84.53,84.68,16122.0,74.1662,74.2801,74.0873,74.2188,16122.0
2022-01-27 15:00:00,84.69,85.09,84.66,85.0,29216.0,74.2275,74.5781,74.2012,74.4992,29216.0
2022-01-27 15:05:00,85.0,85.12,84.78,84.78,36397.0,74.4992,74.6044,74.3064,74.3064,36397.0
2022-01-27 15:10:00,84.83,84.88,84.44,84.51,20478.0,74.3502,74.3941,74.0084,74.0698,20478.0
2022-01-27 15:15:00,84.53,84.76,84.36,84.76,28509.0,74.0873,74.2889,73.9383,74.2889,28509.0
2022-01-27 15:20:00,84.77,84.87,84.52,84.83,27863.0,74.2976,74.3853,74.0785,74.3502,27863.0
2022-01-27 15:25:00,84.8,85.15,84.77,85.06,28712.0,74.3239,74.6307,74.2976,74.5518,28712.0
2022-01-27 15:30:00,85.05,85.19,84.94,85.04,40301.0,74.5431,74.6658,74.4466,74.5343,40301.0
2022-01-27 15:35:00,85.07,85.14,84.88,84.92,50744.0,74.5606,74.6219,74.3941,74.4291,50744.0
2022-01-27 15:40:00,84.93,85.44,84.86,85.37,51377.0,74.4379,74.8849,74.3765,74.8235,51377.0
2022-01-27 15:45:00,85.41,85.61,85.11,85.37,76134.0,74.8586,75.0339,74.5956,74.8235,76134.0
2022-01-27 15:50:00,85.45,85.76,85.27,85.6,99409.0,74.8936,75.1653,74.7359,75.0251,99409.0
2022-01-27 15:55:00,85.63,85.85,85.48,85.8,226515.0,75.0514,75.2442,74.9199,75.2004,226515.0
2022-01-28 09:30:00,86.16,87.25,85.68,86.23,145652.0,75.5159,76.4713,75.0952,75.5773,145652.0
2022-01-28 09:35:00,86.33,86.99,86.21,86.91,122690.0,75.6649,76.2434,75.5598,76.1733,122690.0
2022-01-28 09:40:00,86.92,88.67,86.79,88.36,186724.0,76.182,77.7158,76.0681,77.4441,186724.0
2022-01-28 09:45:00,88.43,88.69,88.01,88.36,117584.0,77.5055,77.7334,77.1374,77.4441,117584.0
2022-01-28 09:50:00,88.31,89.2,88.21,88.64,135048.0,77.4003,78.1804,77.3127,77.6896,135048.0
2022-01-28 09:55:00,88.62,88.64,87.28,87.37,79462.0,77.672,77.6896,76.4976,76.5764,79462.0
2022-01-28 10:00:00,87.32,87.51,86.61,86.83,81225.0,76.5326,76.6992,75.9103,76.1032,81225.0
2022-01-28 10:05:00,86.73,87.81,86.67,87.73,49666.0,76.0155,76.9621,75.9629,76.892,49666.0
2022-01-28 10:10:00,87.7,88.16,87.6,87.65,63365.0,76.8657,77.2689,76.778,76.8219,63365.0
2022-01-28 10:15:00,87.62,87.72,87.25,87.5,34518.0,76.7956,76.8832,76.4713,76.6904,34518.0
2022-01-28 10:20:00,87.47,87.74,87.06,87.3,42244.0,76.6641,76.9007,76.3047,76.5151,42244.0
2022-01-28 10:25:00,87.34,87.41,86.7,86.92,51822.0,76.5502,76.6115,75.9892,76.182,51822.0
2022-01-28 10:30:00,86.93,86.93,86.31,86.41,44571.0,76.1908,76.1908,75.6474,75.735,44571.0
2022-01-28 10:35:00,86.44,86.73,86.16,86.2,32452.0,75.7613,76.0155,75.5159,75.551,32452.0
2022-01-28 10:40:00,86.18,86.25,85.56,85.78,41309.0,75.5335,75.5948,74.9901,75.1829,41309.0
2022-01-28 10:45:00,85.81,86.01,85.51,85.91,38345.0,75.2092,75.3845,74.9462,75.2968,38345.0
2022-01-28 10:50:00,86.01,86.15,85.6,86.13,43507.0,75.3845,75.5072,75.0251,75.4896,43507.0
2022-01-28 10:55:00,86.13,86.13,85.44,85.71,63321.0,75.4896,75.4896,74.8849,75.1215,63321.0
2022-01-28 11:00:00,85.71,85.94,85.41,85.59,42964.0,75.1215,75.3231,74.8586,75.0163,42964.0
2022-01-28 11:05:00,85.61,85.82,85.44,85.67,30781.0,75.0339,75.2179,74.8849,75.0865,30781.0
2022-01-28 11:10:00,85.67,86.07,85.65,86.05,33678.0,75.0865,75.437,75.0689,75.4195,33678.0
2022-01-28 11:15:00,86.06,86.4,86.06,86.34,35644.0,75.4283,75.7263,75.4283,75.6737,35644.0
2022-01-28 11:20:00,86.31,86.59,86.15,86.21,35730.0,75.6474,75.8928,75.5072,75.5598,35730.0
2022-01-28 11:25:00,86.15,86.45,86.1,86.3,30056.0,75.5072,75.7701,75.4633,75.6386,30056.0
2022-01-28 11:30:00,86.37,86.44,85.99,86.08,29888.0,75.7,75.7613,75.3669,75.4458,29888.0
2022-01-28 11:35:00,86.08,86.36,85.67,86.07,25819.0,75.4458,75.6912,75.0865,75.437,25819.0
2022-01-28 11:40:00,86.03,86.1,85.47,85.58,36193.0,75.402,75.4633,74.9112,75.0076,36193.0
2022-01-28 11:45:00,85.57,86.06,85.57,85.94,19479.0,74.9988,75.4283,74.9988,75.3231,19479.0
2022-01-28 11:50:00,85.91,86.05,85.61,86.05,37862.0,75.2968,75.4195,75.0339,75.4195,37862.0
2022-01-28 11:55:00,86.07,86.29,86.07,86.14,38626.0,75.437,75.6299,75.437,75.4984,38626.0
2022-01-28 12:00:00,86.14,86.25,86.07,86.17,22681.0,75.4984,75.5948,75.437,75.5247,22681.0
2022-01-28 12:05:00,86.2,86.55,86.2,86.45,17640.0,75.551,75.8578,75.551,75.7701,17640.0
2022-01-28 12:10:00,86.51,86.66,86.01,86.08,37076.0,75.8227,75.9542,75.3845,75.4458,37076.0
2022-01-28 12:15:00,86.08,86.09,85.75,85.96,69477.0,75.4458,75.4546,75.1566,75.3406,69477.0
2022-01-28 12:20:00,85.95,85.98,85.24,85.3,79126.0,75.3319,75.3582,74.7096,74.7622,79126.0
2022-01-28 12:25:00,85.3,85.35,84.22,84.22,101399.0,74.7622,74.806,73.8156,73.8156,101399.0
2022-01-28 12:30:00,84.25,84.41,83.85,83.96,169967.0,73.8419,73.9821,73.4913,73.5877,169967.0
2022-01-28 12:35:00,84.0,84.45,83.8,83.83,68087.0,73.6228,74.0172,73.4475,73.4738,68087.0
2022-01-28 12:40:00,83.8,83.94,83.42,83.79,45956.0,73.4475,73.5702,73.1144,73.4387,45956.0
2022-01-28 12:45:00,83.81,84.28,83.62,84.08,59324.0,73.4562,73.8682,73.2897,73.6929,59324.0
2022-01-28 12:50:00,84.06,84.07,83.36,83.51,49814.0,73.6754,73.6841,73.0618,73.1933,49814.0
2022-01-28 12:55:00,83.49,83.76,83.39,83.62,39639.0,73.1758,73.4124,73.0881,73.2897,39639.0
2022-01-28 13:00:00,83.58,83.82,83.44,83.8,27700.0,73.2547,73.465,73.132,73.4475,27700.0
2022-01-28 13:05:00,83.8,83.98,83.68,83.84,54748.0,73.4475,73.6052,73.3423,73.4825,54748.0
2022-01-28 13:10:00,83.79,84.14,83.64,84.07,32752.0,73.4387,73.7455,73.3072,73.6841,32752.0
2022-01-28 13:15:00,84.03,84.13,83.89,84.05,33419.0,73.6491,73.7367,73.5264,73.6666,33419.0
2022-01-28 13:20:00,84.02,84.14,83.75,83.88,31440.0,73.6403,73.7455,73.4037,73.5176,31440.0
2022-01-28 13:25:00,83.86,83.97,83.64,83.97,34041.0,73.5001,73.5965,73.3072,73.5965,34041.0
2022-01-28 13:30:00,84.02,84.19,83.67,83.8,58280.0,73.6403,73.7893,73.3335,73.4475,58280.0
2022-01-28 13:35:00,83.84,83.98,83.54,83.57,58119.0,73.4825,73.6052,73.2196,73.2459,58119.0
2022-01-28 13:40:00,83.56,83.66,83.16,83.24,50014.0,73.2371,73.3248,72.8865,72.9567,50014.0
2022-01-28 13:45:00,83.28,83.46,83.15,83.34,48268.0,72.9917,73.1495,72.8778,73.0443,48268.0
2022-01-28 13:50:00,83.33,83.6,83.28,83.55,44124.0,73.0355,73.2722,72.9917,73.2284,44124.0
2022-01-28 13:55:00,83.55,84.0,83.53,83.73,47246.0,73.2284,73.6228,73.2108,73.3861,47246.0
2022-01-28 14:00:00,83.7,83.89,83.52,83.55,26775.0,73.3598,73.5264,73.2021,73.2284,26775.0
2022-01-28 14:05:00,83.53,83.61,83.47,83.55,25407.0,73.2108,73.281,73.1582,73.2284,25407.0
2022-01-28 14:10:00,83.52,83.55,83.06,83.13,28163.0,73.2021,73.2284,72.7989,72.8603,28163.0
2022-01-28 14:15:00,83.15,83.15,82.72,82.76,47403.0,72.8778,72.8778,72.5009,72.536,47403.0
2022-01-28 14:20:00,82.77,82.88,82.55,82.57,50338.0,72.5447,72.6411,72.3519,72.3694,50338.0
2022-01-28 14:25:00,82.61,82.81,82.47,82.74,53436.0,72.4045,72.5798,72.2818,72.5184,53436.0
2022-01-28 14:30:00,82.69,82.78,82.44,82.48,47416.0,72.4746,72.5535,72.2555,72.2906,47416.0
2022-01-28 14:35:00,82.49,82.64,82.37,82.49,44093.0,72.2993,72.4308,72.1941,72.2993,44093.0
2022-01-28 14:40:00,82.5,82.95,82.5,82.85,62267.0,72.3081,72.7025,72.3081,72.6148,62267.0
2022-01-28 14:45:00,82.88,82.93,82.46,82.56,42756.0,72.6411,72.685,72.273,72.3607,42756.0
2022-01-28 14:50:00,82.56,82.59,82.2,82.36,46062.0,72.3607,72.387,72.0451,72.1854,46062.0
2022-01-28 14:55:00,82.34,82.7,82.3,82.65,42337.0,72.1678,72.4834,72.1328,72.4396,42337.0
2022-01-28 15:00:00,82.65,82.92,82.54,82.76,40885.0,72.4396,72.6762,72.3431,72.536,40885.0
2022-01-28 15:05:00,82.78,82.82,82.42,82.45,34499.0,72.5535,72.5885,72.238,72.2643,34499.0
2022-01-28 15:10:00,82.47,82.51,81.98,82.09,56745.0,72.2818,72.3168,71.8523,71.9487,56745.0
2022-01-28 15:15:00,82.16,82.32,82.08,82.16,58814.0,72.0101,72.1503,71.94,72.0101,58814.0
2022-01-28 15:20:00,82.16,82.62,82.11,82.56,71539.0,72.0101,72.4133,71.9663,72.3607,71539.0
2022-01-28 15:25:00,82.54,82.7,82.44,82.6,86400.0,72.3431,72.4834,72.2555,72.3957,86400.0
2022-01-28 15:30:00,82.6,83.13,82.48,83.04,60772.0,72.3957,72.8603,72.2906,72.7814,60772.0
2022-01-28 15:35:00,83.07,83.17,82.92,83.1,48624.0,72.8077,72.8953,72.6762,72.834,48624.0
2022-01-28 15:40:00,83.09,83.55,83.09,83.48,90379.0,72.8252,73.2284,72.8252,73.167,90379.0
2022-01-28 15:45:00,83.47,83.86,83.35,83.84,103170.0,73.1582,73.5001,73.0531,73.4825,103170.0
2022-01-28 15:50:00,83.91,84.07,83.84,84.01,171675.0,73.5439,73.6841,73.4825,73.6315,171675.0
2022-01-28 15:55:00,84.0,84.27,83.87,84.25,302704.0,73.6228,73.8594,73.5088,73.8419,302704.0
2022-01-31 09:30:00,84.42,84.42,83.53,84.19,79123.0,73.9909,73.9909,73.2108,73.7893,79123.0
2022-01-31 09:35:00,84.16,84.46,83.91,84.11,23431.0,73.763,74.0259,73.5439,73.7192,23431.0
2022-01-31 09:40:00,84.07,84.18,83.55,84.18,20507.0,73.6841,73.7805,73.2284,73.7805,20507.0
2022-01-31 09:45:00,84.1,84.15,83.68,83.93,33903.0,73.7104,73.7542,73.3423,73.5614,33903.0
2022-01-31 09:50:00,83.93,84.14,83.53,83.7,28675.0,73.5614,73.7455,73.2108,73.3598,28675.0
2022-01-31 09:55:00,83.7,83.7,83.2,83.35,43305.0,73.3598,73.3598,72.9216,73.0531,43305.0
2022-01-31 10:00:00,83.36,83.84,83.32,83.76,30384.0,73.0618,73.4825,73.0268,73.4124,30384.0
2022-01-31 10:05:00,83.72,84.2,83.54,84.17,82286.0,73.3774,73.7981,73.2196,73.7718,82286.0
2022-01-31 10:10:00,84.16,84.8,84.13,84.66,34011.0,73.763,74.3239,73.7367,74.2012,34011.0
2022-01-31 10:15:00,84.64,84.69,84.41,84.62,28217.0,74.1837,74.2275,73.9821,74.1662,28217.0
2022-01-31 10:20:00,84.65,85.01,84.62,84.89,31608.0,74.1925,74.508,74.1662,74.4028,31608.0
2022-01-31 10:25:00,84.89,85.23,84.83,85.02,38250.0,74.4028,74.7008,74.3502,74.5168,38250.0
2022-01-31 10:30:00,85.02,85.2,84.97,85.12,20853.0,74.5168,74.6745,74.4729,74.6044,20853.0
2022-01-31 10:35:00,85.12,85.28,84.93,84.97,30321.0,74.6044,74.7446,74.4379,74.4729,30321.0
2022-01-31 10:40:00,84.94,85.06,84.7,84.76,42568.0,74.4466,74.5518,74.2363,74.2889,42568.0
2022-01-31 10:45:00,84.76,84.76,84.31,84.51,36239.0,74.2889,74.2889,73.8945,74.0698,36239.0
2022-01-31 10:50:00,84.53,84.78,84.5,84.76,32164.0,74.0873,74.3064,74.061,74.2889,32164.0
2022-01-31 10:55:00,84.76,85.14,84.74,85.06,25854.0,74.2889,74.6219,74.2714,74.5518,25854.0
2022-01-31 11:00:00,85.06,85.06,84.82,84.86,23442.0,74.5518,74.5518,74.3415,74.3765,23442.0
2022-01-31 11:05:00,84.86,84.94,84.72,84.94,26523.0,74.3765,74.4466,74.2538,74.4466,26523.0
2022-01-31 11:10:00,84.98,85.0,84.76,84.92,22103.0,74.4817,74.4992,74.2889,74.4291,22103.0
2022-01-31 11:15:00,84.87,84.91,84.35,84.39,24372.0,74.3853,74.4204,73.9295,73.9646,24372.0
2022-01-31 11:20:00,84.42,84.43,84.17,84.32,33473.0,73.9909,73.9997,73.7718,73.9032,33473.0
2022-01-31 11:25:00,84.31,84.4,84.02,84.07,39263.0,73.8945,73.9734,73.6403,73.6841,39263.0
2022-01-31 11:30:00,84.11,84.37,83.82,84.26,20121.0,73.7192,73.9471,73.465,73.8507,20121.0
2022-01-31 11:35:00,84.22,84.24,83.92,83.94,20000.0,73.8156,73.8331,73.5527,73.5702,20000.0
2022-01-31 11:40:00,83.95,84.0,83.77,83.95,18139.0,73.579,73.6228,73.4212,73.579,18139.0
2022-01-31 11:45:00,83.98,84.17,83.91,84.13,16525.0,73.6052,73.7718,73.5439,73.7367,16525.0
2022-01-31 11:50:00,84.11,84.34,84.07,84.34,60227.0,73.7192,73.9208,73.6841,73.9208,60227.0
2022-01-31 11:55:00,84.34,84.54,84.34,84.52,15304.0,73.9208,74.0961,73.9208,74.0785,15304.0
2022-01-31 12:00:00,84.53,84.64,84.38,84.64,20820.0,74.0873,74.1837,73.9558,74.1837,20820.0
2022-01-31 12:05:00,84.65,84.65,84.27,84.28,13819.0,74.1925,74.1925,73.8594,73.8682,13819.0
2022-01-31 12:10:00,84.29,84.44,84.17,84.2,13950.0,73.8769,74.0084,73.7718,73.7981,13950.0
2022-01-31 12:15:00,84.2,84.33,84.14,84.14,16390.0,73.7981,73.912,73.7455,73.7455,16390.0
2022-01-31 12:20:00,84.14,84.2,84.03,84.18,14651.0,73.7455,73.7981,73.6491,73.7805,14651.0
2022-01-31 12:25:00,84.16,84.61,84.11,84.49,16651.0,73.763,74.1574,73.7192,74.0522,16651.0
2022-01-31 12:30:00,84.49,84.49,84.36,84.41,19186.0,74.0522,74.0522,73.9383,73.9821,19186.0
2022-01-31 12:35:00,84.41,84.69,84.41,84.69,18612.0,73.9821,74.2275,73.9821,74.2275,18612.0
2022-01-31 12:40:00,84.67,84.97,84.65,84.94,19961.0,74.21,74.4729,74.1925,74.4466,19961.0
2022-01-31 12:45:00,84.97,85.19,84.93,85.19,22028.0,74.4729,74.6658,74.4379,74.6658,22028.0
2022-01-31 12:50:00,85.17,85.37,85.16,85.34,21553.0,74.6482,74.8235,74.6395,74.7972,21553.0
2022-01-31 12:55:00,85.37,85.7,85.37,85.68,21779.0,74.8235,75.1128,74.8235,75.0952,21779.0
2022-01-31 13:00:00,85.69,85.69,85.51,85.55,14975.0,75.104,75.104,74.9462,74.9813,14975.0
2022-01-31 13:05:00,85.57,85.68,85.51,85.67,9961.0,74.9988,75.0952,74.9462,75.0865,9961.0
2022-01-31 13:10:00,85.67,85.79,85.59,85.63,15195.0,75.0865,75.1916,75.0163,75.0514,15195.0
2022-01-31 13:15:00,85.64,85.66,85.44,85.53,12728.0,75.0602,75.0777,74.8849,74.9638,12728.0
2022-01-31 13:20:00,85.52,85.57,85.44,85.44,10941.0,74.955,74.9988,74.8849,74.8849,10941.0
2022-01-31 13:25:00,85.44,85.47,85.09,85.16,13076.0,74.8849,74.9112,74.5781,74.6395,13076.0
2022-01-31 13:30:00,85.16,85.19,85.04,85.13,11263.0,74.6395,74.6658,74.5343,74.6132,11263.0
2022-01-31 13:35:00,85.15,85.34,85.13,85.31,8593.0,74.6307,74.7972,74.6132,74.7709,8593.0
2022-01-31 13:40:00,85.3,85.33,85.12,85.12,18615.0,74.7622,74.7885,74.6044,74.6044,18615.0
2022-01-31 13:45:00,85.15,85.17,84.98,85.03,24384.0,74.6307,74.6482,74.4817,74.5255,24384.0
2022-01-31 13:50:00,85.0,85.07,84.95,85.0,10730.0,74.4992,74.5606,74.4554,74.4992,10730.0
2022-01-31 13:55:00,85.0,85.12,84.97,85.07,10221.0,74.4992,74.6044,74.4729,74.5606,10221.0
2022-01-31 14:00:00,85.08,85.2,85.03,85.18,10663.0,74.5694,74.6745,74.5255,74.657,10663.0
2022-01-31 14:05:00,85.2,85.3,85.11,85.14,21080.0,74.6745,74.7622,74.5956,74.6219,21080.0
2022-01-31 14:10:00,85.17,85.24,85.11,85.15,10360.0,74.6482,74.7096,74.5956,74.6307,10360.0
2022-01-31 14:15:00,85.14,85.16,84.88,84.88,16345.0,74.6219,74.6395,74.3941,74.3941,16345.0
2022-01-31 14:20:00,84.82,84.92,84.65,84.84,29778.0,74.3415,74.4291,74.1925,74.359,29778.0
2022-01-31 14:25:00,84.83,84.87,84.75,84.81,29657.0,74.3502,74.3853,74.2801,74.3327,29657.0
2022-01-31 14:30:00,84.82,84.87,84.72,84.79,17525.0,74.3415,74.3853,74.2538,74.3152,17525.0
2022-01-31 14:35:00,84.79,84.86,84.74,84.75,15809.0,74.3152,74.3765,74.2714,74.2801,15809.0
2022-01-31 14:40:00,84.77,84.82,84.7,84.73,26330.0,74.2976,74.3415,74.2363,74.2626,26330.0
2022-01-31 14:45:00,84.72,84.76,84.67,84.73,19725.0,74.2538,74.2889,74.21,74.2626,19725.0
2022-01-31 14:50:00,84.7,84.74,84.4,84.4,41125.0,74.2363,74.2714,73.9734,73.9734,41125.0
2022-01-31 14:55:00,84.4,84.82,84.37,84.81,34417.0,73.9734,74.3415,73.9471,74.3327,34417.0
2022-01-31 15:00:00,84.8,84.85,84.64,84.84,18710.0,74.3239,74.3678,74.1837,74.359,18710.0
2022-01-31 15:05:00,84.84,84.99,84.81,84.86,28223.0,74.359,74.4905,74.3327,74.3765,28223.0
2022-01-31 15:10:00,84.89,84.9,84.2,84.22,20046.0,74.4028,74.4116,73.7981,73.8156,20046.0
2022-01-31 15:15:00,84.21,84.34,84.15,84.2,10992.0,73.8068,73.9208,73.7542,73.7981,10992.0
2022-01-31 15:20:00,84.22,84.55,84.22,84.48,17866.0,73.8156,74.1048,73.8156,74.0435,17866.0
2022-01-31 15:25:00,84.49,84.54,84.32,84.34,46409.0,74.0522,74.0961,73.9032,73.9208,46409.0
2022-01-31 15:30:00,84.31,84.36,84.2,84.29,30984.0,73.8945,73.9383,73.7981,73.8769,30984.0
2022-01-31 15:35:00,84.3,84.32,84.17,84.25,33912.0,73.8857,73.9032,73.7718,73.8419,33912.0
2022-01-31 15:40:00,84.24,84.36,84.12,84.32,69162.0,73.8331,73.9383,73.7279,73.9032,69162.0
2022-01-31 15:45:00,84.3,84.52,84.26,84.47,49162.0,73.8857,74.0785,73.8507,74.0347,49162.0
2022-01-31 15:50:00,84.47,84.69,84.47,84.65,90183.0,74.0347,74.2275,74.0347,74.1925,90183.0
2022-01-31 15:55:00,84.65,84.83,84.65,84.79,197525.0,74.1925,74.3502,74.1925,74.3152,197525.0
2022-02-01 09:30:00,84.08,84.44,83.45,83.96,101205.0,73.6929,74.0084,73.1407,73.5877,101205.0
2022-02-01 09:35:00,83.97,84.78,83.73,84.59,37446.0,73.5965,74.3064,73.3861,74.1399,37446.0
2022-02-01 09:40:00,84.59,85.23,84.55,85.0,42914.0,74.1399,74.7008,74.1048,74.4992,42914.0
2022-02-01 09:45:00,84.95,85.15,84.65,84.9,20606.0,74.4554,74.6307,74.1925,74.4116,20606.0
2022-02-01 09:50:00,84.92,85.94,84.87,85.9,37116.0,74.4291,75.3231,74.3853,75.2881,37116.0
2022-02-01 09:55:00,85.87,86.28,85.79,86.2,44959.0,75.2618,75.6211,75.1916,75.551,44959.0
2022-02-01 10:00:00,86.16,86.25,85.91,85.91,24143.0,75.5159,75.5948,75.2968,75.2968,24143.0
2022-02-01 10:05:00,85.94,86.38,85.55,86.24,31013.0,75.3231,75.7088,74.9813,75.586,31013.0
2022-02-01 10:10:00,86.26,86.62,86.03,86.58,31225.0,75.6036,75.9191,75.402,75.884,31225.0
2022-02-01 10:15:00,86.63,87.03,86.62,86.88,14775.0,75.9279,76.2785,75.9191,76.147,14775.0
2022-02-01 10:20:00,86.9,87.18,86.82,87.09,13971.0,76.1645,76.4099,76.0944,76.331,13971.0
2022-02-01 10:25:00,87.19,87.32,87.0,87.09,21902.0,76.4187,76.5326,76.2522,76.331,21902.0
2022-02-01 10:30:00,87.11,87.42,87.06,87.4,39315.0,76.3486,76.6203,76.3047,76.6027,39315.0
2022-02-01 10:35:00,87.38,87.62,87.33,87.49,20622.0,76.5852,76.7956,76.5414,76.6816,20622.0
2022-02-01 10:40:00,87.51,87.58,87.36,87.58,18517.0,76.6992,76.7605,76.5677,76.7605,18517.0
2022-02-01 10:45:00,87.55,87.56,87.07,87.08,19735.0,76.7342,76.743,76.3135,76.3223,19735.0
2022-02-01 10:50:00,87.08,87.54,87.05,87.54,19571.0,76.3223,76.7254,76.296,76.7254,19571.0
2022-02-01 10:55:00,87.53,87.63,87.43,87.48,19425.0,76.7167,76.8043,76.629,76.6729,19425.0
2022-02-01 11:00:00,87.48,87.61,87.35,87.35,25509.0,76.6729,76.7868,76.5589,76.5589,25509.0
2022-02-01 11:05:00,87.39,87.63,87.22,87.62,17843.0,76.594,76.8043,76.445,76.7956,17843.0
2022-02-01 11:10:00,87.62,87.64,87.5,87.63,17280.0,76.7956,76.8131,76.6904,76.8043,17280.0
2022-02-01 11:15:00,87.63,87.63,87.44,87.5,19960.0,76.8043,76.8043,76.6378,76.6904,19960.0
2022-02-01 11:20:00,87.51,87.53,86.97,87.09,21834.0,76.6992,76.7167,76.2259,76.331,21834.0
2022-02-01 11:25:00,87.09,87.14,86.77,86.79,14348.0,76.331,76.3749,76.0506,76.0681,14348.0
2022-02-01 11:30:00,86.77,87.05,86.53,86.97,14046.0,76.0506,76.296,75.8402,76.2259,14046.0
2022-02-01 11:35:00,86.98,87.04,86.81,86.97,13553.0,76.2346,76.2872,76.0856,76.2259,13553.0
2022-02-01 11:40:00,86.94,87.02,86.66,86.66,17065.0,76.1996,76.2697,75.9542,75.9542,17065.0
2022-02-01 11:45:00,86.62,86.88,86.57,86.77,20258.0,75.9191,76.147,75.8753,76.0506,20258.0
2022-02-01 11:50:00,86.7,86.78,86.63,86.66,9237.0,75.9892,76.0593,75.9279,75.9542,9237.0
2022-02-01 11:55:00,86.74,86.96,86.7,86.9,17963.0,76.0243,76.2171,75.9892,76.1645,17963.0
2022-02-01 12:00:00,86.92,87.01,86.82,86.98,17621.0,76.182,76.2609,76.0944,76.2346,17621.0
2022-02-01 12:05:00,86.95,87.03,86.88,87.01,11301.0,76.2083,76.2785,76.147,76.2609,11301.0
2022-02-01 12:10:00,87.04,87.05,86.83,86.88,12002.0,76.2872,76.296,76.1032,76.147,12002.0
2022-02-01 12:15:00,86.87,86.95,86.87,86.93,6849.0,76.1382,76.2083,76.1382,76.1908,6849.0
2022-02-01 12:20:00,86.92,86.96,86.7,86.91,15903.0,76.182,76.2171,75.9892,76.1733,15903.0
2022-02-01 12:25:00,86.89,86.89,86.68,86.71,8752.0,76.1557,76.1557,75.9717,75.998,8752.0
2022-02-01 12:30:00,86.75,86.77,86.46,86.47,12513.0,76.033,76.0506,75.7789,75.7876,12513.0
2022-02-01 12:35:00,86.45,86.99,86.45,86.96,10682.0,75.7701,76.2434,75.7701,76.2171,10682.0
2022-02-01 12:40:00,86.96,87.08,86.94,87.02,7811.0,76.2171,76.3223,76.1996,76.2697,7811.0
2022-02-01 12:45:00,87.02,87.06,86.9,86.96,11273.0,76.2697,76.3047,76.1645,76.2171,11273.0
2022-02-01 12:50:00,86.95,86.95,86.85,86.92,6918.0,76.2083,76.2083,76.1207,76.182,6918.0
2022-02-01 12:55:00,86.94,87.0,86.91,86.96,6613.0,76.1996,76.2522,76.1733,76.2171,6613.0
2022-02-01 13:00:00,86.95,87.01,86.71,86.8,8630.0,76.2083,76.2609,75.998,76.0769,8630.0
2022-02-01 13:05:00,86.81,86.85,86.63,86.7,7280.0,76.0856,76.1207,75.9279,75.9892,7280.0
2022-02-01 13:10:00,86.72,86.88,86.62,86.81,11172.0,76.0067,76.147,75.9191,76.0856,11172.0
2022-02-01 13:15:00,86.78,86.83,86.76,86.77,4200.0,76.0593,76.1032,76.0418,76.0506,4200.0
2022-02-01 13:20:00,86.79,86.82,86.68,86.72,7834.0,76.0681,76.0944,75.9717,76.0067,7834.0
2022-02-01 13:25:00,86.69,86.79,86.64,86.73,6540.0,75.9805,76.0681,75.9366,76.0155,6540.0
2022-02-01 13:30:00,86.72,86.78,86.64,86.74,14952.0,76.0067,76.0593,75.9366,76.0243,14952.0
2022-02-01 13:35:00,86.75,86.9,86.75,86.82,11012.0,76.033,76.1645,76.033,76.0944,11012.0
2022-02-01 13:40:00,86.8,86.86,86.77,86.86,11982.0,76.0769,76.1295,76.0506,76.1295,11982.0
2022-02-01 13:45:00,86.86,86.94,86.85,86.85,8968.0,76.1295,76.1996,76.1207,76.1207,8968.0
2022-02-01 13:50:00,86.85,86.89,86.7,86.74,12830.0,76.1207,76.1557,75.9892,76.0243,12830.0
2022-02-01 13:55:00,86.74,86.97,86.69,86.94,32630.0,76.0243,76.2259,75.9805,76.1996,32630.0
2022-02-01 14:00:00,86.97,87.35,86.96,87.3,29007.0,76.2259,76.5589,76.2171,76.5151,29007.0
2022-02-01 14:05:00,87.29,87.38,87.29,87.34,19536.0,76.5063,76.5852,76.5063,76.5502,19536.0
2022-02-01 14:10:00,87.35,87.59,87.31,87.59,26627.0,76.5589,76.7693,76.5239,76.7693,26627.0
2022-02-01 14:15:00,87.59,87.62,87.53,87.55,23345.0,76.7693,76.7956,76.7167,76.7342,23345.0
2022-02-01 14:20:00,87.54,87.56,87.33,87.54,19584.0,76.7254,76.743,76.5414,76.7254,19584.0
2022-02-01 14:25:00,87.52,87.65,87.47,87.6,38309.0,76.7079,76.8219,76.6641,76.778,38309.0
2022-02-01 14:30:00,87.62,87.63,87.43,87.44,24377.0,76.7956,76.8043,76.629,76.6378,24377.0
2022-02-01 14:35:00,87.42,87.51,87.39,87.49,9470.0,76.6203,76.6992,76.594,76.6816,9470.0
2022-02-01 14:40:00,87.5,87.53,87.29,87.43,13759.0,76.6904,76.7167,76.5063,76.629,13759.0
2022-02-01 14:45:00,87.45,87.45,87.36,87.44,22564.0,76.6466,76.6466,76.5677,76.6378,22564.0
2022-02-01 14:50:00,87.42,87.55,87.36,87.52,13398.0,76.6203,76.7342,76.5677,76.7079,13398.0
2022-02-01 14:55:00,87.49,87.62,87.49,87.62,12907.0,76.6816,76.7956,76.6816,76.7956,12907.0
2022-02-01 15:00:00,87.59,87.64,87.57,87.62,30514.0,76.7693,76.8131,76.7517,76.7956,30514.0
2022-02-01 15:05:00,87.61,87.64,87.52,87.61,42357.0,76.7868,76.8131,76.7079,76.7868,42357.0
2022-02-01 15:10:00,87.62,87.63,87.41,87.5,12400.0,76.7956,76.8043,76.6115,76.6904,12400.0
2022-02-01 15:15:00,87.5,87.62,87.46,87.59,19406.0,76.6904,76.7956,76.6553,76.7693,19406.0
2022-02-01 15:20:00,87.59,87.63,87.52,87.54,30079.0,76.7693,76.8043,76.7079,76.7254,30079.0
2022-02-01 15:25:00,87.55,87.63,87.5,87.5,35407.0,76.7342,76.8043,76.6904,76.6904,35407.0
2022-02-01 15:30:00,87.52,87.58,87.45,87.54,29912.0,76.7079,76.7605,76.6466,76.7254,29912.0
2022-02-01 15:35:00,87.54,87.59,87.4,87.41,34948.0,76.7254,76.7693,76.6027,76.6115,34948.0
2022-02-01 15:40:00,87.44,87.54,87.31,87.48,41460.0,76.6378,76.7254,76.5239,76.6729,41460.0
2022-02-01 15:45:00,87.47,87.66,87.4,87.65,103753.0,76.6641,76.8306,76.6027,76.8219,103753.0
2022-02-01 15:50:00,87.7,87.8,87.65,87.78,167880.0,76.8657,76.9533,76.8219,76.9358,167880.0
2022-02-01 15:55:00,87.78,87.79,87.62,87.65,158031.0,76.9358,76.9446,76.7956,76.8219,158031.0
2022-02-02 09:30:00,87.02,87.6,86.42,86.48,127287.0,76.2697,76.778,75.7438,75.7964,127287.0
2022-02-02 09:35:00,86.5,86.57,85.69,85.83,74949.0,75.8139,75.8753,75.104,75.2267,74949.0
2022-02-02 09:40:00,85.78,86.5,85.59,86.5,57831.0,75.1829,75.8139,75.0163,75.8139,57831.0
2022-02-02 09:45:00,86.48,86.57,85.84,85.84,68444.0,75.7964,75.8753,75.2355,75.2355,68444.0
2022-02-02 09:50:00,85.84,85.89,85.29,85.67,78248.0,75.2355,75.2793,74.7534,75.0865,78248.0
2022-02-02 09:55:00,85.69,85.91,85.37,85.38,56311.0,75.104,75.2968,74.8235,74.8323,56311.0
2022-02-02 10:00:00,85.37,85.53,85.02,85.07,101220.0,74.8235,74.9638,74.5168,74.5606,101220.0
2022-02-02 10:05:00,85.09,85.14,84.9,84.92,96352.0,74.5781,74.6219,74.4116,74.4291,96352.0
2022-02-02 10:10:00,84.89,85.35,84.76,85.22,68328.0,74.4028,74.806,74.2889,74.6921,68328.0
2022-02-02 10:15:00,85.2,85.26,85.03,85.23,31093.0,74.6745,74.7271,74.5255,74.7008,31093.0
2022-02-02 10:20:00,85.24,85.79,85.13,85.58,71424.0,74.7096,75.1916,74.6132,75.0076,71424.0
2022-02-02 10:25:00,85.6,85.72,85.41,85.66,67661.0,75.0251,75.1303,74.8586,75.0777,67661.0
2022-02-02 10:30:00,85.67,85.99,85.39,85.48,44890.0,75.0865,75.3669,74.8411,74.9199,44890.0
2022-02-02 10:35:00,85.53,85.84,85.43,85.77,34636.0,74.9638,75.2355,74.8761,75.1741,34636.0
2022-02-02 10:40:00,85.82,86.3,85.53,86.17,33745.0,75.2179,75.6386,74.9638,75.5247,33745.0
2022-02-02 10:45:00,86.19,86.4,86.11,86.26,53445.0,75.5422,75.7263,75.4721,75.6036,53445.0
2022-02-02 10:50:00,86.28,86.36,86.11,86.22,21248.0,75.6211,75.6912,75.4721,75.5685,21248.0
2022-02-02 10:55:00,86.25,86.36,86.21,86.33,18552.0,75.5948,75.6912,75.5598,75.6649,18552.0
2022-02-02 11:00:00,86.29,86.44,86.05,86.09,36198.0,75.6299,75.7613,75.4195,75.4546,36198.0
2022-02-02 11:05:00,86.13,86.13,85.8,85.93,14833.0,75.4896,75.4896,75.2004,75.3143,14833.0
2022-02-02 11:10:00,85.96,86.04,85.73,85.75,31009.0,75.3406,75.4108,75.1391,75.1566,31009.0
2022-02-02 11:15:00,85.78,85.93,85.5,85.51,19101.0,75.1829,75.3143,74.9375,74.9462,19101.0
2022-02-02 11:20:00,85.51,85.88,85.49,85.72,23904.0,74.9462,75.2705,74.9287,75.1303,23904.0
2022-02-02 11:25:00,85.74,85.82,85.61,85.8,22378.0,75.1478,75.2179,75.0339,75.2004,22378.0
2022-02-02 11:30:00,85.83,85.93,85.52,85.61,19121.0,75.2267,75.3143,74.955,75.0339,19121.0
2022-02-02 11:35:00,85.6,85.74,85.45,85.51,18729.0,75.0251,75.1478,74.8936,74.9462,18729.0
2022-02-02 11:40:00,85.51,85.83,85.5,85.81,26927.0,74.9462,75.2267,74.9375,75.2092,26927.0
2022-02-02 11:45:00,85.78,85.87,85.69,85.83,32858.0,75.1829,75.2618,75.104,75.2267,32858.0
2022-02-02 11:50:00,85.81,85.98,85.78,85.95,16328.0,75.2092,75.3582,75.1829,75.3319,16328.0
2022-02-02 11:55:00,85.97,86.16,85.92,86.16,18180.0,75.3494,75.5159,75.3056,75.5159,18180.0
2022-02-02 12:00:00,86.16,86.37,86.11,86.29,26855.0,75.5159,75.7,75.4721,75.6299,26855.0
2022-02-02 12:05:00,86.31,86.36,86.22,86.23,11115.0,75.6474,75.6912,75.5685,75.5773,11115.0
2022-02-02 12:10:00,86.21,86.3,86.16,86.3,9239.0,75.5598,75.6386,75.5159,75.6386,9239.0
2022-02-02 12:15:00,86.29,86.55,86.27,86.41,28607.0,75.6299,75.8578,75.6123,75.735,28607.0
2022-02-02 12:20:00,86.38,86.42,86.28,86.34,12115.0,75.7088,75.7438,75.6211,75.6737,12115.0
2022-02-02 12:25:00,86.34,86.52,86.32,86.46,12511.0,75.6737,75.8315,75.6562,75.7789,12511.0
2022-02-02 12:30:00,86.45,86.51,86.3,86.35,6587.0,75.7701,75.8227,75.6386,75.6825,6587.0
2022-02-02 12:35:00,86.38,86.38,86.18,86.26,8235.0,75.7088,75.7088,75.5335,75.6036,8235.0
2022-02-02 12:40:00,86.31,86.31,86.07,86.26,9600.0,75.6474,75.6474,75.437,75.6036,9600.0
2022-02-02 12:45:00,86.23,86.29,86.03,86.06,13438.0,75.5773,75.6299,75.402,75.4283,13438.0
2022-02-02 12:50:00,86.01,86.13,85.95,86.1,7418.0,75.3845,75.4896,75.3319,75.4633,7418.0
2022-02-02 12:55:00,86.08,86.3,86.07,86.3,10163.0,75.4458,75.6386,75.437,75.6386,10163.0
2022-02-02 13:00:00,86.28,86.54,86.25,86.49,14926.0,75.6211,75.849,75.5948,75.8052,14926.0
2022-02-02 13:05:00,86.55,86.61,86.5,86.52,30685.0,75.8578,75.9103,75.8139,75.8315,30685.0
2022-02-02 13:10:00,86.53,86.66,86.47,86.65,40666.0,75.8402,75.9542,75.7876,75.9454,40666.0
2022-02-02 13:15:00,86.64,86.81,86.63,86.67,39874.0,75.9366,76.0856,75.9279,75.9629,39874.0
2022-02-02 13:20:00,86.69,86.72,86.46,86.51,15850.0,75.9805,76.0067,75.7789,75.8227,15850.0
2022-02-02 13:25:00,86.51,86.54,86.28,86.49,13537.0,75.8227,75.849,75.6211,75.8052,13537.0
2022-02-02 13:30:00,86.47,86.7,86.46,86.67,14139.0,75.7876,75.9892,75.7789,75.9629,14139.0
2022-02-02 13:35:00,86.67,86.9,86.67,86.85,29121.0,75.9629,76.1645,75.9629,76.1207,29121.0
2022-02-02 13:40:00,86.85,87.12,86.82,87.06,27614.0,76.1207,76.3573,76.0944,76.3047,27614.0
2022-02-02 13:45:00,87.09,87.12,86.92,86.92,14897.0,76.331,76.3573,76.182,76.182,14897.0
2022-02-02 13:50:00,86.93,87.06,86.89,87.0,17142.0,76.1908,76.3047,76.1557,76.2522,17142.0
2022-02-02 13:55:00,87.03,87.1,86.99,87.04,15794.0,76.2785,76.3398,76.2434,76.2872,15794.0
2022-02-02 14:00:00,87.03,87.11,86.96,87.08,10737.0,76.2785,76.3486,76.2171,76.3223,10737.0
2022-02-02 14:05:00,87.07,87.11,86.99,86.99,17985.0,76.3135,76.3486,76.2434,76.2434,17985.0
2022-02-02 14:10:00,86.95,86.99,86.82,86.92,14373.0,76.2083,76.2434,76.0944,76.182,14373.0
2022-02-02 14:15:00,86.93,86.96,86.78,86.94,12544.0,76.1908,76.2171,76.0593,76.1996,12544.0
2022-02-02 14:20:00,86.92,87.15,86.88,87.09,21784.0,76.182,76.3836,76.147,76.331,21784.0
2022-02-02 14:25:00,87.11,87.39,87.09,87.38,31796.0,76.3486,76.594,76.331,76.5852,31796.0
2022-02-02 14:30:00,87.39,87.42,87.32,87.39,25862.0,76.594,76.6203,76.5326,76.594,25862.0
2022-02-02 14:35:00,87.41,87.44,87.33,87.41,15558.0,76.6115,76.6378,76.5414,76.6115,15558.0
2022-02-02 14:40:00,87.43,87.59,87.41,87.44,61045.0,76.629,76.7693,76.6115,76.6378,61045.0
2022-02-02 14:45:00,87.44,87.52,87.35,87.41,27737.0,76.6378,76.7079,76.5589,76.6115,27737.0
2022-02-02 14:50:00,87.41,87.69,87.38,87.65,29798.0,76.6115,76.8569,76.5852,76.8219,29798.0
2022-02-02 14:55:00,87.65,87.65,87.4,87.42,18489.0,76.8219,76.8219,76.6027,76.6203,18489.0
2022-02-02 15:00:00,87.42,87.5,87.29,87.5,16459.0,76.6203,76.6904,76.5063,76.6904,16459.0
2022-02-02 15:05:00,87.48,87.54,87.38,87.47,11113.0,76.6729,76.7254,76.5852,76.6641,11113.0
2022-02-02 15:10:00,87.47,87.52,87.31,87.52,19726.0,76.6641,76.7079,76.5239,76.7079,19726.0
2022-02-02 15:15:00,87.54,87.59,87.46,87.49,22811.0,76.7254,76.7693,76.6553,76.6816,22811.0
2022-02-02 15:20:00,87.51,87.56,87.44,87.55,19645.0,76.6992,76.743,76.6378,76.7342,19645.0
2022-02-02 15:25:00,87.55,87.64,87.52,87.61,24655.0,76.7342,76.8131,76.7079,76.7868,24655.0
2022-02-02 15:30:00,87.61,87.68,87.53,87.6,32050.0,76.7868,76.8482,76.7167,76.778,32050.0
2022-02-02 15:35:00,87.58,87.67,87.48,87.54,23081.0,76.7605,76.8394,76.6729,76.7254,23081.0
2022-02-02 15:40:00,87.55,87.78,87.52,87.73,42955.0,76.7342,76.9358,76.7079,76.892,42955.0
2022-02-02 15:45:00,87.75,87.84,87.72,87.78,65320.0,76.9095,76.9884,76.8832,76.9358,65320.0
2022-02-02 15:50:00,87.8,87.81,87.7,87.76,119006.0,76.9533,76.9621,76.8657,76.9183,119006.0
2022-02-02 15:55:00,87.77,87.95,87.62,87.69,294455.0,76.927,77.0848,76.7956,76.8569,294455.0
2022-02-03 09:30:00,87.75,88.0,86.97,87.15,59856.0,76.9095,77.1286,76.2259,76.3836,59856.0
2022-02-03 09:35:00,87.16,87.47,86.96,87.38,24266.0,76.3924,76.6641,76.2171,76.5852,24266.0
2022-02-03 09:40:00,87.35,87.84,87.35,87.82,27033.0,76.5589,76.9884,76.5589,76.9709,27033.0
2022-02-03 09:45:00,87.79,87.9,87.39,87.44,32978.0,76.9446,77.041,76.594,76.6378,32978.0
2022-02-03 09:50:00,87.39,87.51,87.23,87.26,25491.0,76.594,76.6992,76.4537,76.48,25491.0
2022-02-03 09:55:00,87.31,87.65,87.17,87.19,25217.0,76.5239,76.8219,76.4012,76.4187,25217.0
2022-02-03 10:00:00,87.21,87.39,86.98,87.12,22965.0,76.4362,76.594,76.2346,76.3573,22965.0
2022-02-03 10:05:00,87.14,87.47,87.05,87.17,22399.0,76.3749,76.6641,76.296,76.4012,22399.0
2022-02-03 10:10:00,87.12,87.12,86.78,87.07,17355.0,76.3573,76.3573,76.0593,76.3135,17355.0
2022-02-03 10:15:00,87.06,87.45,87.06,87.32,17868.0,76.3047,76.6466,76.3047,76.5326,17868.0
2022-02-03 10:20:00,87.34,87.4,86.93,87.0,16190.0,76.5502,76.6027,76.1908,76.2522,16190.0
2022-02-03 10:25:00,87.04,87.23,86.98,87.23,13924.0,76.2872,76.4537,76.2346,76.4537,13924.0
2022-02-03 10:30:00,87.22,87.33,87.04,87.14,16925.0,76.445,76.5414,76.2872,76.3749,16925.0
2022-02-03 10:35:00,87.16,87.2,86.9,87.1,7394.0,76.3924,76.4275,76.1645,76.3398,7394.0
2022-02-03 10:40:00,87.1,87.51,87.07,87.48,18041.0,76.3398,76.6992,76.3135,76.6729,18041.0
2022-02-03 10:45:00,87.51,87.57,87.42,87.46,19167.0,76.6992,76.7517,76.6203,76.6553,19167.0
2022-02-03 10:50:00,87.47,87.77,87.47,87.72,20988.0,76.6641,76.927,76.6641,76.8832,20988.0
2022-02-03 10:55:00,87.68,87.84,87.66,87.79,19497.0,76.8482,76.9884,76.8306,76.9446,19497.0
2022-02-03 11:00:00,87.78,87.83,87.62,87.64,17739.0,76.9358,76.9796,76.7956,76.8131,17739.0
2022-02-03 11:05:00,87.65,87.9,87.57,87.87,9729.0,76.8219,77.041,76.7517,77.0147,9729.0
2022-02-03 11:10:00,87.83,87.9,87.78,87.86,8668.0,76.9796,77.041,76.9358,77.0059,8668.0
2022-02-03 11:15:00,87.84,87.9,87.65,87.67,15810.0,76.9884,77.041,76.8219,76.8394,15810.0
2022-02-03 11:20:00,87.64,87.72,87.54,87.65,22476.0,76.8131,76.8832,76.7254,76.8219,22476.0
2022-02-03 11:25:00,87.67,87.77,87.4,87.42,28497.0,76.8394,76.927,76.6027,76.6203,28497.0
2022-02-03 11:30:00,87.44,87.48,87.27,87.27,23227.0,76.6378,76.6729,76.4888,76.4888,23227.0
2022-02-03 11:35:00,87.3,87.33,86.89,86.97,11154.0,76.5151,76.5414,76.1557,76.2259,11154.0
2022-02-03 11:40:00,86.99,87.01,86.5,86.95,30816.0,76.2434,76.2609,75.8139,76.2083,30816.0
2022-02-03 11:45:00,86.95,87.11,86.91,87.01,12038.0,76.2083,76.3486,76.1733,76.2609,12038.0
2022-02-03 11:50:00,87.03,87.15,87.02,87.11,10695.0,76.2785,76.3836,76.2697,76.3486,10695.0
2022-02-03 11:55:00,87.14,87.16,87.01,87.06,10234.0,76.3749,76.3924,76.2609,76.3047,10234.0
2022-02-03 12:00:00,87.13,87.25,87.0,87.09,10702.0,76.3661,76.4713,76.2522,76.331,10702.0
2022-02-03 12:05:00,87.09,87.15,87.03,87.09,11414.0,76.331,76.3836,76.2785,76.331,11414.0
2022-02-03 12:10:00,87.08,87.08,86.89,86.94,7197.0,76.3223,76.3223,76.1557,76.1996,7197.0
2022-02-03 12:15:00,86.94,86.97,86.68,86.7,14815.0,76.1996,76.2259,75.9717,75.9892,14815.0
2022-02-03 12:20:00,86.68,86.83,86.66,86.74,12823.0,75.9717,76.1032,75.9542,76.0243,12823.0
2022-02-03 12:25:00,86.77,86.78,86.68,86.71,12619.0,76.0506,76.0593,75.9717,75.998,12619.0
2022-02-03 12:30:00,86.72,86.8,86.61,86.77,11426.0,76.0067,76.0769,75.9103,76.0506,11426.0
2022-02-03 12:35:00,86.79,86.85,86.75,86.84,11766.0,76.0681,76.1207,76.033,76.1119,11766.0
2022-02-03 12:40:00,86.84,86.97,86.73,86.77,36393.0,76.1119,76.2259,76.0155,76.0506,36393.0
2022-02-03 12:45:00,86.73,86.76,86.57,86.67,8409.0,76.0155,76.0418,75.8753,75.9629,8409.0
2022-02-03 12:50:00,86.66,86.8,86.65,86.67,8845.0,75.9542,76.0769,75.9454,75.9629,8845.0
2022-02-03 12:55:00,86.7,86.71,86.58,86.68,6964.0,75.9892,75.998,75.884,75.9717,6964.0
2022-02-03 13:00:00,86.65,86.65,86.34,86.37,5790.0,75.9454,75.9454,75.6737,75.7,5790.0
2022-02-03 13:05:00,86.41,86.49,86.32,86.32,6160.0,75.735,75.8052,75.6562,75.6562,6160.0
2022-02-03 13:10:00,86.29,86.55,86.27,86.53,8562.0,75.6299,75.8578,75.6123,75.8402,8562.0
2022-02-03 13:15:00,86.54,86.59,86.48,86.51,11836.0,75.849,75.8928,75.7964,75.8227,11836.0
2022-02-03 13:20:00,86.49,86.85,86.49,86.84,10471.0,75.8052,76.1207,75.8052,76.1119,10471.0
2022-02-03 13:25:00,86.82,86.88,86.65,86.68,8594.0,76.0944,76.147,75.9454,75.9717,8594.0
2022-02-03 13:30:00,86.69,86.88,86.69,86.87,6387.0,75.9805,76.147,75.9805,76.1382,6387.0
2022-02-03 13:35:00,86.84,87.0,86.83,86.89,10089.0,76.1119,76.2522,76.1032,76.1557,10089.0
2022-02-03 13:40:00,86.92,87.0,86.88,86.92,8171.0,76.182,76.2522,76.147,76.182,8171.0
2022-02-03 13:45:00,86.92,86.99,86.88,86.96,7081.0,76.182,76.2434,76.147,76.2171,7081.0
2022-02-03 13:50:00,86.95,87.15,86.95,87.09,10812.0,76.2083,76.3836,76.2083,76.331,10812.0
2022-02-03 13:55:00,87.09,87.27,87.05,87.27,8889.0,76.331,76.4888,76.296,76.4888,8889.0
2022-02-03 14:00:00,87.23,87.37,87.22,87.37,9094.0,76.4537,76.5764,76.445,76.5764,9094.0
2022-02-03 14:05:00,87.39,87.59,87.36,87.58,13322.0,76.594,76.7693,76.5677,76.7605,13322.0
2022-02-03 14:10:00,87.61,87.65,87.51,87.58,15229.0,76.7868,76.8219,76.6992,76.7605,15229.0
2022-02-03 14:15:00,87.59,87.79,87.55,87.75,14787.0,76.7693,76.9446,76.7342,76.9095,14787.0
2022-02-03 14:20:00,87.77,87.84,87.68,87.74,14720.0,76.927,76.9884,76.8482,76.9007,14720.0
2022-02-03 14:25:00,87.73,87.76,87.53,87.55,37031.0,76.892,76.9183,76.7167,76.7342,37031.0
2022-02-03 14:30:00,87.58,87.69,87.43,87.67,20110.0,76.7605,76.8569,76.629,76.8394,20110.0
2022-02-03 14:35:00,87.66,87.72,87.44,87.44,17627.0,76.8306,76.8832,76.6378,76.6378,17627.0
2022-02-03 14:40:00,87.45,87.52,87.29,87.31,11457.0,76.6466,76.7079,76.5063,76.5239,11457.0
2022-02-03 14:45:00,87.32,87.46,87.32,87.43,8635.0,76.5326,76.6553,76.5326,76.629,8635.0
2022-02-03 14:50:00,87.45,87.45,87.37,87.37,7821.0,76.6466,76.6466,76.5764,76.5764,7821.0
2022-02-03 14:55:00,87.36,87.51,87.36,87.47,12899.0,76.5677,76.6992,76.5677,76.6641,12899.0
2022-02-03 15:00:00,87.51,87.51,87.2,87.22,12114.0,76.6992,76.6992,76.4275,76.445,12114.0
2022-02-03 15:05:00,87.23,87.3,87.19,87.21,8524.0,76.4537,76.5151,76.4187,76.4362,8524.0
2022-02-03 15:10:00,87.24,87.35,87.23,87.31,10186.0,76.4625,76.5589,76.4537,76.5239,10186.0
2022-02-03 15:15:00,87.3,87.49,87.3,87.46,17371.0,76.5151,76.6816,76.5151,76.6553,17371.0
2022-02-03 15:20:00,87.45,87.6,87.42,87.51,15382.0,76.6466,76.778,76.6203,76.6992,15382.0
2022-02-03 15:25:00,87.53,87.54,87.32,87.41,21889.0,76.7167,76.7254,76.5326,76.6115,21889.0
2022-02-03 15:30:00,87.41,87.48,87.35,87.38,31297.0,76.6115,76.6729,76.5589,76.5852,31297.0
2022-02-03 15:35:00,87.37,87.47,87.21,87.26,33913.0,76.5764,76.6641,76.4362,76.48,33913.0
2022-02-03 15:40:00,87.25,87.38,87.22,87.31,26491.0,76.4713,76.5852,76.445,76.5239,26491.0
2022-02-03 15:45:00,87.3,87.31,87.09,87.16,44632.0,76.5151,76.5239,76.331,76.3924,44632.0
2022-02-03 15:50:00,87.17,87.3,87.15,87.28,65225.0,76.4012,76.5151,76.3836,76.4976,65225.0
2022-02-03 15:55:00,87.27,87.5,87.16,87.22,144971.0,76.4888,76.6904,76.3924,76.445,144971.0
2022-02-04 09:30:00,88.05,88.48,87.95,88.17,71097.0,77.1724,77.5493,77.0848,77.2776,71097.0
2022-02-04 09:35:00,88.12,88.88,87.98,88.8,35724.0,77.2338,77.8999,77.1111,77.8298,35724.0
2022-02-04 09:40:00,88.84,89.27,88.76,88.91,43515.0,77.8648,78.2417,77.7947,77.9262,43515.0
2022-02-04 09:45:00,88.95,89.07,88.75,88.76,37894.0,77.9613,78.0664,77.786,77.7947,37894.0
2022-02-04 09:50:00,88.75,88.79,88.35,88.65,29426.0,77.786,77.821,77.4354,77.6983,29426.0
2022-02-04 09:55:00,88.68,88.95,88.56,88.73,24755.0,77.7246,77.9613,77.6194,77.7684,24755.0
2022-02-04 10:00:00,88.76,89.15,88.76,88.98,26626.0,77.7947,78.1366,77.7947,77.9876,26626.0
2022-02-04 10:05:00,88.98,89.22,88.93,89.03,23460.0,77.9876,78.1979,77.9437,78.0314,23460.0
2022-02-04 10:10:00,89.05,89.41,88.84,89.27,29375.0,78.0489,78.3644,77.8648,78.2417,29375.0
2022-02-04 10:15:00,89.28,89.5,89.2,89.35,46089.0,78.2505,78.4433,78.1804,78.3118,46089.0
2022-02-04 10:20:00,89.37,89.37,89.19,89.26,28283.0,78.3294,78.3294,78.1716,78.233,28283.0
2022-02-04 10:25:00,89.29,89.38,88.76,88.81,43679.0,78.2593,78.3381,77.7947,77.8386,43679.0
2022-02-04 10:30:00,88.79,88.97,88.67,88.88,18848.0,77.821,77.9788,77.7158,77.8999,18848.0
2022-02-04 10:35:00,88.81,88.87,88.29,88.35,29918.0,77.8386,77.8911,77.3828,77.4354,29918.0
2022-02-04 10:40:00,88.35,88.43,88.14,88.35,23110.0,77.4354,77.5055,77.2513,77.4354,23110.0
2022-02-04 10:45:00,88.41,88.42,88.16,88.19,17135.0,77.488,77.4967,77.2689,77.2951,17135.0
2022-02-04 10:50:00,88.16,88.3,88.08,88.24,17684.0,77.2689,77.3916,77.1987,77.339,17684.0
2022-02-04 10:55:00,88.26,88.34,87.97,88.03,17828.0,77.3565,77.4266,77.1023,77.1549,17828.0
2022-02-04 11:00:00,88.01,88.2,87.9,88.15,10750.0,77.1374,77.3039,77.041,77.2601,10750.0
2022-02-04 11:05:00,88.19,88.38,88.12,88.33,17997.0,77.2951,77.4617,77.2338,77.4179,17997.0
2022-02-04 11:10:00,88.3,88.33,87.93,88.08,21727.0,77.3916,77.4179,77.0673,77.1987,21727.0
2022-02-04 11:15:00,88.06,88.27,87.94,88.17,16344.0,77.1812,77.3653,77.076,77.2776,16344.0
2022-02-04 11:20:00,88.14,88.23,88.09,88.21,19127.0,77.2513,77.3302,77.2075,77.3127,19127.0
2022-02-04 11:25:00,88.25,88.52,88.23,88.45,24353.0,77.3477,77.5844,77.3302,77.523,24353.0
2022-02-04 11:30:00,88.42,88.46,88.22,88.33,14178.0,77.4967,77.5318,77.3214,77.4179,14178.0
2022-02-04 11:35:00,88.36,88.67,88.36,88.67,13598.0,77.4441,77.7158,77.4441,77.7158,13598.0
2022-02-04 11:40:00,88.67,88.79,88.66,88.76,13252.0,77.7158,77.821,77.7071,77.7947,13252.0
2022-02-04 11:45:00,88.75,88.94,88.68,88.72,11914.0,77.786,77.9525,77.7246,77.7597,11914.0
2022-02-04 11:50:00,88.69,88.91,88.66,88.9,8047.0,77.7334,77.9262,77.7071,77.9174,8047.0
2022-02-04 11:55:00,88.9,88.93,88.7,88.7,8503.0,77.9174,77.9437,77.7421,77.7421,8503.0
2022-02-04 12:00:00,88.75,88.75,88.62,88.66,7668.0,77.786,77.786,77.672,77.7071,7668.0
2022-02-04 12:05:00,88.67,88.76,88.58,88.69,8865.0,77.7158,77.7947,77.637,77.7334,8865.0
2022-02-04 12:10:00,88.68,88.91,88.57,88.82,12698.0,77.7246,77.9262,77.6282,77.8473,12698.0
2022-02-04 12:15:00,88.8,88.84,88.61,88.71,11978.0,77.8298,77.8648,77.6633,77.7509,11978.0
2022-02-04 12:20:00,88.69,88.84,88.62,88.82,11438.0,77.7334,77.8648,77.672,77.8473,11438.0
2022-02-04 12:25:00,88.84,88.92,88.78,88.89,9797.0,77.8648,77.935,77.8123,77.9087,9797.0
2022-02-04 12:30:00,88.92,88.97,88.87,88.91,6645.0,77.935,77.9788,77.8911,77.9262,6645.0
2022-02-04 12:35:00,88.9,88.98,88.89,88.98,12495.0,77.9174,77.9876,77.9087,77.9876,12495.0
2022-02-04 12:40:00,88.98,89.0,88.87,88.91,20535.0,77.9876,78.0051,77.8911,77.9262,20535.0
2022-02-04 12:45:00,88.88,88.88,88.68,88.71,19459.0,77.8999,77.8999,77.7246,77.7509,19459.0
2022-02-04 12:50:00,88.7,88.74,88.59,88.73,11528.0,77.7421,77.7772,77.6457,77.7684,11528.0
2022-02-04 12:55:00,88.71,88.8,88.66,88.76,11456.0,77.7509,77.8298,77.7071,77.7947,11456.0
2022-02-04 13:00:00,88.79,88.98,88.77,88.94,11229.0,77.821,77.9876,77.8035,77.9525,11229.0
2022-02-04 13:05:00,88.96,89.0,88.9,88.99,16906.0,77.97,78.0051,77.9174,77.9963,16906.0
2022-02-04 13:10:00,88.98,89.05,88.86,88.86,31418.0,77.9876,78.0489,77.8824,77.8824,31418.0
2022-02-04 13:15:00,88.85,88.89,88.71,88.78,11497.0,77.8736,77.9087,77.7509,77.8123,11497.0
2022-02-04 13:20:00,88.81,88.97,88.78,88.93,24247.0,77.8386,77.9788,77.8123,77.9437,24247.0
2022-02-04 13:25:00,88.93,88.98,88.87,88.93,11509.0,77.9437,77.9876,77.8911,77.9437,11509.0
2022-02-04 13:30:00,88.92,89.03,88.9,89.01,14523.0,77.935,78.0314,77.9174,78.0138,14523.0
2022-02-04 13:35:00,89.02,89.13,88.99,89.11,15760.0,78.0226,78.119,77.9963,78.1015,15760.0
2022-02-04 13:40:00,89.1,89.18,89.04,89.15,12159.0,78.0927,78.1628,78.0401,78.1366,12159.0
2022-02-04 13:45:00,89.17,89.18,89.0,89.16,16411.0,78.1541,78.1628,78.0051,78.1453,16411.0
2022-02-04 13:50:00,89.17,89.25,89.14,89.24,15065.0,78.1541,78.2242,78.1278,78.2154,15065.0
2022-02-04 13:55:00,89.25,89.44,89.23,89.43,13429.0,78.2242,78.3907,78.2067,78.382,13429.0
2022-02-04 14:00:00,89.44,89.44,89.19,89.21,19835.0,78.3907,78.3907,78.1716,78.1891,19835.0
2022-02-04 14:05:00,89.2,89.29,89.17,89.17,9570.0,78.1804,78.2593,78.1541,78.1541,9570.0
2022-02-04 14:10:00,89.17,89.18,89.04,89.05,29922.0,78.1541,78.1628,78.0401,78.0489,29922.0
2022-02-04 14:15:00,89.05,89.16,88.92,88.92,12593.0,78.0489,78.1453,77.935,77.935,12593.0
2022-02-04 14:20:00,88.92,89.07,88.9,89.0,7962.0,77.935,78.0664,77.9174,78.0051,7962.0
2022-02-04 14:25:00,88.99,89.12,88.96,89.07,11561.0,77.9963,78.1103,77.97,78.0664,11561.0
2022-02-04 14:30:00,89.05,89.13,88.91,88.96,12962.0,78.0489,78.119,77.9262,77.97,12962.0
2022-02-04 14:35:00,88.98,89.14,88.98,89.1,12566.0,77.9876,78.1278,77.9876,78.0927,12566.0
2022-02-04 14:40:00,89.09,89.18,88.98,89.02,11987.0,78.084,78.1628,77.9876,78.0226,11987.0
2022-02-04 14:45:00,89.03,89.11,88.97,89.1,9645.0,78.0314,78.1015,77.9788,78.0927,9645.0
2022-02-04 14:50:00,89.08,89.22,89.07,89.21,12124.0,78.0752,78.1979,78.0664,78.1891,12124.0
2022-02-04 14:55:00,89.22,89.28,89.12,89.24,17082.0,78.1979,78.2505,78.1103,78.2154,17082.0
2022-02-04 15:00:00,89.23,89.29,89.19,89.24,24821.0,78.2067,78.2593,78.1716,78.2154,24821.0
2022-02-04 15:05:00,89.24,89.28,89.15,89.27,20356.0,78.2154,78.2505,78.1366,78.2417,20356.0
2022-02-04 15:10:00,89.27,89.48,89.27,89.43,20428.0,78.2417,78.4258,78.2417,78.382,20428.0
2022-02-04 15:15:00,89.42,89.42,89.27,89.38,23845.0,78.3732,78.3732,78.2417,78.3381,23845.0
2022-02-04 15:20:00,89.36,89.48,89.31,89.47,21762.0,78.3206,78.4258,78.2768,78.417,21762.0
2022-02-04 15:25:00,89.47,89.47,89.3,89.34,33264.0,78.417,78.417,78.268,78.3031,33264.0
2022-02-04 15:30:00,89.36,89.47,89.35,89.44,28991.0,78.3206,78.417,78.3118,78.3907,28991.0
2022-02-04 15:35:00,89.44,89.44,89.24,89.27,34518.0,78.3907,78.3907,78.2154,78.2417,34518.0
2022-02-04 15:40:00,89.25,89.28,89.09,89.24,37502.0,78.2242,78.2505,78.084,78.2154,37502.0
2022-02-04 15:45:00,89.23,89.27,88.9,89.03,51534.0,78.2067,78.2417,77.9174,78.0314,51534.0
2022-02-04 15:50:00,89.04,89.19,88.92,89.03,72319.0,78.0401,78.1716,77.935,78.0314,72319.0
2022-02-04 15:55:00,89.03,89.03,88.79,88.84,163177.0,78.0314,78.0314,77.821,77.8648,163177.0
2022-02-07 09:30:00,88.38,88.64,88.0,88.25,66736.0,77.4617,77.6896,77.1286,77.3477,66736.0
2022-02-07 09:35:00,88.33,88.95,88.24,88.84,24102.0,77.4179,77.9613,77.339,77.8648,24102.0
2022-02-07 09:40:00,88.69,88.99,88.52,88.69,29386.0,77.7334,77.9963,77.5844,77.7334,29386.0
2022-02-07 09:45:00,88.77,89.29,88.75,89.19,18623.0,77.8035,78.2593,77.786,78.1716,18623.0
2022-02-07 09:50:00,89.22,89.38,89.01,89.3,25388.0,78.1979,78.3381,78.0138,78.268,25388.0
2022-02-07 09:55:00,89.31,89.69,89.16,89.67,38345.0,78.2768,78.6098,78.1453,78.5923,38345.0
2022-02-07 10:00:00,89.69,89.7,89.42,89.67,34492.0,78.6098,78.6186,78.3732,78.5923,34492.0
2022-02-07 10:05:00,89.66,89.84,89.41,89.41,28031.0,78.5835,78.7413,78.3644,78.3644,28031.0
2022-02-07 10:10:00,89.41,89.46,89.1,89.17,37533.0,78.3644,78.4083,78.0927,78.1541,37533.0
2022-02-07 10:15:00,89.16,89.24,89.07,89.07,32339.0,78.1453,78.2154,78.0664,78.0664,32339.0
2022-02-07 10:20:00,89.11,89.77,89.09,89.7,59751.0,78.1015,78.68,78.084,78.6186,59751.0
2022-02-07 10:25:00,89.71,89.72,89.47,89.69,34406.0,78.6274,78.6361,78.417,78.6098,34406.0
2022-02-07 10:30:00,89.68,89.94,89.56,89.92,28325.0,78.6011,78.829,78.4959,78.8114,28325.0
2022-02-07 10:35:00,89.92,89.93,89.7,89.72,30039.0,78.8114,78.8202,78.6186,78.6361,30039.0
2022-02-07 10:40:00,89.74,89.77,89.6,89.67,18418.0,78.6537,78.68,78.531,78.5923,18418.0
2022-02-07 10:45:00,89.64,90.0,89.64,89.94,83995.0,78.566,78.8815,78.566,78.829,83995.0
2022-02-07 10:50:00,89.92,89.93,89.72,89.73,17996.0,78.8114,78.8202,78.6361,78.6449,17996.0
2022-02-07 10:55:00,89.73,89.85,89.68,89.84,13481.0,78.6449,78.7501,78.6011,78.7413,13481.0
2022-02-07 11:00:00,89.85,89.87,89.6,89.66,13995.0,78.7501,78.7676,78.531,78.5835,13995.0
2022-02-07 11:05:00,89.66,89.96,89.61,89.89,22436.0,78.5835,78.8465,78.5397,78.7851,22436.0
2022-02-07 11:10:00,89.89,90.03,89.89,90.01,238296.0,78.7851,78.9078,78.7851,78.8903,238296.0
2022-02-07 11:15:00,90.01,90.1,89.97,90.05,85471.0,78.8903,78.9692,78.8552,78.9254,85471.0
2022-02-07 11:20:00,90.07,90.07,89.9,90.03,20614.0,78.9429,78.9429,78.7939,78.9078,20614.0
2022-02-07 11:25:00,90.04,90.17,90.03,90.14,89555.0,78.9166,79.0305,78.9078,79.0042,89555.0
2022-02-07 11:30:00,90.17,90.17,89.82,89.82,24262.0,79.0305,79.0305,78.7238,78.7238,24262.0
2022-02-07 11:35:00,89.79,89.99,89.7,89.75,17816.0,78.6975,78.8728,78.6186,78.6624,17816.0
2022-02-07 11:40:00,89.76,89.84,89.55,89.58,21192.0,78.6712,78.7413,78.4871,78.5134,21192.0
2022-02-07 11:45:00,89.6,89.73,89.48,89.61,10303.0,78.531,78.6449,78.4258,78.5397,10303.0
2022-02-07 11:50:00,89.64,89.66,89.43,89.61,15807.0,78.566,78.5835,78.382,78.5397,15807.0
2022-02-07 11:55:00,89.59,89.85,89.58,89.83,10713.0,78.5222,78.7501,78.5134,78.7325,10713.0
2022-02-07 12:00:00,89.86,89.88,89.65,89.82,10231.0,78.7588,78.7764,78.5748,78.7238,10231.0
2022-02-07 12:05:00,89.8,89.8,89.38,89.38,17566.0,78.7063,78.7063,78.3381,78.3381,17566.0
2022-02-07 12:10:00,89.38,89.67,89.23,89.65,26938.0,78.3381,78.5923,78.2067,78.5748,26938.0
2022-02-07 12:15:00,89.63,89.78,89.61,89.76,8635.0,78.5573,78.6887,78.5397,78.6712,8635.0
2022-02-07 12:20:00,89.74,89.82,89.7,89.73,9576.0,78.6537,78.7238,78.6186,78.6449,9576.0
2022-02-07 12:25:00,89.72,89.77,89.64,89.77,24449.0,78.6361,78.68,78.566,78.68,24449.0
2022-02-07 12:30:00,89.78,89.96,89.71,89.95,10295.0,78.6887,78.8465,78.6274,78.8377,10295.0
2022-02-07 12:35:00,90.0,90.17,89.98,90.02,21979.0,78.8815,79.0305,78.864,78.8991,21979.0
2022-02-07 12:40:00,90.03,90.19,90.03,90.16,42911.0,78.9078,79.0481,78.9078,79.0218,42911.0
2022-02-07 12:45:00,90.15,90.19,90.03,90.05,32604.0,79.013,79.0481,78.9078,78.9254,32604.0
2022-02-07 12:50:00,90.05,90.07,89.93,89.94,14719.0,78.9254,78.9429,78.8202,78.829,14719.0
2022-02-07 12:55:00,89.97,90.13,89.94,90.07,21198.0,78.8552,78.9955,78.829,78.9429,21198.0
2022-02-07 13:00:00,90.09,90.27,90.08,90.11,20226.0,78.9604,79.1182,78.9517,78.978,20226.0
2022-02-07 13:05:00,90.12,90.24,90.09,90.17,18156.0,78.9867,79.0919,78.9604,79.0305,18156.0
2022-02-07 13:10:00,90.17,90.29,90.17,90.18,34536.0,79.0305,79.1357,79.0305,79.0393,34536.0
2022-02-07 13:15:00,90.17,90.18,90.08,90.08,15976.0,79.0305,79.0393,78.9517,78.9517,15976.0
2022-02-07 13:20:00,90.08,90.15,89.94,89.94,23452.0,78.9517,79.013,78.829,78.829,23452.0
2022-02-07 13:25:00,89.96,90.05,89.79,89.86,16821.0,78.8465,78.9254,78.6975,78.7588,16821.0
2022-02-07 13:30:00,89.85,90.06,89.84,90.05,10059.0,78.7501,78.9341,78.7413,78.9254,10059.0
2022-02-07 13:35:00,90.05,90.17,89.96,90.17,9899.0,78.9254,79.0305,78.8465,79.0305,9899.0
2022-02-07 13:40:00,90.15,90.27,90.14,90.22,14280.0,79.013,79.1182,79.0042,79.0744,14280.0
2022-02-07 13:45:00,90.2,90.27,90.15,90.23,12574.0,79.0568,79.1182,79.013,79.0831,12574.0
2022-02-07 13:50:00,90.25,90.32,90.19,90.22,32114.0,79.1007,79.162,79.0481,79.0744,32114.0
2022-02-07 13:55:00,90.24,90.32,90.08,90.27,23498.0,79.0919,79.162,78.9517,79.1182,23498.0
2022-02-07 14:00:00,90.27,90.37,90.21,90.37,12741.0,79.1182,79.2058,79.0656,79.2058,12741.0
2022-02-07 14:05:00,90.37,90.37,90.29,90.32,13449.0,79.2058,79.2058,79.1357,79.162,13449.0
2022-02-07 14:10:00,90.32,90.38,90.26,90.36,32020.0,79.162,79.2146,79.1094,79.1971,32020.0
2022-02-07 14:15:00,90.37,90.37,90.26,90.37,32988.0,79.2058,79.2058,79.1094,79.2058,32988.0
2022-02-07 14:20:00,90.36,90.39,90.3,90.37,26828.0,79.1971,79.2234,79.1445,79.2058,26828.0
2022-02-07 14:25:00,90.37,90.53,90.36,90.51,25983.0,79.2058,79.3461,79.1971,79.3285,25983.0
2022-02-07 14:30:00,90.52,90.6,90.46,90.57,13697.0,79.3373,79.4074,79.2847,79.3811,13697.0
2022-02-07 14:35:00,90.59,90.7,90.54,90.62,16322.0,79.3987,79.4951,79.3548,79.4249,16322.0
2022-02-07 14:40:00,90.6,90.83,90.57,90.82,18637.0,79.4074,79.609,79.3811,79.6002,18637.0
2022-02-07 14:45:00,90.81,90.87,90.71,90.83,19357.0,79.5915,79.6441,79.5038,79.609,19357.0
2022-02-07 14:50:00,90.82,90.92,90.81,90.87,26105.0,79.6002,79.6879,79.5915,79.6441,26105.0
2022-02-07 14:55:00,90.87,90.93,90.83,90.87,16518.0,79.6441,79.6967,79.609,79.6441,16518.0
2022-02-07 15:00:00,90.86,90.94,90.7,90.94,15825.0,79.6353,79.7054,79.4951,79.7054,15825.0
2022-02-07 15:05:00,90.95,90.97,90.76,90.79,33179.0,79.7142,79.7317,79.5477,79.5739,33179.0
2022-02-07 15:10:00,90.81,91.02,90.81,91.0,37326.0,79.5915,79.7755,79.5915,79.758,37326.0
2022-02-07 15:15:00,91.01,91.12,90.98,90.99,21432.0,79.7668,79.8632,79.7405,79.7492,21432.0
2022-02-07 15:20:00,90.99,91.12,90.88,91.12,21896.0,79.7492,79.8632,79.6528,79.8632,21896.0
2022-02-07 15:25:00,91.13,91.2,90.97,90.99,29204.0,79.8719,79.9333,79.7317,79.7492,29204.0
2022-02-07 15:30:00,90.98,91.1,90.89,90.92,25630.0,79.7405,79.8457,79.6616,79.6879,25630.0
2022-02-07 15:35:00,90.94,90.99,90.65,90.69,27577.0,79.7054,79.7492,79.4512,79.4863,27577.0
2022-02-07 15:40:00,90.67,90.69,90.56,90.58,30766.0,79.4688,79.4863,79.3724,79.3899,30766.0
2022-02-07 15:45:00,90.56,90.56,90.22,90.25,56386.0,79.3724,79.3724,79.0744,79.1007,56386.0
2022-02-07 15:50:00,90.26,90.58,90.11,90.18,77119.0,79.1094,79.3899,78.978,79.0393,77119.0
2022-02-07 15:55:00,90.19,90.33,90.07,90.29,208746.0,79.0481,79.1708,78.9429,79.1357,208746.0
2022-02-08 09:30:00,89.74,90.1,89.31,89.47,55058.0,78.6537,78.9692,78.2768,78.417,55058.0
2022-02-08 09:35:00,89.44,89.89,89.32,89.89,19445.0,78.3907,78.7851,78.2855,78.7851,19445.0
2022-02-08 09:40:00,89.93,90.24,89.66,89.7,52568.0,78.8202,79.0919,78.5835,78.6186,52568.0
2022-02-08 09:45:00,89.74,90.05,89.33,89.33,41415.0,78.6537,78.9254,78.2943,78.2943,41415.0
2022-02-08 09:50:00,89.32,89.32,88.62,88.63,44888.0,78.2855,78.2855,77.672,77.6808,44888.0
2022-02-08 09:55:00,88.67,88.69,88.25,88.47,24822.0,77.7158,77.7334,77.3477,77.5406,24822.0
2022-02-08 10:00:00,88.45,88.45,87.86,88.11,51181.0,77.523,77.523,77.0059,77.225,51181.0
2022-02-08 10:05:00,88.08,88.39,88.06,88.19,20958.0,77.1987,77.4704,77.1812,77.2951,20958.0
2022-02-08 10:10:00,88.12,88.5,88.09,88.49,19927.0,77.2338,77.5669,77.2075,77.5581,19927.0
2022-02-08 10:15:00,88.47,88.67,88.32,88.58,17960.0,77.5406,77.7158,77.4091,77.637,17960.0
2022-02-08 10:20:00,88.56,88.85,88.51,88.65,12767.0,77.6194,77.8736,77.5756,77.6983,12767.0
2022-02-08 10:25:00,88.67,88.76,88.46,88.61,11520.0,77.7158,77.7947,77.5318,77.6633,11520.0
2022-02-08 10:30:00,88.59,88.79,88.57,88.66,13829.0,77.6457,77.821,77.6282,77.7071,13829.0
2022-02-08 10:35:00,88.67,88.85,88.47,88.69,23088.0,77.7158,77.8736,77.5406,77.7334,23088.0
2022-02-08 10:40:00,88.61,88.68,88.32,88.46,19613.0,77.6633,77.7246,77.4091,77.5318,19613.0
2022-02-08 10:45:00,88.5,88.77,88.49,88.75,18099.0,77.5669,77.8035,77.5581,77.786,18099.0
2022-02-08 10:50:00,88.74,88.74,88.36,88.37,23047.0,77.7772,77.7772,77.4441,77.4529,23047.0
2022-02-08 10:55:00,88.38,88.47,88.2,88.23,50788.0,77.4617,77.5406,77.3039,77.3302,50788.0
2022-02-08 11:00:00,88.21,88.4,88.12,88.2,95457.0,77.3127,77.4792,77.2338,77.3039,95457.0
2022-02-08 11:05:00,88.23,88.36,88.07,88.17,83353.0,77.3302,77.4441,77.19,77.2776,83353.0
2022-02-08 11:10:00,88.17,88.41,88.07,88.31,125900.0,77.2776,77.488,77.19,77.4003,125900.0
2022-02-08 11:15:00,88.37,88.57,88.22,88.53,15565.0,77.4529,77.6282,77.3214,77.5931,15565.0
2022-02-08 11:20:00,88.5,88.52,88.27,88.36,10252.0,77.5669,77.5844,77.3653,77.4441,10252.0
2022-02-08 11:25:00,88.36,88.39,88.12,88.14,13577.0,77.4441,77.4704,77.2338,77.2513,13577.0
2022-02-08 11:30:00,88.14,88.22,88.1,88.13,14025.0,77.2513,77.3214,77.2163,77.2426,14025.0
2022-02-08 11:35:00,88.13,88.29,87.98,88.29,18276.0,77.2426,77.3828,77.1111,77.3828,18276.0
2022-02-08 11:40:00,88.21,88.3,88.07,88.18,9062.0,77.3127,77.3916,77.19,77.2864,9062.0
2022-02-08 11:45:00,88.17,88.4,88.16,88.4,11412.0,77.2776,77.4792,77.2689,77.4792,11412.0
2022-02-08 11:50:00,88.42,88.43,88.29,88.3,7864.0,77.4967,77.5055,77.3828,77.3916,7864.0
2022-02-08 11:55:00,88.3,88.37,88.26,88.26,3691.0,77.3916,77.4529,77.3565,77.3565,3691.0
2022-02-08 12:00:00,88.26,88.29,88.18,88.28,5556.0,77.3565,77.3828,77.2864,77.374,5556.0
2022-02-08 12:05:00,88.29,88.53,88.27,88.46,8335.0,77.3828,77.5931,77.3653,77.5318,8335.0
2022-02-08 12:10:00,88.47,88.73,88.45,88.68,16804.0,77.5406,77.7684,77.523,77.7246,16804.0
2022-02-08 12:15:00,88.67,88.8,88.52,88.54,55885.0,77.7158,77.8298,77.5844,77.6019,55885.0
2022-02-08 12:20:00,88.55,88.82,88.54,88.72,30250.0,77.6107,77.8473,77.6019,77.7597,30250.0
2022-02-08 12:25:00,88.75,88.82,88.68,88.69,5215.0,77.786,77.8473,77.7246,77.7334,5215.0
2022-02-08 12:30:00,88.65,88.88,88.6,88.78,7618.0,77.6983,77.8999,77.6545,77.8123,7618.0
2022-02-08 12:35:00,88.69,88.71,88.54,88.56,25890.0,77.7334,77.7509,77.6019,77.6194,25890.0
2022-02-08 12:40:00,88.54,88.58,88.42,88.46,9744.0,77.6019,77.637,77.4967,77.5318,9744.0
2022-02-08 12:45:00,88.52,88.66,88.52,88.66,15363.0,77.5844,77.7071,77.5844,77.7071,15363.0
2022-02-08 12:50:00,88.65,88.72,88.6,88.67,7021.0,77.6983,77.7597,77.6545,77.7158,7021.0
2022-02-08 12:55:00,88.67,88.8,88.65,88.75,20122.0,77.7158,77.8298,77.6983,77.786,20122.0
2022-02-08 13:00:00,88.76,88.85,88.73,88.84,8990.0,77.7947,77.8736,77.7684,77.8648,8990.0
2022-02-08 13:05:00,88.83,88.88,88.74,88.75,13055.0,77.8561,77.8999,77.7772,77.786,13055.0
2022-02-08 13:10:00,88.75,88.86,88.74,88.79,21943.0,77.786,77.8824,77.7772,77.821,21943.0
2022-02-08 13:15:00,88.78,88.98,88.74,88.9,19782.0,77.8123,77.9876,77.7772,77.9174,19782.0
2022-02-08 13:20:00,88.91,88.92,88.82,88.83,11416.0,77.9262,77.935,77.8473,77.8561,11416.0
2022-02-08 13:25:00,88.83,88.9,88.76,88.84,15784.0,77.8561,77.9174,77.7947,77.8648,15784.0
2022-02-08 13:30:00,88.84,88.99,88.81,88.96,20125.0,77.8648,77.9963,77.8386,77.97,20125.0
2022-02-08 13:35:00,88.96,88.98,88.72,88.74,12320.0,77.97,77.9876,77.7597,77.7772,12320.0
2022-02-08 13:40:00,88.76,88.87,88.74,88.84,16955.0,77.7947,77.8911,77.7772,77.8648,16955.0
2022-02-08 13:45:00,88.82,88.89,88.75,88.89,11856.0,77.8473,77.9087,77.786,77.9087,11856.0
2022-02-08 13:50:00,88.88,88.91,88.8,88.89,6587.0,77.8999,77.9262,77.8298,77.9087,6587.0
2022-02-08 13:55:00,88.93,88.98,88.9,88.93,7414.0,77.9437,77.9876,77.9174,77.9437,7414.0
2022-02-08 14:00:00,88.94,89.0,88.92,88.99,7090.0,77.9525,78.0051,77.935,77.9963,7090.0
2022-02-08 14:05:00,88.97,89.0,88.94,88.97,12293.0,77.9788,78.0051,77.9525,77.9788,12293.0
2022-02-08 14:10:00,88.98,89.01,88.93,88.93,10520.0,77.9876,78.0138,77.9437,77.9437,10520.0
2022-02-08 14:15:00,88.96,88.98,88.85,88.96,12690.0,77.97,77.9876,77.8736,77.97,12690.0
2022-02-08 14:20:00,88.97,89.02,88.9,88.97,20811.0,77.9788,78.0226,77.9174,77.9788,20811.0
2022-02-08 14:25:00,88.95,89.01,88.75,88.81,11905.0,77.9613,78.0138,77.786,77.8386,11905.0
2022-02-08 14:30:00,88.82,88.9,88.77,88.84,9690.0,77.8473,77.9174,77.8035,77.8648,9690.0
2022-02-08 14:35:00,88.9,88.9,88.59,88.62,10051.0,77.9174,77.9174,77.6457,77.672,10051.0
2022-02-08 14:40:00,88.59,88.6,88.29,88.31,9709.0,77.6457,77.6545,77.3828,77.4003,9709.0
2022-02-08 14:45:00,88.29,88.41,88.22,88.28,13122.0,77.3828,77.488,77.3214,77.374,13122.0
2022-02-08 14:50:00,88.32,88.6,88.32,88.59,9972.0,77.4091,77.6545,77.4091,77.6457,9972.0
2022-02-08 14:55:00,88.64,88.68,88.52,88.56,9618.0,77.6896,77.7246,77.5844,77.6194,9618.0
2022-02-08 15:00:00,88.56,88.61,88.43,88.6,9170.0,77.6194,77.6633,77.5055,77.6545,9170.0
2022-02-08 15:05:00,88.61,88.64,88.32,88.43,30704.0,77.6633,77.6896,77.4091,77.5055,30704.0
2022-02-08 15:10:00,88.43,88.66,88.43,88.58,27466.0,77.5055,77.7071,77.5055,77.637,27466.0
2022-02-08 15:15:00,88.58,88.65,88.48,88.53,41914.0,77.637,77.6983,77.5493,77.5931,41914.0
2022-02-08 15:20:00,88.53,88.61,88.48,88.52,14950.0,77.5931,77.6633,77.5493,77.5844,14950.0
2022-02-08 15:25:00,88.53,88.58,88.42,88.51,12091.0,77.5931,77.637,77.4967,77.5756,12091.0
2022-02-08 15:30:00,88.53,88.82,88.52,88.75,14329.0,77.5931,77.8473,77.5844,77.786,14329.0
2022-02-08 15:35:00,88.74,88.8,88.61,88.72,21391.0,77.7772,77.8298,77.6633,77.7597,21391.0
2022-02-08 15:40:00,88.72,88.83,88.68,88.74,21070.0,77.7597,77.8561,77.7246,77.7772,21070.0
2022-02-08 15:45:00,88.71,88.83,88.61,88.67,24704.0,77.7509,77.8561,77.6633,77.7158,24704.0
2022-02-08 15:50:00,88.65,88.87,88.62,88.83,38636.0,77.6983,77.8911,77.672,77.8561,38636.0
2022-02-08 15:55:00,88.85,88.94,88.78,88.79,92644.0,77.8736,77.9525,77.8123,77.821,92644.0
2022-02-09 09:30:00,89.01,89.94,88.86,89.39,36004.0,78.0138,78.829,77.8824,78.3469,36004.0
2022-02-09 09:35:00,89.34,89.35,88.8,88.86,11140.0,78.3031,78.3118,77.8298,77.8824,11140.0
2022-02-09 09:40:00,88.93,89.31,88.93,89.09,13182.0,77.9437,78.2768,77.9437,78.084,13182.0
2022-02-09 09:45:00,89.28,89.65,89.28,89.45,15878.0,78.2505,78.5748,78.2505,78.3995,15878.0
2022-02-09 09:50:00,89.57,89.73,89.42,89.69,22572.0,78.5047,78.6449,78.3732,78.6098,22572.0
2022-02-09 09:55:00,89.69,89.73,89.37,89.64,24302.0,78.6098,78.6449,78.3294,78.566,24302.0
2022-02-09 10:00:00,89.65,89.72,89.38,89.39,6611.0,78.5748,78.6361,78.3381,78.3469,6611.0
2022-02-09 10:05:00,89.53,89.82,89.52,89.59,21058.0,78.4696,78.7238,78.4608,78.5222,21058.0
2022-02-09 10:10:00,89.61,89.86,89.5,89.84,10719.0,78.5397,78.7588,78.4433,78.7413,10719.0
2022-02-09 10:15:00,89.87,89.87,89.62,89.67,15659.0,78.7676,78.7676,78.5485,78.5923,15659.0
2022-02-09 10:20:00,89.62,89.82,89.54,89.58,9442.0,78.5485,78.7238,78.4784,78.5134,9442.0
2022-02-09 10:25:00,89.58,89.77,89.57,89.77,9123.0,78.5134,78.68,78.5047,78.68,9123.0
2022-02-09 10:30:00,89.76,90.1,89.76,90.0,24658.0,78.6712,78.9692,78.6712,78.8815,24658.0
2022-02-09 10:35:00,90.03,90.09,89.76,89.83,13204.0,78.9078,78.9604,78.6712,78.7325,13204.0
2022-02-09 10:40:00,89.86,89.92,89.38,89.42,10940.0,78.7588,78.8114,78.3381,78.3732,10940.0
2022-02-09 10:45:00,89.41,89.61,89.41,89.53,4150.0,78.3644,78.5397,78.3644,78.4696,4150.0
2022-02-09 10:50:00,89.49,89.7,89.49,89.7,16586.0,78.4345,78.6186,78.4345,78.6186,16586.0
2022-02-09 10:55:00,89.72,89.82,89.59,89.71,14116.0,78.6361,78.7238,78.5222,78.6274,14116.0
2022-02-09 11:00:00,89.74,89.76,89.44,89.44,10386.0,78.6537,78.6712,78.3907,78.3907,10386.0
2022-02-09 11:05:00,89.46,89.46,89.31,89.38,15006.0,78.4083,78.4083,78.2768,78.3381,15006.0
2022-02-09 11:10:00,89.36,89.57,89.35,89.42,13949.0,78.3206,78.5047,78.3118,78.3732,13949.0
2022-02-09 11:15:00,89.44,89.67,89.4,89.67,9190.0,78.3907,78.5923,78.3557,78.5923,9190.0
2022-02-09 11:20:00,89.63,89.66,89.49,89.49,7317.0,78.5573,78.5835,78.4345,78.4345,7317.0
2022-02-09 11:25:00,89.48,89.56,89.4,89.49,6329.0,78.4258,78.4959,78.3557,78.4345,6329.0
2022-02-09 11:30:00,89.45,89.46,89.34,89.42,8227.0,78.3995,78.4083,78.3031,78.3732,8227.0
2022-02-09 11:35:00,89.43,89.44,89.31,89.44,3114.0,78.382,78.3907,78.2768,78.3907,3114.0
2022-02-09 11:40:00,89.43,89.49,89.34,89.34,12441.0,78.382,78.4345,78.3031,78.3031,12441.0
2022-02-09 11:45:00,89.37,89.43,89.32,89.43,12991.0,78.3294,78.382,78.2855,78.382,12991.0
2022-02-09 11:50:00,89.39,89.48,89.21,89.29,10386.0,78.3469,78.4258,78.1891,78.2593,10386.0
2022-02-09 11:55:00,89.27,89.38,89.26,89.28,4676.0,78.2417,78.3381,78.233,78.2505,4676.0
2022-02-09 12:00:00,89.22,89.34,89.14,89.14,6170.0,78.1979,78.3031,78.1278,78.1278,6170.0
2022-02-09 12:05:00,89.18,89.23,89.12,89.12,23184.0,78.1628,78.2067,78.1103,78.1103,23184.0
2022-02-09 12:10:00,89.14,89.18,89.04,89.18,4705.0,78.1278,78.1628,78.0401,78.1628,4705.0
2022-02-09 12:15:00,89.19,89.34,89.19,89.34,5233.0,78.1716,78.3031,78.1716,78.3031,5233.0
2022-02-09 12:20:00,89.34,89.35,89.26,89.35,3869.0,78.3031,78.3118,78.233,78.3118,3869.0
2022-02-09 12:25:00,89.34,89.37,89.26,89.3,11423.0,78.3031,78.3294,78.233,78.268,11423.0
2022-02-09 12:30:00,89.33,89.34,89.19,89.25,10506.0,78.2943,78.3031,78.1716,78.2242,10506.0
2022-02-09 12:35:00,89.23,89.32,89.21,89.32,6589.0,78.2067,78.2855,78.1891,78.2855,6589.0
2022-02-09 12:40:00,89.35,89.49,89.34,89.47,17348.0,78.3118,78.4345,78.3031,78.417,17348.0
2022-02-09 12:45:00,89.46,89.46,89.3,89.3,10049.0,78.4083,78.4083,78.268,78.268,10049.0
2022-02-09 12:50:00,89.3,89.35,89.28,89.28,8588.0,78.268,78.3118,78.2505,78.2505,8588.0
2022-02-09 12:55:00,89.29,89.39,89.25,89.35,9724.0,78.2593,78.3469,78.2242,78.3118,9724.0
2022-02-09 13:00:00,89.35,89.4,89.26,89.26,8602.0,78.3118,78.3557,78.233,78.233,8602.0
2022-02-09 13:05:00,89.28,89.38,89.24,89.34,6228.0,78.2505,78.3381,78.2154,78.3031,6228.0
2022-02-09 13:10:00,89.37,89.42,89.21,89.23,7459.0,78.3294,78.3732,78.1891,78.2067,7459.0
2022-02-09 13:15:00,89.2,89.27,89.15,89.24,5147.0,78.1804,78.2417,78.1366,78.2154,5147.0
2022-02-09 13:20:00,89.26,89.33,89.23,89.3,7086.0,78.233,78.2943,78.2067,78.268,7086.0
2022-02-09 13:25:00,89.3,89.44,89.29,89.41,17916.0,78.268,78.3907,78.2593,78.3644,17916.0
2022-02-09 13:30:00,89.4,89.42,89.31,89.37,8633.0,78.3557,78.3732,78.2768,78.3294,8633.0
2022-02-09 13:35:00,89.37,89.4,89.3,89.37,7006.0,78.3294,78.3557,78.268,78.3294,7006.0
2022-02-09 13:40:00,89.38,89.43,89.31,89.43,8336.0,78.3381,78.382,78.2768,78.382,8336.0
2022-02-09 13:45:00,89.45,89.52,89.37,89.37,12696.0,78.3995,78.4608,78.3294,78.3294,12696.0
2022-02-09 13:50:00,89.37,89.55,89.37,89.53,11591.0,78.3294,78.4871,78.3294,78.4696,11591.0
2022-02-09 13:55:00,89.51,89.55,89.47,89.48,5629.0,78.4521,78.4871,78.417,78.4258,5629.0
2022-02-09 14:00:00,89.5,89.53,89.44,89.52,15256.0,78.4433,78.4696,78.3907,78.4608,15256.0
2022-02-09 14:05:00,89.51,89.52,89.41,89.48,9216.0,78.4521,78.4608,78.3644,78.4258,9216.0
2022-02-09 14:10:00,89.47,89.47,89.4,89.45,7054.0,78.417,78.417,78.3557,78.3995,7054.0
2022-02-09 14:15:00,89.46,89.56,89.44,89.54,5851.0,78.4083,78.4959,78.3907,78.4784,5851.0
2022-02-09 14:20:00,89.57,89.67,89.55,89.62,9825.0,78.5047,78.5923,78.4871,78.5485,9825.0
2022-02-09 14:25:00,89.63,89.66,89.59,89.63,9484.0,78.5573,78.5835,78.5222,78.5573,9484.0
2022-02-09 14:30:00,89.62,89.71,89.62,89.68,20002.0,78.5485,78.6274,78.5485,78.6011,20002.0
2022-02-09 14:35:00,89.68,89.73,89.64,89.65,33400.0,78.6011,78.6449,78.566,78.5748,33400.0
2022-02-09 14:40:00,89.63,89.65,89.5,89.52,10779.0,78.5573,78.5748,78.4433,78.4608,10779.0
2022-02-09 14:45:00,89.51,89.52,89.44,89.52,17990.0,78.4521,78.4608,78.3907,78.4608,17990.0
2022-02-09 14:50:00,89.54,89.56,89.43,89.43,17424.0,78.4784,78.4959,78.382,78.382,17424.0
2022-02-09 14:55:00,89.43,89.49,89.38,89.43,13650.0,78.382,78.4345,78.3381,78.382,13650.0
2022-02-09 15:00:00,89.44,89.56,89.4,89.5,14821.0,78.3907,78.4959,78.3557,78.4433,14821.0
2022-02-09 15:05:00,89.49,89.5,89.4,89.43,11215.0,78.4345,78.4433,78.3557,78.382,11215.0
2022-02-09 15:10:00,89.44,89.56,89.4,89.56,22452.0,78.3907,78.4959,78.3557,78.4959,22452.0
2022-02-09 15:15:00,89.56,89.62,89.48,89.54,13541.0,78.4959,78.5485,78.4258,78.4784,13541.0
2022-02-09 15:20:00,89.55,89.61,89.53,89.59,12648.0,78.4871,78.5397,78.4696,78.5222,12648.0
2022-02-09 15:25:00,89.59,89.63,89.5,89.62,23867.0,78.5222,78.5573,78.4433,78.5485,23867.0
2022-02-09 15:30:00,89.63,89.69,89.6,89.6,22908.0,78.5573,78.6098,78.531,78.531,22908.0
2022-02-09 15:35:00,89.6,89.67,89.56,89.57,31528.0,78.531,78.5923,78.4959,78.5047,31528.0
2022-02-09 15:40:00,89.56,89.59,89.43,89.47,22439.0,78.4959,78.5222,78.382,78.417,22439.0
2022-02-09 15:45:00,89.45,89.5,89.4,89.43,28003.0,78.3995,78.4433,78.3557,78.382,28003.0
2022-02-09 15:50:00,89.43,89.63,89.43,89.51,73458.0,78.382,78.5573,78.382,78.4521,73458.0
2022-02-09 15:55:00,89.5,89.51,89.37,89.42,168712.0,78.4433,78.4521,78.3294,78.3732,168712.0
2022-02-10 09:30:00,89.0,90.67,88.88,90.16,90548.0,78.0051,79.4688,77.8999,79.0218,90548.0
2022-02-10 09:35:00,90.25,90.74,89.95,90.53,50275.0,79.1007,79.5301,78.8377,79.3461,50275.0
2022-02-10 09:40:00,90.52,90.91,90.52,90.85,30336.0,79.3373,79.6791,79.3373,79.6265,30336.0
2022-02-10 09:45:00,90.81,91.12,90.81,91.04,20226.0,79.5915,79.8632,79.5915,79.7931,20226.0
2022-02-10 09:50:00,91.04,91.2,90.51,90.51,34385.0,79.7931,79.9333,79.3285,79.3285,34385.0
2022-02-10 09:55:00,90.49,90.67,90.41,90.58,8739.0,79.311,79.4688,79.2409,79.3899,8739.0
2022-02-10 10:00:00,90.5,90.72,90.47,90.71,14574.0,79.3198,79.5126,79.2935,79.5038,14574.0
2022-02-10 10:05:00,90.71,91.09,90.71,91.06,20908.0,79.5038,79.8369,79.5038,79.8106,20908.0
2022-02-10 10:10:00,91.1,91.2,90.79,90.8,19071.0,79.8457,79.9333,79.5739,79.5827,19071.0
2022-02-10 10:15:00,90.8,90.9,90.6,90.78,12004.0,79.5827,79.6704,79.4074,79.5652,12004.0
2022-02-10 10:20:00,90.74,90.97,90.68,90.92,11484.0,79.5301,79.7317,79.4775,79.6879,11484.0
2022-02-10 10:25:00,90.89,91.04,90.84,90.94,10569.0,79.6616,79.7931,79.6178,79.7054,10569.0
2022-02-10 10:30:00,90.93,91.17,90.91,91.13,12811.0,79.6967,79.907,79.6791,79.8719,12811.0
2022-02-10 10:35:00,91.06,91.12,90.97,91.08,15298.0,79.8106,79.8632,79.7317,79.8281,15298.0
2022-02-10 10:40:00,91.05,91.1,90.92,90.95,11948.0,79.8018,79.8457,79.6879,79.7142,11948.0
2022-02-10 10:45:00,90.96,90.97,90.56,90.83,9417.0,79.7229,79.7317,79.3724,79.609,9417.0
2022-02-10 10:50:00,90.78,90.79,90.48,90.6,33443.0,79.5652,79.5739,79.3022,79.4074,33443.0
2022-02-10 10:55:00,90.59,90.86,90.52,90.75,12968.0,79.3987,79.6353,79.3373,79.5389,12968.0
2022-02-10 11:00:00,90.75,90.93,90.66,90.86,12568.0,79.5389,79.6967,79.46,79.6353,12568.0
2022-02-10 11:05:00,90.83,90.96,90.77,90.94,14483.0,79.609,79.7229,79.5564,79.7054,14483.0
2022-02-10 11:10:00,90.91,90.94,90.74,90.76,11669.0,79.6791,79.7054,79.5301,79.5477,11669.0
2022-02-10 11:15:00,90.74,90.81,90.52,90.67,8863.0,79.5301,79.5915,79.3373,79.4688,8863.0
2022-02-10 11:20:00,90.65,90.8,90.58,90.72,7784.0,79.4512,79.5827,79.3899,79.5126,7784.0
2022-02-10 11:25:00,90.69,90.77,90.6,90.77,11167.0,79.4863,79.5564,79.4074,79.5564,11167.0
2022-02-10 11:30:00,90.76,90.9,90.72,90.8,7427.0,79.5477,79.6704,79.5126,79.5827,7427.0
2022-02-10 11:35:00,90.8,90.89,90.68,90.86,5752.0,79.5827,79.6616,79.4775,79.6353,5752.0
2022-02-10 11:40:00,90.87,91.04,90.8,91.0,12531.0,79.6441,79.7931,79.5827,79.758,12531.0
2022-02-10 11:45:00,90.97,91.12,90.92,91.05,11740.0,79.7317,79.8632,79.6879,79.8018,11740.0
2022-02-10 11:50:00,91.01,91.05,90.84,90.86,4632.0,79.7668,79.8018,79.6178,79.6353,4632.0
2022-02-10 11:55:00,90.81,90.92,90.8,90.87,7662.0,79.5915,79.6879,79.5827,79.6441,7662.0
2022-02-10 12:00:00,90.88,90.88,90.61,90.62,9433.0,79.6528,79.6528,79.4162,79.4249,9433.0
2022-02-10 12:05:00,90.65,90.85,90.58,90.77,7807.0,79.4512,79.6265,79.3899,79.5564,7807.0
2022-02-10 12:10:00,90.77,90.83,90.68,90.75,7571.0,79.5564,79.609,79.4775,79.5389,7571.0
2022-02-10 12:15:00,90.73,90.73,90.58,90.6,7885.0,79.5214,79.5214,79.3899,79.4074,7885.0
2022-02-10 12:20:00,90.6,90.66,90.56,90.62,6759.0,79.4074,79.46,79.3724,79.4249,6759.0
2022-02-10 12:25:00,90.62,90.65,90.54,90.62,5951.0,79.4249,79.4512,79.3548,79.4249,5951.0
2022-02-10 12:30:00,90.63,90.75,90.51,90.55,11410.0,79.4337,79.5389,79.3285,79.3636,11410.0
2022-02-10 12:35:00,90.56,90.77,90.55,90.66,5994.0,79.3724,79.5564,79.3636,79.46,5994.0
2022-02-10 12:40:00,90.59,90.72,90.43,90.54,15341.0,79.3987,79.5126,79.2584,79.3548,15341.0
2022-02-10 12:45:00,90.45,90.46,90.13,90.32,32476.0,79.276,79.2847,78.9955,79.162,32476.0
2022-02-10 12:50:00,90.36,90.44,90.32,90.36,9286.0,79.1971,79.2672,79.162,79.1971,9286.0
2022-02-10 12:55:00,90.3,90.44,90.27,90.34,9610.0,79.1445,79.2672,79.1182,79.1795,9610.0
2022-02-10 13:00:00,90.27,90.36,90.26,90.28,14418.0,79.1182,79.1971,79.1094,79.127,14418.0
2022-02-10 13:05:00,90.29,90.45,90.24,90.34,7832.0,79.1357,79.276,79.0919,79.1795,7832.0
2022-02-10 13:10:00,90.34,90.39,90.26,90.34,7741.0,79.1795,79.2234,79.1094,79.1795,7741.0
2022-02-10 13:15:00,90.32,90.34,90.0,90.01,24085.0,79.162,79.1795,78.8815,78.8903,24085.0
2022-02-10 13:20:00,90.06,90.23,90.04,90.22,12619.0,78.9341,79.0831,78.9166,79.0744,12619.0
2022-02-10 13:25:00,90.26,90.28,90.02,90.06,10381.0,79.1094,79.127,78.8991,78.9341,10381.0
2022-02-10 13:30:00,90.02,90.06,89.87,89.87,26814.0,78.8991,78.9341,78.7676,78.7676,26814.0
2022-02-10 13:35:00,89.85,89.86,89.54,89.68,18550.0,78.7501,78.7588,78.4784,78.6011,18550.0
2022-02-10 13:40:00,89.66,89.83,89.66,89.75,13237.0,78.5835,78.7325,78.5835,78.6624,13237.0
2022-02-10 13:45:00,89.74,89.85,89.66,89.7,9452.0,78.6537,78.7501,78.5835,78.6186,9452.0
2022-02-10 13:50:00,89.75,89.81,89.68,89.77,12449.0,78.6624,78.715,78.6011,78.68,12449.0
2022-02-10 13:55:00,89.79,89.86,89.74,89.84,9770.0,78.6975,78.7588,78.6537,78.7413,9770.0
2022-02-10 14:00:00,89.86,89.86,89.59,89.59,24845.0,78.7588,78.7588,78.5222,78.5222,24845.0
2022-02-10 14:05:00,89.55,89.86,89.45,89.86,13942.0,78.4871,78.7588,78.3995,78.7588,13942.0
2022-02-10 14:10:00,89.87,89.91,89.72,89.76,20149.0,78.7676,78.8027,78.6361,78.6712,20149.0
2022-02-10 14:15:00,89.7,89.73,89.48,89.58,20778.0,78.6186,78.6449,78.4258,78.5134,20778.0
2022-02-10 14:20:00,89.59,89.76,89.57,89.76,14295.0,78.5222,78.6712,78.5047,78.6712,14295.0
2022-02-10 14:25:00,89.76,89.95,89.74,89.87,12398.0,78.6712,78.8377,78.6537,78.7676,12398.0
2022-02-10 14:30:00,89.91,89.97,89.8,89.88,9551.0,78.8027,78.8552,78.7063,78.7764,9551.0
2022-02-10 14:35:00,89.89,90.02,89.77,89.9,9955.0,78.7851,78.8991,78.68,78.7939,9955.0
2022-02-10 14:40:00,89.96,90.03,89.84,89.96,13208.0,78.8465,78.9078,78.7413,78.8465,13208.0
2022-02-10 14:45:00,89.97,90.18,89.96,90.03,24487.0,78.8552,79.0393,78.8465,78.9078,24487.0
2022-02-10 14:50:00,90.06,90.08,89.77,89.84,11637.0,78.9341,78.9517,78.68,78.7413,11637.0
2022-02-10 14:55:00,89.86,89.96,89.76,89.87,20585.0,78.7588,78.8465,78.6712,78.7676,20585.0
2022-02-10 15:00:00,89.87,89.95,89.72,89.9,24766.0,78.7676,78.8377,78.6361,78.7939,24766.0
2022-02-10 15:05:00,89.9,90.14,89.88,90.14,16743.0,78.7939,79.0042,78.7764,79.0042,16743.0
2022-02-10 15:10:00,90.12,90.29,90.09,90.15,18217.0,78.9867,79.1357,78.9604,79.013,18217.0
2022-02-10 15:15:00,90.12,90.18,89.93,89.97,16731.0,78.9867,79.0393,78.8202,78.8552,16731.0
2022-02-10 15:20:00,90.03,90.16,89.82,90.0,14111.0,78.9078,79.0218,78.7238,78.8815,14111.0
2022-02-10 15:25:00,90.02,90.08,89.67,89.7,23079.0,78.8991,78.9517,78.5923,78.6186,23079.0
2022-02-10 15:30:00,89.66,89.73,89.5,89.51,14839.0,78.5835,78.6449,78.4433,78.4521,14839.0
2022-02-10 15:35:00,89.52,89.67,89.48,89.53,13813.0,78.4608,78.5923,78.4258,78.4696,13813.0
2022-02-10 15:40:00,89.55,89.61,89.31,89.31,20540.0,78.4871,78.5397,78.2768,78.2768,20540.0
2022-02-10 15:45:00,89.31,89.31,88.95,89.08,54558.0,78.2768,78.2768,77.9613,78.0752,54558.0
2022-02-10 15:50:00,89.09,89.31,88.87,89.28,57684.0,78.084,78.2768,77.8911,78.2505,57684.0
2022-02-10 15:55:00,89.27,89.61,89.27,89.46,120695.0,78.2417,78.5397,78.2417,78.4083,120695.0
2022-02-11 09:30:00,90.0,90.48,89.88,90.03,43191.0,78.8815,79.3022,78.7764,78.9078,43191.0
2022-02-11 09:35:00,89.89,91.14,89.88,91.09,21538.0,78.7851,79.8807,78.7764,79.8369,21538.0
2022-02-11 09:40:00,91.07,91.2,90.88,91.14,25188.0,79.8194,79.9333,79.6528,79.8807,25188.0
2022-02-11 09:45:00,91.2,91.32,91.01,91.25,92926.0,79.9333,80.0385,79.7668,79.9771,92926.0
2022-02-11 09:50:00,91.24,91.68,91.18,91.49,114707.0,79.9684,80.354,79.9158,80.1875,114707.0
2022-02-11 09:55:00,91.36,91.45,91.03,91.24,29235.0,80.0735,80.1524,79.7843,79.9684,29235.0
2022-02-11 10:00:00,91.26,91.45,91.16,91.43,62406.0,79.9859,80.1524,79.8982,80.1349,62406.0
2022-02-11 10:05:00,91.45,91.52,91.37,91.45,147312.0,80.1524,80.2138,80.0823,80.1524,147312.0
2022-02-11 10:10:00,91.47,91.69,91.31,91.47,46984.0,80.1699,80.3628,80.0297,80.1699,46984.0
2022-02-11 10:15:00,91.48,91.74,91.46,91.64,41825.0,80.1787,80.4066,80.1612,80.3189,41825.0
2022-02-11 10:20:00,91.65,91.88,91.65,91.79,24317.0,80.3277,80.5293,80.3277,80.4504,24317.0
2022-02-11 10:25:00,91.77,91.97,91.73,91.76,26259.0,80.4329,80.6082,80.3978,80.4241,26259.0
2022-02-11 10:30:00,91.81,91.87,91.66,91.86,24723.0,80.4679,80.5205,80.3365,80.5118,24723.0
2022-02-11 10:35:00,91.84,91.97,91.75,91.91,30964.0,80.4942,80.6082,80.4154,80.5556,30964.0
2022-02-11 10:40:00,91.94,92.16,91.92,92.11,47967.0,80.5819,80.7747,80.5643,80.7309,47967.0
2022-02-11 10:45:00,92.08,92.21,91.98,92.01,14882.0,80.7046,80.8185,80.6169,80.6432,14882.0
2022-02-11 10:50:00,92.0,92.06,91.84,92.06,13517.0,80.6345,80.6871,80.4942,80.6871,13517.0
2022-02-11 10:55:00,92.04,92.13,91.92,92.13,11860.0,80.6695,80.7484,80.5643,80.7484,11860.0
2022-02-11 11:00:00,92.12,92.8,92.02,92.75,232429.0,80.7396,81.3356,80.652,81.2918,232429.0
2022-02-11 11:05:00,92.72,92.9,92.63,92.64,93014.0,81.2655,81.4233,81.1866,81.1954,93014.0
2022-02-11 11:10:00,92.67,92.73,92.53,92.59,40372.0,81.2217,81.2743,81.099,81.1516,40372.0
2022-02-11 11:15:00,92.58,92.84,92.44,92.69,48182.0,81.1428,81.3707,81.0201,81.2392,48182.0
2022-02-11 11:20:00,92.7,93.13,92.66,93.09,51376.0,81.248,81.6249,81.2129,81.5898,51376.0
2022-02-11 11:25:00,93.08,93.12,92.73,92.8,33015.0,81.581,81.6161,81.2743,81.3356,33015.0
2022-02-11 11:30:00,92.81,92.83,92.53,92.62,22759.0,81.3444,81.3619,81.099,81.1779,22759.0
2022-02-11 11:35:00,92.65,92.68,92.42,92.45,24665.0,81.2042,81.2305,81.0026,81.0289,24665.0
2022-02-11 11:40:00,92.44,92.53,92.19,92.31,43240.0,81.0201,81.099,80.801,80.9062,43240.0
2022-02-11 11:45:00,92.33,92.6,92.32,92.52,26491.0,80.9237,81.1603,80.9149,81.0902,26491.0
2022-02-11 11:50:00,92.52,92.58,92.42,92.53,11481.0,81.0902,81.1428,81.0026,81.099,11481.0
2022-02-11 11:55:00,92.55,92.72,92.49,92.68,32766.0,81.1165,81.2655,81.0639,81.2305,32766.0
2022-02-11 12:00:00,92.66,92.67,92.41,92.41,21223.0,81.2129,81.2217,80.9938,80.9938,21223.0
2022-02-11 12:05:00,92.37,92.53,92.35,92.49,22771.0,80.9588,81.099,80.9412,81.0639,22771.0
2022-02-11 12:10:00,92.5,92.56,92.4,92.43,45011.0,81.0727,81.1253,80.9851,81.0113,45011.0
2022-02-11 12:15:00,92.44,92.5,92.35,92.42,22436.0,81.0201,81.0727,80.9412,81.0026,22436.0
2022-02-11 12:20:00,92.42,92.48,92.37,92.41,20324.0,81.0026,81.0552,80.9588,80.9938,20324.0
2022-02-11 12:25:00,92.39,92.64,92.38,92.64,10881.0,80.9763,81.1954,80.9675,81.1954,10881.0
2022-02-11 12:30:00,92.66,92.68,92.59,92.68,7940.0,81.2129,81.2305,81.1516,81.2305,7940.0
2022-02-11 12:35:00,92.7,92.72,92.57,92.69,11955.0,81.248,81.2655,81.134,81.2392,11955.0
2022-02-11 12:40:00,92.7,92.77,92.64,92.75,11337.0,81.248,81.3093,81.1954,81.2918,11337.0
2022-02-11 12:45:00,92.76,92.76,92.55,92.56,11513.0,81.3006,81.3006,81.1165,81.1253,11513.0
2022-02-11 12:50:00,92.56,92.56,92.3,92.38,17292.0,81.1253,81.1253,80.8974,80.9675,17292.0
2022-02-11 12:55:00,92.36,92.62,92.3,92.53,7872.0,80.95,81.1779,80.8974,81.099,7872.0
2022-02-11 13:00:00,92.56,92.66,92.5,92.55,14084.0,81.1253,81.2129,81.0727,81.1165,14084.0
2022-02-11 13:05:00,92.55,92.62,92.4,92.61,25797.0,81.1165,81.1779,80.9851,81.1691,25797.0
2022-02-11 13:10:00,92.57,92.57,92.35,92.36,12027.0,81.134,81.134,80.9412,80.95,12027.0
2022-02-11 13:15:00,92.37,92.37,92.15,92.31,30283.0,80.9588,80.9588,80.7659,80.9062,30283.0
2022-02-11 13:20:00,92.35,92.53,92.33,92.49,13311.0,80.9412,81.099,80.9237,81.0639,13311.0
2022-02-11 13:25:00,92.46,92.53,92.31,92.39,16467.0,81.0376,81.099,80.9062,80.9763,16467.0
2022-02-11 13:30:00,92.36,92.67,92.13,92.67,25398.0,80.95,81.2217,80.7484,81.2217,25398.0
2022-02-11 13:35:00,92.59,92.64,92.35,92.35,34603.0,81.1516,81.1954,80.9412,80.9412,34603.0
2022-02-11 13:40:00,92.36,92.44,92.14,92.28,28554.0,80.95,81.0201,80.7572,80.8799,28554.0
2022-02-11 13:45:00,92.28,92.28,91.9,92.27,31240.0,80.8799,80.8799,80.5468,80.8711,31240.0
2022-02-11 13:50:00,92.24,92.6,92.11,92.58,26109.0,80.8448,81.1603,80.7309,81.1428,26109.0
2022-02-11 13:55:00,92.54,92.99,92.4,92.92,53678.0,81.1078,81.5022,80.9851,81.4408,53678.0
2022-02-11 14:00:00,92.95,93.18,92.48,92.85,50030.0,81.4671,81.6687,81.0552,81.3795,50030.0
2022-02-11 14:05:00,92.89,93.13,92.45,92.95,43048.0,81.4145,81.6249,81.0289,81.4671,43048.0
2022-02-11 14:10:00,92.99,93.18,92.72,93.07,32203.0,81.5022,81.6687,81.2655,81.5723,32203.0
2022-02-11 14:15:00,93.06,93.15,92.84,93.09,23328.0,81.5635,81.6424,81.3707,81.5898,23328.0
2022-02-11 14:20:00,93.07,93.26,93.06,93.09,30351.0,81.5723,81.7388,81.5635,81.5898,30351.0
2022-02-11 14:25:00,93.07,93.07,92.65,92.67,28171.0,81.5723,81.5723,81.2042,81.2217,28171.0
2022-02-11 14:30:00,92.67,93.08,92.39,93.01,35068.0,81.2217,81.581,80.9763,81.5197,35068.0
2022-02-11 14:35:00,93.01,93.02,92.78,92.9,15339.0,81.5197,81.5285,81.3181,81.4233,15339.0
2022-02-11 14:40:00,92.91,92.98,92.68,92.68,74875.0,81.432,81.4934,81.2305,81.2305,74875.0
2022-02-11 14:45:00,92.72,92.74,92.49,92.66,18733.0,81.2655,81.283,81.0639,81.2129,18733.0
2022-02-11 14:50:00,92.62,92.63,92.36,92.37,21560.0,81.1779,81.1866,80.95,80.9588,21560.0
2022-02-11 14:55:00,92.38,92.66,92.38,92.64,24105.0,80.9675,81.2129,80.9675,81.1954,24105.0
2022-02-11 15:00:00,92.61,92.98,92.52,92.94,39565.0,81.1691,81.4934,81.0902,81.4583,39565.0
2022-02-11 15:05:00,92.94,93.0,92.69,92.77,23525.0,81.4583,81.5109,81.2392,81.3093,23525.0
2022-02-11 15:10:00,92.79,92.93,92.61,92.93,30182.0,81.3269,81.4496,81.1691,81.4496,30182.0
2022-02-11 15:15:00,92.94,93.16,92.87,93.01,39427.0,81.4583,81.6512,81.397,81.5197,39427.0
2022-02-11 15:20:00,93.01,93.28,92.94,93.28,35430.0,81.5197,81.7563,81.4583,81.7563,35430.0
2022-02-11 15:25:00,93.29,93.37,93.16,93.37,63171.0,81.7651,81.8352,81.6512,81.8352,63171.0
2022-02-11 15:30:00,93.33,93.46,93.13,93.37,81430.0,81.8002,81.9141,81.6249,81.8352,81430.0
2022-02-11 15:35:00,93.38,93.39,93.11,93.2,45000.0,81.844,81.8527,81.6073,81.6862,45000.0
2022-02-11 15:40:00,93.2,93.31,92.95,93.3,64116.0,81.6862,81.7826,81.4671,81.7739,64116.0
2022-02-11 15:45:00,93.3,93.44,93.24,93.44,64792.0,81.7739,81.8966,81.7213,81.8966,64792.0
2022-02-11 15:50:00,93.47,93.55,93.26,93.32,77456.0,81.9229,81.993,81.7388,81.7914,77456.0
2022-02-11 15:55:00,93.33,93.54,93.17,93.19,200678.0,81.8002,81.9842,81.6599,81.6775,200678.0
2022-02-14 09:30:00,92.44,92.52,90.57,90.76,145920.0,81.0201,81.0902,79.3811,79.5477,145920.0
2022-02-14 09:35:00,90.88,90.91,90.1,90.12,56880.0,79.6528,79.6791,78.9692,78.9867,56880.0
2022-02-14 09:40:00,90.2,90.74,90.2,90.45,31569.0,79.0568,79.5301,79.0568,79.276,31569.0
2022-02-14 09:45:00,90.5,90.55,90.12,90.39,45979.0,79.3198,79.3636,78.9867,79.2234,45979.0
2022-02-14 09:50:00,90.38,90.72,90.29,90.65,24260.0,79.2146,79.5126,79.1357,79.4512,24260.0
2022-02-14 09:55:00,90.68,90.92,90.63,90.78,17699.0,79.4775,79.6879,79.4337,79.5652,17699.0
2022-02-14 10:00:00,90.79,90.82,90.35,90.38,22256.0,79.5739,79.6002,79.1883,79.2146,22256.0
2022-02-14 10:05:00,90.41,90.99,90.3,90.99,16100.0,79.2409,79.7492,79.1445,79.7492,16100.0
2022-02-14 10:10:00,90.99,91.4,90.99,91.05,49257.0,79.7492,80.1086,79.7492,79.8018,49257.0
2022-02-14 10:15:00,91.01,91.11,90.53,90.7,15339.0,79.7668,79.8544,79.3461,79.4951,15339.0
2022-02-14 10:20:00,90.68,90.83,90.44,90.66,16070.0,79.4775,79.609,79.2672,79.46,16070.0
2022-02-14 10:25:00,90.66,90.66,90.37,90.52,13664.0,79.46,79.46,79.2058,79.3373,13664.0
2022-02-14 10:30:00,90.49,90.53,90.15,90.19,22669.0,79.311,79.3461,79.013,79.0481,22669.0
2022-02-14 10:35:00,90.12,90.26,90.07,90.23,22381.0,78.9867,79.1094,78.9429,79.0831,22381.0
2022-02-14 10:40:00,90.28,90.34,90.03,90.09,13054.0,79.127,79.1795,78.9078,78.9604,13054.0
2022-02-14 10:45:00,90.08,90.18,89.88,89.99,36373.0,78.9517,79.0393,78.7764,78.8728,36373.0
2022-02-14 10:50:00,90.01,90.04,89.77,89.79,37093.0,78.8903,78.9166,78.68,78.6975,37093.0
2022-02-14 10:55:00,89.81,89.91,89.45,89.49,54279.0,78.715,78.8027,78.3995,78.4345,54279.0
2022-02-14 11:00:00,89.49,89.79,89.34,89.7,22316.0,78.4345,78.6975,78.3031,78.6186,22316.0
2022-02-14 11:05:00,89.68,89.99,89.57,89.77,33624.0,78.6011,78.8728,78.5047,78.68,33624.0
2022-02-14 11:10:00,89.82,89.85,89.65,89.76,14350.0,78.7238,78.7501,78.5748,78.6712,14350.0
2022-02-14 11:15:00,89.76,90.04,89.74,89.86,14322.0,78.6712,78.9166,78.6537,78.7588,14322.0
2022-02-14 11:20:00,89.9,90.08,89.84,90.06,12148.0,78.7939,78.9517,78.7413,78.9341,12148.0
2022-02-14 11:25:00,90.06,90.15,89.93,90.05,21613.0,78.9341,79.013,78.8202,78.9254,21613.0
2022-02-14 11:30:00,90.04,90.28,90.03,90.26,20949.0,78.9166,79.127,78.9078,79.1094,20949.0
2022-02-14 11:35:00,90.26,90.3,90.03,90.05,8241.0,79.1094,79.1445,78.9078,78.9254,8241.0
2022-02-14 11:40:00,90.03,90.26,89.98,90.21,13508.0,78.9078,79.1094,78.864,79.0656,13508.0
2022-02-14 11:45:00,90.25,90.38,90.11,90.37,7147.0,79.1007,79.2146,78.978,79.2058,7147.0
2022-02-14 11:50:00,90.36,90.39,90.18,90.29,13714.0,79.1971,79.2234,79.0393,79.1357,13714.0
2022-02-14 11:55:00,90.33,90.41,90.24,90.37,12354.0,79.1708,79.2409,79.0919,79.2058,12354.0
2022-02-14 12:00:00,90.39,90.43,90.28,90.3,9626.0,79.2234,79.2584,79.127,79.1445,9626.0
2022-02-14 12:05:00,90.29,90.34,90.06,90.1,10838.0,79.1357,79.1795,78.9341,78.9692,10838.0
2022-02-14 12:10:00,90.13,90.13,89.87,89.87,16844.0,78.9955,78.9955,78.7676,78.7676,16844.0
2022-02-14 12:15:00,89.91,89.98,89.77,89.83,13650.0,78.8027,78.864,78.68,78.7325,13650.0
2022-02-14 12:20:00,89.81,89.94,89.78,89.93,15461.0,78.715,78.829,78.6887,78.8202,15461.0
2022-02-14 12:25:00,89.96,90.17,89.91,90.17,33533.0,78.8465,79.0305,78.8027,79.0305,33533.0
2022-02-14 12:30:00,90.18,90.22,89.92,90.05,20277.0,79.0393,79.0744,78.8114,78.9254,20277.0
2022-02-14 12:35:00,90.04,90.04,89.89,89.97,19630.0,78.9166,78.9166,78.7851,78.8552,19630.0
2022-02-14 12:40:00,89.95,90.17,89.95,90.13,11877.0,78.8377,79.0305,78.8377,78.9955,11877.0
2022-02-14 12:45:00,90.11,90.24,90.07,90.23,6764.0,78.978,79.0919,78.9429,79.0831,6764.0
2022-02-14 12:50:00,90.23,90.3,90.17,90.24,7308.0,79.0831,79.1445,79.0305,79.0919,7308.0
2022-02-14 12:55:00,90.28,90.3,90.17,90.2,10192.0,79.127,79.1445,79.0305,79.0568,10192.0
2022-02-14 13:00:00,90.22,90.34,90.19,90.34,11315.0,79.0744,79.1795,79.0481,79.1795,11315.0
2022-02-14 13:05:00,90.36,90.58,90.3,90.56,24589.0,79.1971,79.3899,79.1445,79.3724,24589.0
2022-02-14 13:10:00,90.57,90.58,90.34,90.34,12943.0,79.3811,79.3899,79.1795,79.1795,12943.0
2022-02-14 13:15:00,90.37,90.43,90.35,90.37,6205.0,79.2058,79.2584,79.1883,79.2058,6205.0
2022-02-14 13:20:00,90.4,90.4,90.21,90.23,10216.0,79.2321,79.2321,79.0656,79.0831,10216.0
2022-02-14 13:25:00,90.23,90.26,90.18,90.23,4356.0,79.0831,79.1094,79.0393,79.0831,4356.0
2022-02-14 13:30:00,90.25,90.25,90.09,90.15,5633.0,79.1007,79.1007,78.9604,79.013,5633.0
2022-02-14 13:35:00,90.14,90.15,90.08,90.13,6159.0,79.0042,79.013,78.9517,78.9955,6159.0
2022-02-14 13:40:00,90.15,90.15,90.02,90.06,8990.0,79.013,79.013,78.8991,78.9341,8990.0
2022-02-14 13:45:00,90.07,90.13,89.93,89.98,10101.0,78.9429,78.9955,78.8202,78.864,10101.0
2022-02-14 13:50:00,89.97,90.01,89.72,89.88,31157.0,78.8552,78.8903,78.6361,78.7764,31157.0
2022-02-14 13:55:00,89.79,90.45,89.78,90.43,22686.0,78.6975,79.276,78.6887,79.2584,22686.0
2022-02-14 14:00:00,90.48,90.87,90.48,90.8,44728.0,79.3022,79.6441,79.3022,79.5827,44728.0
2022-02-14 14:05:00,90.83,91.18,90.7,91.08,23013.0,79.609,79.9158,79.4951,79.8281,23013.0
2022-02-14 14:10:00,91.08,91.12,90.84,90.84,18537.0,79.8281,79.8632,79.6178,79.6178,18537.0
2022-02-14 14:15:00,90.81,90.85,90.33,90.35,14214.0,79.5915,79.6265,79.1708,79.1883,14214.0
2022-02-14 14:20:00,90.41,90.65,90.41,90.47,7296.0,79.2409,79.4512,79.2409,79.2935,7296.0
2022-02-14 14:25:00,90.43,90.74,90.36,90.47,20055.0,79.2584,79.5301,79.1971,79.2935,20055.0
2022-02-14 14:30:00,90.43,90.71,90.3,90.54,20264.0,79.2584,79.5038,79.1445,79.3548,20264.0
2022-02-14 14:35:00,90.53,90.6,90.35,90.48,18881.0,79.3461,79.4074,79.1883,79.3022,18881.0
2022-02-14 14:40:00,90.51,90.71,90.44,90.48,16418.0,79.3285,79.5038,79.2672,79.3022,16418.0
2022-02-14 14:45:00,90.51,90.58,90.23,90.27,19546.0,79.3285,79.3899,79.0831,79.1182,19546.0
2022-02-14 14:50:00,90.3,90.6,90.25,90.48,22988.0,79.1445,79.4074,79.1007,79.3022,22988.0
2022-02-14 14:55:00,90.45,90.5,90.28,90.48,18217.0,79.276,79.3198,79.127,79.3022,18217.0
2022-02-14 15:00:00,90.49,90.5,90.31,90.34,11954.0,79.311,79.3198,79.1532,79.1795,11954.0
2022-02-14 15:05:00,90.34,90.34,90.11,90.28,13979.0,79.1795,79.1795,78.978,79.127,13979.0
2022-02-14 15:10:00,90.27,90.43,90.1,90.42,19448.0,79.1182,79.2584,78.9692,79.2497,19448.0
2022-02-14 15:15:00,90.43,90.5,90.36,90.36,14943.0,79.2584,79.3198,79.1971,79.1971,14943.0
2022-02-14 15:20:00,90.37,90.75,90.28,90.64,19508.0,79.2058,79.5389,79.127,79.4425,19508.0
2022-02-14 15:25:00,90.6,90.67,90.44,90.49,15521.0,79.4074,79.4688,79.2672,79.311,15521.0
2022-02-14 15:30:00,90.48,90.72,90.4,90.62,24550.0,79.3022,79.5126,79.2321,79.4249,24550.0
2022-02-14 15:35:00,90.63,90.7,90.54,90.54,21120.0,79.4337,79.4951,79.3548,79.3548,21120.0
2022-02-14 15:40:00,90.55,90.59,90.39,90.59,24578.0,79.3636,79.3987,79.2234,79.3987,24578.0
2022-02-14 15:45:00,90.58,90.79,90.4,90.59,74644.0,79.3899,79.5739,79.2321,79.3987,74644.0
2022-02-14 15:50:00,90.58,90.66,90.36,90.65,65164.0,79.3899,79.46,79.1971,79.4512,65164.0
2022-02-14 15:55:00,90.64,90.76,90.42,90.49,274724.0,79.4425,79.5477,79.2497,79.311,274724.0
2022-02-15 09:30:00,88.65,88.67,87.75,88.38,115062.0,77.6983,77.7158,76.9095,77.4617,115062.0
2022-02-15 09:35:00,88.45,88.91,88.45,88.67,16526.0,77.523,77.9262,77.523,77.7158,16526.0
2022-02-15 09:40:00,88.69,89.3,88.61,89.2,18746.0,77.7334,78.268,77.6633,78.1804,18746.0
2022-02-15 09:45:00,89.32,89.54,89.21,89.32,13397.0,78.2855,78.4784,78.1891,78.2855,13397.0
2022-02-15 09:50:00,89.34,89.35,88.8,88.89,19789.0,78.3031,78.3118,77.8298,77.9087,19789.0
2022-02-15 09:55:00,88.79,88.79,88.33,88.41,30627.0,77.821,77.821,77.4179,77.488,30627.0
2022-02-15 10:00:00,88.35,88.48,88.27,88.45,17859.0,77.4354,77.5493,77.3653,77.523,17859.0
2022-02-15 10:05:00,88.47,88.93,88.31,88.88,13115.0,77.5406,77.9437,77.4003,77.8999,13115.0
2022-02-15 10:10:00,88.87,88.99,88.45,88.92,18525.0,77.8911,77.9963,77.523,77.935,18525.0
2022-02-15 10:15:00,88.95,88.95,88.67,88.73,17519.0,77.9613,77.9613,77.7158,77.7684,17519.0
2022-02-15 10:20:00,88.69,88.93,88.55,88.86,15570.0,77.7334,77.9437,77.6107,77.8824,15570.0
2022-02-15 10:25:00,88.82,89.19,88.68,89.17,26252.0,77.8473,78.1716,77.7246,78.1541,26252.0
2022-02-15 10:30:00,89.2,89.43,89.06,89.35,25795.0,78.1804,78.382,78.0577,78.3118,25795.0
2022-02-15 10:35:00,89.3,89.32,88.98,88.98,27129.0,78.268,78.2855,77.9876,77.9876,27129.0
2022-02-15 10:40:00,89.0,89.27,88.86,89.23,23715.0,78.0051,78.2417,77.8824,78.2067,23715.0
2022-02-15 10:45:00,89.23,89.38,89.15,89.25,24644.0,78.2067,78.3381,78.1366,78.2242,24644.0
2022-02-15 10:50:00,89.25,89.34,89.08,89.22,44829.0,78.2242,78.3031,78.0752,78.1979,44829.0
2022-02-15 10:55:00,89.23,89.52,89.22,89.45,22606.0,78.2067,78.4608,78.1979,78.3995,22606.0
2022-02-15 11:00:00,89.41,89.55,89.28,89.48,23589.0,78.3644,78.4871,78.2505,78.4258,23589.0
2022-02-15 11:05:00,89.46,89.46,89.31,89.36,8762.0,78.4083,78.4083,78.2768,78.3206,8762.0
2022-02-15 11:10:00,89.35,89.51,89.25,89.36,11508.0,78.3118,78.4521,78.2242,78.3206,11508.0
2022-02-15 11:15:00,89.4,89.45,89.14,89.19,21451.0,78.3557,78.3995,78.1278,78.1716,21451.0
2022-02-15 11:20:00,89.2,89.35,89.2,89.24,19364.0,78.1804,78.3118,78.1804,78.2154,19364.0
2022-02-15 11:25:00,89.25,89.37,89.2,89.31,24277.0,78.2242,78.3294,78.1804,78.2768,24277.0
2022-02-15 11:30:00,89.32,89.43,89.3,89.37,26343.0,78.2855,78.382,78.268,78.3294,26343.0
2022-02-15 11:35:00,89.41,89.57,89.39,89.41,23200.0,78.3644,78.5047,78.3469,78.3644,23200.0
2022-02-15 11:40:00,89.35,89.36,88.77,88.81,36453.0,78.3118,78.3206,77.8035,77.8386,36453.0
2022-02-15 11:45:00,88.79,88.99,88.66,88.74,28689.0,77.821,77.9963,77.7071,77.7772,28689.0
2022-02-15 11:50:00,88.75,88.9,88.72,88.83,16130.0,77.786,77.9174,77.7597,77.8561,16130.0
2022-02-15 11:55:00,88.69,89.08,88.68,89.07,26352.0,77.7334,78.0752,77.7246,78.0664,26352.0
2022-02-15 12:00:00,89.06,89.37,89.06,89.36,41055.0,78.0577,78.3294,78.0577,78.3206,41055.0
2022-02-15 12:05:00,89.33,89.35,89.2,89.25,13795.0,78.2943,78.3118,78.1804,78.2242,13795.0
2022-02-15 12:10:00,89.3,89.3,89.14,89.14,7605.0,78.268,78.268,78.1278,78.1278,7605.0
2022-02-15 12:15:00,89.11,89.14,88.98,89.0,13403.0,78.1015,78.1278,77.9876,78.0051,13403.0
2022-02-15 12:20:00,89.02,89.29,89.02,89.12,7642.0,78.0226,78.2593,78.0226,78.1103,7642.0
2022-02-15 12:25:00,89.16,89.24,89.15,89.24,4947.0,78.1453,78.2154,78.1366,78.2154,4947.0
2022-02-15 12:30:00,89.24,89.37,89.22,89.3,11933.0,78.2154,78.3294,78.1979,78.268,11933.0
2022-02-15 12:35:00,89.32,89.37,89.12,89.12,12962.0,78.2855,78.3294,78.1103,78.1103,12962.0
2022-02-15 12:40:00,89.13,89.25,89.12,89.21,12737.0,78.119,78.2242,78.1103,78.1891,12737.0
2022-02-15 12:45:00,89.19,89.29,88.98,88.98,20385.0,78.1716,78.2593,77.9876,77.9876,20385.0
2022-02-15 12:50:00,88.97,88.99,88.75,88.86,17842.0,77.9788,77.9963,77.786,77.8824,17842.0
2022-02-15 12:55:00,88.86,88.91,88.78,88.88,12953.0,77.8824,77.9262,77.8123,77.8999,12953.0
2022-02-15 13:00:00,88.87,88.92,88.78,88.81,5810.0,77.8911,77.935,77.8123,77.8386,5810.0
2022-02-15 13:05:00,88.8,88.89,88.8,88.84,7142.0,77.8298,77.9087,77.8298,77.8648,7142.0
2022-02-15 13:10:00,88.8,89.0,88.79,89.0,17602.0,77.8298,78.0051,77.821,78.0051,17602.0
2022-02-15 13:15:00,88.99,89.01,88.83,88.91,7465.0,77.9963,78.0138,77.8561,77.9262,7465.0
2022-02-15 13:20:00,88.91,88.93,88.82,88.82,7901.0,77.9262,77.9437,77.8473,77.8473,7901.0
2022-02-15 13:25:00,88.84,89.01,88.79,88.97,7557.0,77.8648,78.0138,77.821,77.9788,7557.0
2022-02-15 13:30:00,89.01,89.15,89.0,89.13,4822.0,78.0138,78.1366,78.0051,78.119,4822.0
2022-02-15 13:35:00,89.13,89.14,89.04,89.04,10782.0,78.119,78.1278,78.0401,78.0401,10782.0
2022-02-15 13:40:00,89.04,89.13,89.0,89.08,5646.0,78.0401,78.119,78.0051,78.0752,5646.0
2022-02-15 13:45:00,89.05,89.14,89.04,89.1,4618.0,78.0489,78.1278,78.0401,78.0927,4618.0
2022-02-15 13:50:00,89.12,89.15,89.06,89.13,9835.0,78.1103,78.1366,78.0577,78.119,9835.0
2022-02-15 13:55:00,89.11,89.27,89.11,89.23,11566.0,78.1015,78.2417,78.1015,78.2067,11566.0
2022-02-15 14:00:00,89.25,89.33,89.23,89.29,13468.0,78.2242,78.2943,78.2067,78.2593,13468.0
2022-02-15 14:05:00,89.3,89.31,89.07,89.1,14159.0,78.268,78.2768,78.0664,78.0927,14159.0
2022-02-15 14:10:00,89.12,89.17,89.01,89.13,8671.0,78.1103,78.1541,78.0138,78.119,8671.0
2022-02-15 14:15:00,89.15,89.25,89.08,89.23,10217.0,78.1366,78.2242,78.0752,78.2067,10217.0
2022-02-15 14:20:00,89.21,89.29,89.17,89.19,6364.0,78.1891,78.2593,78.1541,78.1716,6364.0
2022-02-15 14:25:00,89.18,89.24,89.11,89.16,11959.0,78.1628,78.2154,78.1015,78.1453,11959.0
2022-02-15 14:30:00,89.15,89.17,89.05,89.06,11287.0,78.1366,78.1541,78.0489,78.0577,11287.0
2022-02-15 14:35:00,89.06,89.1,88.88,88.89,12497.0,78.0577,78.0927,77.8999,77.9087,12497.0
2022-02-15 14:40:00,88.89,88.95,88.85,88.92,11057.0,77.9087,77.9613,77.8736,77.935,11057.0
2022-02-15 14:45:00,88.94,88.96,88.8,88.81,9174.0,77.9525,77.97,77.8298,77.8386,9174.0
2022-02-15 14:50:00,88.77,88.84,88.71,88.77,6533.0,77.8035,77.8648,77.7509,77.8035,6533.0
2022-02-15 14:55:00,88.76,88.87,88.76,88.84,21839.0,77.7947,77.8911,77.7947,77.8648,21839.0
2022-02-15 15:00:00,88.83,88.91,88.82,88.87,6304.0,77.8561,77.9262,77.8473,77.8911,6304.0
2022-02-15 15:05:00,88.89,88.92,88.81,88.81,15407.0,77.9087,77.935,77.8386,77.8386,15407.0
2022-02-15 15:10:00,88.85,88.88,88.51,88.71,140551.0,77.8736,77.8999,77.5756,77.7509,140551.0
2022-02-15 15:15:00,88.73,88.78,88.11,88.65,167212.0,77.7684,77.8123,77.225,77.6983,167212.0
2022-02-15 15:20:00,88.65,88.93,88.65,88.93,35133.0,77.6983,77.9437,77.6983,77.9437,35133.0
2022-02-15 15:25:00,88.92,88.92,88.66,88.71,17329.0,77.935,77.935,77.7071,77.7509,17329.0
2022-02-15 15:30:00,88.71,88.83,88.65,88.73,28598.0,77.7509,77.8561,77.6983,77.7684,28598.0
2022-02-15 15:35:00,88.72,88.76,88.28,88.3,155186.0,77.7597,77.7947,77.374,77.3916,155186.0
2022-02-15 15:40:00,88.29,88.35,88.17,88.21,80388.0,77.3828,77.4354,77.2776,77.3127,80388.0
2022-02-15 15:45:00,88.21,88.43,88.14,88.39,52246.0,77.3127,77.5055,77.2513,77.4704,52246.0
2022-02-15 15:50:00,88.41,88.62,88.33,88.35,112416.0,77.488,77.672,77.4179,77.4354,112416.0
2022-02-15 15:55:00,88.37,88.6,88.36,88.41,141079.0,77.4529,77.6545,77.4441,77.488,141079.0
2022-02-16 09:30:00,89.54,90.64,89.17,90.33,66979.0,78.4784,79.4425,78.1541,79.1708,66979.0
2022-02-16 09:35:00,90.29,90.46,90.0,90.2,30900.0,79.1357,79.2847,78.8815,79.0568,30900.0
2022-02-16 09:40:00,90.28,90.44,89.99,90.13,26727.0,79.127,79.2672,78.8728,78.9955,26727.0
2022-02-16 09:45:00,90.15,90.74,90.15,90.37,26340.0,79.013,79.5301,79.013,79.2058,26340.0
2022-02-16 09:50:00,90.39,90.61,90.15,90.27,37818.0,79.2234,79.4162,79.013,79.1182,37818.0
2022-02-16 09:55:00,90.4,90.46,90.1,90.26,17750.0,79.2321,79.2847,78.9692,79.1094,17750.0
2022-02-16 10:00:00,90.27,90.5,90.12,90.18,17744.0,79.1182,79.3198,78.9867,79.0393,17744.0
2022-02-16 10:05:00,90.18,90.5,90.09,90.1,18078.0,79.0393,79.3198,78.9604,78.9692,18078.0
2022-02-16 10:10:00,90.06,90.37,89.95,90.02,32558.0,78.9341,79.2058,78.8377,78.8991,32558.0
2022-02-16 10:15:00,90.04,90.36,89.98,90.0,20873.0,78.9166,79.1971,78.864,78.8815,20873.0
2022-02-16 10:20:00,89.98,90.02,89.78,89.89,32198.0,78.864,78.8991,78.6887,78.7851,32198.0
2022-02-16 10:25:00,89.96,90.1,89.88,89.93,28254.0,78.8465,78.9692,78.7764,78.8202,28254.0
2022-02-16 10:30:00,89.9,90.11,89.85,89.91,25849.0,78.7939,78.978,78.7501,78.8027,25849.0
2022-02-16 10:35:00,89.93,90.19,89.77,89.79,30208.0,78.8202,79.0481,78.68,78.6975,30208.0
2022-02-16 10:40:00,89.78,89.85,89.52,89.59,20922.0,78.6887,78.7501,78.4608,78.5222,20922.0
2022-02-16 10:45:00,89.58,89.69,89.52,89.54,46589.0,78.5134,78.6098,78.4608,78.4784,46589.0
2022-02-16 10:50:00,89.55,89.74,89.44,89.44,25296.0,78.4871,78.6537,78.3907,78.3907,25296.0
2022-02-16 10:55:00,89.45,89.45,89.2,89.34,22228.0,78.3995,78.3995,78.1804,78.3031,22228.0
2022-02-16 11:00:00,89.37,89.67,89.36,89.61,16969.0,78.3294,78.5923,78.3206,78.5397,16969.0
2022-02-16 11:05:00,89.61,89.61,89.35,89.35,15908.0,78.5397,78.5397,78.3118,78.3118,15908.0
2022-02-16 11:10:00,89.31,89.31,89.13,89.22,15341.0,78.2768,78.2768,78.119,78.1979,15341.0
2022-02-16 11:15:00,89.24,89.37,89.21,89.23,13517.0,78.2154,78.3294,78.1891,78.2067,13517.0
2022-02-16 11:20:00,89.23,89.37,89.11,89.15,20120.0,78.2067,78.3294,78.1015,78.1366,20120.0
2022-02-16 11:25:00,89.14,89.17,89.0,89.09,21622.0,78.1278,78.1541,78.0051,78.084,21622.0
2022-02-16 11:30:00,89.1,89.19,89.05,89.15,19733.0,78.0927,78.1716,78.0489,78.1366,19733.0
2022-02-16 11:35:00,89.13,89.13,88.95,88.95,27347.0,78.119,78.119,77.9613,77.9613,27347.0
2022-02-16 11:40:00,88.95,88.96,88.7,88.78,18108.0,77.9613,77.97,77.7421,77.8123,18108.0
2022-02-16 11:45:00,88.77,88.87,88.66,88.79,19450.0,77.8035,77.8911,77.7071,77.821,19450.0
2022-02-16 11:50:00,88.76,88.81,88.68,88.74,14797.0,77.7947,77.8386,77.7246,77.7772,14797.0
2022-02-16 11:55:00,88.75,88.96,88.75,88.89,12088.0,77.786,77.97,77.786,77.9087,12088.0
2022-02-16 12:00:00,88.86,88.87,88.7,88.73,7116.0,77.8824,77.8911,77.7421,77.7684,7116.0
2022-02-16 12:05:00,88.74,88.91,88.74,88.87,11456.0,77.7772,77.9262,77.7772,77.8911,11456.0
2022-02-16 12:10:00,88.86,89.11,88.86,89.05,19102.0,77.8824,78.1015,77.8824,78.0489,19102.0
2022-02-16 12:15:00,89.06,89.21,89.01,89.03,11896.0,78.0577,78.1891,78.0138,78.0314,11896.0
2022-02-16 12:20:00,89.05,89.09,88.97,89.05,8366.0,78.0489,78.084,77.9788,78.0489,8366.0
2022-02-16 12:25:00,89.07,89.08,88.96,88.99,8664.0,78.0664,78.0752,77.97,77.9963,8664.0
2022-02-16 12:30:00,88.96,88.98,88.8,88.8,9038.0,77.97,77.9876,77.8298,77.8298,9038.0
2022-02-16 12:35:00,88.81,88.83,88.64,88.74,13835.0,77.8386,77.8561,77.6896,77.7772,13835.0
2022-02-16 12:40:00,88.74,88.88,88.74,88.82,8574.0,77.7772,77.8999,77.7772,77.8473,8574.0
2022-02-16 12:45:00,88.82,88.88,88.77,88.85,10753.0,77.8473,77.8999,77.8035,77.8736,10753.0
2022-02-16 12:50:00,88.85,88.92,88.82,88.85,9092.0,77.8736,77.935,77.8473,77.8736,9092.0
2022-02-16 12:55:00,88.87,88.95,88.87,88.89,12931.0,77.8911,77.9613,77.8911,77.9087,12931.0
2022-02-16 13:00:00,88.87,88.9,88.82,88.86,7573.0,77.8911,77.9174,77.8473,77.8824,7573.0
2022-02-16 13:05:00,88.89,88.89,88.69,88.7,13666.0,77.9087,77.9087,77.7334,77.7421,13666.0
2022-02-16 13:10:00,88.71,88.8,88.66,88.79,13197.0,77.7509,77.8298,77.7071,77.821,13197.0
2022-02-16 13:15:00,88.79,88.85,88.72,88.78,15649.0,77.821,77.8736,77.7597,77.8123,15649.0
2022-02-16 13:20:00,88.78,88.82,88.74,88.75,10765.0,77.8123,77.8473,77.7772,77.786,10765.0
2022-02-16 13:25:00,88.75,88.78,88.6,88.6,48017.0,77.786,77.8123,77.6545,77.6545,48017.0
2022-02-16 13:30:00,88.6,88.72,88.6,88.69,17303.0,77.6545,77.7597,77.6545,77.7334,17303.0
2022-02-16 13:35:00,88.67,88.78,88.64,88.7,10727.0,77.7158,77.8123,77.6896,77.7421,10727.0
2022-02-16 13:40:00,88.68,88.71,88.63,88.7,10760.0,77.7246,77.7509,77.6808,77.7421,10760.0
2022-02-16 13:45:00,88.68,88.71,88.62,88.67,14380.0,77.7246,77.7509,77.672,77.7158,14380.0
2022-02-16 13:50:00,88.69,88.75,88.66,88.73,16569.0,77.7334,77.786,77.7071,77.7684,16569.0
2022-02-16 13:55:00,88.72,88.79,88.61,88.71,18416.0,77.7597,77.821,77.6633,77.7509,18416.0
2022-02-16 14:00:00,88.67,88.9,88.44,88.84,46741.0,77.7158,77.9174,77.5143,77.8648,46741.0
2022-02-16 14:05:00,88.89,89.13,88.75,89.03,28720.0,77.9087,78.119,77.786,78.0314,28720.0
2022-02-16 14:10:00,89.02,89.03,88.86,88.9,10525.0,78.0226,78.0314,77.8824,77.9174,10525.0
2022-02-16 14:15:00,88.9,89.33,88.9,89.28,39392.0,77.9174,78.2943,77.9174,78.2505,39392.0
2022-02-16 14:20:00,89.25,89.46,89.23,89.38,16309.0,78.2242,78.4083,78.2067,78.3381,16309.0
2022-02-16 14:25:00,89.36,89.45,89.32,89.45,13692.0,78.3206,78.3995,78.2855,78.3995,13692.0
2022-02-16 14:30:00,89.44,89.53,89.36,89.36,15493.0,78.3907,78.4696,78.3206,78.3206,15493.0
2022-02-16 14:35:00,89.39,89.41,89.27,89.32,7989.0,78.3469,78.3644,78.2417,78.2855,7989.0
2022-02-16 14:40:00,89.31,89.33,89.14,89.31,14098.0,78.2768,78.2943,78.1278,78.2768,14098.0
2022-02-16 14:45:00,89.3,89.37,89.14,89.17,24166.0,78.268,78.3294,78.1278,78.1541,24166.0
2022-02-16 14:50:00,89.2,89.23,89.08,89.08,9319.0,78.1804,78.2067,78.0752,78.0752,9319.0
2022-02-16 14:55:00,89.1,89.1,88.75,88.86,14378.0,78.0927,78.0927,77.786,77.8824,14378.0
2022-02-16 15:00:00,88.86,88.92,88.71,88.78,25433.0,77.8824,77.935,77.7509,77.8123,25433.0
2022-02-16 15:05:00,88.79,88.89,88.79,88.87,20617.0,77.821,77.9087,77.821,77.8911,20617.0
2022-02-16 15:10:00,88.85,88.85,88.29,88.29,34770.0,77.8736,77.8736,77.3828,77.3828,34770.0
2022-02-16 15:15:00,88.29,88.39,88.25,88.31,30237.0,77.3828,77.4704,77.3477,77.4003,30237.0
2022-02-16 15:20:00,88.31,88.32,87.88,87.96,28939.0,77.4003,77.4091,77.0234,77.0936,28939.0
2022-02-16 15:25:00,87.93,88.14,87.92,88.02,27790.0,77.0673,77.2513,77.0585,77.1461,27790.0
2022-02-16 15:30:00,88.02,88.02,87.75,87.84,44682.0,77.1461,77.1461,76.9095,76.9884,44682.0
2022-02-16 15:35:00,87.9,88.23,87.84,88.17,32740.0,77.041,77.3302,76.9884,77.2776,32740.0
2022-02-16 15:40:00,88.16,88.38,88.09,88.34,36794.0,77.2689,77.4617,77.2075,77.4266,36794.0
2022-02-16 15:45:00,88.34,88.49,88.29,88.45,39885.0,77.4266,77.5581,77.3828,77.523,39885.0
2022-02-16 15:50:00,88.46,88.62,88.32,88.36,56981.0,77.5318,77.672,77.4091,77.4441,56981.0
2022-02-16 15:55:00,88.34,88.34,88.19,88.31,148701.0,77.4266,77.4266,77.2951,77.4003,148701.0
2022-02-17 09:30:00,87.75,88.43,87.66,88.28,52906.0,76.9095,77.5055,76.8306,77.374,52906.0
2022-02-17 09:35:00,88.25,88.25,87.75,88.16,13154.0,77.3477,77.3477,76.9095,77.2689,13154.0
2022-02-17 09:40:00,88.19,88.48,87.9,88.13,81401.0,77.2951,77.5493,77.041,77.2426,81401.0
2022-02-17 09:45:00,88.12,88.34,87.67,87.8,18315.0,77.2338,77.4266,76.8394,76.9533,18315.0
2022-02-17 09:50:00,87.78,88.04,87.71,87.86,20533.0,76.9358,77.1637,76.8744,77.0059,20533.0
2022-02-17 09:55:00,87.88,87.9,87.43,87.53,30810.0,77.0234,77.041,76.629,76.7167,30810.0
2022-02-17 10:00:00,87.55,87.57,87.26,87.57,33177.0,76.7342,76.7517,76.48,76.7517,33177.0
2022-02-17 10:05:00,87.57,87.83,87.49,87.54,20225.0,76.7517,76.9796,76.6816,76.7254,20225.0
2022-02-17 10:10:00,87.58,87.72,87.52,87.66,11562.0,76.7605,76.8832,76.7079,76.8306,11562.0
2022-02-17 10:15:00,87.61,87.85,87.55,87.83,12009.0,76.7868,76.9972,76.7342,76.9796,12009.0
2022-02-17 10:20:00,87.74,87.74,87.41,87.62,13412.0,76.9007,76.9007,76.6115,76.7956,13412.0
2022-02-17 10:25:00,87.62,87.63,87.3,87.57,22330.0,76.7956,76.8043,76.5151,76.7517,22330.0
2022-02-17 10:30:00,87.54,87.57,87.39,87.42,15418.0,76.7254,76.7517,76.594,76.6203,15418.0
2022-02-17 10:35:00,87.41,87.55,87.32,87.43,9506.0,76.6115,76.7342,76.5326,76.629,9506.0
2022-02-17 10:40:00,87.42,87.43,87.3,87.36,13443.0,76.6203,76.629,76.5151,76.5677,13443.0
2022-02-17 10:45:00,87.38,87.4,87.26,87.36,24577.0,76.5852,76.6027,76.48,76.5677,24577.0
2022-02-17 10:50:00,87.39,87.4,87.15,87.23,12971.0,76.594,76.6027,76.3836,76.4537,12971.0
2022-02-17 10:55:00,87.23,87.4,87.23,87.4,11618.0,76.4537,76.6027,76.4537,76.6027,11618.0
2022-02-17 11:00:00,87.4,87.4,87.18,87.26,21270.0,76.6027,76.6027,76.4099,76.48,21270.0
2022-02-17 11:05:00,87.32,87.49,87.31,87.31,18603.0,76.5326,76.6816,76.5239,76.5239,18603.0
2022-02-17 11:10:00,87.31,87.54,87.27,87.48,17584.0,76.5239,76.7254,76.4888,76.6729,17584.0
2022-02-17 11:15:00,87.5,87.71,87.49,87.67,21703.0,76.6904,76.8744,76.6816,76.8394,21703.0
2022-02-17 11:20:00,87.63,87.67,87.52,87.54,11397.0,76.8043,76.8394,76.7079,76.7254,11397.0
2022-02-17 11:25:00,87.54,87.69,87.54,87.63,27100.0,76.7254,76.8569,76.7254,76.8043,27100.0
2022-02-17 11:30:00,87.63,87.89,87.61,87.76,13902.0,76.8043,77.0322,76.7868,76.9183,13902.0
2022-02-17 11:35:00,87.8,87.8,87.51,87.57,12221.0,76.9533,76.9533,76.6992,76.7517,12221.0
2022-02-17 11:40:00,87.56,87.56,87.32,87.48,23038.0,76.743,76.743,76.5326,76.6729,23038.0
2022-02-17 11:45:00,87.5,87.55,87.43,87.52,18640.0,76.6904,76.7342,76.629,76.7079,18640.0
2022-02-17 11:50:00,87.51,87.6,87.48,87.49,6430.0,76.6992,76.778,76.6729,76.6816,6430.0
2022-02-17 11:55:00,87.5,87.59,87.48,87.51,13443.0,76.6904,76.7693,76.6729,76.6992,13443.0
2022-02-17 12:00:00,87.52,87.69,87.42,87.69,26566.0,76.7079,76.8569,76.6203,76.8569,26566.0
2022-02-17 12:05:00,87.68,87.82,87.68,87.8,7372.0,76.8482,76.9709,76.8482,76.9533,7372.0
2022-02-17 12:10:00,87.81,87.96,87.8,87.91,8522.0,76.9621,77.0936,76.9533,77.0497,8522.0
2022-02-17 12:15:00,87.9,88.13,87.89,88.01,17130.0,77.041,77.2426,77.0322,77.1374,17130.0
2022-02-17 12:20:00,87.98,88.01,87.96,88.01,14162.0,77.1111,77.1374,77.0936,77.1374,14162.0
2022-02-17 12:25:00,88.03,88.17,88.0,88.08,10834.0,77.1549,77.2776,77.1286,77.1987,10834.0
2022-02-17 12:30:00,88.08,88.13,88.01,88.11,15289.0,77.1987,77.2426,77.1374,77.225,15289.0
2022-02-17 12:35:00,88.12,88.13,88.01,88.01,13505.0,77.2338,77.2426,77.1374,77.1374,13505.0
2022-02-17 12:40:00,88.04,88.04,87.82,87.85,23053.0,77.1637,77.1637,76.9709,76.9972,23053.0
2022-02-17 12:45:00,87.82,87.86,87.73,87.81,19730.0,76.9709,77.0059,76.892,76.9621,19730.0
2022-02-17 12:50:00,87.8,87.93,87.79,87.87,20595.0,76.9533,77.0673,76.9446,77.0147,20595.0
2022-02-17 12:55:00,87.81,87.94,87.8,87.88,35508.0,76.9621,77.076,76.9533,77.0234,35508.0
2022-02-17 13:00:00,87.88,87.88,87.72,87.72,8538.0,77.0234,77.0234,76.8832,76.8832,8538.0
2022-02-17 13:05:00,87.72,87.72,87.48,87.48,13216.0,76.8832,76.8832,76.6729,76.6729,13216.0
2022-02-17 13:10:00,87.52,87.55,87.39,87.49,15039.0,76.7079,76.7342,76.594,76.6816,15039.0
2022-02-17 13:15:00,87.48,87.67,87.46,87.59,24231.0,76.6729,76.8394,76.6553,76.7693,24231.0
2022-02-17 13:20:00,87.56,87.56,87.47,87.47,4262.0,76.743,76.743,76.6641,76.6641,4262.0
2022-02-17 13:25:00,87.47,87.48,87.36,87.38,22701.0,76.6641,76.6729,76.5677,76.5852,22701.0
2022-02-17 13:30:00,87.36,87.4,87.21,87.29,15844.0,76.5677,76.6027,76.4362,76.5063,15844.0
2022-02-17 13:35:00,87.26,87.29,87.2,87.2,6558.0,76.48,76.5063,76.4275,76.4275,6558.0
2022-02-17 13:40:00,87.21,87.21,87.02,87.13,48731.0,76.4362,76.4362,76.2697,76.3661,48731.0
2022-02-17 13:45:00,87.09,87.11,87.02,87.09,24479.0,76.331,76.3486,76.2697,76.331,24479.0
2022-02-17 13:50:00,87.07,87.15,87.03,87.07,8134.0,76.3135,76.3836,76.2785,76.3135,8134.0
2022-02-17 13:55:00,87.06,87.09,87.03,87.07,8723.0,76.3047,76.331,76.2785,76.3135,8723.0
2022-02-17 14:00:00,87.07,87.09,87.01,87.04,18734.0,76.3135,76.331,76.2609,76.2872,18734.0
2022-02-17 14:05:00,87.04,87.04,86.89,86.89,26949.0,76.2872,76.2872,76.1557,76.1557,26949.0
2022-02-17 14:10:00,86.88,86.94,86.8,86.81,28380.0,76.147,76.1996,76.0769,76.0856,28380.0
2022-02-17 14:15:00,86.81,86.98,86.78,86.86,23408.0,76.0856,76.2346,76.0593,76.1295,23408.0
2022-02-17 14:20:00,86.83,86.88,86.77,86.8,12295.0,76.1032,76.147,76.0506,76.0769,12295.0
2022-02-17 14:25:00,86.8,86.93,86.72,86.87,16411.0,76.0769,76.1908,76.0067,76.1382,16411.0
2022-02-17 14:30:00,86.9,86.9,86.76,86.8,8461.0,76.1645,76.1645,76.0418,76.0769,8461.0
2022-02-17 14:35:00,86.8,86.82,86.74,86.78,17256.0,76.0769,76.0944,76.0243,76.0593,17256.0
2022-02-17 14:40:00,86.77,86.8,86.71,86.72,14534.0,76.0506,76.0769,75.998,76.0067,14534.0
2022-02-17 14:45:00,86.7,86.84,86.7,86.84,18976.0,75.9892,76.1119,75.9892,76.1119,18976.0
2022-02-17 14:50:00,86.84,86.87,86.72,86.84,25319.0,76.1119,76.1382,76.0067,76.1119,25319.0
2022-02-17 14:55:00,86.84,86.87,86.71,86.74,17632.0,76.1119,76.1382,75.998,76.0243,17632.0
2022-02-17 15:00:00,86.73,86.79,86.66,86.77,15008.0,76.0155,76.0681,75.9542,76.0506,15008.0
2022-02-17 15:05:00,86.78,86.83,86.66,86.66,15721.0,76.0593,76.1032,75.9542,75.9542,15721.0
2022-02-17 15:10:00,86.67,86.68,86.57,86.59,31448.0,75.9629,75.9717,75.8753,75.8928,31448.0
2022-02-17 15:15:00,86.59,86.68,86.57,86.65,19988.0,75.8928,75.9717,75.8753,75.9454,19988.0
2022-02-17 15:20:00,86.64,86.88,86.64,86.76,15622.0,75.9366,76.147,75.9366,76.0418,15622.0
2022-02-17 15:25:00,86.81,86.95,86.81,86.91,24528.0,76.0856,76.2083,76.0856,76.1733,24528.0
2022-02-17 15:30:00,86.92,87.07,86.92,86.96,33602.0,76.182,76.3135,76.182,76.2171,33602.0
2022-02-17 15:35:00,86.99,87.2,86.97,87.17,20658.0,76.2434,76.4275,76.2259,76.4012,20658.0
2022-02-17 15:40:00,87.18,87.23,87.1,87.13,37789.0,76.4099,76.4537,76.3398,76.3661,37789.0
2022-02-17 15:45:00,87.13,87.23,87.02,87.02,26036.0,76.3661,76.4537,76.2697,76.2697,26036.0
2022-02-17 15:50:00,87.04,87.05,86.84,87.0,53277.0,76.2872,76.296,76.1119,76.2522,53277.0
2022-02-17 15:55:00,87.02,87.18,87.01,87.05,100084.0,76.2697,76.4099,76.2609,76.296,100084.0
2022-02-18 09:30:00,85.19,85.56,84.98,85.27,105377.0,75.4732,75.801,75.2872,75.5441,105377.0
2022-02-18 09:35:00,85.21,85.89,85.16,85.69,23922.0,75.491,76.0934,75.4467,75.9162,23922.0
2022-02-18 09:40:00,85.77,85.84,85.39,85.53,11395.0,75.9871,76.0491,75.6504,75.7745,11395.0
2022-02-18 09:45:00,85.42,86.0,85.18,85.96,15410.0,75.677,76.1909,75.4644,76.1554,15410.0
2022-02-18 09:50:00,86.0,86.17,85.92,86.15,11605.0,76.1909,76.3415,76.12,76.3237,11605.0
2022-02-18 09:55:00,86.13,86.39,86.11,86.32,10285.0,76.306,76.5364,76.2883,76.4744,10285.0
2022-02-18 10:00:00,86.22,86.25,86.02,86.25,6752.0,76.3858,76.4123,76.2086,76.4123,6752.0
2022-02-18 10:05:00,86.3,86.48,86.21,86.46,6913.0,76.4566,76.6161,76.3769,76.5984,6913.0
2022-02-18 10:10:00,86.47,86.63,86.44,86.63,9467.0,76.6072,76.749,76.5807,76.749,9467.0
2022-02-18 10:15:00,86.63,86.68,86.35,86.45,31879.0,76.749,76.7933,76.5009,76.5895,31879.0
2022-02-18 10:20:00,86.47,86.47,86.12,86.12,11892.0,76.6072,76.6072,76.2972,76.2972,11892.0
2022-02-18 10:25:00,86.09,86.36,86.02,86.14,9710.0,76.2706,76.5098,76.2086,76.3149,9710.0
2022-02-18 10:30:00,86.14,86.14,85.87,86.0,12735.0,76.3149,76.3149,76.0757,76.1909,12735.0
2022-02-18 10:35:00,86.04,86.15,86.0,86.01,9039.0,76.2263,76.3237,76.1909,76.1997,9039.0
2022-02-18 10:40:00,86.07,86.07,85.9,85.97,10838.0,76.2529,76.2529,76.1023,76.1643,10838.0
2022-02-18 10:45:00,86.0,86.14,85.86,85.97,10890.0,76.1909,76.3149,76.0668,76.1643,10890.0
2022-02-18 10:50:00,86.01,86.09,85.65,85.76,11663.0,76.1997,76.2706,75.8808,75.9782,11663.0
2022-02-18 10:55:00,85.79,85.84,85.57,85.62,31149.0,76.0048,76.0491,75.8099,75.8542,31149.0
2022-02-18 11:00:00,85.58,85.67,85.36,85.44,19089.0,75.8188,75.8985,75.6239,75.6947,19089.0
2022-02-18 11:05:00,85.45,85.68,85.45,85.61,11784.0,75.7036,75.9074,75.7036,75.8453,11784.0
2022-02-18 11:10:00,85.72,85.92,85.7,85.77,9295.0,75.9428,76.12,75.9251,75.9871,9295.0
2022-02-18 11:15:00,85.75,85.76,85.57,85.65,10745.0,75.9694,75.9782,75.8099,75.8808,10745.0
2022-02-18 11:20:00,85.69,85.95,85.69,85.82,10977.0,75.9162,76.1466,75.9162,76.0314,10977.0
2022-02-18 11:25:00,85.84,85.97,85.69,85.71,12335.0,76.0491,76.1643,75.9162,75.9339,12335.0
2022-02-18 11:30:00,85.67,85.67,85.45,85.5,6913.0,75.8985,75.8985,75.7036,75.7479,6913.0
2022-02-18 11:35:00,85.48,85.58,85.45,85.57,5516.0,75.7302,75.8188,75.7036,75.8099,5516.0
2022-02-18 11:40:00,85.56,85.57,85.34,85.42,7900.0,75.801,75.8099,75.6061,75.677,7900.0
2022-02-18 11:45:00,85.4,85.48,85.29,85.37,11471.0,75.6593,75.7302,75.5618,75.6327,11471.0
2022-02-18 11:50:00,85.36,85.39,85.21,85.22,9182.0,75.6239,75.6504,75.491,75.4998,9182.0
2022-02-18 11:55:00,85.21,85.21,84.91,84.94,14674.0,75.491,75.491,75.2252,75.2518,14674.0
2022-02-18 12:00:00,84.95,85.0,84.84,84.87,20907.0,75.2606,75.3049,75.1632,75.1897,20907.0
2022-02-18 12:05:00,84.87,84.95,84.82,84.82,11804.0,75.1897,75.2606,75.1454,75.1454,11804.0
2022-02-18 12:10:00,84.81,84.83,84.57,84.62,27192.0,75.1366,75.1543,74.924,74.9683,27192.0
2022-02-18 12:15:00,84.62,84.88,84.6,84.86,16383.0,74.9683,75.1986,74.9505,75.1809,16383.0
2022-02-18 12:20:00,84.82,84.97,84.8,84.91,10821.0,75.1454,75.2783,75.1277,75.2252,10821.0
2022-02-18 12:25:00,84.91,85.05,84.91,84.98,17467.0,75.2252,75.3492,75.2252,75.2872,17467.0
2022-02-18 12:30:00,84.93,85.08,84.79,84.96,12959.0,75.2429,75.3758,75.1189,75.2695,12959.0
2022-02-18 12:35:00,84.96,85.0,84.86,84.86,10624.0,75.2695,75.3049,75.1809,75.1809,10624.0
2022-02-18 12:40:00,84.89,85.07,84.89,84.99,9619.0,75.2075,75.3669,75.2075,75.2961,9619.0
2022-02-18 12:45:00,84.98,84.99,84.7,84.74,9967.0,75.2872,75.2961,75.0391,75.0746,9967.0
2022-02-18 12:50:00,84.79,84.94,84.77,84.84,8445.0,75.1189,75.2518,75.1012,75.1632,8445.0
2022-02-18 12:55:00,84.82,84.94,84.77,84.86,4776.0,75.1454,75.2518,75.1012,75.1809,4776.0
2022-02-18 13:00:00,84.86,84.95,84.77,84.94,6732.0,75.1809,75.2606,75.1012,75.2518,6732.0
2022-02-18 13:05:00,84.91,84.93,84.78,84.9,10234.0,75.2252,75.2429,75.11,75.2163,10234.0
2022-02-18 13:10:00,84.91,84.91,84.8,84.84,6599.0,75.2252,75.2252,75.1277,75.1632,6599.0
2022-02-18 13:15:00,84.84,84.87,84.72,84.79,14243.0,75.1632,75.1897,75.0569,75.1189,14243.0
2022-02-18 13:20:00,84.82,85.12,84.79,85.1,6901.0,75.1454,75.4112,75.1189,75.3935,6901.0
2022-02-18 13:25:00,85.12,85.12,84.93,85.0,17830.0,75.4112,75.4112,75.2429,75.3049,17830.0
2022-02-18 13:30:00,84.95,85.08,84.95,85.06,9496.0,75.2606,75.3758,75.2606,75.3581,9496.0
2022-02-18 13:35:00,85.06,85.1,84.98,85.05,7551.0,75.3581,75.3935,75.2872,75.3492,7551.0
2022-02-18 13:40:00,85.06,85.09,85.02,85.03,6922.0,75.3581,75.3847,75.3226,75.3315,6922.0
2022-02-18 13:45:00,85.01,85.12,84.97,85.04,13085.0,75.3138,75.4112,75.2783,75.3404,13085.0
2022-02-18 13:50:00,85.04,85.23,85.04,85.16,7101.0,75.3404,75.5087,75.3404,75.4467,7101.0
2022-02-18 13:55:00,85.18,85.19,85.09,85.1,5408.0,75.4644,75.4732,75.3847,75.3935,5408.0
2022-02-18 14:00:00,85.14,85.24,85.04,85.21,15629.0,75.4289,75.5175,75.3404,75.491,15629.0
2022-02-18 14:05:00,85.24,85.27,85.06,85.15,3813.0,75.5175,75.5441,75.3581,75.4378,3813.0
2022-02-18 14:10:00,85.12,85.16,85.05,85.09,6190.0,75.4112,75.4467,75.3492,75.3847,6190.0
2022-02-18 14:15:00,85.1,85.29,85.09,85.29,9769.0,75.3935,75.5618,75.3847,75.5618,9769.0
2022-02-18 14:20:00,85.28,85.37,85.28,85.33,5885.0,75.553,75.6327,75.553,75.5973,5885.0
2022-02-18 14:25:00,85.34,85.4,85.21,85.37,6156.0,75.6061,75.6593,75.491,75.6327,6156.0
2022-02-18 14:30:00,85.37,85.41,85.3,85.32,14334.0,75.6327,75.6682,75.5707,75.5884,14334.0
2022-02-18 14:35:00,85.29,85.3,85.11,85.13,12054.0,75.5618,75.5707,75.4024,75.4201,12054.0
2022-02-18 14:40:00,85.12,85.2,85.07,85.14,13590.0,75.4112,75.4821,75.3669,75.4289,13590.0
2022-02-18 14:45:00,85.15,85.19,85.04,85.05,17172.0,75.4378,75.4732,75.3404,75.3492,17172.0
2022-02-18 14:50:00,85.04,85.32,85.01,85.31,15897.0,75.3404,75.5884,75.3138,75.5796,15897.0
2022-02-18 14:55:00,85.33,85.45,85.31,85.35,12852.0,75.5973,75.7036,75.5796,75.615,12852.0
2022-02-18 15:00:00,85.38,85.43,85.19,85.2,11830.0,75.6416,75.6859,75.4732,75.4821,11830.0
2022-02-18 15:05:00,85.24,85.29,85.05,85.15,21936.0,75.5175,75.5618,75.3492,75.4378,21936.0
2022-02-18 15:10:00,85.18,85.27,85.1,85.15,12433.0,75.4644,75.5441,75.3935,75.4378,12433.0
2022-02-18 15:15:00,85.17,85.21,85.09,85.11,12467.0,75.4555,75.491,75.3847,75.4024,12467.0
2022-02-18 15:20:00,85.11,85.18,84.9,84.95,16304.0,75.4024,75.4644,75.2163,75.2606,16304.0
2022-02-18 15:25:00,84.96,85.01,84.83,84.83,24748.0,75.2695,75.3138,75.1543,75.1543,24748.0
2022-02-18 15:30:00,84.77,84.79,84.55,84.62,29524.0,75.1012,75.1189,74.9062,74.9683,29524.0
2022-02-18 15:35:00,84.62,84.76,84.55,84.71,27643.0,74.9683,75.0923,74.9062,75.048,27643.0
2022-02-18 15:40:00,84.71,84.97,84.71,84.94,40748.0,75.048,75.2783,75.048,75.2518,40748.0
2022-02-18 15:45:00,84.95,85.06,84.8,84.96,44085.0,75.2606,75.3581,75.1277,75.2695,44085.0
2022-02-18 15:50:00,84.93,84.98,84.68,84.95,53247.0,75.2429,75.2872,75.0214,75.2606,53247.0
2022-02-18 15:55:00,84.96,85.14,84.93,85.07,135722.0,75.2695,75.4289,75.2429,75.3669,135722.0
2022-02-22 09:30:00,86.94,87.33,85.8,86.11,92421.0,77.0236,77.3692,76.0137,76.2883,92421.0
2022-02-22 09:35:00,86.0,86.33,85.66,85.66,37064.0,76.1909,76.4832,75.8896,75.8896,37064.0
2022-02-22 09:40:00,85.58,85.85,85.14,85.14,35220.0,75.8188,76.058,75.4289,75.4289,35220.0
2022-02-22 09:45:00,85.21,85.32,85.07,85.15,52657.0,75.491,75.5884,75.3669,75.4378,52657.0
2022-02-22 09:50:00,85.17,85.29,85.04,85.17,28779.0,75.4555,75.5618,75.3404,75.4555,28779.0
2022-02-22 09:55:00,85.15,85.15,84.77,85.01,47783.0,75.4378,75.4378,75.1012,75.3138,47783.0
2022-02-22 10:00:00,85.0,85.02,84.67,84.94,29597.0,75.3049,75.3226,75.0126,75.2518,29597.0
2022-02-22 10:05:00,84.97,84.97,84.57,84.75,25973.0,75.2783,75.2783,74.924,75.0834,25973.0
2022-02-22 10:10:00,84.69,84.76,84.46,84.58,23145.0,75.0303,75.0923,74.8265,74.9328,23145.0
2022-02-22 10:15:00,84.59,84.95,84.59,84.87,22318.0,74.9417,75.2606,74.9417,75.1897,22318.0
2022-02-22 10:20:00,84.84,84.88,84.51,84.68,19102.0,75.1632,75.1986,74.8708,75.0214,19102.0
2022-02-22 10:25:00,84.69,84.82,84.48,84.52,12844.0,75.0303,75.1454,74.8442,74.8797,12844.0
2022-02-22 10:30:00,84.51,84.63,84.43,84.55,18541.0,74.8708,74.9771,74.7999,74.9062,18541.0
2022-02-22 10:35:00,84.56,84.67,84.5,84.58,14074.0,74.9151,75.0126,74.8619,74.9328,14074.0
2022-02-22 10:40:00,84.55,84.59,84.35,84.59,12612.0,74.9062,74.9417,74.7291,74.9417,12612.0
2022-02-22 10:45:00,84.59,84.65,84.43,84.45,22738.0,74.9417,74.9948,74.7999,74.8176,22738.0
2022-02-22 10:50:00,84.42,84.5,84.32,84.36,52424.0,74.7911,74.8619,74.7025,74.7379,52424.0
2022-02-22 10:55:00,84.36,84.44,84.22,84.29,25879.0,74.7379,74.8088,74.6139,74.6759,25879.0
2022-02-22 11:00:00,84.32,84.58,84.32,84.49,13395.0,74.7025,74.9328,74.7025,74.8531,13395.0
2022-02-22 11:05:00,84.49,84.54,84.23,84.27,38652.0,74.8531,74.8974,74.6227,74.6582,38652.0
2022-02-22 11:10:00,84.28,84.56,84.27,84.41,19486.0,74.667,74.9151,74.6582,74.7822,19486.0
2022-02-22 11:15:00,84.43,84.46,84.27,84.31,12345.0,74.7999,74.8265,74.6582,74.6936,12345.0
2022-02-22 11:20:00,84.33,84.39,84.24,84.31,26282.0,74.7113,74.7645,74.6316,74.6936,26282.0
2022-02-22 11:25:00,84.31,84.41,84.22,84.25,19282.0,74.6936,74.7822,74.6139,74.6405,19282.0
2022-02-22 11:30:00,84.27,84.43,84.23,84.34,17581.0,74.6582,74.7999,74.6227,74.7202,17581.0
2022-02-22 11:35:00,84.34,84.37,84.18,84.28,14268.0,74.7202,74.7468,74.5784,74.667,14268.0
2022-02-22 11:40:00,84.31,84.43,84.28,84.39,9146.0,74.6936,74.7999,74.667,74.7645,9146.0
2022-02-22 11:45:00,84.39,84.55,84.35,84.51,6660.0,74.7645,74.9062,74.7291,74.8708,6660.0
2022-02-22 11:50:00,84.54,84.55,84.04,84.13,19218.0,74.8974,74.9062,74.4544,74.5341,19218.0
2022-02-22 11:55:00,84.12,84.42,84.01,84.34,56708.0,74.5253,74.7911,74.4278,74.7202,56708.0
2022-02-22 12:00:00,84.31,84.36,84.08,84.09,49407.0,74.6936,74.7379,74.4899,74.4987,49407.0
2022-02-22 12:05:00,84.11,84.19,84.02,84.08,20836.0,74.5164,74.5873,74.4367,74.4899,20836.0
2022-02-22 12:10:00,84.06,84.06,83.82,83.92,22519.0,74.4721,74.4721,74.2595,74.3481,22519.0
2022-02-22 12:15:00,83.92,83.92,83.75,83.82,21607.0,74.3481,74.3481,74.1975,74.2595,21607.0
2022-02-22 12:20:00,83.81,83.89,83.59,83.59,11156.0,74.2506,74.3215,74.0557,74.0557,11156.0
2022-02-22 12:25:00,83.57,84.07,83.48,83.82,41492.0,74.038,74.481,73.9583,74.2595,41492.0
2022-02-22 12:30:00,83.86,84.14,83.79,84.09,13633.0,74.2949,74.543,74.2329,74.4987,13633.0
2022-02-22 12:35:00,84.1,84.2,83.95,83.96,13508.0,74.5076,74.5962,74.3747,74.3835,13508.0
2022-02-22 12:40:00,83.94,84.06,83.82,83.94,9606.0,74.3658,74.4721,74.2595,74.3658,9606.0
2022-02-22 12:45:00,83.92,84.06,83.88,83.91,9382.0,74.3481,74.4721,74.3127,74.3392,9382.0
2022-02-22 12:50:00,83.9,84.04,83.82,83.82,9119.0,74.3304,74.4544,74.2595,74.2595,9119.0
2022-02-22 12:55:00,83.81,83.92,83.79,83.79,17892.0,74.2506,74.3481,74.2329,74.2329,17892.0
2022-02-22 13:00:00,83.81,83.89,83.72,83.88,18857.0,74.2506,74.3215,74.1709,74.3127,18857.0
2022-02-22 13:05:00,83.87,83.96,83.82,83.85,13070.0,74.3038,74.3835,74.2595,74.2861,13070.0
2022-02-22 13:10:00,83.89,84.05,83.86,84.02,39221.0,74.3215,74.4633,74.2949,74.4367,39221.0
2022-02-22 13:15:00,84.04,84.05,83.89,84.0,92103.0,74.4544,74.4633,74.3215,74.419,92103.0
2022-02-22 13:20:00,84.0,84.06,83.96,83.97,59393.0,74.419,74.4721,74.3835,74.3924,59393.0
2022-02-22 13:25:00,83.97,83.99,83.74,83.74,35270.0,74.3924,74.4101,74.1886,74.1886,35270.0
2022-02-22 13:30:00,83.75,83.79,83.6,83.67,15817.0,74.1975,74.2329,74.0646,74.1266,15817.0
2022-02-22 13:35:00,83.67,83.69,83.46,83.47,14863.0,74.1266,74.1443,73.9406,73.9494,14863.0
2022-02-22 13:40:00,83.47,83.56,83.22,83.22,16934.0,73.9494,74.0292,73.7279,73.7279,16934.0
2022-02-22 13:45:00,83.22,83.29,83.19,83.21,15623.0,73.7279,73.79,73.7014,73.7191,15623.0
2022-02-22 13:50:00,83.18,83.24,83.02,83.04,15315.0,73.6925,73.7457,73.5508,73.5685,15315.0
2022-02-22 13:55:00,83.08,83.3,83.08,83.3,20411.0,73.6039,73.7988,73.6039,73.7988,20411.0
2022-02-22 14:00:00,83.28,83.38,83.18,83.35,13020.0,73.7811,73.8697,73.6925,73.8431,13020.0
2022-02-22 14:05:00,83.35,83.36,83.18,83.23,14994.0,73.8431,73.852,73.6925,73.7368,14994.0
2022-02-22 14:10:00,83.24,83.35,83.14,83.33,9675.0,73.7457,73.8431,73.6571,73.8254,9675.0
2022-02-22 14:15:00,83.36,83.53,83.34,83.43,15497.0,73.852,74.0026,73.8343,73.914,15497.0
2022-02-22 14:20:00,83.41,83.41,83.17,83.32,19134.0,73.8963,73.8963,73.6836,73.8165,19134.0
2022-02-22 14:25:00,83.34,83.81,83.34,83.69,20474.0,73.8343,74.2506,73.8343,74.1443,20474.0
2022-02-22 14:30:00,83.68,83.76,83.4,83.49,10467.0,74.1355,74.2064,73.8874,73.9671,10467.0
2022-02-22 14:35:00,83.47,83.8,83.45,83.72,10227.0,73.9494,74.2418,73.9317,74.1709,10227.0
2022-02-22 14:40:00,83.73,83.89,83.72,83.79,9657.0,74.1798,74.3215,74.1709,74.2329,9657.0
2022-02-22 14:45:00,83.78,84.28,83.74,84.28,11242.0,74.2241,74.667,74.1886,74.667,11242.0
2022-02-22 14:50:00,84.28,84.34,84.2,84.28,9189.0,74.667,74.7202,74.5962,74.667,9189.0
2022-02-22 14:55:00,84.29,84.48,84.27,84.28,38991.0,74.6759,74.8442,74.6582,74.667,38991.0
2022-02-22 15:00:00,84.3,84.54,84.25,84.54,11375.0,74.6848,74.8974,74.6405,74.8974,11375.0
2022-02-22 15:05:00,84.56,84.56,84.25,84.25,20936.0,74.9151,74.9151,74.6405,74.6405,20936.0
2022-02-22 15:10:00,84.27,84.48,84.27,84.35,10440.0,74.6582,74.8442,74.6582,74.7291,10440.0
2022-02-22 15:15:00,84.37,84.46,84.06,84.15,22524.0,74.7468,74.8265,74.4721,74.5519,22524.0
2022-02-22 15:20:00,84.13,84.24,84.03,84.06,20268.0,74.5341,74.6316,74.4456,74.4721,20268.0
2022-02-22 15:25:00,84.08,84.37,84.05,84.26,14852.0,74.4899,74.7468,74.4633,74.6493,14852.0
2022-02-22 15:30:00,84.23,84.43,84.16,84.43,27894.0,74.6227,74.7999,74.5607,74.7999,27894.0
2022-02-22 15:35:00,84.42,84.55,84.26,84.55,34678.0,74.7911,74.9062,74.6493,74.9062,34678.0
2022-02-22 15:40:00,84.55,84.62,84.3,84.35,41816.0,74.9062,74.9683,74.6848,74.7291,41816.0
2022-02-22 15:45:00,84.32,84.32,84.13,84.21,49990.0,74.7025,74.7025,74.5341,74.605,49990.0
2022-02-22 15:50:00,84.21,84.21,83.91,83.98,67608.0,74.605,74.605,74.3392,74.4013,67608.0
2022-02-22 15:55:00,83.96,84.15,83.93,84.1,130033.0,74.3835,74.5519,74.357,74.5076,130033.0
2022-02-23 09:30:00,84.85,84.85,83.74,84.46,45893.0,75.172,75.172,74.1886,74.8265,45893.0
2022-02-23 09:35:00,84.48,84.89,84.41,84.63,19792.0,74.8442,75.2075,74.7822,74.9771,19792.0
2022-02-23 09:40:00,84.59,84.85,84.4,84.64,16555.0,74.9417,75.172,74.7734,74.986,16555.0
2022-02-23 09:45:00,84.68,84.7,84.5,84.58,14511.0,75.0214,75.0391,74.8619,74.9328,14511.0
2022-02-23 09:50:00,84.6,84.86,84.44,84.46,12975.0,74.9505,75.1809,74.8088,74.8265,12975.0
2022-02-23 09:55:00,84.41,84.58,84.26,84.39,16358.0,74.7822,74.9328,74.6493,74.7645,16358.0
2022-02-23 10:00:00,84.35,84.7,84.25,84.64,14012.0,74.7291,75.0391,74.6405,74.986,14012.0
2022-02-23 10:05:00,84.6,84.6,84.25,84.34,22205.0,74.9505,74.9505,74.6405,74.7202,22205.0
2022-02-23 10:10:00,84.27,84.4,84.18,84.23,28517.0,74.6582,74.7734,74.5784,74.6227,28517.0
2022-02-23 10:15:00,84.23,84.23,83.94,84.04,22579.0,74.6227,74.6227,74.3658,74.4544,22579.0
2022-02-23 10:20:00,84.01,84.24,83.83,83.83,25129.0,74.4278,74.6316,74.2684,74.2684,25129.0
2022-02-23 10:25:00,83.83,83.97,83.74,83.75,12648.0,74.2684,74.3924,74.1886,74.1975,12648.0
2022-02-23 10:30:00,83.73,84.0,83.56,83.99,22868.0,74.1798,74.419,74.0292,74.4101,22868.0
2022-02-23 10:35:00,84.03,84.41,83.92,84.41,13051.0,74.4456,74.7822,74.3481,74.7822,13051.0
2022-02-23 10:40:00,84.42,84.45,84.23,84.29,23116.0,74.7911,74.8176,74.6227,74.6759,23116.0
2022-02-23 10:45:00,84.29,84.46,84.26,84.41,21647.0,74.6759,74.8265,74.6493,74.7822,21647.0
2022-02-23 10:50:00,84.44,84.58,84.34,84.34,23031.0,74.8088,74.9328,74.7202,74.7202,23031.0
2022-02-23 10:55:00,84.38,84.44,84.24,84.3,12223.0,74.7556,74.8088,74.6316,74.6848,12223.0
2022-02-23 11:00:00,84.29,84.39,84.2,84.34,15342.0,74.6759,74.7645,74.5962,74.7202,15342.0
2022-02-23 11:05:00,84.32,84.32,84.13,84.19,8538.0,74.7025,74.7025,74.5341,74.5873,8538.0
2022-02-23 11:10:00,84.16,84.22,84.11,84.22,16106.0,74.5607,74.6139,74.5164,74.6139,16106.0
2022-02-23 11:15:00,84.2,84.26,83.95,84.1,14691.0,74.5962,74.6493,74.3747,74.5076,14691.0
2022-02-23 11:20:00,84.08,84.17,84.0,84.17,6986.0,74.4899,74.5696,74.419,74.5696,6986.0
2022-02-23 11:25:00,84.16,84.29,84.05,84.06,8558.0,74.5607,74.6759,74.4633,74.4721,8558.0
2022-02-23 11:30:00,84.06,84.23,84.0,84.08,20238.0,74.4721,74.6227,74.419,74.4899,20238.0
2022-02-23 11:35:00,84.04,84.09,83.83,83.86,19619.0,74.4544,74.4987,74.2684,74.2949,19619.0
2022-02-23 11:40:00,83.86,83.98,83.79,83.8,13484.0,74.2949,74.4013,74.2329,74.2418,13484.0
2022-02-23 11:45:00,83.81,83.96,83.73,83.92,14708.0,74.2506,74.3835,74.1798,74.3481,14708.0
2022-02-23 11:50:00,83.96,84.0,83.73,83.84,22451.0,74.3835,74.419,74.1798,74.2772,22451.0
2022-02-23 11:55:00,83.84,83.92,83.84,83.86,10822.0,74.2772,74.3481,74.2772,74.2949,10822.0
2022-02-23 12:00:00,83.89,83.95,83.63,83.94,22496.0,74.3215,74.3747,74.0912,74.3658,22496.0
2022-02-23 12:05:00,83.92,84.21,83.91,84.21,40308.0,74.3481,74.605,74.3392,74.605,40308.0
2022-02-23 12:10:00,84.22,84.26,84.16,84.26,15133.0,74.6139,74.6493,74.5607,74.6493,15133.0
2022-02-23 12:15:00,84.27,84.56,84.26,84.53,21557.0,74.6582,74.9151,74.6493,74.8885,21557.0
2022-02-23 12:20:00,84.54,84.62,84.53,84.59,13074.0,74.8974,74.9683,74.8885,74.9417,13074.0
2022-02-23 12:25:00,84.55,84.67,84.47,84.66,23768.0,74.9062,75.0126,74.8354,75.0037,23768.0
2022-02-23 12:30:00,84.67,84.73,84.58,84.62,14752.0,75.0126,75.0657,74.9328,74.9683,14752.0
2022-02-23 12:35:00,84.65,84.68,84.53,84.67,19164.0,74.9948,75.0214,74.8885,75.0126,19164.0
2022-02-23 12:40:00,84.67,84.71,84.52,84.52,11130.0,75.0126,75.048,74.8797,74.8797,11130.0
2022-02-23 12:45:00,84.56,84.56,84.34,84.35,10818.0,74.9151,74.9151,74.7202,74.7291,10818.0
2022-02-23 12:50:00,84.36,84.47,84.32,84.33,6731.0,74.7379,74.8354,74.7025,74.7113,6731.0
2022-02-23 12:55:00,84.35,84.4,84.33,84.4,6583.0,74.7291,74.7734,74.7113,74.7734,6583.0
2022-02-23 13:00:00,84.39,84.4,84.3,84.34,12154.0,74.7645,74.7734,74.6848,74.7202,12154.0
2022-02-23 13:05:00,84.38,84.38,84.32,84.36,8125.0,74.7556,74.7556,74.7025,74.7379,8125.0
2022-02-23 13:10:00,84.36,84.36,84.26,84.33,17960.0,74.7379,74.7379,74.6493,74.7113,17960.0
2022-02-23 13:15:00,84.32,84.36,84.27,84.32,9999.0,74.7025,74.7379,74.6582,74.7025,9999.0
2022-02-23 13:20:00,84.31,84.37,84.12,84.21,18523.0,74.6936,74.7468,74.5253,74.605,18523.0
2022-02-23 13:25:00,84.21,84.26,84.03,84.03,11098.0,74.605,74.6493,74.4456,74.4456,11098.0
2022-02-23 13:30:00,84.03,84.04,83.93,83.96,33789.0,74.4456,74.4544,74.357,74.3835,33789.0
2022-02-23 13:35:00,83.95,84.12,83.91,84.11,56362.0,74.3747,74.5253,74.3392,74.5164,56362.0
2022-02-23 13:40:00,84.12,84.2,84.11,84.19,21679.0,74.5253,74.5962,74.5164,74.5873,21679.0
2022-02-23 13:45:00,84.2,84.25,84.15,84.21,39012.0,74.5962,74.6405,74.5519,74.605,39012.0
2022-02-23 13:50:00,84.22,84.25,84.12,84.15,14158.0,74.6139,74.6405,74.5253,74.5519,14158.0
2022-02-23 13:55:00,84.15,84.18,84.08,84.1,15236.0,74.5519,74.5784,74.4899,74.5076,15236.0
2022-02-23 14:00:00,84.1,84.14,83.8,83.89,20766.0,74.5076,74.543,74.2418,74.3215,20766.0
2022-02-23 14:05:00,83.9,83.94,83.83,83.92,11142.0,74.3304,74.3658,74.2684,74.3481,11142.0
2022-02-23 14:10:00,83.91,83.95,83.78,83.84,22246.0,74.3392,74.3747,74.2241,74.2772,22246.0
2022-02-23 14:15:00,83.89,84.1,83.84,84.07,18619.0,74.3215,74.5076,74.2772,74.481,18619.0
2022-02-23 14:20:00,84.07,84.1,83.93,83.94,21594.0,74.481,74.5076,74.357,74.3658,21594.0
2022-02-23 14:25:00,83.94,83.94,83.77,83.79,26108.0,74.3658,74.3658,74.2152,74.2329,26108.0
2022-02-23 14:30:00,83.78,83.87,83.74,83.79,20596.0,74.2241,74.3038,74.1886,74.2329,20596.0
2022-02-23 14:35:00,83.79,83.88,83.78,83.8,13321.0,74.2329,74.3127,74.2241,74.2418,13321.0
2022-02-23 14:40:00,83.75,83.75,83.37,83.54,26886.0,74.1975,74.1975,73.8608,74.0114,26886.0
2022-02-23 14:45:00,83.54,83.78,83.53,83.67,16897.0,74.0114,74.2241,74.0026,74.1266,16897.0
2022-02-23 14:50:00,83.62,83.84,83.6,83.72,13303.0,74.0823,74.2772,74.0646,74.1709,13303.0
2022-02-23 14:55:00,83.74,83.87,83.71,83.77,12449.0,74.1886,74.3038,74.1621,74.2152,12449.0
2022-02-23 15:00:00,83.75,83.81,83.73,83.74,11160.0,74.1975,74.2506,74.1798,74.1886,11160.0
2022-02-23 15:05:00,83.77,83.93,83.76,83.87,13211.0,74.2152,74.357,74.2064,74.3038,13211.0
2022-02-23 15:10:00,83.91,83.98,83.86,83.96,11244.0,74.3392,74.4013,74.2949,74.3835,11244.0
2022-02-23 15:15:00,83.95,84.12,83.92,84.03,20538.0,74.3747,74.5253,74.3481,74.4456,20538.0
2022-02-23 15:20:00,84.05,84.15,84.01,84.13,23358.0,74.4633,74.5519,74.4278,74.5341,23358.0
2022-02-23 15:25:00,84.13,84.21,84.06,84.2,14350.0,74.5341,74.605,74.4721,74.5962,14350.0
2022-02-23 15:30:00,84.19,84.2,83.98,84.03,26667.0,74.5873,74.5962,74.4013,74.4456,26667.0
2022-02-23 15:35:00,84.06,84.09,83.93,83.93,32735.0,74.4721,74.4987,74.357,74.357,32735.0
2022-02-23 15:40:00,83.94,84.05,83.89,83.95,40263.0,74.3658,74.4633,74.3215,74.3747,40263.0
2022-02-23 15:45:00,83.95,84.07,83.9,83.95,55615.0,74.3747,74.481,74.3304,74.3747,55615.0
2022-02-23 15:50:00,83.95,84.05,83.84,83.9,69857.0,74.3747,74.4633,74.2772,74.3304,69857.0
2022-02-23 15:55:00,83.89,84.18,83.88,84.0,266797.0,74.3215,74.5784,74.3127,74.419,266797.0
2022-02-24 09:30:00,85.0,85.04,83.77,84.11,137422.0,75.3049,75.3404,74.2152,74.5164,137422.0
2022-02-24 09:35:00,84.14,84.21,83.39,83.48,98989.0,74.543,74.605,73.8786,73.9583,98989.0
2022-02-24 09:40:00,83.46,83.85,83.17,83.38,44199.0,73.9406,74.2861,73.6836,73.8697,44199.0
2022-02-24 09:45:00,83.38,83.42,82.78,82.85,57472.0,73.8697,73.9051,73.3381,73.4001,57472.0
2022-02-24 09:50:00,82.81,83.54,82.79,83.24,57313.0,73.3647,74.0114,73.347,73.7457,57313.0
2022-02-24 09:55:00,83.26,83.49,82.96,83.49,60257.0,73.7634,73.9671,73.4976,73.9671,60257.0
2022-02-24 10:00:00,83.49,83.49,82.96,83.21,37900.0,73.9671,73.9671,73.4976,73.7191,37900.0
2022-02-24 10:05:00,83.28,83.64,83.1,83.44,37756.0,73.7811,74.1,73.6216,73.9229,37756.0
2022-02-24 10:10:00,83.42,84.02,83.33,84.0,28377.0,73.9051,74.4367,73.8254,74.419,28377.0
2022-02-24 10:15:00,84.08,84.11,83.81,84.05,30754.0,74.4899,74.5164,74.2506,74.4633,30754.0
2022-02-24 10:20:00,84.08,84.15,83.63,83.85,33730.0,74.4899,74.5519,74.0912,74.2861,33730.0
2022-02-24 10:25:00,83.84,83.88,83.62,83.82,29511.0,74.2772,74.3127,74.0823,74.2595,29511.0
2022-02-24 10:30:00,83.79,84.1,83.68,83.94,43154.0,74.2329,74.5076,74.1355,74.3658,43154.0
2022-02-24 10:35:00,83.98,84.26,83.48,84.24,36448.0,74.4013,74.6493,73.9583,74.6316,36448.0
2022-02-24 10:40:00,84.15,84.24,83.91,84.24,20101.0,74.5519,74.6316,74.3392,74.6316,20101.0
2022-02-24 10:45:00,84.31,84.35,84.0,84.03,16644.0,74.6936,74.7291,74.419,74.4456,16644.0
2022-02-24 10:50:00,83.98,84.16,83.91,83.98,13279.0,74.4013,74.5607,74.3392,74.4013,13279.0
2022-02-24 10:55:00,84.04,84.06,83.63,83.82,19393.0,74.4544,74.4721,74.0912,74.2595,19393.0
2022-02-24 11:00:00,83.79,84.0,83.69,83.87,15796.0,74.2329,74.419,74.1443,74.3038,15796.0
2022-02-24 11:05:00,83.86,84.4,83.83,84.38,17016.0,74.2949,74.7734,74.2684,74.7556,17016.0
2022-02-24 11:10:00,84.34,84.38,84.17,84.18,20693.0,74.7202,74.7556,74.5696,74.5784,20693.0
2022-02-24 11:15:00,84.2,84.33,84.03,84.08,23458.0,74.5962,74.7113,74.4456,74.4899,23458.0
2022-02-24 11:20:00,84.14,84.33,84.03,84.24,29785.0,74.543,74.7113,74.4456,74.6316,29785.0
2022-02-24 11:25:00,84.22,84.22,83.86,83.92,14560.0,74.6139,74.6139,74.2949,74.3481,14560.0
2022-02-24 11:30:00,83.89,83.97,83.65,83.88,17453.0,74.3215,74.3924,74.1089,74.3127,17453.0
2022-02-24 11:35:00,83.88,83.95,83.52,83.65,19162.0,74.3127,74.3747,73.9937,74.1089,19162.0
2022-02-24 11:40:00,83.68,83.7,83.49,83.59,20549.0,74.1355,74.1532,73.9671,74.0557,20549.0
2022-02-24 11:45:00,83.63,83.63,83.25,83.34,19941.0,74.0912,74.0912,73.7545,73.8343,19941.0
2022-02-24 11:50:00,83.31,83.38,83.17,83.32,21537.0,73.8077,73.8697,73.6836,73.8165,21537.0
2022-02-24 11:55:00,83.37,83.5,83.29,83.48,24146.0,73.8608,73.976,73.79,73.9583,24146.0
2022-02-24 12:00:00,83.47,83.47,83.06,83.11,14263.0,73.9494,73.9494,73.5862,73.6305,14263.0
2022-02-24 12:05:00,83.09,83.11,82.79,82.84,13258.0,73.6128,73.6305,73.347,73.3913,13258.0
2022-02-24 12:10:00,82.88,83.03,82.84,82.93,15005.0,73.4267,73.5596,73.3913,73.471,15005.0
2022-02-24 12:15:00,82.95,82.98,82.8,82.88,10872.0,73.4887,73.5153,73.3558,73.4267,10872.0
2022-02-24 12:20:00,82.91,83.0,82.68,82.91,16848.0,73.4533,73.533,73.2495,73.4533,16848.0
2022-02-24 12:25:00,82.88,83.07,82.86,83.0,23966.0,73.4267,73.5951,73.409,73.533,23966.0
2022-02-24 12:30:00,83.01,83.03,82.47,82.5,17329.0,73.5419,73.5596,73.0635,73.0901,17329.0
2022-02-24 12:35:00,82.49,82.7,82.44,82.6,25305.0,73.0812,73.2673,73.0369,73.1787,25305.0
2022-02-24 12:40:00,82.58,82.89,82.52,82.89,20468.0,73.1609,73.4356,73.1078,73.4356,20468.0
2022-02-24 12:45:00,82.88,82.98,82.79,82.81,8725.0,73.4267,73.5153,73.347,73.3647,8725.0
2022-02-24 12:50:00,82.89,83.01,82.86,82.89,16578.0,73.4356,73.5419,73.409,73.4356,16578.0
2022-02-24 12:55:00,82.87,82.9,82.76,82.79,9207.0,73.4179,73.4444,73.3204,73.347,9207.0
2022-02-24 13:00:00,82.78,82.82,82.47,82.55,21173.0,73.3381,73.3736,73.0635,73.1344,21173.0
2022-02-24 13:05:00,82.54,82.78,82.52,82.59,19774.0,73.1255,73.3381,73.1078,73.1698,19774.0
2022-02-24 13:10:00,82.6,82.69,82.5,82.6,11835.0,73.1787,73.2584,73.0901,73.1787,11835.0
2022-02-24 13:15:00,82.59,82.86,82.56,82.76,13279.0,73.1698,73.409,73.1432,73.3204,13279.0
2022-02-24 13:20:00,82.75,82.79,82.51,82.52,12797.0,73.3116,73.347,73.0989,73.1078,12797.0
2022-02-24 13:25:00,82.57,82.57,82.43,82.44,8773.0,73.1521,73.1521,73.0281,73.0369,8773.0
2022-02-24 13:30:00,82.39,82.51,82.28,82.46,32016.0,72.9926,73.0989,72.8952,73.0546,32016.0
2022-02-24 13:35:00,82.38,82.59,82.36,82.59,8085.0,72.9838,73.1698,72.966,73.1698,8085.0
2022-02-24 13:40:00,82.58,82.66,82.38,82.52,16426.0,73.1609,73.2318,72.9838,73.1078,16426.0
2022-02-24 13:45:00,82.47,82.98,82.42,82.91,23157.0,73.0635,73.5153,73.0192,73.4533,23157.0
2022-02-24 13:50:00,82.91,82.96,82.59,82.75,22079.0,73.4533,73.4976,73.1698,73.3116,22079.0
2022-02-24 13:55:00,82.83,82.87,82.57,82.78,34594.0,73.3824,73.4179,73.1521,73.3381,34594.0
2022-02-24 14:00:00,82.76,82.77,82.35,82.45,22599.0,73.3204,73.3293,72.9572,73.0458,22599.0
2022-02-24 14:05:00,82.47,82.47,81.82,81.84,28695.0,73.0635,73.0635,72.4876,72.5053,28695.0
2022-02-24 14:10:00,81.81,82.0,81.76,81.92,10587.0,72.4788,72.6471,72.4345,72.5762,10587.0
2022-02-24 14:15:00,81.9,82.0,81.68,81.94,15682.0,72.5585,72.6471,72.3636,72.5939,15682.0
2022-02-24 14:20:00,81.96,82.06,81.8,81.83,24293.0,72.6117,72.7003,72.4699,72.4965,24293.0
2022-02-24 14:25:00,81.88,82.02,81.85,82.0,16196.0,72.5408,72.6648,72.5142,72.6471,16196.0
2022-02-24 14:30:00,81.99,82.1,81.9,81.99,29520.0,72.6382,72.7357,72.5585,72.6382,29520.0
2022-02-24 14:35:00,82.02,82.46,82.01,82.35,25337.0,72.6648,73.0546,72.656,72.9572,25337.0
2022-02-24 14:40:00,82.37,82.56,82.28,82.41,18155.0,72.9749,73.1432,72.8952,73.0103,18155.0
2022-02-24 14:45:00,82.44,82.8,82.4,82.77,11395.0,73.0369,73.3558,73.0015,73.3293,11395.0
2022-02-24 14:50:00,82.73,82.92,82.71,82.88,14090.0,73.2938,73.4622,73.2761,73.4267,14090.0
2022-02-24 14:55:00,82.91,83.0,82.78,82.88,15319.0,73.4533,73.533,73.3381,73.4267,15319.0
2022-02-24 15:00:00,82.9,82.95,82.74,82.9,23629.0,73.4444,73.4887,73.3027,73.4444,23629.0
2022-02-24 15:05:00,82.88,82.93,82.68,82.79,13921.0,73.4267,73.471,73.2495,73.347,13921.0
2022-02-24 15:10:00,82.77,82.87,82.72,82.78,13661.0,73.3293,73.4179,73.285,73.3381,13661.0
2022-02-24 15:15:00,82.78,82.88,82.67,82.84,26588.0,73.3381,73.4267,73.2407,73.3913,26588.0
2022-02-24 15:20:00,82.82,82.86,82.71,82.78,21082.0,73.3736,73.409,73.2761,73.3381,21082.0
2022-02-24 15:25:00,82.78,82.78,82.54,82.65,36976.0,73.3381,73.3381,73.1255,73.223,36976.0
2022-02-24 15:30:00,82.65,82.88,82.56,82.88,26819.0,73.223,73.4267,73.1432,73.4267,26819.0
2022-02-24 15:35:00,82.89,82.99,82.81,82.95,27441.0,73.4356,73.5242,73.3647,73.4887,27441.0
2022-02-24 15:40:00,82.95,83.04,82.84,82.84,33687.0,73.4887,73.5685,73.3913,73.3913,33687.0
2022-02-24 15:45:00,82.81,83.07,82.81,82.94,44871.0,73.3647,73.5951,73.3647,73.4799,44871.0
2022-02-24 15:50:00,82.95,83.44,82.93,83.37,70951.0,73.4887,73.9229,73.471,73.8608,70951.0
2022-02-24 15:55:00,83.36,83.54,83.28,83.48,188692.0,73.852,74.0114,73.7811,73.9583,188692.0
2022-02-25 09:30:00,84.03,84.63,83.74,84.43,67563.0,74.4456,74.9771,74.1886,74.7999,67563.0
2022-02-25 09:35:00,84.37,84.81,84.2,84.62,25679.0,74.7468,75.1366,74.5962,74.9683,25679.0
2022-02-25 09:40:00,84.7,84.99,84.61,84.88,44713.0,75.0391,75.2961,74.9594,75.1986,44713.0
2022-02-25 09:45:00,84.99,85.4,84.99,85.24,26814.0,75.2961,75.6593,75.2961,75.5175,26814.0
2022-02-25 09:50:00,85.27,85.28,84.79,84.84,34988.0,75.5441,75.553,75.1189,75.1632,34988.0
2022-02-25 09:55:00,84.84,84.84,84.11,84.13,22518.0,75.1632,75.1632,74.5164,74.5341,22518.0
2022-02-25 10:00:00,84.21,84.21,83.68,83.9,55513.0,74.605,74.605,74.1355,74.3304,55513.0
2022-02-25 10:05:00,83.9,84.41,83.86,84.4,14895.0,74.3304,74.7822,74.2949,74.7734,14895.0
2022-02-25 10:10:00,84.36,84.65,84.35,84.65,17348.0,74.7379,74.9948,74.7291,74.9948,17348.0
2022-02-25 10:15:00,84.55,84.87,84.5,84.83,22908.0,74.9062,75.1897,74.8619,75.1543,22908.0
2022-02-25 10:20:00,84.77,84.83,84.48,84.55,22676.0,75.1012,75.1543,74.8442,74.9062,22676.0
2022-02-25 10:25:00,84.51,84.62,84.29,84.34,9655.0,74.8708,74.9683,74.6759,74.7202,9655.0
2022-02-25 10:30:00,84.31,84.36,84.05,84.05,15577.0,74.6936,74.7379,74.4633,74.4633,15577.0
2022-02-25 10:35:00,84.04,84.16,83.83,83.91,14294.0,74.4544,74.5607,74.2684,74.3392,14294.0
2022-02-25 10:40:00,83.92,83.96,83.59,83.74,32399.0,74.3481,74.3835,74.0557,74.1886,32399.0
2022-02-25 10:45:00,83.76,83.86,83.64,83.82,9781.0,74.2064,74.2949,74.1,74.2595,9781.0
2022-02-25 10:50:00,83.85,83.98,83.76,83.97,19599.0,74.2861,74.4013,74.2064,74.3924,19599.0
2022-02-25 10:55:00,83.89,83.99,83.81,83.93,20211.0,74.3215,74.4101,74.2506,74.357,20211.0
2022-02-25 11:00:00,83.95,84.23,83.83,84.08,43631.0,74.3747,74.6227,74.2684,74.4899,43631.0
2022-02-25 11:05:00,84.1,84.32,84.03,84.29,55196.0,74.5076,74.7025,74.4456,74.6759,55196.0
2022-02-25 11:10:00,84.26,84.46,84.24,84.4,23272.0,74.6493,74.8265,74.6316,74.7734,23272.0
2022-02-25 11:15:00,84.39,84.53,84.34,84.47,10002.0,74.7645,74.8885,74.7202,74.8354,10002.0
2022-02-25 11:20:00,84.47,84.62,84.38,84.5,10301.0,74.8354,74.9683,74.7556,74.8619,10301.0
2022-02-25 11:25:00,84.48,84.5,84.31,84.39,13388.0,74.8442,74.8619,74.6936,74.7645,13388.0
2022-02-25 11:30:00,84.44,84.44,84.11,84.11,19739.0,74.8088,74.8088,74.5164,74.5164,19739.0
2022-02-25 11:35:00,84.11,84.18,84.03,84.16,13957.0,74.5164,74.5784,74.4456,74.5607,13957.0
2022-02-25 11:40:00,84.2,84.24,84.08,84.23,7336.0,74.5962,74.6316,74.4899,74.6227,7336.0
2022-02-25 11:45:00,84.26,84.29,84.2,84.24,11271.0,74.6493,74.6759,74.5962,74.6316,11271.0
2022-02-25 11:50:00,84.25,84.34,84.25,84.3,7701.0,74.6405,74.7202,74.6405,74.6848,7701.0
2022-02-25 11:55:00,84.34,84.54,84.33,84.53,17455.0,74.7202,74.8974,74.7113,74.8885,17455.0
2022-02-25 12:00:00,84.47,84.51,84.41,84.51,12643.0,74.8354,74.8708,74.7822,74.8708,12643.0
2022-02-25 12:05:00,84.44,84.49,84.3,84.31,8924.0,74.8088,74.8531,74.6848,74.6936,8924.0
2022-02-25 12:10:00,84.31,84.37,84.28,84.3,10766.0,74.6936,74.7468,74.667,74.6848,10766.0
2022-02-25 12:15:00,84.29,84.47,84.23,84.46,11068.0,74.6759,74.8354,74.6227,74.8265,11068.0
2022-02-25 12:20:00,84.5,84.56,84.43,84.48,13881.0,74.8619,74.9151,74.7999,74.8442,13881.0
2022-02-25 12:25:00,84.49,84.52,84.32,84.37,10263.0,74.8531,74.8797,74.7025,74.7468,10263.0
2022-02-25 12:30:00,84.35,84.42,84.29,84.29,9476.0,74.7291,74.7911,74.6759,74.6759,9476.0
2022-02-25 12:35:00,84.27,84.3,84.2,84.27,15723.0,74.6582,74.6848,74.5962,74.6582,15723.0
2022-02-25 12:40:00,84.29,84.73,84.29,84.73,28471.0,74.6759,75.0657,74.6759,75.0657,28471.0
2022-02-25 12:45:00,84.73,84.89,84.72,84.89,20390.0,75.0657,75.2075,75.0569,75.2075,20390.0
2022-02-25 12:50:00,84.89,84.96,84.84,84.88,36844.0,75.2075,75.2695,75.1632,75.1986,36844.0
2022-02-25 12:55:00,84.89,84.91,84.58,84.58,22837.0,75.2075,75.2252,74.9328,74.9328,22837.0
2022-02-25 13:00:00,84.6,84.69,84.48,84.54,25940.0,74.9505,75.0303,74.8442,74.8974,25940.0
2022-02-25 13:05:00,84.51,84.69,84.49,84.69,11892.0,74.8708,75.0303,74.8531,75.0303,11892.0
2022-02-25 13:10:00,84.7,84.81,84.62,84.81,10850.0,75.0391,75.1366,74.9683,75.1366,10850.0
2022-02-25 13:15:00,84.81,84.98,84.81,84.95,13565.0,75.1366,75.2872,75.1366,75.2606,13565.0
2022-02-25 13:20:00,84.86,84.94,84.83,84.91,5120.0,75.1809,75.2518,75.1543,75.2252,5120.0
2022-02-25 13:25:00,84.9,85.01,84.9,85.0,21096.0,75.2163,75.3138,75.2163,75.3049,21096.0
2022-02-25 13:30:00,85.0,85.02,84.81,84.82,7747.0,75.3049,75.3226,75.1366,75.1454,7747.0
2022-02-25 13:35:00,84.85,84.89,84.75,84.83,12608.0,75.172,75.2075,75.0834,75.1543,12608.0
2022-02-25 13:40:00,84.85,85.14,84.84,85.14,10608.0,75.172,75.4289,75.1632,75.4289,10608.0
2022-02-25 13:45:00,85.14,85.33,85.11,85.25,11891.0,75.4289,75.5973,75.4024,75.5264,11891.0
2022-02-25 13:50:00,85.25,85.25,85.11,85.12,11193.0,75.5264,75.5264,75.4024,75.4112,11193.0
2022-02-25 13:55:00,85.11,85.12,84.81,84.84,13934.0,75.4024,75.4112,75.1366,75.1632,13934.0
2022-02-25 14:00:00,84.82,84.93,84.76,84.91,19435.0,75.1454,75.2429,75.0923,75.2252,19435.0
2022-02-25 14:05:00,84.89,84.98,84.85,84.96,11423.0,75.2075,75.2872,75.172,75.2695,11423.0
2022-02-25 14:10:00,84.97,84.98,84.78,84.87,10942.0,75.2783,75.2872,75.11,75.1897,10942.0
2022-02-25 14:15:00,84.88,84.91,84.81,84.81,14141.0,75.1986,75.2252,75.1366,75.1366,14141.0
2022-02-25 14:20:00,84.78,84.89,84.73,84.84,13140.0,75.11,75.2075,75.0657,75.1632,13140.0
2022-02-25 14:25:00,84.82,84.95,84.77,84.92,13857.0,75.1454,75.2606,75.1012,75.234,13857.0
2022-02-25 14:30:00,84.94,84.95,84.65,84.65,13374.0,75.2518,75.2606,74.9948,74.9948,13374.0
2022-02-25 14:35:00,84.69,84.8,84.56,84.6,13961.0,75.0303,75.1277,74.9151,74.9505,13961.0
2022-02-25 14:40:00,84.54,84.66,84.52,84.66,11613.0,74.8974,75.0037,74.8797,75.0037,11613.0
2022-02-25 14:45:00,84.63,84.73,84.61,84.62,10435.0,74.9771,75.0657,74.9594,74.9683,10435.0
2022-02-25 14:50:00,84.59,84.62,84.45,84.47,14632.0,74.9417,74.9683,74.8176,74.8354,14632.0
2022-02-25 14:55:00,84.48,84.52,84.32,84.34,22199.0,74.8442,74.8797,74.7025,74.7202,22199.0
2022-02-25 15:00:00,84.35,84.35,84.21,84.24,17446.0,74.7291,74.7291,74.605,74.6316,17446.0
2022-02-25 15:05:00,84.26,84.36,84.21,84.31,36959.0,74.6493,74.7379,74.605,74.6936,36959.0
2022-02-25 15:10:00,84.31,84.35,84.19,84.32,20335.0,74.6936,74.7291,74.5873,74.7025,20335.0
2022-02-25 15:15:00,84.33,84.34,84.25,84.3,22199.0,74.7113,74.7202,74.6405,74.6848,22199.0
2022-02-25 15:20:00,84.3,84.34,84.21,84.28,26469.0,74.6848,74.7202,74.605,74.667,26469.0
2022-02-25 15:25:00,84.29,84.39,84.2,84.24,17461.0,74.6759,74.7645,74.5962,74.6316,17461.0
2022-02-25 15:30:00,84.27,84.36,84.23,84.26,24915.0,74.6582,74.7379,74.6227,74.6493,24915.0
2022-02-25 15:35:00,84.2,84.3,84.15,84.27,32720.0,74.5962,74.6848,74.5519,74.6582,32720.0
2022-02-25 15:40:00,84.3,84.47,84.29,84.37,29415.0,74.6848,74.8354,74.6759,74.7468,29415.0
2022-02-25 15:45:00,84.36,84.43,84.26,84.32,40460.0,74.7379,74.7999,74.6493,74.7025,40460.0
2022-02-25 15:50:00,84.34,84.52,84.33,84.34,62034.0,74.7202,74.8797,74.7113,74.7202,62034.0
2022-02-25 15:55:00,84.35,84.71,84.31,84.68,156139.0,74.7291,75.048,74.6936,75.0214,156139.0
2022-02-28 09:30:00,84.09,84.09,83.2,83.2,88478.0,74.4987,74.4987,73.7102,73.7102,88478.0
2022-02-28 09:35:00,83.17,84.23,83.15,84.2,34694.0,73.6836,74.6227,73.6659,74.5962,34694.0
2022-02-28 09:40:00,84.11,84.23,83.41,83.78,24954.0,74.5164,74.6227,73.8963,74.2241,24954.0
2022-02-28 09:45:00,83.77,83.89,83.63,83.88,24154.0,74.2152,74.3215,74.0912,74.3127,24154.0
2022-02-28 09:50:00,83.92,84.18,83.92,83.95,20294.0,74.3481,74.5784,74.3481,74.3747,20294.0
2022-02-28 09:55:00,83.89,84.08,83.74,83.95,13545.0,74.3215,74.4899,74.1886,74.3747,13545.0
2022-02-28 10:00:00,84.0,84.32,83.89,84.29,23234.0,74.419,74.7025,74.3215,74.6759,23234.0
2022-02-28 10:05:00,84.27,84.49,84.21,84.34,16722.0,74.6582,74.8531,74.605,74.7202,16722.0
2022-02-28 10:10:00,84.35,84.61,84.33,84.58,16873.0,74.7291,74.9594,74.7113,74.9328,16873.0
2022-02-28 10:15:00,84.51,84.68,84.36,84.5,21584.0,74.8708,75.0214,74.7379,74.8619,21584.0
2022-02-28 10:20:00,84.47,84.57,84.4,84.52,11431.0,74.8354,74.924,74.7734,74.8797,11431.0
2022-02-28 10:25:00,84.59,84.6,84.43,84.5,13752.0,74.9417,74.9505,74.7999,74.8619,13752.0
2022-02-28 10:30:00,84.51,84.6,84.38,84.39,13818.0,74.8708,74.9505,74.7556,74.7645,13818.0
2022-02-28 10:35:00,84.37,84.59,84.35,84.5,17375.0,74.7468,74.9417,74.7291,74.8619,17375.0
2022-02-28 10:40:00,84.52,84.67,84.45,84.56,17284.0,74.8797,75.0126,74.8176,74.9151,17284.0
2022-02-28 10:45:00,84.58,84.63,84.49,84.58,22332.0,74.9328,74.9771,74.8531,74.9328,22332.0
2022-02-28 10:50:00,84.58,84.73,84.57,84.62,15027.0,74.9328,75.0657,74.924,74.9683,15027.0
2022-02-28 10:55:00,84.64,84.71,84.56,84.65,22453.0,74.986,75.048,74.9151,74.9948,22453.0
2022-02-28 11:00:00,84.65,84.66,84.54,84.56,11637.0,74.9948,75.0037,74.8974,74.9151,11637.0
2022-02-28 11:05:00,84.56,84.61,84.31,84.35,17336.0,74.9151,74.9594,74.6936,74.7291,17336.0
2022-02-28 11:10:00,84.33,84.43,84.18,84.35,15418.0,74.7113,74.7999,74.5784,74.7291,15418.0
2022-02-28 11:15:00,84.35,84.43,84.24,84.33,13234.0,74.7291,74.7999,74.6316,74.7113,13234.0
2022-02-28 11:20:00,84.31,84.37,84.21,84.36,14446.0,74.6936,74.7468,74.605,74.7379,14446.0
2022-02-28 11:25:00,84.36,84.5,84.24,84.5,21468.0,74.7379,74.8619,74.6316,74.8619,21468.0
2022-02-28 11:30:00,84.5,84.65,84.44,84.5,18258.0,74.8619,74.9948,74.8088,74.8619,18258.0
2022-02-28 11:35:00,84.47,84.52,84.3,84.3,18308.0,74.8354,74.8797,74.6848,74.6848,18308.0
2022-02-28 11:40:00,84.34,84.48,84.29,84.44,15954.0,74.7202,74.8442,74.6759,74.8088,15954.0
2022-02-28 11:45:00,84.44,84.48,84.27,84.36,17350.0,74.8088,74.8442,74.6582,74.7379,17350.0
2022-02-28 11:50:00,84.39,84.56,84.32,84.5,14223.0,74.7645,74.9151,74.7025,74.8619,14223.0
2022-02-28 11:55:00,84.53,84.7,84.53,84.7,24436.0,74.8885,75.0391,74.8885,75.0391,24436.0
2022-02-28 12:00:00,84.7,84.74,84.55,84.68,23221.0,75.0391,75.0746,74.9062,75.0214,23221.0
2022-02-28 12:05:00,84.67,84.67,84.29,84.39,11053.0,75.0126,75.0126,74.6759,74.7645,11053.0
2022-02-28 12:10:00,84.31,84.35,84.24,84.26,18882.0,74.6936,74.7291,74.6316,74.6493,18882.0
2022-02-28 12:15:00,84.26,84.31,84.18,84.29,14358.0,74.6493,74.6936,74.5784,74.6759,14358.0
2022-02-28 12:20:00,84.31,84.44,84.3,84.31,12070.0,74.6936,74.8088,74.6848,74.6936,12070.0
2022-02-28 12:25:00,84.27,84.34,84.2,84.21,12045.0,74.6582,74.7202,74.5962,74.605,12045.0
2022-02-28 12:30:00,84.2,84.29,84.06,84.07,17143.0,74.5962,74.6759,74.4721,74.481,17143.0
2022-02-28 12:35:00,84.07,84.12,83.82,83.83,28094.0,74.481,74.5253,74.2595,74.2684,28094.0
2022-02-28 12:40:00,83.8,83.91,83.77,83.86,21344.0,74.2418,74.3392,74.2152,74.2949,21344.0
2022-02-28 12:45:00,83.83,83.9,83.79,83.87,22527.0,74.2684,74.3304,74.2329,74.3038,22527.0
2022-02-28 12:50:00,83.85,83.89,83.76,83.87,13965.0,74.2861,74.3215,74.2064,74.3038,13965.0
2022-02-28 12:55:00,83.89,83.91,83.78,83.79,17961.0,74.3215,74.3392,74.2241,74.2329,17961.0
2022-02-28 13:00:00,83.8,83.9,83.71,83.9,15104.0,74.2418,74.3304,74.1621,74.3304,15104.0
2022-02-28 13:05:00,83.91,83.97,83.84,83.87,8253.0,74.3392,74.3924,74.2772,74.3038,8253.0
2022-02-28 13:10:00,83.85,83.91,83.77,83.89,12764.0,74.2861,74.3392,74.2152,74.3215,12764.0
2022-02-28 13:15:00,83.92,83.92,83.73,83.75,15269.0,74.3481,74.3481,74.1798,74.1975,15269.0
2022-02-28 13:20:00,83.72,83.73,83.5,83.55,10687.0,74.1709,74.1798,73.976,74.0203,10687.0
2022-02-28 13:25:00,83.55,83.77,83.55,83.74,15107.0,74.0203,74.2152,74.0203,74.1886,15107.0
2022-02-28 13:30:00,83.69,83.71,83.57,83.64,16110.0,74.1443,74.1621,74.038,74.1,16110.0
2022-02-28 13:35:00,83.64,83.8,83.6,83.77,9871.0,74.1,74.2418,74.0646,74.2152,9871.0
2022-02-28 13:40:00,83.78,83.85,83.66,83.67,11532.0,74.2241,74.2861,74.1178,74.1266,11532.0
2022-02-28 13:45:00,83.66,83.66,83.32,83.39,19925.0,74.1178,74.1178,73.8165,73.8786,19925.0
2022-02-28 13:50:00,83.4,83.63,83.4,83.62,10276.0,73.8874,74.0912,73.8874,74.0823,10276.0
2022-02-28 13:55:00,83.62,83.69,83.56,83.66,6066.0,74.0823,74.1443,74.0292,74.1178,6066.0
2022-02-28 14:00:00,83.65,83.65,83.28,83.3,11901.0,74.1089,74.1089,73.7811,73.7988,11901.0
2022-02-28 14:05:00,83.26,83.4,83.14,83.16,20794.0,73.7634,73.8874,73.6571,73.6748,20794.0
2022-02-28 14:10:00,83.17,83.17,82.97,83.02,26131.0,73.6836,73.6836,73.5065,73.5508,26131.0
2022-02-28 14:15:00,83.0,83.23,82.98,83.2,33582.0,73.533,73.7368,73.5153,73.7102,33582.0
2022-02-28 14:20:00,83.18,83.28,83.12,83.15,18562.0,73.6925,73.7811,73.6393,73.6659,18562.0
2022-02-28 14:25:00,83.17,83.18,83.05,83.05,11763.0,73.6836,73.6925,73.5773,73.5773,11763.0
2022-02-28 14:30:00,83.04,83.17,82.94,83.1,21601.0,73.5685,73.6836,73.4799,73.6216,21601.0
2022-02-28 14:35:00,83.09,83.29,83.03,83.2,20194.0,73.6128,73.79,73.5596,73.7102,20194.0
2022-02-28 14:40:00,83.26,83.56,83.25,83.56,14423.0,73.7634,74.0292,73.7545,74.0292,14423.0
2022-02-28 14:45:00,83.55,83.59,83.43,83.51,13035.0,74.0203,74.0557,73.914,73.9849,13035.0
2022-02-28 14:50:00,83.51,83.69,83.5,83.69,9536.0,73.9849,74.1443,73.976,74.1443,9536.0
2022-02-28 14:55:00,83.69,83.96,83.68,83.88,16884.0,74.1443,74.3835,74.1355,74.3127,16884.0
2022-02-28 15:00:00,83.87,83.99,83.84,83.91,14933.0,74.3038,74.4101,74.2772,74.3392,14933.0
2022-02-28 15:05:00,83.89,84.0,83.79,83.99,17624.0,74.3215,74.419,74.2329,74.4101,17624.0
2022-02-28 15:10:00,83.98,84.13,83.92,84.07,22342.0,74.4013,74.5341,74.3481,74.481,22342.0
2022-02-28 15:15:00,84.08,84.15,83.99,84.12,18592.0,74.4899,74.5519,74.4101,74.5253,18592.0
2022-02-28 15:20:00,84.12,84.23,83.97,84.08,24516.0,74.5253,74.6227,74.3924,74.4899,24516.0
2022-02-28 15:25:00,84.07,84.12,83.96,84.05,30805.0,74.481,74.5253,74.3835,74.4633,30805.0
2022-02-28 15:30:00,84.01,84.02,83.86,83.88,34378.0,74.4278,74.4367,74.2949,74.3127,34378.0
2022-02-28 15:35:00,83.88,83.93,83.78,83.92,35413.0,74.3127,74.357,74.2241,74.3481,35413.0
2022-02-28 15:40:00,83.93,84.18,83.93,84.15,47895.0,74.357,74.5784,74.357,74.5519,47895.0
2022-02-28 15:45:00,84.15,84.21,83.91,84.15,89920.0,74.5519,74.605,74.3392,74.5519,89920.0
2022-02-28 15:50:00,84.15,84.44,84.14,84.32,197246.0,74.5519,74.8088,74.543,74.7025,197246.0
2022-02-28 15:55:00,84.31,84.46,84.15,84.23,381166.0,74.6936,74.8265,74.5519,74.6227,381166.0
2022-03-01 09:30:00,85.11,85.79,84.87,85.71,150166.0,75.4024,76.0048,75.1897,75.9339,150166.0
2022-03-01 09:35:00,85.7,86.13,85.54,86.0,69554.0,75.9251,76.306,75.7833,76.1909,69554.0
2022-03-01 09:40:00,86.05,86.12,85.72,86.02,32739.0,76.2352,76.2972,75.9428,76.2086,32739.0
2022-03-01 09:45:00,86.05,86.21,85.91,86.06,27217.0,76.2352,76.3769,76.1111,76.244,27217.0
2022-03-01 09:50:00,86.03,86.06,85.32,85.56,28033.0,76.2174,76.244,75.5884,75.801,28033.0
2022-03-01 09:55:00,85.59,85.61,85.1,85.3,50891.0,75.8276,75.8453,75.3935,75.5707,50891.0
2022-03-01 10:00:00,85.31,85.57,85.23,85.37,40327.0,75.5796,75.8099,75.5087,75.6327,40327.0
2022-03-01 10:05:00,85.36,85.42,84.62,84.7,49606.0,75.6239,75.677,74.9683,75.0391,49606.0
2022-03-01 10:10:00,84.7,84.83,84.31,84.39,42707.0,75.0391,75.1543,74.6936,74.7645,42707.0
2022-03-01 10:15:00,84.35,84.37,83.96,84.05,132902.0,74.7291,74.7468,74.3835,74.4633,132902.0
2022-03-01 10:20:00,84.08,84.08,83.51,83.61,49661.0,74.4899,74.4899,73.9849,74.0735,49661.0
2022-03-01 10:25:00,83.65,83.77,83.54,83.75,41367.0,74.1089,74.2152,74.0114,74.1975,41367.0
2022-03-01 10:30:00,83.78,84.11,83.64,83.93,46661.0,74.2241,74.5164,74.1,74.357,46661.0
2022-03-01 10:35:00,83.91,84.03,83.7,83.7,21662.0,74.3392,74.4456,74.1532,74.1532,21662.0
2022-03-01 10:40:00,83.66,83.93,83.63,83.91,29729.0,74.1178,74.357,74.0912,74.3392,29729.0
2022-03-01 10:45:00,83.86,83.92,83.76,83.87,35577.0,74.2949,74.3481,74.2064,74.3038,35577.0
2022-03-01 10:50:00,83.89,84.12,83.88,84.0,41911.0,74.3215,74.5253,74.3127,74.419,41911.0
2022-03-01 10:55:00,83.99,83.99,83.59,83.62,30821.0,74.4101,74.4101,74.0557,74.0823,30821.0
2022-03-01 11:00:00,83.62,83.83,83.49,83.56,23801.0,74.0823,74.2684,73.9671,74.0292,23801.0
2022-03-01 11:05:00,83.56,83.56,83.24,83.31,25558.0,74.0292,74.0292,73.7457,73.8077,25558.0
2022-03-01 11:10:00,83.35,83.4,83.14,83.29,30381.0,73.8431,73.8874,73.6571,73.79,30381.0
2022-03-01 11:15:00,83.3,83.3,83.09,83.12,32740.0,73.7988,73.7988,73.6128,73.6393,32740.0
2022-03-01 11:20:00,83.15,83.26,83.11,83.2,16202.0,73.6659,73.7634,73.6305,73.7102,16202.0
2022-03-01 11:25:00,83.16,83.19,83.01,83.19,23478.0,73.6748,73.7014,73.5419,73.7014,23478.0
2022-03-01 11:30:00,83.21,83.22,82.91,83.07,27870.0,73.7191,73.7279,73.4533,73.5951,27870.0
2022-03-01 11:35:00,83.07,83.2,83.06,83.14,14999.0,73.5951,73.7102,73.5862,73.6571,14999.0
2022-03-01 11:40:00,83.14,83.21,82.94,83.06,18289.0,73.6571,73.7191,73.4799,73.5862,18289.0
2022-03-01 11:45:00,83.06,83.1,82.68,82.69,32836.0,73.5862,73.6216,73.2495,73.2584,32836.0
2022-03-01 11:50:00,82.67,82.83,82.53,82.74,21795.0,73.2407,73.3824,73.1166,73.3027,21795.0
2022-03-01 11:55:00,82.73,82.84,82.55,82.65,21402.0,73.2938,73.3913,73.1344,73.223,21402.0
2022-03-01 12:00:00,82.59,82.59,82.28,82.28,16790.0,73.1698,73.1698,72.8952,72.8952,16790.0
2022-03-01 12:05:00,82.29,82.3,81.98,81.98,20930.0,72.904,72.9129,72.6294,72.6294,20930.0
2022-03-01 12:10:00,82.0,82.0,81.79,81.85,35711.0,72.6471,72.6471,72.461,72.5142,35711.0
2022-03-01 12:15:00,81.82,82.05,81.78,82.01,18261.0,72.4876,72.6914,72.4522,72.656,18261.0
2022-03-01 12:20:00,82.0,82.23,82.0,82.09,18248.0,72.6471,72.8509,72.6471,72.7268,18248.0
2022-03-01 12:25:00,82.07,82.14,82.01,82.06,22922.0,72.7091,72.7711,72.656,72.7003,22922.0
2022-03-01 12:30:00,82.07,82.42,82.06,82.4,21327.0,72.7091,73.0192,72.7003,73.0015,21327.0
2022-03-01 12:35:00,82.43,82.48,82.03,82.15,14742.0,73.0281,73.0723,72.6737,72.78,14742.0
2022-03-01 12:40:00,82.16,82.2,81.94,82.18,15476.0,72.7888,72.8243,72.5939,72.8066,15476.0
2022-03-01 12:45:00,82.19,82.2,82.0,82.03,17905.0,72.8154,72.8243,72.6471,72.6737,17905.0
2022-03-01 12:50:00,82.0,82.46,81.98,82.39,16694.0,72.6471,73.0546,72.6294,72.9926,16694.0
2022-03-01 12:55:00,82.38,82.41,82.22,82.29,14010.0,72.9838,73.0103,72.842,72.904,14010.0
2022-03-01 13:00:00,82.28,82.32,82.1,82.13,12674.0,72.8952,72.9306,72.7357,72.7623,12674.0
2022-03-01 13:05:00,82.14,82.26,82.12,82.18,20873.0,72.7711,72.8774,72.7534,72.8066,20873.0
2022-03-01 13:10:00,82.12,82.16,81.81,81.87,15001.0,72.7534,72.7888,72.4788,72.5319,15001.0
2022-03-01 13:15:00,81.88,81.97,81.74,81.76,26404.0,72.5408,72.6205,72.4168,72.4345,26404.0
2022-03-01 13:20:00,81.78,81.89,81.6,81.6,17767.0,72.4522,72.5496,72.2927,72.2927,17767.0
2022-03-01 13:25:00,81.58,81.6,81.3,81.35,22431.0,72.275,72.2927,72.0269,72.0712,22431.0
2022-03-01 13:30:00,81.34,81.35,81.15,81.22,20513.0,72.0624,72.0712,71.894,71.9561,20513.0
2022-03-01 13:35:00,81.21,81.4,81.19,81.33,45549.0,71.9472,72.1155,71.9295,72.0535,45549.0
2022-03-01 13:40:00,81.28,81.29,81.09,81.17,18531.0,72.0092,72.0181,71.8409,71.9118,18531.0
2022-03-01 13:45:00,81.17,81.29,81.13,81.23,21144.0,71.9118,72.0181,71.8763,71.9649,21144.0
2022-03-01 13:50:00,81.23,81.29,81.18,81.22,13631.0,71.9649,72.0181,71.9206,71.9561,13631.0
2022-03-01 13:55:00,81.19,81.47,81.16,81.35,20688.0,71.9295,72.1775,71.9029,72.0712,20688.0
2022-03-01 14:00:00,81.36,81.74,81.35,81.71,69478.0,72.0801,72.4168,72.0712,72.3902,69478.0
2022-03-01 14:05:00,81.72,81.76,81.53,81.76,19912.0,72.399,72.4345,72.2307,72.4345,19912.0
2022-03-01 14:10:00,81.77,81.86,81.62,81.63,16515.0,72.4433,72.5231,72.3104,72.3193,16515.0
2022-03-01 14:15:00,81.64,81.85,81.6,81.84,60664.0,72.3282,72.5142,72.2927,72.5053,60664.0
2022-03-01 14:20:00,81.86,82.18,81.86,82.18,37025.0,72.5231,72.8066,72.5231,72.8066,37025.0
2022-03-01 14:25:00,82.16,82.26,81.98,82.14,25164.0,72.7888,72.8774,72.6294,72.7711,25164.0
2022-03-01 14:30:00,82.12,82.18,82.05,82.11,17783.0,72.7534,72.8066,72.6914,72.7445,17783.0
2022-03-01 14:35:00,82.11,82.43,82.07,82.37,18381.0,72.7445,73.0281,72.7091,72.9749,18381.0
2022-03-01 14:40:00,82.35,82.37,82.23,82.3,18927.0,72.9572,72.9749,72.8509,72.9129,18927.0
2022-03-01 14:45:00,82.29,82.35,82.19,82.26,20060.0,72.904,72.9572,72.8154,72.8774,20060.0
2022-03-01 14:50:00,82.26,82.28,82.11,82.2,28241.0,72.8774,72.8952,72.7445,72.8243,28241.0
2022-03-01 14:55:00,82.21,82.24,81.99,82.05,35469.0,72.8331,72.8597,72.6382,72.6914,35469.0
2022-03-01 15:00:00,82.06,82.3,82.03,82.26,24773.0,72.7003,72.9129,72.6737,72.8774,24773.0
2022-03-01 15:05:00,82.26,82.28,82.16,82.24,67439.0,72.8774,72.8952,72.7888,72.8597,67439.0
2022-03-01 15:10:00,82.24,82.24,81.87,81.97,42798.0,72.8597,72.8597,72.5319,72.6205,42798.0
2022-03-01 15:15:00,81.98,82.02,81.67,81.7,33958.0,72.6294,72.6648,72.3547,72.3813,33958.0
2022-03-01 15:20:00,81.71,81.82,81.58,81.74,26969.0,72.3902,72.4876,72.275,72.4168,26969.0
2022-03-01 15:25:00,81.74,81.8,81.58,81.61,36435.0,72.4168,72.4699,72.275,72.3016,36435.0
2022-03-01 15:30:00,81.59,81.77,81.51,81.73,42799.0,72.2839,72.4433,72.213,72.4079,42799.0
2022-03-01 15:35:00,81.72,81.74,81.56,81.56,51144.0,72.399,72.4168,72.2573,72.2573,51144.0
2022-03-01 15:40:00,81.56,81.66,81.43,81.45,82088.0,72.2573,72.3459,72.1421,72.1598,82088.0
2022-03-01 15:45:00,81.44,81.6,81.41,81.48,142885.0,72.151,72.2927,72.1244,72.1864,142885.0
2022-03-01 15:50:00,81.47,81.83,81.41,81.81,166188.0,72.1775,72.4965,72.1244,72.4788,166188.0
2022-03-01 15:55:00,81.8,82.24,81.75,82.18,424925.0,72.4699,72.8597,72.4256,72.8066,424925.0
2022-03-02 09:30:00,83.04,84.01,83.04,83.85,121676.0,73.5685,74.4278,73.5685,74.2861,121676.0
2022-03-02 09:35:00,83.92,84.11,83.1,83.23,75285.0,74.3481,74.5164,73.6216,73.7368,75285.0
2022-03-02 09:40:00,83.17,83.56,83.01,83.19,50682.0,73.6836,74.0292,73.5419,73.7014,50682.0
2022-03-02 09:45:00,83.2,83.78,83.1,83.66,79578.0,73.7102,74.2241,73.6216,74.1178,79578.0
2022-03-02 09:50:00,83.66,84.25,83.64,84.25,74830.0,74.1178,74.6405,74.1,74.6405,74830.0
2022-03-02 09:55:00,84.29,84.41,83.85,84.12,60061.0,74.6759,74.7822,74.2861,74.5253,60061.0
2022-03-02 10:00:00,84.12,84.54,83.96,84.37,88893.0,74.5253,74.8974,74.3835,74.7468,88893.0
2022-03-02 10:05:00,84.34,84.34,83.69,83.73,24084.0,74.7202,74.7202,74.1443,74.1798,24084.0
2022-03-02 10:10:00,83.73,83.77,83.44,83.68,52039.0,74.1798,74.2152,73.9229,74.1355,52039.0
2022-03-02 10:15:00,83.58,83.64,83.34,83.38,21656.0,74.0469,74.1,73.8343,73.8697,21656.0
2022-03-02 10:20:00,83.34,83.49,83.2,83.46,17843.0,73.8343,73.9671,73.7102,73.9406,17843.0
2022-03-02 10:25:00,83.42,83.53,83.13,83.27,13997.0,73.9051,74.0026,73.6482,73.7722,13997.0
2022-03-02 10:30:00,83.29,83.53,83.12,83.44,13272.0,73.79,74.0026,73.6393,73.9229,13272.0
2022-03-02 10:35:00,83.41,83.58,83.28,83.35,15472.0,73.8963,74.0469,73.7811,73.8431,15472.0
2022-03-02 10:40:00,83.36,83.42,82.91,83.04,18000.0,73.852,73.9051,73.4533,73.5685,18000.0
2022-03-02 10:45:00,83.04,83.13,82.93,82.99,18494.0,73.5685,73.6482,73.471,73.5242,18494.0
2022-03-02 10:50:00,82.99,83.01,82.71,82.77,17039.0,73.5242,73.5419,73.2761,73.3293,17039.0
2022-03-02 10:55:00,82.71,82.92,82.6,82.92,18735.0,73.2761,73.4622,73.1787,73.4622,18735.0
2022-03-02 11:00:00,82.97,83.17,82.82,83.11,20850.0,73.5065,73.6836,73.3736,73.6305,20850.0
2022-03-02 11:05:00,83.15,83.38,83.07,83.24,23045.0,73.6659,73.8697,73.5951,73.7457,23045.0
2022-03-02 11:10:00,83.23,83.25,82.85,83.15,20927.0,73.7368,73.7545,73.4001,73.6659,20927.0
2022-03-02 11:15:00,83.15,83.17,82.85,82.92,16274.0,73.6659,73.6836,73.4001,73.4622,16274.0
2022-03-02 11:20:00,82.91,83.06,82.84,82.92,16889.0,73.4533,73.5862,73.3913,73.4622,16889.0
2022-03-02 11:25:00,82.95,83.15,82.92,83.03,16277.0,73.4887,73.6659,73.4622,73.5596,16277.0
2022-03-02 11:30:00,83.01,83.29,82.98,83.07,21184.0,73.5419,73.79,73.5153,73.5951,21184.0
2022-03-02 11:35:00,83.0,83.21,82.9,83.18,21931.0,73.533,73.7191,73.4444,73.6925,21931.0
2022-03-02 11:40:00,83.2,83.33,83.14,83.25,11852.0,73.7102,73.8254,73.6571,73.7545,11852.0
2022-03-02 11:45:00,83.24,83.5,83.23,83.43,18816.0,73.7457,73.976,73.7368,73.914,18816.0
2022-03-02 11:50:00,83.41,83.68,83.4,83.63,14908.0,73.8963,74.1355,73.8874,74.0912,14908.0
2022-03-02 11:55:00,83.64,83.74,83.51,83.71,19902.0,74.1,74.1886,73.9849,74.1621,19902.0
2022-03-02 12:00:00,83.72,83.74,83.65,83.66,16118.0,74.1709,74.1886,74.1089,74.1178,16118.0
2022-03-02 12:05:00,83.64,83.72,83.54,83.71,19263.0,74.1,74.1709,74.0114,74.1621,19263.0
2022-03-02 12:10:00,83.71,83.81,83.65,83.76,25191.0,74.1621,74.2506,74.1089,74.2064,25191.0
2022-03-02 12:15:00,83.78,83.93,83.76,83.88,17341.0,74.2241,74.357,74.2064,74.3127,17341.0
2022-03-02 12:20:00,83.88,83.94,83.74,83.76,18927.0,74.3127,74.3658,74.1886,74.2064,18927.0
2022-03-02 12:25:00,83.78,84.07,83.68,84.07,19097.0,74.2241,74.481,74.1355,74.481,19097.0
2022-03-02 12:30:00,84.08,84.28,83.96,84.28,41381.0,74.4899,74.667,74.3835,74.667,41381.0
2022-03-02 12:35:00,84.22,84.34,84.2,84.31,25926.0,74.6139,74.7202,74.5962,74.6936,25926.0
2022-03-02 12:40:00,84.32,84.34,84.16,84.18,21960.0,74.7025,74.7202,74.5607,74.5784,21960.0
2022-03-02 12:45:00,84.15,84.17,84.02,84.14,11161.0,74.5519,74.5696,74.4367,74.543,11161.0
2022-03-02 12:50:00,84.14,84.26,84.06,84.22,16569.0,74.543,74.6493,74.4721,74.6139,16569.0
2022-03-02 12:55:00,84.21,84.3,84.14,84.25,10067.0,74.605,74.6848,74.543,74.6405,10067.0
2022-03-02 13:00:00,84.27,84.43,84.27,84.36,11084.0,74.6582,74.7999,74.6582,74.7379,11084.0
2022-03-02 13:05:00,84.35,84.39,84.24,84.35,23555.0,74.7291,74.7645,74.6316,74.7291,23555.0
2022-03-02 13:10:00,84.36,84.47,84.13,84.26,25345.0,74.7379,74.8354,74.5341,74.6493,25345.0
2022-03-02 13:15:00,84.19,84.32,84.15,84.29,12127.0,74.5873,74.7025,74.5519,74.6759,12127.0
2022-03-02 13:20:00,84.27,84.34,84.21,84.22,8582.0,74.6582,74.7202,74.605,74.6139,8582.0
2022-03-02 13:25:00,84.19,84.32,84.13,84.29,8284.0,74.5873,74.7025,74.5341,74.6759,8284.0
2022-03-02 13:30:00,84.29,84.54,84.29,84.54,11618.0,74.6759,74.8974,74.6759,74.8974,11618.0
2022-03-02 13:35:00,84.53,84.71,84.45,84.62,19034.0,74.8885,75.048,74.8176,74.9683,19034.0
2022-03-02 13:40:00,84.62,84.69,84.58,84.69,6793.0,74.9683,75.0303,74.9328,75.0303,6793.0
2022-03-02 13:45:00,84.68,84.68,84.52,84.62,10151.0,75.0214,75.0214,74.8797,74.9683,10151.0
2022-03-02 13:50:00,84.64,84.74,84.56,84.73,9603.0,74.986,75.0746,74.9151,75.0657,9603.0
2022-03-02 13:55:00,84.77,84.84,84.72,84.78,17080.0,75.1012,75.1632,75.0569,75.11,17080.0
2022-03-02 14:00:00,84.79,84.85,84.73,84.84,14024.0,75.1189,75.172,75.0657,75.1632,14024.0
2022-03-02 14:05:00,84.83,84.89,84.74,84.83,12808.0,75.1543,75.2075,75.0746,75.1543,12808.0
2022-03-02 14:10:00,84.84,84.93,84.72,84.72,25297.0,75.1632,75.2429,75.0569,75.0569,25297.0
2022-03-02 14:15:00,84.74,84.79,84.67,84.67,13168.0,75.0746,75.1189,75.0126,75.0126,13168.0
2022-03-02 14:20:00,84.69,84.79,84.67,84.78,14580.0,75.0303,75.1189,75.0126,75.11,14580.0
2022-03-02 14:25:00,84.78,84.85,84.66,84.85,11967.0,75.11,75.172,75.0037,75.172,11967.0
2022-03-02 14:30:00,84.84,84.97,84.78,84.88,13783.0,75.1632,75.2783,75.11,75.1986,13783.0
2022-03-02 14:35:00,84.88,84.93,84.83,84.88,10352.0,75.1986,75.2429,75.1543,75.1986,10352.0
2022-03-02 14:40:00,84.87,84.96,84.84,84.92,15218.0,75.1897,75.2695,75.1632,75.234,15218.0
2022-03-02 14:45:00,84.92,85.0,84.86,84.98,28083.0,75.234,75.3049,75.1809,75.2872,28083.0
2022-03-02 14:50:00,84.99,85.07,84.65,84.69,66115.0,75.2961,75.3669,74.9948,75.0303,66115.0
2022-03-02 14:55:00,84.65,84.73,84.51,84.58,80310.0,74.9948,75.0657,74.8708,74.9328,80310.0
2022-03-02 15:00:00,84.56,84.85,84.55,84.82,18484.0,74.9151,75.172,74.9062,75.1454,18484.0
2022-03-02 15:05:00,84.81,84.9,84.76,84.86,18452.0,75.1366,75.2163,75.0923,75.1809,18452.0
2022-03-02 15:10:00,84.87,84.98,84.87,84.94,16367.0,75.1897,75.2872,75.1897,75.2518,16367.0
2022-03-02 15:15:00,84.94,85.05,84.87,85.02,15918.0,75.2518,75.3492,75.1897,75.3226,15918.0
2022-03-02 15:20:00,85.01,85.1,84.94,85.05,23368.0,75.3138,75.3935,75.2518,75.3492,23368.0
2022-03-02 15:25:00,85.09,85.14,84.99,85.14,20703.0,75.3847,75.4289,75.2961,75.4289,20703.0
2022-03-02 15:30:00,85.14,85.16,84.88,84.89,27854.0,75.4289,75.4467,75.1986,75.2075,27854.0
2022-03-02 15:35:00,84.9,84.92,84.7,84.7,37161.0,75.2163,75.234,75.0391,75.0391,37161.0
2022-03-02 15:40:00,84.7,84.79,84.61,84.7,39876.0,75.0391,75.1189,74.9594,75.0391,39876.0
2022-03-02 15:45:00,84.7,84.76,84.62,84.65,52550.0,75.0391,75.0923,74.9683,74.9948,52550.0
2022-03-02 15:50:00,84.66,84.85,84.57,84.57,79096.0,75.0037,75.172,74.924,74.924,79096.0
2022-03-02 15:55:00,84.56,84.58,84.25,84.34,185435.0,74.9151,74.9328,74.6405,74.7202,185435.0
2022-03-03 09:30:00,84.0,84.23,83.48,83.55,89693.0,74.419,74.6227,73.9583,74.0203,89693.0
2022-03-03 09:35:00,83.5,84.7,83.38,84.56,38460.0,73.976,75.0391,73.8697,74.9151,38460.0
2022-03-03 09:40:00,84.51,84.59,83.93,84.56,20081.0,74.8708,74.9417,74.357,74.9151,20081.0
2022-03-03 09:45:00,84.56,84.61,84.04,84.36,32448.0,74.9151,74.9594,74.4544,74.7379,32448.0
2022-03-03 09:50:00,84.31,84.4,84.05,84.36,46605.0,74.6936,74.7734,74.4633,74.7379,46605.0
2022-03-03 09:55:00,84.31,84.44,84.21,84.28,24315.0,74.6936,74.8088,74.605,74.667,24315.0
2022-03-03 10:00:00,84.27,84.59,84.22,84.29,29242.0,74.6582,74.9417,74.6139,74.6759,29242.0
2022-03-03 10:05:00,84.24,84.43,84.16,84.41,25394.0,74.6316,74.7999,74.5607,74.7822,25394.0
2022-03-03 10:10:00,84.38,84.97,84.38,84.95,23143.0,74.7556,75.2783,74.7556,75.2606,23143.0
2022-03-03 10:15:00,84.96,85.34,84.96,85.34,19215.0,75.2695,75.6061,75.2695,75.6061,19215.0
2022-03-03 10:20:00,85.33,85.4,85.14,85.16,16890.0,75.5973,75.6593,75.4289,75.4467,16890.0
2022-03-03 10:25:00,85.14,85.22,85.05,85.2,10620.0,75.4289,75.4998,75.3492,75.4821,10620.0
2022-03-03 10:30:00,85.2,85.32,84.99,85.03,27686.0,75.4821,75.5884,75.2961,75.3315,27686.0
2022-03-03 10:35:00,85.06,85.08,84.61,84.64,32910.0,75.3581,75.3758,74.9594,74.986,32910.0
2022-03-03 10:40:00,84.63,84.67,84.35,84.37,31319.0,74.9771,75.0126,74.7291,74.7468,31319.0
2022-03-03 10:45:00,84.42,84.57,84.32,84.5,13717.0,74.7911,74.924,74.7025,74.8619,13717.0
2022-03-03 10:50:00,84.5,84.51,84.16,84.25,21678.0,74.8619,74.8708,74.5607,74.6405,21678.0
2022-03-03 10:55:00,84.19,84.25,84.12,84.14,11641.0,74.5873,74.6405,74.5253,74.543,11641.0
2022-03-03 11:00:00,84.12,84.18,83.85,83.98,14060.0,74.5253,74.5784,74.2861,74.4013,14060.0
2022-03-03 11:05:00,83.99,84.14,83.86,84.03,32731.0,74.4101,74.543,74.2949,74.4456,32731.0
2022-03-03 11:10:00,84.01,84.05,83.88,83.92,20945.0,74.4278,74.4633,74.3127,74.3481,20945.0
2022-03-03 11:15:00,83.92,83.94,83.78,83.88,13321.0,74.3481,74.3658,74.2241,74.3127,13321.0
2022-03-03 11:20:00,83.9,84.07,83.89,83.99,15789.0,74.3304,74.481,74.3215,74.4101,15789.0
2022-03-03 11:25:00,83.93,84.17,83.87,84.06,14729.0,74.357,74.5696,74.3038,74.4721,14729.0
2022-03-03 11:30:00,84.06,84.06,83.66,83.72,14030.0,74.4721,74.4721,74.1178,74.1709,14030.0
2022-03-03 11:35:00,83.69,83.69,83.5,83.52,14710.0,74.1443,74.1443,73.976,73.9937,14710.0
2022-03-03 11:40:00,83.56,83.81,83.54,83.71,13395.0,74.0292,74.2506,74.0114,74.1621,13395.0
2022-03-03 11:45:00,83.72,83.72,83.41,83.43,17727.0,74.1709,74.1709,73.8963,73.914,17727.0
2022-03-03 11:50:00,83.43,83.54,83.33,83.43,25016.0,73.914,74.0114,73.8254,73.914,25016.0
2022-03-03 11:55:00,83.45,83.5,83.24,83.37,19432.0,73.9317,73.976,73.7457,73.8608,19432.0
2022-03-03 12:00:00,83.35,83.44,83.25,83.44,19136.0,73.8431,73.9229,73.7545,73.9229,19136.0
2022-03-03 12:05:00,83.45,83.5,83.36,83.43,15794.0,73.9317,73.976,73.852,73.914,15794.0
2022-03-03 12:10:00,83.46,83.51,83.37,83.37,9242.0,73.9406,73.9849,73.8608,73.8608,9242.0
2022-03-03 12:15:00,83.39,83.5,83.38,83.48,9748.0,73.8786,73.976,73.8697,73.9583,9748.0
2022-03-03 12:20:00,83.47,83.48,83.29,83.32,17098.0,73.9494,73.9583,73.79,73.8165,17098.0
2022-03-03 12:25:00,83.27,83.3,83.12,83.16,8400.0,73.7722,73.7988,73.6393,73.6748,8400.0
2022-03-03 12:30:00,83.16,83.74,83.13,83.55,23044.0,73.6748,74.1886,73.6482,74.0203,23044.0
2022-03-03 12:35:00,83.54,83.66,83.34,83.34,16767.0,74.0114,74.1178,73.8343,73.8343,16767.0
2022-03-03 12:40:00,83.32,83.44,83.24,83.33,22528.0,73.8165,73.9229,73.7457,73.8254,22528.0
2022-03-03 12:45:00,83.33,83.46,83.22,83.32,16340.0,73.8254,73.9406,73.7279,73.8165,16340.0
2022-03-03 12:50:00,83.32,83.37,83.17,83.26,9664.0,73.8165,73.8608,73.6836,73.7634,9664.0
2022-03-03 12:55:00,83.26,83.45,83.17,83.38,18250.0,73.7634,73.9317,73.6836,73.8697,18250.0
2022-03-03 13:00:00,83.39,83.39,83.18,83.35,18878.0,73.8786,73.8786,73.6925,73.8431,18878.0
2022-03-03 13:05:00,83.36,83.5,83.3,83.3,48557.0,73.852,73.976,73.7988,73.7988,48557.0
2022-03-03 13:10:00,83.3,83.42,83.29,83.42,19281.0,73.7988,73.9051,73.79,73.9051,19281.0
2022-03-03 13:15:00,83.42,83.51,83.31,83.31,45235.0,73.9051,73.9849,73.8077,73.8077,45235.0
2022-03-03 13:20:00,83.31,83.46,83.31,83.42,70855.0,73.8077,73.9406,73.8077,73.9051,70855.0
2022-03-03 13:25:00,83.41,83.61,83.41,83.61,46203.0,73.8963,74.0735,73.8963,74.0735,46203.0
2022-03-03 13:30:00,83.61,83.82,83.52,83.79,19745.0,74.0735,74.2595,73.9937,74.2329,19745.0
2022-03-03 13:35:00,83.8,84.03,83.8,83.91,32275.0,74.2418,74.4456,74.2418,74.3392,32275.0
2022-03-03 13:40:00,83.92,83.93,83.63,83.7,14378.0,74.3481,74.357,74.0912,74.1532,14378.0
2022-03-03 13:45:00,83.7,83.7,83.52,83.61,13227.0,74.1532,74.1532,73.9937,74.0735,13227.0
2022-03-03 13:50:00,83.62,83.67,83.46,83.51,14059.0,74.0823,74.1266,73.9406,73.9849,14059.0
2022-03-03 13:55:00,83.52,83.58,83.48,83.58,15644.0,73.9937,74.0469,73.9583,74.0469,15644.0
2022-03-03 14:00:00,83.57,83.78,83.57,83.66,14326.0,74.038,74.2241,74.038,74.1178,14326.0
2022-03-03 14:05:00,83.62,83.78,83.57,83.59,13433.0,74.0823,74.2241,74.038,74.0557,13433.0
2022-03-03 14:10:00,83.59,83.75,83.54,83.63,18246.0,74.0557,74.1975,74.0114,74.0912,18246.0
2022-03-03 14:15:00,83.66,83.69,83.51,83.54,9473.0,74.1178,74.1443,73.9849,74.0114,9473.0
2022-03-03 14:20:00,83.47,83.47,83.32,83.34,18545.0,73.9494,73.9494,73.8165,73.8343,18545.0
2022-03-03 14:25:00,83.33,83.5,83.29,83.45,17026.0,73.8254,73.976,73.79,73.9317,17026.0
2022-03-03 14:30:00,83.45,83.5,83.34,83.36,15682.0,73.9317,73.976,73.8343,73.852,15682.0
2022-03-03 14:35:00,83.34,83.48,83.28,83.47,15268.0,73.8343,73.9583,73.7811,73.9494,15268.0
2022-03-03 14:40:00,83.45,83.47,83.29,83.32,19651.0,73.9317,73.9494,73.79,73.8165,19651.0
2022-03-03 14:45:00,83.29,83.36,83.16,83.16,17021.0,73.79,73.852,73.6748,73.6748,17021.0
2022-03-03 14:50:00,83.14,83.16,83.03,83.08,19524.0,73.6571,73.6748,73.5596,73.6039,19524.0
2022-03-03 14:55:00,83.09,83.13,83.01,83.06,13957.0,73.6128,73.6482,73.5419,73.5862,13957.0
2022-03-03 15:00:00,83.05,83.05,82.85,82.87,29825.0,73.5773,73.5773,73.4001,73.4179,29825.0
2022-03-03 15:05:00,82.89,82.95,82.64,82.75,24409.0,73.4356,73.4887,73.2141,73.3116,24409.0
2022-03-03 15:10:00,82.76,82.88,82.68,82.86,56981.0,73.3204,73.4267,73.2495,73.409,56981.0
2022-03-03 15:15:00,82.87,83.09,82.85,83.02,49926.0,73.4179,73.6128,73.4001,73.5508,49926.0
2022-03-03 15:20:00,83.01,83.03,82.86,82.93,42799.0,73.5419,73.5596,73.409,73.471,42799.0
2022-03-03 15:25:00,82.94,83.13,82.91,83.12,31862.0,73.4799,73.6482,73.4533,73.6393,31862.0
2022-03-03 15:30:00,83.11,83.12,82.85,82.87,48749.0,73.6305,73.6393,73.4001,73.4179,48749.0
2022-03-03 15:35:00,82.87,82.88,82.59,82.73,44094.0,73.4179,73.4267,73.1698,73.2938,44094.0
2022-03-03 15:40:00,82.7,82.75,82.51,82.51,49073.0,73.2673,73.3116,73.0989,73.0989,49073.0
2022-03-03 15:45:00,82.51,82.6,82.41,82.6,71251.0,73.0989,73.1787,73.0103,73.1787,71251.0
2022-03-03 15:50:00,82.6,82.86,82.54,82.77,143049.0,73.1787,73.409,73.1255,73.3293,143049.0
2022-03-03 15:55:00,82.74,83.0,82.61,83.0,392699.0,73.3027,73.533,73.1875,73.533,392699.0
2022-03-04 09:30:00,82.46,83.0,82.3,82.64,70251.0,73.0546,73.533,72.9129,73.2141,70251.0
2022-03-04 09:35:00,82.58,83.04,82.56,82.94,21214.0,73.1609,73.5685,73.1432,73.4799,21214.0
2022-03-04 09:40:00,82.85,82.94,82.61,82.63,39496.0,73.4001,73.4799,73.1875,73.2052,39496.0
2022-03-04 09:45:00,82.68,82.79,82.46,82.53,27559.0,73.2495,73.347,73.0546,73.1166,27559.0
2022-03-04 09:50:00,82.52,83.04,82.52,82.8,73395.0,73.1078,73.5685,73.1078,73.3558,73395.0
2022-03-04 09:55:00,82.81,83.02,82.76,82.87,50845.0,73.3647,73.5508,73.3204,73.4179,50845.0
2022-03-04 10:00:00,82.9,82.96,82.52,82.68,38563.0,73.4444,73.4976,73.1078,73.2495,38563.0
2022-03-04 10:05:00,82.66,82.87,82.64,82.86,38004.0,73.2318,73.4179,73.2141,73.409,38004.0
2022-03-04 10:10:00,82.85,83.04,82.74,82.84,41849.0,73.4001,73.5685,73.3027,73.3913,41849.0
2022-03-04 10:15:00,82.84,83.07,82.78,83.07,42025.0,73.3913,73.5951,73.3381,73.5951,42025.0
2022-03-04 10:20:00,83.06,83.2,82.96,83.11,46675.0,73.5862,73.7102,73.4976,73.6305,46675.0
2022-03-04 10:25:00,83.09,83.86,83.07,83.86,63482.0,73.6128,74.2949,73.5951,74.2949,63482.0
2022-03-04 10:30:00,83.87,83.89,83.68,83.78,50830.0,74.3038,74.3215,74.1355,74.2241,50830.0
2022-03-04 10:35:00,83.81,84.26,83.75,84.12,48726.0,74.2506,74.6493,74.1975,74.5253,48726.0
2022-03-04 10:40:00,84.09,84.09,83.75,83.85,34658.0,74.4987,74.4987,74.1975,74.2861,34658.0
2022-03-04 10:45:00,83.86,83.94,83.71,83.71,23596.0,74.2949,74.3658,74.1621,74.1621,23596.0
2022-03-04 10:50:00,83.73,83.93,83.65,83.84,25722.0,74.1798,74.357,74.1089,74.2772,25722.0
2022-03-04 10:55:00,83.81,83.85,83.66,83.81,19508.0,74.2506,74.2861,74.1178,74.2506,19508.0
2022-03-04 11:00:00,83.78,83.81,83.59,83.76,91812.0,74.2241,74.2506,74.0557,74.2064,91812.0
2022-03-04 11:05:00,83.75,83.91,83.65,83.73,26591.0,74.1975,74.3392,74.1089,74.1798,26591.0
2022-03-04 11:10:00,83.73,83.95,83.63,83.95,17153.0,74.1798,74.3747,74.0912,74.3747,17153.0
2022-03-04 11:15:00,83.94,84.18,83.93,83.98,24241.0,74.3658,74.5784,74.357,74.4013,24241.0
2022-03-04 11:20:00,84.0,84.09,83.83,84.07,31982.0,74.419,74.4987,74.2684,74.481,31982.0
2022-03-04 11:25:00,84.05,84.07,83.84,83.84,18303.0,74.4633,74.481,74.2772,74.2772,18303.0
2022-03-04 11:30:00,83.82,83.87,83.64,83.65,31311.0,74.2595,74.3038,74.1,74.1089,31311.0
2022-03-04 11:35:00,83.66,83.81,83.42,83.73,43200.0,74.1178,74.2506,73.9051,74.1798,43200.0
2022-03-04 11:40:00,83.71,83.96,83.65,83.95,42452.0,74.1621,74.3835,74.1089,74.3747,42452.0
2022-03-04 11:45:00,83.94,84.25,83.9,84.15,22258.0,74.3658,74.6405,74.3304,74.5519,22258.0
2022-03-04 11:50:00,84.15,84.18,83.77,83.83,13876.0,74.5519,74.5784,74.2152,74.2684,13876.0
2022-03-04 11:55:00,83.84,83.84,83.53,83.67,18086.0,74.2772,74.2772,74.0026,74.1266,18086.0
2022-03-04 12:00:00,83.67,83.74,83.44,83.48,26430.0,74.1266,74.1886,73.9229,73.9583,26430.0
2022-03-04 12:05:00,83.5,83.55,83.26,83.37,16679.0,73.976,74.0203,73.7634,73.8608,16679.0
2022-03-04 12:10:00,83.39,83.53,83.35,83.43,16233.0,73.8786,74.0026,73.8431,73.914,16233.0
2022-03-04 12:15:00,83.42,83.52,83.26,83.39,19256.0,73.9051,73.9937,73.7634,73.8786,19256.0
2022-03-04 12:20:00,83.41,83.45,83.15,83.24,15013.0,73.8963,73.9317,73.6659,73.7457,15013.0
2022-03-04 12:25:00,83.24,83.49,83.24,83.41,13398.0,73.7457,73.9671,73.7457,73.8963,13398.0
2022-03-04 12:30:00,83.4,83.46,83.31,83.45,12148.0,73.8874,73.9406,73.8077,73.9317,12148.0
2022-03-04 12:35:00,83.43,83.64,83.43,83.6,13429.0,73.914,74.1,73.914,74.0646,13429.0
2022-03-04 12:40:00,83.62,83.73,83.54,83.65,18728.0,74.0823,74.1798,74.0114,74.1089,18728.0
2022-03-04 12:45:00,83.64,83.91,83.62,83.9,22446.0,74.1,74.3392,74.0823,74.3304,22446.0
2022-03-04 12:50:00,83.91,84.03,83.86,83.96,16278.0,74.3392,74.4456,74.2949,74.3835,16278.0
2022-03-04 12:55:00,83.95,84.14,83.95,84.03,19786.0,74.3747,74.543,74.3747,74.4456,19786.0
2022-03-04 13:00:00,84.04,84.32,84.0,84.31,24229.0,74.4544,74.7025,74.419,74.6936,24229.0
2022-03-04 13:05:00,84.31,84.39,84.28,84.38,16450.0,74.6936,74.7645,74.667,74.7556,16450.0
2022-03-04 13:10:00,84.37,84.37,84.23,84.28,19681.0,74.7468,74.7468,74.6227,74.667,19681.0
2022-03-04 13:15:00,84.25,84.26,84.09,84.14,18710.0,74.6405,74.6493,74.4987,74.543,18710.0
2022-03-04 13:20:00,84.14,84.25,84.13,84.15,17628.0,74.543,74.6405,74.5341,74.5519,17628.0
2022-03-04 13:25:00,84.16,84.2,83.98,84.12,25290.0,74.5607,74.5962,74.4013,74.5253,25290.0
2022-03-04 13:30:00,84.14,84.14,83.93,83.94,18782.0,74.543,74.543,74.357,74.3658,18782.0
2022-03-04 13:35:00,83.93,84.03,83.88,83.98,17265.0,74.357,74.4456,74.3127,74.4013,17265.0
2022-03-04 13:40:00,83.96,83.96,83.74,83.82,17412.0,74.3835,74.3835,74.1886,74.2595,17412.0
2022-03-04 13:45:00,83.81,83.84,83.75,83.81,13067.0,74.2506,74.2772,74.1975,74.2506,13067.0
2022-03-04 13:50:00,83.8,83.88,83.72,83.88,16399.0,74.2418,74.3127,74.1709,74.3127,16399.0
2022-03-04 13:55:00,83.87,83.88,83.61,83.62,15589.0,74.3038,74.3127,74.0735,74.0823,15589.0
2022-03-04 14:00:00,83.63,84.01,83.63,84.01,23139.0,74.0912,74.4278,74.0912,74.4278,23139.0
2022-03-04 14:05:00,84.03,84.13,83.93,84.02,18844.0,74.4456,74.5341,74.357,74.4367,18844.0
2022-03-04 14:10:00,84.01,84.1,83.88,84.08,15331.0,74.4278,74.5076,74.3127,74.4899,15331.0
2022-03-04 14:15:00,84.09,84.28,83.97,84.23,16744.0,74.4987,74.667,74.3924,74.6227,16744.0
2022-03-04 14:20:00,84.19,84.45,84.19,84.45,27614.0,74.5873,74.8176,74.5873,74.8176,27614.0
2022-03-04 14:25:00,84.43,84.49,84.28,84.44,21102.0,74.7999,74.8531,74.667,74.8088,21102.0
2022-03-04 14:30:00,84.41,84.42,84.33,84.39,21458.0,74.7822,74.7911,74.7113,74.7645,21458.0
2022-03-04 14:35:00,84.4,84.4,84.18,84.21,23490.0,74.7734,74.7734,74.5784,74.605,23490.0
2022-03-04 14:40:00,84.2,84.23,83.99,84.02,16912.0,74.5962,74.6227,74.4101,74.4367,16912.0
2022-03-04 14:45:00,84.0,84.05,83.91,83.98,47342.0,74.419,74.4633,74.3392,74.4013,47342.0
2022-03-04 14:50:00,83.98,84.11,83.9,84.01,27665.0,74.4013,74.5164,74.3304,74.4278,27665.0
2022-03-04 14:55:00,84.01,84.07,83.84,83.86,27808.0,74.4278,74.481,74.2772,74.2949,27808.0
2022-03-04 15:00:00,83.87,84.11,83.86,84.11,20823.0,74.3038,74.5164,74.2949,74.5164,20823.0
2022-03-04 15:05:00,84.1,84.3,84.08,84.29,39627.0,74.5076,74.6848,74.4899,74.6759,39627.0
2022-03-04 15:10:00,84.27,84.31,83.98,84.0,40929.0,74.6582,74.6936,74.4013,74.419,40929.0
2022-03-04 15:15:00,84.03,84.18,83.99,84.07,39294.0,74.4456,74.5784,74.4101,74.481,39294.0
2022-03-04 15:20:00,84.09,84.25,84.06,84.19,41645.0,74.4987,74.6405,74.4721,74.5873,41645.0
2022-03-04 15:25:00,84.19,84.42,84.18,84.38,34843.0,74.5873,74.7911,74.5784,74.7556,34843.0
2022-03-04 15:30:00,84.37,84.39,84.18,84.25,48842.0,74.7468,74.7645,74.5784,74.6405,48842.0
2022-03-04 15:35:00,84.23,84.28,84.04,84.08,48797.0,74.6227,74.667,74.4544,74.4899,48797.0
2022-03-04 15:40:00,84.08,84.2,84.05,84.15,60941.0,74.4899,74.5962,74.4633,74.5519,60941.0
2022-03-04 15:45:00,84.15,84.27,84.02,84.06,79734.0,74.5519,74.6582,74.4367,74.4721,79734.0
2022-03-04 15:50:00,84.1,84.32,84.05,84.31,100714.0,74.5076,74.7025,74.4633,74.6936,100714.0
2022-03-04 15:55:00,84.31,84.38,84.17,84.31,212279.0,74.6936,74.7556,74.5696,74.6936,212279.0
2022-03-07 09:30:00,85.22,85.79,84.71,84.83,108233.0,75.4998,76.0048,75.048,75.1543,108233.0
2022-03-07 09:35:00,84.88,84.95,84.25,84.52,45418.0,75.1986,75.2606,74.6405,74.8797,45418.0
2022-03-07 09:40:00,84.52,84.56,83.97,83.98,73447.0,74.8797,74.9151,74.3924,74.4013,73447.0
2022-03-07 09:45:00,83.98,84.26,83.77,83.8,88251.0,74.4013,74.6493,74.2152,74.2418,88251.0
2022-03-07 09:50:00,83.8,84.23,83.52,84.23,69296.0,74.2418,74.6227,73.9937,74.6227,69296.0
2022-03-07 09:55:00,84.18,84.62,84.18,84.45,52395.0,74.5784,74.9683,74.5784,74.8176,52395.0
2022-03-07 10:00:00,84.46,85.21,84.35,85.2,65623.0,74.8265,75.491,74.7291,75.4821,65623.0
2022-03-07 10:05:00,85.18,85.96,85.11,85.65,109197.0,75.4644,76.1554,75.4024,75.8808,109197.0
2022-03-07 10:10:00,85.63,85.65,85.4,85.64,38883.0,75.8631,75.8808,75.6593,75.8719,38883.0
2022-03-07 10:15:00,85.63,85.8,85.56,85.62,38143.0,75.8631,76.0137,75.801,75.8542,38143.0
2022-03-07 10:20:00,85.62,85.92,85.56,85.64,33820.0,75.8542,76.12,75.801,75.8719,33820.0
2022-03-07 10:25:00,85.63,85.94,85.53,85.6,48719.0,75.8631,76.1377,75.7745,75.8365,48719.0
2022-03-07 10:30:00,85.6,85.81,85.35,85.48,52975.0,75.8365,76.0225,75.615,75.7302,52975.0
2022-03-07 10:35:00,85.47,85.6,85.21,85.31,45119.0,75.7213,75.8365,75.491,75.5796,45119.0
2022-03-07 10:40:00,85.3,85.45,84.93,85.11,40615.0,75.5707,75.7036,75.2429,75.4024,40615.0
2022-03-07 10:45:00,85.09,85.17,84.49,84.53,33977.0,75.3847,75.4555,74.8531,74.8885,33977.0
2022-03-07 10:50:00,84.52,84.55,84.26,84.28,31012.0,74.8797,74.9062,74.6493,74.667,31012.0
2022-03-07 10:55:00,84.29,84.29,83.92,84.13,56395.0,74.6759,74.6759,74.3481,74.5341,56395.0
2022-03-07 11:00:00,84.14,84.5,84.14,84.5,135284.0,74.543,74.8619,74.543,74.8619,135284.0
2022-03-07 11:05:00,84.49,85.16,84.48,85.0,198416.0,74.8531,75.4467,74.8442,75.3049,198416.0
2022-03-07 11:10:00,84.99,85.03,84.71,84.78,34568.0,75.2961,75.3315,75.048,75.11,34568.0
2022-03-07 11:15:00,84.76,85.12,84.76,84.91,68094.0,75.0923,75.4112,75.0923,75.2252,68094.0
2022-03-07 11:20:00,84.9,85.1,84.81,84.97,33289.0,75.2163,75.3935,75.1366,75.2783,33289.0
2022-03-07 11:25:00,84.95,85.26,84.93,85.16,38193.0,75.2606,75.5353,75.2429,75.4467,38193.0
2022-03-07 11:30:00,85.19,85.21,84.9,85.1,27788.0,75.4732,75.491,75.2163,75.3935,27788.0
2022-03-07 11:35:00,85.09,85.09,84.84,85.0,33127.0,75.3847,75.3847,75.1632,75.3049,33127.0
2022-03-07 11:40:00,84.98,85.03,84.39,84.39,35601.0,75.2872,75.3315,74.7645,74.7645,35601.0
2022-03-07 11:45:00,84.38,84.59,84.32,84.38,51231.0,74.7556,74.9417,74.7025,74.7556,51231.0
2022-03-07 11:50:00,84.37,84.37,83.88,83.91,42131.0,74.7468,74.7468,74.3127,74.3392,42131.0
2022-03-07 11:55:00,83.9,84.14,83.9,84.08,34442.0,74.3304,74.543,74.3304,74.4899,34442.0
2022-03-07 12:00:00,84.08,84.18,83.82,83.83,46084.0,74.4899,74.5784,74.2595,74.2684,46084.0
2022-03-07 12:05:00,83.83,83.83,83.46,83.69,58383.0,74.2684,74.2684,73.9406,74.1443,58383.0
2022-03-07 12:10:00,83.75,83.81,83.48,83.51,30017.0,74.1975,74.2506,73.9583,73.9849,30017.0
2022-03-07 12:15:00,83.52,83.57,82.9,82.91,43948.0,73.9937,74.038,73.4444,73.4533,43948.0
2022-03-07 12:20:00,82.92,83.02,82.39,82.55,50061.0,73.4622,73.5508,72.9926,73.1344,50061.0
2022-03-07 12:25:00,82.6,82.71,82.47,82.65,50068.0,73.1787,73.2761,73.0635,73.223,50068.0
2022-03-07 12:30:00,82.62,82.75,82.55,82.63,49685.0,73.1964,73.3116,73.1344,73.2052,49685.0
2022-03-07 12:35:00,82.62,82.78,82.56,82.78,30996.0,73.1964,73.3381,73.1432,73.3381,30996.0
2022-03-07 12:40:00,82.76,82.84,82.5,82.66,28755.0,73.3204,73.3913,73.0901,73.2318,28755.0
2022-03-07 12:45:00,82.68,82.88,82.61,82.83,24367.0,73.2495,73.4267,73.1875,73.3824,24367.0
2022-03-07 12:50:00,82.83,82.88,82.4,82.54,76903.0,73.3824,73.4267,73.0015,73.1255,76903.0
2022-03-07 12:55:00,82.53,82.77,82.5,82.7,33426.0,73.1166,73.3293,73.0901,73.2673,33426.0
2022-03-07 13:00:00,82.68,83.06,82.62,82.98,102164.0,73.2495,73.5862,73.1964,73.5153,102164.0
2022-03-07 13:05:00,82.95,83.06,82.83,83.05,56453.0,73.4887,73.5862,73.3824,73.5773,56453.0
2022-03-07 13:10:00,83.01,83.08,82.67,82.76,41351.0,73.5419,73.6039,73.2407,73.3204,41351.0
2022-03-07 13:15:00,82.77,82.84,82.46,82.51,41892.0,73.3293,73.3913,73.0546,73.0989,41892.0
2022-03-07 13:20:00,82.48,82.9,82.48,82.88,41360.0,73.0723,73.4444,73.0723,73.4267,41360.0
2022-03-07 13:25:00,82.87,83.26,82.86,83.1,31885.0,73.4179,73.7634,73.409,73.6216,31885.0
2022-03-07 13:30:00,83.11,83.35,83.11,83.24,31795.0,73.6305,73.8431,73.6305,73.7457,31795.0
2022-03-07 13:35:00,83.24,83.36,83.19,83.32,82778.0,73.7457,73.852,73.7014,73.8165,82778.0
2022-03-07 13:40:00,83.32,83.45,83.05,83.06,23678.0,73.8165,73.9317,73.5773,73.5862,23678.0
2022-03-07 13:45:00,83.04,83.13,82.83,83.04,38283.0,73.5685,73.6482,73.3824,73.5685,38283.0
2022-03-07 13:50:00,83.04,83.28,82.98,83.15,27634.0,73.5685,73.7811,73.5153,73.6659,27634.0
2022-03-07 13:55:00,83.17,83.26,83.04,83.23,27272.0,73.6836,73.7634,73.5685,73.7368,27272.0
2022-03-07 14:00:00,83.25,83.3,83.08,83.1,17626.0,73.7545,73.7988,73.6039,73.6216,17626.0
2022-03-07 14:05:00,83.11,83.34,83.11,83.31,38156.0,73.6305,73.8343,73.6305,73.8077,38156.0
2022-03-07 14:10:00,83.31,83.48,83.27,83.39,27719.0,73.8077,73.9583,73.7722,73.8786,27719.0
2022-03-07 14:15:00,83.38,83.4,83.15,83.21,23611.0,73.8697,73.8874,73.6659,73.7191,23611.0
2022-03-07 14:20:00,83.19,83.2,82.89,82.94,22623.0,73.7014,73.7102,73.4356,73.4799,22623.0
2022-03-07 14:25:00,82.94,83.06,82.85,83.01,32268.0,73.4799,73.5862,73.4001,73.5419,32268.0
2022-03-07 14:30:00,83.0,83.1,82.91,83.03,33538.0,73.533,73.6216,73.4533,73.5596,33538.0
2022-03-07 14:35:00,83.02,83.13,82.95,83.04,21612.0,73.5508,73.6482,73.4887,73.5685,21612.0
2022-03-07 14:40:00,83.06,83.08,82.85,82.97,23982.0,73.5862,73.6039,73.4001,73.5065,23982.0
2022-03-07 14:45:00,82.96,83.17,82.95,83.09,33826.0,73.4976,73.6836,73.4887,73.6128,33826.0
2022-03-07 14:50:00,83.11,83.17,82.73,82.75,25123.0,73.6305,73.6836,73.2938,73.3116,25123.0
2022-03-07 14:55:00,82.75,83.02,82.72,82.82,35919.0,73.3116,73.5508,73.285,73.3736,35919.0
2022-03-07 15:00:00,82.81,82.88,82.64,82.79,36540.0,73.3647,73.4267,73.2141,73.347,36540.0
2022-03-07 15:05:00,82.78,82.85,82.7,82.77,61796.0,73.3381,73.4001,73.2673,73.3293,61796.0
2022-03-07 15:10:00,82.77,82.79,82.49,82.75,51030.0,73.3293,73.347,73.0812,73.3116,51030.0
2022-03-07 15:15:00,82.72,82.77,82.51,82.62,39674.0,73.285,73.3293,73.0989,73.1964,39674.0
2022-03-07 15:20:00,82.62,82.76,82.61,82.7,29668.0,73.1964,73.3204,73.1875,73.2673,29668.0
2022-03-07 15:25:00,82.7,82.77,82.58,82.63,56450.0,73.2673,73.3293,73.1609,73.2052,56450.0
2022-03-07 15:30:00,82.62,82.81,82.56,82.73,56224.0,73.1964,73.3647,73.1432,73.2938,56224.0
2022-03-07 15:35:00,82.74,82.75,82.61,82.66,44264.0,73.3027,73.3116,73.1875,73.2318,44264.0
2022-03-07 15:40:00,82.65,82.74,82.59,82.68,77349.0,73.223,73.3027,73.1698,73.2495,77349.0
2022-03-07 15:45:00,82.68,82.68,82.42,82.43,76086.0,73.2495,73.2495,73.0192,73.0281,76086.0
2022-03-07 15:50:00,82.42,82.56,82.37,82.41,174889.0,73.0192,73.1432,72.9749,73.0103,174889.0
2022-03-07 15:55:00,82.41,82.63,82.39,82.59,314866.0,73.0103,73.2052,72.9926,73.1698,314866.0
2022-03-08 09:30:00,84.56,85.38,83.82,85.38,254040.0,74.9151,75.6416,74.2595,75.6416,254040.0
2022-03-08 09:35:00,85.41,86.1,85.38,85.46,166237.0,75.6682,76.2795,75.6416,75.7124,166237.0
2022-03-08 09:40:00,85.44,85.46,84.82,85.21,109399.0,75.6947,75.7124,75.1454,75.491,109399.0
2022-03-08 09:45:00,85.19,86.48,85.13,86.48,157588.0,75.4732,76.6161,75.4201,76.6161,157588.0
2022-03-08 09:50:00,86.49,86.59,86.19,86.3,112709.0,76.625,76.7136,76.3592,76.4566,112709.0
2022-03-08 09:55:00,86.29,86.32,85.9,86.06,145050.0,76.4478,76.4744,76.1023,76.244,145050.0
2022-03-08 10:00:00,86.0,86.58,85.93,86.17,110422.0,76.1909,76.7047,76.1288,76.3415,110422.0
2022-03-08 10:05:00,86.1,86.61,86.1,86.56,76754.0,76.2795,76.7313,76.2795,76.687,76754.0
2022-03-08 10:10:00,86.52,86.55,86.0,86.33,101120.0,76.6515,76.6781,76.1909,76.4832,101120.0
2022-03-08 10:15:00,86.32,86.6,86.24,86.46,59591.0,76.4744,76.7224,76.4035,76.5984,59591.0
2022-03-08 10:20:00,86.45,86.57,86.08,86.15,60288.0,76.5895,76.6958,76.2617,76.3237,60288.0
2022-03-08 10:25:00,86.2,86.4,86.02,86.31,97462.0,76.368,76.5452,76.2086,76.4655,97462.0
2022-03-08 10:30:00,86.32,86.96,86.32,86.8,145451.0,76.4744,77.0414,76.4744,76.8996,145451.0
2022-03-08 10:35:00,86.79,87.45,86.72,87.45,129920.0,76.8907,77.4755,76.8287,77.4755,129920.0
2022-03-08 10:40:00,87.49,88.3,87.36,88.0,167141.0,77.5109,78.2285,77.3957,77.9627,167141.0
2022-03-08 10:45:00,87.98,88.01,87.17,87.18,87443.0,77.945,77.9716,77.2274,77.2363,87443.0
2022-03-08 10:50:00,87.17,87.4,87.07,87.2,67585.0,77.2274,77.4312,77.1388,77.254,67585.0
2022-03-08 10:55:00,87.19,87.61,86.82,87.61,71606.0,77.2451,77.6172,76.9173,77.6172,71606.0
2022-03-08 11:00:00,87.6,87.83,87.47,87.69,88444.0,77.6084,77.8121,77.4932,77.6881,88444.0
2022-03-08 11:05:00,87.7,87.89,87.46,87.55,71453.0,77.697,77.8653,77.4843,77.5641,71453.0
2022-03-08 11:10:00,87.59,87.95,87.41,87.88,58732.0,77.5995,77.9184,77.44,77.8564,58732.0
2022-03-08 11:15:00,87.85,87.96,87.69,87.81,40241.0,77.8298,77.9273,77.6881,77.7944,40241.0
2022-03-08 11:20:00,87.83,87.83,87.32,87.51,39231.0,77.8121,77.8121,77.3603,77.5286,39231.0
2022-03-08 11:25:00,87.51,87.68,87.3,87.39,60068.0,77.5286,77.6792,77.3426,77.4223,60068.0
2022-03-08 11:30:00,87.38,87.38,86.93,87.03,62112.0,77.4135,77.4135,77.0148,77.1034,62112.0
2022-03-08 11:35:00,87.06,87.25,86.69,87.17,124409.0,77.13,77.2983,76.8022,77.2274,124409.0
2022-03-08 11:40:00,87.16,87.42,87.08,87.37,41953.0,77.2185,77.4489,77.1477,77.4046,41953.0
2022-03-08 11:45:00,87.33,87.62,87.31,87.54,63785.0,77.3692,77.6261,77.3514,77.5552,63785.0
2022-03-08 11:50:00,87.55,87.98,87.42,87.98,70152.0,77.5641,77.945,77.4489,77.945,70152.0
2022-03-08 11:55:00,87.98,88.06,87.75,87.81,49214.0,77.945,78.0159,77.7413,77.7944,49214.0
2022-03-08 12:00:00,87.83,87.87,87.62,87.87,33211.0,77.8121,77.8476,77.6261,77.8476,33211.0
2022-03-08 12:05:00,87.94,88.0,87.74,87.93,33796.0,77.9096,77.9627,77.7324,77.9007,33796.0
2022-03-08 12:10:00,87.94,87.98,87.59,87.8,73703.0,77.9096,77.945,77.5995,77.7855,73703.0
2022-03-08 12:15:00,87.79,87.9,86.92,86.95,50812.0,77.7767,77.8741,77.0059,77.0325,50812.0
2022-03-08 12:20:00,86.96,87.07,85.62,85.94,129745.0,77.0414,77.1388,75.8542,76.1377,129745.0
2022-03-08 12:25:00,85.87,86.13,85.31,85.56,61160.0,76.0757,76.306,75.5796,75.801,61160.0
2022-03-08 12:30:00,85.56,85.64,84.85,84.85,60839.0,75.801,75.8719,75.172,75.172,60839.0
2022-03-08 12:35:00,84.82,85.0,84.28,84.29,65562.0,75.1454,75.3049,74.667,74.6759,65562.0
2022-03-08 12:40:00,84.29,85.29,84.18,84.85,77182.0,74.6759,75.5618,74.5784,75.172,77182.0
2022-03-08 12:45:00,84.8,85.25,84.8,84.91,50199.0,75.1277,75.5264,75.1277,75.2252,50199.0
2022-03-08 12:50:00,84.93,85.46,84.85,85.3,48380.0,75.2429,75.7124,75.172,75.5707,48380.0
2022-03-08 12:55:00,85.36,85.68,85.36,85.47,35188.0,75.6239,75.9074,75.6239,75.7213,35188.0
2022-03-08 13:00:00,85.45,85.86,85.45,85.74,63154.0,75.7036,76.0668,75.7036,75.9605,63154.0
2022-03-08 13:05:00,85.77,86.03,85.71,85.78,33068.0,75.9871,76.2174,75.9339,75.996,33068.0
2022-03-08 13:10:00,85.78,86.02,85.66,85.76,26883.0,75.996,76.2086,75.8896,75.9782,26883.0
2022-03-08 13:15:00,85.76,85.86,85.5,85.66,26008.0,75.9782,76.0668,75.7479,75.8896,26008.0
2022-03-08 13:20:00,85.7,85.96,85.54,85.83,30747.0,75.9251,76.1554,75.7833,76.0402,30747.0
2022-03-08 13:25:00,85.83,85.97,85.71,85.91,21748.0,76.0402,76.1643,75.9339,76.1111,21748.0
2022-03-08 13:30:00,85.86,86.12,85.82,85.87,31967.0,76.0668,76.2972,76.0314,76.0757,31967.0
2022-03-08 13:35:00,85.87,85.89,85.47,85.64,24154.0,76.0757,76.0934,75.7213,75.8719,24154.0
2022-03-08 13:40:00,85.65,85.71,85.3,85.45,30577.0,75.8808,75.9339,75.5707,75.7036,30577.0
2022-03-08 13:45:00,85.44,85.49,85.11,85.37,35050.0,75.6947,75.739,75.4024,75.6327,35050.0
2022-03-08 13:50:00,85.4,85.87,85.34,85.85,26108.0,75.6593,76.0757,75.6061,76.058,26108.0
2022-03-08 13:55:00,85.85,85.9,85.73,85.77,31520.0,76.058,76.1023,75.9517,75.9871,31520.0
2022-03-08 14:00:00,85.75,85.8,85.39,85.48,39580.0,75.9694,76.0137,75.6504,75.7302,39580.0
2022-03-08 14:05:00,85.46,85.49,84.97,84.97,38427.0,75.7124,75.739,75.2783,75.2783,38427.0
2022-03-08 14:10:00,84.98,85.02,84.44,84.51,67075.0,75.2872,75.3226,74.8088,74.8708,67075.0
2022-03-08 14:15:00,84.49,84.52,83.95,84.1,101633.0,74.8531,74.8797,74.3747,74.5076,101633.0
2022-03-08 14:20:00,84.13,84.32,83.95,84.19,74996.0,74.5341,74.7025,74.3747,74.5873,74996.0
2022-03-08 14:25:00,84.15,84.54,84.15,84.5,51813.0,74.5519,74.8974,74.5519,74.8619,51813.0
2022-03-08 14:30:00,84.5,84.89,84.47,84.62,75140.0,74.8619,75.2075,74.8354,74.9683,75140.0
2022-03-08 14:35:00,84.62,84.68,84.27,84.34,38560.0,74.9683,75.0214,74.6582,74.7202,38560.0
2022-03-08 14:40:00,84.31,84.36,84.12,84.23,46246.0,74.6936,74.7379,74.5253,74.6227,46246.0
2022-03-08 14:45:00,84.24,84.5,84.23,84.39,48604.0,74.6316,74.8619,74.6227,74.7645,48604.0
2022-03-08 14:50:00,84.37,84.44,84.19,84.2,33775.0,74.7468,74.8088,74.5873,74.5962,33775.0
2022-03-08 14:55:00,84.22,84.28,83.79,83.95,60115.0,74.6139,74.667,74.2329,74.3747,60115.0
2022-03-08 15:00:00,83.96,84.35,83.95,84.27,78182.0,74.3835,74.7291,74.3747,74.6582,78182.0
2022-03-08 15:05:00,84.25,84.44,84.2,84.3,90823.0,74.6405,74.8088,74.5962,74.6848,90823.0
2022-03-08 15:10:00,84.3,84.49,84.21,84.42,73026.0,74.6848,74.8531,74.605,74.7911,73026.0
2022-03-08 15:15:00,84.47,84.48,84.2,84.46,88157.0,74.8354,74.8442,74.5962,74.8265,88157.0
2022-03-08 15:20:00,84.45,84.56,84.25,84.51,52836.0,74.8176,74.9151,74.6405,74.8708,52836.0
2022-03-08 15:25:00,84.53,84.69,84.34,84.36,59320.0,74.8885,75.0303,74.7202,74.7379,59320.0
2022-03-08 15:30:00,84.36,84.46,84.22,84.33,68536.0,74.7379,74.8265,74.6139,74.7113,68536.0
2022-03-08 15:35:00,84.33,84.45,84.21,84.4,90604.0,74.7113,74.8176,74.605,74.7734,90604.0
2022-03-08 15:40:00,84.38,84.61,84.35,84.41,128187.0,74.7556,74.9594,74.7291,74.7822,128187.0
2022-03-08 15:45:00,84.41,84.51,84.13,84.22,172590.0,74.7822,74.8708,74.5341,74.6139,172590.0
2022-03-08 15:50:00,84.2,84.45,84.13,84.39,345240.0,74.5962,74.8176,74.5341,74.7645,345240.0
2022-03-08 15:55:00,84.37,84.53,84.03,84.33,1043208.0,74.7468,74.8885,74.4456,74.7113,1043208.0
2022-03-09 09:30:00,79.5,79.88,78.26,78.8,752338.0,70.4322,70.7689,69.3337,69.8121,752338.0
2022-03-09 09:35:00,78.83,78.83,78.12,78.63,309024.0,69.8387,69.8387,69.2096,69.6615,309024.0
2022-03-09 09:40:00,78.61,79.64,78.54,79.55,370701.0,69.6438,70.5563,69.5817,70.4765,370701.0
2022-03-09 09:45:00,79.55,79.56,78.78,78.99,224428.0,70.4765,70.4854,69.7944,69.9804,224428.0
2022-03-09 09:50:00,79.01,79.94,78.91,79.87,223675.0,69.9981,70.8221,69.9095,70.76,223675.0
2022-03-09 09:55:00,79.85,80.16,79.57,79.61,267960.0,70.7423,71.017,70.4943,70.5297,267960.0
2022-03-09 10:00:00,79.63,80.01,79.36,79.78,135808.0,70.5474,70.8841,70.3082,70.6803,135808.0
2022-03-09 10:05:00,79.79,79.85,79.5,79.51,99220.0,70.6892,70.7423,70.4322,70.4411,99220.0
2022-03-09 10:10:00,79.51,79.88,79.5,79.77,78309.0,70.4411,70.7689,70.4322,70.6714,78309.0
2022-03-09 10:15:00,79.77,80.01,79.5,79.91,180005.0,70.6714,70.8841,70.4322,70.7955,180005.0
2022-03-09 10:20:00,79.94,79.94,79.55,79.68,108510.0,70.8221,70.8221,70.4765,70.5917,108510.0
2022-03-09 10:25:00,79.67,79.72,79.5,79.54,126780.0,70.5829,70.6272,70.4322,70.4677,126780.0
2022-03-09 10:30:00,79.57,79.97,79.53,79.73,185496.0,70.4943,70.8486,70.4588,70.636,185496.0
2022-03-09 10:35:00,79.72,79.92,79.55,79.85,134716.0,70.6272,70.8043,70.4765,70.7423,134716.0
2022-03-09 10:40:00,79.84,79.91,79.3,79.49,159009.0,70.7335,70.7955,70.2551,70.4234,159009.0
2022-03-09 10:45:00,79.5,79.83,79.46,79.52,141089.0,70.4322,70.7246,70.3968,70.45,141089.0
2022-03-09 10:50:00,79.53,79.77,79.51,79.62,97715.0,70.4588,70.6714,70.4411,70.5386,97715.0
2022-03-09 10:55:00,79.63,79.79,79.54,79.57,119260.0,70.5474,70.6892,70.4677,70.4943,119260.0
2022-03-09 11:00:00,79.56,79.67,79.46,79.58,87766.0,70.4854,70.5829,70.3968,70.5031,87766.0
2022-03-09 11:05:00,79.6,79.8,79.6,79.77,123415.0,70.5208,70.698,70.5208,70.6714,123415.0
2022-03-09 11:10:00,79.77,79.98,79.77,79.94,103370.0,70.6714,70.8575,70.6714,70.8221,103370.0
2022-03-09 11:15:00,79.94,79.97,79.73,79.9,89996.0,70.8221,70.8486,70.636,70.7866,89996.0
2022-03-09 11:20:00,79.91,80.14,79.91,80.01,151679.0,70.7955,70.9992,70.7955,70.8841,151679.0
2022-03-09 11:25:00,80.01,80.35,79.98,80.14,168953.0,70.8841,71.1853,70.8575,70.9992,168953.0
2022-03-09 11:30:00,80.13,80.34,79.93,80.22,122904.0,70.9904,71.1764,70.8132,71.0701,122904.0
2022-03-09 11:35:00,80.21,80.35,79.82,79.83,91608.0,71.0613,71.1853,70.7157,70.7246,91608.0
2022-03-09 11:40:00,79.83,80.27,79.73,80.24,174606.0,70.7246,71.1144,70.636,71.0878,174606.0
2022-03-09 11:45:00,80.23,80.25,79.95,79.95,133753.0,71.079,71.0967,70.8309,70.8309,133753.0
2022-03-09 11:50:00,79.97,80.06,79.69,79.7,47581.0,70.8486,70.9284,70.6006,70.6094,47581.0
2022-03-09 11:55:00,79.71,80.11,79.71,80.02,59389.0,70.6183,70.9727,70.6183,70.8929,59389.0
2022-03-09 12:00:00,80.03,80.08,79.77,79.8,69009.0,70.9018,70.9461,70.6714,70.698,69009.0
2022-03-09 12:05:00,79.79,79.79,79.5,79.53,87727.0,70.6892,70.6892,70.4322,70.4588,87727.0
2022-03-09 12:10:00,79.54,79.72,79.37,79.71,109043.0,70.4677,70.6272,70.3171,70.6183,109043.0
2022-03-09 12:15:00,79.72,80.18,79.6,80.15,97017.0,70.6272,71.0347,70.5208,71.0081,97017.0
2022-03-09 12:20:00,80.15,80.26,79.91,80.11,92103.0,71.0081,71.1056,70.7955,70.9727,92103.0
2022-03-09 12:25:00,80.11,80.18,79.82,79.86,68227.0,70.9727,71.0347,70.7157,70.7512,68227.0
2022-03-09 12:30:00,79.87,79.91,79.2,79.21,130892.0,70.76,70.7955,70.1665,70.1753,130892.0
2022-03-09 12:35:00,79.22,79.36,78.55,78.57,160070.0,70.1842,70.3082,69.5906,69.6083,160070.0
2022-03-09 12:40:00,78.57,79.04,78.46,78.68,91470.0,69.6083,70.0247,69.5109,69.7058,91470.0
2022-03-09 12:45:00,78.69,79.03,78.48,79.01,66209.0,69.7146,70.0159,69.5286,69.9981,66209.0
2022-03-09 12:50:00,79.0,79.11,78.6,78.69,78954.0,69.9893,70.0867,69.6349,69.7146,78954.0
2022-03-09 12:55:00,78.71,78.85,78.48,78.67,77083.0,69.7324,69.8564,69.5286,69.6969,77083.0
2022-03-09 13:00:00,78.65,79.36,78.58,79.27,52286.0,69.6792,70.3082,69.6172,70.2285,52286.0
2022-03-09 13:05:00,79.26,79.5,78.88,78.92,87586.0,70.2196,70.4322,69.883,69.9184,87586.0
2022-03-09 13:10:00,78.92,78.93,78.65,78.85,51847.0,69.9184,69.9273,69.6792,69.8564,51847.0
2022-03-09 13:15:00,78.85,79.0,78.8,79.0,53277.0,69.8564,69.9893,69.8121,69.9893,53277.0
2022-03-09 13:20:00,79.0,79.03,78.73,78.9,56659.0,69.9893,70.0159,69.7501,69.9007,56659.0
2022-03-09 13:25:00,78.91,78.93,78.32,78.41,70196.0,69.9095,69.9273,69.3868,69.4666,70196.0
2022-03-09 13:30:00,78.43,78.61,78.36,78.55,135744.0,69.4843,69.6438,69.4223,69.5906,135744.0
2022-03-09 13:35:00,78.53,79.11,78.53,79.11,71738.0,69.5729,70.0867,69.5729,70.0867,71738.0
2022-03-09 13:40:00,79.08,79.12,78.83,79.03,58301.0,70.0602,70.0956,69.8387,70.0159,58301.0
2022-03-09 13:45:00,79.05,79.13,78.83,78.9,58466.0,70.0336,70.1044,69.8387,69.9007,58466.0
2022-03-09 13:50:00,78.9,78.9,78.49,78.69,61965.0,69.9007,69.9007,69.5374,69.7146,61965.0
2022-03-09 13:55:00,78.69,78.81,78.62,78.74,58157.0,69.7146,69.8209,69.6526,69.7589,58157.0
2022-03-09 14:00:00,78.76,78.76,78.57,78.58,66912.0,69.7766,69.7766,69.6083,69.6172,66912.0
2022-03-09 14:05:00,78.59,78.66,78.35,78.35,79528.0,69.626,69.6881,69.4134,69.4134,79528.0
2022-03-09 14:10:00,78.38,78.72,78.25,78.7,54244.0,69.44,69.7412,69.3248,69.7235,54244.0
2022-03-09 14:15:00,78.69,78.95,78.64,78.92,57346.0,69.7146,69.945,69.6703,69.9184,57346.0
2022-03-09 14:20:00,78.93,79.17,78.92,79.14,72514.0,69.9273,70.1399,69.9184,70.1133,72514.0
2022-03-09 14:25:00,79.13,79.13,78.98,79.01,72353.0,70.1044,70.1044,69.9716,69.9981,72353.0
2022-03-09 14:30:00,79.02,79.08,78.84,78.93,54798.0,70.007,70.0602,69.8475,69.9273,54798.0
2022-03-09 14:35:00,78.93,78.93,78.67,78.67,48963.0,69.9273,69.9273,69.6969,69.6969,48963.0
2022-03-09 14:40:00,78.67,78.85,78.58,78.82,56987.0,69.6969,69.8564,69.6172,69.8298,56987.0
2022-03-09 14:45:00,78.81,79.16,78.81,79.15,62642.0,69.8209,70.131,69.8209,70.1222,62642.0
2022-03-09 14:50:00,79.14,79.35,79.09,79.12,59072.0,70.1133,70.2994,70.069,70.0956,59072.0
2022-03-09 14:55:00,79.13,79.22,79.07,79.18,52023.0,70.1044,70.1842,70.0513,70.1487,52023.0
2022-03-09 15:00:00,79.16,79.38,78.85,78.85,84266.0,70.131,70.3259,69.8564,69.8564,84266.0
2022-03-09 15:05:00,78.86,78.9,78.64,78.89,107015.0,69.8652,69.9007,69.6703,69.8918,107015.0
2022-03-09 15:10:00,78.89,79.53,78.89,79.45,135191.0,69.8918,70.4588,69.8918,70.3879,135191.0
2022-03-09 15:15:00,79.46,79.69,79.33,79.4,153137.0,70.3968,70.6006,70.2816,70.3437,153137.0
2022-03-09 15:20:00,79.41,79.58,79.27,79.35,92753.0,70.3525,70.5031,70.2285,70.2994,92753.0
2022-03-09 15:25:00,79.34,79.46,79.22,79.39,93046.0,70.2905,70.3968,70.1842,70.3348,93046.0
2022-03-09 15:30:00,79.37,79.54,79.25,79.44,118709.0,70.3171,70.4677,70.2108,70.3791,118709.0
2022-03-09 15:35:00,79.43,79.43,79.24,79.34,111650.0,70.3702,70.3702,70.2019,70.2905,111650.0
2022-03-09 15:40:00,79.33,79.56,79.31,79.36,89915.0,70.2816,70.4854,70.2639,70.3082,89915.0
2022-03-09 15:45:00,79.36,79.63,79.31,79.63,124832.0,70.3082,70.5474,70.2639,70.5474,124832.0
2022-03-09 15:50:00,79.62,79.72,79.52,79.64,191151.0,70.5386,70.6272,70.45,70.5563,191151.0
2022-03-09 15:55:00,79.64,79.65,79.3,79.34,554605.0,70.5563,70.5651,70.2551,70.2905,554605.0
2022-03-10 09:30:00,80.2,80.72,80.1,80.3,223632.0,71.0524,71.5131,70.9638,71.141,223632.0
2022-03-10 09:35:00,80.3,80.42,79.6,79.78,152055.0,71.141,71.2473,70.5208,70.6803,152055.0
2022-03-10 09:40:00,79.76,79.78,79.11,79.26,71755.0,70.6626,70.6803,70.0867,70.2196,71755.0
2022-03-10 09:45:00,79.3,79.95,79.26,79.68,66726.0,70.2551,70.8309,70.2196,70.5917,66726.0
2022-03-10 09:50:00,79.65,79.68,78.85,78.97,66450.0,70.5651,70.5917,69.8564,69.9627,66450.0
2022-03-10 09:55:00,79.02,79.59,78.95,79.56,67317.0,70.007,70.512,69.945,70.4854,67317.0
2022-03-10 10:00:00,79.62,80.07,79.53,79.71,96445.0,70.5386,70.9372,70.4588,70.6183,96445.0
2022-03-10 10:05:00,79.73,79.81,79.33,79.42,60541.0,70.636,70.7069,70.2816,70.3614,60541.0
2022-03-10 10:10:00,79.38,79.42,79.1,79.25,55610.0,70.3259,70.3614,70.0779,70.2108,55610.0
2022-03-10 10:15:00,79.21,79.24,78.29,78.58,96689.0,70.1753,70.2019,69.3603,69.6172,96689.0
2022-03-10 10:20:00,78.6,79.34,78.6,79.1,101550.0,69.6349,70.2905,69.6349,70.0779,101550.0
2022-03-10 10:25:00,79.1,79.23,79.0,79.05,74862.0,70.0779,70.193,69.9893,70.0336,74862.0
2022-03-10 10:30:00,79.07,79.77,79.07,79.74,116582.0,70.0513,70.6714,70.0513,70.6449,116582.0
2022-03-10 10:35:00,79.74,79.78,79.27,79.39,38623.0,70.6449,70.6803,70.2285,70.3348,38623.0
2022-03-10 10:40:00,79.42,79.44,79.09,79.11,38606.0,70.3614,70.3791,70.069,70.0867,38606.0
2022-03-10 10:45:00,79.09,79.11,78.73,78.93,67041.0,70.069,70.0867,69.7501,69.9273,67041.0
2022-03-10 10:50:00,78.91,79.28,78.88,79.28,440635.0,69.9095,70.2373,69.883,70.2373,440635.0
2022-03-10 10:55:00,79.27,79.68,79.21,79.61,68864.0,70.2285,70.5917,70.1753,70.5297,68864.0
2022-03-10 11:00:00,79.63,79.78,79.58,79.71,72331.0,70.5474,70.6803,70.5031,70.6183,72331.0
2022-03-10 11:05:00,79.72,79.77,79.48,79.72,61097.0,70.6272,70.6714,70.4145,70.6272,61097.0
2022-03-10 11:10:00,79.73,79.75,79.41,79.59,35265.0,70.636,70.6537,70.3525,70.512,35265.0
2022-03-10 11:15:00,79.63,79.82,79.61,79.76,88391.0,70.5474,70.7157,70.5297,70.6626,88391.0
2022-03-10 11:20:00,79.77,80.22,79.65,80.19,60526.0,70.6714,71.0701,70.5651,71.0435,60526.0
2022-03-10 11:25:00,80.23,80.51,80.12,80.16,96509.0,71.079,71.327,70.9815,71.017,96509.0
2022-03-10 11:30:00,80.16,80.32,79.9,80.31,77783.0,71.017,71.1587,70.7866,71.1499,77783.0
2022-03-10 11:35:00,80.3,80.51,79.99,80.02,84061.0,71.141,71.327,70.8664,70.8929,84061.0
2022-03-10 11:40:00,80.0,80.09,79.88,80.01,36810.0,70.8752,70.955,70.7689,70.8841,36810.0
2022-03-10 11:45:00,80.03,80.06,79.77,79.84,30531.0,70.9018,70.9284,70.6714,70.7335,30531.0
2022-03-10 11:50:00,79.81,79.94,79.78,79.88,24672.0,70.7069,70.8221,70.6803,70.7689,24672.0
2022-03-10 11:55:00,79.9,80.03,79.76,79.79,34560.0,70.7866,70.9018,70.6626,70.6892,34560.0
2022-03-10 12:00:00,79.76,80.03,79.72,79.97,40933.0,70.6626,70.9018,70.6272,70.8486,40933.0
2022-03-10 12:05:00,79.98,80.23,79.92,80.23,65513.0,70.8575,71.079,70.8043,71.079,65513.0
2022-03-10 12:10:00,80.23,80.45,80.15,80.41,54326.0,71.079,71.2739,71.0081,71.2385,54326.0
2022-03-10 12:15:00,80.41,80.57,80.17,80.23,49451.0,71.2385,71.3802,71.0258,71.079,49451.0
2022-03-10 12:20:00,80.23,80.37,80.14,80.29,57814.0,71.079,71.203,70.9992,71.1321,57814.0
2022-03-10 12:25:00,80.29,80.54,80.26,80.47,25863.0,71.1321,71.3536,71.1056,71.2916,25863.0
2022-03-10 12:30:00,80.47,80.48,80.18,80.18,26339.0,71.2916,71.3005,71.0347,71.0347,26339.0
2022-03-10 12:35:00,80.17,80.29,80.07,80.1,22882.0,71.0258,71.1321,70.9372,70.9638,22882.0
2022-03-10 12:40:00,80.09,80.1,79.66,79.68,49117.0,70.955,70.9638,70.574,70.5917,49117.0
2022-03-10 12:45:00,79.67,79.67,79.34,79.4,42865.0,70.5829,70.5829,70.2905,70.3437,42865.0
2022-03-10 12:50:00,79.4,79.65,79.37,79.62,43548.0,70.3437,70.5651,70.3171,70.5386,43548.0
2022-03-10 12:55:00,79.61,79.68,79.51,79.65,19051.0,70.5297,70.5917,70.4411,70.5651,19051.0
2022-03-10 13:00:00,79.67,79.73,79.51,79.55,31494.0,70.5829,70.636,70.4411,70.4765,31494.0
2022-03-10 13:05:00,79.54,79.75,79.47,79.67,20538.0,70.4677,70.6537,70.4057,70.5829,20538.0
2022-03-10 13:10:00,79.67,79.84,79.66,79.72,21412.0,70.5829,70.7335,70.574,70.6272,21412.0
2022-03-10 13:15:00,79.7,79.78,79.56,79.59,25077.0,70.6094,70.6803,70.4854,70.512,25077.0
2022-03-10 13:20:00,79.59,79.67,79.53,79.57,23239.0,70.512,70.5829,70.4588,70.4943,23239.0
2022-03-10 13:25:00,79.56,79.87,79.56,79.86,25281.0,70.4854,70.76,70.4854,70.7512,25281.0
2022-03-10 13:30:00,79.86,79.99,79.82,79.9,46591.0,70.7512,70.8664,70.7157,70.7866,46591.0
2022-03-10 13:35:00,79.92,79.98,79.87,79.92,33373.0,70.8043,70.8575,70.76,70.8043,33373.0
2022-03-10 13:40:00,79.92,79.94,79.73,79.93,33551.0,70.8043,70.8221,70.636,70.8132,33551.0
2022-03-10 13:45:00,79.94,80.22,79.88,80.22,43585.0,70.8221,71.0701,70.7689,71.0701,43585.0
2022-03-10 13:50:00,80.22,80.57,80.15,80.5,42502.0,71.0701,71.3802,71.0081,71.3182,42502.0
2022-03-10 13:55:00,80.49,80.61,80.45,80.54,60181.0,71.3093,71.4156,71.2739,71.3536,60181.0
2022-03-10 14:00:00,80.56,80.57,80.33,80.37,40381.0,71.3713,71.3802,71.1676,71.203,40381.0
2022-03-10 14:05:00,80.37,80.57,80.32,80.43,63425.0,71.203,71.3802,71.1587,71.2562,63425.0
2022-03-10 14:10:00,80.42,80.59,80.31,80.59,44008.0,71.2473,71.3979,71.1499,71.3979,44008.0
2022-03-10 14:15:00,80.58,80.61,80.45,80.57,34434.0,71.3891,71.4156,71.2739,71.3802,34434.0
2022-03-10 14:20:00,80.54,80.62,80.45,80.47,19898.0,71.3536,71.4245,71.2739,71.2916,19898.0
2022-03-10 14:25:00,80.46,80.47,80.35,80.38,37431.0,71.2827,71.2916,71.1853,71.2119,37431.0
2022-03-10 14:30:00,80.39,80.74,80.38,80.74,62841.0,71.2207,71.5308,71.2119,71.5308,62841.0
2022-03-10 14:35:00,80.73,80.83,80.65,80.78,66749.0,71.522,71.6105,71.4511,71.5662,66749.0
2022-03-10 14:40:00,80.77,80.85,80.6,80.69,76425.0,71.5574,71.6283,71.4068,71.4865,76425.0
2022-03-10 14:45:00,80.69,80.93,80.68,80.91,55122.0,71.4865,71.6991,71.4777,71.6814,55122.0
2022-03-10 14:50:00,80.91,80.97,80.63,80.63,36662.0,71.6814,71.7346,71.4334,71.4334,36662.0
2022-03-10 14:55:00,80.65,80.66,80.41,80.63,47719.0,71.4511,71.4599,71.2385,71.4334,47719.0
2022-03-10 15:00:00,80.63,80.68,80.48,80.62,36164.0,71.4334,71.4777,71.3005,71.4245,36164.0
2022-03-10 15:05:00,80.62,80.67,80.52,80.59,41479.0,71.4245,71.4688,71.3359,71.3979,41479.0
2022-03-10 15:10:00,80.6,80.77,80.55,80.75,84255.0,71.4068,71.5574,71.3625,71.5397,84255.0
2022-03-10 15:15:00,80.75,80.99,80.65,80.97,65890.0,71.5397,71.7523,71.4511,71.7346,65890.0
2022-03-10 15:20:00,80.99,81.26,80.96,81.21,80599.0,71.7523,71.9915,71.7257,71.9472,80599.0
2022-03-10 15:25:00,81.2,81.26,80.98,81.07,69673.0,71.9383,71.9915,71.7434,71.8232,69673.0
2022-03-10 15:30:00,81.09,81.25,81.05,81.12,75265.0,71.8409,71.9826,71.8055,71.8675,75265.0
2022-03-10 15:35:00,81.11,81.11,80.8,80.94,68784.0,71.8586,71.8586,71.584,71.708,68784.0
2022-03-10 15:40:00,80.93,81.09,80.87,80.96,65544.0,71.6991,71.8409,71.646,71.7257,65544.0
2022-03-10 15:45:00,80.95,81.17,80.91,81.17,97683.0,71.7169,71.9118,71.6814,71.9118,97683.0
2022-03-10 15:50:00,81.15,81.33,81.02,81.09,229373.0,71.894,72.0535,71.7789,71.8409,229373.0
2022-03-10 15:55:00,81.09,81.24,80.95,81.23,557487.0,71.8409,71.9738,71.7169,71.9649,557487.0
2022-03-11 09:30:00,80.56,81.26,80.28,81.1,143760.0,71.3713,71.9915,71.1233,71.8497,143760.0
2022-03-11 09:35:00,81.07,82.04,80.92,82.0,88001.0,71.8232,72.6825,71.6903,72.6471,88001.0
2022-03-11 09:40:00,81.96,82.0,81.31,81.46,50184.0,72.6117,72.6471,72.0358,72.1687,50184.0
2022-03-11 09:45:00,81.42,81.44,80.9,81.14,43468.0,72.1333,72.151,71.6726,71.8852,43468.0
2022-03-11 09:50:00,81.12,81.73,81.09,81.57,51387.0,71.8675,72.4079,71.8409,72.2661,51387.0
2022-03-11 09:55:00,81.6,81.75,81.4,81.61,76920.0,72.2927,72.4256,72.1155,72.3016,76920.0
2022-03-11 10:00:00,81.55,81.55,81.15,81.2,47660.0,72.2484,72.2484,71.894,71.9383,47660.0
2022-03-11 10:05:00,81.19,81.5,81.13,81.28,104092.0,71.9295,72.2041,71.8763,72.0092,104092.0
2022-03-11 10:10:00,81.3,81.89,81.2,81.86,91016.0,72.0269,72.5496,71.9383,72.5231,91016.0
2022-03-11 10:15:00,81.85,82.11,81.77,82.1,78545.0,72.5142,72.7445,72.4433,72.7357,78545.0
2022-03-11 10:20:00,82.09,82.09,81.52,81.64,50374.0,72.7268,72.7268,72.2218,72.3282,50374.0
2022-03-11 10:25:00,81.66,81.72,81.3,81.43,60904.0,72.3459,72.399,72.0269,72.1421,60904.0
2022-03-11 10:30:00,81.42,81.73,81.39,81.56,33464.0,72.1333,72.4079,72.1067,72.2573,33464.0
2022-03-11 10:35:00,81.55,81.56,81.14,81.14,61283.0,72.2484,72.2573,71.8852,71.8852,61283.0
2022-03-11 10:40:00,81.14,81.15,80.68,80.77,73382.0,71.8852,71.894,71.4777,71.5574,73382.0
2022-03-11 10:45:00,80.77,80.83,80.62,80.75,44146.0,71.5574,71.6105,71.4245,71.5397,44146.0
2022-03-11 10:50:00,80.76,80.79,80.26,80.26,123709.0,71.5485,71.5751,71.1056,71.1056,123709.0
2022-03-11 10:55:00,80.28,80.75,80.23,80.63,65439.0,71.1233,71.5397,71.079,71.4334,65439.0
2022-03-11 11:00:00,80.66,80.93,80.66,80.78,36253.0,71.4599,71.6991,71.4599,71.5662,36253.0
2022-03-11 11:05:00,80.85,80.88,80.55,80.61,33817.0,71.6283,71.6548,71.3625,71.4156,33817.0
2022-03-11 11:10:00,80.6,80.7,80.51,80.54,42367.0,71.4068,71.4954,71.327,71.3536,42367.0
2022-03-11 11:15:00,80.56,80.88,80.49,80.68,25862.0,71.3713,71.6548,71.3093,71.4777,25862.0
2022-03-11 11:20:00,80.71,80.82,80.54,80.59,29185.0,71.5042,71.6017,71.3536,71.3979,29185.0
2022-03-11 11:25:00,80.54,80.79,80.52,80.62,29326.0,71.3536,71.5751,71.3359,71.4245,29326.0
2022-03-11 11:30:00,80.64,80.68,80.51,80.51,23943.0,71.4422,71.4777,71.327,71.327,23943.0
2022-03-11 11:35:00,80.49,80.78,80.42,80.62,39437.0,71.3093,71.5662,71.2473,71.4245,39437.0
2022-03-11 11:40:00,80.62,80.77,80.57,80.66,26390.0,71.4245,71.5574,71.3802,71.4599,26390.0
2022-03-11 11:45:00,80.66,80.73,80.55,80.57,27899.0,71.4599,71.522,71.3625,71.3802,27899.0
2022-03-11 11:50:00,80.57,80.77,80.4,80.42,20792.0,71.3802,71.5574,71.2296,71.2473,20792.0
2022-03-11 11:55:00,80.41,80.42,80.02,80.08,25429.0,71.2385,71.2473,70.8929,70.9461,25429.0
2022-03-11 12:00:00,80.1,80.1,79.8,79.91,44760.0,70.9638,70.9638,70.698,70.7955,44760.0
2022-03-11 12:05:00,79.91,80.07,79.87,80.03,28318.0,70.7955,70.9372,70.76,70.9018,28318.0
2022-03-11 12:10:00,79.99,80.2,79.88,80.14,29058.0,70.8664,71.0524,70.7689,70.9992,29058.0
2022-03-11 12:15:00,80.14,80.43,80.13,80.43,31747.0,70.9992,71.2562,70.9904,71.2562,31747.0
2022-03-11 12:20:00,80.44,80.69,80.44,80.56,38756.0,71.265,71.4865,71.265,71.3713,38756.0
2022-03-11 12:25:00,80.55,80.58,80.32,80.32,21597.0,71.3625,71.3891,71.1587,71.1587,21597.0
2022-03-11 12:30:00,80.33,80.47,80.32,80.4,20237.0,71.1676,71.2916,71.1587,71.2296,20237.0
2022-03-11 12:35:00,80.41,80.56,80.39,80.44,36593.0,71.2385,71.3713,71.2207,71.265,36593.0
2022-03-11 12:40:00,80.44,80.62,80.44,80.55,24737.0,71.265,71.4245,71.265,71.3625,24737.0
2022-03-11 12:45:00,80.52,80.68,80.47,80.54,20831.0,71.3359,71.4777,71.2916,71.3536,20831.0
2022-03-11 12:50:00,80.53,80.73,80.53,80.61,18693.0,71.3448,71.522,71.3448,71.4156,18693.0
2022-03-11 12:55:00,80.6,80.65,80.53,80.58,19785.0,71.4068,71.4511,71.3448,71.3891,19785.0
2022-03-11 13:00:00,80.59,80.85,80.59,80.84,14506.0,71.3979,71.6283,71.3979,71.6194,14506.0
2022-03-11 13:05:00,80.86,81.13,80.86,81.08,14056.0,71.6371,71.8763,71.6371,71.832,14056.0
2022-03-11 13:10:00,81.08,81.26,81.07,81.2,28656.0,71.832,71.9915,71.8232,71.9383,28656.0
2022-03-11 13:15:00,81.19,81.59,81.17,81.59,26182.0,71.9295,72.2839,71.9118,72.2839,26182.0
2022-03-11 13:20:00,81.62,81.7,81.44,81.48,33631.0,72.3104,72.3813,72.151,72.1864,33631.0
2022-03-11 13:25:00,81.46,81.57,81.4,81.48,25864.0,72.1687,72.2661,72.1155,72.1864,25864.0
2022-03-11 13:30:00,81.49,81.49,81.23,81.27,20059.0,72.1953,72.1953,71.9649,72.0004,20059.0
2022-03-11 13:35:00,81.24,81.54,81.23,81.5,35700.0,71.9738,72.2396,71.9649,72.2041,35700.0
2022-03-11 13:40:00,81.51,81.58,81.32,81.39,22950.0,72.213,72.275,72.0447,72.1067,22950.0
2022-03-11 13:45:00,81.4,81.43,81.19,81.2,16314.0,72.1155,72.1421,71.9295,71.9383,16314.0
2022-03-11 13:50:00,81.17,81.27,81.14,81.23,23924.0,71.9118,72.0004,71.8852,71.9649,23924.0
2022-03-11 13:55:00,81.22,81.45,81.21,81.45,32857.0,71.9561,72.1598,71.9472,72.1598,32857.0
2022-03-11 14:00:00,81.44,81.67,81.4,81.66,26273.0,72.151,72.3547,72.1155,72.3459,26273.0
2022-03-11 14:05:00,81.66,81.66,81.49,81.49,18191.0,72.3459,72.3459,72.1953,72.1953,18191.0
2022-03-11 14:10:00,81.51,81.58,81.42,81.54,17453.0,72.213,72.275,72.1333,72.2396,17453.0
2022-03-11 14:15:00,81.51,81.52,81.33,81.36,29248.0,72.213,72.2218,72.0535,72.0801,29248.0
2022-03-11 14:20:00,81.35,81.43,81.27,81.4,15879.0,72.0712,72.1421,72.0004,72.1155,15879.0
2022-03-11 14:25:00,81.41,81.6,81.4,81.58,18823.0,72.1244,72.2927,72.1155,72.275,18823.0
2022-03-11 14:30:00,81.55,81.8,81.51,81.71,29120.0,72.2484,72.4699,72.213,72.3902,29120.0
2022-03-11 14:35:00,81.71,81.77,81.59,81.75,18559.0,72.3902,72.4433,72.2839,72.4256,18559.0
2022-03-11 14:40:00,81.75,81.89,81.71,81.82,27677.0,72.4256,72.5496,72.3902,72.4876,27677.0
2022-03-11 14:45:00,81.82,81.85,81.5,81.6,26664.0,72.4876,72.5142,72.2041,72.2927,26664.0
2022-03-11 14:50:00,81.6,81.6,81.48,81.56,25103.0,72.2927,72.2927,72.1864,72.2573,25103.0
2022-03-11 14:55:00,81.58,81.61,81.44,81.52,17544.0,72.275,72.3016,72.151,72.2218,17544.0
2022-03-11 15:00:00,81.51,81.51,81.21,81.32,21764.0,72.213,72.213,71.9472,72.0447,21764.0
2022-03-11 15:05:00,81.33,81.39,81.28,81.28,21600.0,72.0535,72.1067,72.0092,72.0092,21600.0
2022-03-11 15:10:00,81.29,81.37,81.24,81.3,21730.0,72.0181,72.089,71.9738,72.0269,21730.0
2022-03-11 15:15:00,81.32,81.4,81.24,81.33,27273.0,72.0447,72.1155,71.9738,72.0535,27273.0
2022-03-11 15:20:00,81.33,81.38,81.23,81.23,37006.0,72.0535,72.0978,71.9649,71.9649,37006.0
2022-03-11 15:25:00,81.25,81.29,81.02,81.02,39235.0,71.9826,72.0181,71.7789,71.7789,39235.0
2022-03-11 15:30:00,81.02,81.08,80.92,80.97,43251.0,71.7789,71.832,71.6903,71.7346,43251.0
2022-03-11 15:35:00,80.98,81.07,80.98,81.02,50674.0,71.7434,71.8232,71.7434,71.7789,50674.0
2022-03-11 15:40:00,81.02,81.02,80.75,80.85,68376.0,71.7789,71.7789,71.5397,71.6283,68376.0
2022-03-11 15:45:00,80.84,80.85,80.73,80.81,70493.0,71.6194,71.6283,71.522,71.5928,70493.0
2022-03-11 15:50:00,80.81,80.89,80.66,80.67,138485.0,71.5928,71.6637,71.4599,71.4688,138485.0
2022-03-11 15:55:00,80.69,80.87,80.69,80.78,287671.0,71.4865,71.646,71.4865,71.5662,287671.0
2022-03-14 09:30:00,80.04,80.97,79.79,80.52,141262.0,70.9107,71.7346,70.6892,71.3359,141262.0
2022-03-14 09:35:00,80.49,80.5,79.3,79.48,101773.0,71.3093,71.3182,70.2551,70.4145,101773.0
2022-03-14 09:40:00,79.48,79.66,79.07,79.39,94008.0,70.4145,70.574,70.0513,70.3348,94008.0
2022-03-14 09:45:00,79.39,79.6,79.07,79.11,52246.0,70.3348,70.5208,70.0513,70.0867,52246.0
2022-03-14 09:50:00,79.19,79.21,78.45,78.47,39086.0,70.1576,70.1753,69.502,69.5197,39086.0
2022-03-14 09:55:00,78.5,78.55,78.27,78.44,64645.0,69.5463,69.5906,69.3425,69.4931,64645.0
2022-03-14 10:00:00,78.42,78.46,77.9,78.44,63327.0,69.4754,69.5109,69.0147,69.4931,63327.0
2022-03-14 10:05:00,78.45,78.45,77.59,78.33,88273.0,69.502,69.502,68.7401,69.3957,88273.0
2022-03-14 10:10:00,78.32,78.47,77.83,77.87,52468.0,69.3868,69.5197,68.9527,68.9882,52468.0
2022-03-14 10:15:00,77.87,78.66,77.8,78.63,40611.0,68.9882,69.6881,68.9261,69.6615,40611.0
2022-03-14 10:20:00,78.65,79.09,78.5,79.08,46997.0,69.6792,70.069,69.5463,70.0602,46997.0
2022-03-14 10:25:00,79.08,79.19,78.92,79.11,53632.0,70.0602,70.1576,69.9184,70.0867,53632.0
2022-03-14 10:30:00,79.12,79.28,78.97,78.98,42538.0,70.0956,70.2373,69.9627,69.9716,42538.0
2022-03-14 10:35:00,78.93,79.38,78.93,79.31,26508.0,69.9273,70.3259,69.9273,70.2639,26508.0
2022-03-14 10:40:00,79.3,79.4,79.09,79.33,26292.0,70.2551,70.3437,70.069,70.2816,26292.0
2022-03-14 10:45:00,79.34,79.46,79.24,79.46,24898.0,70.2905,70.3968,70.2019,70.3968,24898.0
2022-03-14 10:50:00,79.46,79.71,79.35,79.37,26728.0,70.3968,70.6183,70.2994,70.3171,26728.0
2022-03-14 10:55:00,79.35,79.75,79.31,79.75,30456.0,70.2994,70.6537,70.2639,70.6537,30456.0
2022-03-14 11:00:00,79.76,79.81,79.56,79.71,31887.0,70.6626,70.7069,70.4854,70.6183,31887.0
2022-03-14 11:05:00,79.74,79.78,79.57,79.65,25951.0,70.6449,70.6803,70.4943,70.5651,25951.0
2022-03-14 11:10:00,79.68,79.8,79.61,79.79,32916.0,70.5917,70.698,70.5297,70.6892,32916.0
2022-03-14 11:15:00,79.77,79.81,79.31,79.33,28285.0,70.6714,70.7069,70.2639,70.2816,28285.0
2022-03-14 11:20:00,79.31,79.4,78.95,78.98,25075.0,70.2639,70.3437,69.945,69.9716,25075.0
2022-03-14 11:25:00,78.95,78.99,78.79,78.88,30372.0,69.945,69.9804,69.8032,69.883,30372.0
2022-03-14 11:30:00,78.86,79.0,78.67,78.67,27109.0,69.8652,69.9893,69.6969,69.6969,27109.0
2022-03-14 11:35:00,78.64,78.73,78.52,78.56,23363.0,69.6703,69.7501,69.564,69.5995,23363.0
2022-03-14 11:40:00,78.55,78.67,78.34,78.39,18636.0,69.5906,69.6969,69.4046,69.4489,18636.0
2022-03-14 11:45:00,78.39,78.39,78.19,78.31,20594.0,69.4489,69.4489,69.2717,69.378,20594.0
2022-03-14 11:50:00,78.29,78.32,77.91,77.94,25806.0,69.3603,69.3868,69.0236,69.0502,25806.0
2022-03-14 11:55:00,77.93,78.22,77.89,78.13,38514.0,69.0413,69.2982,69.0059,69.2185,38514.0
2022-03-14 12:00:00,78.15,78.22,78.08,78.17,20675.0,69.2362,69.2982,69.1742,69.2539,20675.0
2022-03-14 12:05:00,78.14,78.38,78.05,78.36,24284.0,69.2274,69.44,69.1476,69.4223,24284.0
2022-03-14 12:10:00,78.37,78.49,78.27,78.29,26712.0,69.4311,69.5374,69.3425,69.3603,26712.0
2022-03-14 12:15:00,78.29,78.67,78.26,78.61,26270.0,69.3603,69.6969,69.3337,69.6438,26270.0
2022-03-14 12:20:00,78.63,78.64,78.38,78.39,14327.0,69.6615,69.6703,69.44,69.4489,14327.0
2022-03-14 12:25:00,78.38,78.5,78.34,78.43,16306.0,69.44,69.5463,69.4046,69.4843,16306.0
2022-03-14 12:30:00,78.42,78.72,78.41,78.63,19522.0,69.4754,69.7412,69.4666,69.6615,19522.0
2022-03-14 12:35:00,78.63,78.72,78.55,78.65,19120.0,69.6615,69.7412,69.5906,69.6792,19120.0
2022-03-14 12:40:00,78.65,78.86,78.56,78.86,25532.0,69.6792,69.8652,69.5995,69.8652,25532.0
2022-03-14 12:45:00,78.85,78.88,78.67,78.75,24423.0,69.8564,69.883,69.6969,69.7678,24423.0
2022-03-14 12:50:00,78.76,78.76,78.57,78.63,20936.0,69.7766,69.7766,69.6083,69.6615,20936.0
2022-03-14 12:55:00,78.62,78.64,78.57,78.6,20599.0,69.6526,69.6703,69.6083,69.6349,20599.0
2022-03-14 13:00:00,78.59,78.67,78.57,78.65,16659.0,69.626,69.6969,69.6083,69.6792,16659.0
2022-03-14 13:05:00,78.68,78.69,78.57,78.66,26672.0,69.7058,69.7146,69.6083,69.6881,26672.0
2022-03-14 13:10:00,78.65,78.75,78.61,78.67,25976.0,69.6792,69.7678,69.6438,69.6969,25976.0
2022-03-14 13:15:00,78.68,78.92,78.57,78.92,29789.0,69.7058,69.9184,69.6083,69.9184,29789.0
2022-03-14 13:20:00,78.91,79.01,78.75,78.85,19446.0,69.9095,69.9981,69.7678,69.8564,19446.0
2022-03-14 13:25:00,78.85,78.85,78.57,78.62,20381.0,69.8564,69.8564,69.6083,69.6526,20381.0
2022-03-14 13:30:00,78.62,78.64,78.46,78.49,27502.0,69.6526,69.6703,69.5109,69.5374,27502.0
2022-03-14 13:35:00,78.48,78.52,78.33,78.33,31945.0,69.5286,69.564,69.3957,69.3957,31945.0
2022-03-14 13:40:00,78.34,78.45,78.27,78.37,23497.0,69.4046,69.502,69.3425,69.4311,23497.0
2022-03-14 13:45:00,78.35,78.44,78.08,78.11,17514.0,69.4134,69.4931,69.1742,69.2008,17514.0
2022-03-14 13:50:00,78.12,78.19,77.81,77.93,43910.0,69.2096,69.2717,68.935,69.0413,43910.0
2022-03-14 13:55:00,77.9,77.99,77.85,77.94,31955.0,69.0147,69.0945,68.9704,69.0502,31955.0
2022-03-14 14:00:00,77.95,77.97,77.65,77.67,32151.0,69.059,69.0768,68.7933,68.811,32151.0
2022-03-14 14:05:00,77.67,77.72,77.57,77.65,33829.0,68.811,68.8553,68.7224,68.7933,33829.0
2022-03-14 14:10:00,77.65,77.7,77.63,77.67,15827.0,68.7933,68.8376,68.7755,68.811,15827.0
2022-03-14 14:15:00,77.68,77.95,77.68,77.9,25166.0,68.8198,69.059,68.8198,69.0147,25166.0
2022-03-14 14:20:00,77.89,78.03,77.83,77.92,46302.0,69.0059,69.1299,68.9527,69.0325,46302.0
2022-03-14 14:25:00,77.93,77.95,77.53,77.63,34137.0,69.0413,69.059,68.6869,68.7755,34137.0
2022-03-14 14:30:00,77.65,77.73,77.56,77.59,35198.0,68.7933,68.8641,68.7135,68.7401,35198.0
2022-03-14 14:35:00,77.57,77.72,77.54,77.57,21507.0,68.7224,68.8553,68.6958,68.7224,21507.0
2022-03-14 14:40:00,77.59,77.59,77.42,77.56,28720.0,68.7401,68.7401,68.5895,68.7135,28720.0
2022-03-14 14:45:00,77.56,77.6,77.37,77.39,46567.0,68.7135,68.749,68.5452,68.5629,46567.0
2022-03-14 14:50:00,77.41,77.45,77.25,77.4,63309.0,68.5806,68.6161,68.4389,68.5718,63309.0
2022-03-14 14:55:00,77.4,77.61,77.4,77.55,41076.0,68.5718,68.7578,68.5718,68.7047,41076.0
2022-03-14 15:00:00,77.54,77.79,77.51,77.77,33208.0,68.6958,68.9173,68.6692,68.8996,33208.0
2022-03-14 15:05:00,77.78,77.81,77.45,77.45,33073.0,68.9084,68.935,68.6161,68.6161,33073.0
2022-03-14 15:10:00,77.42,77.62,77.41,77.56,32128.0,68.5895,68.7667,68.5806,68.7135,32128.0
2022-03-14 15:15:00,77.56,77.73,77.47,77.54,52238.0,68.7135,68.8641,68.6338,68.6958,52238.0
2022-03-14 15:20:00,77.53,77.65,77.48,77.6,54505.0,68.6869,68.7933,68.6426,68.749,54505.0
2022-03-14 15:25:00,77.6,77.6,77.48,77.52,38727.0,68.749,68.749,68.6426,68.6781,38727.0
2022-03-14 15:30:00,77.5,77.55,77.38,77.41,71001.0,68.6604,68.7047,68.5541,68.5806,71001.0
2022-03-14 15:35:00,77.41,77.53,77.3,77.53,53771.0,68.5806,68.6869,68.4832,68.6869,53771.0
2022-03-14 15:40:00,77.52,77.62,77.45,77.61,64332.0,68.6781,68.7667,68.6161,68.7578,64332.0
2022-03-14 15:45:00,77.61,77.87,77.6,77.78,99251.0,68.7578,68.9882,68.749,68.9084,99251.0
2022-03-14 15:50:00,77.78,78.14,77.65,78.06,131758.0,68.9084,69.2274,68.7933,69.1565,131758.0
2022-03-14 15:55:00,78.06,78.3,78.05,78.28,340166.0,69.1565,69.3691,69.1476,69.3514,340166.0
2022-03-15 09:30:00,76.91,76.94,75.92,76.85,102556.0,68.1377,68.1642,67.2606,68.0845,102556.0
2022-03-15 09:35:00,76.84,77.58,76.84,77.55,89690.0,68.0756,68.7312,68.0756,68.7047,89690.0
2022-03-15 09:40:00,77.57,77.57,76.33,76.33,74241.0,68.7224,68.7224,67.6238,67.6238,74241.0
2022-03-15 09:45:00,76.36,76.7,76.28,76.66,38252.0,67.6504,67.9516,67.5795,67.9162,38252.0
2022-03-15 09:50:00,76.66,76.83,76.1,76.25,50710.0,67.9162,68.0668,67.42,67.5529,50710.0
2022-03-15 09:55:00,76.27,76.51,76.16,76.18,39236.0,67.5707,67.7833,67.4732,67.4909,39236.0
2022-03-15 10:00:00,76.17,76.29,75.86,76.17,40467.0,67.4821,67.5884,67.2074,67.4821,40467.0
2022-03-15 10:05:00,76.19,76.25,75.77,75.87,41459.0,67.4998,67.5529,67.1277,67.2163,41459.0
2022-03-15 10:10:00,75.87,75.95,75.46,75.47,89842.0,67.2163,67.2872,66.853,66.8619,89842.0
2022-03-15 10:15:00,75.51,75.76,75.41,75.76,30794.0,66.8973,67.1188,66.8088,67.1188,30794.0
2022-03-15 10:20:00,75.8,76.2,75.69,76.2,29909.0,67.1543,67.5086,67.0568,67.5086,29909.0
2022-03-15 10:25:00,76.2,76.23,75.85,75.86,35343.0,67.5086,67.5352,67.1986,67.2074,35343.0
2022-03-15 10:30:00,75.87,75.91,75.7,75.72,47262.0,67.2163,67.2517,67.0657,67.0834,47262.0
2022-03-15 10:35:00,75.7,76.02,75.58,75.62,56819.0,67.0657,67.3492,66.9594,66.9948,56819.0
2022-03-15 10:40:00,75.65,75.9,75.57,75.73,40884.0,67.0214,67.2429,66.9505,67.0923,40884.0
2022-03-15 10:45:00,75.74,75.98,75.67,75.79,41691.0,67.1011,67.3137,67.0391,67.1454,41691.0
2022-03-15 10:50:00,75.78,75.81,75.24,75.25,35362.0,67.1365,67.1631,66.6581,66.667,35362.0
2022-03-15 10:55:00,75.27,75.36,75.13,75.14,38509.0,66.6847,66.7645,66.5607,66.5695,38509.0
2022-03-15 11:00:00,75.13,75.2,74.9,74.98,59014.0,66.5607,66.6227,66.3569,66.4278,59014.0
2022-03-15 11:05:00,74.98,75.05,74.6,74.72,48773.0,66.4278,66.4898,66.0911,66.1975,48773.0
2022-03-15 11:10:00,74.71,74.71,74.16,74.22,127326.0,66.1886,66.1886,65.7013,65.7545,127326.0
2022-03-15 11:15:00,74.24,74.38,74.18,74.38,61926.0,65.7722,65.8962,65.719,65.8962,61926.0
2022-03-15 11:20:00,74.39,74.47,74.1,74.12,66054.0,65.9051,65.976,65.6482,65.6659,66054.0
2022-03-15 11:25:00,74.11,74.11,73.85,74.1,66849.0,65.657,65.657,65.4267,65.6482,66849.0
2022-03-15 11:30:00,74.09,74.47,74.03,74.34,55021.0,65.6393,65.976,65.5862,65.8608,55021.0
2022-03-15 11:35:00,74.36,74.67,74.26,74.67,40645.0,65.8785,66.1532,65.7899,66.1532,40645.0
2022-03-15 11:40:00,74.68,75.09,74.58,75.02,45753.0,66.162,66.5252,66.0734,66.4632,45753.0
2022-03-15 11:45:00,75.03,75.22,74.88,74.9,38786.0,66.4721,66.6404,66.3392,66.3569,38786.0
2022-03-15 11:50:00,74.91,75.22,74.88,75.13,32244.0,66.3658,66.6404,66.3392,66.5607,32244.0
2022-03-15 11:55:00,75.15,75.57,75.15,75.56,77007.0,66.5784,66.9505,66.5784,66.9416,77007.0
2022-03-15 12:00:00,75.55,75.65,75.46,75.51,34100.0,66.9328,67.0214,66.853,66.8973,34100.0
2022-03-15 12:05:00,75.5,75.69,75.37,75.57,56750.0,66.8885,67.0568,66.7733,66.9505,56750.0
2022-03-15 12:10:00,75.57,75.59,75.37,75.44,41331.0,66.9505,66.9682,66.7733,66.8353,41331.0
2022-03-15 12:15:00,75.42,75.82,75.41,75.67,25361.0,66.8176,67.172,66.8088,67.0391,25361.0
2022-03-15 12:20:00,75.67,75.99,75.64,75.89,28506.0,67.0391,67.3226,67.0125,67.234,28506.0
2022-03-15 12:25:00,75.87,76.22,75.82,76.15,23439.0,67.2163,67.5264,67.172,67.4643,23439.0
2022-03-15 12:30:00,76.17,76.45,76.1,76.37,64091.0,67.4821,67.7301,67.42,67.6593,64091.0
2022-03-15 12:35:00,76.35,76.36,76.2,76.29,41546.0,67.6415,67.6504,67.5086,67.5884,41546.0
2022-03-15 12:40:00,76.27,76.29,75.97,76.0,62241.0,67.5707,67.5884,67.3049,67.3315,62241.0
2022-03-15 12:45:00,76.01,76.01,75.63,75.64,37826.0,67.3403,67.3403,67.0037,67.0125,37826.0
2022-03-15 12:50:00,75.64,75.64,75.36,75.36,34498.0,67.0125,67.0125,66.7645,66.7645,34498.0
2022-03-15 12:55:00,75.38,75.54,75.37,75.53,37933.0,66.7822,66.9239,66.7733,66.9151,37933.0
2022-03-15 13:00:00,75.55,76.11,75.55,76.02,17371.0,66.9328,67.4289,66.9328,67.3492,17371.0
2022-03-15 13:05:00,76.01,76.16,75.98,75.99,16482.0,67.3403,67.4732,67.3137,67.3226,16482.0
2022-03-15 13:10:00,75.98,75.98,75.6,75.61,27183.0,67.3137,67.3137,66.9771,66.9859,27183.0
2022-03-15 13:15:00,75.59,75.6,75.39,75.42,14915.0,66.9682,66.9771,66.791,66.8176,14915.0
2022-03-15 13:20:00,75.41,75.45,75.3,75.32,19636.0,66.8088,66.8442,66.7113,66.729,19636.0
2022-03-15 13:25:00,75.31,75.4,75.14,75.16,54558.0,66.7202,66.7999,66.5695,66.5873,54558.0
2022-03-15 13:30:00,75.15,75.16,74.88,74.92,34463.0,66.5784,66.5873,66.3392,66.3746,34463.0
2022-03-15 13:35:00,74.93,75.05,74.85,74.91,34198.0,66.3835,66.4898,66.3126,66.3658,34198.0
2022-03-15 13:40:00,74.9,75.14,74.87,75.08,26137.0,66.3569,66.5695,66.3303,66.5164,26137.0
2022-03-15 13:45:00,75.06,75.27,75.06,75.23,12619.0,66.4987,66.6847,66.4987,66.6493,12619.0
2022-03-15 13:50:00,75.27,75.41,75.26,75.35,17171.0,66.6847,66.8088,66.6759,66.7556,17171.0
2022-03-15 13:55:00,75.36,75.45,75.27,75.37,10139.0,66.7645,66.8442,66.6847,66.7733,10139.0
2022-03-15 14:00:00,75.34,75.5,75.34,75.41,16957.0,66.7467,66.8885,66.7467,66.8088,16957.0
2022-03-15 14:05:00,75.44,75.47,75.19,75.34,27800.0,66.8353,66.8619,66.6138,66.7467,27800.0
2022-03-15 14:10:00,75.32,75.41,75.14,75.14,10150.0,66.729,66.8088,66.5695,66.5695,10150.0
2022-03-15 14:15:00,75.18,75.18,74.98,75.0,19747.0,66.605,66.605,66.4278,66.4455,19747.0
2022-03-15 14:20:00,75.02,75.1,74.89,75.0,31920.0,66.4632,66.5341,66.3481,66.4455,31920.0
2022-03-15 14:25:00,75.01,75.24,75.01,75.18,20866.0,66.4544,66.6581,66.4544,66.605,20866.0
2022-03-15 14:30:00,75.18,75.36,75.0,75.36,23684.0,66.605,66.7645,66.4455,66.7645,23684.0
2022-03-15 14:35:00,75.35,75.42,75.2,75.27,26833.0,66.7556,66.8176,66.6227,66.6847,26833.0
2022-03-15 14:40:00,75.28,75.43,75.25,75.41,13538.0,66.6936,66.8265,66.667,66.8088,13538.0
2022-03-15 14:45:00,75.42,75.54,75.39,75.51,23252.0,66.8176,66.9239,66.791,66.8973,23252.0
2022-03-15 14:50:00,75.51,75.59,75.25,75.28,22816.0,66.8973,66.9682,66.667,66.6936,22816.0
2022-03-15 14:55:00,75.26,75.48,75.22,75.44,22601.0,66.6759,66.8708,66.6404,66.8353,22601.0
2022-03-15 15:00:00,75.42,75.44,75.26,75.3,18681.0,66.8176,66.8353,66.6759,66.7113,18681.0
2022-03-15 15:05:00,75.29,75.37,75.21,75.23,26640.0,66.7024,66.7733,66.6316,66.6493,26640.0
2022-03-15 15:10:00,75.25,75.37,75.22,75.27,37211.0,66.667,66.7733,66.6404,66.6847,37211.0
2022-03-15 15:15:00,75.29,75.4,75.23,75.34,32237.0,66.7024,66.7999,66.6493,66.7467,32237.0
2022-03-15 15:20:00,75.33,75.41,75.27,75.34,32218.0,66.7379,66.8088,66.6847,66.7467,32218.0
2022-03-15 15:25:00,75.34,75.42,75.29,75.37,52293.0,66.7467,66.8176,66.7024,66.7733,52293.0
2022-03-15 15:30:00,75.39,75.48,75.23,75.24,75245.0,66.791,66.8708,66.6493,66.6581,75245.0
2022-03-15 15:35:00,75.23,75.25,75.11,75.21,49188.0,66.6493,66.667,66.543,66.6316,49188.0
2022-03-15 15:40:00,75.22,75.24,75.14,75.21,57368.0,66.6404,66.6581,66.5695,66.6316,57368.0
2022-03-15 15:45:00,75.21,75.25,75.01,75.25,92031.0,66.6316,66.667,66.4544,66.667,92031.0
2022-03-15 15:50:00,75.24,75.57,75.24,75.44,147586.0,66.6581,66.9505,66.6581,66.8353,147586.0
2022-03-15 15:55:00,75.44,75.44,75.26,75.37,277149.0,66.8353,66.8353,66.6759,66.7733,277149.0
2022-03-16 09:30:00,75.75,76.54,75.5,76.44,94237.0,67.11,67.8099,66.8885,67.7213,94237.0
2022-03-16 09:35:00,76.48,76.78,75.92,76.66,64609.0,67.7567,68.0225,67.2606,67.9162,64609.0
2022-03-16 09:40:00,76.65,76.71,76.14,76.71,87951.0,67.9073,67.9605,67.4555,67.9605,87951.0
2022-03-16 09:45:00,76.68,76.69,76.13,76.13,24937.0,67.9339,67.9428,67.4466,67.4466,24937.0
2022-03-16 09:50:00,76.11,76.54,76.02,76.43,44576.0,67.4289,67.8099,67.3492,67.7124,44576.0
2022-03-16 09:55:00,76.4,76.83,76.31,76.83,39424.0,67.6858,68.0668,67.6061,68.0668,39424.0
2022-03-16 10:00:00,76.84,76.84,76.27,76.29,26911.0,68.0756,68.0756,67.5707,67.5884,26911.0
2022-03-16 10:05:00,76.27,76.68,76.26,76.6,60795.0,67.5707,67.9339,67.5618,67.863,60795.0
2022-03-16 10:10:00,76.59,76.75,76.3,76.4,36363.0,67.8542,67.9959,67.5972,67.6858,36363.0
2022-03-16 10:15:00,76.38,76.58,76.26,76.26,30448.0,67.6681,67.8453,67.5618,67.5618,30448.0
2022-03-16 10:20:00,76.28,76.34,76.03,76.13,46975.0,67.5795,67.6327,67.358,67.4466,46975.0
2022-03-16 10:25:00,76.14,76.26,76.02,76.03,23653.0,67.4555,67.5618,67.3492,67.358,23653.0
2022-03-16 10:30:00,76.02,76.13,75.58,76.1,21627.0,67.3492,67.4466,66.9594,67.42,21627.0
2022-03-16 10:35:00,76.13,76.16,75.73,75.83,30412.0,67.4466,67.4732,67.0923,67.1808,30412.0
2022-03-16 10:40:00,75.83,76.01,75.6,75.89,68082.0,67.1808,67.3403,66.9771,67.234,68082.0
2022-03-16 10:45:00,75.9,76.08,75.84,75.99,14568.0,67.2429,67.4023,67.1897,67.3226,14568.0
2022-03-16 10:50:00,75.97,76.09,75.89,76.01,24383.0,67.3049,67.4112,67.234,67.3403,24383.0
2022-03-16 10:55:00,76.01,76.17,75.88,76.11,25780.0,67.3403,67.4821,67.2251,67.4289,25780.0
2022-03-16 11:00:00,76.13,76.3,76.09,76.24,39596.0,67.4466,67.5972,67.4112,67.5441,39596.0
2022-03-16 11:05:00,76.25,76.35,76.13,76.16,19590.0,67.5529,67.6415,67.4466,67.4732,19590.0
2022-03-16 11:10:00,76.18,76.36,76.08,76.12,17155.0,67.4909,67.6504,67.4023,67.4378,17155.0
2022-03-16 11:15:00,76.09,76.24,76.03,76.1,15146.0,67.4112,67.5441,67.358,67.42,15146.0
2022-03-16 11:20:00,76.12,76.16,75.75,75.97,23872.0,67.4378,67.4732,67.11,67.3049,23872.0
2022-03-16 11:25:00,75.97,76.03,75.83,75.92,17024.0,67.3049,67.358,67.1808,67.2606,17024.0
2022-03-16 11:30:00,75.91,76.0,75.75,75.82,18704.0,67.2517,67.3315,67.11,67.172,18704.0
2022-03-16 11:35:00,75.83,76.05,75.77,76.02,16882.0,67.1808,67.3758,67.1277,67.3492,16882.0
2022-03-16 11:40:00,76.0,76.1,75.95,76.1,19432.0,67.3315,67.42,67.2872,67.42,19432.0
2022-03-16 11:45:00,76.1,76.13,75.9,75.97,9920.0,67.42,67.4466,67.2429,67.3049,9920.0
2022-03-16 11:50:00,75.96,76.13,75.95,76.0,10264.0,67.296,67.4466,67.2872,67.3315,10264.0
2022-03-16 11:55:00,75.97,76.14,75.94,76.07,47602.0,67.3049,67.4555,67.2783,67.3935,47602.0
2022-03-16 12:00:00,76.05,76.2,75.99,76.13,21367.0,67.3758,67.5086,67.3226,67.4466,21367.0
2022-03-16 12:05:00,76.1,76.23,76.07,76.19,9018.0,67.42,67.5352,67.3935,67.4998,9018.0
2022-03-16 12:10:00,76.16,76.26,76.08,76.25,7767.0,67.4732,67.5618,67.4023,67.5529,7767.0
2022-03-16 12:15:00,76.22,76.27,76.14,76.21,10298.0,67.5264,67.5707,67.4555,67.5175,10298.0
2022-03-16 12:20:00,76.21,76.23,76.08,76.14,29962.0,67.5175,67.5352,67.4023,67.4555,29962.0
2022-03-16 12:25:00,76.13,76.37,76.12,76.27,16057.0,67.4466,67.6593,67.4378,67.5707,16057.0
2022-03-16 12:30:00,76.25,76.37,76.22,76.27,9868.0,67.5529,67.6593,67.5264,67.5707,9868.0
2022-03-16 12:35:00,76.27,76.4,76.22,76.37,7161.0,67.5707,67.6858,67.5264,67.6593,7161.0
2022-03-16 12:40:00,76.36,76.39,76.32,76.39,15192.0,67.6504,67.677,67.615,67.677,15192.0
2022-03-16 12:45:00,76.38,76.49,76.38,76.45,11007.0,67.6681,67.7656,67.6681,67.7301,11007.0
2022-03-16 12:50:00,76.43,76.48,76.39,76.47,13619.0,67.7124,67.7567,67.677,67.7478,13619.0
2022-03-16 12:55:00,76.45,76.63,76.43,76.6,27257.0,67.7301,67.8896,67.7124,67.863,27257.0
2022-03-16 13:00:00,76.63,76.65,76.5,76.55,12468.0,67.8896,67.9073,67.7744,67.8187,12468.0
2022-03-16 13:05:00,76.53,76.71,76.41,76.43,16113.0,67.801,67.9605,67.6947,67.7124,16113.0
2022-03-16 13:10:00,76.42,76.45,76.36,76.45,21365.0,67.7035,67.7301,67.6504,67.7301,21365.0
2022-03-16 13:15:00,76.44,76.48,76.34,76.48,18434.0,67.7213,67.7567,67.6327,67.7567,18434.0
2022-03-16 13:20:00,76.45,76.48,76.36,76.44,17161.0,67.7301,67.7567,67.6504,67.7213,17161.0
2022-03-16 13:25:00,76.44,76.53,76.37,76.5,18940.0,67.7213,67.801,67.6593,67.7744,18940.0
2022-03-16 13:30:00,76.49,76.55,76.41,76.47,8471.0,67.7656,67.8187,67.6947,67.7478,8471.0
2022-03-16 13:35:00,76.47,76.51,76.39,76.48,11200.0,67.7478,67.7833,67.677,67.7567,11200.0
2022-03-16 13:40:00,76.48,76.51,76.37,76.48,12153.0,67.7567,67.7833,67.6593,67.7567,12153.0
2022-03-16 13:45:00,76.47,76.5,76.42,76.43,9306.0,67.7478,67.7744,67.7035,67.7124,9306.0
2022-03-16 13:50:00,76.45,76.55,76.41,76.52,10905.0,67.7301,67.8187,67.6947,67.7921,10905.0
2022-03-16 13:55:00,76.55,76.65,76.49,76.57,9316.0,67.8187,67.9073,67.7656,67.8364,9316.0
2022-03-16 14:00:00,76.5,76.56,76.29,76.29,29000.0,67.7744,67.8276,67.5884,67.5884,29000.0
2022-03-16 14:05:00,76.29,76.32,76.01,76.04,13786.0,67.5884,67.615,67.3403,67.3669,13786.0
2022-03-16 14:10:00,76.0,76.12,75.96,76.12,18542.0,67.3315,67.4378,67.296,67.4378,18542.0
2022-03-16 14:15:00,76.12,76.24,76.02,76.24,16882.0,67.4378,67.5441,67.3492,67.5441,16882.0
2022-03-16 14:20:00,76.24,76.27,76.09,76.11,15419.0,67.5441,67.5707,67.4112,67.4289,15419.0
2022-03-16 14:25:00,76.11,76.16,75.85,75.89,26043.0,67.4289,67.4732,67.1986,67.234,26043.0
2022-03-16 14:30:00,75.85,75.89,75.46,75.53,25906.0,67.1986,67.234,66.853,66.9151,25906.0
2022-03-16 14:35:00,75.52,75.93,75.51,75.92,18672.0,66.9062,67.2694,66.8973,67.2606,18672.0
2022-03-16 14:40:00,75.92,76.22,75.92,76.03,26435.0,67.2606,67.5264,67.2606,67.358,26435.0
2022-03-16 14:45:00,76.03,76.14,75.9,75.94,40407.0,67.358,67.4555,67.2429,67.2783,40407.0
2022-03-16 14:50:00,75.94,75.96,75.79,75.87,31193.0,67.2783,67.296,67.1454,67.2163,31193.0
2022-03-16 14:55:00,75.88,76.04,75.71,75.75,32966.0,67.2251,67.3669,67.0745,67.11,32966.0
2022-03-16 15:00:00,75.82,76.02,75.66,75.96,62790.0,67.172,67.3492,67.0302,67.296,62790.0
2022-03-16 15:05:00,75.97,76.04,75.7,75.74,23725.0,67.3049,67.3669,67.0657,67.1011,23725.0
2022-03-16 15:10:00,75.74,75.89,75.72,75.83,14573.0,67.1011,67.234,67.0834,67.1808,14573.0
2022-03-16 15:15:00,75.84,76.05,75.77,75.96,25305.0,67.1897,67.3758,67.1277,67.296,25305.0
2022-03-16 15:20:00,75.98,76.23,75.98,76.17,25948.0,67.3137,67.5352,67.3137,67.4821,25948.0
2022-03-16 15:25:00,76.19,76.2,75.96,76.04,23971.0,67.4998,67.5086,67.296,67.3669,23971.0
2022-03-16 15:30:00,76.05,76.08,75.93,75.95,30529.0,67.3758,67.4023,67.2694,67.2872,30529.0
2022-03-16 15:35:00,75.96,76.04,75.85,76.04,28650.0,67.296,67.3669,67.1986,67.3669,28650.0
2022-03-16 15:40:00,76.04,76.09,75.97,76.0,80532.0,67.3669,67.4112,67.3049,67.3315,80532.0
2022-03-16 15:45:00,75.99,76.18,75.99,76.02,52207.0,67.3226,67.4909,67.3226,67.3492,52207.0
2022-03-16 15:50:00,76.03,76.26,75.92,76.17,89759.0,67.358,67.5618,67.2606,67.4821,89759.0
2022-03-16 15:55:00,76.18,76.54,76.14,76.49,283310.0,67.4909,67.8099,67.4555,67.7656,283310.0
2022-03-17 09:30:00,77.27,77.82,77.09,77.15,122673.0,68.4566,68.9439,68.2971,68.3503,122673.0
2022-03-17 09:35:00,77.13,77.21,76.83,77.07,64675.0,68.3326,68.4034,68.0668,68.2794,64675.0
2022-03-17 09:40:00,77.0,77.98,76.95,77.74,56990.0,68.2174,69.0856,68.1731,68.873,56990.0
2022-03-17 09:45:00,77.81,77.81,77.0,77.05,65460.0,68.935,68.935,68.2174,68.2617,65460.0
2022-03-17 09:50:00,76.99,77.17,76.82,76.92,25062.0,68.2085,68.368,68.0579,68.1465,25062.0
2022-03-17 09:55:00,76.97,77.18,76.79,76.86,29790.0,68.1908,68.3769,68.0313,68.0934,29790.0
2022-03-17 10:00:00,76.92,76.95,76.55,76.57,43638.0,68.1465,68.1731,67.8187,67.8364,43638.0
2022-03-17 10:05:00,76.56,76.96,76.51,76.84,30970.0,67.8276,68.182,67.7833,68.0756,30970.0
2022-03-17 10:10:00,76.84,77.43,76.82,77.42,24374.0,68.0756,68.5983,68.0579,68.5895,24374.0
2022-03-17 10:15:00,77.43,77.55,77.21,77.23,27313.0,68.5983,68.7047,68.4034,68.4212,27313.0
2022-03-17 10:20:00,77.2,77.2,76.8,76.89,50644.0,68.3946,68.3946,68.0402,68.1199,50644.0
2022-03-17 10:25:00,76.91,76.91,76.53,76.54,39237.0,68.1377,68.1377,67.801,67.8099,39237.0
2022-03-17 10:30:00,76.53,76.67,76.31,76.35,89478.0,67.801,67.925,67.6061,67.6415,89478.0
2022-03-17 10:35:00,76.32,76.39,76.08,76.14,66903.0,67.615,67.677,67.4023,67.4555,66903.0
2022-03-17 10:40:00,76.14,76.43,76.08,76.43,42537.0,67.4555,67.7124,67.4023,67.7124,42537.0
2022-03-17 10:45:00,76.41,76.64,76.39,76.51,86891.0,67.6947,67.8985,67.677,67.7833,86891.0
2022-03-17 10:50:00,76.52,76.58,76.38,76.56,121672.0,67.7921,67.8453,67.6681,67.8276,121672.0
2022-03-17 10:55:00,76.54,76.66,76.28,76.56,53042.0,67.8099,67.9162,67.5795,67.8276,53042.0
2022-03-17 11:00:00,76.54,76.71,76.53,76.68,33150.0,67.8099,67.9605,67.801,67.9339,33150.0
2022-03-17 11:05:00,76.66,76.86,76.58,76.61,38386.0,67.9162,68.0934,67.8453,67.8719,38386.0
2022-03-17 11:10:00,76.62,76.79,76.6,76.77,24692.0,67.8807,68.0313,67.863,68.0136,24692.0
2022-03-17 11:15:00,76.78,76.8,76.64,76.8,25162.0,68.0225,68.0402,67.8985,68.0402,25162.0
2022-03-17 11:20:00,76.8,76.91,76.59,76.63,30656.0,68.0402,68.1377,67.8542,67.8896,30656.0
2022-03-17 11:25:00,76.64,76.79,76.63,76.76,29244.0,67.8985,68.0313,67.8896,68.0048,29244.0
2022-03-17 11:30:00,76.75,76.82,76.61,76.75,20482.0,67.9959,68.0579,67.8719,67.9959,20482.0
2022-03-17 11:35:00,76.77,76.99,76.72,76.95,15311.0,68.0136,68.2085,67.9693,68.1731,15311.0
2022-03-17 11:40:00,76.96,77.1,76.92,77.09,39023.0,68.182,68.306,68.1465,68.2971,39023.0
2022-03-17 11:45:00,77.09,77.22,76.99,77.2,19342.0,68.2971,68.4123,68.2085,68.3946,19342.0
2022-03-17 11:50:00,77.22,77.39,77.21,77.38,44776.0,68.4123,68.5629,68.4034,68.5541,44776.0
2022-03-17 11:55:00,77.41,77.45,77.31,77.41,29400.0,68.5806,68.6161,68.492,68.5806,29400.0
2022-03-17 12:00:00,77.44,77.46,77.29,77.37,30027.0,68.6072,68.6249,68.4743,68.5452,30027.0
2022-03-17 12:05:00,77.37,77.56,77.35,77.53,15191.0,68.5452,68.7135,68.5275,68.6869,15191.0
2022-03-17 12:10:00,77.54,77.66,77.47,77.61,23652.0,68.6958,68.8021,68.6338,68.7578,23652.0
2022-03-17 12:15:00,77.6,77.73,77.58,77.69,17893.0,68.749,68.8641,68.7312,68.8287,17893.0
2022-03-17 12:20:00,77.66,77.8,77.62,77.76,17218.0,68.8021,68.9261,68.7667,68.8907,17218.0
2022-03-17 12:25:00,77.76,77.86,77.72,77.86,22088.0,68.8907,68.9793,68.8553,68.9793,22088.0
2022-03-17 12:30:00,77.86,77.88,77.58,77.61,20809.0,68.9793,68.997,68.7312,68.7578,20809.0
2022-03-17 12:35:00,77.63,77.72,77.59,77.62,19802.0,68.7755,68.8553,68.7401,68.7667,19802.0
2022-03-17 12:40:00,77.62,77.75,77.59,77.66,15218.0,68.7667,68.8819,68.7401,68.8021,15218.0
2022-03-17 12:45:00,77.69,77.75,77.51,77.56,20696.0,68.8287,68.8819,68.6692,68.7135,20696.0
2022-03-17 12:50:00,77.56,77.59,77.47,77.52,12641.0,68.7135,68.7401,68.6338,68.6781,12641.0
2022-03-17 12:55:00,77.53,77.54,77.45,77.5,31621.0,68.6869,68.6958,68.6161,68.6604,31621.0
2022-03-17 13:00:00,77.5,77.63,77.42,77.53,17476.0,68.6604,68.7755,68.5895,68.6869,17476.0
2022-03-17 13:05:00,77.5,77.7,77.47,77.62,14998.0,68.6604,68.8376,68.6338,68.7667,14998.0
2022-03-17 13:10:00,77.65,77.66,77.57,77.59,10409.0,68.7933,68.8021,68.7224,68.7401,10409.0
2022-03-17 13:15:00,77.6,77.61,77.52,77.54,11883.0,68.749,68.7578,68.6781,68.6958,11883.0
2022-03-17 13:20:00,77.53,77.59,77.48,77.54,19142.0,68.6869,68.7401,68.6426,68.6958,19142.0
2022-03-17 13:25:00,77.54,77.56,77.41,77.47,24236.0,68.6958,68.7135,68.5806,68.6338,24236.0
2022-03-17 13:30:00,77.47,77.55,77.32,77.42,21703.0,68.6338,68.7047,68.5009,68.5895,21703.0
2022-03-17 13:35:00,77.45,77.59,77.43,77.51,12556.0,68.6161,68.7401,68.5983,68.6692,12556.0
2022-03-17 13:40:00,77.53,77.62,77.44,77.47,15794.0,68.6869,68.7667,68.6072,68.6338,15794.0
2022-03-17 13:45:00,77.46,77.51,77.37,77.38,11998.0,68.6249,68.6692,68.5452,68.5541,11998.0
2022-03-17 13:50:00,77.39,77.49,77.37,77.41,17861.0,68.5629,68.6515,68.5452,68.5806,17861.0
2022-03-17 13:55:00,77.42,77.5,77.41,77.45,24675.0,68.5895,68.6604,68.5806,68.6161,24675.0
2022-03-17 14:00:00,77.42,77.43,77.37,77.42,23109.0,68.5895,68.5983,68.5452,68.5895,23109.0
2022-03-17 14:05:00,77.42,77.51,77.4,77.48,14115.0,68.5895,68.6692,68.5718,68.6426,14115.0
2022-03-17 14:10:00,77.49,77.49,77.32,77.43,20097.0,68.6515,68.6515,68.5009,68.5983,20097.0
2022-03-17 14:15:00,77.43,77.49,77.37,77.46,15584.0,68.5983,68.6515,68.5452,68.6249,15584.0
2022-03-17 14:20:00,77.44,77.61,77.43,77.56,29009.0,68.6072,68.7578,68.5983,68.7135,29009.0
2022-03-17 14:25:00,77.54,77.58,77.29,77.29,41795.0,68.6958,68.7312,68.4743,68.4743,41795.0
2022-03-17 14:30:00,77.28,77.45,77.25,77.28,27041.0,68.4655,68.6161,68.4389,68.4655,27041.0
2022-03-17 14:35:00,77.25,77.39,77.23,77.36,22538.0,68.4389,68.5629,68.4212,68.5363,22538.0
2022-03-17 14:40:00,77.39,77.39,77.28,77.31,21123.0,68.5629,68.5629,68.4655,68.492,21123.0
2022-03-17 14:45:00,77.32,77.5,77.32,77.5,20911.0,68.5009,68.6604,68.5009,68.6604,20911.0
2022-03-17 14:50:00,77.51,77.66,77.46,77.59,17388.0,68.6692,68.8021,68.6249,68.7401,17388.0
2022-03-17 14:55:00,77.61,77.72,77.58,77.69,27979.0,68.7578,68.8553,68.7312,68.8287,27979.0
2022-03-17 15:00:00,77.7,77.85,77.7,77.85,20549.0,68.8376,68.9704,68.8376,68.9704,20549.0
2022-03-17 15:05:00,77.85,77.86,77.69,77.74,24548.0,68.9704,68.9793,68.8287,68.873,24548.0
2022-03-17 15:10:00,77.73,77.75,77.37,77.49,66310.0,68.8641,68.8819,68.5452,68.6515,66310.0
2022-03-17 15:15:00,77.5,77.52,77.39,77.46,18706.0,68.6604,68.6781,68.5629,68.6249,18706.0
2022-03-17 15:20:00,77.44,77.62,77.39,77.49,22738.0,68.6072,68.7667,68.5629,68.6515,22738.0
2022-03-17 15:25:00,77.51,77.55,77.43,77.46,33180.0,68.6692,68.7047,68.5983,68.6249,33180.0
2022-03-17 15:30:00,77.46,77.51,77.37,77.38,98714.0,68.6249,68.6692,68.5452,68.5541,98714.0
2022-03-17 15:35:00,77.37,77.47,77.33,77.37,34360.0,68.5452,68.6338,68.5098,68.5452,34360.0
2022-03-17 15:40:00,77.36,77.49,77.34,77.47,51376.0,68.5363,68.6515,68.5186,68.6338,51376.0
2022-03-17 15:45:00,77.47,77.54,77.45,77.51,69242.0,68.6338,68.6958,68.6161,68.6692,69242.0
2022-03-17 15:50:00,77.51,77.57,77.21,77.3,101830.0,68.6692,68.7224,68.4034,68.4832,101830.0
2022-03-17 15:55:00,77.3,77.53,77.28,77.5,338218.0,68.4832,68.6869,68.4655,68.6604,338218.0
2022-03-18 09:30:00,77.74,77.74,77.2,77.31,803199.0,68.873,68.873,68.3946,68.492,803199.0
2022-03-18 09:35:00,77.34,77.34,76.89,76.97,42814.0,68.5186,68.5186,68.1199,68.1908,42814.0
2022-03-18 09:40:00,77.06,77.34,77.06,77.22,24351.0,68.2706,68.5186,68.2706,68.4123,24351.0
2022-03-18 09:45:00,77.16,77.21,76.91,77.11,34185.0,68.3591,68.4034,68.1377,68.3148,34185.0
2022-03-18 09:50:00,77.19,77.27,77.08,77.15,24803.0,68.3857,68.4566,68.2883,68.3503,24803.0
2022-03-18 09:55:00,77.18,77.18,76.92,76.92,21872.0,68.3769,68.3769,68.1465,68.1465,21872.0
2022-03-18 10:00:00,76.93,76.98,76.7,76.87,43221.0,68.1554,68.1997,67.9516,68.1022,43221.0
2022-03-18 10:05:00,76.89,77.1,76.7,77.0,26691.0,68.1199,68.306,67.9516,68.2174,26691.0
2022-03-18 10:10:00,77.0,77.03,76.76,76.77,20096.0,68.2174,68.244,68.0048,68.0136,20096.0
2022-03-18 10:15:00,76.8,76.81,76.5,76.56,40562.0,68.0402,68.0491,67.7744,67.8276,40562.0
2022-03-18 10:20:00,76.58,76.74,76.5,76.74,23493.0,67.8453,67.9871,67.7744,67.9871,23493.0
2022-03-18 10:25:00,76.74,76.95,76.74,76.74,25938.0,67.9871,68.1731,67.9871,67.9871,25938.0
2022-03-18 10:30:00,76.79,76.92,76.72,76.83,18254.0,68.0313,68.1465,67.9693,68.0668,18254.0
2022-03-18 10:35:00,76.84,76.87,76.68,76.74,17048.0,68.0756,68.1022,67.9339,67.9871,17048.0
2022-03-18 10:40:00,76.71,76.82,76.68,76.72,21909.0,67.9605,68.0579,67.9339,67.9693,21909.0
2022-03-18 10:45:00,76.69,76.83,76.58,76.73,46561.0,67.9428,68.0668,67.8453,67.9782,46561.0
2022-03-18 10:50:00,76.72,76.93,76.69,76.84,24015.0,67.9693,68.1554,67.9428,68.0756,24015.0
2022-03-18 10:55:00,76.86,76.95,76.83,76.87,14947.0,68.0934,68.1731,68.0668,68.1022,14947.0
2022-03-18 11:00:00,76.86,76.88,76.6,76.61,18928.0,68.0934,68.1111,67.863,67.8719,18928.0
2022-03-18 11:05:00,76.6,76.79,76.57,76.78,11698.0,67.863,68.0313,67.8364,68.0225,11698.0
2022-03-18 11:10:00,76.8,76.95,76.74,76.86,20258.0,68.0402,68.1731,67.9871,68.0934,20258.0
2022-03-18 11:15:00,76.82,76.93,76.77,76.86,12105.0,68.0579,68.1554,68.0136,68.0934,12105.0
2022-03-18 11:20:00,76.81,76.87,76.76,76.83,13771.0,68.0491,68.1022,68.0048,68.0668,13771.0
2022-03-18 11:25:00,76.83,76.86,76.72,76.8,25767.0,68.0668,68.0934,67.9693,68.0402,25767.0
2022-03-18 11:30:00,76.8,76.95,76.77,76.85,16306.0,68.0402,68.1731,68.0136,68.0845,16306.0
2022-03-18 11:35:00,76.86,77.08,76.86,76.94,15754.0,68.0934,68.2883,68.0934,68.1642,15754.0
2022-03-18 11:40:00,76.92,76.93,76.82,76.9,8010.0,68.1465,68.1554,68.0579,68.1288,8010.0
2022-03-18 11:45:00,76.91,76.96,76.86,76.92,12396.0,68.1377,68.182,68.0934,68.1465,12396.0
2022-03-18 11:50:00,76.9,77.19,76.9,77.03,19846.0,68.1288,68.3857,68.1288,68.244,19846.0
2022-03-18 11:55:00,77.03,77.19,77.02,77.16,11094.0,68.244,68.3857,68.2351,68.3591,11094.0
2022-03-18 12:00:00,77.16,77.28,77.06,77.26,15963.0,68.3591,68.4655,68.2706,68.4477,15963.0
2022-03-18 12:05:00,77.28,77.42,77.27,77.31,12054.0,68.4655,68.5895,68.4566,68.492,12054.0
2022-03-18 12:10:00,77.3,77.31,77.2,77.26,7619.0,68.4832,68.492,68.3946,68.4477,7619.0
2022-03-18 12:15:00,77.28,77.35,77.26,77.27,8975.0,68.4655,68.5275,68.4477,68.4566,8975.0
2022-03-18 12:20:00,77.28,77.36,77.26,77.31,11164.0,68.4655,68.5363,68.4477,68.492,11164.0
2022-03-18 12:25:00,77.3,77.36,77.26,77.32,9808.0,68.4832,68.5363,68.4477,68.5009,9808.0
2022-03-18 12:30:00,77.32,77.36,77.24,77.3,9278.0,68.5009,68.5363,68.43,68.4832,9278.0
2022-03-18 12:35:00,77.3,77.41,77.28,77.37,9975.0,68.4832,68.5806,68.4655,68.5452,9975.0
2022-03-18 12:40:00,77.37,77.43,77.35,77.36,14126.0,68.5452,68.5983,68.5275,68.5363,14126.0
2022-03-18 12:45:00,77.33,77.38,77.31,77.33,9979.0,68.5098,68.5541,68.492,68.5098,9979.0
2022-03-18 12:50:00,77.33,77.41,77.32,77.36,7522.0,68.5098,68.5806,68.5009,68.5363,7522.0
2022-03-18 12:55:00,77.36,77.54,77.32,77.51,50207.0,68.5363,68.6958,68.5009,68.6692,50207.0
2022-03-18 13:00:00,77.52,77.56,77.49,77.52,11335.0,68.6781,68.7135,68.6515,68.6781,11335.0
2022-03-18 13:05:00,77.53,77.6,77.53,77.56,22214.0,68.6869,68.749,68.6869,68.7135,22214.0
2022-03-18 13:10:00,77.56,77.67,77.5,77.63,29993.0,68.7135,68.811,68.6604,68.7755,29993.0
2022-03-18 13:15:00,77.63,77.8,77.63,77.79,17579.0,68.7755,68.9261,68.7755,68.9173,17579.0
2022-03-18 13:20:00,77.78,77.84,77.77,77.83,11979.0,68.9084,68.9616,68.8996,68.9527,11979.0
2022-03-18 13:25:00,77.83,77.87,77.82,77.86,14676.0,68.9527,68.9882,68.9439,68.9793,14676.0
2022-03-18 13:30:00,77.86,77.92,77.69,77.72,26679.0,68.9793,69.0325,68.8287,68.8553,26679.0
2022-03-18 13:35:00,77.72,77.79,77.66,77.73,22582.0,68.8553,68.9173,68.8021,68.8641,22582.0
2022-03-18 13:40:00,77.73,77.74,77.6,77.66,18367.0,68.8641,68.873,68.749,68.8021,18367.0
2022-03-18 13:45:00,77.69,77.83,77.68,77.8,33418.0,68.8287,68.9527,68.8198,68.9261,33418.0
2022-03-18 13:50:00,77.8,77.82,77.63,77.63,13787.0,68.9261,68.9439,68.7755,68.7755,13787.0
2022-03-18 13:55:00,77.64,77.77,77.63,77.75,11555.0,68.7844,68.8996,68.7755,68.8819,11555.0
2022-03-18 14:00:00,77.75,77.9,77.75,77.86,34269.0,68.8819,69.0147,68.8819,68.9793,34269.0
2022-03-18 14:05:00,77.83,77.98,77.82,77.9,37409.0,68.9527,69.0856,68.9439,69.0147,37409.0
2022-03-18 14:10:00,77.89,77.91,77.81,77.88,21581.0,69.0059,69.0236,68.935,68.997,21581.0
2022-03-18 14:15:00,77.86,77.9,77.83,77.86,14623.0,68.9793,69.0147,68.9527,68.9793,14623.0
2022-03-18 14:20:00,77.86,77.9,77.77,77.87,25671.0,68.9793,69.0147,68.8996,68.9882,25671.0
2022-03-18 14:25:00,77.87,78.12,77.86,78.04,54012.0,68.9882,69.2096,68.9793,69.1388,54012.0
2022-03-18 14:30:00,78.04,78.05,77.64,77.65,75701.0,69.1388,69.1476,68.7844,68.7933,75701.0
2022-03-18 14:35:00,77.65,77.95,77.6,77.91,35104.0,68.7933,69.059,68.749,69.0236,35104.0
2022-03-18 14:40:00,77.91,78.09,77.91,78.0,22926.0,69.0236,69.1831,69.0236,69.1033,22926.0
2022-03-18 14:45:00,78.01,78.14,78.0,78.11,22959.0,69.1122,69.2274,69.1033,69.2008,22959.0
2022-03-18 14:50:00,78.12,78.15,78.08,78.08,20046.0,69.2096,69.2362,69.1742,69.1742,20046.0
2022-03-18 14:55:00,78.08,78.11,77.98,78.05,25575.0,69.1742,69.2008,69.0856,69.1476,25575.0
2022-03-18 15:00:00,78.05,78.17,78.04,78.06,23478.0,69.1476,69.2539,69.1388,69.1565,23478.0
2022-03-18 15:05:00,78.07,78.29,78.07,78.27,31782.0,69.1654,69.3603,69.1654,69.3425,31782.0
2022-03-18 15:10:00,78.28,78.32,78.19,78.32,36698.0,69.3514,69.3868,69.2717,69.3868,36698.0
2022-03-18 15:15:00,78.33,78.37,78.27,78.31,29748.0,69.3957,69.4311,69.3425,69.378,29748.0
2022-03-18 15:20:00,78.32,78.42,78.31,78.4,38787.0,69.3868,69.4754,69.378,69.4577,38787.0
2022-03-18 15:25:00,78.4,78.49,78.27,78.28,34196.0,69.4577,69.5374,69.3425,69.3514,34196.0
2022-03-18 15:30:00,78.29,78.32,78.24,78.29,41522.0,69.3603,69.3868,69.316,69.3603,41522.0
2022-03-18 15:35:00,78.29,78.32,78.21,78.31,62002.0,69.3603,69.3868,69.2894,69.378,62002.0
2022-03-18 15:40:00,78.31,78.36,78.25,78.33,77641.0,69.378,69.4223,69.3248,69.3957,77641.0
2022-03-18 15:45:00,78.33,78.47,78.32,78.37,90162.0,69.3957,69.5197,69.3868,69.4311,90162.0
2022-03-18 15:50:00,78.37,78.68,78.35,78.52,161244.0,69.4311,69.7058,69.4134,69.564,161244.0
2022-03-18 15:55:00,78.52,78.84,78.52,78.76,758060.0,69.564,69.8475,69.564,69.7766,758060.0
2022-03-21 09:30:00,80.0,80.62,79.78,80.51,120189.0,70.8752,71.4245,70.6803,71.327,120189.0
2022-03-21 09:35:00,80.53,81.31,80.45,81.01,102013.0,71.3448,72.0358,71.2739,71.77,102013.0
2022-03-21 09:40:00,81.06,81.19,80.5,80.84,35514.0,71.8143,71.9295,71.3182,71.6194,35514.0
2022-03-21 09:45:00,80.87,80.92,80.65,80.9,55809.0,71.646,71.6903,71.4511,71.6726,55809.0
2022-03-21 09:50:00,80.91,80.99,80.33,80.47,32805.0,71.6814,71.7523,71.1676,71.2916,32805.0
2022-03-21 09:55:00,80.46,80.85,80.45,80.68,25545.0,71.2827,71.6283,71.2739,71.4777,25545.0
2022-03-21 10:00:00,80.65,80.83,80.48,80.53,31810.0,71.4511,71.6105,71.3005,71.3448,31810.0
2022-03-21 10:05:00,80.5,80.7,80.43,80.7,39094.0,71.3182,71.4954,71.2562,71.4954,39094.0
2022-03-21 10:10:00,80.7,80.98,80.64,80.8,38497.0,71.4954,71.7434,71.4422,71.584,38497.0
2022-03-21 10:15:00,80.82,80.87,80.49,80.74,30448.0,71.6017,71.646,71.3093,71.5308,30448.0
2022-03-21 10:20:00,80.74,81.11,80.74,81.06,54947.0,71.5308,71.8586,71.5308,71.8143,54947.0
2022-03-21 10:25:00,81.07,81.08,80.81,80.98,28764.0,71.8232,71.832,71.5928,71.7434,28764.0
2022-03-21 10:30:00,80.96,80.98,80.71,80.78,26978.0,71.7257,71.7434,71.5042,71.5662,26978.0
2022-03-21 10:35:00,80.74,80.84,80.65,80.8,31711.0,71.5308,71.6194,71.4511,71.584,31711.0
2022-03-21 10:40:00,80.79,80.85,80.62,80.76,26859.0,71.5751,71.6283,71.4245,71.5485,26859.0
2022-03-21 10:45:00,80.77,81.12,80.69,81.12,34496.0,71.5574,71.8675,71.4865,71.8675,34496.0
2022-03-21 10:50:00,81.1,81.17,80.88,80.98,31639.0,71.8497,71.9118,71.6548,71.7434,31639.0
2022-03-21 10:55:00,81.0,81.01,80.73,80.85,44553.0,71.7612,71.77,71.522,71.6283,44553.0
2022-03-21 11:00:00,80.87,80.93,80.7,80.83,51460.0,71.646,71.6991,71.4954,71.6105,51460.0
2022-03-21 11:05:00,80.83,81.4,80.78,81.37,57557.0,71.6105,72.1155,71.5662,72.089,57557.0
2022-03-21 11:10:00,81.37,81.37,81.11,81.13,28333.0,72.089,72.089,71.8586,71.8763,28333.0
2022-03-21 11:15:00,81.13,81.26,81.08,81.24,31825.0,71.8763,71.9915,71.832,71.9738,31825.0
2022-03-21 11:20:00,81.22,81.23,81.07,81.14,31608.0,71.9561,71.9649,71.8232,71.8852,31608.0
2022-03-21 11:25:00,81.14,81.14,80.89,80.94,30275.0,71.8852,71.8852,71.6637,71.708,30275.0
2022-03-21 11:30:00,80.93,80.93,80.64,80.82,16708.0,71.6991,71.6991,71.4422,71.6017,16708.0
2022-03-21 11:35:00,80.81,80.91,80.76,80.82,16662.0,71.5928,71.6814,71.5485,71.6017,16662.0
2022-03-21 11:40:00,80.83,80.87,80.62,80.64,17960.0,71.6105,71.646,71.4245,71.4422,17960.0
2022-03-21 11:45:00,80.65,80.72,80.55,80.59,23600.0,71.4511,71.5131,71.3625,71.3979,23600.0
2022-03-21 11:50:00,80.58,80.67,80.54,80.66,15068.0,71.3891,71.4688,71.3536,71.4599,15068.0
2022-03-21 11:55:00,80.68,80.85,80.68,80.85,17150.0,71.4777,71.6283,71.4777,71.6283,17150.0
2022-03-21 12:00:00,80.86,80.87,80.76,80.84,13798.0,71.6371,71.646,71.5485,71.6194,13798.0
2022-03-21 12:05:00,80.84,81.02,80.83,80.95,17799.0,71.6194,71.7789,71.6105,71.7169,17799.0
2022-03-21 12:10:00,80.94,81.06,80.91,81.01,13437.0,71.708,71.8143,71.6814,71.77,13437.0
2022-03-21 12:15:00,81.02,81.11,81.01,81.06,25509.0,71.7789,71.8586,71.77,71.8143,25509.0
2022-03-21 12:20:00,81.04,81.05,80.95,80.99,19755.0,71.7966,71.8055,71.7169,71.7523,19755.0
2022-03-21 12:25:00,81.0,81.04,80.91,81.04,16020.0,71.7612,71.7966,71.6814,71.7966,16020.0
2022-03-21 12:30:00,81.03,81.03,80.71,80.8,21028.0,71.7877,71.7877,71.5042,71.584,21028.0
2022-03-21 12:35:00,80.8,80.89,80.75,80.75,23065.0,71.584,71.6637,71.5397,71.5397,23065.0
2022-03-21 12:40:00,80.75,80.92,80.73,80.87,38484.0,71.5397,71.6903,71.522,71.646,38484.0
2022-03-21 12:45:00,80.85,80.94,80.76,80.78,23471.0,71.6283,71.708,71.5485,71.5662,23471.0
2022-03-21 12:50:00,80.77,80.8,80.65,80.67,15100.0,71.5574,71.584,71.4511,71.4688,15100.0
2022-03-21 12:55:00,80.67,80.72,80.57,80.64,14126.0,71.4688,71.5131,71.3802,71.4422,14126.0
2022-03-21 13:00:00,80.62,80.63,80.52,80.53,12204.0,71.4245,71.4334,71.3359,71.3448,12204.0
2022-03-21 13:05:00,80.53,80.59,80.41,80.59,25237.0,71.3448,71.3979,71.2385,71.3979,25237.0
2022-03-21 13:10:00,80.58,80.64,80.44,80.46,18073.0,71.3891,71.4422,71.265,71.2827,18073.0
2022-03-21 13:15:00,80.44,80.49,80.38,80.4,24958.0,71.265,71.3093,71.2119,71.2296,24958.0
2022-03-21 13:20:00,80.42,80.54,80.42,80.47,17762.0,71.2473,71.3536,71.2473,71.2916,17762.0
2022-03-21 13:25:00,80.46,80.6,80.4,80.45,27521.0,71.2827,71.4068,71.2296,71.2739,27521.0
2022-03-21 13:30:00,80.45,80.74,80.44,80.73,13257.0,71.2739,71.5308,71.265,71.522,13257.0
2022-03-21 13:35:00,80.75,80.81,80.73,80.76,22178.0,71.5397,71.5928,71.522,71.5485,22178.0
2022-03-21 13:40:00,80.74,80.78,80.67,80.7,23672.0,71.5308,71.5662,71.4688,71.4954,23672.0
2022-03-21 13:45:00,80.69,80.69,80.5,80.53,18139.0,71.4865,71.4865,71.3182,71.3448,18139.0
2022-03-21 13:50:00,80.53,80.66,80.53,80.59,25111.0,71.3448,71.4599,71.3448,71.3979,25111.0
2022-03-21 13:55:00,80.59,80.62,80.51,80.62,16240.0,71.3979,71.4245,71.327,71.4245,16240.0
2022-03-21 14:00:00,80.62,80.7,80.53,80.68,15975.0,71.4245,71.4954,71.3448,71.4777,15975.0
2022-03-21 14:05:00,80.68,80.75,80.59,80.65,17410.0,71.4777,71.5397,71.3979,71.4511,17410.0
2022-03-21 14:10:00,80.63,80.63,80.52,80.56,22641.0,71.4334,71.4334,71.3359,71.3713,22641.0
2022-03-21 14:15:00,80.56,80.64,80.49,80.64,24947.0,71.3713,71.4422,71.3093,71.4422,24947.0
2022-03-21 14:20:00,80.62,80.84,80.62,80.73,44844.0,71.4245,71.6194,71.4245,71.522,44844.0
2022-03-21 14:25:00,80.72,80.76,80.59,80.69,31525.0,71.5131,71.5485,71.3979,71.4865,31525.0
2022-03-21 14:30:00,80.7,80.84,80.7,80.74,40025.0,71.4954,71.6194,71.4954,71.5308,40025.0
2022-03-21 14:35:00,80.75,80.77,80.71,80.73,32357.0,71.5397,71.5574,71.5042,71.522,32357.0
2022-03-21 14:40:00,80.72,80.82,80.69,80.8,31453.0,71.5131,71.6017,71.4865,71.584,31453.0
2022-03-21 14:45:00,80.82,80.88,80.72,80.73,52389.0,71.6017,71.6548,71.5131,71.522,52389.0
2022-03-21 14:50:00,80.74,80.82,80.73,80.79,16338.0,71.5308,71.6017,71.522,71.5751,16338.0
2022-03-21 14:55:00,80.79,80.81,80.56,80.61,29874.0,71.5751,71.5928,71.3713,71.4156,29874.0
2022-03-21 15:00:00,80.61,80.63,80.41,80.46,25984.0,71.4156,71.4334,71.2385,71.2827,25984.0
2022-03-21 15:05:00,80.47,80.55,80.43,80.55,23396.0,71.2916,71.3625,71.2562,71.3625,23396.0
2022-03-21 15:10:00,80.55,80.8,80.54,80.75,23555.0,71.3625,71.584,71.3536,71.5397,23555.0
2022-03-21 15:15:00,80.78,80.87,80.75,80.87,47905.0,71.5662,71.646,71.5397,71.646,47905.0
2022-03-21 15:20:00,80.88,80.88,80.75,80.85,34311.0,71.6548,71.6548,71.5397,71.6283,34311.0
2022-03-21 15:25:00,80.86,80.88,80.77,80.86,34708.0,71.6371,71.6548,71.5574,71.6371,34708.0
2022-03-21 15:30:00,80.86,80.86,80.62,80.71,36280.0,71.6371,71.6371,71.4245,71.5042,36280.0
2022-03-21 15:35:00,80.72,80.85,80.71,80.8,42060.0,71.5131,71.6283,71.5042,71.584,42060.0
2022-03-21 15:40:00,80.8,80.8,80.62,80.63,51461.0,71.584,71.584,71.4245,71.4334,51461.0
2022-03-21 15:45:00,80.63,80.67,80.47,80.47,65105.0,71.4334,71.4688,71.2916,71.2916,65105.0
2022-03-21 15:50:00,80.49,80.67,80.47,80.54,104065.0,71.3093,71.4688,71.2916,71.3536,104065.0
2022-03-21 15:55:00,80.53,80.65,80.43,80.63,168978.0,71.3448,71.4511,71.2562,71.4334,168978.0
2022-03-22 09:30:00,80.2,80.54,80.08,80.44,85712.0,71.0524,71.3536,70.9461,71.265,85712.0
2022-03-22 09:35:00,80.35,80.58,80.05,80.05,22178.0,71.1853,71.3891,70.9195,70.9195,22178.0
2022-03-22 09:40:00,80.03,80.2,79.88,79.94,24971.0,70.9018,71.0524,70.7689,70.8221,24971.0
2022-03-22 09:45:00,79.89,80.18,79.77,80.07,37406.0,70.7778,71.0347,70.6714,70.9372,37406.0
2022-03-22 09:50:00,80.07,80.31,79.96,80.23,21600.0,70.9372,71.1499,70.8398,71.079,21600.0
2022-03-22 09:55:00,80.25,80.47,80.16,80.32,14145.0,71.0967,71.2916,71.017,71.1587,14145.0
2022-03-22 10:00:00,80.34,80.35,79.73,79.78,28927.0,71.1764,71.1853,70.636,70.6803,28927.0
2022-03-22 10:05:00,79.74,79.74,79.4,79.61,20057.0,70.6449,70.6449,70.3437,70.5297,20057.0
2022-03-22 10:10:00,79.59,79.7,79.35,79.42,20195.0,70.512,70.6094,70.2994,70.3614,20195.0
2022-03-22 10:15:00,79.4,79.43,79.15,79.31,16868.0,70.3437,70.3702,70.1222,70.2639,16868.0
2022-03-22 10:20:00,79.27,79.47,79.19,79.19,16009.0,70.2285,70.4057,70.1576,70.1576,16009.0
2022-03-22 10:25:00,79.2,79.36,79.13,79.23,16674.0,70.1665,70.3082,70.1044,70.193,16674.0
2022-03-22 10:30:00,79.25,79.25,78.93,79.02,40557.0,70.2108,70.2108,69.9273,70.007,40557.0
2022-03-22 10:35:00,78.99,79.19,78.89,79.05,27417.0,69.9804,70.1576,69.8918,70.0336,27417.0
2022-03-22 10:40:00,79.05,79.11,78.81,78.82,24638.0,70.0336,70.0867,69.8209,69.8298,24638.0
2022-03-22 10:45:00,78.84,78.97,78.7,78.8,17696.0,69.8475,69.9627,69.7235,69.8121,17696.0
2022-03-22 10:50:00,78.77,78.86,78.71,78.77,16804.0,69.7855,69.8652,69.7324,69.7855,16804.0
2022-03-22 10:55:00,78.75,78.97,78.75,78.91,29582.0,69.7678,69.9627,69.7678,69.9095,29582.0
2022-03-22 11:00:00,78.92,79.13,78.85,79.05,24775.0,69.9184,70.1044,69.8564,70.0336,24775.0
2022-03-22 11:05:00,79.1,79.17,78.99,79.02,20177.0,70.0779,70.1399,69.9804,70.007,20177.0
2022-03-22 11:10:00,79.02,79.02,78.8,78.94,34233.0,70.007,70.007,69.8121,69.9361,34233.0
2022-03-22 11:15:00,78.97,78.97,78.73,78.81,35320.0,69.9627,69.9627,69.7501,69.8209,35320.0
2022-03-22 11:20:00,78.83,78.98,78.81,78.91,25085.0,69.8387,69.9716,69.8209,69.9095,25085.0
2022-03-22 11:25:00,78.9,78.91,78.66,78.66,23352.0,69.9007,69.9095,69.6881,69.6881,23352.0
2022-03-22 11:30:00,78.66,78.67,78.31,78.39,47650.0,69.6881,69.6969,69.378,69.4489,47650.0
2022-03-22 11:35:00,78.42,78.65,78.36,78.58,22857.0,69.4754,69.6792,69.4223,69.6172,22857.0
2022-03-22 11:40:00,78.58,78.67,78.55,78.59,28629.0,69.6172,69.6969,69.5906,69.626,28629.0
2022-03-22 11:45:00,78.58,78.71,78.49,78.7,32654.0,69.6172,69.7324,69.5374,69.7235,32654.0
2022-03-22 11:50:00,78.73,78.79,78.58,78.62,37710.0,69.7501,69.8032,69.6172,69.6526,37710.0
2022-03-22 11:55:00,78.59,78.71,78.58,78.7,11086.0,69.626,69.7324,69.6172,69.7235,11086.0
2022-03-22 12:00:00,78.71,78.76,78.65,78.73,15150.0,69.7324,69.7766,69.6792,69.7501,15150.0
2022-03-22 12:05:00,78.75,78.91,78.74,78.8,17824.0,69.7678,69.9095,69.7589,69.8121,17824.0
2022-03-22 12:10:00,78.81,78.92,78.8,78.87,15520.0,69.8209,69.9184,69.8121,69.8741,15520.0
2022-03-22 12:15:00,78.88,78.92,78.76,78.81,28834.0,69.883,69.9184,69.7766,69.8209,28834.0
2022-03-22 12:20:00,78.8,78.82,78.74,78.78,9046.0,69.8121,69.8298,69.7589,69.7944,9046.0
2022-03-22 12:25:00,78.77,78.83,78.77,78.81,15222.0,69.7855,69.8387,69.7855,69.8209,15222.0
2022-03-22 12:30:00,78.79,78.8,78.71,78.79,23758.0,69.8032,69.8121,69.7324,69.8032,23758.0
2022-03-22 12:35:00,78.8,78.93,78.78,78.9,16997.0,69.8121,69.9273,69.7944,69.9007,16997.0
2022-03-22 12:40:00,78.9,78.91,78.79,78.86,19625.0,69.9007,69.9095,69.8032,69.8652,19625.0
2022-03-22 12:45:00,78.85,78.9,78.72,78.87,16713.0,69.8564,69.9007,69.7412,69.8741,16713.0
2022-03-22 12:50:00,78.9,79.02,78.87,79.02,18917.0,69.9007,70.007,69.8741,70.007,18917.0
2022-03-22 12:55:00,78.99,79.19,78.99,79.19,29121.0,69.9804,70.1576,69.9804,70.1576,29121.0
2022-03-22 13:00:00,79.19,79.19,79.05,79.11,16625.0,70.1576,70.1576,70.0336,70.0867,16625.0
2022-03-22 13:05:00,79.11,79.32,79.11,79.3,16765.0,70.0867,70.2728,70.0867,70.2551,16765.0
2022-03-22 13:10:00,79.3,79.37,79.24,79.29,18932.0,70.2551,70.3171,70.2019,70.2462,18932.0
2022-03-22 13:15:00,79.28,79.4,79.28,79.31,32298.0,70.2373,70.3437,70.2373,70.2639,32298.0
2022-03-22 13:20:00,79.32,79.52,79.32,79.51,39013.0,70.2728,70.45,70.2728,70.4411,39013.0
2022-03-22 13:25:00,79.49,79.78,79.48,79.77,88693.0,70.4234,70.6803,70.4145,70.6714,88693.0
2022-03-22 13:30:00,79.78,80.0,79.78,80.0,21808.0,70.6803,70.8752,70.6803,70.8752,21808.0
2022-03-22 13:35:00,80.01,80.06,79.95,80.01,20742.0,70.8841,70.9284,70.8309,70.8841,20742.0
2022-03-22 13:40:00,80.03,80.03,79.81,79.83,17696.0,70.9018,70.9018,70.7069,70.7246,17696.0
2022-03-22 13:45:00,79.84,79.84,79.71,79.81,15672.0,70.7335,70.7335,70.6183,70.7069,15672.0
2022-03-22 13:50:00,79.81,79.91,79.75,79.9,12764.0,70.7069,70.7955,70.6537,70.7866,12764.0
2022-03-22 13:55:00,79.88,80.04,79.85,79.85,26824.0,70.7689,70.9107,70.7423,70.7423,26824.0
2022-03-22 14:00:00,79.85,79.94,79.85,79.89,9612.0,70.7423,70.8221,70.7423,70.7778,9612.0
2022-03-22 14:05:00,79.89,79.96,79.85,79.88,20530.0,70.7778,70.8398,70.7423,70.7689,20530.0
2022-03-22 14:10:00,79.9,79.97,79.81,79.85,19594.0,70.7866,70.8486,70.7069,70.7423,19594.0
2022-03-22 14:15:00,79.85,79.89,79.79,79.88,19817.0,70.7423,70.7778,70.6892,70.7689,19817.0
2022-03-22 14:20:00,79.91,79.92,79.79,79.83,20456.0,70.7955,70.8043,70.6892,70.7246,20456.0
2022-03-22 14:25:00,79.82,79.83,79.69,79.8,16874.0,70.7157,70.7246,70.6006,70.698,16874.0
2022-03-22 14:30:00,79.78,79.81,79.7,79.81,14192.0,70.6803,70.7069,70.6094,70.7069,14192.0
2022-03-22 14:35:00,79.8,79.86,79.73,79.78,14400.0,70.698,70.7512,70.636,70.6803,14400.0
2022-03-22 14:40:00,79.77,79.83,79.72,79.8,14313.0,70.6714,70.7246,70.6272,70.698,14313.0
2022-03-22 14:45:00,79.79,79.81,79.65,79.7,17999.0,70.6892,70.7069,70.5651,70.6094,17999.0
2022-03-22 14:50:00,79.7,79.77,79.7,79.77,16652.0,70.6094,70.6714,70.6094,70.6714,16652.0
2022-03-22 14:55:00,79.76,79.78,79.6,79.62,42754.0,70.6626,70.6803,70.5208,70.5386,42754.0
2022-03-22 15:00:00,79.61,79.73,79.57,79.72,13727.0,70.5297,70.636,70.4943,70.6272,13727.0
2022-03-22 15:05:00,79.71,79.75,79.53,79.56,24896.0,70.6183,70.6537,70.4588,70.4854,24896.0
2022-03-22 15:10:00,79.56,79.59,79.41,79.54,15212.0,70.4854,70.512,70.3525,70.4677,15212.0
2022-03-22 15:15:00,79.53,79.6,79.44,79.45,22762.0,70.4588,70.5208,70.3791,70.3879,22762.0
2022-03-22 15:20:00,79.47,79.48,79.37,79.42,20319.0,70.4057,70.4145,70.3171,70.3614,20319.0
2022-03-22 15:25:00,79.41,79.48,79.37,79.46,19946.0,70.3525,70.4145,70.3171,70.3968,19946.0
2022-03-22 15:30:00,79.45,79.52,79.39,79.48,27032.0,70.3879,70.45,70.3348,70.4145,27032.0
2022-03-22 15:35:00,79.49,79.63,79.49,79.52,28524.0,70.4234,70.5474,70.4234,70.45,28524.0
2022-03-22 15:40:00,79.52,79.7,79.48,79.69,32855.0,70.45,70.6094,70.4145,70.6006,32855.0
2022-03-22 15:45:00,79.69,79.82,79.68,79.81,57211.0,70.6006,70.7157,70.5917,70.7069,57211.0
2022-03-22 15:50:00,79.81,79.81,79.61,79.64,83607.0,70.7069,70.7069,70.5297,70.5563,83607.0
2022-03-22 15:55:00,79.64,79.83,79.61,79.79,170924.0,70.5563,70.7246,70.5297,70.6892,170924.0
2022-03-23 09:30:00,80.5,80.98,80.5,80.79,133032.0,71.3182,71.7434,71.3182,71.5751,133032.0
2022-03-23 09:35:00,80.82,80.86,80.53,80.59,55459.0,71.6017,71.6371,71.3448,71.3979,55459.0
2022-03-23 09:40:00,80.59,80.6,80.3,80.45,40364.0,71.3979,71.4068,71.141,71.2739,40364.0
2022-03-23 09:45:00,80.48,80.55,80.31,80.4,52440.0,71.3005,71.3625,71.1499,71.2296,52440.0
2022-03-23 09:50:00,80.36,80.48,79.95,80.46,29601.0,71.1942,71.3005,70.8309,71.2827,29601.0
2022-03-23 09:55:00,80.48,80.51,80.14,80.3,19527.0,71.3005,71.327,70.9992,71.141,19527.0
2022-03-23 10:00:00,80.28,80.45,80.18,80.42,33391.0,71.1233,71.2739,71.0347,71.2473,33391.0
2022-03-23 10:05:00,80.43,80.46,80.32,80.4,31389.0,71.2562,71.2827,71.1587,71.2296,31389.0
2022-03-23 10:10:00,80.38,80.55,80.26,80.33,23567.0,71.2119,71.3625,71.1056,71.1676,23567.0
2022-03-23 10:15:00,80.3,80.3,79.86,80.05,38663.0,71.141,71.141,70.7512,70.9195,38663.0
2022-03-23 10:20:00,80.05,80.34,79.99,80.33,13552.0,70.9195,71.1764,70.8664,71.1676,13552.0
2022-03-23 10:25:00,80.33,80.35,80.23,80.34,20911.0,71.1676,71.1853,71.079,71.1764,20911.0
2022-03-23 10:30:00,80.34,80.62,80.33,80.55,48147.0,71.1764,71.4245,71.1676,71.3625,48147.0
2022-03-23 10:35:00,80.54,80.63,80.36,80.59,36477.0,71.3536,71.4334,71.1942,71.3979,36477.0
2022-03-23 10:40:00,80.61,80.62,80.48,80.56,38120.0,71.4156,71.4245,71.3005,71.3713,38120.0
2022-03-23 10:45:00,80.56,80.9,80.56,80.76,62058.0,71.3713,71.6726,71.3713,71.5485,62058.0
2022-03-23 10:50:00,80.78,80.91,80.76,80.88,24689.0,71.5662,71.6814,71.5485,71.6548,24689.0
2022-03-23 10:55:00,80.88,80.98,80.7,80.73,47415.0,71.6548,71.7434,71.4954,71.522,47415.0
2022-03-23 11:00:00,80.76,80.85,80.66,80.71,15278.0,71.5485,71.6283,71.4599,71.5042,15278.0
2022-03-23 11:05:00,80.7,80.7,80.48,80.52,21236.0,71.4954,71.4954,71.3005,71.3359,21236.0
2022-03-23 11:10:00,80.51,80.58,80.48,80.56,17624.0,71.327,71.3891,71.3005,71.3713,17624.0
2022-03-23 11:15:00,80.58,80.68,80.55,80.58,13986.0,71.3891,71.4777,71.3625,71.3891,13986.0
2022-03-23 11:20:00,80.61,80.71,80.57,80.6,13711.0,71.4156,71.5042,71.3802,71.4068,13711.0
2022-03-23 11:25:00,80.61,80.77,80.6,80.72,12961.0,71.4156,71.5574,71.4068,71.5131,12961.0
2022-03-23 11:30:00,80.74,80.94,80.72,80.9,19012.0,71.5308,71.708,71.5131,71.6726,19012.0
2022-03-23 11:35:00,80.91,80.91,80.75,80.77,18075.0,71.6814,71.6814,71.5397,71.5574,18075.0
2022-03-23 11:40:00,80.77,80.78,80.53,80.54,13537.0,71.5574,71.5662,71.3448,71.3536,13537.0
2022-03-23 11:45:00,80.54,80.61,80.49,80.6,9362.0,71.3536,71.4156,71.3093,71.4068,9362.0
2022-03-23 11:50:00,80.62,80.63,80.5,80.59,11508.0,71.4245,71.4334,71.3182,71.3979,11508.0
2022-03-23 11:55:00,80.6,80.6,80.5,80.54,11820.0,71.4068,71.4068,71.3182,71.3536,11820.0
2022-03-23 12:00:00,80.54,80.65,80.39,80.42,15298.0,71.3536,71.4511,71.2207,71.2473,15298.0
2022-03-23 12:05:00,80.41,80.64,80.4,80.59,14688.0,71.2385,71.4422,71.2296,71.3979,14688.0
2022-03-23 12:10:00,80.56,80.6,80.46,80.47,8893.0,71.3713,71.4068,71.2827,71.2916,8893.0
2022-03-23 12:15:00,80.48,80.55,80.41,80.5,14647.0,71.3005,71.3625,71.2385,71.3182,14647.0
2022-03-23 12:20:00,80.53,80.55,80.39,80.41,15263.0,71.3448,71.3625,71.2207,71.2385,15263.0
2022-03-23 12:25:00,80.4,80.5,80.39,80.5,13400.0,71.2296,71.3182,71.2207,71.3182,13400.0
2022-03-23 12:30:00,80.5,80.55,80.43,80.49,9533.0,71.3182,71.3625,71.2562,71.3093,9533.0
2022-03-23 12:35:00,80.48,80.57,80.39,80.57,20552.0,71.3005,71.3802,71.2207,71.3802,20552.0
2022-03-23 12:40:00,80.57,80.61,80.54,80.55,20947.0,71.3802,71.4156,71.3536,71.3625,20947.0
2022-03-23 12:45:00,80.54,80.56,80.48,80.5,11437.0,71.3536,71.3713,71.3005,71.3182,11437.0
2022-03-23 12:50:00,80.5,80.53,80.44,80.45,14397.0,71.3182,71.3448,71.265,71.2739,14397.0
2022-03-23 12:55:00,80.46,80.49,80.41,80.48,18942.0,71.2827,71.3093,71.2385,71.3005,18942.0
2022-03-23 13:00:00,80.48,80.49,80.42,80.43,14782.0,71.3005,71.3093,71.2473,71.2562,14782.0
2022-03-23 13:05:00,80.42,80.5,80.41,80.48,14996.0,71.2473,71.3182,71.2385,71.3005,14996.0
2022-03-23 13:10:00,80.48,80.5,80.35,80.41,12954.0,71.3005,71.3182,71.1853,71.2385,12954.0
2022-03-23 13:15:00,80.42,80.6,80.41,80.55,44196.0,71.2473,71.4068,71.2385,71.3625,44196.0
2022-03-23 13:20:00,80.56,80.61,80.48,80.52,13920.0,71.3713,71.4156,71.3005,71.3359,13920.0
2022-03-23 13:25:00,80.5,80.63,80.44,80.59,24637.0,71.3182,71.4334,71.265,71.3979,24637.0
2022-03-23 13:30:00,80.6,80.6,80.35,80.42,19968.0,71.4068,71.4068,71.1853,71.2473,19968.0
2022-03-23 13:35:00,80.42,80.49,80.36,80.38,13587.0,71.2473,71.3093,71.1942,71.2119,13587.0
2022-03-23 13:40:00,80.37,80.46,80.35,80.43,23116.0,71.203,71.2827,71.1853,71.2562,23116.0
2022-03-23 13:45:00,80.42,80.48,80.37,80.4,14936.0,71.2473,71.3005,71.203,71.2296,14936.0
2022-03-23 13:50:00,80.42,80.45,80.37,80.45,11054.0,71.2473,71.2739,71.203,71.2739,11054.0
2022-03-23 13:55:00,80.47,80.52,80.47,80.51,13744.0,71.2916,71.3359,71.2916,71.327,13744.0
2022-03-23 14:00:00,80.52,80.66,80.51,80.64,24477.0,71.3359,71.4599,71.327,71.4422,24477.0
2022-03-23 14:05:00,80.63,80.68,80.61,80.63,13090.0,71.4334,71.4777,71.4156,71.4334,13090.0
2022-03-23 14:10:00,80.63,80.69,80.61,80.65,14081.0,71.4334,71.4865,71.4156,71.4511,14081.0
2022-03-23 14:15:00,80.64,80.66,80.54,80.57,13249.0,71.4422,71.4599,71.3536,71.3802,13249.0
2022-03-23 14:20:00,80.57,80.74,80.52,80.74,17328.0,71.3802,71.5308,71.3359,71.5308,17328.0
2022-03-23 14:25:00,80.75,80.81,80.7,80.78,22155.0,71.5397,71.5928,71.4954,71.5662,22155.0
2022-03-23 14:30:00,80.79,80.81,80.71,80.75,13741.0,71.5751,71.5928,71.5042,71.5397,13741.0
2022-03-23 14:35:00,80.75,80.75,80.64,80.71,15173.0,71.5397,71.5397,71.4422,71.5042,15173.0
2022-03-23 14:40:00,80.72,80.8,80.71,80.71,17167.0,71.5131,71.584,71.5042,71.5042,17167.0
2022-03-23 14:45:00,80.72,80.85,80.72,80.78,14680.0,71.5131,71.6283,71.5131,71.5662,14680.0
2022-03-23 14:50:00,80.78,80.81,80.68,80.78,17839.0,71.5662,71.5928,71.4777,71.5662,17839.0
2022-03-23 14:55:00,80.78,80.85,80.78,80.82,26098.0,71.5662,71.6283,71.5662,71.6017,26098.0
2022-03-23 15:00:00,80.83,80.93,80.81,80.92,25588.0,71.6105,71.6991,71.5928,71.6903,25588.0
2022-03-23 15:05:00,80.93,80.97,80.89,80.93,37944.0,71.6991,71.7346,71.6637,71.6991,37944.0
2022-03-23 15:10:00,80.94,80.97,80.86,80.9,47649.0,71.708,71.7346,71.6371,71.6726,47649.0
2022-03-23 15:15:00,80.91,80.96,80.9,80.94,25954.0,71.6814,71.7257,71.6726,71.708,25954.0
2022-03-23 15:20:00,80.95,80.97,80.91,80.95,54237.0,71.7169,71.7346,71.6814,71.7169,54237.0
2022-03-23 15:25:00,80.94,80.96,80.87,80.9,61946.0,71.708,71.7257,71.646,71.6726,61946.0
2022-03-23 15:30:00,80.89,80.93,80.73,80.73,42032.0,71.6637,71.6991,71.522,71.522,42032.0
2022-03-23 15:35:00,80.73,80.76,80.55,80.6,44881.0,71.522,71.5485,71.3625,71.4068,44881.0
2022-03-23 15:40:00,80.6,80.62,80.42,80.46,39034.0,71.4068,71.4245,71.2473,71.2827,39034.0
2022-03-23 15:45:00,80.44,80.49,80.36,80.39,43454.0,71.265,71.3093,71.1942,71.2207,43454.0
2022-03-23 15:50:00,80.38,80.4,80.26,80.33,55171.0,71.2119,71.2296,71.1056,71.1676,55171.0
2022-03-23 15:55:00,80.32,80.35,80.25,80.25,182647.0,71.1587,71.1853,71.0967,71.0967,182647.0
2022-03-24 09:30:00,80.63,80.84,80.21,80.41,76123.0,71.4334,71.6194,71.0613,71.2385,76123.0
2022-03-24 09:35:00,80.37,80.37,79.94,80.02,19892.0,71.203,71.203,70.8221,70.8929,19892.0
2022-03-24 09:40:00,79.99,80.21,79.8,80.19,24019.0,70.8664,71.0613,70.698,71.0435,24019.0
2022-03-24 09:45:00,80.16,80.33,79.9,80.33,28374.0,71.017,71.1676,70.7866,71.1676,28374.0
2022-03-24 09:50:00,80.34,80.4,80.1,80.31,24199.0,71.1764,71.2296,70.9638,71.1499,24199.0
2022-03-24 09:55:00,80.26,80.35,80.18,80.23,28478.0,71.1056,71.1853,71.0347,71.079,28478.0
2022-03-24 10:00:00,80.23,80.4,80.15,80.37,25582.0,71.079,71.2296,71.0081,71.203,25582.0
2022-03-24 10:05:00,80.38,80.46,80.24,80.35,20587.0,71.2119,71.2827,71.0878,71.1853,20587.0
2022-03-24 10:10:00,80.41,80.48,80.34,80.39,26341.0,71.2385,71.3005,71.1764,71.2207,26341.0
2022-03-24 10:15:00,80.34,80.44,80.25,80.38,23576.0,71.1764,71.265,71.0967,71.2119,23576.0
2022-03-24 10:20:00,80.39,80.53,80.31,80.53,21756.0,71.2207,71.3448,71.1499,71.3448,21756.0
2022-03-24 10:25:00,80.53,80.57,80.47,80.55,40347.0,71.3448,71.3802,71.2916,71.3625,40347.0
2022-03-24 10:30:00,80.51,80.57,80.44,80.54,32642.0,71.327,71.3802,71.265,71.3536,32642.0
2022-03-24 10:35:00,80.53,80.53,80.29,80.34,16872.0,71.3448,71.3448,71.1321,71.1764,16872.0
2022-03-24 10:40:00,80.32,80.43,80.15,80.43,36030.0,71.1587,71.2562,71.0081,71.2562,36030.0
2022-03-24 10:45:00,80.42,80.53,80.33,80.5,25648.0,71.2473,71.3448,71.1676,71.3182,25648.0
2022-03-24 10:50:00,80.48,80.56,80.44,80.55,29608.0,71.3005,71.3713,71.265,71.3625,29608.0
2022-03-24 10:55:00,80.53,80.63,80.49,80.61,22084.0,71.3448,71.4334,71.3093,71.4156,22084.0
2022-03-24 11:00:00,80.61,80.68,80.35,80.49,26584.0,71.4156,71.4777,71.1853,71.3093,26584.0
2022-03-24 11:05:00,80.5,80.57,80.5,80.57,16209.0,71.3182,71.3802,71.3182,71.3802,16209.0
2022-03-24 11:10:00,80.56,80.61,80.46,80.54,22510.0,71.3713,71.4156,71.2827,71.3536,22510.0
2022-03-24 11:15:00,80.55,80.65,80.48,80.48,27814.0,71.3625,71.4511,71.3005,71.3005,27814.0
2022-03-24 11:20:00,80.47,80.51,80.39,80.51,25176.0,71.2916,71.327,71.2207,71.327,25176.0
2022-03-24 11:25:00,80.5,80.64,80.44,80.62,29851.0,71.3182,71.4422,71.265,71.4245,29851.0
2022-03-24 11:30:00,80.62,80.71,80.58,80.67,67534.0,71.4245,71.5042,71.3891,71.4688,67534.0
2022-03-24 11:35:00,80.67,80.72,80.62,80.66,27736.0,71.4688,71.5131,71.4245,71.4599,27736.0
2022-03-24 11:40:00,80.68,80.76,80.63,80.69,29209.0,71.4777,71.5485,71.4334,71.4865,29209.0
2022-03-24 11:45:00,80.7,80.75,80.64,80.71,27827.0,71.4954,71.5397,71.4422,71.5042,27827.0
2022-03-24 11:50:00,80.71,80.81,80.68,80.79,36417.0,71.5042,71.5928,71.4777,71.5751,36417.0
2022-03-24 11:55:00,80.79,80.85,80.68,80.73,33010.0,71.5751,71.6283,71.4777,71.522,33010.0
2022-03-24 12:00:00,80.74,80.84,80.74,80.82,26693.0,71.5308,71.6194,71.5308,71.6017,26693.0
2022-03-24 12:05:00,80.81,80.87,80.7,80.72,29591.0,71.5928,71.646,71.4954,71.5131,29591.0
2022-03-24 12:10:00,80.71,80.74,80.64,80.73,32236.0,71.5042,71.5308,71.4422,71.522,32236.0
2022-03-24 12:15:00,80.71,80.79,80.69,80.76,16949.0,71.5042,71.5751,71.4865,71.5485,16949.0
2022-03-24 12:20:00,80.75,80.77,80.69,80.71,20543.0,71.5397,71.5574,71.4865,71.5042,20543.0
2022-03-24 12:25:00,80.7,80.78,80.67,80.68,24077.0,71.4954,71.5662,71.4688,71.4777,24077.0
2022-03-24 12:30:00,80.66,80.77,80.61,80.77,23184.0,71.4599,71.5574,71.4156,71.5574,23184.0
2022-03-24 12:35:00,80.75,80.88,80.71,80.88,9724.0,71.5397,71.6548,71.5042,71.6548,9724.0
2022-03-24 12:40:00,80.88,81.14,80.88,80.95,29220.0,71.6548,71.8852,71.6548,71.7169,29220.0
2022-03-24 12:45:00,80.95,81.01,80.91,81.01,12699.0,71.7169,71.77,71.6814,71.77,12699.0
2022-03-24 12:50:00,81.01,81.04,80.95,80.98,20534.0,71.77,71.7966,71.7169,71.7434,20534.0
2022-03-24 12:55:00,80.99,81.01,80.96,80.99,45624.0,71.7523,71.77,71.7257,71.7523,45624.0
2022-03-24 13:00:00,80.99,81.03,80.93,80.97,22049.0,71.7523,71.7877,71.6991,71.7346,22049.0
2022-03-24 13:05:00,80.99,81.01,80.94,80.94,25061.0,71.7523,71.77,71.708,71.708,25061.0
2022-03-24 13:10:00,80.95,81.17,80.95,81.05,44916.0,71.7169,71.9118,71.7169,71.8055,44916.0
2022-03-24 13:15:00,81.08,81.08,80.98,81.05,12158.0,71.832,71.832,71.7434,71.8055,12158.0
2022-03-24 13:20:00,81.05,81.05,80.98,81.05,17047.0,71.8055,71.8055,71.7434,71.8055,17047.0
2022-03-24 13:25:00,81.05,81.15,81.05,81.11,27411.0,71.8055,71.894,71.8055,71.8586,27411.0
2022-03-24 13:30:00,81.11,81.17,81.07,81.13,39475.0,71.8586,71.9118,71.8232,71.8763,39475.0
2022-03-24 13:35:00,81.12,81.21,81.11,81.19,30921.0,71.8675,71.9472,71.8586,71.9295,30921.0
2022-03-24 13:40:00,81.19,81.22,81.16,81.2,16936.0,71.9295,71.9561,71.9029,71.9383,16936.0
2022-03-24 13:45:00,81.2,81.24,81.15,81.2,41365.0,71.9383,71.9738,71.894,71.9383,41365.0
2022-03-24 13:50:00,81.19,81.22,81.13,81.17,18656.0,71.9295,71.9561,71.8763,71.9118,18656.0
2022-03-24 13:55:00,81.17,81.18,81.05,81.06,25067.0,71.9118,71.9206,71.8055,71.8143,25067.0
2022-03-24 14:00:00,81.07,81.15,81.05,81.07,27832.0,71.8232,71.894,71.8055,71.8232,27832.0
2022-03-24 14:05:00,81.06,81.12,81.01,81.11,23156.0,71.8143,71.8675,71.77,71.8586,23156.0
2022-03-24 14:10:00,81.11,81.26,81.09,81.26,45080.0,71.8586,71.9915,71.8409,71.9915,45080.0
2022-03-24 14:15:00,81.28,81.29,81.16,81.23,42713.0,72.0092,72.0181,71.9029,71.9649,42713.0
2022-03-24 14:20:00,81.24,81.29,81.19,81.29,16934.0,71.9738,72.0181,71.9295,72.0181,16934.0
2022-03-24 14:25:00,81.29,81.33,81.25,81.3,20252.0,72.0181,72.0535,71.9826,72.0269,20252.0
2022-03-24 14:30:00,81.3,81.32,81.25,81.29,19595.0,72.0269,72.0447,71.9826,72.0181,19595.0
2022-03-24 14:35:00,81.29,81.3,81.02,81.1,24254.0,72.0181,72.0269,71.7789,71.8497,24254.0
2022-03-24 14:40:00,81.12,81.12,80.93,80.97,19837.0,71.8675,71.8675,71.6991,71.7346,19837.0
2022-03-24 14:45:00,80.96,80.96,80.78,80.82,17698.0,71.7257,71.7257,71.5662,71.6017,17698.0
2022-03-24 14:50:00,80.83,80.84,80.71,80.76,18793.0,71.6105,71.6194,71.5042,71.5485,18793.0
2022-03-24 14:55:00,80.75,80.9,80.66,80.9,18793.0,71.5397,71.6726,71.4599,71.6726,18793.0
2022-03-24 15:00:00,80.87,81.02,80.84,80.89,68599.0,71.646,71.7789,71.6194,71.6637,68599.0
2022-03-24 15:05:00,80.9,81.15,80.9,81.07,40660.0,71.6726,71.894,71.6726,71.8232,40660.0
2022-03-24 15:10:00,81.08,81.11,81.02,81.04,36883.0,71.832,71.8586,71.7789,71.7966,36883.0
2022-03-24 15:15:00,81.04,81.13,81.02,81.08,37990.0,71.7966,71.8763,71.7789,71.832,37990.0
2022-03-24 15:20:00,81.07,81.2,81.03,81.1,35257.0,71.8232,71.9383,71.7877,71.8497,35257.0
2022-03-24 15:25:00,81.09,81.11,80.98,81.05,34269.0,71.8409,71.8586,71.7434,71.8055,34269.0
2022-03-24 15:30:00,81.05,81.14,80.99,81.13,24622.0,71.8055,71.8852,71.7523,71.8763,24622.0
2022-03-24 15:35:00,81.13,81.15,80.95,80.96,33836.0,71.8763,71.894,71.7169,71.7257,33836.0
2022-03-24 15:40:00,80.95,81.05,80.92,80.95,51399.0,71.7169,71.8055,71.6903,71.7169,51399.0
2022-03-24 15:45:00,80.94,81.01,80.93,81.01,78176.0,71.708,71.77,71.6991,71.77,78176.0
2022-03-24 15:50:00,81.01,81.11,81.0,81.02,98869.0,71.77,71.8586,71.7612,71.7789,98869.0
2022-03-24 15:55:00,81.02,81.12,80.99,81.1,267874.0,71.7789,71.8675,71.7523,71.8497,267874.0
2022-03-25 09:30:00,80.79,81.48,80.58,81.48,66625.0,71.5751,72.1864,71.3891,72.1864,66625.0
2022-03-25 09:35:00,81.5,81.77,81.46,81.75,34179.0,72.2041,72.4433,72.1687,72.4256,34179.0
2022-03-25 09:40:00,81.75,81.77,81.36,81.52,29487.0,72.4256,72.4433,72.0801,72.2218,29487.0
2022-03-25 09:45:00,81.51,81.89,81.51,81.58,37218.0,72.213,72.5496,72.213,72.275,37218.0
2022-03-25 09:50:00,81.59,81.9,81.55,81.82,28734.0,72.2839,72.5585,72.2484,72.4876,28734.0
2022-03-25 09:55:00,81.84,81.85,81.56,81.74,31360.0,72.5053,72.5142,72.2573,72.4168,31360.0
2022-03-25 10:00:00,81.73,81.85,81.66,81.84,19175.0,72.4079,72.5142,72.3459,72.5053,19175.0
2022-03-25 10:05:00,81.86,81.87,81.71,81.8,14254.0,72.5231,72.5319,72.3902,72.4699,14254.0
2022-03-25 10:10:00,81.85,81.99,81.76,81.84,15448.0,72.5142,72.6382,72.4345,72.5053,15448.0
2022-03-25 10:15:00,81.82,82.08,81.79,81.96,18384.0,72.4876,72.718,72.461,72.6117,18384.0
2022-03-25 10:20:00,81.96,82.02,81.73,81.73,28808.0,72.6117,72.6648,72.4079,72.4079,28808.0
2022-03-25 10:25:00,81.72,81.99,81.68,81.91,17615.0,72.399,72.6382,72.3636,72.5674,17615.0
2022-03-25 10:30:00,81.91,81.91,81.55,81.61,28347.0,72.5674,72.5674,72.2484,72.3016,28347.0
2022-03-25 10:35:00,81.61,81.88,81.59,81.83,13709.0,72.3016,72.5408,72.2839,72.4965,13709.0
2022-03-25 10:40:00,81.84,81.97,81.82,81.92,14143.0,72.5053,72.6205,72.4876,72.5762,14143.0
2022-03-25 10:45:00,81.93,82.04,81.92,82.03,12916.0,72.5851,72.6825,72.5762,72.6737,12916.0
2022-03-25 10:50:00,82.02,82.09,81.97,82.01,23434.0,72.6648,72.7268,72.6205,72.656,23434.0
2022-03-25 10:55:00,82.0,82.21,81.98,82.17,25211.0,72.6471,72.8331,72.6294,72.7977,25211.0
2022-03-25 11:00:00,82.17,82.52,82.17,82.52,31764.0,72.7977,73.1078,72.7977,73.1078,31764.0
2022-03-25 11:05:00,82.52,82.72,82.42,82.54,60720.0,73.1078,73.285,73.0192,73.1255,60720.0
2022-03-25 11:10:00,82.57,82.64,82.33,82.53,29901.0,73.1521,73.2141,72.9395,73.1166,29901.0
2022-03-25 11:15:00,82.47,82.75,82.46,82.75,13654.0,73.0635,73.3116,73.0546,73.3116,13654.0
2022-03-25 11:20:00,82.81,82.91,82.76,82.8,24494.0,73.3647,73.4533,73.3204,73.3558,24494.0
2022-03-25 11:25:00,82.77,82.96,82.71,82.89,23359.0,73.3293,73.4976,73.2761,73.4356,23359.0
2022-03-25 11:30:00,82.87,82.99,82.84,82.94,27185.0,73.4179,73.5242,73.3913,73.4799,27185.0
2022-03-25 11:35:00,82.9,82.9,82.68,82.74,37067.0,73.4444,73.4444,73.2495,73.3027,37067.0
2022-03-25 11:40:00,82.73,82.96,82.73,82.87,21178.0,73.2938,73.4976,73.2938,73.4179,21178.0
2022-03-25 11:45:00,82.87,83.02,82.85,82.97,56827.0,73.4179,73.5508,73.4001,73.5065,56827.0
2022-03-25 11:50:00,82.96,83.06,82.87,82.92,34048.0,73.4976,73.5862,73.4179,73.4622,34048.0
2022-03-25 11:55:00,82.91,82.94,82.78,82.89,38203.0,73.4533,73.4799,73.3381,73.4356,38203.0
2022-03-25 12:00:00,82.89,82.95,82.79,82.83,28444.0,73.4356,73.4887,73.347,73.3824,28444.0
2022-03-25 12:05:00,82.84,82.84,82.65,82.69,35880.0,73.3913,73.3913,73.223,73.2584,35880.0
2022-03-25 12:10:00,82.68,82.86,82.56,82.86,36012.0,73.2495,73.409,73.1432,73.409,36012.0
2022-03-25 12:15:00,82.87,82.95,82.81,82.9,38870.0,73.4179,73.4887,73.3647,73.4444,38870.0
2022-03-25 12:20:00,82.9,83.03,82.89,83.01,31203.0,73.4444,73.5596,73.4356,73.5419,31203.0
2022-03-25 12:25:00,83.02,83.05,82.92,83.0,24095.0,73.5508,73.5773,73.4622,73.533,24095.0
2022-03-25 12:30:00,83.01,83.05,82.97,83.01,27982.0,73.5419,73.5773,73.5065,73.5419,27982.0
2022-03-25 12:35:00,83.01,83.02,82.91,82.94,25105.0,73.5419,73.5508,73.4533,73.4799,25105.0
2022-03-25 12:40:00,82.95,83.05,82.93,83.04,17895.0,73.4887,73.5773,73.471,73.5685,17895.0
2022-03-25 12:45:00,83.03,83.09,82.95,82.95,39885.0,73.5596,73.6128,73.4887,73.4887,39885.0
2022-03-25 12:50:00,82.93,83.1,82.93,83.05,15279.0,73.471,73.6216,73.471,73.5773,15279.0
2022-03-25 12:55:00,83.05,83.09,83.02,83.05,15154.0,73.5773,73.6128,73.5508,73.5773,15154.0
2022-03-25 13:00:00,83.05,83.19,83.01,83.18,55559.0,73.5773,73.7014,73.5419,73.6925,55559.0
2022-03-25 13:05:00,83.18,83.28,83.12,83.27,17509.0,73.6925,73.7811,73.6393,73.7722,17509.0
2022-03-25 13:10:00,83.27,83.34,83.21,83.33,19255.0,73.7722,73.8343,73.7191,73.8254,19255.0
2022-03-25 13:15:00,83.34,83.35,83.25,83.29,25771.0,73.8343,73.8431,73.7545,73.79,25771.0
2022-03-25 13:20:00,83.29,83.33,83.11,83.3,89248.0,73.79,73.8254,73.6305,73.7988,89248.0
2022-03-25 13:25:00,83.3,83.32,82.96,83.08,63152.0,73.7988,73.8165,73.4976,73.6039,63152.0
2022-03-25 13:30:00,83.09,83.3,83.09,83.3,35681.0,73.6128,73.7988,73.6128,73.7988,35681.0
2022-03-25 13:35:00,83.3,83.33,83.13,83.17,20460.0,73.7988,73.8254,73.6482,73.6836,20460.0
2022-03-25 13:40:00,83.18,83.32,83.09,83.18,87840.0,73.6925,73.8165,73.6128,73.6925,87840.0
2022-03-25 13:45:00,83.18,83.25,83.04,83.24,56640.0,73.6925,73.7545,73.5685,73.7457,56640.0
2022-03-25 13:50:00,83.24,83.32,83.19,83.3,40271.0,73.7457,73.8165,73.7014,73.7988,40271.0
2022-03-25 13:55:00,83.3,83.49,83.3,83.48,40229.0,73.7988,73.9671,73.7988,73.9583,40229.0
2022-03-25 14:00:00,83.48,83.49,83.36,83.39,23147.0,73.9583,73.9671,73.852,73.8786,23147.0
2022-03-25 14:05:00,83.38,83.47,83.35,83.43,23796.0,73.8697,73.9494,73.8431,73.914,23796.0
2022-03-25 14:10:00,83.42,83.49,83.38,83.4,43249.0,73.9051,73.9671,73.8697,73.8874,43249.0
2022-03-25 14:15:00,83.4,83.54,83.37,83.52,27843.0,73.8874,74.0114,73.8608,73.9937,27843.0
2022-03-25 14:20:00,83.54,83.63,83.51,83.59,22764.0,74.0114,74.0912,73.9849,74.0557,22764.0
2022-03-25 14:25:00,83.6,83.71,83.56,83.71,20616.0,74.0646,74.1621,74.0292,74.1621,20616.0
2022-03-25 14:30:00,83.72,83.76,83.65,83.69,24767.0,74.1709,74.2064,74.1089,74.1443,24767.0
2022-03-25 14:35:00,83.69,83.7,83.59,83.6,26134.0,74.1443,74.1532,74.0557,74.0646,26134.0
2022-03-25 14:40:00,83.59,83.64,83.55,83.61,19030.0,74.0557,74.1,74.0203,74.0735,19030.0
2022-03-25 14:45:00,83.62,83.73,83.61,83.69,35541.0,74.0823,74.1798,74.0735,74.1443,35541.0
2022-03-25 14:50:00,83.69,83.7,83.57,83.61,18080.0,74.1443,74.1532,74.038,74.0735,18080.0
2022-03-25 14:55:00,83.6,83.72,83.58,83.69,31736.0,74.0646,74.1709,74.0469,74.1443,31736.0
2022-03-25 15:00:00,83.69,83.71,83.47,83.52,23894.0,74.1443,74.1621,73.9494,73.9937,23894.0
2022-03-25 15:05:00,83.53,83.57,83.44,83.46,24983.0,74.0026,74.038,73.9229,73.9406,24983.0
2022-03-25 15:10:00,83.48,83.56,83.47,83.53,25374.0,73.9583,74.0292,73.9494,74.0026,25374.0
2022-03-25 15:15:00,83.54,83.63,83.52,83.63,25575.0,74.0114,74.0912,73.9937,74.0912,25575.0
2022-03-25 15:20:00,83.62,83.65,83.55,83.6,23815.0,74.0823,74.1089,74.0203,74.0646,23815.0
2022-03-25 15:25:00,83.62,83.69,83.54,83.55,29717.0,74.0823,74.1443,74.0114,74.0203,29717.0
2022-03-25 15:30:00,83.55,83.62,83.53,83.61,39240.0,74.0203,74.0823,74.0026,74.0735,39240.0
2022-03-25 15:35:00,83.6,83.64,83.5,83.51,49592.0,74.0646,74.1,73.976,73.9849,49592.0
2022-03-25 15:40:00,83.51,83.66,83.5,83.54,86013.0,73.9849,74.1178,73.976,74.0114,86013.0
2022-03-25 15:45:00,83.54,83.65,83.49,83.63,69376.0,74.0114,74.1089,73.9671,74.0912,69376.0
2022-03-25 15:50:00,83.64,83.82,83.63,83.77,140895.0,74.1,74.2595,74.0912,74.2152,140895.0
2022-03-25 15:55:00,83.77,83.85,83.72,83.85,272498.0,74.2152,74.2861,74.1709,74.2861,272498.0
2022-03-28 09:30:00,82.5,82.5,82.01,82.21,139044.0,73.0901,73.0901,72.656,72.8331,139044.0
2022-03-28 09:35:00,82.29,82.9,82.29,82.49,69641.0,72.904,73.4444,72.904,73.0812,69641.0
2022-03-28 09:40:00,82.45,82.8,82.3,82.7,24119.0,73.0458,73.3558,72.9129,73.2673,24119.0
2022-03-28 09:45:00,82.72,82.73,82.17,82.25,62892.0,73.285,73.2938,72.7977,72.8686,62892.0
2022-03-28 09:50:00,82.28,82.42,81.8,81.82,65129.0,72.8952,73.0192,72.4699,72.4876,65129.0
2022-03-28 09:55:00,81.83,81.88,81.47,81.88,67703.0,72.4965,72.5408,72.1775,72.5408,67703.0
2022-03-28 10:00:00,81.91,81.98,81.45,81.95,53383.0,72.5674,72.6294,72.1598,72.6028,53383.0
2022-03-28 10:05:00,81.95,82.41,81.89,82.29,53675.0,72.6028,73.0103,72.5496,72.904,53675.0
2022-03-28 10:10:00,82.3,82.35,81.97,82.09,37656.0,72.9129,72.9572,72.6205,72.7268,37656.0
2022-03-28 10:15:00,82.07,82.53,82.06,82.18,20881.0,72.7091,73.1166,72.7003,72.8066,20881.0
2022-03-28 10:20:00,82.17,82.68,82.17,82.63,27828.0,72.7977,73.2495,72.7977,73.2052,27828.0
2022-03-28 10:25:00,82.64,82.79,82.57,82.76,21712.0,73.2141,73.347,73.1521,73.3204,21712.0
2022-03-28 10:30:00,82.79,83.07,82.79,83.07,27464.0,73.347,73.5951,73.347,73.5951,27464.0
2022-03-28 10:35:00,83.04,83.2,82.95,83.13,23824.0,73.5685,73.7102,73.4887,73.6482,23824.0
2022-03-28 10:40:00,83.16,83.22,82.98,83.08,32845.0,73.6748,73.7279,73.5153,73.6039,32845.0
2022-03-28 10:45:00,83.06,83.21,82.87,82.87,15456.0,73.5862,73.7191,73.4179,73.4179,15456.0
2022-03-28 10:50:00,82.85,83.02,82.7,82.74,20780.0,73.4001,73.5508,73.2673,73.3027,20780.0
2022-03-28 10:55:00,82.75,82.81,82.58,82.63,32195.0,73.3116,73.3647,73.1609,73.2052,32195.0
2022-03-28 11:00:00,82.64,82.91,82.54,82.9,19753.0,73.2141,73.4533,73.1255,73.4444,19753.0
2022-03-28 11:05:00,82.88,82.99,82.85,82.89,38845.0,73.4267,73.5242,73.4001,73.4356,38845.0
2022-03-28 11:10:00,82.9,83.0,82.87,82.98,27109.0,73.4444,73.533,73.4179,73.5153,27109.0
2022-03-28 11:15:00,82.96,83.01,82.9,82.91,18349.0,73.4976,73.5419,73.4444,73.4533,18349.0
2022-03-28 11:20:00,82.89,83.09,82.87,83.03,14926.0,73.4356,73.6128,73.4179,73.5596,14926.0
2022-03-28 11:25:00,83.04,83.04,82.77,82.8,32882.0,73.5685,73.5685,73.3293,73.3558,32882.0
2022-03-28 11:30:00,82.8,82.91,82.8,82.8,13185.0,73.3558,73.4533,73.3558,73.3558,13185.0
2022-03-28 11:35:00,82.81,82.92,82.81,82.87,10814.0,73.3647,73.4622,73.3647,73.4179,10814.0
2022-03-28 11:40:00,82.82,82.96,82.77,82.92,20802.0,73.3736,73.4976,73.3293,73.4622,20802.0
2022-03-28 11:45:00,82.93,82.93,82.65,82.67,20638.0,73.471,73.471,73.223,73.2407,20638.0
2022-03-28 11:50:00,82.68,82.72,82.6,82.72,18804.0,73.2495,73.285,73.1787,73.285,18804.0
2022-03-28 11:55:00,82.7,82.77,82.67,82.76,10131.0,73.2673,73.3293,73.2407,73.3204,10131.0
2022-03-28 12:00:00,82.8,82.83,82.72,82.76,9029.0,73.3558,73.3824,73.285,73.3204,9029.0
2022-03-28 12:05:00,82.78,82.88,82.64,82.64,10795.0,73.3381,73.4267,73.2141,73.2141,10795.0
2022-03-28 12:10:00,82.64,82.74,82.62,82.64,9962.0,73.2141,73.3027,73.1964,73.2141,9962.0
2022-03-28 12:15:00,82.63,82.67,82.56,82.56,9202.0,73.2052,73.2407,73.1432,73.1432,9202.0
2022-03-28 12:20:00,82.57,82.72,82.54,82.68,7201.0,73.1521,73.285,73.1255,73.2495,7201.0
2022-03-28 12:25:00,82.69,82.77,82.64,82.75,29600.0,73.2584,73.3293,73.2141,73.3116,29600.0
2022-03-28 12:30:00,82.75,82.83,82.59,82.69,9792.0,73.3116,73.3824,73.1698,73.2584,9792.0
2022-03-28 12:35:00,82.69,82.75,82.65,82.71,8591.0,73.2584,73.3116,73.223,73.2761,8591.0
2022-03-28 12:40:00,82.73,82.84,82.72,82.75,9212.0,73.2938,73.3913,73.285,73.3116,9212.0
2022-03-28 12:45:00,82.77,82.78,82.66,82.69,9473.0,73.3293,73.3381,73.2318,73.2584,9473.0
2022-03-28 12:50:00,82.68,82.72,82.61,82.63,10868.0,73.2495,73.285,73.1875,73.2052,10868.0
2022-03-28 12:55:00,82.58,82.59,82.5,82.52,21744.0,73.1609,73.1698,73.0901,73.1078,21744.0
2022-03-28 13:00:00,82.53,82.63,82.53,82.58,9777.0,73.1166,73.2052,73.1166,73.1609,9777.0
2022-03-28 13:05:00,82.56,82.59,82.36,82.45,16140.0,73.1432,73.1698,72.966,73.0458,16140.0
2022-03-28 13:10:00,82.43,82.47,82.43,82.44,10063.0,73.0281,73.0635,73.0281,73.0369,10063.0
2022-03-28 13:15:00,82.43,82.47,82.38,82.38,11031.0,73.0281,73.0635,72.9838,72.9838,11031.0
2022-03-28 13:20:00,82.36,82.37,82.24,82.31,11070.0,72.966,72.9749,72.8597,72.9217,11070.0
2022-03-28 13:25:00,82.3,82.33,82.17,82.22,11374.0,72.9129,72.9395,72.7977,72.842,11374.0
2022-03-28 13:30:00,82.25,82.27,82.15,82.23,27679.0,72.8686,72.8863,72.78,72.8509,27679.0
2022-03-28 13:35:00,82.24,82.35,82.23,82.3,14155.0,72.8597,72.9572,72.8509,72.9129,14155.0
2022-03-28 13:40:00,82.3,82.37,82.29,82.37,8919.0,72.9129,72.9749,72.904,72.9749,8919.0
2022-03-28 13:45:00,82.41,82.49,82.37,82.4,6151.0,73.0103,73.0812,72.9749,73.0015,6151.0
2022-03-28 13:50:00,82.41,82.47,82.37,82.4,11295.0,73.0103,73.0635,72.9749,73.0015,11295.0
2022-03-28 13:55:00,82.39,82.44,82.32,82.34,8746.0,72.9926,73.0369,72.9306,72.9483,8746.0
2022-03-28 14:00:00,82.36,82.37,82.22,82.23,15792.0,72.966,72.9749,72.842,72.8509,15792.0
2022-03-28 14:05:00,82.24,82.29,82.21,82.25,11390.0,72.8597,72.904,72.8331,72.8686,11390.0
2022-03-28 14:10:00,82.23,82.29,82.17,82.18,7145.0,72.8509,72.904,72.7977,72.8066,7145.0
2022-03-28 14:15:00,82.19,82.24,82.12,82.12,11399.0,72.8154,72.8597,72.7534,72.7534,11399.0
2022-03-28 14:20:00,82.11,82.18,82.09,82.16,12592.0,72.7445,72.8066,72.7268,72.7888,12592.0
2022-03-28 14:25:00,82.14,82.14,82.02,82.08,14819.0,72.7711,72.7711,72.6648,72.718,14819.0
2022-03-28 14:30:00,82.08,82.31,82.08,82.31,19225.0,72.718,72.9217,72.718,72.9217,19225.0
2022-03-28 14:35:00,82.32,82.38,82.27,82.32,8177.0,72.9306,72.9838,72.8863,72.9306,8177.0
2022-03-28 14:40:00,82.33,82.47,82.32,82.38,9260.0,72.9395,73.0635,72.9306,72.9838,9260.0
2022-03-28 14:45:00,82.4,82.44,82.3,82.35,7832.0,73.0015,73.0369,72.9129,72.9572,7832.0
2022-03-28 14:50:00,82.36,82.37,82.22,82.27,12379.0,72.966,72.9749,72.842,72.8863,12379.0
2022-03-28 14:55:00,82.29,82.31,82.19,82.19,14784.0,72.904,72.9217,72.8154,72.8154,14784.0
2022-03-28 15:00:00,82.17,82.19,82.01,82.05,13594.0,72.7977,72.8154,72.656,72.6914,13594.0
2022-03-28 15:05:00,82.05,82.05,81.92,81.94,24998.0,72.6914,72.6914,72.5762,72.5939,24998.0
2022-03-28 15:10:00,81.95,81.97,81.74,81.74,25866.0,72.6028,72.6205,72.4168,72.4168,25866.0
2022-03-28 15:15:00,81.73,81.83,81.69,81.73,43408.0,72.4079,72.4965,72.3725,72.4079,43408.0
2022-03-28 15:20:00,81.71,81.93,81.7,81.85,22608.0,72.3902,72.5851,72.3813,72.5142,22608.0
2022-03-28 15:25:00,81.84,81.94,81.77,81.82,30665.0,72.5053,72.5939,72.4433,72.4876,30665.0
2022-03-28 15:30:00,81.82,81.85,81.76,81.8,31093.0,72.4876,72.5142,72.4345,72.4699,31093.0
2022-03-28 15:35:00,81.77,81.83,81.73,81.83,54066.0,72.4433,72.4965,72.4079,72.4965,54066.0
2022-03-28 15:40:00,81.84,81.93,81.8,81.91,44929.0,72.5053,72.5851,72.4699,72.5674,44929.0
2022-03-28 15:45:00,81.9,82.16,81.88,82.16,66916.0,72.5585,72.7888,72.5408,72.7888,66916.0
2022-03-28 15:50:00,82.15,82.21,82.08,82.16,115279.0,72.78,72.8331,72.718,72.7888,115279.0
2022-03-28 15:55:00,82.16,82.34,82.08,82.29,189173.0,72.7888,72.9483,72.718,72.904,189173.0
2022-03-29 09:30:00,81.0,81.27,80.61,81.03,117826.0,71.7612,72.0004,71.4156,71.7877,117826.0
2022-03-29 09:35:00,80.95,81.48,80.95,81.41,30835.0,71.7169,72.1864,71.7169,72.1244,30835.0
2022-03-29 09:40:00,81.41,81.95,81.39,81.95,25326.0,72.1244,72.6028,72.1067,72.6028,25326.0
2022-03-29 09:45:00,81.92,81.99,81.44,81.61,45505.0,72.5762,72.6382,72.151,72.3016,45505.0
2022-03-29 09:50:00,81.61,81.63,81.12,81.26,35311.0,72.3016,72.3193,71.8675,71.9915,35311.0
2022-03-29 09:55:00,81.28,81.55,81.23,81.54,26467.0,72.0092,72.2484,71.9649,72.2396,26467.0
2022-03-29 10:00:00,81.58,81.58,81.12,81.52,18153.0,72.275,72.275,71.8675,72.2218,18153.0
2022-03-29 10:05:00,81.48,81.54,81.36,81.42,27825.0,72.1864,72.2396,72.0801,72.1333,27825.0
2022-03-29 10:10:00,81.45,81.68,81.42,81.62,22360.0,72.1598,72.3636,72.1333,72.3104,22360.0
2022-03-29 10:15:00,81.67,81.98,81.65,81.79,23530.0,72.3547,72.6294,72.337,72.461,23530.0
2022-03-29 10:20:00,81.78,81.86,81.68,81.83,12445.0,72.4522,72.5231,72.3636,72.4965,12445.0
2022-03-29 10:25:00,81.82,82.09,81.77,82.04,22298.0,72.4876,72.7268,72.4433,72.6825,22298.0
2022-03-29 10:30:00,82.07,82.71,82.03,82.67,50830.0,72.7091,73.2761,72.6737,73.2407,50830.0
2022-03-29 10:35:00,82.66,82.82,82.57,82.82,59501.0,73.2318,73.3736,73.1521,73.3736,59501.0
2022-03-29 10:40:00,82.82,83.05,82.78,82.9,31272.0,73.3736,73.5773,73.3381,73.4444,31272.0
2022-03-29 10:45:00,82.91,82.98,82.85,82.93,25620.0,73.4533,73.5153,73.4001,73.471,25620.0
2022-03-29 10:50:00,82.92,82.93,82.69,82.81,20786.0,73.4622,73.471,73.2584,73.3647,20786.0
2022-03-29 10:55:00,82.8,82.82,82.73,82.78,12541.0,73.3558,73.3736,73.2938,73.3381,12541.0
2022-03-29 11:00:00,82.8,82.92,82.69,82.92,24791.0,73.3558,73.4622,73.2584,73.4622,24791.0
2022-03-29 11:05:00,82.9,82.99,82.64,82.66,25620.0,73.4444,73.5242,73.2141,73.2318,25620.0
2022-03-29 11:10:00,82.67,82.83,82.67,82.77,15589.0,73.2407,73.3824,73.2407,73.3293,15589.0
2022-03-29 11:15:00,82.77,82.82,82.53,82.57,24209.0,73.3293,73.3736,73.1166,73.1521,24209.0
2022-03-29 11:20:00,82.58,82.74,82.53,82.74,21277.0,73.1609,73.3027,73.1166,73.3027,21277.0
2022-03-29 11:25:00,82.73,82.89,82.62,82.89,26345.0,73.2938,73.4356,73.1964,73.4356,26345.0
2022-03-29 11:30:00,82.89,83.07,82.88,82.95,23820.0,73.4356,73.5951,73.4267,73.4887,23820.0
2022-03-29 11:35:00,82.94,83.11,82.84,83.05,20063.0,73.4799,73.6305,73.3913,73.5773,20063.0
2022-03-29 11:40:00,83.07,83.07,82.9,82.96,15794.0,73.5951,73.5951,73.4444,73.4976,15794.0
2022-03-29 11:45:00,82.95,83.07,82.91,82.95,10606.0,73.4887,73.5951,73.4533,73.4887,10606.0
2022-03-29 11:50:00,82.94,83.06,82.9,82.98,16203.0,73.4799,73.5862,73.4444,73.5153,16203.0
2022-03-29 11:55:00,82.97,82.97,82.84,82.93,13425.0,73.5065,73.5065,73.3913,73.471,13425.0
2022-03-29 12:00:00,82.94,83.0,82.77,82.79,11734.0,73.4799,73.533,73.3293,73.347,11734.0
2022-03-29 12:05:00,82.78,82.81,82.5,82.56,22773.0,73.3381,73.3647,73.0901,73.1432,22773.0
2022-03-29 12:10:00,82.53,82.54,82.44,82.47,8785.0,73.1166,73.1255,73.0369,73.0635,8785.0
2022-03-29 12:15:00,82.5,82.69,82.5,82.65,7173.0,73.0901,73.2584,73.0901,73.223,7173.0
2022-03-29 12:20:00,82.66,82.76,82.58,82.72,11548.0,73.2318,73.3204,73.1609,73.285,11548.0
2022-03-29 12:25:00,82.71,82.78,82.64,82.75,34746.0,73.2761,73.3381,73.2141,73.3116,34746.0
2022-03-29 12:30:00,82.73,82.8,82.64,82.74,28992.0,73.2938,73.3558,73.2141,73.3027,28992.0
2022-03-29 12:35:00,82.72,82.77,82.65,82.77,13667.0,73.285,73.3293,73.223,73.3293,13667.0
2022-03-29 12:40:00,82.79,82.86,82.78,82.83,14197.0,73.347,73.409,73.3381,73.3824,14197.0
2022-03-29 12:45:00,82.82,82.82,82.68,82.69,16312.0,73.3736,73.3736,73.2495,73.2584,16312.0
2022-03-29 12:50:00,82.7,82.75,82.58,82.6,8997.0,73.2673,73.3116,73.1609,73.1787,8997.0
2022-03-29 12:55:00,82.62,82.66,82.58,82.64,10542.0,73.1964,73.2318,73.1609,73.2141,10542.0
2022-03-29 13:00:00,82.63,82.66,82.53,82.53,13332.0,73.2052,73.2318,73.1166,73.1166,13332.0
2022-03-29 13:05:00,82.53,82.56,82.49,82.49,14965.0,73.1166,73.1432,73.0812,73.0812,14965.0
2022-03-29 13:10:00,82.5,82.53,82.37,82.53,31989.0,73.0901,73.1166,72.9749,73.1166,31989.0
2022-03-29 13:15:00,82.54,82.62,82.53,82.62,11201.0,73.1255,73.1964,73.1166,73.1964,11201.0
2022-03-29 13:20:00,82.62,82.69,82.58,82.62,28048.0,73.1964,73.2584,73.1609,73.1964,28048.0
2022-03-29 13:25:00,82.62,82.63,82.54,82.62,10975.0,73.1964,73.2052,73.1255,73.1964,10975.0
2022-03-29 13:30:00,82.61,82.72,82.6,82.69,8827.0,73.1875,73.285,73.1787,73.2584,8827.0
2022-03-29 13:35:00,82.7,82.9,82.68,82.9,13319.0,73.2673,73.4444,73.2495,73.4444,13319.0
2022-03-29 13:40:00,82.94,82.94,82.74,82.84,17267.0,73.4799,73.4799,73.3027,73.3913,17267.0
2022-03-29 13:45:00,82.86,82.87,82.75,82.82,10539.0,73.409,73.4179,73.3116,73.3736,10539.0
2022-03-29 13:50:00,82.82,82.92,82.82,82.86,10383.0,73.3736,73.4622,73.3736,73.409,10383.0
2022-03-29 13:55:00,82.88,83.01,82.88,83.01,13543.0,73.4267,73.5419,73.4267,73.5419,13543.0
2022-03-29 14:00:00,82.98,83.04,82.92,82.94,12360.0,73.5153,73.5685,73.4622,73.4799,12360.0
2022-03-29 14:05:00,82.95,83.04,82.93,82.98,10394.0,73.4887,73.5685,73.471,73.5153,10394.0
2022-03-29 14:10:00,82.97,83.09,82.96,83.08,8307.0,73.5065,73.6128,73.4976,73.6039,8307.0
2022-03-29 14:15:00,83.08,83.16,83.06,83.14,16616.0,73.6039,73.6748,73.5862,73.6571,16616.0
2022-03-29 14:20:00,83.14,83.27,83.1,83.14,45665.0,73.6571,73.7722,73.6216,73.6571,45665.0
2022-03-29 14:25:00,83.12,83.18,83.04,83.15,47731.0,73.6393,73.6925,73.5685,73.6659,47731.0
2022-03-29 14:30:00,83.14,83.3,83.13,83.23,29225.0,73.6571,73.7988,73.6482,73.7368,29225.0
2022-03-29 14:35:00,83.22,83.33,83.18,83.28,14515.0,73.7279,73.8254,73.6925,73.7811,14515.0
2022-03-29 14:40:00,83.3,83.32,83.14,83.17,22405.0,73.7988,73.8165,73.6571,73.6836,22405.0
2022-03-29 14:45:00,83.19,83.24,83.11,83.19,23216.0,73.7014,73.7457,73.6305,73.7014,23216.0
2022-03-29 14:50:00,83.19,83.24,83.15,83.16,23422.0,73.7014,73.7457,73.6659,73.6748,23422.0
2022-03-29 14:55:00,83.17,83.25,83.09,83.25,22527.0,73.6836,73.7545,73.6128,73.7545,22527.0
2022-03-29 15:00:00,83.26,83.28,83.15,83.22,22365.0,73.7634,73.7811,73.6659,73.7279,22365.0
2022-03-29 15:05:00,83.23,83.27,83.16,83.27,33914.0,73.7368,73.7722,73.6748,73.7722,33914.0
2022-03-29 15:10:00,83.27,83.41,83.2,83.2,69992.0,73.7722,73.8963,73.7102,73.7102,69992.0
2022-03-29 15:15:00,83.2,83.35,83.19,83.2,96345.0,73.7102,73.8431,73.7014,73.7102,96345.0
2022-03-29 15:20:00,83.21,83.35,83.2,83.27,40033.0,73.7191,73.8431,73.7102,73.7722,40033.0
2022-03-29 15:25:00,83.28,83.36,83.23,83.35,25820.0,73.7811,73.852,73.7368,73.8431,25820.0
2022-03-29 15:30:00,83.34,83.42,83.3,83.42,36161.0,73.8343,73.9051,73.7988,73.9051,36161.0
2022-03-29 15:35:00,83.42,83.46,83.27,83.3,35434.0,73.9051,73.9406,73.7722,73.7988,35434.0
2022-03-29 15:40:00,83.3,83.34,83.24,83.34,34817.0,73.7988,73.8343,73.7457,73.8343,34817.0
2022-03-29 15:45:00,83.34,83.44,83.32,83.43,54813.0,73.8343,73.9229,73.8165,73.914,54813.0
2022-03-29 15:50:00,83.45,83.55,83.38,83.44,72680.0,73.9317,74.0203,73.8697,73.9229,72680.0
2022-03-29 15:55:00,83.44,83.5,83.36,83.47,203878.0,73.9229,73.976,73.852,73.9494,203878.0
2022-03-30 09:30:00,84.64,85.53,84.64,85.37,119523.0,74.986,75.7745,74.986,75.6327,119523.0
2022-03-30 09:35:00,85.34,86.04,85.07,85.93,63850.0,75.6061,76.2263,75.3669,76.1288,63850.0
2022-03-30 09:40:00,85.95,86.13,85.47,85.55,35710.0,76.1466,76.306,75.7213,75.7922,35710.0
2022-03-30 09:45:00,85.55,85.55,84.97,85.2,26858.0,75.7922,75.7922,75.2783,75.4821,26858.0
2022-03-30 09:50:00,85.23,86.05,85.13,86.05,28524.0,75.5087,76.2352,75.4201,76.2352,28524.0
2022-03-30 09:55:00,86.04,86.09,85.69,85.87,28502.0,76.2263,76.2706,75.9162,76.0757,28502.0
2022-03-30 10:00:00,85.9,85.93,85.71,85.77,19952.0,76.1023,76.1288,75.9339,75.9871,19952.0
2022-03-30 10:05:00,85.74,85.96,85.71,85.71,18403.0,75.9605,76.1554,75.9339,75.9339,18403.0
2022-03-30 10:10:00,85.67,85.94,85.61,85.93,21730.0,75.8985,76.1377,75.8453,76.1288,21730.0
2022-03-30 10:15:00,85.89,86.0,85.7,85.84,31670.0,76.0934,76.1909,75.9251,76.0491,31670.0
2022-03-30 10:20:00,85.86,85.98,85.84,85.92,14775.0,76.0668,76.1731,76.0491,76.12,14775.0
2022-03-30 10:25:00,85.94,85.99,85.8,85.96,21099.0,76.1377,76.182,76.0137,76.1554,21099.0
2022-03-30 10:30:00,85.96,85.99,85.69,85.79,16691.0,76.1554,76.182,75.9162,76.0048,16691.0
2022-03-30 10:35:00,85.81,85.91,85.56,85.56,31789.0,76.0225,76.1111,75.801,75.801,31789.0
2022-03-30 10:40:00,85.56,85.83,85.56,85.78,23118.0,75.801,76.0402,75.801,75.996,23118.0
2022-03-30 10:45:00,85.78,86.0,85.77,85.82,19526.0,75.996,76.1909,75.9871,76.0314,19526.0
2022-03-30 10:50:00,85.86,85.98,85.85,85.96,23140.0,76.0668,76.1731,76.058,76.1554,23140.0
2022-03-30 10:55:00,85.96,85.99,85.86,85.89,15615.0,76.1554,76.182,76.0668,76.0934,15615.0
2022-03-30 11:00:00,85.89,86.02,85.84,86.0,159067.0,76.0934,76.2086,76.0491,76.1909,159067.0
2022-03-30 11:05:00,86.0,86.01,85.8,85.9,77692.0,76.1909,76.1997,76.0137,76.1023,77692.0
2022-03-30 11:10:00,85.89,85.91,85.74,85.9,17475.0,76.0934,76.1111,75.9605,76.1023,17475.0
2022-03-30 11:15:00,85.91,86.01,85.9,85.95,21972.0,76.1111,76.1997,76.1023,76.1466,21972.0
2022-03-30 11:20:00,85.95,86.0,85.68,85.76,48676.0,76.1466,76.1909,75.9074,75.9782,48676.0
2022-03-30 11:25:00,85.75,85.79,85.64,85.76,60601.0,75.9694,76.0048,75.8719,75.9782,60601.0
2022-03-30 11:30:00,85.83,86.0,85.83,85.94,17623.0,76.0402,76.1909,76.0402,76.1377,17623.0
2022-03-30 11:35:00,85.93,85.98,85.9,85.92,14554.0,76.1288,76.1731,76.1023,76.12,14554.0
2022-03-30 11:40:00,85.91,85.95,85.87,85.9,12089.0,76.1111,76.1466,76.0757,76.1023,12089.0
2022-03-30 11:45:00,85.9,85.99,85.86,85.98,24451.0,76.1023,76.182,76.0668,76.1731,24451.0
2022-03-30 11:50:00,85.98,86.03,85.97,85.99,53793.0,76.1731,76.2174,76.1643,76.182,53793.0
2022-03-30 11:55:00,85.97,86.05,85.93,86.01,23898.0,76.1643,76.2352,76.1288,76.1997,23898.0
2022-03-30 12:00:00,86.01,86.06,85.99,86.01,40235.0,76.1997,76.244,76.182,76.1997,40235.0
2022-03-30 12:05:00,86.02,86.02,85.9,85.95,15820.0,76.2086,76.2086,76.1023,76.1466,15820.0
2022-03-30 12:10:00,85.94,86.01,85.82,86.01,21088.0,76.1377,76.1997,76.0314,76.1997,21088.0
2022-03-30 12:15:00,85.99,86.11,85.96,86.04,35298.0,76.182,76.2883,76.1554,76.2263,35298.0
2022-03-30 12:20:00,86.04,86.05,85.9,85.96,11748.0,76.2263,76.2352,76.1023,76.1554,11748.0
2022-03-30 12:25:00,85.96,85.99,85.87,85.91,12609.0,76.1554,76.182,76.0757,76.1111,12609.0
2022-03-30 12:30:00,85.92,86.01,85.92,85.98,10893.0,76.12,76.1997,76.12,76.1731,10893.0
2022-03-30 12:35:00,85.98,86.0,85.89,85.93,19894.0,76.1731,76.1909,76.0934,76.1288,19894.0
2022-03-30 12:40:00,85.92,85.98,85.85,85.95,13931.0,76.12,76.1731,76.058,76.1466,13931.0
2022-03-30 12:45:00,85.96,86.02,85.94,85.99,20400.0,76.1554,76.2086,76.1377,76.182,20400.0
2022-03-30 12:50:00,85.98,85.98,85.91,85.95,10726.0,76.1731,76.1731,76.1111,76.1466,10726.0
2022-03-30 12:55:00,85.96,86.18,85.95,86.14,68738.0,76.1554,76.3503,76.1466,76.3149,68738.0
2022-03-30 13:00:00,86.13,86.15,86.02,86.08,29117.0,76.306,76.3237,76.2086,76.2617,29117.0
2022-03-30 13:05:00,86.08,86.24,86.04,86.22,18018.0,76.2617,76.4035,76.2263,76.3858,18018.0
2022-03-30 13:10:00,86.22,86.38,86.16,86.38,18201.0,76.3858,76.5275,76.3326,76.5275,18201.0
2022-03-30 13:15:00,86.39,86.45,86.35,86.36,19845.0,76.5364,76.5895,76.5009,76.5098,19845.0
2022-03-30 13:20:00,86.38,86.45,86.3,86.33,26363.0,76.5275,76.5895,76.4566,76.4832,26363.0
2022-03-30 13:25:00,86.32,86.37,86.13,86.28,55159.0,76.4744,76.5187,76.306,76.4389,55159.0
2022-03-30 13:30:00,86.3,86.37,86.27,86.34,13431.0,76.4566,76.5187,76.4301,76.4921,13431.0
2022-03-30 13:35:00,86.32,86.35,86.25,86.28,13169.0,76.4744,76.5009,76.4123,76.4389,13169.0
2022-03-30 13:40:00,86.3,86.36,86.28,86.29,12039.0,76.4566,76.5098,76.4389,76.4478,12039.0
2022-03-30 13:45:00,86.29,86.35,86.22,86.22,29498.0,76.4478,76.5009,76.3858,76.3858,29498.0
2022-03-30 13:50:00,86.22,86.29,86.21,86.25,36136.0,76.3858,76.4478,76.3769,76.4123,36136.0
2022-03-30 13:55:00,86.23,86.31,86.19,86.31,15001.0,76.3946,76.4655,76.3592,76.4655,15001.0
2022-03-30 14:00:00,86.3,86.42,86.27,86.42,27677.0,76.4566,76.563,76.4301,76.563,27677.0
2022-03-30 14:05:00,86.42,86.63,86.42,86.5,35378.0,76.563,76.749,76.563,76.6338,35378.0
2022-03-30 14:10:00,86.51,86.51,86.38,86.46,32324.0,76.6427,76.6427,76.5275,76.5984,32324.0
2022-03-30 14:15:00,86.47,86.54,86.43,86.54,21716.0,76.6072,76.6693,76.5718,76.6693,21716.0
2022-03-30 14:20:00,86.54,86.74,86.52,86.67,23867.0,76.6693,76.8465,76.6515,76.7844,23867.0
2022-03-30 14:25:00,86.67,86.8,86.65,86.74,40170.0,76.7844,76.8996,76.7667,76.8465,40170.0
2022-03-30 14:30:00,86.76,86.83,86.72,86.73,24202.0,76.8642,76.9262,76.8287,76.8376,24202.0
2022-03-30 14:35:00,86.73,86.78,86.7,86.73,22246.0,76.8376,76.8819,76.811,76.8376,22246.0
2022-03-30 14:40:00,86.69,86.75,86.59,86.63,46404.0,76.8022,76.8553,76.7136,76.749,46404.0
2022-03-30 14:45:00,86.63,86.65,86.51,86.62,21551.0,76.749,76.7667,76.6427,76.7401,21551.0
2022-03-30 14:50:00,86.62,86.67,86.61,86.67,16825.0,76.7401,76.7844,76.7313,76.7844,16825.0
2022-03-30 14:55:00,86.7,86.83,86.69,86.79,57059.0,76.811,76.9262,76.8022,76.8907,57059.0
2022-03-30 15:00:00,86.79,86.8,86.68,86.75,16738.0,76.8907,76.8996,76.7933,76.8553,16738.0
2022-03-30 15:05:00,86.75,86.94,86.74,86.92,40944.0,76.8553,77.0236,76.8465,77.0059,40944.0
2022-03-30 15:10:00,86.92,86.99,86.83,86.98,34591.0,77.0059,77.0679,76.9262,77.0591,34591.0
2022-03-30 15:15:00,86.97,87.03,86.94,86.98,26034.0,77.0502,77.1034,77.0236,77.0591,26034.0
2022-03-30 15:20:00,86.97,87.02,86.8,86.83,48354.0,77.0502,77.0945,76.8996,76.9262,48354.0
2022-03-30 15:25:00,86.83,86.98,86.77,86.92,52993.0,76.9262,77.0591,76.873,77.0059,52993.0
2022-03-30 15:30:00,86.92,87.03,86.86,87.03,54420.0,77.0059,77.1034,76.9528,77.1034,54420.0
2022-03-30 15:35:00,87.04,87.26,87.01,87.03,63974.0,77.1122,77.3071,77.0857,77.1034,63974.0
2022-03-30 15:40:00,87.02,87.12,86.9,87.11,54006.0,77.0945,77.1831,76.9882,77.1743,54006.0
2022-03-30 15:45:00,87.12,87.3,87.11,87.27,109387.0,77.1831,77.3426,77.1743,77.316,109387.0
2022-03-30 15:50:00,87.25,87.3,87.1,87.21,127173.0,77.2983,77.3426,77.1654,77.2628,127173.0
2022-03-30 15:55:00,87.21,87.5,87.19,87.45,265832.0,77.2628,77.5198,77.2451,77.4755,265832.0
2022-03-31 09:30:00,87.0,87.97,86.77,87.88,126832.0,77.0768,77.9362,76.873,77.8564,126832.0
2022-03-31 09:35:00,87.81,87.93,87.51,87.9,50896.0,77.7944,77.9007,77.5286,77.8741,50896.0
2022-03-31 09:40:00,87.92,88.2,87.89,87.98,53737.0,77.8919,78.1399,77.8653,77.945,53737.0
2022-03-31 09:45:00,87.94,88.42,87.88,88.38,51547.0,77.9096,78.3348,77.8564,78.2994,51547.0
2022-03-31 09:50:00,88.37,88.71,88.34,88.47,30707.0,78.2905,78.5918,78.264,78.3791,30707.0
2022-03-31 09:55:00,88.47,88.61,88.28,88.44,56567.0,78.3791,78.5032,78.2108,78.3526,56567.0
2022-03-31 10:00:00,88.45,88.54,88.26,88.26,48487.0,78.3614,78.4411,78.1931,78.1931,48487.0
2022-03-31 10:05:00,88.29,88.34,88.01,88.2,73297.0,78.2197,78.264,77.9716,78.1399,73297.0
2022-03-31 10:10:00,88.18,88.44,88.08,88.38,79475.0,78.1222,78.3526,78.0336,78.2994,79475.0
2022-03-31 10:15:00,88.37,88.55,88.23,88.23,94114.0,78.2905,78.45,78.1665,78.1665,94114.0
2022-03-31 10:20:00,88.22,88.61,88.21,88.59,33954.0,78.1576,78.5032,78.1488,78.4854,33954.0
2022-03-31 10:25:00,88.58,88.65,88.46,88.48,24012.0,78.4766,78.5386,78.3703,78.388,24012.0
2022-03-31 10:30:00,88.47,88.58,88.36,88.47,27541.0,78.3791,78.4766,78.2817,78.3791,27541.0
2022-03-31 10:35:00,88.47,88.72,88.46,88.68,32878.0,78.3791,78.6006,78.3703,78.5652,32878.0
2022-03-31 10:40:00,88.68,88.68,88.57,88.59,16375.0,78.5652,78.5652,78.4677,78.4854,16375.0
2022-03-31 10:45:00,88.6,88.64,88.27,88.32,44509.0,78.4943,78.5297,78.2019,78.2462,44509.0
2022-03-31 10:50:00,88.32,88.36,88.04,88.36,49470.0,78.2462,78.2817,77.9982,78.2817,49470.0
2022-03-31 10:55:00,88.35,88.45,88.24,88.31,28193.0,78.2728,78.3614,78.1754,78.2374,28193.0
2022-03-31 11:00:00,88.29,88.52,88.26,88.28,20270.0,78.2197,78.4234,78.1931,78.2108,20270.0
2022-03-31 11:05:00,88.28,88.46,88.24,88.4,26295.0,78.2108,78.3703,78.1754,78.3171,26295.0
2022-03-31 11:10:00,88.37,88.4,88.31,88.38,17394.0,78.2905,78.3171,78.2374,78.2994,17394.0
2022-03-31 11:15:00,88.38,88.55,88.32,88.51,31761.0,78.2994,78.45,78.2462,78.4146,31761.0
2022-03-31 11:20:00,88.5,88.5,88.3,88.45,17815.0,78.4057,78.4057,78.2285,78.3614,17815.0
2022-03-31 11:25:00,88.46,88.59,88.42,88.42,20696.0,78.3703,78.4854,78.3348,78.3348,20696.0
2022-03-31 11:30:00,88.41,88.41,88.16,88.17,17420.0,78.326,78.326,78.1045,78.1133,17420.0
2022-03-31 11:35:00,88.16,88.34,88.1,88.31,23403.0,78.1045,78.264,78.0513,78.2374,23403.0
2022-03-31 11:40:00,88.3,88.51,88.25,88.5,27481.0,78.2285,78.4146,78.1842,78.4057,27481.0
2022-03-31 11:45:00,88.53,88.55,88.21,88.23,43539.0,78.4323,78.45,78.1488,78.1665,43539.0
2022-03-31 11:50:00,88.23,88.29,88.17,88.19,49905.0,78.1665,78.2197,78.1133,78.1311,49905.0
2022-03-31 11:55:00,88.2,88.2,88.12,88.2,30915.0,78.1399,78.1399,78.0691,78.1399,30915.0
2022-03-31 12:00:00,88.19,88.25,88.14,88.23,11474.0,78.1311,78.1842,78.0868,78.1665,11474.0
2022-03-31 12:05:00,88.23,88.23,88.12,88.14,26039.0,78.1665,78.1665,78.0691,78.0868,26039.0
2022-03-31 12:10:00,88.15,88.57,88.13,88.53,39256.0,78.0956,78.4677,78.0779,78.4323,39256.0
2022-03-31 12:15:00,88.52,88.63,88.5,88.63,16388.0,78.4234,78.5209,78.4057,78.5209,16388.0
2022-03-31 12:20:00,88.63,88.69,88.61,88.63,19712.0,78.5209,78.574,78.5032,78.5209,19712.0
2022-03-31 12:25:00,88.62,88.64,88.42,88.62,40688.0,78.512,78.5297,78.3348,78.512,40688.0
2022-03-31 12:30:00,88.61,88.7,88.6,88.62,19640.0,78.5032,78.5829,78.4943,78.512,19640.0
2022-03-31 12:35:00,88.62,88.68,88.59,88.63,13168.0,78.512,78.5652,78.4854,78.5209,13168.0
2022-03-31 12:40:00,88.63,88.64,88.42,88.48,73005.0,78.5209,78.5297,78.3348,78.388,73005.0
2022-03-31 12:45:00,88.5,88.52,88.34,88.36,12944.0,78.4057,78.4234,78.264,78.2817,12944.0
2022-03-31 12:50:00,88.36,88.39,88.3,88.37,15089.0,78.2817,78.3083,78.2285,78.2905,15089.0
2022-03-31 12:55:00,88.35,88.37,88.26,88.3,17832.0,78.2728,78.2905,78.1931,78.2285,17832.0
2022-03-31 13:00:00,88.29,88.36,88.27,88.3,13782.0,78.2197,78.2817,78.2019,78.2285,13782.0
2022-03-31 13:05:00,88.29,88.37,88.25,88.26,19976.0,78.2197,78.2905,78.1842,78.1931,19976.0
2022-03-31 13:10:00,88.26,88.37,88.2,88.34,25182.0,78.1931,78.2905,78.1399,78.264,25182.0
2022-03-31 13:15:00,88.34,88.49,88.33,88.49,27416.0,78.264,78.3968,78.2551,78.3968,27416.0
2022-03-31 13:20:00,88.47,88.56,88.47,88.48,11862.0,78.3791,78.4589,78.3791,78.388,11862.0
2022-03-31 13:25:00,88.48,88.51,88.4,88.41,17178.0,78.388,78.4146,78.3171,78.326,17178.0
2022-03-31 13:30:00,88.41,88.49,88.28,88.32,18145.0,78.326,78.3968,78.2108,78.2462,18145.0
2022-03-31 13:35:00,88.3,88.31,88.15,88.23,24454.0,78.2285,78.2374,78.0956,78.1665,24454.0
2022-03-31 13:40:00,88.23,88.31,88.18,88.3,19210.0,78.1665,78.2374,78.1222,78.2285,19210.0
2022-03-31 13:45:00,88.27,88.27,88.13,88.15,27157.0,78.2019,78.2019,78.0779,78.0956,27157.0
2022-03-31 13:50:00,88.15,88.15,88.06,88.1,28594.0,78.0956,78.0956,78.0159,78.0513,28594.0
2022-03-31 13:55:00,88.09,88.09,87.85,87.85,65076.0,78.0425,78.0425,77.8298,77.8298,65076.0
2022-03-31 14:00:00,87.85,87.91,87.58,87.58,32460.0,77.8298,77.883,77.5906,77.5906,32460.0
2022-03-31 14:05:00,87.59,87.71,87.56,87.64,40250.0,77.5995,77.7058,77.5729,77.6438,40250.0
2022-03-31 14:10:00,87.62,87.71,87.58,87.64,21895.0,77.6261,77.7058,77.5906,77.6438,21895.0
2022-03-31 14:15:00,87.64,87.64,87.18,87.22,49000.0,77.6438,77.6438,77.2363,77.2717,49000.0
2022-03-31 14:20:00,87.19,87.31,87.13,87.15,40674.0,77.2451,77.3514,77.192,77.2097,40674.0
2022-03-31 14:25:00,87.16,87.16,87.0,87.03,28297.0,77.2185,77.2185,77.0768,77.1034,28297.0
2022-03-31 14:30:00,87.03,87.12,86.88,86.9,30988.0,77.1034,77.1831,76.9705,76.9882,30988.0
2022-03-31 14:35:00,86.91,87.04,86.86,86.87,41765.0,76.9971,77.1122,76.9528,76.9616,41765.0
2022-03-31 14:40:00,86.87,86.89,86.53,86.53,46337.0,76.9616,76.9793,76.6604,76.6604,46337.0
2022-03-31 14:45:00,86.53,86.57,86.31,86.55,45178.0,76.6604,76.6958,76.4655,76.6781,45178.0
2022-03-31 14:50:00,86.56,86.73,86.54,86.67,27501.0,76.687,76.8376,76.6693,76.7844,27501.0
2022-03-31 14:55:00,86.66,86.78,86.62,86.66,23794.0,76.7756,76.8819,76.7401,76.7756,23794.0
2022-03-31 15:00:00,86.67,86.82,86.67,86.77,22975.0,76.7844,76.9173,76.7844,76.873,22975.0
2022-03-31 15:05:00,86.77,86.78,86.65,86.69,23139.0,76.873,76.8819,76.7667,76.8022,23139.0
2022-03-31 15:10:00,86.7,86.91,86.69,86.86,22217.0,76.811,76.9971,76.8022,76.9528,22217.0
2022-03-31 15:15:00,86.88,87.04,86.87,87.0,19327.0,76.9705,77.1122,76.9616,77.0768,19327.0
2022-03-31 15:20:00,87.0,87.09,86.98,87.02,19298.0,77.0768,77.1565,77.0591,77.0945,19298.0
2022-03-31 15:25:00,87.01,87.06,86.92,86.94,27998.0,77.0857,77.13,77.0059,77.0236,27998.0
2022-03-31 15:30:00,86.94,87.01,86.85,86.94,45633.0,77.0236,77.0857,76.9439,77.0236,45633.0
2022-03-31 15:35:00,86.94,87.11,86.92,87.04,44755.0,77.0236,77.1743,77.0059,77.1122,44755.0
2022-03-31 15:40:00,87.04,87.04,86.7,86.7,44750.0,77.1122,77.1122,76.811,76.811,44750.0
2022-03-31 15:45:00,86.7,86.72,86.52,86.52,54987.0,76.811,76.8287,76.6515,76.6515,54987.0
2022-03-31 15:50:00,86.51,86.71,86.4,86.69,100990.0,76.6427,76.8199,76.5452,76.8022,100990.0
2022-03-31 15:55:00,86.7,86.72,86.34,86.38,298957.0,76.811,76.8287,76.4921,76.5275,298957.0
2022-04-01 09:30:00,86.43,86.47,85.96,86.38,62105.0,76.5718,76.6072,76.1554,76.5275,62105.0
2022-04-01 09:35:00,86.4,87.02,86.4,86.87,20489.0,76.5452,77.0945,76.5452,76.9616,20489.0
2022-04-01 09:40:00,86.9,87.31,86.86,87.2,40511.0,76.9882,77.3514,76.9528,77.254,40511.0
2022-04-01 09:45:00,87.24,87.49,87.03,87.06,24422.0,77.2894,77.5109,77.1034,77.13,24422.0
2022-04-01 09:50:00,87.08,87.27,86.92,86.95,36685.0,77.1477,77.316,77.0059,77.0325,36685.0
2022-04-01 09:55:00,86.89,86.99,86.58,86.94,25040.0,76.9793,77.0679,76.7047,77.0236,25040.0
2022-04-01 10:00:00,86.88,87.21,86.65,86.78,16972.0,76.9705,77.2628,76.7667,76.8819,16972.0
2022-04-01 10:05:00,86.8,86.81,86.36,86.63,21835.0,76.8996,76.9085,76.5098,76.749,21835.0
2022-04-01 10:10:00,86.64,86.67,86.47,86.54,22028.0,76.7579,76.7844,76.6072,76.6693,22028.0
2022-04-01 10:15:00,86.48,86.49,86.27,86.37,19628.0,76.6161,76.625,76.4301,76.5187,19628.0
2022-04-01 10:20:00,86.31,86.31,85.81,85.88,21278.0,76.4655,76.4655,76.0225,76.0845,21278.0
2022-04-01 10:25:00,85.89,86.03,85.75,85.8,25782.0,76.0934,76.2174,75.9694,76.0137,25782.0
2022-04-01 10:30:00,85.8,86.0,85.68,85.78,31260.0,76.0137,76.1909,75.9074,75.996,31260.0
2022-04-01 10:35:00,85.84,85.91,85.65,85.75,16274.0,76.0491,76.1111,75.8808,75.9694,16274.0
2022-04-01 10:40:00,85.75,85.84,85.47,85.51,18161.0,75.9694,76.0491,75.7213,75.7567,18161.0
2022-04-01 10:45:00,85.52,85.71,85.52,85.64,18637.0,75.7656,75.9339,75.7656,75.8719,18637.0
2022-04-01 10:50:00,85.64,85.74,85.47,85.54,25884.0,75.8719,75.9605,75.7213,75.7833,25884.0
2022-04-01 10:55:00,85.54,85.68,85.29,85.3,30159.0,75.7833,75.9074,75.5618,75.5707,30159.0
2022-04-01 11:00:00,85.28,85.49,85.26,85.4,25375.0,75.553,75.739,75.5353,75.6593,25375.0
2022-04-01 11:05:00,85.4,85.74,85.38,85.72,23451.0,75.6593,75.9605,75.6416,75.9428,23451.0
2022-04-01 11:10:00,85.65,85.79,85.59,85.77,12042.0,75.8808,76.0048,75.8276,75.9871,12042.0
2022-04-01 11:15:00,85.79,85.87,85.64,85.64,9393.0,76.0048,76.0757,75.8719,75.8719,9393.0
2022-04-01 11:20:00,85.66,85.96,85.66,85.94,15613.0,75.8896,76.1554,75.8896,76.1377,15613.0
2022-04-01 11:25:00,85.93,85.96,85.82,85.82,16702.0,76.1288,76.1554,76.0314,76.0314,16702.0
2022-04-01 11:30:00,85.8,85.88,85.71,85.78,10397.0,76.0137,76.0845,75.9339,75.996,10397.0
2022-04-01 11:35:00,85.78,85.78,85.59,85.64,8241.0,75.996,75.996,75.8276,75.8719,8241.0
2022-04-01 11:40:00,85.59,85.6,85.39,85.46,26490.0,75.8276,75.8365,75.6504,75.7124,26490.0
2022-04-01 11:45:00,85.48,85.5,85.34,85.36,21430.0,75.7302,75.7479,75.6061,75.6239,21430.0
2022-04-01 11:50:00,85.35,85.37,85.2,85.26,30379.0,75.615,75.6327,75.4821,75.5353,30379.0
2022-04-01 11:55:00,85.26,85.32,85.16,85.29,24933.0,75.5353,75.5884,75.4467,75.5618,24933.0
2022-04-01 12:00:00,85.29,85.49,85.29,85.41,26550.0,75.5618,75.739,75.5618,75.6682,26550.0
2022-04-01 12:05:00,85.4,85.4,85.24,85.31,14747.0,75.6593,75.6593,75.5175,75.5796,14747.0
2022-04-01 12:10:00,85.29,85.32,85.13,85.21,19029.0,75.5618,75.5884,75.4201,75.491,19029.0
2022-04-01 12:15:00,85.2,85.23,85.04,85.2,22904.0,75.4821,75.5087,75.3404,75.4821,22904.0
2022-04-01 12:20:00,85.19,85.27,85.04,85.05,15381.0,75.4732,75.5441,75.3404,75.3492,15381.0
2022-04-01 12:25:00,85.04,85.18,85.04,85.14,9890.0,75.3404,75.4644,75.3404,75.4289,9890.0
2022-04-01 12:30:00,85.12,85.12,84.87,84.89,21265.0,75.4112,75.4112,75.1897,75.2075,21265.0
2022-04-01 12:35:00,84.89,84.95,84.8,84.83,12632.0,75.2075,75.2606,75.1277,75.1543,12632.0
2022-04-01 12:40:00,84.82,85.04,84.77,85.03,14318.0,75.1454,75.3404,75.1012,75.3315,14318.0
2022-04-01 12:45:00,85.03,85.04,84.9,84.92,17102.0,75.3315,75.3404,75.2163,75.234,17102.0
2022-04-01 12:50:00,84.95,84.98,84.84,84.97,19724.0,75.2606,75.2872,75.1632,75.2783,19724.0
2022-04-01 12:55:00,84.98,85.05,84.93,84.99,12705.0,75.2872,75.3492,75.2429,75.2961,12705.0
2022-04-01 13:00:00,84.99,85.03,84.85,84.9,8827.0,75.2961,75.3315,75.172,75.2163,8827.0
2022-04-01 13:05:00,84.91,84.97,84.91,84.95,7513.0,75.2252,75.2783,75.2252,75.2606,7513.0
2022-04-01 13:10:00,84.94,84.97,84.87,84.9,7838.0,75.2518,75.2783,75.1897,75.2163,7838.0
2022-04-01 13:15:00,84.91,84.91,84.72,84.77,12801.0,75.2252,75.2252,75.0569,75.1012,12801.0
2022-04-01 13:20:00,84.75,84.75,84.62,84.75,14486.0,75.0834,75.0834,74.9683,75.0834,14486.0
2022-04-01 13:25:00,84.72,84.75,84.53,84.62,9118.0,75.0569,75.0834,74.8885,74.9683,9118.0
2022-04-01 13:30:00,84.6,84.72,84.53,84.72,15354.0,74.9505,75.0569,74.8885,75.0569,15354.0
2022-04-01 13:35:00,84.73,84.89,84.73,84.84,22604.0,75.0657,75.2075,75.0657,75.1632,22604.0
2022-04-01 13:40:00,84.82,84.97,84.8,84.92,11723.0,75.1454,75.2783,75.1277,75.234,11723.0
2022-04-01 13:45:00,84.91,85.04,84.91,84.97,26484.0,75.2252,75.3404,75.2252,75.2783,26484.0
2022-04-01 13:50:00,84.94,85.07,84.94,85.03,11391.0,75.2518,75.3669,75.2518,75.3315,11391.0
2022-04-01 13:55:00,85.01,85.13,84.99,85.12,23327.0,75.3138,75.4201,75.2961,75.4112,23327.0
2022-04-01 14:00:00,85.12,85.39,85.11,85.39,16437.0,75.4112,75.6504,75.4024,75.6504,16437.0
2022-04-01 14:05:00,85.39,85.47,85.31,85.34,28638.0,75.6504,75.7213,75.5796,75.6061,28638.0
2022-04-01 14:10:00,85.31,85.33,85.19,85.28,9912.0,75.5796,75.5973,75.4732,75.553,9912.0
2022-04-01 14:15:00,85.28,85.32,85.22,85.22,20410.0,75.553,75.5884,75.4998,75.4998,20410.0
2022-04-01 14:20:00,85.2,85.26,85.13,85.22,12850.0,75.4821,75.5353,75.4201,75.4998,12850.0
2022-04-01 14:25:00,85.23,85.43,85.21,85.43,21001.0,75.5087,75.6859,75.491,75.6859,21001.0
2022-04-01 14:30:00,85.43,85.7,85.43,85.65,66277.0,75.6859,75.9251,75.6859,75.8808,66277.0
2022-04-01 14:35:00,85.65,85.68,85.49,85.53,31674.0,75.8808,75.9074,75.739,75.7745,31674.0
2022-04-01 14:40:00,85.53,85.56,85.41,85.47,12783.0,75.7745,75.801,75.6682,75.7213,12783.0
2022-04-01 14:45:00,85.48,85.54,85.42,85.43,10985.0,75.7302,75.7833,75.677,75.6859,10985.0
2022-04-01 14:50:00,85.43,85.54,85.39,85.45,27087.0,75.6859,75.7833,75.6504,75.7036,27087.0
2022-04-01 14:55:00,85.47,85.54,85.39,85.43,29537.0,75.7213,75.7833,75.6504,75.6859,29537.0
2022-04-01 15:00:00,85.44,85.6,85.42,85.56,36903.0,75.6947,75.8365,75.677,75.801,36903.0
2022-04-01 15:05:00,85.54,85.61,85.5,85.51,18979.0,75.7833,75.8453,75.7479,75.7567,18979.0
2022-04-01 15:10:00,85.5,85.5,85.34,85.46,22393.0,75.7479,75.7479,75.6061,75.7124,22393.0
2022-04-01 15:15:00,85.47,85.5,85.34,85.38,18220.0,75.7213,75.7479,75.6061,75.6416,18220.0
2022-04-01 15:20:00,85.36,85.39,85.3,85.39,20669.0,75.6239,75.6504,75.5707,75.6504,20669.0
2022-04-01 15:25:00,85.39,85.54,85.38,85.49,33773.0,75.6504,75.7833,75.6416,75.739,33773.0
2022-04-01 15:30:00,85.5,85.52,85.38,85.45,35357.0,75.7479,75.7656,75.6416,75.7036,35357.0
2022-04-01 15:35:00,85.47,85.54,85.45,85.48,38300.0,75.7213,75.7833,75.7036,75.7302,38300.0
2022-04-01 15:40:00,85.48,85.56,85.41,85.56,60862.0,75.7302,75.801,75.6682,75.801,60862.0
2022-04-01 15:45:00,85.56,85.69,85.55,85.68,51918.0,75.801,75.9162,75.7922,75.9074,51918.0
2022-04-01 15:50:00,85.69,85.95,85.62,85.9,119615.0,75.9162,76.1466,75.8542,76.1023,119615.0
2022-04-01 15:55:00,85.9,85.98,85.86,85.96,181303.0,76.1023,76.1731,76.0668,76.1554,181303.0
2022-04-04 09:30:00,86.68,87.0,86.34,86.88,79464.0,76.7933,77.0768,76.4921,76.9705,79464.0
2022-04-04 09:35:00,86.76,86.79,86.03,86.17,35283.0,76.8642,76.8907,76.2174,76.3415,35283.0
2022-04-04 09:40:00,86.15,86.44,86.08,86.22,34114.0,76.3237,76.5807,76.2617,76.3858,34114.0
2022-04-04 09:45:00,86.2,86.24,86.03,86.19,15885.0,76.368,76.4035,76.2174,76.3592,15885.0
2022-04-04 09:50:00,86.21,86.46,86.04,86.43,16678.0,76.3769,76.5984,76.2263,76.5718,16678.0
2022-04-04 09:55:00,86.47,86.82,86.47,86.74,29372.0,76.6072,76.9173,76.6072,76.8465,29372.0
2022-04-04 10:00:00,86.75,86.8,86.33,86.63,14169.0,76.8553,76.8996,76.4832,76.749,14169.0
2022-04-04 10:05:00,86.61,86.96,86.56,86.9,23373.0,76.7313,77.0414,76.687,76.9882,23373.0
2022-04-04 10:10:00,86.88,86.9,86.53,86.82,57502.0,76.9705,76.9882,76.6604,76.9173,57502.0
2022-04-04 10:15:00,86.77,86.92,86.61,86.74,14147.0,76.873,77.0059,76.7313,76.8465,14147.0
2022-04-04 10:20:00,86.77,86.82,86.59,86.61,20565.0,76.873,76.9173,76.7136,76.7313,20565.0
2022-04-04 10:25:00,86.61,86.72,86.55,86.68,8618.0,76.7313,76.8287,76.6781,76.7933,8618.0
2022-04-04 10:30:00,86.7,86.77,86.61,86.66,19699.0,76.811,76.873,76.7313,76.7756,19699.0
2022-04-04 10:35:00,86.67,86.67,86.38,86.4,28983.0,76.7844,76.7844,76.5275,76.5452,28983.0
2022-04-04 10:40:00,86.46,86.56,86.25,86.28,24268.0,76.5984,76.687,76.4123,76.4389,24268.0
2022-04-04 10:45:00,86.29,86.4,86.25,86.32,6685.0,76.4478,76.5452,76.4123,76.4744,6685.0
2022-04-04 10:50:00,86.3,86.3,86.13,86.19,8964.0,76.4566,76.4566,76.306,76.3592,8964.0
2022-04-04 10:55:00,86.23,86.25,86.11,86.11,16009.0,76.3946,76.4123,76.2883,76.2883,16009.0
2022-04-04 11:00:00,86.13,86.16,85.91,85.92,29726.0,76.306,76.3326,76.1111,76.12,29726.0
2022-04-04 11:05:00,85.85,85.94,85.72,85.85,9823.0,76.058,76.1377,75.9428,76.058,9823.0
2022-04-04 11:10:00,85.84,85.84,85.57,85.65,20414.0,76.0491,76.0491,75.8099,75.8808,20414.0
2022-04-04 11:15:00,85.67,85.82,85.65,85.82,13095.0,75.8985,76.0314,75.8808,76.0314,13095.0
2022-04-04 11:20:00,85.87,85.99,85.85,85.99,14163.0,76.0757,76.182,76.058,76.182,14163.0
2022-04-04 11:25:00,86.0,86.01,85.9,85.94,12416.0,76.1909,76.1997,76.1023,76.1377,12416.0
2022-04-04 11:30:00,85.94,85.98,85.85,85.86,8899.0,76.1377,76.1731,76.058,76.0668,8899.0
2022-04-04 11:35:00,85.9,85.93,85.81,85.91,8706.0,76.1023,76.1288,76.0225,76.1111,8706.0
2022-04-04 11:40:00,85.9,85.94,85.77,85.79,12544.0,76.1023,76.1377,75.9871,76.0048,12544.0
2022-04-04 11:45:00,85.76,85.88,85.71,85.78,11412.0,75.9782,76.0845,75.9339,75.996,11412.0
2022-04-04 11:50:00,85.77,85.79,85.62,85.76,8978.0,75.9871,76.0048,75.8542,75.9782,8978.0
2022-04-04 11:55:00,85.78,85.88,85.78,85.87,4335.0,75.996,76.0845,75.996,76.0757,4335.0
2022-04-04 12:00:00,85.87,85.93,85.86,85.89,7871.0,76.0757,76.1288,76.0668,76.0934,7871.0
2022-04-04 12:05:00,85.9,85.96,85.81,85.93,6614.0,76.1023,76.1554,76.0225,76.1288,6614.0
2022-04-04 12:10:00,85.92,86.0,85.89,86.0,9657.0,76.12,76.1909,76.0934,76.1909,9657.0
2022-04-04 12:15:00,86.0,86.03,85.91,85.95,10505.0,76.1909,76.2174,76.1111,76.1466,10505.0
2022-04-04 12:20:00,85.96,85.97,85.61,85.62,15083.0,76.1554,76.1643,75.8453,75.8542,15083.0
2022-04-04 12:25:00,85.62,85.65,85.54,85.63,9773.0,75.8542,75.8808,75.7833,75.8631,9773.0
2022-04-04 12:30:00,85.63,85.72,85.61,85.68,12155.0,75.8631,75.9428,75.8453,75.9074,12155.0
2022-04-04 12:35:00,85.66,85.73,85.64,85.67,6476.0,75.8896,75.9517,75.8719,75.8985,6476.0
2022-04-04 12:40:00,85.69,85.81,85.67,85.8,6688.0,75.9162,76.0225,75.8985,76.0137,6688.0
2022-04-04 12:45:00,85.84,85.95,85.8,85.93,7712.0,76.0491,76.1466,76.0137,76.1288,7712.0
2022-04-04 12:50:00,85.92,85.95,85.9,85.92,10140.0,76.12,76.1466,76.1023,76.12,10140.0
2022-04-04 12:55:00,85.91,86.03,85.89,86.0,8259.0,76.1111,76.2174,76.0934,76.1909,8259.0
2022-04-04 13:00:00,85.98,86.05,85.95,86.02,8015.0,76.1731,76.2352,76.1466,76.2086,8015.0
2022-04-04 13:05:00,86.01,86.05,85.95,86.02,12022.0,76.1997,76.2352,76.1466,76.2086,12022.0
2022-04-04 13:10:00,86.06,86.12,86.01,86.01,9289.0,76.244,76.2972,76.1997,76.1997,9289.0
2022-04-04 13:15:00,86.02,86.08,86.02,86.05,7808.0,76.2086,76.2617,76.2086,76.2352,7808.0
2022-04-04 13:20:00,86.08,86.17,86.07,86.09,12642.0,76.2617,76.3415,76.2529,76.2706,12642.0
2022-04-04 13:25:00,86.09,86.14,86.01,86.02,13126.0,76.2706,76.3149,76.1997,76.2086,13126.0
2022-04-04 13:30:00,86.02,86.15,86.01,86.13,11046.0,76.2086,76.3237,76.1997,76.306,11046.0
2022-04-04 13:35:00,86.12,86.23,86.11,86.21,16593.0,76.2972,76.3946,76.2883,76.3769,16593.0
2022-04-04 13:40:00,86.24,86.26,86.19,86.23,10122.0,76.4035,76.4212,76.3592,76.3946,10122.0
2022-04-04 13:45:00,86.23,86.25,86.16,86.2,9386.0,76.3946,76.4123,76.3326,76.368,9386.0
2022-04-04 13:50:00,86.19,86.27,86.14,86.27,13621.0,76.3592,76.4301,76.3149,76.4301,13621.0
2022-04-04 13:55:00,86.25,86.35,86.22,86.35,9129.0,76.4123,76.5009,76.3858,76.5009,9129.0
2022-04-04 14:00:00,86.35,86.53,86.34,86.51,15987.0,76.5009,76.6604,76.4921,76.6427,15987.0
2022-04-04 14:05:00,86.5,86.54,86.39,86.41,11106.0,76.6338,76.6693,76.5364,76.5541,11106.0
2022-04-04 14:10:00,86.41,86.45,86.33,86.39,10413.0,76.5541,76.5895,76.4832,76.5364,10413.0
2022-04-04 14:15:00,86.4,86.45,86.36,86.39,14358.0,76.5452,76.5895,76.5098,76.5364,14358.0
2022-04-04 14:20:00,86.4,86.43,86.33,86.37,8644.0,76.5452,76.5718,76.4832,76.5187,8644.0
2022-04-04 14:25:00,86.38,86.53,86.38,86.5,12496.0,76.5275,76.6604,76.5275,76.6338,12496.0
2022-04-04 14:30:00,86.5,86.62,86.46,86.57,19548.0,76.6338,76.7401,76.5984,76.6958,19548.0
2022-04-04 14:35:00,86.56,86.6,86.48,86.59,19012.0,76.687,76.7224,76.6161,76.7136,19012.0
2022-04-04 14:40:00,86.58,86.58,86.48,86.49,12794.0,76.7047,76.7047,76.6161,76.625,12794.0
2022-04-04 14:45:00,86.49,86.54,86.4,86.44,11515.0,76.625,76.6693,76.5452,76.5807,11515.0
2022-04-04 14:50:00,86.44,86.56,86.44,86.55,17426.0,76.5807,76.687,76.5807,76.6781,17426.0
2022-04-04 14:55:00,86.57,86.61,86.53,86.55,11686.0,76.6958,76.7313,76.6604,76.6781,11686.0
2022-04-04 15:00:00,86.56,86.62,86.5,86.6,8333.0,76.687,76.7401,76.6338,76.7224,8333.0
2022-04-04 15:05:00,86.62,86.64,86.58,86.63,11217.0,76.7401,76.7579,76.7047,76.749,11217.0
2022-04-04 15:10:00,86.63,86.66,86.55,86.66,13367.0,76.749,76.7756,76.6781,76.7756,13367.0
2022-04-04 15:15:00,86.67,86.68,86.55,86.6,9601.0,76.7844,76.7933,76.6781,76.7224,9601.0
2022-04-04 15:20:00,86.6,86.78,86.6,86.62,27452.0,76.7224,76.8819,76.7224,76.7401,27452.0
2022-04-04 15:25:00,86.62,86.74,86.6,86.7,9104.0,76.7401,76.8465,76.7224,76.811,9104.0
2022-04-04 15:30:00,86.7,86.73,86.62,86.66,27950.0,76.811,76.8376,76.7401,76.7756,27950.0
2022-04-04 15:35:00,86.65,86.72,86.61,86.62,12297.0,76.7667,76.8287,76.7313,76.7401,12297.0
2022-04-04 15:40:00,86.63,86.74,86.59,86.68,29485.0,76.749,76.8465,76.7136,76.7933,29485.0
2022-04-04 15:45:00,86.67,86.77,86.64,86.73,42385.0,76.7844,76.873,76.7579,76.8376,42385.0
2022-04-04 15:50:00,86.73,86.88,86.73,86.81,58436.0,76.8376,76.9705,76.8376,76.9085,58436.0
2022-04-04 15:55:00,86.8,86.8,86.64,86.66,108058.0,76.8996,76.8996,76.7579,76.7756,108058.0
2022-04-05 09:30:00,86.98,88.02,86.98,87.97,99722.0,77.0591,77.9805,77.0591,77.9362,99722.0
2022-04-05 09:35:00,88.04,88.16,87.77,87.77,26792.0,77.9982,78.1045,77.759,77.759,26792.0
2022-04-05 09:40:00,87.76,87.8,87.41,87.68,19153.0,77.7501,77.7855,77.44,77.6792,19153.0
2022-04-05 09:45:00,87.68,87.69,87.4,87.41,21583.0,77.6792,77.6881,77.4312,77.44,21583.0
2022-04-05 09:50:00,87.34,87.71,87.34,87.65,28412.0,77.378,77.7058,77.378,77.6527,28412.0
2022-04-05 09:55:00,87.63,87.69,87.54,87.65,25966.0,77.6349,77.6881,77.5552,77.6527,25966.0
2022-04-05 10:00:00,87.69,87.93,87.6,87.62,17525.0,77.6881,77.9007,77.6084,77.6261,17525.0
2022-04-05 10:05:00,87.57,87.6,86.6,86.87,52625.0,77.5818,77.6084,76.7224,76.9616,52625.0
2022-04-05 10:10:00,86.83,87.01,86.71,86.94,27483.0,76.9262,77.0857,76.8199,77.0236,27483.0
2022-04-05 10:15:00,86.97,86.97,86.62,86.69,9823.0,77.0502,77.0502,76.7401,76.8022,9823.0
2022-04-05 10:20:00,86.68,86.69,86.34,86.45,21762.0,76.7933,76.8022,76.4921,76.5895,21762.0
2022-04-05 10:25:00,86.5,86.63,86.42,86.61,12946.0,76.6338,76.749,76.563,76.7313,12946.0
2022-04-05 10:30:00,86.54,86.65,86.43,86.46,12464.0,76.6693,76.7667,76.5718,76.5984,12464.0
2022-04-05 10:35:00,86.47,86.52,86.42,86.43,10641.0,76.6072,76.6515,76.563,76.5718,10641.0
2022-04-05 10:40:00,86.46,86.73,86.45,86.6,15159.0,76.5984,76.8376,76.5895,76.7224,15159.0
2022-04-05 10:45:00,86.58,86.75,86.52,86.74,14023.0,76.7047,76.8553,76.6515,76.8465,14023.0
2022-04-05 10:50:00,86.7,86.79,86.53,86.57,9182.0,76.811,76.8907,76.6604,76.6958,9182.0
2022-04-05 10:55:00,86.53,86.6,86.45,86.52,9459.0,76.6604,76.7224,76.5895,76.6515,9459.0
2022-04-05 11:00:00,86.53,86.62,86.46,86.56,9299.0,76.6604,76.7401,76.5984,76.687,9299.0
2022-04-05 11:05:00,86.55,86.59,86.43,86.5,8392.0,76.6781,76.7136,76.5718,76.6338,8392.0
2022-04-05 11:10:00,86.5,86.6,86.41,86.6,12801.0,76.6338,76.7224,76.5541,76.7224,12801.0
2022-04-05 11:15:00,86.59,86.75,86.55,86.7,10330.0,76.7136,76.8553,76.6781,76.811,10330.0
2022-04-05 11:20:00,86.72,86.83,86.71,86.76,12088.0,76.8287,76.9262,76.8199,76.8642,12088.0
2022-04-05 11:25:00,86.73,86.79,86.66,86.74,9587.0,76.8376,76.8907,76.7756,76.8465,9587.0
2022-04-05 11:30:00,86.75,86.88,86.75,86.84,22607.0,76.8553,76.9705,76.8553,76.935,22607.0
2022-04-05 11:35:00,86.8,86.9,86.76,86.82,38108.0,76.8996,76.9882,76.8642,76.9173,38108.0
2022-04-05 11:40:00,86.83,86.87,86.76,86.83,15084.0,76.9262,76.9616,76.8642,76.9262,15084.0
2022-04-05 11:45:00,86.84,86.95,86.68,86.95,18930.0,76.935,77.0325,76.7933,77.0325,18930.0
2022-04-05 11:50:00,86.94,86.94,86.78,86.78,22477.0,77.0236,77.0236,76.8819,76.8819,22477.0
2022-04-05 11:55:00,86.78,86.82,86.65,86.68,15646.0,76.8819,76.9173,76.7667,76.7933,15646.0
2022-04-05 12:00:00,86.68,86.77,86.61,86.76,13883.0,76.7933,76.873,76.7313,76.8642,13883.0
2022-04-05 12:05:00,86.76,86.81,86.67,86.73,14903.0,76.8642,76.9085,76.7844,76.8376,14903.0
2022-04-05 12:10:00,86.74,86.85,86.72,86.82,6707.0,76.8465,76.9439,76.8287,76.9173,6707.0
2022-04-05 12:15:00,86.84,86.9,86.81,86.9,8873.0,76.935,76.9882,76.9085,76.9882,8873.0
2022-04-05 12:20:00,86.88,86.9,86.78,86.8,8422.0,76.9705,76.9882,76.8819,76.8996,8422.0
2022-04-05 12:25:00,86.79,86.85,86.63,86.64,13443.0,76.8907,76.9439,76.749,76.7579,13443.0
2022-04-05 12:30:00,86.62,86.62,86.41,86.51,27982.0,76.7401,76.7401,76.5541,76.6427,27982.0
2022-04-05 12:35:00,86.5,86.6,86.44,86.56,16647.0,76.6338,76.7224,76.5807,76.687,16647.0
2022-04-05 12:40:00,86.55,86.55,86.39,86.4,14618.0,76.6781,76.6781,76.5364,76.5452,14618.0
2022-04-05 12:45:00,86.41,86.64,86.38,86.62,9034.0,76.5541,76.7579,76.5275,76.7401,9034.0
2022-04-05 12:50:00,86.6,86.84,86.59,86.79,15863.0,76.7224,76.935,76.7136,76.8907,15863.0
2022-04-05 12:55:00,86.81,86.82,86.7,86.72,6598.0,76.9085,76.9173,76.811,76.8287,6598.0
2022-04-05 13:00:00,86.7,86.74,86.65,86.7,12165.0,76.811,76.8465,76.7667,76.811,12165.0
2022-04-05 13:05:00,86.68,86.92,86.68,86.88,16312.0,76.7933,77.0059,76.7933,76.9705,16312.0
2022-04-05 13:10:00,86.86,86.98,86.86,86.93,16353.0,76.9528,77.0591,76.9528,77.0148,16353.0
2022-04-05 13:15:00,86.92,87.06,86.91,87.06,7527.0,77.0059,77.13,76.9971,77.13,7527.0
2022-04-05 13:20:00,87.12,87.24,87.08,87.11,21584.0,77.1831,77.2894,77.1477,77.1743,21584.0
2022-04-05 13:25:00,87.11,87.17,87.05,87.17,8278.0,77.1743,77.2274,77.1211,77.2274,8278.0
2022-04-05 13:30:00,87.15,87.26,87.13,87.15,7590.0,77.2097,77.3071,77.192,77.2097,7590.0
2022-04-05 13:35:00,87.13,87.25,87.13,87.13,10247.0,77.192,77.2983,77.192,77.192,10247.0
2022-04-05 13:40:00,87.11,87.14,87.02,87.05,12420.0,77.1743,77.2008,77.0945,77.1211,12420.0
2022-04-05 13:45:00,87.06,87.09,86.98,87.0,14199.0,77.13,77.1565,77.0591,77.0768,14199.0
2022-04-05 13:50:00,86.99,87.01,86.91,86.94,5290.0,77.0679,77.0857,76.9971,77.0236,5290.0
2022-04-05 13:55:00,86.96,87.09,86.91,87.09,8295.0,77.0414,77.1565,76.9971,77.1565,8295.0
2022-04-05 14:00:00,87.09,87.1,87.03,87.07,7310.0,77.1565,77.1654,77.1034,77.1388,7310.0
2022-04-05 14:05:00,87.07,87.07,86.89,86.98,11578.0,77.1388,77.1388,76.9793,77.0591,11578.0
2022-04-05 14:10:00,86.98,87.03,86.96,86.99,7131.0,77.0591,77.1034,77.0414,77.0679,7131.0
2022-04-05 14:15:00,86.99,87.03,86.92,87.01,11613.0,77.0679,77.1034,77.0059,77.0857,11613.0
2022-04-05 14:20:00,87.03,87.09,87.03,87.05,8750.0,77.1034,77.1565,77.1034,77.1211,8750.0
2022-04-05 14:25:00,87.03,87.1,86.89,86.93,7820.0,77.1034,77.1654,76.9793,77.0148,7820.0
2022-04-05 14:30:00,86.9,86.91,86.8,86.82,8806.0,76.9882,76.9971,76.8996,76.9173,8806.0
2022-04-05 14:35:00,86.85,86.97,86.82,86.93,12833.0,76.9439,77.0502,76.9173,77.0148,12833.0
2022-04-05 14:40:00,86.91,86.95,86.84,86.89,9324.0,76.9971,77.0325,76.935,76.9793,9324.0
2022-04-05 14:45:00,86.89,86.91,86.75,86.77,12129.0,76.9793,76.9971,76.8553,76.873,12129.0
2022-04-05 14:50:00,86.77,86.8,86.73,86.75,7735.0,76.873,76.8996,76.8376,76.8553,7735.0
2022-04-05 14:55:00,86.72,86.8,86.69,86.73,8175.0,76.8287,76.8996,76.8022,76.8376,8175.0
2022-04-05 15:00:00,86.72,86.81,86.71,86.73,9312.0,76.8287,76.9085,76.8199,76.8376,9312.0
2022-04-05 15:05:00,86.69,86.71,86.63,86.69,9311.0,76.8022,76.8199,76.749,76.8022,9311.0
2022-04-05 15:10:00,86.7,86.7,86.52,86.57,14558.0,76.811,76.811,76.6515,76.6958,14558.0
2022-04-05 15:15:00,86.56,86.61,86.51,86.57,10416.0,76.687,76.7313,76.6427,76.6958,10416.0
2022-04-05 15:20:00,86.56,86.57,86.41,86.56,12324.0,76.687,76.6958,76.5541,76.687,12324.0
2022-04-05 15:25:00,86.56,86.58,86.47,86.47,6050.0,76.687,76.7047,76.6072,76.6072,6050.0
2022-04-05 15:30:00,86.45,86.46,86.32,86.37,15156.0,76.5895,76.5984,76.4744,76.5187,15156.0
2022-04-05 15:35:00,86.37,86.37,86.2,86.22,27743.0,76.5187,76.5187,76.368,76.3858,27743.0
2022-04-05 15:40:00,86.23,86.29,86.12,86.26,15945.0,76.3946,76.4478,76.2972,76.4212,15945.0
2022-04-05 15:45:00,86.25,86.26,86.08,86.09,31835.0,76.4123,76.4212,76.2617,76.2706,31835.0
2022-04-05 15:50:00,86.08,86.32,86.07,86.25,56075.0,76.2617,76.4744,76.2529,76.4123,56075.0
2022-04-05 15:55:00,86.24,86.25,85.89,85.92,209310.0,76.4035,76.4123,76.0934,76.12,209310.0
2022-04-06 09:30:00,86.55,86.98,85.91,85.98,48598.0,76.6781,77.0591,76.1111,76.1731,48598.0
2022-04-06 09:35:00,85.88,85.93,85.24,85.41,18569.0,76.0845,76.1288,75.5175,75.6682,18569.0
2022-04-06 09:40:00,85.42,85.47,85.22,85.35,18775.0,75.677,75.7213,75.4998,75.615,18775.0
2022-04-06 09:45:00,85.39,85.56,85.23,85.23,31179.0,75.6504,75.801,75.5087,75.5087,31179.0
2022-04-06 09:50:00,85.31,85.99,85.31,85.95,20765.0,75.5796,76.182,75.5796,76.1466,20765.0
2022-04-06 09:55:00,85.9,85.96,85.6,85.75,12485.0,76.1023,76.1554,75.8365,75.9694,12485.0
2022-04-06 10:00:00,85.69,86.18,85.69,86.08,27710.0,75.9162,76.3503,75.9162,76.2617,27710.0
2022-04-06 10:05:00,86.01,86.01,85.78,85.93,11433.0,76.1997,76.1997,75.996,76.1288,11433.0
2022-04-06 10:10:00,85.92,86.31,85.91,86.29,13424.0,76.12,76.4655,76.1111,76.4478,13424.0
2022-04-06 10:15:00,86.35,86.54,86.34,86.42,25954.0,76.5009,76.6693,76.4921,76.563,25954.0
2022-04-06 10:20:00,86.4,86.4,86.25,86.39,11726.0,76.5452,76.5452,76.4123,76.5364,11726.0
2022-04-06 10:25:00,86.39,86.39,86.09,86.14,13587.0,76.5364,76.5364,76.2706,76.3149,13587.0
2022-04-06 10:30:00,86.17,86.55,86.09,86.52,14912.0,76.3415,76.6781,76.2706,76.6515,14912.0
2022-04-06 10:35:00,86.55,86.69,86.49,86.67,15166.0,76.6781,76.8022,76.625,76.7844,15166.0
2022-04-06 10:40:00,86.69,86.71,86.47,86.48,17169.0,76.8022,76.8199,76.6072,76.6161,17169.0
2022-04-06 10:45:00,86.46,86.53,86.24,86.51,17171.0,76.5984,76.6604,76.4035,76.6427,17171.0
2022-04-06 10:50:00,86.54,86.55,86.41,86.45,15208.0,76.6693,76.6781,76.5541,76.5895,15208.0
2022-04-06 10:55:00,86.47,86.55,86.42,86.5,17040.0,76.6072,76.6781,76.563,76.6338,17040.0
2022-04-06 11:00:00,86.52,86.82,86.48,86.77,70943.0,76.6515,76.9173,76.6161,76.873,70943.0
2022-04-06 11:05:00,86.78,86.99,86.69,86.96,14830.0,76.8819,77.0679,76.8022,77.0414,14830.0
2022-04-06 11:10:00,86.98,86.98,86.65,86.66,12537.0,77.0591,77.0591,76.7667,76.7756,12537.0
2022-04-06 11:15:00,86.68,86.78,86.56,86.65,9597.0,76.7933,76.8819,76.687,76.7667,9597.0
2022-04-06 11:20:00,86.61,86.61,86.28,86.36,12702.0,76.7313,76.7313,76.4389,76.5098,12702.0
2022-04-06 11:25:00,86.39,86.49,86.29,86.36,20210.0,76.5364,76.625,76.4478,76.5098,20210.0
2022-04-06 11:30:00,86.34,86.42,85.94,86.0,10569.0,76.4921,76.563,76.1377,76.1909,10569.0
2022-04-06 11:35:00,86.01,86.03,85.85,85.92,8571.0,76.1997,76.2174,76.058,76.12,8571.0
2022-04-06 11:40:00,85.94,85.97,85.71,85.77,10105.0,76.1377,76.1643,75.9339,75.9871,10105.0
2022-04-06 11:45:00,85.78,86.03,85.77,86.03,10357.0,75.996,76.2174,75.9871,76.2174,10357.0
2022-04-06 11:50:00,86.04,86.05,85.87,85.91,10785.0,76.2263,76.2352,76.0757,76.1111,10785.0
2022-04-06 11:55:00,85.92,86.18,85.92,86.04,7050.0,76.12,76.3503,76.12,76.2263,7050.0
2022-04-06 12:00:00,86.05,86.18,86.04,86.18,5655.0,76.2352,76.3503,76.2263,76.3503,5655.0
2022-04-06 12:05:00,86.2,86.35,86.15,86.2,33362.0,76.368,76.5009,76.3237,76.368,33362.0
2022-04-06 12:10:00,86.17,86.3,86.05,86.08,12306.0,76.3415,76.4566,76.2352,76.2617,12306.0
2022-04-06 12:15:00,86.05,86.1,85.97,85.99,8540.0,76.2352,76.2795,76.1643,76.182,8540.0
2022-04-06 12:20:00,86.02,86.14,85.95,86.1,13607.0,76.2086,76.3149,76.1466,76.2795,13607.0
2022-04-06 12:25:00,86.11,86.15,86.0,86.03,26011.0,76.2883,76.3237,76.1909,76.2174,26011.0
2022-04-06 12:30:00,86.09,86.22,86.07,86.17,11696.0,76.2706,76.3858,76.2529,76.3415,11696.0
2022-04-06 12:35:00,86.16,86.17,86.05,86.17,12339.0,76.3326,76.3415,76.2352,76.3415,12339.0
2022-04-06 12:40:00,86.14,86.27,86.11,86.25,17863.0,76.3149,76.4301,76.2883,76.4123,17863.0
2022-04-06 12:45:00,86.28,86.31,86.11,86.13,11520.0,76.4389,76.4655,76.2883,76.306,11520.0
2022-04-06 12:50:00,86.16,86.17,86.09,86.13,11250.0,76.3326,76.3415,76.2706,76.306,11250.0
2022-04-06 12:55:00,86.16,86.29,86.15,86.28,12156.0,76.3326,76.4478,76.3237,76.4389,12156.0
2022-04-06 13:00:00,86.27,86.27,86.13,86.17,7068.0,76.4301,76.4301,76.306,76.3415,7068.0
2022-04-06 13:05:00,86.17,86.27,86.1,86.16,9652.0,76.3415,76.4301,76.2795,76.3326,9652.0
2022-04-06 13:10:00,86.16,86.23,86.12,86.21,7770.0,76.3326,76.3946,76.2972,76.3769,7770.0
2022-04-06 13:15:00,86.23,86.23,85.99,86.01,6688.0,76.3946,76.3946,76.182,76.1997,6688.0
2022-04-06 13:20:00,86.02,86.17,85.94,86.16,14545.0,76.2086,76.3415,76.1377,76.3326,14545.0
2022-04-06 13:25:00,86.17,86.28,86.15,86.15,16394.0,76.3415,76.4389,76.3237,76.3237,16394.0
2022-04-06 13:30:00,86.15,86.22,86.12,86.22,6269.0,76.3237,76.3858,76.2972,76.3858,6269.0
2022-04-06 13:35:00,86.23,86.27,86.02,86.02,11942.0,76.3946,76.4301,76.2086,76.2086,11942.0
2022-04-06 13:40:00,86.03,86.04,85.76,85.78,21223.0,76.2174,76.2263,75.9782,75.996,21223.0
2022-04-06 13:45:00,85.8,85.82,85.54,85.58,15295.0,76.0137,76.0314,75.7833,75.8188,15295.0
2022-04-06 13:50:00,85.62,85.81,85.59,85.77,8495.0,75.8542,76.0225,75.8276,75.9871,8495.0
2022-04-06 13:55:00,85.77,85.77,85.68,85.71,7465.0,75.9871,75.9871,75.9074,75.9339,7465.0
2022-04-06 14:00:00,85.75,86.08,85.69,85.92,17279.0,75.9694,76.2617,75.9162,76.12,17279.0
2022-04-06 14:05:00,85.89,85.89,85.61,85.69,10483.0,76.0934,76.0934,75.8453,75.9162,10483.0
2022-04-06 14:10:00,85.69,85.72,85.58,85.6,11367.0,75.9162,75.9428,75.8188,75.8365,11367.0
2022-04-06 14:15:00,85.59,85.62,85.41,85.53,13960.0,75.8276,75.8542,75.6682,75.7745,13960.0
2022-04-06 14:20:00,85.55,85.67,85.54,85.58,10989.0,75.7922,75.8985,75.7833,75.8188,10989.0
2022-04-06 14:25:00,85.61,85.66,85.46,85.47,20261.0,75.8453,75.8896,75.7124,75.7213,20261.0
2022-04-06 14:30:00,85.51,85.91,85.51,85.82,17949.0,75.7567,76.1111,75.7567,76.0314,17949.0
2022-04-06 14:35:00,85.85,85.88,85.75,85.8,10821.0,76.058,76.0845,75.9694,76.0137,10821.0
2022-04-06 14:40:00,85.78,85.91,85.68,85.87,12379.0,75.996,76.1111,75.9074,76.0757,12379.0
2022-04-06 14:45:00,85.88,86.04,85.87,85.97,10244.0,76.0845,76.2263,76.0757,76.1643,10244.0
2022-04-06 14:50:00,85.98,86.12,85.98,86.1,26394.0,76.1731,76.2972,76.1731,76.2795,26394.0
2022-04-06 14:55:00,86.11,86.22,86.05,86.05,9918.0,76.2883,76.3858,76.2352,76.2352,9918.0
2022-04-06 15:00:00,86.06,86.18,86.02,86.13,8434.0,76.244,76.3503,76.2086,76.306,8434.0
2022-04-06 15:05:00,86.11,86.11,85.82,85.88,26574.0,76.2883,76.2883,76.0314,76.0845,26574.0
2022-04-06 15:10:00,85.89,85.94,85.84,85.89,20013.0,76.0934,76.1377,76.0491,76.0934,20013.0
2022-04-06 15:15:00,85.89,85.94,85.79,85.86,22251.0,76.0934,76.1377,76.0048,76.0668,22251.0
2022-04-06 15:20:00,85.86,85.92,85.75,85.77,11879.0,76.0668,76.12,75.9694,75.9871,11879.0
2022-04-06 15:25:00,85.78,85.82,85.55,85.56,14426.0,75.996,76.0314,75.7922,75.801,14426.0
2022-04-06 15:30:00,85.55,85.61,85.42,85.46,27695.0,75.7922,75.8453,75.677,75.7124,27695.0
2022-04-06 15:35:00,85.47,85.54,85.35,85.54,28477.0,75.7213,75.7833,75.615,75.7833,28477.0
2022-04-06 15:40:00,85.53,85.6,85.5,85.53,24377.0,75.7745,75.8365,75.7479,75.7745,24377.0
2022-04-06 15:45:00,85.51,85.78,85.5,85.78,42464.0,75.7567,75.996,75.7479,75.996,42464.0
2022-04-06 15:50:00,85.78,85.94,85.72,85.75,51541.0,75.996,76.1377,75.9428,75.9694,51541.0
2022-04-06 15:55:00,85.75,85.76,85.63,85.68,126275.0,75.9694,75.9782,75.8631,75.9074,126275.0
2022-04-07 09:30:00,86.16,86.65,85.68,85.68,41121.0,76.3326,76.7667,75.9074,75.9074,41121.0
2022-04-07 09:35:00,85.68,86.07,85.51,85.73,33971.0,75.9074,76.2529,75.7567,75.9517,33971.0
2022-04-07 09:40:00,85.74,85.75,84.65,84.78,122180.0,75.9605,75.9694,74.9948,75.11,122180.0
2022-04-07 09:45:00,84.75,84.75,83.9,83.92,136363.0,75.0834,75.0834,74.3304,74.3481,136363.0
2022-04-07 09:50:00,83.9,83.94,83.04,83.14,103035.0,74.3304,74.3658,73.5685,73.6571,103035.0
2022-04-07 09:55:00,83.13,83.16,82.76,82.81,134175.0,73.6482,73.6748,73.3204,73.3647,134175.0
2022-04-07 10:00:00,82.84,83.38,82.72,83.22,159990.0,73.3913,73.8697,73.285,73.7279,159990.0
2022-04-07 10:05:00,83.2,83.31,83.02,83.07,168516.0,73.7102,73.8077,73.5508,73.5951,168516.0
2022-04-07 10:10:00,83.08,83.08,82.3,82.33,70376.0,73.6039,73.6039,72.9129,72.9395,70376.0
2022-04-07 10:15:00,82.29,82.33,82.13,82.27,72821.0,72.904,72.9395,72.7623,72.8863,72821.0
2022-04-07 10:20:00,82.27,82.72,81.92,82.65,163092.0,72.8863,73.285,72.5762,73.223,163092.0
2022-04-07 10:25:00,82.7,82.84,82.25,82.28,107394.0,73.2673,73.3913,72.8686,72.8952,107394.0
2022-04-07 10:30:00,82.29,82.5,82.07,82.16,121211.0,72.904,73.0901,72.7091,72.7888,121211.0
2022-04-07 10:35:00,82.17,82.35,81.97,82.28,128325.0,72.7977,72.9572,72.6205,72.8952,128325.0
2022-04-07 10:40:00,82.32,82.33,81.79,82.01,115322.0,72.9306,72.9395,72.461,72.656,115322.0
2022-04-07 10:45:00,82.01,82.1,81.46,81.5,51204.0,72.656,72.7357,72.1687,72.2041,51204.0
2022-04-07 10:50:00,81.48,81.75,81.32,81.53,63358.0,72.1864,72.4256,72.0447,72.2307,63358.0
2022-04-07 10:55:00,81.54,81.7,81.19,81.23,61039.0,72.2396,72.3813,71.9295,71.9649,61039.0
2022-04-07 11:00:00,81.25,81.91,81.24,81.82,61229.0,71.9826,72.5674,71.9738,72.4876,61229.0
2022-04-07 11:05:00,81.82,81.82,81.51,81.52,30741.0,72.4876,72.4876,72.213,72.2218,30741.0
2022-04-07 11:10:00,81.51,81.57,81.33,81.43,40078.0,72.213,72.2661,72.0535,72.1421,40078.0
2022-04-07 11:15:00,81.42,81.45,81.28,81.4,52022.0,72.1333,72.1598,72.0092,72.1155,52022.0
2022-04-07 11:20:00,81.4,81.6,81.39,81.45,34347.0,72.1155,72.2927,72.1067,72.1598,34347.0
2022-04-07 11:25:00,81.44,81.45,81.29,81.38,52927.0,72.151,72.1598,72.0181,72.0978,52927.0
2022-04-07 11:30:00,81.38,81.45,81.17,81.24,29636.0,72.0978,72.1598,71.9118,71.9738,29636.0
2022-04-07 11:35:00,81.25,81.26,81.05,81.12,36990.0,71.9826,71.9915,71.8055,71.8675,36990.0
2022-04-07 11:40:00,81.12,81.14,80.76,80.76,32897.0,71.8675,71.8852,71.5485,71.5485,32897.0
2022-04-07 11:45:00,80.76,80.76,80.3,80.33,46032.0,71.5485,71.5485,71.141,71.1676,46032.0
2022-04-07 11:50:00,80.31,80.63,80.17,80.58,33379.0,71.1499,71.4334,71.0258,71.3891,33379.0
2022-04-07 11:55:00,80.61,81.09,80.6,81.01,35885.0,71.4156,71.8409,71.4068,71.77,35885.0
2022-04-07 12:00:00,81.0,81.0,80.65,80.66,24280.0,71.7612,71.7612,71.4511,71.4599,24280.0
2022-04-07 12:05:00,80.66,80.91,80.62,80.88,25264.0,71.4599,71.6814,71.4245,71.6548,25264.0
2022-04-07 12:10:00,80.88,80.96,80.68,80.75,37776.0,71.6548,71.7257,71.4777,71.5397,37776.0
2022-04-07 12:15:00,80.74,80.87,80.68,80.76,29143.0,71.5308,71.646,71.4777,71.5485,29143.0
2022-04-07 12:20:00,80.73,80.73,80.42,80.44,22469.0,71.522,71.522,71.2473,71.265,22469.0
2022-04-07 12:25:00,80.44,80.44,80.24,80.35,28012.0,71.265,71.265,71.0878,71.1853,28012.0
2022-04-07 12:30:00,80.34,80.51,80.32,80.44,29915.0,71.1764,71.327,71.1587,71.265,29915.0
2022-04-07 12:35:00,80.42,80.64,80.4,80.6,24454.0,71.2473,71.4422,71.2296,71.4068,24454.0
2022-04-07 12:40:00,80.61,80.7,80.46,80.51,36409.0,71.4156,71.4954,71.2827,71.327,36409.0
2022-04-07 12:45:00,80.53,80.68,80.53,80.58,41958.0,71.3448,71.4777,71.3448,71.3891,41958.0
2022-04-07 12:50:00,80.58,80.7,80.54,80.56,33940.0,71.3891,71.4954,71.3536,71.3713,33940.0
2022-04-07 12:55:00,80.56,80.83,80.56,80.79,49973.0,71.3713,71.6105,71.3713,71.5751,49973.0
2022-04-07 13:00:00,80.79,80.86,80.74,80.77,23283.0,71.5751,71.6371,71.5308,71.5574,23283.0
2022-04-07 13:05:00,80.78,80.78,80.64,80.68,32781.0,71.5662,71.5662,71.4422,71.4777,32781.0
2022-04-07 13:10:00,80.67,80.83,80.64,80.81,18050.0,71.4688,71.6105,71.4422,71.5928,18050.0
2022-04-07 13:15:00,80.81,80.97,80.8,80.9,30054.0,71.5928,71.7346,71.584,71.6726,30054.0
2022-04-07 13:20:00,80.9,81.19,80.88,81.13,33781.0,71.6726,71.9295,71.6548,71.8763,33781.0
2022-04-07 13:25:00,81.13,81.43,81.13,81.35,72965.0,71.8763,72.1421,71.8763,72.0712,72965.0
2022-04-07 13:30:00,81.35,81.56,81.33,81.47,53046.0,72.0712,72.2573,72.0535,72.1775,53046.0
2022-04-07 13:35:00,81.47,81.7,81.43,81.68,29337.0,72.1775,72.3813,72.1421,72.3636,29337.0
2022-04-07 13:40:00,81.69,81.81,81.6,81.72,30163.0,72.3725,72.4788,72.2927,72.399,30163.0
2022-04-07 13:45:00,81.75,82.08,81.69,82.08,40704.0,72.4256,72.718,72.3725,72.718,40704.0
2022-04-07 13:50:00,82.07,82.16,81.72,81.72,41914.0,72.7091,72.7888,72.399,72.399,41914.0
2022-04-07 13:55:00,81.73,82.18,81.72,82.15,22614.0,72.4079,72.8066,72.399,72.78,22614.0
2022-04-07 14:00:00,82.16,82.44,82.14,82.39,27741.0,72.7888,73.0369,72.7711,72.9926,27741.0
2022-04-07 14:05:00,82.38,82.41,82.27,82.3,41384.0,72.9838,73.0103,72.8863,72.9129,41384.0
2022-04-07 14:10:00,82.28,82.39,82.21,82.37,16663.0,72.8952,72.9926,72.8331,72.9749,16663.0
2022-04-07 14:15:00,82.39,82.46,82.32,82.32,17139.0,72.9926,73.0546,72.9306,72.9306,17139.0
2022-04-07 14:20:00,82.32,82.47,82.3,82.43,17906.0,72.9306,73.0635,72.9129,73.0281,17906.0
2022-04-07 14:25:00,82.44,82.7,82.44,82.64,20250.0,73.0369,73.2673,73.0369,73.2141,20250.0
2022-04-07 14:30:00,82.63,82.78,82.62,82.68,20889.0,73.2052,73.3381,73.1964,73.2495,20889.0
2022-04-07 14:35:00,82.7,82.88,82.69,82.86,14724.0,73.2673,73.4267,73.2584,73.409,14724.0
2022-04-07 14:40:00,82.88,82.92,82.78,82.9,20593.0,73.4267,73.4622,73.3381,73.4444,20593.0
2022-04-07 14:45:00,82.9,83.0,82.87,82.95,28570.0,73.4444,73.533,73.4179,73.4887,28570.0
2022-04-07 14:50:00,82.91,82.98,82.85,82.87,36411.0,73.4533,73.5153,73.4001,73.4179,36411.0
2022-04-07 14:55:00,82.88,82.91,82.62,82.72,36498.0,73.4267,73.4533,73.1964,73.285,36498.0
2022-04-07 15:00:00,82.72,83.0,82.72,82.95,17120.0,73.285,73.533,73.285,73.4887,17120.0
2022-04-07 15:05:00,82.94,82.98,82.86,82.97,22257.0,73.4799,73.5153,73.409,73.5065,22257.0
2022-04-07 15:10:00,82.96,83.04,82.92,82.98,23352.0,73.4976,73.5685,73.4622,73.5153,23352.0
2022-04-07 15:15:00,82.99,83.1,82.95,83.08,33567.0,73.5242,73.6216,73.4887,73.6039,33567.0
2022-04-07 15:20:00,83.07,83.15,83.01,83.14,38731.0,73.5951,73.6659,73.5419,73.6571,38731.0
2022-04-07 15:25:00,83.15,83.19,83.08,83.15,22513.0,73.6659,73.7014,73.6039,73.6659,22513.0
2022-04-07 15:30:00,83.14,83.26,83.03,83.19,34027.0,73.6571,73.7634,73.5596,73.7014,34027.0
2022-04-07 15:35:00,83.19,83.37,83.18,83.35,33547.0,73.7014,73.8608,73.6925,73.8431,33547.0
2022-04-07 15:40:00,83.36,83.52,83.33,83.51,49000.0,73.852,73.9937,73.8254,73.9849,49000.0
2022-04-07 15:45:00,83.52,83.62,83.36,83.48,75748.0,73.9937,74.0823,73.852,73.9583,75748.0
2022-04-07 15:50:00,83.48,83.55,83.33,83.44,100542.0,73.9583,74.0203,73.8254,73.9229,100542.0
2022-04-07 15:55:00,83.43,83.45,83.08,83.09,317425.0,73.914,73.9317,73.6039,73.6128,317425.0
2022-04-08 09:30:00,83.67,84.43,83.59,83.66,95220.0,74.1266,74.7999,74.0557,74.1178,95220.0
2022-04-08 09:35:00,83.7,83.95,83.56,83.68,60319.0,74.1532,74.3747,74.0292,74.1355,60319.0
2022-04-08 09:40:00,83.69,83.69,83.15,83.43,29314.0,74.1443,74.1443,73.6659,73.914,29314.0
2022-04-08 09:45:00,83.42,83.64,83.19,83.51,15582.0,73.9051,74.1,73.7014,73.9849,15582.0
2022-04-08 09:50:00,83.51,83.65,83.45,83.45,35472.0,73.9849,74.1089,73.9317,73.9317,35472.0
2022-04-08 09:55:00,83.48,84.02,83.48,83.94,16444.0,73.9583,74.4367,73.9583,74.3658,16444.0
2022-04-08 10:00:00,83.92,84.11,83.8,83.8,29500.0,74.3481,74.5164,74.2418,74.2418,29500.0
2022-04-08 10:05:00,83.77,83.89,83.6,83.89,14084.0,74.2152,74.3215,74.0646,74.3215,14084.0
2022-04-08 10:10:00,83.86,84.02,83.82,83.9,23319.0,74.2949,74.4367,74.2595,74.3304,23319.0
2022-04-08 10:15:00,83.89,83.95,83.64,83.81,17518.0,74.3215,74.3747,74.1,74.2506,17518.0
2022-04-08 10:20:00,83.86,83.93,83.7,83.79,28619.0,74.2949,74.357,74.1532,74.2329,28619.0
2022-04-08 10:25:00,83.81,83.88,83.7,83.84,17586.0,74.2506,74.3127,74.1532,74.2772,17586.0
2022-04-08 10:30:00,83.85,83.98,83.73,83.77,18468.0,74.2861,74.4013,74.1798,74.2152,18468.0
2022-04-08 10:35:00,83.75,84.1,83.73,84.04,39113.0,74.1975,74.5076,74.1798,74.4544,39113.0
2022-04-08 10:40:00,84.01,84.1,83.9,84.09,15696.0,74.4278,74.5076,74.3304,74.4987,15696.0
2022-04-08 10:45:00,84.1,84.17,84.0,84.06,17043.0,74.5076,74.5696,74.419,74.4721,17043.0
2022-04-08 10:50:00,84.08,84.79,84.08,84.78,28411.0,74.4899,75.1189,74.4899,75.11,28411.0
2022-04-08 10:55:00,84.78,84.93,84.63,84.74,34108.0,75.11,75.2429,74.9771,75.0746,34108.0
2022-04-08 11:00:00,84.71,84.73,84.59,84.61,20495.0,75.048,75.0657,74.9417,74.9594,20495.0
2022-04-08 11:05:00,84.61,84.77,84.53,84.66,33484.0,74.9594,75.1012,74.8885,75.0037,33484.0
2022-04-08 11:10:00,84.69,84.75,84.64,84.68,19883.0,75.0303,75.0834,74.986,75.0214,19883.0
2022-04-08 11:15:00,84.71,84.71,84.5,84.52,17054.0,75.048,75.048,74.8619,74.8797,17054.0
2022-04-08 11:20:00,84.5,84.61,84.44,84.57,18138.0,74.8619,74.9594,74.8088,74.924,18138.0
2022-04-08 11:25:00,84.59,84.63,84.48,84.5,14713.0,74.9417,74.9771,74.8442,74.8619,14713.0
2022-04-08 11:30:00,84.46,84.61,84.46,84.58,16662.0,74.8265,74.9594,74.8265,74.9328,16662.0
2022-04-08 11:35:00,84.57,84.62,84.54,84.54,12611.0,74.924,74.9683,74.8974,74.8974,12611.0
2022-04-08 11:40:00,84.52,84.6,84.48,84.53,20092.0,74.8797,74.9505,74.8442,74.8885,20092.0
2022-04-08 11:45:00,84.56,84.57,84.31,84.35,17102.0,74.9151,74.924,74.6936,74.7291,17102.0
2022-04-08 11:50:00,84.34,84.42,84.2,84.22,27749.0,74.7202,74.7911,74.5962,74.6139,27749.0
2022-04-08 11:55:00,84.23,84.35,84.22,84.31,16543.0,74.6227,74.7291,74.6139,74.6936,16543.0
2022-04-08 12:00:00,84.34,84.41,84.28,84.41,11243.0,74.7202,74.7822,74.667,74.7822,11243.0
2022-04-08 12:05:00,84.36,84.42,84.3,84.34,7496.0,74.7379,74.7911,74.6848,74.7202,7496.0
2022-04-08 12:10:00,84.35,84.36,84.19,84.31,39491.0,74.7291,74.7379,74.5873,74.6936,39491.0
2022-04-08 12:15:00,84.3,84.33,84.2,84.2,10056.0,74.6848,74.7113,74.5962,74.5962,10056.0
2022-04-08 12:20:00,84.23,84.3,84.2,84.3,7584.0,74.6227,74.6848,74.5962,74.6848,7584.0
2022-04-08 12:25:00,84.32,84.48,84.31,84.43,12521.0,74.7025,74.8442,74.6936,74.7999,12521.0
2022-04-08 12:30:00,84.45,84.46,84.25,84.27,9151.0,74.8176,74.8265,74.6405,74.6582,9151.0
2022-04-08 12:35:00,84.25,84.32,84.24,84.24,7801.0,74.6405,74.7025,74.6316,74.6316,7801.0
2022-04-08 12:40:00,84.22,84.32,84.17,84.23,19888.0,74.6139,74.7025,74.5696,74.6227,19888.0
2022-04-08 12:45:00,84.22,84.27,84.09,84.1,9101.0,74.6139,74.6582,74.4987,74.5076,9101.0
2022-04-08 12:50:00,84.08,84.2,84.05,84.17,13916.0,74.4899,74.5962,74.4633,74.5696,13916.0
2022-04-08 12:55:00,84.16,84.34,84.14,84.32,47124.0,74.5607,74.7202,74.543,74.7025,47124.0
2022-04-08 13:00:00,84.33,84.53,84.29,84.51,17307.0,74.7113,74.8885,74.6759,74.8708,17307.0
2022-04-08 13:05:00,84.5,84.59,84.47,84.57,11399.0,74.8619,74.9417,74.8354,74.924,11399.0
2022-04-08 13:10:00,84.57,84.66,84.49,84.52,11658.0,74.924,75.0037,74.8531,74.8797,11658.0
2022-04-08 13:15:00,84.52,84.54,84.42,84.42,10528.0,74.8797,74.8974,74.7911,74.7911,10528.0
2022-04-08 13:20:00,84.45,84.53,84.39,84.4,11414.0,74.8176,74.8885,74.7645,74.7734,11414.0
2022-04-08 13:25:00,84.41,84.42,84.3,84.33,6296.0,74.7822,74.7911,74.6848,74.7113,6296.0
2022-04-08 13:30:00,84.33,84.36,84.26,84.26,10874.0,74.7113,74.7379,74.6493,74.6493,10874.0
2022-04-08 13:35:00,84.26,84.34,84.21,84.32,48198.0,74.6493,74.7202,74.605,74.7025,48198.0
2022-04-08 13:40:00,84.33,84.33,84.2,84.22,15826.0,74.7113,74.7113,74.5962,74.6139,15826.0
2022-04-08 13:45:00,84.25,84.29,84.19,84.2,27309.0,74.6405,74.6759,74.5873,74.5962,27309.0
2022-04-08 13:50:00,84.21,84.41,84.21,84.41,28483.0,74.605,74.7822,74.605,74.7822,28483.0
2022-04-08 13:55:00,84.4,84.43,84.29,84.36,35670.0,74.7734,74.7999,74.6759,74.7379,35670.0
2022-04-08 14:00:00,84.37,84.43,84.32,84.37,9926.0,74.7468,74.7999,74.7025,74.7468,9926.0
2022-04-08 14:05:00,84.37,84.4,84.34,84.37,11853.0,74.7468,74.7734,74.7202,74.7468,11853.0
2022-04-08 14:10:00,84.37,84.37,84.23,84.3,14204.0,74.7468,74.7468,74.6227,74.6848,14204.0
2022-04-08 14:15:00,84.28,84.33,84.2,84.24,22098.0,74.667,74.7113,74.5962,74.6316,22098.0
2022-04-08 14:20:00,84.25,84.45,84.25,84.4,24574.0,74.6405,74.8176,74.6405,74.7734,24574.0
2022-04-08 14:25:00,84.39,84.44,84.22,84.23,14797.0,74.7645,74.8088,74.6139,74.6227,14797.0
2022-04-08 14:30:00,84.23,84.31,84.14,84.19,29541.0,74.6227,74.6936,74.543,74.5873,29541.0
2022-04-08 14:35:00,84.18,84.28,84.15,84.19,53399.0,74.5784,74.667,74.5519,74.5873,53399.0
2022-04-08 14:40:00,84.2,84.21,84.05,84.11,29581.0,74.5962,74.605,74.4633,74.5164,29581.0
2022-04-08 14:45:00,84.12,84.17,84.06,84.11,13173.0,74.5253,74.5696,74.4721,74.5164,13173.0
2022-04-08 14:50:00,84.1,84.22,84.08,84.19,12345.0,74.5076,74.6139,74.4899,74.5873,12345.0
2022-04-08 14:55:00,84.18,84.24,84.08,84.15,29786.0,74.5784,74.6316,74.4899,74.5519,29786.0
2022-04-08 15:00:00,84.15,84.21,84.11,84.17,13978.0,74.5519,74.605,74.5164,74.5696,13978.0
2022-04-08 15:05:00,84.19,84.25,84.09,84.25,23168.0,74.5873,74.6405,74.4987,74.6405,23168.0
2022-04-08 15:10:00,84.29,84.33,84.23,84.28,42803.0,74.6759,74.7113,74.6227,74.667,42803.0
2022-04-08 15:15:00,84.26,84.33,84.18,84.27,52467.0,74.6493,74.7113,74.5784,74.6582,52467.0
2022-04-08 15:20:00,84.26,84.45,84.26,84.43,21467.0,74.6493,74.8176,74.6493,74.7999,21467.0
2022-04-08 15:25:00,84.44,84.5,84.41,84.47,51458.0,74.8088,74.8619,74.7822,74.8354,51458.0
2022-04-08 15:30:00,84.46,84.47,84.19,84.2,42458.0,74.8265,74.8354,74.5873,74.5962,42458.0
2022-04-08 15:35:00,84.2,84.33,84.19,84.25,66518.0,74.5962,74.7113,74.5873,74.6405,66518.0
2022-04-08 15:40:00,84.25,84.4,84.22,84.36,34018.0,74.6405,74.7734,74.6139,74.7379,34018.0
2022-04-08 15:45:00,84.36,84.4,84.25,84.28,46991.0,74.7379,74.7734,74.6405,74.667,46991.0
2022-04-08 15:50:00,84.28,84.35,84.2,84.23,83426.0,74.667,74.7291,74.5962,74.6227,83426.0
2022-04-08 15:55:00,84.23,84.29,84.1,84.29,211260.0,74.6227,74.6759,74.5076,74.6759,211260.0
2022-04-11 09:30:00,83.59,83.67,82.65,82.78,73647.0,74.0557,74.1266,73.223,73.3381,73647.0
2022-04-11 09:35:00,82.85,83.02,82.39,82.41,53469.0,73.4001,73.5508,72.9926,73.0103,53469.0
2022-04-11 09:40:00,82.3,82.57,82.17,82.4,48025.0,72.9129,73.1521,72.7977,73.0015,48025.0
2022-04-11 09:45:00,82.37,82.79,82.36,82.73,28401.0,72.9749,73.347,72.966,73.2938,28401.0
2022-04-11 09:50:00,82.7,82.88,82.65,82.78,23372.0,73.2673,73.4267,73.223,73.3381,23372.0
2022-04-11 09:55:00,82.8,83.18,82.68,83.18,18124.0,73.3558,73.6925,73.2495,73.6925,18124.0
2022-04-11 10:00:00,83.12,83.31,83.04,83.18,79709.0,73.6393,73.8077,73.5685,73.6925,79709.0
2022-04-11 10:05:00,83.24,83.65,83.23,83.5,16359.0,73.7457,74.1089,73.7368,73.976,16359.0
2022-04-11 10:10:00,83.52,83.77,83.4,83.75,27744.0,73.9937,74.2152,73.8874,74.1975,27744.0
2022-04-11 10:15:00,83.75,83.95,83.63,83.85,39403.0,74.1975,74.3747,74.0912,74.2861,39403.0
2022-04-11 10:20:00,83.82,84.09,83.82,83.98,19115.0,74.2595,74.4987,74.2595,74.4013,19115.0
2022-04-11 10:25:00,83.95,84.07,83.75,83.99,17386.0,74.3747,74.481,74.1975,74.4101,17386.0
2022-04-11 10:30:00,83.99,84.13,83.79,83.85,15061.0,74.4101,74.5341,74.2329,74.2861,15061.0
2022-04-11 10:35:00,83.82,83.89,83.5,83.52,23623.0,74.2595,74.3215,73.976,73.9937,23623.0
2022-04-11 10:40:00,83.5,83.7,83.49,83.67,14780.0,73.976,74.1532,73.9671,74.1266,14780.0
2022-04-11 10:45:00,83.67,84.07,83.62,83.88,39509.0,74.1266,74.481,74.0823,74.3127,39509.0
2022-04-11 10:50:00,83.95,84.15,83.91,84.09,31868.0,74.3747,74.5519,74.3392,74.4987,31868.0
2022-04-11 10:55:00,84.09,84.17,83.95,84.0,25527.0,74.4987,74.5696,74.3747,74.419,25527.0
2022-04-11 11:00:00,84.01,84.2,83.96,84.13,40800.0,74.4278,74.5962,74.3835,74.5341,40800.0
2022-04-11 11:05:00,84.11,84.17,83.91,83.91,21065.0,74.5164,74.5696,74.3392,74.3392,21065.0
2022-04-11 11:10:00,83.94,84.08,83.88,83.98,16835.0,74.3658,74.4899,74.3127,74.4013,16835.0
2022-04-11 11:15:00,83.93,83.94,83.75,83.77,16467.0,74.357,74.3658,74.1975,74.2152,16467.0
2022-04-11 11:20:00,83.74,83.74,83.49,83.56,34242.0,74.1886,74.1886,73.9671,74.0292,34242.0
2022-04-11 11:25:00,83.6,83.65,83.47,83.55,15437.0,74.0646,74.1089,73.9494,74.0203,15437.0
2022-04-11 11:30:00,83.53,83.56,83.46,83.55,7739.0,74.0026,74.0292,73.9406,74.0203,7739.0
2022-04-11 11:35:00,83.54,83.56,83.31,83.32,13068.0,74.0114,74.0292,73.8077,73.8165,13068.0
2022-04-11 11:40:00,83.34,83.54,83.34,83.51,11517.0,73.8343,74.0114,73.8343,73.9849,11517.0
2022-04-11 11:45:00,83.53,83.66,83.51,83.6,11858.0,74.0026,74.1178,73.9849,74.0646,11858.0
2022-04-11 11:50:00,83.58,83.59,83.34,83.37,10008.0,74.0469,74.0557,73.8343,73.8608,10008.0
2022-04-11 11:55:00,83.4,83.42,83.28,83.39,10123.0,73.8874,73.9051,73.7811,73.8786,10123.0
2022-04-11 12:00:00,83.39,83.48,83.26,83.27,11523.0,73.8786,73.9583,73.7634,73.7722,11523.0
2022-04-11 12:05:00,83.3,83.42,83.29,83.34,8968.0,73.7988,73.9051,73.79,73.8343,8968.0
2022-04-11 12:10:00,83.33,83.38,83.26,83.29,17065.0,73.8254,73.8697,73.7634,73.79,17065.0
2022-04-11 12:15:00,83.26,83.32,83.19,83.31,10393.0,73.7634,73.8165,73.7014,73.8077,10393.0
2022-04-11 12:20:00,83.29,83.29,83.06,83.08,10135.0,73.79,73.79,73.5862,73.6039,10135.0
2022-04-11 12:25:00,83.12,83.18,82.95,83.03,15791.0,73.6393,73.6925,73.4887,73.5596,15791.0
2022-04-11 12:30:00,83.04,83.08,82.95,82.96,11373.0,73.5685,73.6039,73.4887,73.4976,11373.0
2022-04-11 12:35:00,82.94,83.0,82.87,82.88,14965.0,73.4799,73.533,73.4179,73.4267,14965.0
2022-04-11 12:40:00,82.88,82.88,82.62,82.64,13574.0,73.4267,73.4267,73.1964,73.2141,13574.0
2022-04-11 12:45:00,82.67,82.71,82.57,82.58,10058.0,73.2407,73.2761,73.1521,73.1609,10058.0
2022-04-11 12:50:00,82.57,82.62,82.39,82.42,14511.0,73.1521,73.1964,72.9926,73.0192,14511.0
2022-04-11 12:55:00,82.39,82.42,82.27,82.36,30802.0,72.9926,73.0192,72.8863,72.966,30802.0
2022-04-11 13:00:00,82.36,82.61,82.34,82.58,11052.0,72.966,73.1875,72.9483,73.1609,11052.0
2022-04-11 13:05:00,82.57,82.66,82.55,82.57,10326.0,73.1521,73.2318,73.1344,73.1521,10326.0
2022-04-11 13:10:00,82.56,82.71,82.56,82.64,16102.0,73.1432,73.2761,73.1432,73.2141,16102.0
2022-04-11 13:15:00,82.64,82.66,82.47,82.62,21663.0,73.2141,73.2318,73.0635,73.1964,21663.0
2022-04-11 13:20:00,82.64,82.67,82.53,82.53,9409.0,73.2141,73.2407,73.1166,73.1166,9409.0
2022-04-11 13:25:00,82.56,82.72,82.55,82.7,8885.0,73.1432,73.285,73.1344,73.2673,8885.0
2022-04-11 13:30:00,82.75,82.88,82.73,82.86,10394.0,73.3116,73.4267,73.2938,73.409,10394.0
2022-04-11 13:35:00,82.88,82.93,82.75,82.81,16696.0,73.4267,73.471,73.3116,73.3647,16696.0
2022-04-11 13:40:00,82.8,82.87,82.76,82.82,14171.0,73.3558,73.4179,73.3204,73.3736,14171.0
2022-04-11 13:45:00,82.83,82.87,82.67,82.69,9412.0,73.3824,73.4179,73.2407,73.2584,9412.0
2022-04-11 13:50:00,82.69,82.95,82.67,82.94,31705.0,73.2584,73.4887,73.2407,73.4799,31705.0
2022-04-11 13:55:00,82.94,83.02,82.91,82.98,22734.0,73.4799,73.5508,73.4533,73.5153,22734.0
2022-04-11 14:00:00,83.0,83.08,82.98,83.0,12881.0,73.533,73.6039,73.5153,73.533,12881.0
2022-04-11 14:05:00,82.98,83.07,82.97,82.97,18479.0,73.5153,73.5951,73.5065,73.5065,18479.0
2022-04-11 14:10:00,82.96,83.04,82.92,83.04,17542.0,73.4976,73.5685,73.4622,73.5685,17542.0
2022-04-11 14:15:00,83.06,83.06,82.74,82.77,66693.0,73.5862,73.5862,73.3027,73.3293,66693.0
2022-04-11 14:20:00,82.77,82.88,82.74,82.84,13205.0,73.3293,73.4267,73.3027,73.3913,13205.0
2022-04-11 14:25:00,82.84,82.9,82.8,82.83,15532.0,73.3913,73.4444,73.3558,73.3824,15532.0
2022-04-11 14:30:00,82.82,83.01,82.79,83.01,9002.0,73.3736,73.5419,73.347,73.5419,9002.0
2022-04-11 14:35:00,83.02,83.03,82.97,83.02,12327.0,73.5508,73.5596,73.5065,73.5508,12327.0
2022-04-11 14:40:00,83.09,83.11,83.02,83.1,14599.0,73.6128,73.6305,73.5508,73.6216,14599.0
2022-04-11 14:45:00,83.1,83.18,83.06,83.14,11613.0,73.6216,73.6925,73.5862,73.6571,11613.0
2022-04-11 14:50:00,83.16,83.24,83.13,83.15,7520.0,73.6748,73.7457,73.6482,73.6659,7520.0
2022-04-11 14:55:00,83.13,83.28,83.13,83.26,9873.0,73.6482,73.7811,73.6482,73.7634,9873.0
2022-04-11 15:00:00,83.26,83.36,83.24,83.24,13487.0,73.7634,73.852,73.7457,73.7457,13487.0
2022-04-11 15:05:00,83.21,83.26,83.14,83.26,9487.0,73.7191,73.7634,73.6571,73.7634,9487.0
2022-04-11 15:10:00,83.27,83.33,83.26,83.29,15731.0,73.7722,73.8254,73.7634,73.79,15731.0
2022-04-11 15:15:00,83.29,83.3,83.13,83.18,13234.0,73.79,73.7988,73.6482,73.6925,13234.0
2022-04-11 15:20:00,83.19,83.19,83.06,83.06,9046.0,73.7014,73.7014,73.5862,73.5862,9046.0
2022-04-11 15:25:00,83.08,83.09,82.88,82.92,15434.0,73.6039,73.6128,73.4267,73.4622,15434.0
2022-04-11 15:30:00,82.94,82.94,82.82,82.86,21865.0,73.4799,73.4799,73.3736,73.409,21865.0
2022-04-11 15:35:00,82.86,82.86,82.74,82.77,25797.0,73.409,73.409,73.3027,73.3293,25797.0
2022-04-11 15:40:00,82.78,82.78,82.61,82.68,47151.0,73.3381,73.3381,73.1875,73.2495,47151.0
2022-04-11 15:45:00,82.66,82.67,82.52,82.53,44747.0,73.2318,73.2407,73.1078,73.1166,44747.0
2022-04-11 15:50:00,82.51,82.59,82.42,82.46,86783.0,73.0989,73.1698,73.0192,73.0546,86783.0
2022-04-11 15:55:00,82.46,82.67,82.31,82.49,349355.0,73.0546,73.2407,72.9217,73.0812,349355.0
2022-04-12 09:30:00,83.5,84.14,83.5,84.1,86620.0,73.976,74.543,73.976,74.5076,86620.0
2022-04-12 09:35:00,84.26,84.61,84.07,84.54,56714.0,74.6493,74.9594,74.481,74.8974,56714.0
2022-04-12 09:40:00,84.58,84.73,84.17,84.27,27083.0,74.9328,75.0657,74.5696,74.6582,27083.0
2022-04-12 09:45:00,84.13,84.22,83.84,84.03,12748.0,74.5341,74.6139,74.2772,74.4456,12748.0
2022-04-12 09:50:00,84.1,84.36,84.05,84.23,12498.0,74.5076,74.7379,74.4633,74.6227,12498.0
2022-04-12 09:55:00,84.23,84.25,83.95,84.23,11946.0,74.6227,74.6405,74.3747,74.6227,11946.0
2022-04-12 10:00:00,84.27,84.27,83.92,83.95,11116.0,74.6582,74.6582,74.3481,74.3747,11116.0
2022-04-12 10:05:00,83.91,83.91,83.51,83.51,50521.0,74.3392,74.3392,73.9849,73.9849,50521.0
2022-04-12 10:10:00,83.53,83.7,83.45,83.68,11626.0,74.0026,74.1532,73.9317,74.1355,11626.0
2022-04-12 10:15:00,83.67,83.72,83.57,83.61,12215.0,74.1266,74.1709,74.038,74.0735,12215.0
2022-04-12 10:20:00,83.63,83.72,83.35,83.38,16605.0,74.0912,74.1709,73.8431,73.8697,16605.0
2022-04-12 10:25:00,83.4,83.46,83.12,83.19,32216.0,73.8874,73.9406,73.6393,73.7014,32216.0
2022-04-12 10:30:00,83.2,83.48,83.15,83.45,38460.0,73.7102,73.9583,73.6659,73.9317,38460.0
2022-04-12 10:35:00,83.45,83.47,83.21,83.22,19410.0,73.9317,73.9494,73.7191,73.7279,19410.0
2022-04-12 10:40:00,83.25,83.43,83.21,83.37,15659.0,73.7545,73.914,73.7191,73.8608,15659.0
2022-04-12 10:45:00,83.33,83.69,83.32,83.68,37973.0,73.8254,74.1443,73.8165,74.1355,37973.0
2022-04-12 10:50:00,83.69,83.71,83.38,83.44,11448.0,74.1443,74.1621,73.8697,73.9229,11448.0
2022-04-12 10:55:00,83.41,83.49,83.29,83.33,34440.0,73.8963,73.9671,73.79,73.8254,34440.0
2022-04-12 11:00:00,83.31,83.31,83.14,83.23,20699.0,73.8077,73.8077,73.6571,73.7368,20699.0
2022-04-12 11:05:00,83.23,83.26,83.15,83.22,23174.0,73.7368,73.7634,73.6659,73.7279,23174.0
2022-04-12 11:10:00,83.22,83.26,82.96,83.02,17625.0,73.7279,73.7634,73.4976,73.5508,17625.0
2022-04-12 11:15:00,83.01,83.18,82.86,83.08,24071.0,73.5419,73.6925,73.409,73.6039,24071.0
2022-04-12 11:20:00,83.11,83.22,83.04,83.2,11432.0,73.6305,73.7279,73.5685,73.7102,11432.0
2022-04-12 11:25:00,83.2,83.31,83.18,83.28,18193.0,73.7102,73.8077,73.6925,73.7811,18193.0
2022-04-12 11:30:00,83.29,83.42,83.25,83.25,11159.0,73.79,73.9051,73.7545,73.7545,11159.0
2022-04-12 11:35:00,83.28,83.31,83.13,83.2,9514.0,73.7811,73.8077,73.6482,73.7102,9514.0
2022-04-12 11:40:00,83.16,83.24,83.11,83.24,11220.0,73.6748,73.7457,73.6305,73.7457,11220.0
2022-04-12 11:45:00,83.24,83.25,83.05,83.11,9434.0,73.7457,73.7545,73.5773,73.6305,9434.0
2022-04-12 11:50:00,83.13,83.16,83.06,83.16,6322.0,73.6482,73.6748,73.5862,73.6748,6322.0
2022-04-12 11:55:00,83.2,83.21,83.07,83.14,9692.0,73.7102,73.7191,73.5951,73.6571,9692.0
2022-04-12 12:00:00,83.15,83.19,83.07,83.09,7542.0,73.6659,73.7014,73.5951,73.6128,7542.0
2022-04-12 12:05:00,83.06,83.13,82.95,82.97,19967.0,73.5862,73.6482,73.4887,73.5065,19967.0
2022-04-12 12:10:00,82.97,83.0,82.82,82.86,9111.0,73.5065,73.533,73.3736,73.409,9111.0
2022-04-12 12:15:00,82.85,82.98,82.78,82.79,8217.0,73.4001,73.5153,73.3381,73.347,8217.0
2022-04-12 12:20:00,82.8,82.89,82.76,82.86,6613.0,73.3558,73.4356,73.3204,73.409,6613.0
2022-04-12 12:25:00,82.82,82.82,82.7,82.76,12024.0,73.3736,73.3736,73.2673,73.3204,12024.0
2022-04-12 12:30:00,82.77,82.87,82.75,82.79,9482.0,73.3293,73.4179,73.3116,73.347,9482.0
2022-04-12 12:35:00,82.8,82.96,82.8,82.95,7556.0,73.3558,73.4976,73.3558,73.4887,7556.0
2022-04-12 12:40:00,82.94,83.08,82.92,82.95,20455.0,73.4799,73.6039,73.4622,73.4887,20455.0
2022-04-12 12:45:00,82.95,82.96,82.84,82.88,8642.0,73.4887,73.4976,73.3913,73.4267,8642.0
2022-04-12 12:50:00,82.9,82.91,82.82,82.82,8630.0,73.4444,73.4533,73.3736,73.3736,8630.0
2022-04-12 12:55:00,82.83,82.87,82.77,82.79,13319.0,73.3824,73.4179,73.3293,73.347,13319.0
2022-04-12 13:00:00,82.79,82.81,82.66,82.72,18499.0,73.347,73.3647,73.2318,73.285,18499.0
2022-04-12 13:05:00,82.73,82.95,82.73,82.84,12204.0,73.2938,73.4887,73.2938,73.3913,12204.0
2022-04-12 13:10:00,82.81,83.0,82.77,82.89,20312.0,73.3647,73.533,73.3293,73.4356,20312.0
2022-04-12 13:15:00,82.91,83.01,82.89,83.0,3470.0,73.4533,73.5419,73.4356,73.533,3470.0
2022-04-12 13:20:00,83.0,83.03,82.87,82.92,11241.0,73.533,73.5596,73.4179,73.4622,11241.0
2022-04-12 13:25:00,82.94,82.95,82.76,82.78,11105.0,73.4799,73.4887,73.3204,73.3381,11105.0
2022-04-12 13:30:00,82.76,82.76,82.53,82.56,11611.0,73.3204,73.3204,73.1166,73.1432,11611.0
2022-04-12 13:35:00,82.55,82.57,82.49,82.51,11501.0,73.1344,73.1521,73.0812,73.0989,11501.0
2022-04-12 13:40:00,82.51,82.51,82.33,82.33,10500.0,73.0989,73.0989,72.9395,72.9395,10500.0
2022-04-12 13:45:00,82.33,82.36,82.25,82.32,20131.0,72.9395,72.966,72.8686,72.9306,20131.0
2022-04-12 13:50:00,82.35,82.35,82.25,82.29,23402.0,72.9572,72.9572,72.8686,72.904,23402.0
2022-04-12 13:55:00,82.26,82.26,82.12,82.15,20688.0,72.8774,72.8774,72.7534,72.78,20688.0
2022-04-12 14:00:00,82.17,82.23,82.07,82.2,21650.0,72.7977,72.8509,72.7091,72.8243,21650.0
2022-04-12 14:05:00,82.25,82.37,82.16,82.28,12628.0,72.8686,72.9749,72.7888,72.8952,12628.0
2022-04-12 14:10:00,82.29,82.32,82.22,82.29,11643.0,72.904,72.9306,72.842,72.904,11643.0
2022-04-12 14:15:00,82.29,82.51,82.29,82.51,11151.0,72.904,73.0989,72.904,73.0989,11151.0
2022-04-12 14:20:00,82.51,82.71,82.5,82.52,10524.0,73.0989,73.2761,73.0901,73.1078,10524.0
2022-04-12 14:25:00,82.51,82.53,82.4,82.41,12020.0,73.0989,73.1166,73.0015,73.0103,12020.0
2022-04-12 14:30:00,82.4,82.48,82.33,82.43,26611.0,73.0015,73.0723,72.9395,73.0281,26611.0
2022-04-12 14:35:00,82.42,82.49,82.38,82.45,16922.0,73.0192,73.0812,72.9838,73.0458,16922.0
2022-04-12 14:40:00,82.43,82.43,82.1,82.14,9363.0,73.0281,73.0281,72.7357,72.7711,9363.0
2022-04-12 14:45:00,82.14,82.16,82.07,82.12,13084.0,72.7711,72.7888,72.7091,72.7534,13084.0
2022-04-12 14:50:00,82.16,82.2,82.03,82.07,12242.0,72.7888,72.8243,72.6737,72.7091,12242.0
2022-04-12 14:55:00,82.07,82.15,82.03,82.09,21214.0,72.7091,72.78,72.6737,72.7268,21214.0
2022-04-12 15:00:00,82.11,82.16,81.88,81.91,22030.0,72.7445,72.7888,72.5408,72.5674,22030.0
2022-04-12 15:05:00,81.89,81.95,81.72,81.72,41429.0,72.5496,72.6028,72.399,72.399,41429.0
2022-04-12 15:10:00,81.73,81.84,81.71,81.84,25492.0,72.4079,72.5053,72.3902,72.5053,25492.0
2022-04-12 15:15:00,81.83,81.94,81.8,81.94,17873.0,72.4965,72.5939,72.4699,72.5939,17873.0
2022-04-12 15:20:00,81.92,82.13,81.92,82.1,32705.0,72.5762,72.7623,72.5762,72.7357,32705.0
2022-04-12 15:25:00,82.08,82.11,81.98,82.02,29720.0,72.718,72.7445,72.6294,72.6648,29720.0
2022-04-12 15:30:00,82.0,82.18,81.98,82.13,34436.0,72.6471,72.8066,72.6294,72.7623,34436.0
2022-04-12 15:35:00,82.14,82.26,82.12,82.19,28009.0,72.7711,72.8774,72.7534,72.8154,28009.0
2022-04-12 15:40:00,82.19,82.25,82.04,82.08,22730.0,72.8154,72.8686,72.6825,72.718,22730.0
2022-04-12 15:45:00,82.06,82.13,81.95,82.03,27761.0,72.7003,72.7623,72.6028,72.6737,27761.0
2022-04-12 15:50:00,82.03,82.16,81.92,82.0,48582.0,72.6737,72.7888,72.5762,72.6471,48582.0
2022-04-12 15:55:00,81.99,82.05,81.92,81.97,109211.0,72.6382,72.6914,72.5762,72.6205,109211.0
2022-04-13 09:30:00,82.43,83.0,82.37,82.68,74440.0,73.0281,73.533,72.9749,73.2495,74440.0
2022-04-13 09:35:00,82.79,82.99,82.48,82.87,21419.0,73.347,73.5242,73.0723,73.4179,21419.0
2022-04-13 09:40:00,83.0,83.39,83.0,83.24,40628.0,73.533,73.8786,73.533,73.7457,40628.0
2022-04-13 09:45:00,83.23,83.23,82.67,82.84,26330.0,73.7368,73.7368,73.2407,73.3913,26330.0
2022-04-13 09:50:00,82.8,82.97,82.69,82.82,29216.0,73.3558,73.5065,73.2584,73.3736,29216.0
2022-04-13 09:55:00,82.84,82.88,82.5,82.71,13936.0,73.3913,73.4267,73.0901,73.2761,13936.0
2022-04-13 10:00:00,82.71,82.79,82.4,82.48,21374.0,73.2761,73.347,73.0015,73.0723,21374.0
2022-04-13 10:05:00,82.46,82.53,82.25,82.33,11058.0,73.0546,73.1166,72.8686,72.9395,11058.0
2022-04-13 10:10:00,82.31,82.31,82.18,82.24,24976.0,72.9217,72.9217,72.8066,72.8597,24976.0
2022-04-13 10:15:00,82.25,82.3,82.13,82.13,11662.0,72.8686,72.9129,72.7623,72.7623,11662.0
2022-04-13 10:20:00,82.15,82.36,82.09,82.27,11017.0,72.78,72.966,72.7268,72.8863,11017.0
2022-04-13 10:25:00,82.28,82.28,81.97,81.97,5812.0,72.8952,72.8952,72.6205,72.6205,5812.0
2022-04-13 10:30:00,81.97,82.06,81.64,82.06,20082.0,72.6205,72.7003,72.3282,72.7003,20082.0
2022-04-13 10:35:00,82.12,82.47,82.09,82.43,30569.0,72.7534,73.0635,72.7268,73.0281,30569.0
2022-04-13 10:40:00,82.35,82.4,82.19,82.34,10847.0,72.9572,73.0015,72.8154,72.9483,10847.0
2022-04-13 10:45:00,82.38,82.48,82.31,82.47,15405.0,72.9838,73.0723,72.9217,73.0635,15405.0
2022-04-13 10:50:00,82.49,82.66,82.49,82.64,30174.0,73.0812,73.2318,73.0812,73.2141,30174.0
2022-04-13 10:55:00,82.65,82.73,82.59,82.61,22679.0,73.223,73.2938,73.1698,73.1875,22679.0
2022-04-13 11:00:00,82.58,82.65,82.25,82.34,13847.0,73.1609,73.223,72.8686,72.9483,13847.0
2022-04-13 11:05:00,82.36,82.53,82.32,82.45,8809.0,72.966,73.1166,72.9306,73.0458,8809.0
2022-04-13 11:10:00,82.45,82.66,82.45,82.59,7647.0,73.0458,73.2318,73.0458,73.1698,7647.0
2022-04-13 11:15:00,82.62,82.68,82.56,82.62,9810.0,73.1964,73.2495,73.1432,73.1964,9810.0
2022-04-13 11:20:00,82.61,82.68,82.49,82.5,9464.0,73.1875,73.2495,73.0812,73.0901,9464.0
2022-04-13 11:25:00,82.53,82.65,82.49,82.64,5845.0,73.1166,73.223,73.0812,73.2141,5845.0
2022-04-13 11:30:00,82.59,82.7,82.56,82.64,14095.0,73.1698,73.2673,73.1432,73.2141,14095.0
2022-04-13 11:35:00,82.66,82.69,82.54,82.55,9293.0,73.2318,73.2584,73.1255,73.1344,9293.0
2022-04-13 11:40:00,82.56,82.57,82.47,82.54,10009.0,73.1432,73.1521,73.0635,73.1255,10009.0
2022-04-13 11:45:00,82.55,82.63,82.51,82.63,10691.0,73.1344,73.2052,73.0989,73.2052,10691.0
2022-04-13 11:50:00,82.61,82.72,82.56,82.56,10591.0,73.1875,73.285,73.1432,73.1432,10591.0
2022-04-13 11:55:00,82.56,82.58,82.52,82.55,7630.0,73.1432,73.1609,73.1078,73.1344,7630.0
2022-04-13 12:00:00,82.54,82.56,82.44,82.49,8067.0,73.1255,73.1432,73.0369,73.0812,8067.0
2022-04-13 12:05:00,82.51,82.51,82.38,82.46,8020.0,73.0989,73.0989,72.9838,73.0546,8020.0
2022-04-13 12:10:00,82.45,82.46,82.28,82.37,7584.0,73.0458,73.0546,72.8952,72.9749,7584.0
2022-04-13 12:15:00,82.36,82.43,82.36,82.39,7244.0,72.966,73.0281,72.966,72.9926,7244.0
2022-04-13 12:20:00,82.37,82.43,82.34,82.39,7498.0,72.9749,73.0281,72.9483,72.9926,7498.0
2022-04-13 12:25:00,82.41,82.49,82.33,82.36,23912.0,73.0103,73.0812,72.9395,72.966,23912.0
2022-04-13 12:30:00,82.4,82.69,82.4,82.61,13785.0,73.0015,73.2584,73.0015,73.1875,13785.0
2022-04-13 12:35:00,82.62,82.63,82.53,82.56,17749.0,73.1964,73.2052,73.1166,73.1432,17749.0
2022-04-13 12:40:00,82.54,82.64,82.53,82.58,15401.0,73.1255,73.2141,73.1166,73.1609,15401.0
2022-04-13 12:45:00,82.6,82.62,82.53,82.56,9900.0,73.1787,73.1964,73.1166,73.1432,9900.0
2022-04-13 12:50:00,82.55,82.55,82.28,82.28,11291.0,73.1344,73.1344,72.8952,72.8952,11291.0
2022-04-13 12:55:00,82.31,82.36,82.21,82.24,14422.0,72.9217,72.966,72.8331,72.8597,14422.0
2022-04-13 13:00:00,82.24,82.31,82.24,82.28,8644.0,72.8597,72.9217,72.8597,72.8952,8644.0
2022-04-13 13:05:00,82.24,82.38,82.23,82.38,8889.0,72.8597,72.9838,72.8509,72.9838,8889.0
2022-04-13 13:10:00,82.38,82.48,82.38,82.44,8285.0,72.9838,73.0723,72.9838,73.0369,8285.0
2022-04-13 13:15:00,82.44,82.62,82.43,82.6,18687.0,73.0369,73.1964,73.0281,73.1787,18687.0
2022-04-13 13:20:00,82.58,82.63,82.56,82.59,18008.0,73.1609,73.2052,73.1432,73.1698,18008.0
2022-04-13 13:25:00,82.6,82.62,82.51,82.52,14114.0,73.1787,73.1964,73.0989,73.1078,14114.0
2022-04-13 13:30:00,82.54,82.6,82.48,82.52,12364.0,73.1255,73.1787,73.0723,73.1078,12364.0
2022-04-13 13:35:00,82.53,82.58,82.45,82.48,21140.0,73.1166,73.1609,73.0458,73.0723,21140.0
2022-04-13 13:40:00,82.48,82.63,82.47,82.55,12018.0,73.0723,73.2052,73.0635,73.1344,12018.0
2022-04-13 13:45:00,82.55,82.65,82.55,82.61,22280.0,73.1344,73.223,73.1344,73.1875,22280.0
2022-04-13 13:50:00,82.64,82.74,82.61,82.72,19281.0,73.2141,73.3027,73.1875,73.285,19281.0
2022-04-13 13:55:00,82.7,82.79,82.62,82.77,21479.0,73.2673,73.347,73.1964,73.3293,21479.0
2022-04-13 14:00:00,82.8,82.86,82.74,82.82,20041.0,73.3558,73.409,73.3027,73.3736,20041.0
2022-04-13 14:05:00,82.82,82.85,82.76,82.83,16636.0,73.3736,73.4001,73.3204,73.3824,16636.0
2022-04-13 14:10:00,82.83,82.84,82.78,82.81,24115.0,73.3824,73.3913,73.3381,73.3647,24115.0
2022-04-13 14:15:00,82.82,82.83,82.72,82.77,11829.0,73.3736,73.3824,73.285,73.3293,11829.0
2022-04-13 14:20:00,82.75,82.8,82.68,82.75,10262.0,73.3116,73.3558,73.2495,73.3116,10262.0
2022-04-13 14:25:00,82.74,82.75,82.67,82.73,13351.0,73.3027,73.3116,73.2407,73.2938,13351.0
2022-04-13 14:30:00,82.73,82.73,82.63,82.66,24495.0,73.2938,73.2938,73.2052,73.2318,24495.0
2022-04-13 14:35:00,82.67,82.69,82.62,82.67,11780.0,73.2407,73.2584,73.1964,73.2407,11780.0
2022-04-13 14:40:00,82.67,82.75,82.67,82.71,26524.0,73.2407,73.3116,73.2407,73.2761,26524.0
2022-04-13 14:45:00,82.73,82.73,82.42,82.45,54348.0,73.2938,73.2938,73.0192,73.0458,54348.0
2022-04-13 14:50:00,82.47,82.69,82.46,82.63,17896.0,73.0635,73.2584,73.0546,73.2052,17896.0
2022-04-13 14:55:00,82.64,82.69,82.6,82.63,17105.0,73.2141,73.2584,73.1787,73.2052,17105.0
2022-04-13 15:00:00,82.62,82.64,82.56,82.64,12580.0,73.1964,73.2141,73.1432,73.2141,12580.0
2022-04-13 15:05:00,82.66,82.75,82.64,82.7,16566.0,73.2318,73.3116,73.2141,73.2673,16566.0
2022-04-13 15:10:00,82.68,82.7,82.59,82.66,16428.0,73.2495,73.2673,73.1698,73.2318,16428.0
2022-04-13 15:15:00,82.65,82.67,82.59,82.61,22612.0,73.223,73.2407,73.1698,73.1875,22612.0
2022-04-13 15:20:00,82.61,82.87,82.61,82.84,51922.0,73.1875,73.4179,73.1875,73.3913,51922.0
2022-04-13 15:25:00,82.83,82.92,82.79,82.91,35635.0,73.3824,73.4622,73.347,73.4533,35635.0
2022-04-13 15:30:00,82.92,83.03,82.88,83.03,32073.0,73.4622,73.5596,73.4267,73.5596,32073.0
2022-04-13 15:35:00,83.03,83.2,83.03,83.18,29533.0,73.5596,73.7102,73.5596,73.6925,29533.0
2022-04-13 15:40:00,83.18,83.19,83.09,83.16,33956.0,73.6925,73.7014,73.6128,73.6748,33956.0
2022-04-13 15:45:00,83.18,83.36,83.17,83.33,43195.0,73.6925,73.852,73.6836,73.8254,43195.0
2022-04-13 15:50:00,83.33,83.33,83.23,83.26,50897.0,73.8254,73.8254,73.7368,73.7634,50897.0
2022-04-13 15:55:00,83.27,83.27,83.06,83.15,129241.0,73.7722,73.7722,73.5862,73.6659,129241.0
2022-04-14 09:30:00,83.32,83.5,82.94,83.42,107770.0,73.8165,73.976,73.4799,73.9051,107770.0
2022-04-14 09:35:00,83.47,83.71,83.4,83.54,16884.0,73.9494,74.1621,73.8874,74.0114,16884.0
2022-04-14 09:40:00,83.54,83.56,83.31,83.36,16789.0,74.0114,74.0292,73.8077,73.852,16789.0
2022-04-14 09:45:00,83.23,83.25,82.95,83.07,12995.0,73.7368,73.7545,73.4887,73.5951,12995.0
2022-04-14 09:50:00,83.06,83.37,82.94,83.33,29353.0,73.5862,73.8608,73.4799,73.8254,29353.0
2022-04-14 09:55:00,83.36,83.85,83.34,83.78,31824.0,73.852,74.2861,73.8343,74.2241,31824.0
2022-04-14 10:00:00,83.8,83.97,83.68,83.93,49529.0,74.2418,74.3924,74.1355,74.357,49529.0
2022-04-14 10:05:00,83.95,83.96,83.61,83.7,19013.0,74.3747,74.3835,74.0735,74.1532,19013.0
2022-04-14 10:10:00,83.68,83.68,83.5,83.58,11983.0,74.1355,74.1355,73.976,74.0469,11983.0
2022-04-14 10:15:00,83.55,83.72,83.53,83.68,9541.0,74.0203,74.1709,74.0026,74.1355,9541.0
2022-04-14 10:20:00,83.7,83.76,83.64,83.72,5921.0,74.1532,74.2064,74.1,74.1709,5921.0
2022-04-14 10:25:00,83.72,83.76,83.55,83.6,11338.0,74.1709,74.2064,74.0203,74.0646,11338.0
2022-04-14 10:30:00,83.62,83.97,83.59,83.94,23370.0,74.0823,74.3924,74.0557,74.3658,23370.0
2022-04-14 10:35:00,83.93,84.08,83.81,83.89,46145.0,74.357,74.4899,74.2506,74.3215,46145.0
2022-04-14 10:40:00,83.9,83.93,83.82,83.82,10223.0,74.3304,74.357,74.2595,74.2595,10223.0
2022-04-14 10:45:00,83.83,83.87,83.77,83.78,8181.0,74.2684,74.3038,74.2152,74.2241,8181.0
2022-04-14 10:50:00,83.78,83.78,83.45,83.45,9133.0,74.2241,74.2241,73.9317,73.9317,9133.0
2022-04-14 10:55:00,83.5,83.7,83.48,83.68,14970.0,73.976,74.1532,73.9583,74.1355,14970.0
2022-04-14 11:00:00,83.68,83.83,83.64,83.7,15365.0,74.1355,74.2684,74.1,74.1532,15365.0
2022-04-14 11:05:00,83.75,83.94,83.75,83.93,18444.0,74.1975,74.3658,74.1975,74.357,18444.0
2022-04-14 11:10:00,83.91,83.94,83.77,83.81,8279.0,74.3392,74.3658,74.2152,74.2506,8279.0
2022-04-14 11:15:00,83.81,83.81,83.68,83.76,17918.0,74.2506,74.2506,74.1355,74.2064,17918.0
2022-04-14 11:20:00,83.79,83.88,83.61,83.88,11279.0,74.2329,74.3127,74.0735,74.3127,11279.0
2022-04-14 11:25:00,83.89,83.95,83.86,83.93,13434.0,74.3215,74.3747,74.2949,74.357,13434.0
2022-04-14 11:30:00,83.91,83.99,83.85,83.94,17118.0,74.3392,74.4101,74.2861,74.3658,17118.0
2022-04-14 11:35:00,83.93,84.0,83.85,83.85,13978.0,74.357,74.419,74.2861,74.2861,13978.0
2022-04-14 11:40:00,83.84,83.85,83.6,83.61,14260.0,74.2772,74.2861,74.0646,74.0735,14260.0
2022-04-14 11:45:00,83.61,83.75,83.6,83.68,27825.0,74.0735,74.1975,74.0646,74.1355,27825.0
2022-04-14 11:50:00,83.66,83.67,83.47,83.5,9019.0,74.1178,74.1266,73.9494,73.976,9019.0
2022-04-14 11:55:00,83.51,83.58,83.46,83.56,12178.0,73.9849,74.0469,73.9406,74.0292,12178.0
2022-04-14 12:00:00,83.55,83.68,83.54,83.64,21111.0,74.0203,74.1355,74.0114,74.1,21111.0
2022-04-14 12:05:00,83.65,83.89,83.64,83.82,10391.0,74.1089,74.3215,74.1,74.2595,10391.0
2022-04-14 12:10:00,83.84,83.84,83.73,83.79,6351.0,74.2772,74.2772,74.1798,74.2329,6351.0
2022-04-14 12:15:00,83.78,83.8,83.52,83.58,18567.0,74.2241,74.2418,73.9937,74.0469,18567.0
2022-04-14 12:20:00,83.58,83.58,83.29,83.32,22695.0,74.0469,74.0469,73.79,73.8165,22695.0
2022-04-14 12:25:00,83.28,83.41,83.28,83.38,9722.0,73.7811,73.8963,73.7811,73.8697,9722.0
2022-04-14 12:30:00,83.35,83.41,83.26,83.28,11220.0,73.8431,73.8963,73.7634,73.7811,11220.0
2022-04-14 12:35:00,83.31,83.46,83.29,83.31,24187.0,73.8077,73.9406,73.79,73.8077,24187.0
2022-04-14 12:40:00,83.26,83.32,83.19,83.25,13207.0,73.7634,73.8165,73.7014,73.7545,13207.0
2022-04-14 12:45:00,83.24,83.37,83.17,83.32,11591.0,73.7457,73.8608,73.6836,73.8165,11591.0
2022-04-14 12:50:00,83.32,83.43,83.29,83.38,14342.0,73.8165,73.914,73.79,73.8697,14342.0
2022-04-14 12:55:00,83.36,83.38,83.29,83.34,8182.0,73.852,73.8697,73.79,73.8343,8182.0
2022-04-14 13:00:00,83.36,83.42,83.26,83.36,9664.0,73.852,73.9051,73.7634,73.852,9664.0
2022-04-14 13:05:00,83.36,83.36,83.27,83.29,11517.0,73.852,73.852,73.7722,73.79,11517.0
2022-04-14 13:10:00,83.27,83.38,83.25,83.28,15785.0,73.7722,73.8697,73.7545,73.7811,15785.0
2022-04-14 13:15:00,83.29,83.35,83.26,83.28,13912.0,73.79,73.8431,73.7634,73.7811,13912.0
2022-04-14 13:20:00,83.29,83.32,83.22,83.28,14185.0,73.79,73.8165,73.7279,73.7811,14185.0
2022-04-14 13:25:00,83.3,83.38,83.15,83.18,25838.0,73.7988,73.8697,73.6659,73.6925,25838.0
2022-04-14 13:30:00,83.21,83.28,83.18,83.2,12011.0,73.7191,73.7811,73.6925,73.7102,12011.0
2022-04-14 13:35:00,83.24,83.28,83.15,83.18,9017.0,73.7457,73.7811,73.6659,73.6925,9017.0
2022-04-14 13:40:00,83.19,83.36,83.18,83.32,19617.0,73.7014,73.852,73.6925,73.8165,19617.0
2022-04-14 13:45:00,83.31,83.43,83.31,83.41,17688.0,73.8077,73.914,73.8077,73.8963,17688.0
2022-04-14 13:50:00,83.4,83.52,83.4,83.48,17692.0,73.8874,73.9937,73.8874,73.9583,17692.0
2022-04-14 13:55:00,83.49,83.68,83.49,83.65,30728.0,73.9671,74.1355,73.9671,74.1089,30728.0
2022-04-14 14:00:00,83.7,83.95,83.67,83.89,17843.0,74.1532,74.3747,74.1266,74.3215,17843.0
2022-04-14 14:05:00,83.89,83.99,83.87,83.93,13952.0,74.3215,74.4101,74.3038,74.357,13952.0
2022-04-14 14:10:00,83.92,84.04,83.91,84.04,24066.0,74.3481,74.4544,74.3392,74.4544,24066.0
2022-04-14 14:15:00,84.03,84.09,83.89,83.97,9015.0,74.4456,74.4987,74.3215,74.3924,9015.0
2022-04-14 14:20:00,83.91,83.97,83.78,83.82,38296.0,74.3392,74.3924,74.2241,74.2595,38296.0
2022-04-14 14:25:00,83.83,83.92,83.78,83.79,8972.0,74.2684,74.3481,74.2241,74.2329,8972.0
2022-04-14 14:30:00,83.79,83.82,83.66,83.72,8484.0,74.2329,74.2595,74.1178,74.1709,8484.0
2022-04-14 14:35:00,83.73,83.73,83.58,83.58,10023.0,74.1798,74.1798,74.0469,74.0469,10023.0
2022-04-14 14:40:00,83.6,83.71,83.57,83.69,11562.0,74.0646,74.1621,74.038,74.1443,11562.0
2022-04-14 14:45:00,83.7,83.72,83.62,83.69,7924.0,74.1532,74.1709,74.0823,74.1443,7924.0
2022-04-14 14:50:00,83.68,83.82,83.64,83.72,23917.0,74.1355,74.2595,74.1,74.1709,23917.0
2022-04-14 14:55:00,83.69,83.69,83.49,83.53,12033.0,74.1443,74.1443,73.9671,74.0026,12033.0
2022-04-14 15:00:00,83.5,83.57,83.48,83.49,13718.0,73.976,74.038,73.9583,73.9671,13718.0
2022-04-14 15:05:00,83.52,83.54,83.23,83.24,14521.0,73.9937,74.0114,73.7368,73.7457,14521.0
2022-04-14 15:10:00,83.23,83.34,83.18,83.3,9870.0,73.7368,73.8343,73.6925,73.7988,9870.0
2022-04-14 15:15:00,83.3,83.4,83.29,83.33,12426.0,73.7988,73.8874,73.79,73.8254,12426.0
2022-04-14 15:20:00,83.34,83.37,83.25,83.27,11926.0,73.8343,73.8608,73.7545,73.7722,11926.0
2022-04-14 15:25:00,83.25,83.32,83.21,83.27,14545.0,73.7545,73.8165,73.7191,73.7722,14545.0
2022-04-14 15:30:00,83.27,83.29,83.18,83.2,24424.0,73.7722,73.79,73.6925,73.7102,24424.0
2022-04-14 15:35:00,83.2,83.34,83.18,83.29,29836.0,73.7102,73.8343,73.6925,73.79,29836.0
2022-04-14 15:40:00,83.3,83.33,83.24,83.29,25578.0,73.7988,73.8254,73.7457,73.79,25578.0
2022-04-14 15:45:00,83.29,83.3,83.07,83.11,45616.0,73.79,73.7988,73.5951,73.6305,45616.0
2022-04-14 15:50:00,83.1,83.11,82.89,82.94,101695.0,73.6216,73.6305,73.4356,73.4799,101695.0
2022-04-14 15:55:00,82.94,82.96,82.79,82.84,122128.0,73.4799,73.4976,73.347,73.3913,122128.0
2022-04-18 09:30:00,83.68,83.92,82.92,82.92,89710.0,74.1355,74.3481,73.4622,73.4622,89710.0
2022-04-18 09:35:00,82.91,83.32,82.61,83.17,44944.0,73.4533,73.8165,73.1875,73.6836,44944.0
2022-04-18 09:40:00,83.21,83.73,83.2,83.51,83907.0,73.7191,74.1798,73.7102,73.9849,83907.0
2022-04-18 09:45:00,83.5,84.02,83.5,83.73,39276.0,73.976,74.4367,73.976,74.1798,39276.0
2022-04-18 09:50:00,83.7,83.81,83.54,83.67,38036.0,74.1532,74.2506,74.0114,74.1266,38036.0
2022-04-18 09:55:00,83.67,83.73,83.48,83.73,28416.0,74.1266,74.1798,73.9583,74.1798,28416.0
2022-04-18 10:00:00,83.76,84.09,83.76,84.07,20794.0,74.2064,74.4987,74.2064,74.481,20794.0
2022-04-18 10:05:00,84.06,84.47,84.03,84.26,31603.0,74.4721,74.8354,74.4456,74.6493,31603.0
2022-04-18 10:10:00,84.32,84.34,83.95,83.96,14061.0,74.7025,74.7202,74.3747,74.3835,14061.0
2022-04-18 10:15:00,83.98,84.1,83.92,83.98,25000.0,74.4013,74.5076,74.3481,74.4013,25000.0
2022-04-18 10:20:00,83.99,84.12,83.84,84.05,14238.0,74.4101,74.5253,74.2772,74.4633,14238.0
2022-04-18 10:25:00,84.04,84.17,83.95,84.06,12963.0,74.4544,74.5696,74.3747,74.4721,12963.0
2022-04-18 10:30:00,84.07,84.2,84.05,84.13,14876.0,74.481,74.5962,74.4633,74.5341,14876.0
2022-04-18 10:35:00,84.15,84.15,83.93,84.13,19765.0,74.5519,74.5519,74.357,74.5341,19765.0
2022-04-18 10:40:00,84.12,84.2,84.03,84.14,12553.0,74.5253,74.5962,74.4456,74.543,12553.0
2022-04-18 10:45:00,84.16,84.3,84.16,84.17,14512.0,74.5607,74.6848,74.5607,74.5696,14512.0
2022-04-18 10:50:00,84.17,84.18,84.05,84.13,15124.0,74.5696,74.5784,74.4633,74.5341,15124.0
2022-04-18 10:55:00,84.12,84.29,84.02,84.25,16898.0,74.5253,74.6759,74.4367,74.6405,16898.0
2022-04-18 11:00:00,84.24,84.67,84.23,84.66,47648.0,74.6316,75.0126,74.6227,75.0037,47648.0
2022-04-18 11:05:00,84.7,84.77,84.56,84.76,19608.0,75.0391,75.1012,74.9151,75.0923,19608.0
2022-04-18 11:10:00,84.79,84.89,84.77,84.85,38109.0,75.1189,75.2075,75.1012,75.172,38109.0
2022-04-18 11:15:00,84.83,85.16,84.83,85.16,22614.0,75.1543,75.4467,75.1543,75.4467,22614.0
2022-04-18 11:20:00,85.12,85.2,85.06,85.08,14243.0,75.4112,75.4821,75.3581,75.3758,14243.0
2022-04-18 11:25:00,85.08,85.19,85.03,85.05,9591.0,75.3758,75.4732,75.3315,75.3492,9591.0
2022-04-18 11:30:00,85.06,85.08,84.65,84.69,13690.0,75.3581,75.3758,74.9948,75.0303,13690.0
2022-04-18 11:35:00,84.7,84.79,84.65,84.66,9393.0,75.0391,75.1189,74.9948,75.0037,9393.0
2022-04-18 11:40:00,84.64,84.7,84.55,84.65,9847.0,74.986,75.0391,74.9062,74.9948,9847.0
2022-04-18 11:45:00,84.62,84.78,84.55,84.58,8893.0,74.9683,75.11,74.9062,74.9328,8893.0
2022-04-18 11:50:00,84.55,84.6,84.44,84.59,11540.0,74.9062,74.9505,74.8088,74.9417,11540.0
2022-04-18 11:55:00,84.57,84.73,84.54,84.7,10715.0,74.924,75.0657,74.8974,75.0391,10715.0
2022-04-18 12:00:00,84.71,84.72,84.52,84.57,11623.0,75.048,75.0569,74.8797,74.924,11623.0
2022-04-18 12:05:00,84.58,84.69,84.57,84.69,35603.0,74.9328,75.0303,74.924,75.0303,35603.0
2022-04-18 12:10:00,84.71,85.01,84.71,84.97,35233.0,75.048,75.3138,75.048,75.2783,35233.0
2022-04-18 12:15:00,84.98,85.02,84.9,85.02,12868.0,75.2872,75.3226,75.2163,75.3226,12868.0
2022-04-18 12:20:00,85.01,85.22,85.01,85.21,17737.0,75.3138,75.4998,75.3138,75.491,17737.0
2022-04-18 12:25:00,85.22,85.27,85.14,85.2,16342.0,75.4998,75.5441,75.4289,75.4821,16342.0
2022-04-18 12:30:00,85.2,85.25,85.06,85.14,18009.0,75.4821,75.5264,75.3581,75.4289,18009.0
2022-04-18 12:35:00,85.14,85.23,85.1,85.15,9418.0,75.4289,75.5087,75.3935,75.4378,9418.0
2022-04-18 12:40:00,85.18,85.19,85.07,85.17,24369.0,75.4644,75.4732,75.3669,75.4555,24369.0
2022-04-18 12:45:00,85.19,85.27,85.17,85.25,11435.0,75.4732,75.5441,75.4555,75.5264,11435.0
2022-04-18 12:50:00,85.28,85.34,85.26,85.32,6897.0,75.553,75.6061,75.5353,75.5884,6897.0
2022-04-18 12:55:00,85.33,85.5,85.31,85.45,16489.0,75.5973,75.7479,75.5796,75.7036,16489.0
2022-04-18 13:00:00,85.45,85.53,85.43,85.44,12278.0,75.7036,75.7745,75.6859,75.6947,12278.0
2022-04-18 13:05:00,85.44,85.73,85.42,85.69,15741.0,75.6947,75.9517,75.677,75.9162,15741.0
2022-04-18 13:10:00,85.69,85.79,85.63,85.76,37472.0,75.9162,76.0048,75.8631,75.9782,37472.0
2022-04-18 13:15:00,85.76,85.86,85.67,85.86,36479.0,75.9782,76.0668,75.8985,76.0668,36479.0
2022-04-18 13:20:00,85.86,85.97,85.78,85.85,44652.0,76.0668,76.1643,75.996,76.058,44652.0
2022-04-18 13:25:00,85.86,85.98,85.77,85.9,48132.0,76.0668,76.1731,75.9871,76.1023,48132.0
2022-04-18 13:30:00,85.87,86.14,85.87,86.12,69579.0,76.0757,76.3149,76.0757,76.2972,69579.0
2022-04-18 13:35:00,86.11,86.24,86.09,86.23,15296.0,76.2883,76.4035,76.2706,76.3946,15296.0
2022-04-18 13:40:00,86.18,86.39,86.18,86.32,11794.0,76.3503,76.5364,76.3503,76.4744,11794.0
2022-04-18 13:45:00,86.29,86.49,86.29,86.45,27821.0,76.4478,76.625,76.4478,76.5895,27821.0
2022-04-18 13:50:00,86.42,86.52,86.37,86.48,21483.0,76.563,76.6515,76.5187,76.6161,21483.0
2022-04-18 13:55:00,86.51,86.62,86.38,86.45,26392.0,76.6427,76.7401,76.5275,76.5895,26392.0
2022-04-18 14:00:00,86.48,86.56,86.48,86.54,7518.0,76.6161,76.687,76.6161,76.6693,7518.0
2022-04-18 14:05:00,86.54,86.56,86.32,86.43,18601.0,76.6693,76.687,76.4744,76.5718,18601.0
2022-04-18 14:10:00,86.41,86.54,86.41,86.51,15947.0,76.5541,76.6693,76.5541,76.6427,15947.0
2022-04-18 14:15:00,86.53,86.56,86.37,86.52,11628.0,76.6604,76.687,76.5187,76.6515,11628.0
2022-04-18 14:20:00,86.52,86.54,86.41,86.43,22086.0,76.6515,76.6693,76.5541,76.5718,22086.0
2022-04-18 14:25:00,86.44,86.47,86.24,86.39,22752.0,76.5807,76.6072,76.4035,76.5364,22752.0
2022-04-18 14:30:00,86.4,86.52,86.36,86.5,9641.0,76.5452,76.6515,76.5098,76.6338,9641.0
2022-04-18 14:35:00,86.49,86.58,86.48,86.56,9359.0,76.625,76.7047,76.6161,76.687,9359.0
2022-04-18 14:40:00,86.57,86.61,86.5,86.61,13981.0,76.6958,76.7313,76.6338,76.7313,13981.0
2022-04-18 14:45:00,86.61,86.7,86.6,86.69,16228.0,76.7313,76.811,76.7224,76.8022,16228.0
2022-04-18 14:50:00,86.68,86.88,86.66,86.83,15186.0,76.7933,76.9705,76.7756,76.9262,15186.0
2022-04-18 14:55:00,86.85,86.85,86.75,86.76,14111.0,76.9439,76.9439,76.8553,76.8642,14111.0
2022-04-18 15:00:00,86.74,86.8,86.71,86.72,12305.0,76.8465,76.8996,76.8199,76.8287,12305.0
2022-04-18 15:05:00,86.74,86.82,86.71,86.77,13790.0,76.8465,76.9173,76.8199,76.873,13790.0
2022-04-18 15:10:00,86.8,86.85,86.73,86.75,9230.0,76.8996,76.9439,76.8376,76.8553,9230.0
2022-04-18 15:15:00,86.76,86.8,86.59,86.6,17564.0,76.8642,76.8996,76.7136,76.7224,17564.0
2022-04-18 15:20:00,86.61,86.73,86.55,86.58,18315.0,76.7313,76.8376,76.6781,76.7047,18315.0
2022-04-18 15:25:00,86.59,86.69,86.55,86.61,14655.0,76.7136,76.8022,76.6781,76.7313,14655.0
2022-04-18 15:30:00,86.59,86.65,86.54,86.56,26581.0,76.7136,76.7667,76.6693,76.687,26581.0
2022-04-18 15:35:00,86.55,86.59,86.46,86.52,27008.0,76.6781,76.7136,76.5984,76.6515,27008.0
2022-04-18 15:40:00,86.49,86.71,86.46,86.69,39871.0,76.625,76.8199,76.5984,76.8022,39871.0
2022-04-18 15:45:00,86.67,86.76,86.6,86.66,56268.0,76.7844,76.8642,76.7224,76.7756,56268.0
2022-04-18 15:50:00,86.65,86.9,86.59,86.87,79373.0,76.7667,76.9882,76.7136,76.9616,79373.0
2022-04-18 15:55:00,86.87,87.18,86.85,87.15,251005.0,76.9616,77.2363,76.9439,77.2097,251005.0
2022-04-19 09:30:00,86.96,87.57,86.79,87.48,166588.0,77.0414,77.5818,76.8907,77.502,166588.0
2022-04-19 09:35:00,87.44,88.45,87.39,88.4,92833.0,77.4666,78.3614,77.4223,78.3171,92833.0
2022-04-19 09:40:00,88.44,88.88,88.39,88.53,80683.0,78.3526,78.7424,78.3083,78.4323,80683.0
2022-04-19 09:45:00,88.48,88.84,88.28,88.42,83695.0,78.388,78.7069,78.2108,78.3348,83695.0
2022-04-19 09:50:00,88.5,89.04,88.5,88.97,100744.0,78.4057,78.8841,78.4057,78.8221,100744.0
2022-04-19 09:55:00,88.95,89.35,88.91,89.23,99285.0,78.8044,79.1588,78.7689,79.0524,99285.0
2022-04-19 10:00:00,89.23,89.67,89.15,89.44,90272.0,79.0524,79.4423,78.9816,79.2385,90272.0
2022-04-19 10:05:00,89.45,89.56,89.15,89.32,70890.0,79.2474,79.3448,78.9816,79.1322,70890.0
2022-04-19 10:10:00,89.34,89.61,89.32,89.37,32197.0,79.1499,79.3891,79.1322,79.1765,32197.0
2022-04-19 10:15:00,89.37,89.41,89.13,89.22,37828.0,79.1765,79.2119,78.9638,79.0436,37828.0
2022-04-19 10:20:00,89.21,89.34,89.16,89.18,30149.0,79.0347,79.1499,78.9904,79.0081,30149.0
2022-04-19 10:25:00,89.15,89.74,89.14,89.73,27184.0,78.9816,79.5043,78.9727,79.4954,27184.0
2022-04-19 10:30:00,89.73,89.73,89.5,89.54,34027.0,79.4954,79.4954,79.2916,79.3271,34027.0
2022-04-19 10:35:00,89.54,89.59,89.35,89.39,26645.0,79.3271,79.3714,79.1588,79.1942,26645.0
2022-04-19 10:40:00,89.39,89.48,89.33,89.41,23996.0,79.1942,79.2739,79.141,79.2119,23996.0
2022-04-19 10:45:00,89.41,89.47,89.3,89.4,18157.0,79.2119,79.2651,79.1145,79.2031,18157.0
2022-04-19 10:50:00,89.39,89.54,89.06,89.06,68294.0,79.1942,79.3271,78.9018,78.9018,68294.0
2022-04-19 10:55:00,89.06,89.23,88.91,88.92,29686.0,78.9018,79.0524,78.7689,78.7778,29686.0
2022-04-19 11:00:00,88.92,88.94,88.76,88.78,25690.0,78.7778,78.7955,78.6361,78.6538,25690.0
2022-04-19 11:05:00,88.79,88.93,88.72,88.74,19886.0,78.6626,78.7867,78.6006,78.6183,19886.0
2022-04-19 11:10:00,88.7,88.77,88.6,88.67,20070.0,78.5829,78.6449,78.4943,78.5563,20070.0
2022-04-19 11:15:00,88.68,88.85,88.68,88.72,19273.0,78.5652,78.7158,78.5652,78.6006,19273.0
2022-04-19 11:20:00,88.7,88.73,88.28,88.33,46429.0,78.5829,78.6095,78.2108,78.2551,46429.0
2022-04-19 11:25:00,88.31,88.45,88.25,88.36,23140.0,78.2374,78.3614,78.1842,78.2817,23140.0
2022-04-19 11:30:00,88.34,88.54,88.3,88.41,21463.0,78.264,78.4411,78.2285,78.326,21463.0
2022-04-19 11:35:00,88.42,88.42,88.2,88.38,35322.0,78.3348,78.3348,78.1399,78.2994,35322.0
2022-04-19 11:40:00,88.38,88.48,88.36,88.45,30668.0,78.2994,78.388,78.2817,78.3614,30668.0
2022-04-19 11:45:00,88.46,88.48,88.34,88.35,23313.0,78.3703,78.388,78.264,78.2728,23313.0
2022-04-19 11:50:00,88.35,88.76,88.32,88.61,64889.0,78.2728,78.6361,78.2462,78.5032,64889.0
2022-04-19 11:55:00,88.62,88.84,88.58,88.8,13632.0,78.512,78.7069,78.4766,78.6715,13632.0
2022-04-19 12:00:00,88.75,88.86,88.72,88.76,17031.0,78.6272,78.7246,78.6006,78.6361,17031.0
2022-04-19 12:05:00,88.77,88.87,88.61,88.75,15606.0,78.6449,78.7335,78.5032,78.6272,15606.0
2022-04-19 12:10:00,88.74,89.01,88.73,89.01,16852.0,78.6183,78.8575,78.6095,78.8575,16852.0
2022-04-19 12:15:00,88.99,89.08,88.99,89.0,13168.0,78.8398,78.9196,78.8398,78.8487,13168.0
2022-04-19 12:20:00,89.01,89.25,89.01,89.25,21424.0,78.8575,79.0702,78.8575,79.0702,21424.0
2022-04-19 12:25:00,89.25,89.33,89.2,89.28,37307.0,79.0702,79.141,79.0259,79.0967,37307.0
2022-04-19 12:30:00,89.27,89.48,89.26,89.47,11089.0,79.0879,79.2739,79.079,79.2651,11089.0
2022-04-19 12:35:00,89.46,89.52,89.42,89.52,16789.0,79.2562,79.3094,79.2208,79.3094,16789.0
2022-04-19 12:40:00,89.53,89.53,89.31,89.35,29528.0,79.3182,79.3182,79.1233,79.1588,29528.0
2022-04-19 12:45:00,89.35,89.53,89.29,89.51,18608.0,79.1588,79.3182,79.1056,79.3005,18608.0
2022-04-19 12:50:00,89.5,89.74,89.43,89.7,25814.0,79.2916,79.5043,79.2296,79.4688,25814.0
2022-04-19 12:55:00,89.7,89.8,89.66,89.68,37687.0,79.4688,79.5574,79.4334,79.4511,37687.0
2022-04-19 13:00:00,89.67,89.78,89.63,89.73,16147.0,79.4423,79.5397,79.4068,79.4954,16147.0
2022-04-19 13:05:00,89.73,89.91,89.71,89.9,22737.0,79.4954,79.6549,79.4777,79.646,22737.0
2022-04-19 13:10:00,89.9,89.97,89.89,89.95,24580.0,79.646,79.708,79.6372,79.6903,24580.0
2022-04-19 13:15:00,89.94,90.18,89.92,90.06,132557.0,79.6815,79.8941,79.6637,79.7878,132557.0
2022-04-19 13:20:00,90.09,90.17,90.04,90.16,24790.0,79.8144,79.8852,79.7701,79.8764,24790.0
2022-04-19 13:25:00,90.16,90.18,89.86,89.98,39849.0,79.8764,79.8941,79.6106,79.7169,39849.0
2022-04-19 13:30:00,89.98,90.2,89.97,90.19,33215.0,79.7169,79.9118,79.708,79.9029,33215.0
2022-04-19 13:35:00,90.2,90.23,90.06,90.2,20872.0,79.9118,79.9384,79.7878,79.9118,20872.0
2022-04-19 13:40:00,90.22,90.28,90.08,90.12,46767.0,79.9295,79.9827,79.8055,79.8409,46767.0
2022-04-19 13:45:00,90.12,90.39,90.07,90.38,23597.0,79.8409,80.0801,79.7966,80.0713,23597.0
2022-04-19 13:50:00,90.38,90.51,90.38,90.41,30224.0,80.0713,80.1864,80.0713,80.0979,30224.0
2022-04-19 13:55:00,90.41,90.47,90.35,90.37,41473.0,80.0979,80.151,80.0447,80.0624,41473.0
2022-04-19 14:00:00,90.37,90.44,90.34,90.39,22857.0,80.0624,80.1244,80.0358,80.0801,22857.0
2022-04-19 14:05:00,90.42,90.46,90.35,90.38,34708.0,80.1067,80.1422,80.0447,80.0713,34708.0
2022-04-19 14:10:00,90.38,90.38,89.97,90.01,44866.0,80.0713,80.0713,79.708,79.7435,44866.0
2022-04-19 14:15:00,89.99,89.99,89.62,89.64,24209.0,79.7258,79.7258,79.398,79.4157,24209.0
2022-04-19 14:20:00,89.64,89.84,89.53,89.79,18179.0,79.4157,79.5929,79.3182,79.5486,18179.0
2022-04-19 14:25:00,89.79,89.79,89.64,89.77,17672.0,79.5486,79.5486,79.4157,79.5309,17672.0
2022-04-19 14:30:00,89.78,89.88,89.71,89.86,18721.0,79.5397,79.6283,79.4777,79.6106,18721.0
2022-04-19 14:35:00,89.87,89.95,89.75,89.81,18448.0,79.6194,79.6903,79.5131,79.5663,18448.0
2022-04-19 14:40:00,89.8,90.12,89.79,90.1,20026.0,79.5574,79.8409,79.5486,79.8232,20026.0
2022-04-19 14:45:00,90.11,90.17,90.03,90.05,21067.0,79.8321,79.8852,79.7612,79.7789,21067.0
2022-04-19 14:50:00,90.06,90.15,90.01,90.07,15508.0,79.7878,79.8675,79.7435,79.7966,15508.0
2022-04-19 14:55:00,90.08,90.27,90.07,90.21,37214.0,79.8055,79.9738,79.7966,79.9207,37214.0
2022-04-19 15:00:00,90.2,90.27,90.1,90.12,20397.0,79.9118,79.9738,79.8232,79.8409,20397.0
2022-04-19 15:05:00,90.12,90.21,90.04,90.2,19657.0,79.8409,79.9207,79.7701,79.9118,19657.0
2022-04-19 15:10:00,90.2,90.4,90.15,90.36,40862.0,79.9118,80.089,79.8675,80.0536,40862.0
2022-04-19 15:15:00,90.37,90.4,90.29,90.33,39467.0,80.0624,80.089,79.9915,80.027,39467.0
2022-04-19 15:20:00,90.34,90.34,90.17,90.24,35170.0,80.0358,80.0358,79.8852,79.9472,35170.0
2022-04-19 15:25:00,90.23,90.4,90.2,90.4,28318.0,79.9384,80.089,79.9118,80.089,28318.0
2022-04-19 15:30:00,90.41,90.45,90.28,90.3,45651.0,80.0979,80.1333,79.9827,80.0004,45651.0
2022-04-19 15:35:00,90.3,90.31,90.14,90.15,35057.0,80.0004,80.0093,79.8586,79.8675,35057.0
2022-04-19 15:40:00,90.14,90.17,89.99,90.02,47405.0,79.8586,79.8852,79.7258,79.7523,47405.0
2022-04-19 15:45:00,90.04,90.18,89.93,90.04,99269.0,79.7701,79.8941,79.6726,79.7701,99269.0
2022-04-19 15:50:00,90.03,90.1,89.8,89.81,127080.0,79.7612,79.8232,79.5574,79.5663,127080.0
2022-04-19 15:55:00,89.8,89.81,89.5,89.55,365709.0,79.5574,79.5663,79.2916,79.3359,365709.0
2022-04-20 09:30:00,89.77,90.57,89.77,90.33,71758.0,79.5309,80.2396,79.5309,80.027,71758.0
2022-04-20 09:35:00,90.4,90.55,90.09,90.16,32819.0,80.089,80.2219,79.8144,79.8764,32819.0
2022-04-20 09:40:00,90.36,90.64,90.22,90.22,25409.0,80.0536,80.3016,79.9295,79.9295,25409.0
2022-04-20 09:45:00,90.25,90.27,89.64,89.64,14934.0,79.9561,79.9738,79.4157,79.4157,14934.0
2022-04-20 09:50:00,89.69,89.73,89.18,89.29,19895.0,79.46,79.4954,79.0081,79.1056,19895.0
2022-04-20 09:55:00,89.29,89.63,89.29,89.58,14132.0,79.1056,79.4068,79.1056,79.3625,14132.0
2022-04-20 10:00:00,89.62,89.63,89.08,89.36,19742.0,79.398,79.4068,78.9196,79.1676,19742.0
2022-04-20 10:05:00,89.38,89.52,89.13,89.44,15948.0,79.1853,79.3094,78.9638,79.2385,15948.0
2022-04-20 10:10:00,89.45,89.51,89.28,89.32,16009.0,79.2474,79.3005,79.0967,79.1322,16009.0
2022-04-20 10:15:00,89.32,89.34,89.07,89.19,13653.0,79.1322,79.1499,78.9107,79.017,13653.0
2022-04-20 10:20:00,89.18,89.3,89.13,89.17,11706.0,79.0081,79.1145,78.9638,78.9993,11706.0
2022-04-20 10:25:00,89.12,89.17,88.86,88.9,29987.0,78.955,78.9993,78.7246,78.7601,29987.0
2022-04-20 10:30:00,88.92,89.22,88.88,89.1,28426.0,78.7778,79.0436,78.7424,78.9373,28426.0
2022-04-20 10:35:00,89.15,89.44,89.12,89.42,14229.0,78.9816,79.2385,78.955,79.2208,14229.0
2022-04-20 10:40:00,89.43,89.6,89.43,89.58,16155.0,79.2296,79.3802,79.2296,79.3625,16155.0
2022-04-20 10:45:00,89.61,89.7,89.47,89.47,17840.0,79.3891,79.4688,79.2651,79.2651,17840.0
2022-04-20 10:50:00,89.51,89.63,89.47,89.57,12113.0,79.3005,79.4068,79.2651,79.3537,12113.0
2022-04-20 10:55:00,89.59,89.74,89.56,89.64,24383.0,79.3714,79.5043,79.3448,79.4157,24383.0
2022-04-20 11:00:00,89.63,89.88,89.6,89.73,38062.0,79.4068,79.6283,79.3802,79.4954,38062.0
2022-04-20 11:05:00,89.69,89.72,89.62,89.68,12828.0,79.46,79.4866,79.398,79.4511,12828.0
2022-04-20 11:10:00,89.66,89.72,89.49,89.52,12555.0,79.4334,79.4866,79.2828,79.3094,12555.0
2022-04-20 11:15:00,89.5,89.59,89.4,89.56,15294.0,79.2916,79.3714,79.2031,79.3448,15294.0
2022-04-20 11:20:00,89.56,89.61,89.39,89.46,9653.0,79.3448,79.3891,79.1942,79.2562,9653.0
2022-04-20 11:25:00,89.47,89.57,89.41,89.56,10545.0,79.2651,79.3537,79.2119,79.3448,10545.0
2022-04-20 11:30:00,89.52,89.8,89.48,89.59,22795.0,79.3094,79.5574,79.2739,79.3714,22795.0
2022-04-20 11:35:00,89.63,89.77,89.63,89.72,7803.0,79.4068,79.5309,79.4068,79.4866,7803.0
2022-04-20 11:40:00,89.73,89.76,89.49,89.53,11270.0,79.4954,79.522,79.2828,79.3182,11270.0
2022-04-20 11:45:00,89.53,89.53,89.13,89.15,8847.0,79.3182,79.3182,78.9638,78.9816,8847.0
2022-04-20 11:50:00,89.16,89.17,88.88,89.0,21027.0,78.9904,78.9993,78.7424,78.8487,21027.0
2022-04-20 11:55:00,89.01,89.24,89.01,89.18,8796.0,78.8575,79.0613,78.8575,79.0081,8796.0
2022-04-20 12:00:00,89.21,89.36,89.21,89.31,10199.0,79.0347,79.1676,79.0347,79.1233,10199.0
2022-04-20 12:05:00,89.29,89.42,89.22,89.33,8476.0,79.1056,79.2208,79.0436,79.141,8476.0
2022-04-20 12:10:00,89.32,89.35,89.29,89.33,4801.0,79.1322,79.1588,79.1056,79.141,4801.0
2022-04-20 12:15:00,89.3,89.36,89.3,89.32,5908.0,79.1145,79.1676,79.1145,79.1322,5908.0
2022-04-20 12:20:00,89.33,89.45,89.32,89.42,7068.0,79.141,79.2474,79.1322,79.2208,7068.0
2022-04-20 12:25:00,89.44,89.47,89.43,89.44,6392.0,79.2385,79.2651,79.2296,79.2385,6392.0
2022-04-20 12:30:00,89.47,89.65,89.47,89.6,31958.0,79.2651,79.4245,79.2651,79.3802,31958.0
2022-04-20 12:35:00,89.59,89.69,89.57,89.68,8207.0,79.3714,79.46,79.3537,79.4511,8207.0
2022-04-20 12:40:00,89.7,89.72,89.62,89.65,18459.0,79.4688,79.4866,79.398,79.4245,18459.0
2022-04-20 12:45:00,89.65,89.76,89.63,89.73,13157.0,79.4245,79.522,79.4068,79.4954,13157.0
2022-04-20 12:50:00,89.73,89.83,89.73,89.74,12233.0,79.4954,79.584,79.4954,79.5043,12233.0
2022-04-20 12:55:00,89.76,89.8,89.7,89.73,6295.0,79.522,79.5574,79.4688,79.4954,6295.0
2022-04-20 13:00:00,89.74,89.87,89.7,89.85,8702.0,79.5043,79.6194,79.4688,79.6017,8702.0
2022-04-20 13:05:00,89.85,89.93,89.84,89.89,22405.0,79.6017,79.6726,79.5929,79.6372,22405.0
2022-04-20 13:10:00,89.9,89.91,89.71,89.74,35144.0,79.646,79.6549,79.4777,79.5043,35144.0
2022-04-20 13:15:00,89.72,89.79,89.56,89.58,9076.0,79.4866,79.5486,79.3448,79.3625,9076.0
2022-04-20 13:20:00,89.58,89.58,89.47,89.54,12129.0,79.3625,79.3625,79.2651,79.3271,12129.0
2022-04-20 13:25:00,89.52,89.52,89.29,89.32,19449.0,79.3094,79.3094,79.1056,79.1322,19449.0
2022-04-20 13:30:00,89.32,89.33,89.12,89.18,17828.0,79.1322,79.141,78.955,79.0081,17828.0
2022-04-20 13:35:00,89.19,89.37,89.17,89.36,15919.0,79.017,79.1765,78.9993,79.1676,15919.0
2022-04-20 13:40:00,89.38,89.47,89.3,89.36,30457.0,79.1853,79.2651,79.1145,79.1676,30457.0
2022-04-20 13:45:00,89.38,89.39,89.29,89.29,18519.0,79.1853,79.1942,79.1056,79.1056,18519.0
2022-04-20 13:50:00,89.31,89.34,89.16,89.17,15283.0,79.1233,79.1499,78.9904,78.9993,15283.0
2022-04-20 13:55:00,89.19,89.32,89.1,89.29,30443.0,79.017,79.1322,78.9373,79.1056,30443.0
2022-04-20 14:00:00,89.31,89.49,89.31,89.46,16517.0,79.1233,79.2828,79.1233,79.2562,16517.0
2022-04-20 14:05:00,89.47,89.54,89.37,89.39,24298.0,79.2651,79.3271,79.1765,79.1942,24298.0
2022-04-20 14:10:00,89.4,89.46,89.33,89.34,21227.0,79.2031,79.2562,79.141,79.1499,21227.0
2022-04-20 14:15:00,89.34,89.39,88.98,88.98,35663.0,79.1499,79.1942,78.831,78.831,35663.0
2022-04-20 14:20:00,88.95,89.13,88.94,89.13,13557.0,78.8044,78.9638,78.7955,78.9638,13557.0
2022-04-20 14:25:00,89.14,89.28,89.08,89.17,12147.0,78.9727,79.0967,78.9196,78.9993,12147.0
2022-04-20 14:30:00,89.18,89.18,89.05,89.08,14177.0,79.0081,79.0081,78.893,78.9196,14177.0
2022-04-20 14:35:00,89.05,89.07,88.92,88.93,15873.0,78.893,78.9107,78.7778,78.7867,15873.0
2022-04-20 14:40:00,88.94,89.01,88.93,88.97,16890.0,78.7955,78.8575,78.7867,78.8221,16890.0
2022-04-20 14:45:00,88.96,89.03,88.91,88.93,15231.0,78.8132,78.8753,78.7689,78.7867,15231.0
2022-04-20 14:50:00,88.91,88.92,88.73,88.73,24104.0,78.7689,78.7778,78.6095,78.6095,24104.0
2022-04-20 14:55:00,88.73,88.74,88.53,88.73,26819.0,78.6095,78.6183,78.4323,78.6095,26819.0
2022-04-20 15:00:00,88.71,88.84,88.71,88.8,16648.0,78.5918,78.7069,78.5918,78.6715,16648.0
2022-04-20 15:05:00,88.77,88.79,88.6,88.68,21729.0,78.6449,78.6626,78.4943,78.5652,21729.0
2022-04-20 15:10:00,88.69,88.94,88.68,88.92,15470.0,78.574,78.7955,78.5652,78.7778,15470.0
2022-04-20 15:15:00,88.89,89.12,88.88,89.08,21750.0,78.7512,78.955,78.7424,78.9196,21750.0
2022-04-20 15:20:00,89.09,89.33,89.09,89.31,19792.0,78.9284,79.141,78.9284,79.1233,19792.0
2022-04-20 15:25:00,89.34,89.34,89.16,89.2,23617.0,79.1499,79.1499,78.9904,79.0259,23617.0
2022-04-20 15:30:00,89.21,89.24,89.08,89.08,24009.0,79.0347,79.0613,78.9196,78.9196,24009.0
2022-04-20 15:35:00,89.1,89.15,89.02,89.12,26991.0,78.9373,78.9816,78.8664,78.955,26991.0
2022-04-20 15:40:00,89.12,89.17,89.03,89.15,28031.0,78.955,78.9993,78.8753,78.9816,28031.0
2022-04-20 15:45:00,89.16,89.23,89.11,89.19,47762.0,78.9904,79.0524,78.9461,79.017,47762.0
2022-04-20 15:50:00,89.19,89.25,88.92,88.96,65822.0,79.017,79.0702,78.7778,78.8132,65822.0
2022-04-20 15:55:00,88.96,88.96,88.8,88.86,171059.0,78.8132,78.8132,78.6715,78.7246,171059.0
2022-04-21 09:30:00,89.76,90.25,89.13,89.27,99167.0,79.522,79.9561,78.9638,79.0879,99167.0
2022-04-21 09:35:00,89.2,89.22,88.71,88.82,52451.0,79.0259,79.0436,78.5918,78.6892,52451.0
2022-04-21 09:40:00,88.77,89.06,88.72,89.05,34492.0,78.6449,78.9018,78.6006,78.893,34492.0
2022-04-21 09:45:00,88.91,89.15,88.83,89.15,39899.0,78.7689,78.9816,78.6981,78.9816,39899.0
2022-04-21 09:50:00,89.1,89.58,89.07,89.58,69667.0,78.9373,79.3625,78.9107,79.3625,69667.0
2022-04-21 09:55:00,89.66,90.42,89.66,90.31,108032.0,79.4334,80.1067,79.4334,80.0093,108032.0
2022-04-21 10:00:00,90.31,90.41,90.0,90.06,29358.0,80.0093,80.0979,79.7346,79.7878,29358.0
2022-04-21 10:05:00,90.07,90.24,89.93,89.99,17253.0,79.7966,79.9472,79.6726,79.7258,17253.0
2022-04-21 10:10:00,89.91,89.93,89.74,89.83,9239.0,79.6549,79.6726,79.5043,79.584,9239.0
2022-04-21 10:15:00,89.85,90.29,89.78,90.06,37960.0,79.6017,79.9915,79.5397,79.7878,37960.0
2022-04-21 10:20:00,90.09,90.36,90.0,90.14,30107.0,79.8144,80.0536,79.7346,79.8586,30107.0
2022-04-21 10:25:00,90.11,90.51,90.1,90.46,30355.0,79.8321,80.1864,79.8232,80.1422,30355.0
2022-04-21 10:30:00,90.45,90.46,90.03,90.06,16419.0,80.1333,80.1422,79.7612,79.7878,16419.0
2022-04-21 10:35:00,90.04,90.1,89.91,89.93,17452.0,79.7701,79.8232,79.6549,79.6726,17452.0
2022-04-21 10:40:00,89.93,89.94,89.63,89.63,18919.0,79.6726,79.6815,79.4068,79.4068,18919.0
2022-04-21 10:45:00,89.6,89.61,89.33,89.35,23633.0,79.3802,79.3891,79.141,79.1588,23633.0
2022-04-21 10:50:00,89.36,89.43,89.29,89.4,21149.0,79.1676,79.2296,79.1056,79.2031,21149.0
2022-04-21 10:55:00,89.38,89.39,89.17,89.24,12057.0,79.1853,79.1942,78.9993,79.0613,12057.0
2022-04-21 11:00:00,89.23,89.4,89.18,89.31,24775.0,79.0524,79.2031,79.0081,79.1233,24775.0
2022-04-21 11:05:00,89.29,89.31,89.12,89.13,20443.0,79.1056,79.1233,78.955,78.9638,20443.0
2022-04-21 11:10:00,89.13,89.13,88.88,89.01,22217.0,78.9638,78.9638,78.7424,78.8575,22217.0
2022-04-21 11:15:00,88.99,89.11,88.9,89.08,22527.0,78.8398,78.9461,78.7601,78.9196,22527.0
2022-04-21 11:20:00,89.06,89.1,88.59,88.69,34423.0,78.9018,78.9373,78.4854,78.574,34423.0
2022-04-21 11:25:00,88.7,88.74,88.57,88.64,24743.0,78.5829,78.6183,78.4677,78.5297,24743.0
2022-04-21 11:30:00,88.62,88.72,88.58,88.7,32040.0,78.512,78.6006,78.4766,78.5829,32040.0
2022-04-21 11:35:00,88.68,88.7,88.35,88.35,12986.0,78.5652,78.5829,78.2728,78.2728,12986.0
2022-04-21 11:40:00,88.34,88.49,88.25,88.27,15419.0,78.264,78.3968,78.1842,78.2019,15419.0
2022-04-21 11:45:00,88.28,88.36,88.21,88.36,24790.0,78.2108,78.2817,78.1488,78.2817,24790.0
2022-04-21 11:50:00,88.37,88.43,88.16,88.31,28901.0,78.2905,78.3437,78.1045,78.2374,28901.0
2022-04-21 11:55:00,88.29,88.4,88.28,88.35,5611.0,78.2197,78.3171,78.2108,78.2728,5611.0
2022-04-21 12:00:00,88.37,88.55,88.23,88.28,9591.0,78.2905,78.45,78.1665,78.2108,9591.0
2022-04-21 12:05:00,88.23,88.23,88.09,88.12,10918.0,78.1665,78.1665,78.0425,78.0691,10918.0
2022-04-21 12:10:00,88.17,88.29,88.08,88.23,29730.0,78.1133,78.2197,78.0336,78.1665,29730.0
2022-04-21 12:15:00,88.21,88.24,88.09,88.14,8322.0,78.1488,78.1754,78.0425,78.0868,8322.0
2022-04-21 12:20:00,88.17,88.2,87.93,87.93,9236.0,78.1133,78.1399,77.9007,77.9007,9236.0
2022-04-21 12:25:00,87.9,88.05,87.9,87.96,13739.0,77.8741,78.007,77.8741,77.9273,13739.0
2022-04-21 12:30:00,87.92,88.01,87.85,87.95,7993.0,77.8919,77.9716,77.8298,77.9184,7993.0
2022-04-21 12:35:00,87.9,88.01,87.59,87.65,16973.0,77.8741,77.9716,77.5995,77.6527,16973.0
2022-04-21 12:40:00,87.6,87.69,87.51,87.56,24326.0,77.6084,77.6881,77.5286,77.5729,24326.0
2022-04-21 12:45:00,87.53,87.59,87.31,87.33,16705.0,77.5463,77.5995,77.3514,77.3692,16705.0
2022-04-21 12:50:00,87.25,87.37,87.14,87.32,9872.0,77.2983,77.4046,77.2008,77.3603,9872.0
2022-04-21 12:55:00,87.31,87.4,87.26,87.26,10361.0,77.3514,77.4312,77.3071,77.3071,10361.0
2022-04-21 13:00:00,87.22,87.29,87.01,87.11,27548.0,77.2717,77.3337,77.0857,77.1743,27548.0
2022-04-21 13:05:00,87.13,87.13,86.88,87.1,11934.0,77.192,77.192,76.9705,77.1654,11934.0
2022-04-21 13:10:00,87.08,87.23,87.0,87.23,11724.0,77.1477,77.2806,77.0768,77.2806,11724.0
2022-04-21 13:15:00,87.23,87.26,86.92,86.95,18899.0,77.2806,77.3071,77.0059,77.0325,18899.0
2022-04-21 13:20:00,86.93,87.32,86.91,87.29,13427.0,77.0148,77.3603,76.9971,77.3337,13427.0
2022-04-21 13:25:00,87.29,87.29,86.91,87.1,21648.0,77.3337,77.3337,76.9971,77.1654,21648.0
2022-04-21 13:30:00,87.09,87.21,87.0,87.04,17459.0,77.1565,77.2628,77.0768,77.1122,17459.0
2022-04-21 13:35:00,87.02,87.02,86.6,86.68,16930.0,77.0945,77.0945,76.7224,76.7933,16930.0
2022-04-21 13:40:00,86.64,86.72,86.34,86.36,12780.0,76.7579,76.8287,76.4921,76.5098,12780.0
2022-04-21 13:45:00,86.38,86.66,86.23,86.57,13293.0,76.5275,76.7756,76.3946,76.6958,13293.0
2022-04-21 13:50:00,86.58,86.73,86.54,86.65,14192.0,76.7047,76.8376,76.6693,76.7667,14192.0
2022-04-21 13:55:00,86.64,86.69,86.53,86.57,9121.0,76.7579,76.8022,76.6604,76.6958,9121.0
2022-04-21 14:00:00,86.58,86.65,86.23,86.3,25613.0,76.7047,76.7667,76.3946,76.4566,25613.0
2022-04-21 14:05:00,86.28,86.44,86.21,86.43,18252.0,76.4389,76.5807,76.3769,76.5718,18252.0
2022-04-21 14:10:00,86.42,86.51,86.36,86.36,29335.0,76.563,76.6427,76.5098,76.5098,29335.0
2022-04-21 14:15:00,86.34,86.38,86.23,86.38,26368.0,76.4921,76.5275,76.3946,76.5275,26368.0
2022-04-21 14:20:00,86.4,86.56,86.3,86.31,29590.0,76.5452,76.687,76.4566,76.4655,29590.0
2022-04-21 14:25:00,86.33,86.38,86.24,86.27,18665.0,76.4832,76.5275,76.4035,76.4301,18665.0
2022-04-21 14:30:00,86.26,86.55,86.14,86.54,31526.0,76.4212,76.6781,76.3149,76.6693,31526.0
2022-04-21 14:35:00,86.51,86.81,86.49,86.69,25758.0,76.6427,76.9085,76.625,76.8022,25758.0
2022-04-21 14:40:00,86.72,86.78,86.47,86.47,31452.0,76.8287,76.8819,76.6072,76.6072,31452.0
2022-04-21 14:45:00,86.45,86.46,86.19,86.23,23924.0,76.5895,76.5984,76.3592,76.3946,23924.0
2022-04-21 14:50:00,86.21,86.21,85.97,86.06,37191.0,76.3769,76.3769,76.1643,76.244,37191.0
2022-04-21 14:55:00,86.02,86.18,85.98,86.17,25020.0,76.2086,76.3503,76.1731,76.3415,25020.0
2022-04-21 15:00:00,86.16,86.2,86.01,86.01,17823.0,76.3326,76.368,76.1997,76.1997,17823.0
2022-04-21 15:05:00,86.03,86.14,85.89,85.89,24251.0,76.2174,76.3149,76.0934,76.0934,24251.0
2022-04-21 15:10:00,85.92,86.04,85.84,85.88,20130.0,76.12,76.2263,76.0491,76.0845,20130.0
2022-04-21 15:15:00,85.86,85.86,85.59,85.66,33422.0,76.0668,76.0668,75.8276,75.8896,33422.0
2022-04-21 15:20:00,85.65,85.88,85.6,85.88,29100.0,75.8808,76.0845,75.8365,76.0845,29100.0
2022-04-21 15:25:00,85.87,85.87,85.54,85.76,91750.0,76.0757,76.0757,75.7833,75.9782,91750.0
2022-04-21 15:30:00,85.75,85.98,85.74,85.93,83556.0,75.9694,76.1731,75.9605,76.1288,83556.0
2022-04-21 15:35:00,85.92,85.94,85.65,85.73,43973.0,76.12,76.1377,75.8808,75.9517,43973.0
2022-04-21 15:40:00,85.74,86.14,85.7,86.1,73327.0,75.9605,76.3149,75.9251,76.2795,73327.0
2022-04-21 15:45:00,86.1,86.16,85.74,85.74,69866.0,76.2795,76.3326,75.9605,75.9605,69866.0
2022-04-21 15:50:00,85.73,86.25,85.68,86.1,112202.0,75.9517,76.4123,75.9074,76.2795,112202.0
2022-04-21 15:55:00,86.09,86.16,85.85,85.97,300749.0,76.2706,76.3326,76.058,76.1643,300749.0
2022-04-22 09:30:00,85.99,85.99,84.38,84.48,98300.0,76.182,76.182,74.7556,74.8442,98300.0
2022-04-22 09:35:00,84.55,85.64,84.54,85.51,32089.0,74.9062,75.8719,74.8974,75.7567,32089.0
2022-04-22 09:40:00,85.51,86.03,85.48,85.48,54082.0,75.7567,76.2174,75.7302,75.7302,54082.0
2022-04-22 09:45:00,85.52,86.08,85.47,86.08,20191.0,75.7656,76.2617,75.7213,76.2617,20191.0
2022-04-22 09:50:00,86.09,86.34,85.91,86.2,31047.0,76.2706,76.4921,76.1111,76.368,31047.0
2022-04-22 09:55:00,86.3,86.43,86.23,86.36,24437.0,76.4566,76.5718,76.3946,76.5098,24437.0
2022-04-22 10:00:00,86.33,86.42,86.14,86.36,42382.0,76.4832,76.563,76.3149,76.5098,42382.0
2022-04-22 10:05:00,86.36,86.7,86.28,86.58,56788.0,76.5098,76.811,76.4389,76.7047,56788.0
2022-04-22 10:10:00,86.6,86.72,86.42,86.52,23998.0,76.7224,76.8287,76.563,76.6515,23998.0
2022-04-22 10:15:00,86.45,86.68,86.39,86.47,17358.0,76.5895,76.7933,76.5364,76.6072,17358.0
2022-04-22 10:20:00,86.42,86.44,86.08,86.2,46257.0,76.563,76.5807,76.2617,76.368,46257.0
2022-04-22 10:25:00,86.21,86.25,85.74,85.84,29722.0,76.3769,76.4123,75.9605,76.0491,29722.0
2022-04-22 10:30:00,85.83,86.06,85.76,85.98,36969.0,76.0402,76.244,75.9782,76.1731,36969.0
2022-04-22 10:35:00,85.98,86.03,85.57,85.57,36130.0,76.1731,76.2174,75.8099,75.8099,36130.0
2022-04-22 10:40:00,85.57,85.66,85.44,85.52,15646.0,75.8099,75.8896,75.6947,75.7656,15646.0
2022-04-22 10:45:00,85.48,85.54,85.24,85.34,21715.0,75.7302,75.7833,75.5175,75.6061,21715.0
2022-04-22 10:50:00,85.37,85.57,85.32,85.53,29695.0,75.6327,75.8099,75.5884,75.7745,29695.0
2022-04-22 10:55:00,85.52,85.73,85.43,85.52,18066.0,75.7656,75.9517,75.6859,75.7656,18066.0
2022-04-22 11:00:00,85.52,85.58,85.33,85.37,18469.0,75.7656,75.8188,75.5973,75.6327,18469.0
2022-04-22 11:05:00,85.38,85.56,85.34,85.48,36716.0,75.6416,75.801,75.6061,75.7302,36716.0
2022-04-22 11:10:00,85.45,85.57,85.27,85.57,30107.0,75.7036,75.8099,75.5441,75.8099,30107.0
2022-04-22 11:15:00,85.58,85.68,85.42,85.5,17175.0,75.8188,75.9074,75.677,75.7479,17175.0
2022-04-22 11:20:00,85.52,85.66,85.35,85.44,11487.0,75.7656,75.8896,75.615,75.6947,11487.0
2022-04-22 11:25:00,85.42,85.42,85.18,85.18,28036.0,75.677,75.677,75.4644,75.4644,28036.0
2022-04-22 11:30:00,85.14,85.16,84.6,84.78,26684.0,75.4289,75.4467,74.9505,75.11,26684.0
2022-04-22 11:35:00,84.8,84.82,84.53,84.55,19818.0,75.1277,75.1454,74.8885,74.9062,19818.0
2022-04-22 11:40:00,84.54,84.59,84.29,84.32,44433.0,74.8974,74.9417,74.6759,74.7025,44433.0
2022-04-22 11:45:00,84.31,84.44,84.22,84.4,52848.0,74.6936,74.8088,74.6139,74.7734,52848.0
2022-04-22 11:50:00,84.39,84.42,84.06,84.09,18804.0,74.7645,74.7911,74.4721,74.4987,18804.0
2022-04-22 11:55:00,84.07,84.11,83.87,84.01,25486.0,74.481,74.5164,74.3038,74.4278,25486.0
2022-04-22 12:00:00,84.01,84.01,83.72,83.73,16999.0,74.4278,74.4278,74.1709,74.1798,16999.0
2022-04-22 12:05:00,83.75,84.03,83.75,83.98,21876.0,74.1975,74.4456,74.1975,74.4013,21876.0
2022-04-22 12:10:00,83.99,84.03,83.87,83.93,13451.0,74.4101,74.4456,74.3038,74.357,13451.0
2022-04-22 12:15:00,83.95,84.04,83.9,84.02,21387.0,74.3747,74.4544,74.3304,74.4367,21387.0
2022-04-22 12:20:00,84.03,84.36,84.03,84.36,10245.0,74.4456,74.7379,74.4456,74.7379,10245.0
2022-04-22 12:25:00,84.35,84.55,84.35,84.4,16567.0,74.7291,74.9062,74.7291,74.7734,16567.0
2022-04-22 12:30:00,84.42,84.55,84.35,84.53,10644.0,74.7911,74.9062,74.7291,74.8885,10644.0
2022-04-22 12:35:00,84.55,84.67,84.49,84.49,9119.0,74.9062,75.0126,74.8531,74.8531,9119.0
2022-04-22 12:40:00,84.49,84.51,84.34,84.44,7374.0,74.8531,74.8708,74.7202,74.8088,7374.0
2022-04-22 12:45:00,84.4,84.48,84.36,84.41,8101.0,74.7734,74.8442,74.7379,74.7822,8101.0
2022-04-22 12:50:00,84.44,84.45,84.27,84.3,8403.0,74.8088,74.8176,74.6582,74.6848,8403.0
2022-04-22 12:55:00,84.31,84.42,84.3,84.39,10417.0,74.6936,74.7911,74.6848,74.7645,10417.0
2022-04-22 13:00:00,84.41,84.44,84.23,84.28,9526.0,74.7822,74.8088,74.6227,74.667,9526.0
2022-04-22 13:05:00,84.27,84.3,84.21,84.27,7315.0,74.6582,74.6848,74.605,74.6582,7315.0
2022-04-22 13:10:00,84.25,84.39,84.25,84.37,27280.0,74.6405,74.7645,74.6405,74.7468,27280.0
2022-04-22 13:15:00,84.37,84.43,84.23,84.4,8730.0,74.7468,74.7999,74.6227,74.7734,8730.0
2022-04-22 13:20:00,84.4,84.41,84.15,84.16,5470.0,74.7734,74.7822,74.5519,74.5607,5470.0
2022-04-22 13:25:00,84.17,84.3,84.14,84.27,10336.0,74.5696,74.6848,74.543,74.6582,10336.0
2022-04-22 13:30:00,84.26,84.45,84.23,84.27,26944.0,74.6493,74.8176,74.6227,74.6582,26944.0
2022-04-22 13:35:00,84.29,84.31,84.14,84.24,17557.0,74.6759,74.6936,74.543,74.6316,17557.0
2022-04-22 13:40:00,84.2,84.27,84.14,84.24,18164.0,74.5962,74.6582,74.543,74.6316,18164.0
2022-04-22 13:45:00,84.24,84.4,84.16,84.17,24649.0,74.6316,74.7734,74.5607,74.5696,24649.0
2022-04-22 13:50:00,84.14,84.19,84.04,84.05,22883.0,74.543,74.5873,74.4544,74.4633,22883.0
2022-04-22 13:55:00,84.03,84.14,83.95,84.11,19854.0,74.4456,74.543,74.3747,74.5164,19854.0
2022-04-22 14:00:00,84.08,84.16,83.84,83.85,27710.0,74.4899,74.5607,74.2772,74.2861,27710.0
2022-04-22 14:05:00,83.86,83.96,83.79,83.85,14257.0,74.2949,74.3835,74.2329,74.2861,14257.0
2022-04-22 14:10:00,83.85,83.9,83.82,83.86,11686.0,74.2861,74.3304,74.2595,74.2949,11686.0
2022-04-22 14:15:00,83.84,84.45,83.84,84.43,18199.0,74.2772,74.8176,74.2772,74.7999,18199.0
2022-04-22 14:20:00,84.46,84.5,84.23,84.27,9543.0,74.8265,74.8619,74.6227,74.6582,9543.0
2022-04-22 14:25:00,84.26,84.26,84.08,84.1,4520.0,74.6493,74.6493,74.4899,74.5076,4520.0
2022-04-22 14:30:00,84.12,84.15,84.01,84.04,27539.0,74.5253,74.5519,74.4278,74.4544,27539.0
2022-04-22 14:35:00,84.06,84.06,83.93,83.98,8404.0,74.4721,74.4721,74.357,74.4013,8404.0
2022-04-22 14:40:00,83.99,84.13,83.99,84.12,10332.0,74.4101,74.5341,74.4101,74.5253,10332.0
2022-04-22 14:45:00,84.1,84.16,84.09,84.09,6584.0,74.5076,74.5607,74.4987,74.4987,6584.0
2022-04-22 14:50:00,84.11,84.13,83.9,83.95,24699.0,74.5164,74.5341,74.3304,74.3747,24699.0
2022-04-22 14:55:00,83.93,83.95,83.8,83.87,16358.0,74.357,74.3747,74.2418,74.3038,16358.0
2022-04-22 15:00:00,83.87,83.9,83.63,83.77,34149.0,74.3038,74.3304,74.0912,74.2152,34149.0
2022-04-22 15:05:00,83.78,83.93,83.76,83.87,21321.0,74.2241,74.357,74.2064,74.3038,21321.0
2022-04-22 15:10:00,83.89,84.28,83.77,84.18,14107.0,74.3215,74.667,74.2152,74.5784,14107.0
2022-04-22 15:15:00,84.17,84.4,84.12,84.36,29255.0,74.5696,74.7734,74.5253,74.7379,29255.0
2022-04-22 15:20:00,84.37,84.44,84.25,84.27,18877.0,74.7468,74.8088,74.6405,74.6582,18877.0
2022-04-22 15:25:00,84.27,84.38,84.18,84.24,17648.0,74.6582,74.7556,74.5784,74.6316,17648.0
2022-04-22 15:30:00,84.23,84.55,84.22,84.51,30015.0,74.6227,74.9062,74.6139,74.8708,30015.0
2022-04-22 15:35:00,84.5,84.63,84.44,84.57,42273.0,74.8619,74.9771,74.8088,74.924,42273.0
2022-04-22 15:40:00,84.54,84.62,84.34,84.34,29798.0,74.8974,74.9683,74.7202,74.7202,29798.0
2022-04-22 15:45:00,84.36,84.36,83.88,83.9,42065.0,74.7379,74.7379,74.3127,74.3304,42065.0
2022-04-22 15:50:00,83.91,83.93,83.73,83.76,75863.0,74.3392,74.357,74.1798,74.2064,75863.0
2022-04-22 15:55:00,83.76,83.83,83.5,83.62,202248.0,74.2064,74.2684,73.976,74.0823,202248.0
2022-04-25 09:30:00,81.28,82.01,80.06,80.51,168001.0,72.0092,72.656,70.9284,71.327,168001.0
2022-04-25 09:35:00,80.41,81.07,80.15,80.65,45616.0,71.2385,71.8232,71.0081,71.4511,45616.0
2022-04-25 09:40:00,80.66,80.95,80.56,80.67,29239.0,71.4599,71.7169,71.3713,71.4688,29239.0
2022-04-25 09:45:00,80.65,80.96,80.27,80.36,34173.0,71.4511,71.7257,71.1144,71.1942,34173.0
2022-04-25 09:50:00,80.33,80.79,79.95,79.98,53955.0,71.1676,71.5751,70.8309,70.8575,53955.0
2022-04-25 09:55:00,79.93,80.07,79.86,79.97,35614.0,70.8132,70.9372,70.7512,70.8486,35614.0
2022-04-25 10:00:00,79.96,80.3,79.66,79.78,53300.0,70.8398,71.141,70.574,70.6803,53300.0
2022-04-25 10:05:00,79.75,79.99,79.44,79.48,48676.0,70.6537,70.8664,70.3791,70.4145,48676.0
2022-04-25 10:10:00,79.42,79.64,79.25,79.37,59462.0,70.3614,70.5563,70.2108,70.3171,59462.0
2022-04-25 10:15:00,79.38,79.57,79.2,79.31,86076.0,70.3259,70.4943,70.1665,70.2639,86076.0
2022-04-25 10:20:00,79.32,79.69,78.94,79.69,43788.0,70.2728,70.6006,69.9361,70.6006,43788.0
2022-04-25 10:25:00,79.73,80.03,79.58,79.61,56430.0,70.636,70.9018,70.5031,70.5297,56430.0
2022-04-25 10:30:00,79.53,79.54,78.89,79.2,61836.0,70.4588,70.4677,69.8918,70.1665,61836.0
2022-04-25 10:35:00,79.23,79.26,78.81,78.9,63003.0,70.193,70.2196,69.8209,69.9007,63003.0
2022-04-25 10:40:00,78.92,79.05,78.6,78.63,85620.0,69.9184,70.0336,69.6349,69.6615,85620.0
2022-04-25 10:45:00,78.64,79.04,78.6,78.94,40818.0,69.6703,70.0247,69.6349,69.9361,40818.0
2022-04-25 10:50:00,78.94,78.99,78.4,78.61,40209.0,69.9361,69.9804,69.4577,69.6438,40209.0
2022-04-25 10:55:00,78.59,78.61,78.2,78.29,37793.0,69.626,69.6438,69.2805,69.3603,37793.0
2022-04-25 11:00:00,78.26,78.65,78.26,78.57,38045.0,69.3337,69.6792,69.3337,69.6083,38045.0
2022-04-25 11:05:00,78.53,78.75,78.51,78.52,38920.0,69.5729,69.7678,69.5552,69.564,38920.0
2022-04-25 11:10:00,78.54,79.09,78.31,78.96,87043.0,69.5817,70.069,69.378,69.9538,87043.0
2022-04-25 11:15:00,78.94,79.05,78.64,78.78,32019.0,69.9361,70.0336,69.6703,69.7944,32019.0
2022-04-25 11:20:00,78.75,78.87,78.55,78.72,29815.0,69.7678,69.8741,69.5906,69.7412,29815.0
2022-04-25 11:25:00,78.74,79.34,78.73,79.05,38510.0,69.7589,70.2905,69.7501,70.0336,38510.0
2022-04-25 11:30:00,79.03,79.13,78.73,78.94,26211.0,70.0159,70.1044,69.7501,69.9361,26211.0
2022-04-25 11:35:00,78.96,79.36,78.63,78.63,34094.0,69.9538,70.3082,69.6615,69.6615,34094.0
2022-04-25 11:40:00,78.6,78.83,78.56,78.79,30426.0,69.6349,69.8387,69.5995,69.8032,30426.0
2022-04-25 11:45:00,78.8,78.8,78.25,78.34,53267.0,69.8121,69.8121,69.3248,69.4046,53267.0
2022-04-25 11:50:00,78.34,78.49,78.09,78.34,88823.0,69.4046,69.5374,69.1831,69.4046,88823.0
2022-04-25 11:55:00,78.32,78.65,78.17,78.64,29979.0,69.3868,69.6792,69.2539,69.6703,29979.0
2022-04-25 12:00:00,78.59,78.61,78.32,78.58,21718.0,69.626,69.6438,69.3868,69.6172,21718.0
2022-04-25 12:05:00,78.61,79.14,78.56,78.98,33697.0,69.6438,70.1133,69.5995,69.9716,33697.0
2022-04-25 12:10:00,78.97,79.65,78.84,79.59,123589.0,69.9627,70.5651,69.8475,70.512,123589.0
2022-04-25 12:15:00,79.59,79.65,79.36,79.48,40704.0,70.512,70.5651,70.3082,70.4145,40704.0
2022-04-25 12:20:00,79.49,80.05,79.49,80.02,35887.0,70.4234,70.9195,70.4234,70.8929,35887.0
2022-04-25 12:25:00,80.05,80.07,79.22,79.33,21570.0,70.9195,70.9372,70.1842,70.2816,21570.0
2022-04-25 12:30:00,79.35,79.62,79.28,79.29,23868.0,70.2994,70.5386,70.2373,70.2462,23868.0
2022-04-25 12:35:00,79.24,79.57,79.24,79.51,31439.0,70.2019,70.4943,70.2019,70.4411,31439.0
2022-04-25 12:40:00,79.51,79.59,79.44,79.5,39253.0,70.4411,70.512,70.3791,70.4322,39253.0
2022-04-25 12:45:00,79.5,80.19,79.5,79.89,66992.0,70.4322,71.0435,70.4322,70.7778,66992.0
2022-04-25 12:50:00,79.89,79.89,79.52,79.58,21061.0,70.7778,70.7778,70.45,70.5031,21061.0
2022-04-25 12:55:00,79.57,79.67,79.46,79.62,22622.0,70.4943,70.5829,70.3968,70.5386,22622.0
2022-04-25 13:00:00,79.62,79.72,79.19,79.23,14382.0,70.5386,70.6272,70.1576,70.193,14382.0
2022-04-25 13:05:00,79.25,79.61,79.24,79.54,23599.0,70.2108,70.5297,70.2019,70.4677,23599.0
2022-04-25 13:10:00,79.56,79.8,79.48,79.53,22922.0,70.4854,70.698,70.4145,70.4588,22922.0
2022-04-25 13:15:00,79.55,79.82,79.49,79.64,18297.0,70.4765,70.7157,70.4234,70.5563,18297.0
2022-04-25 13:20:00,79.63,79.67,79.5,79.55,19172.0,70.5474,70.5829,70.4322,70.4765,19172.0
2022-04-25 13:25:00,79.57,79.68,79.26,79.4,25284.0,70.4943,70.5917,70.2196,70.3437,25284.0
2022-04-25 13:30:00,79.42,79.53,79.3,79.46,47702.0,70.3614,70.4588,70.2551,70.3968,47702.0
2022-04-25 13:35:00,79.46,79.66,79.35,79.65,64149.0,70.3968,70.574,70.2994,70.5651,64149.0
2022-04-25 13:40:00,79.7,79.92,79.55,79.64,31656.0,70.6094,70.8043,70.4765,70.5563,31656.0
2022-04-25 13:45:00,79.68,79.89,79.63,79.89,21399.0,70.5917,70.7778,70.5474,70.7778,21399.0
2022-04-25 13:50:00,79.9,79.9,79.48,79.78,30153.0,70.7866,70.7866,70.4145,70.6803,30153.0
2022-04-25 13:55:00,79.75,79.82,79.54,79.63,17238.0,70.6537,70.7157,70.4677,70.5474,17238.0
2022-04-25 14:00:00,79.65,79.79,79.54,79.64,20300.0,70.5651,70.6892,70.4677,70.5563,20300.0
2022-04-25 14:05:00,79.64,80.24,79.63,80.17,27707.0,70.5563,71.0878,70.5474,71.0258,27707.0
2022-04-25 14:10:00,80.22,80.3,79.94,80.06,29365.0,71.0701,71.141,70.8221,70.9284,29365.0
2022-04-25 14:15:00,80.03,80.56,80.02,80.51,29934.0,70.9018,71.3713,70.8929,71.327,29934.0
2022-04-25 14:20:00,80.53,80.76,80.37,80.7,37005.0,71.3448,71.5485,71.203,71.4954,37005.0
2022-04-25 14:25:00,80.72,80.96,80.67,80.95,60599.0,71.5131,71.7257,71.4688,71.7169,60599.0
2022-04-25 14:30:00,80.96,81.05,80.86,80.88,34241.0,71.7257,71.8055,71.6371,71.6548,34241.0
2022-04-25 14:35:00,80.88,81.05,80.81,80.86,18920.0,71.6548,71.8055,71.5928,71.6371,18920.0
2022-04-25 14:40:00,80.82,81.06,80.81,81.02,20666.0,71.6017,71.8143,71.5928,71.7789,20666.0
2022-04-25 14:45:00,81.01,81.38,80.98,81.21,29295.0,71.77,72.0978,71.7434,71.9472,29295.0
2022-04-25 14:50:00,81.2,81.41,81.19,81.38,31378.0,71.9383,72.1244,71.9295,72.0978,31378.0
2022-04-25 14:55:00,81.4,81.43,81.0,81.0,30762.0,72.1155,72.1421,71.7612,71.7612,30762.0
2022-04-25 15:00:00,81.0,81.0,80.67,80.78,31877.0,71.7612,71.7612,71.4688,71.5662,31877.0
2022-04-25 15:05:00,80.81,81.01,80.73,80.92,17118.0,71.5928,71.77,71.522,71.6903,17118.0
2022-04-25 15:10:00,80.93,81.09,80.7,80.79,26016.0,71.6991,71.8409,71.4954,71.5751,26016.0
2022-04-25 15:15:00,80.81,81.19,80.81,81.11,21414.0,71.5928,71.9295,71.5928,71.8586,21414.0
2022-04-25 15:20:00,81.12,81.49,81.11,81.46,30270.0,71.8675,72.1953,71.8586,72.1687,30270.0
2022-04-25 15:25:00,81.5,81.53,81.18,81.42,41230.0,72.2041,72.2307,71.9206,72.1333,41230.0
2022-04-25 15:30:00,81.39,81.59,81.26,81.55,71929.0,72.1067,72.2839,71.9915,72.2484,71929.0
2022-04-25 15:35:00,81.54,81.71,81.38,81.38,71709.0,72.2396,72.3902,72.0978,72.0978,71709.0
2022-04-25 15:40:00,81.39,81.42,81.02,81.39,46309.0,72.1067,72.1333,71.7789,72.1067,46309.0
2022-04-25 15:45:00,81.42,81.59,81.24,81.28,80232.0,72.1333,72.2839,71.9738,72.0092,80232.0
2022-04-25 15:50:00,81.26,81.47,80.97,81.34,112004.0,71.9915,72.1775,71.7346,72.0624,112004.0
2022-04-25 15:55:00,81.33,81.33,80.93,81.03,240832.0,72.0535,72.0535,71.6991,71.7877,240832.0
2022-04-26 09:30:00,81.42,82.0,81.12,81.75,74263.0,72.1333,72.6471,71.8675,72.4256,74263.0
2022-04-26 09:35:00,81.76,82.0,81.36,82.0,38781.0,72.4345,72.6471,72.0801,72.6471,38781.0
2022-04-26 09:40:00,82.01,82.16,81.33,81.55,59237.0,72.656,72.7888,72.0535,72.2484,59237.0
2022-04-26 09:45:00,81.55,82.17,81.23,81.92,55433.0,72.2484,72.7977,71.9649,72.5762,55433.0
2022-04-26 09:50:00,81.94,82.13,81.68,81.98,26393.0,72.5939,72.7623,72.3636,72.6294,26393.0
2022-04-26 09:55:00,81.97,82.12,81.9,81.94,20729.0,72.6205,72.7534,72.5585,72.5939,20729.0
2022-04-26 10:00:00,81.95,82.71,81.95,82.71,52802.0,72.6028,73.2761,72.6028,73.2761,52802.0
2022-04-26 10:05:00,82.73,83.03,82.68,82.73,37464.0,73.2938,73.5596,73.2495,73.2938,37464.0
2022-04-26 10:10:00,82.7,82.83,82.49,82.52,23419.0,73.2673,73.3824,73.0812,73.1078,23419.0
2022-04-26 10:15:00,82.5,82.5,81.65,81.65,61192.0,73.0901,73.0901,72.337,72.337,61192.0
2022-04-26 10:20:00,81.63,81.72,81.28,81.28,39445.0,72.3193,72.399,72.0092,72.0092,39445.0
2022-04-26 10:25:00,81.23,81.79,81.05,81.79,48941.0,71.9649,72.461,71.8055,72.461,48941.0
2022-04-26 10:30:00,81.85,81.88,81.19,81.2,31053.0,72.5142,72.5408,71.9295,71.9383,31053.0
2022-04-26 10:35:00,81.21,81.46,81.1,81.32,19882.0,71.9472,72.1687,71.8497,72.0447,19882.0
2022-04-26 10:40:00,81.34,81.52,81.18,81.44,27998.0,72.0624,72.2218,71.9206,72.151,27998.0
2022-04-26 10:45:00,81.46,82.0,81.45,81.98,22287.0,72.1687,72.6471,72.1598,72.6294,22287.0
2022-04-26 10:50:00,81.96,82.24,81.91,81.99,29982.0,72.6117,72.8597,72.5674,72.6382,29982.0
2022-04-26 10:55:00,82.0,82.28,81.94,82.18,38178.0,72.6471,72.8952,72.5939,72.8066,38178.0
2022-04-26 11:00:00,82.26,82.28,82.06,82.06,27239.0,72.8774,72.8952,72.7003,72.7003,27239.0
2022-04-26 11:05:00,82.09,82.65,82.03,82.59,39788.0,72.7268,73.223,72.6737,73.1698,39788.0
2022-04-26 11:10:00,82.57,83.1,82.46,83.06,29349.0,73.1521,73.6216,73.0546,73.5862,29349.0
2022-04-26 11:15:00,83.04,83.05,82.78,82.86,30993.0,73.5685,73.5773,73.3381,73.409,30993.0
2022-04-26 11:20:00,82.89,83.31,82.85,82.95,74572.0,73.4356,73.8077,73.4001,73.4887,74572.0
2022-04-26 11:25:00,82.91,83.05,82.61,82.82,21628.0,73.4533,73.5773,73.1875,73.3736,21628.0
2022-04-26 11:30:00,82.79,82.97,82.5,82.82,19765.0,73.347,73.5065,73.0901,73.3736,19765.0
2022-04-26 11:35:00,82.82,82.91,82.52,82.84,40978.0,73.3736,73.4533,73.1078,73.3913,40978.0
2022-04-26 11:40:00,82.84,82.84,82.61,82.8,14478.0,73.3913,73.3913,73.1875,73.3558,14478.0
2022-04-26 11:45:00,82.8,83.08,82.72,83.08,18925.0,73.3558,73.6039,73.285,73.6039,18925.0
2022-04-26 11:50:00,83.06,83.28,83.06,83.24,22287.0,73.5862,73.7811,73.5862,73.7457,22287.0
2022-04-26 11:55:00,83.24,83.24,82.64,82.72,15333.0,73.7457,73.7457,73.2141,73.285,15333.0
2022-04-26 12:00:00,82.72,82.73,82.59,82.72,16683.0,73.285,73.2938,73.1698,73.285,16683.0
2022-04-26 12:05:00,82.74,82.91,82.7,82.81,16370.0,73.3027,73.4533,73.2673,73.3647,16370.0
2022-04-26 12:10:00,82.81,82.99,82.79,82.91,9845.0,73.3647,73.5242,73.347,73.4533,9845.0
2022-04-26 12:15:00,82.86,83.07,82.85,83.0,17097.0,73.409,73.5951,73.4001,73.533,17097.0
2022-04-26 12:20:00,83.0,83.23,83.0,83.02,27265.0,73.533,73.7368,73.533,73.5508,27265.0
2022-04-26 12:25:00,83.02,83.22,82.84,82.92,26567.0,73.5508,73.7279,73.3913,73.4622,26567.0
2022-04-26 12:30:00,82.92,83.09,82.75,83.03,11516.0,73.4622,73.6128,73.3116,73.5596,11516.0
2022-04-26 12:35:00,83.07,83.1,82.95,83.1,27461.0,73.5951,73.6216,73.4887,73.6216,27461.0
2022-04-26 12:40:00,83.1,83.17,82.98,83.15,25350.0,73.6216,73.6836,73.5153,73.6659,25350.0
2022-04-26 12:45:00,83.12,83.27,83.03,83.17,28933.0,73.6393,73.7722,73.5596,73.6836,28933.0
2022-04-26 12:50:00,83.17,83.24,83.11,83.24,18036.0,73.6836,73.7457,73.6305,73.7457,18036.0
2022-04-26 12:55:00,83.2,83.31,83.15,83.29,24125.0,73.7102,73.8077,73.6659,73.79,24125.0
2022-04-26 13:00:00,83.31,83.44,83.19,83.2,27006.0,73.8077,73.9229,73.7014,73.7102,27006.0
2022-04-26 13:05:00,83.2,83.37,83.18,83.18,17131.0,73.7102,73.8608,73.6925,73.6925,17131.0
2022-04-26 13:10:00,83.16,83.24,83.07,83.07,19567.0,73.6748,73.7457,73.5951,73.5951,19567.0
2022-04-26 13:15:00,83.09,83.15,83.04,83.04,17974.0,73.6128,73.6659,73.5685,73.5685,17974.0
2022-04-26 13:20:00,83.04,83.11,82.74,82.77,16616.0,73.5685,73.6305,73.3027,73.3293,16616.0
2022-04-26 13:25:00,82.72,82.74,82.5,82.54,16588.0,73.285,73.3027,73.0901,73.1255,16588.0
2022-04-26 13:30:00,82.54,82.54,82.11,82.36,19677.0,73.1255,73.1255,72.7445,72.966,19677.0
2022-04-26 13:35:00,82.32,82.45,82.26,82.37,15094.0,72.9306,73.0458,72.8774,72.9749,15094.0
2022-04-26 13:40:00,82.3,82.63,82.17,82.57,19287.0,72.9129,73.2052,72.7977,73.1521,19287.0
2022-04-26 13:45:00,82.6,82.62,82.37,82.57,18766.0,73.1787,73.1964,72.9749,73.1521,18766.0
2022-04-26 13:50:00,82.57,82.57,82.39,82.4,33497.0,73.1521,73.1521,72.9926,73.0015,33497.0
2022-04-26 13:55:00,82.4,82.69,82.4,82.66,26259.0,73.0015,73.2584,73.0015,73.2318,26259.0
2022-04-26 14:00:00,82.66,82.76,82.55,82.68,29604.0,73.2318,73.3204,73.1344,73.2495,29604.0
2022-04-26 14:05:00,82.69,82.8,82.52,82.7,22579.0,73.2584,73.3558,73.1078,73.2673,22579.0
2022-04-26 14:10:00,82.69,82.87,82.61,82.85,22576.0,73.2584,73.4179,73.1875,73.4001,22576.0
2022-04-26 14:15:00,82.88,82.98,82.77,82.92,31600.0,73.4267,73.5153,73.3293,73.4622,31600.0
2022-04-26 14:20:00,82.91,83.11,82.9,83.01,29228.0,73.4533,73.6305,73.4444,73.5419,29228.0
2022-04-26 14:25:00,83.0,83.08,82.83,83.01,23320.0,73.533,73.6039,73.3824,73.5419,23320.0
2022-04-26 14:30:00,82.97,82.99,82.69,82.81,21400.0,73.5065,73.5242,73.2584,73.3647,21400.0
2022-04-26 14:35:00,82.84,83.11,82.83,83.05,20651.0,73.3913,73.6305,73.3824,73.5773,20651.0
2022-04-26 14:40:00,83.02,83.07,82.6,82.6,24153.0,73.5508,73.5951,73.1787,73.1787,24153.0
2022-04-26 14:45:00,82.57,82.74,82.52,82.71,24811.0,73.1521,73.3027,73.1078,73.2761,24811.0
2022-04-26 14:50:00,82.72,82.83,82.7,82.79,18192.0,73.285,73.3824,73.2673,73.347,18192.0
2022-04-26 14:55:00,82.8,82.87,82.75,82.85,12294.0,73.3558,73.4179,73.3116,73.4001,12294.0
2022-04-26 15:00:00,82.87,82.87,82.58,82.7,15404.0,73.4179,73.4179,73.1609,73.2673,15404.0
2022-04-26 15:05:00,82.7,82.72,82.53,82.6,22091.0,73.2673,73.285,73.1166,73.1787,22091.0
2022-04-26 15:10:00,82.58,82.74,82.36,82.36,19666.0,73.1609,73.3027,72.966,72.966,19666.0
2022-04-26 15:15:00,82.37,82.37,82.05,82.16,28795.0,72.9749,72.9749,72.6914,72.7888,28795.0
2022-04-26 15:20:00,82.19,82.38,82.16,82.32,12899.0,72.8154,72.9838,72.7888,72.9306,12899.0
2022-04-26 15:25:00,82.32,82.32,82.12,82.13,14277.0,72.9306,72.9306,72.7534,72.7623,14277.0
2022-04-26 15:30:00,82.16,82.29,82.07,82.16,24166.0,72.7888,72.904,72.7091,72.7888,24166.0
2022-04-26 15:35:00,82.18,82.31,82.14,82.3,29782.0,72.8066,72.9217,72.7711,72.9129,29782.0
2022-04-26 15:40:00,82.29,82.36,82.01,82.06,35660.0,72.904,72.966,72.656,72.7003,35660.0
2022-04-26 15:45:00,82.06,82.14,81.93,82.05,41914.0,72.7003,72.7711,72.5851,72.6914,41914.0
2022-04-26 15:50:00,82.05,82.3,81.98,82.24,96054.0,72.6914,72.9129,72.6294,72.8597,96054.0
2022-04-26 15:55:00,82.22,82.25,81.87,81.87,252273.0,72.842,72.8686,72.5319,72.5319,252273.0
2022-04-27 09:30:00,81.89,82.13,80.81,80.97,87774.0,72.5496,72.7623,71.5928,71.7346,87774.0
2022-04-27 09:35:00,81.07,81.35,80.88,81.09,35015.0,71.8232,72.0712,71.6548,71.8409,35015.0
2022-04-27 09:40:00,81.14,81.46,80.68,81.25,23346.0,71.8852,72.1687,71.4777,71.9826,23346.0
2022-04-27 09:45:00,81.18,81.46,80.8,80.95,52626.0,71.9206,72.1687,71.584,71.7169,52626.0
2022-04-27 09:50:00,80.98,81.19,80.71,81.06,70792.0,71.7434,71.9295,71.5042,71.8143,70792.0
2022-04-27 09:55:00,81.12,81.9,81.12,81.85,22051.0,71.8675,72.5585,71.8675,72.5142,22051.0
2022-04-27 10:00:00,81.82,82.23,81.27,81.69,27038.0,72.4876,72.8509,72.0004,72.3725,27038.0
2022-04-27 10:05:00,81.69,81.86,81.53,81.75,35224.0,72.3725,72.5231,72.2307,72.4256,35224.0
2022-04-27 10:10:00,81.72,81.72,81.14,81.22,24789.0,72.399,72.399,71.8852,71.9561,24789.0
2022-04-27 10:15:00,81.26,81.52,81.17,81.33,29118.0,71.9915,72.2218,71.9118,72.0535,29118.0
2022-04-27 10:20:00,81.28,81.47,81.15,81.32,23725.0,72.0092,72.1775,71.894,72.0447,23725.0
2022-04-27 10:25:00,81.32,81.54,80.95,80.95,17158.0,72.0447,72.2396,71.7169,71.7169,17158.0
2022-04-27 10:30:00,80.95,81.23,80.81,81.19,17949.0,71.7169,71.9649,71.5928,71.9295,17949.0
2022-04-27 10:35:00,81.19,81.36,80.94,81.2,13192.0,71.9295,72.0801,71.708,71.9383,13192.0
2022-04-27 10:40:00,81.2,81.83,81.16,81.71,41452.0,71.9383,72.4965,71.9029,72.3902,41452.0
2022-04-27 10:45:00,81.72,82.04,81.65,81.89,37245.0,72.399,72.6825,72.337,72.5496,37245.0
2022-04-27 10:50:00,81.89,82.23,81.86,82.2,34682.0,72.5496,72.8509,72.5231,72.8243,34682.0
2022-04-27 10:55:00,82.23,82.44,82.23,82.33,37256.0,72.8509,73.0369,72.8509,72.9395,37256.0
2022-04-27 11:00:00,82.33,82.68,82.22,82.4,48171.0,72.9395,73.2495,72.842,73.0015,48171.0
2022-04-27 11:05:00,82.42,82.62,82.13,82.55,28913.0,73.0192,73.1964,72.7623,73.1344,28913.0
2022-04-27 11:10:00,82.56,82.74,82.34,82.6,41207.0,73.1432,73.3027,72.9483,73.1787,41207.0
2022-04-27 11:15:00,82.62,83.19,82.6,83.13,47908.0,73.1964,73.7014,73.1787,73.6482,47908.0
2022-04-27 11:20:00,83.15,83.19,82.54,82.55,32646.0,73.6659,73.7014,73.1255,73.1344,32646.0
2022-04-27 11:25:00,82.53,82.92,82.52,82.84,15215.0,73.1166,73.4622,73.1078,73.3913,15215.0
2022-04-27 11:30:00,82.9,83.08,82.55,82.66,30532.0,73.4444,73.6039,73.1344,73.2318,30532.0
2022-04-27 11:35:00,82.68,83.02,82.65,82.88,16385.0,73.2495,73.5508,73.223,73.4267,16385.0
2022-04-27 11:40:00,82.88,83.05,82.8,82.99,22758.0,73.4267,73.5773,73.3558,73.5242,22758.0
2022-04-27 11:45:00,83.01,83.17,82.96,83.1,17016.0,73.5419,73.6836,73.4976,73.6216,17016.0
2022-04-27 11:50:00,83.12,83.3,83.1,83.16,18279.0,73.6393,73.7988,73.6216,73.6748,18279.0
2022-04-27 11:55:00,83.14,83.46,83.13,83.42,16956.0,73.6571,73.9406,73.6482,73.9051,16956.0
2022-04-27 12:00:00,83.43,83.77,83.39,83.67,17615.0,73.914,74.2152,73.8786,74.1266,17615.0
2022-04-27 12:05:00,83.65,83.72,83.4,83.48,12794.0,74.1089,74.1709,73.8874,73.9583,12794.0
2022-04-27 12:10:00,83.48,83.49,83.17,83.4,114716.0,73.9583,73.9671,73.6836,73.8874,114716.0
2022-04-27 12:15:00,83.41,83.53,83.34,83.43,41217.0,73.8963,74.0026,73.8343,73.914,41217.0
2022-04-27 12:20:00,83.44,83.65,83.37,83.45,25072.0,73.9229,74.1089,73.8608,73.9317,25072.0
2022-04-27 12:25:00,83.45,83.6,83.38,83.55,22462.0,73.9317,74.0646,73.8697,74.0203,22462.0
2022-04-27 12:30:00,83.53,83.68,83.51,83.67,16030.0,74.0026,74.1355,73.9849,74.1266,16030.0
2022-04-27 12:35:00,83.64,83.75,83.4,83.61,15279.0,74.1,74.1975,73.8874,74.0735,15279.0
2022-04-27 12:40:00,83.64,83.71,83.59,83.59,11953.0,74.1,74.1621,74.0557,74.0557,11953.0
2022-04-27 12:45:00,83.58,83.61,83.37,83.4,13995.0,74.0469,74.0735,73.8608,73.8874,13995.0
2022-04-27 12:50:00,83.41,83.64,83.4,83.52,28099.0,73.8963,74.1,73.8874,73.9937,28099.0
2022-04-27 12:55:00,83.47,83.54,83.41,83.54,14500.0,73.9494,74.0114,73.8963,74.0114,14500.0
2022-04-27 13:00:00,83.52,83.53,83.23,83.35,18336.0,73.9937,74.0026,73.7368,73.8431,18336.0
2022-04-27 13:05:00,83.36,83.39,83.17,83.18,12034.0,73.852,73.8786,73.6836,73.6925,12034.0
2022-04-27 13:10:00,83.21,83.31,83.14,83.29,16257.0,73.7191,73.8077,73.6571,73.79,16257.0
2022-04-27 13:15:00,83.3,83.43,83.25,83.42,15322.0,73.7988,73.914,73.7545,73.9051,15322.0
2022-04-27 13:20:00,83.42,83.56,83.38,83.44,18051.0,73.9051,74.0292,73.8697,73.9229,18051.0
2022-04-27 13:25:00,83.43,83.66,83.35,83.51,15376.0,73.914,74.1178,73.8431,73.9849,15376.0
2022-04-27 13:30:00,83.49,83.7,83.46,83.64,17866.0,73.9671,74.1532,73.9406,74.1,17866.0
2022-04-27 13:35:00,83.69,83.73,83.37,83.46,24431.0,74.1443,74.1798,73.8608,73.9406,24431.0
2022-04-27 13:40:00,83.48,83.54,83.36,83.49,15791.0,73.9583,74.0114,73.852,73.9671,15791.0
2022-04-27 13:45:00,83.52,83.73,83.49,83.69,15021.0,73.9937,74.1798,73.9671,74.1443,15021.0
2022-04-27 13:50:00,83.7,83.76,83.59,83.75,12294.0,74.1532,74.2064,74.0557,74.1975,12294.0
2022-04-27 13:55:00,83.76,83.89,83.61,83.89,22864.0,74.2064,74.3215,74.0735,74.3215,22864.0
2022-04-27 14:00:00,83.89,83.9,83.73,83.73,14894.0,74.3215,74.3304,74.1798,74.1798,14894.0
2022-04-27 14:05:00,83.76,83.9,83.73,83.88,18754.0,74.2064,74.3304,74.1798,74.3127,18754.0
2022-04-27 14:10:00,83.88,84.01,83.84,83.99,17612.0,74.3127,74.4278,74.2772,74.4101,17612.0
2022-04-27 14:15:00,83.97,84.02,83.83,83.97,22882.0,74.3924,74.4367,74.2684,74.3924,22882.0
2022-04-27 14:20:00,83.97,84.12,83.97,84.06,24441.0,74.3924,74.5253,74.3924,74.4721,24441.0
2022-04-27 14:25:00,84.06,84.1,83.82,83.87,20415.0,74.4721,74.5076,74.2595,74.3038,20415.0
2022-04-27 14:30:00,83.86,84.0,83.79,83.97,25932.0,74.2949,74.419,74.2329,74.3924,25932.0
2022-04-27 14:35:00,83.96,83.97,83.43,83.68,24202.0,74.3835,74.3924,73.914,74.1355,24202.0
2022-04-27 14:40:00,83.72,83.9,83.7,83.82,18359.0,74.1709,74.3304,74.1532,74.2595,18359.0
2022-04-27 14:45:00,83.84,83.87,83.64,83.69,18346.0,74.2772,74.3038,74.1,74.1443,18346.0
2022-04-27 14:50:00,83.7,83.7,83.33,83.34,22279.0,74.1532,74.1532,73.8254,73.8343,22279.0
2022-04-27 14:55:00,83.34,83.34,83.04,83.18,19958.0,73.8343,73.8343,73.5685,73.6925,19958.0
2022-04-27 15:00:00,83.19,83.21,82.75,82.9,67943.0,73.7014,73.7191,73.3116,73.4444,67943.0
2022-04-27 15:05:00,82.9,83.02,82.83,82.95,29392.0,73.4444,73.5508,73.3824,73.4887,29392.0
2022-04-27 15:10:00,82.95,83.09,82.82,83.04,27102.0,73.4887,73.6128,73.3736,73.5685,27102.0
2022-04-27 15:15:00,83.05,83.15,82.85,82.97,34051.0,73.5773,73.6659,73.4001,73.5065,34051.0
2022-04-27 15:20:00,82.98,83.01,82.84,82.92,20857.0,73.5153,73.5419,73.3913,73.4622,20857.0
2022-04-27 15:25:00,82.93,83.1,82.93,83.03,30790.0,73.471,73.6216,73.471,73.5596,30790.0
2022-04-27 15:30:00,83.03,83.28,83.02,83.2,42439.0,73.5596,73.7811,73.5508,73.7102,42439.0
2022-04-27 15:35:00,83.21,83.36,83.14,83.34,30224.0,73.7191,73.852,73.6571,73.8343,30224.0
2022-04-27 15:40:00,83.35,83.57,83.26,83.49,40484.0,73.8431,74.038,73.7634,73.9671,40484.0
2022-04-27 15:45:00,83.49,83.68,83.36,83.43,69867.0,73.9671,74.1355,73.852,73.914,69867.0
2022-04-27 15:50:00,83.44,83.54,83.23,83.28,103394.0,73.9229,74.0114,73.7368,73.7811,103394.0
2022-04-27 15:55:00,83.29,83.4,82.99,83.04,273320.0,73.79,73.8874,73.5242,73.5685,273320.0
2022-04-28 09:30:00,83.64,83.64,83.15,83.42,67730.0,74.1,74.1,73.6659,73.9051,67730.0
2022-04-28 09:35:00,83.42,83.49,83.12,83.41,25705.0,73.9051,73.9671,73.6393,73.8963,25705.0
2022-04-28 09:40:00,83.44,83.94,83.44,83.93,30834.0,73.9229,74.3658,73.9229,74.357,30834.0
2022-04-28 09:45:00,83.93,84.1,83.72,83.79,50975.0,74.357,74.5076,74.1709,74.2329,50975.0
2022-04-28 09:50:00,83.8,84.01,83.66,83.84,45784.0,74.2418,74.4278,74.1178,74.2772,45784.0
2022-04-28 09:55:00,83.84,83.85,83.47,83.77,82459.0,74.2772,74.2861,73.9494,74.2152,82459.0
2022-04-28 10:00:00,83.78,83.79,83.05,83.13,64012.0,74.2241,74.2329,73.5773,73.6482,64012.0
2022-04-28 10:05:00,83.15,83.52,83.12,83.41,18591.0,73.6659,73.9937,73.6393,73.8963,18591.0
2022-04-28 10:10:00,83.42,83.74,83.26,83.73,35453.0,73.9051,74.1886,73.7634,74.1798,35453.0
2022-04-28 10:15:00,83.7,83.72,83.3,83.31,20903.0,74.1532,74.1709,73.7988,73.8077,20903.0
2022-04-28 10:20:00,83.3,83.5,83.26,83.46,70346.0,73.7988,73.976,73.7634,73.9406,70346.0
2022-04-28 10:25:00,83.43,83.99,83.43,83.97,57291.0,73.914,74.4101,73.914,74.3924,57291.0
2022-04-28 10:30:00,83.98,84.39,83.88,84.27,60299.0,74.4013,74.7645,74.3127,74.6582,60299.0
2022-04-28 10:35:00,84.27,84.28,84.03,84.16,27516.0,74.6582,74.667,74.4456,74.5607,27516.0
2022-04-28 10:40:00,84.14,84.32,83.91,84.28,16415.0,74.543,74.7025,74.3392,74.667,16415.0
2022-04-28 10:45:00,84.28,84.46,84.22,84.24,26753.0,74.667,74.8265,74.6139,74.6316,26753.0
2022-04-28 10:50:00,84.27,84.61,84.13,84.44,37906.0,74.6582,74.9594,74.5341,74.8088,37906.0
2022-04-28 10:55:00,84.45,84.81,84.37,84.73,42852.0,74.8176,75.1366,74.7468,75.0657,42852.0
2022-04-28 11:00:00,84.72,84.85,84.58,84.65,31494.0,75.0569,75.172,74.9328,74.9948,31494.0
2022-04-28 11:05:00,84.65,84.98,84.58,84.91,31007.0,74.9948,75.2872,74.9328,75.2252,31007.0
2022-04-28 11:10:00,84.89,84.9,84.63,84.74,38619.0,75.2075,75.2163,74.9771,75.0746,38619.0
2022-04-28 11:15:00,84.76,84.77,84.42,84.52,21508.0,75.0923,75.1012,74.7911,74.8797,21508.0
2022-04-28 11:20:00,84.53,84.61,84.42,84.48,11727.0,74.8885,74.9594,74.7911,74.8442,11727.0
2022-04-28 11:25:00,84.51,84.71,84.45,84.55,10987.0,74.8708,75.048,74.8176,74.9062,10987.0
2022-04-28 11:30:00,84.52,84.88,84.46,84.88,18862.0,74.8797,75.1986,74.8265,75.1986,18862.0
2022-04-28 11:35:00,84.89,84.91,84.54,84.54,13660.0,75.2075,75.2252,74.8974,74.8974,13660.0
2022-04-28 11:40:00,84.57,84.86,84.48,84.84,11994.0,74.924,75.1809,74.8442,75.1632,11994.0
2022-04-28 11:45:00,84.83,84.98,84.73,84.96,23633.0,75.1543,75.2872,75.0657,75.2695,23633.0
2022-04-28 11:50:00,84.95,85.26,84.92,85.2,19553.0,75.2606,75.5353,75.234,75.4821,19553.0
2022-04-28 11:55:00,85.24,85.28,85.12,85.27,21638.0,75.5175,75.553,75.4112,75.5441,21638.0
2022-04-28 12:00:00,85.26,85.6,85.22,85.46,26673.0,75.5353,75.8365,75.4998,75.7124,26673.0
2022-04-28 12:05:00,85.45,85.57,85.25,85.47,13655.0,75.7036,75.8099,75.5264,75.7213,13655.0
2022-04-28 12:10:00,85.48,85.58,85.35,85.57,16738.0,75.7302,75.8188,75.615,75.8099,16738.0
2022-04-28 12:15:00,85.6,85.75,85.55,85.56,38871.0,75.8365,75.9694,75.7922,75.801,38871.0
2022-04-28 12:20:00,85.48,85.64,85.43,85.64,13845.0,75.7302,75.8719,75.6859,75.8719,13845.0
2022-04-28 12:25:00,85.64,85.75,85.54,85.7,29901.0,75.8719,75.9694,75.7833,75.9251,29901.0
2022-04-28 12:30:00,85.72,85.78,85.65,85.78,23585.0,75.9428,75.996,75.8808,75.996,23585.0
2022-04-28 12:35:00,85.77,85.93,85.75,85.79,28869.0,75.9871,76.1288,75.9694,76.0048,28869.0
2022-04-28 12:40:00,85.8,86.01,85.78,85.95,52578.0,76.0137,76.1997,75.996,76.1466,52578.0
2022-04-28 12:45:00,85.92,86.26,85.91,86.02,45391.0,76.12,76.4212,76.1111,76.2086,45391.0
2022-04-28 12:50:00,86.06,86.23,85.93,86.16,16041.0,76.244,76.3946,76.1288,76.3326,16041.0
2022-04-28 12:55:00,86.14,86.14,85.92,86.05,12306.0,76.3149,76.3149,76.12,76.2352,12306.0
2022-04-28 13:00:00,86.05,86.26,85.78,85.81,27175.0,76.2352,76.4212,75.996,76.0225,27175.0
2022-04-28 13:05:00,85.83,86.11,85.73,86.08,22174.0,76.0402,76.2883,75.9517,76.2617,22174.0
2022-04-28 13:10:00,86.1,86.34,86.1,86.31,12518.0,76.2795,76.4921,76.2795,76.4655,12518.0
2022-04-28 13:15:00,86.34,86.6,86.34,86.58,18365.0,76.4921,76.7224,76.4921,76.7047,18365.0
2022-04-28 13:20:00,86.59,86.59,86.33,86.4,11374.0,76.7136,76.7136,76.4832,76.5452,11374.0
2022-04-28 13:25:00,86.38,86.56,86.35,86.54,21053.0,76.5275,76.687,76.5009,76.6693,21053.0
2022-04-28 13:30:00,86.56,86.56,86.28,86.32,16768.0,76.687,76.687,76.4389,76.4744,16768.0
2022-04-28 13:35:00,86.36,86.52,86.19,86.52,13278.0,76.5098,76.6515,76.3592,76.6515,13278.0
2022-04-28 13:40:00,86.54,86.66,86.19,86.29,38480.0,76.6693,76.7756,76.3592,76.4478,38480.0
2022-04-28 13:45:00,86.31,86.79,86.3,86.72,19707.0,76.4655,76.8907,76.4566,76.8287,19707.0
2022-04-28 13:50:00,86.74,86.83,86.46,86.65,21415.0,76.8465,76.9262,76.5984,76.7667,21415.0
2022-04-28 13:55:00,86.61,86.8,86.54,86.78,24111.0,76.7313,76.8996,76.6693,76.8819,24111.0
2022-04-28 14:00:00,86.83,86.9,86.78,86.86,20499.0,76.9262,76.9882,76.8819,76.9528,20499.0
2022-04-28 14:05:00,86.86,86.87,86.72,86.77,9357.0,76.9528,76.9616,76.8287,76.873,9357.0
2022-04-28 14:10:00,86.76,86.9,86.68,86.73,10224.0,76.8642,76.9882,76.7933,76.8376,10224.0
2022-04-28 14:15:00,86.75,86.79,86.58,86.79,12248.0,76.8553,76.8907,76.7047,76.8907,12248.0
2022-04-28 14:20:00,86.82,86.84,86.66,86.76,17634.0,76.9173,76.935,76.7756,76.8642,17634.0
2022-04-28 14:25:00,86.8,87.05,86.8,86.95,32704.0,76.8996,77.1211,76.8996,77.0325,32704.0
2022-04-28 14:30:00,86.93,87.01,86.71,86.79,13762.0,77.0148,77.0857,76.8199,76.8907,13762.0
2022-04-28 14:35:00,86.8,86.89,86.73,86.78,15765.0,76.8996,76.9793,76.8376,76.8819,15765.0
2022-04-28 14:40:00,86.78,86.86,86.67,86.73,21568.0,76.8819,76.9528,76.7844,76.8376,21568.0
2022-04-28 14:45:00,86.72,87.04,86.69,87.04,13781.0,76.8287,77.1122,76.8022,77.1122,13781.0
2022-04-28 14:50:00,87.03,87.09,86.9,86.9,14287.0,77.1034,77.1565,76.9882,76.9882,14287.0
2022-04-28 14:55:00,86.88,87.07,86.88,87.04,18977.0,76.9705,77.1388,76.9705,77.1122,18977.0
2022-04-28 15:00:00,87.03,87.29,86.93,87.16,25380.0,77.1034,77.3337,77.0148,77.2185,25380.0
2022-04-28 15:05:00,87.18,87.38,87.12,87.33,34152.0,77.2363,77.4135,77.1831,77.3692,34152.0
2022-04-28 15:10:00,87.3,87.62,87.24,87.55,67026.0,77.3426,77.6261,77.2894,77.5641,67026.0
2022-04-28 15:15:00,87.54,87.74,87.53,87.7,47365.0,77.5552,77.7324,77.5463,77.697,47365.0
2022-04-28 15:20:00,87.71,87.75,87.62,87.71,38419.0,77.7058,77.7413,77.6261,77.7058,38419.0
2022-04-28 15:25:00,87.71,87.76,87.5,87.51,45676.0,77.7058,77.7501,77.5198,77.5286,45676.0
2022-04-28 15:30:00,87.5,87.53,87.16,87.23,47950.0,77.5198,77.5463,77.2185,77.2806,47950.0
2022-04-28 15:35:00,87.22,87.49,87.15,87.43,59527.0,77.2717,77.5109,77.2097,77.4578,59527.0
2022-04-28 15:40:00,87.42,87.49,87.24,87.27,55729.0,77.4489,77.5109,77.2894,77.316,55729.0
2022-04-28 15:45:00,87.26,87.44,87.12,87.19,76548.0,77.3071,77.4666,77.1831,77.2451,76548.0
2022-04-28 15:50:00,87.2,87.25,86.99,87.24,135280.0,77.254,77.2983,77.0679,77.2894,135280.0
2022-04-28 15:55:00,87.25,87.33,87.11,87.21,238448.0,77.2983,77.3692,77.1743,77.2628,238448.0
2022-04-29 09:30:00,88.63,90.33,88.33,90.08,262635.0,78.5209,80.027,78.2551,79.8055,262635.0
2022-04-29 09:35:00,90.01,90.19,88.07,88.78,196683.0,79.7435,79.9029,78.0248,78.6538,196683.0
2022-04-29 09:40:00,88.8,89.84,88.76,89.56,99823.0,78.6715,79.5929,78.6361,79.3448,99823.0
2022-04-29 09:45:00,89.52,89.68,88.54,88.99,75974.0,79.3094,79.4511,78.4411,78.8398,75974.0
2022-04-29 09:50:00,88.88,89.19,88.7,88.94,57454.0,78.7424,79.017,78.5829,78.7955,57454.0
2022-04-29 09:55:00,88.89,89.5,88.8,89.35,106042.0,78.7512,79.2916,78.6715,79.1588,106042.0
2022-04-29 10:00:00,89.38,89.51,89.16,89.23,123594.0,79.1853,79.3005,78.9904,79.0524,123594.0
2022-04-29 10:05:00,89.27,89.41,88.56,88.56,57785.0,79.0879,79.2119,78.4589,78.4589,57785.0
2022-04-29 10:10:00,88.58,88.97,88.18,88.96,60504.0,78.4766,78.8221,78.1222,78.8132,60504.0
2022-04-29 10:15:00,88.96,89.21,88.49,88.81,66463.0,78.8132,79.0347,78.3968,78.6803,66463.0
2022-04-29 10:20:00,88.79,88.92,88.5,88.75,53112.0,78.6626,78.7778,78.4057,78.6272,53112.0
2022-04-29 10:25:00,88.75,88.82,88.25,88.26,99041.0,78.6272,78.6892,78.1842,78.1931,99041.0
2022-04-29 10:30:00,88.26,88.33,87.83,87.83,59153.0,78.1931,78.2551,77.8121,77.8121,59153.0
2022-04-29 10:35:00,87.79,88.02,87.65,87.85,35624.0,77.7767,77.9805,77.6527,77.8298,35624.0
2022-04-29 10:40:00,87.82,87.84,87.2,87.56,66274.0,77.8033,77.821,77.254,77.5729,66274.0
2022-04-29 10:45:00,87.54,88.02,87.4,87.97,41495.0,77.5552,77.9805,77.4312,77.9362,41495.0
2022-04-29 10:50:00,87.97,88.13,87.82,87.82,32704.0,77.9362,78.0779,77.8033,77.8033,32704.0
2022-04-29 10:55:00,87.8,88.06,87.59,88.06,50578.0,77.7855,78.0159,77.5995,78.0159,50578.0
2022-04-29 11:00:00,88.03,88.03,87.42,87.56,45830.0,77.9893,77.9893,77.4489,77.5729,45830.0
2022-04-29 11:05:00,87.56,87.74,87.13,87.16,51739.0,77.5729,77.7324,77.192,77.2185,51739.0
2022-04-29 11:10:00,87.15,87.47,87.0,87.38,32327.0,77.2097,77.4932,77.0768,77.4135,32327.0
2022-04-29 11:15:00,87.37,88.22,87.34,88.2,57935.0,77.4046,78.1576,77.378,78.1399,57935.0
2022-04-29 11:20:00,88.21,88.91,88.16,88.9,54196.0,78.1488,78.7689,78.1045,78.7601,54196.0
2022-04-29 11:25:00,88.95,89.73,88.75,89.22,128258.0,78.8044,79.4954,78.6272,79.0436,128258.0
2022-04-29 11:30:00,89.13,89.97,89.0,89.52,92231.0,78.9638,79.708,78.8487,79.3094,92231.0
2022-04-29 11:35:00,89.54,89.6,89.09,89.5,46581.0,79.3271,79.3802,78.9284,79.2916,46581.0
2022-04-29 11:40:00,89.5,89.89,89.41,89.82,60090.0,79.2916,79.6372,79.2119,79.5751,60090.0
2022-04-29 11:45:00,89.85,89.85,88.82,88.92,21216.0,79.6017,79.6017,78.6892,78.7778,21216.0
2022-04-29 11:50:00,88.95,89.21,88.85,88.85,33817.0,78.8044,79.0347,78.7158,78.7158,33817.0
2022-04-29 11:55:00,88.86,89.02,88.44,88.56,40869.0,78.7246,78.8664,78.3526,78.4589,40869.0
2022-04-29 12:00:00,88.56,88.8,88.27,88.31,35195.0,78.4589,78.6715,78.2019,78.2374,35195.0
2022-04-29 12:05:00,88.3,88.38,88.13,88.33,17614.0,78.2285,78.2994,78.0779,78.2551,17614.0
2022-04-29 12:10:00,88.33,88.55,88.25,88.54,19899.0,78.2551,78.45,78.1842,78.4411,19899.0
2022-04-29 12:15:00,88.52,88.62,88.37,88.62,11204.0,78.4234,78.512,78.2905,78.512,11204.0
2022-04-29 12:20:00,88.63,88.63,88.03,88.28,52861.0,78.5209,78.5209,77.9893,78.2108,52861.0
2022-04-29 12:25:00,88.3,88.49,88.14,88.18,28157.0,78.2285,78.3968,78.0868,78.1222,28157.0
2022-04-29 12:30:00,88.19,88.59,88.12,88.47,17632.0,78.1311,78.4854,78.0691,78.3791,17632.0
2022-04-29 12:35:00,88.47,88.57,88.41,88.46,12372.0,78.3791,78.4677,78.326,78.3703,12372.0
2022-04-29 12:40:00,88.48,88.48,88.2,88.33,10065.0,78.388,78.388,78.1399,78.2551,10065.0
2022-04-29 12:45:00,88.33,88.36,88.17,88.2,12144.0,78.2551,78.2817,78.1133,78.1399,12144.0
2022-04-29 12:50:00,88.21,88.24,88.02,88.02,11908.0,78.1488,78.1754,77.9805,77.9805,11908.0
2022-04-29 12:55:00,88.05,88.28,87.99,88.22,19379.0,78.007,78.2108,77.9539,78.1576,19379.0
2022-04-29 13:00:00,88.23,88.42,88.22,88.4,18363.0,78.1665,78.3348,78.1576,78.3171,18363.0
2022-04-29 13:05:00,88.4,88.49,88.1,88.12,19905.0,78.3171,78.3968,78.0513,78.0691,19905.0
2022-04-29 13:10:00,88.07,88.08,87.75,87.76,30810.0,78.0248,78.0336,77.7413,77.7501,30810.0
2022-04-29 13:15:00,87.77,88.02,87.67,87.97,21565.0,77.759,77.9805,77.6704,77.9362,21565.0
2022-04-29 13:20:00,87.92,88.06,87.79,88.05,18496.0,77.8919,78.0159,77.7767,78.007,18496.0
2022-04-29 13:25:00,88.05,88.29,87.93,88.28,31462.0,78.007,78.2197,77.9007,78.2108,31462.0
2022-04-29 13:30:00,88.28,88.56,88.27,88.47,19862.0,78.2108,78.4589,78.2019,78.3791,19862.0
2022-04-29 13:35:00,88.48,88.76,88.45,88.55,23113.0,78.388,78.6361,78.3614,78.45,23113.0
2022-04-29 13:40:00,88.55,88.57,88.2,88.28,28553.0,78.45,78.4677,78.1399,78.2108,28553.0
2022-04-29 13:45:00,88.32,88.36,88.05,88.12,19922.0,78.2462,78.2817,78.007,78.0691,19922.0
2022-04-29 13:50:00,88.12,88.23,87.98,88.02,14126.0,78.0691,78.1665,77.945,77.9805,14126.0
2022-04-29 13:55:00,88.02,88.49,88.02,88.25,25905.0,77.9805,78.3968,77.9805,78.1842,25905.0
2022-04-29 14:00:00,88.2,88.23,87.79,88.09,18943.0,78.1399,78.1665,77.7767,78.0425,18943.0
2022-04-29 14:05:00,88.06,88.08,87.48,87.84,82688.0,78.0159,78.0336,77.502,77.821,82688.0
2022-04-29 14:10:00,87.83,88.05,87.76,88.04,17995.0,77.8121,78.007,77.7501,77.9982,17995.0
2022-04-29 14:15:00,88.01,88.16,87.85,87.97,15528.0,77.9716,78.1045,77.8298,77.9362,15528.0
2022-04-29 14:20:00,87.98,87.99,87.53,87.66,25797.0,77.945,77.9539,77.5463,77.6615,25797.0
2022-04-29 14:25:00,87.67,87.77,87.61,87.7,21949.0,77.6704,77.759,77.6172,77.697,21949.0
2022-04-29 14:30:00,87.7,87.73,87.5,87.57,26155.0,77.697,77.7235,77.5198,77.5818,26155.0
2022-04-29 14:35:00,87.58,87.59,87.31,87.43,18801.0,77.5906,77.5995,77.3514,77.4578,18801.0
2022-04-29 14:40:00,87.41,87.52,87.34,87.41,20273.0,77.44,77.5375,77.378,77.44,20273.0
2022-04-29 14:45:00,87.46,87.56,87.13,87.16,17631.0,77.4843,77.5729,77.192,77.2185,17631.0
2022-04-29 14:50:00,87.18,87.31,87.08,87.31,18256.0,77.2363,77.3514,77.1477,77.3514,18256.0
2022-04-29 14:55:00,87.31,87.39,87.1,87.37,23508.0,77.3514,77.4223,77.1654,77.4046,23508.0
2022-04-29 15:00:00,87.34,87.34,87.0,87.03,31711.0,77.378,77.378,77.0768,77.1034,31711.0
2022-04-29 15:05:00,87.04,87.07,86.51,86.6,58670.0,77.1122,77.1388,76.6427,76.7224,58670.0
2022-04-29 15:10:00,86.6,86.88,86.57,86.8,37266.0,76.7224,76.9705,76.6958,76.8996,37266.0
2022-04-29 15:15:00,86.81,87.03,86.73,86.85,29208.0,76.9085,77.1034,76.8376,76.9439,29208.0
2022-04-29 15:20:00,86.87,86.95,86.69,86.93,23044.0,76.9616,77.0325,76.8022,77.0148,23044.0
2022-04-29 15:25:00,86.93,87.24,86.93,87.03,45245.0,77.0148,77.2894,77.0148,77.1034,45245.0
2022-04-29 15:30:00,86.97,87.13,86.76,87.07,37432.0,77.0502,77.192,76.8642,77.1388,37432.0
2022-04-29 15:35:00,87.1,87.29,87.01,87.18,49210.0,77.1654,77.3337,77.0857,77.2363,49210.0
2022-04-29 15:40:00,87.16,87.36,86.99,87.03,49558.0,77.2185,77.3957,77.0679,77.1034,49558.0
2022-04-29 15:45:00,86.97,87.02,86.51,86.52,88072.0,77.0502,77.0945,76.6427,76.6515,88072.0
2022-04-29 15:50:00,86.51,86.77,86.47,86.7,120736.0,76.6427,76.873,76.6072,76.811,120736.0
2022-04-29 15:55:00,86.68,86.77,86.54,86.69,337725.0,76.7933,76.873,76.6693,76.8022,337725.0
2022-05-02 09:30:00,86.68,87.44,86.34,87.43,100627.0,76.7933,77.4666,76.4921,77.4578,100627.0
2022-05-02 09:35:00,87.57,88.15,87.28,87.46,73457.0,77.5818,78.0956,77.3249,77.4843,73457.0
2022-05-02 09:40:00,87.46,87.73,87.0,87.24,65483.0,77.4843,77.7235,77.0768,77.2894,65483.0
2022-05-02 09:45:00,87.25,87.35,86.94,87.26,31741.0,77.2983,77.3869,77.0236,77.3071,31741.0
2022-05-02 09:50:00,87.31,87.69,87.22,87.69,42301.0,77.3514,77.6881,77.2717,77.6881,42301.0
2022-05-02 09:55:00,87.67,87.92,87.54,87.55,48075.0,77.6704,77.8919,77.5552,77.5641,48075.0
2022-05-02 10:00:00,87.51,87.93,87.33,87.79,43158.0,77.5286,77.9007,77.3692,77.7767,43158.0
2022-05-02 10:05:00,87.76,87.86,87.51,87.67,35703.0,77.7501,77.8387,77.5286,77.6704,35703.0
2022-05-02 10:10:00,87.67,88.14,87.51,88.12,39540.0,77.6704,78.0868,77.5286,78.0691,39540.0
2022-05-02 10:15:00,88.13,88.19,87.76,88.19,42397.0,78.0779,78.1311,77.7501,78.1311,42397.0
2022-05-02 10:20:00,88.19,88.73,88.12,88.67,50914.0,78.1311,78.6095,78.0691,78.5563,50914.0
2022-05-02 10:25:00,88.66,88.89,88.43,88.67,39646.0,78.5475,78.7512,78.3437,78.5563,39646.0
2022-05-02 10:30:00,88.62,88.79,88.19,88.35,48682.0,78.512,78.6626,78.1311,78.2728,48682.0
2022-05-02 10:35:00,88.33,88.36,88.0,88.17,56201.0,78.2551,78.2817,77.9627,78.1133,56201.0
2022-05-02 10:40:00,88.19,88.46,88.14,88.22,40089.0,78.1311,78.3703,78.0868,78.1576,40089.0
2022-05-02 10:45:00,88.2,88.49,88.2,88.34,40837.0,78.1399,78.3968,78.1399,78.264,40837.0
2022-05-02 10:50:00,88.37,88.43,87.97,88.09,36607.0,78.2905,78.3437,77.9362,78.0425,36607.0
2022-05-02 10:55:00,88.08,88.08,87.09,87.09,44208.0,78.0336,78.0336,77.1565,77.1565,44208.0
2022-05-02 11:00:00,87.09,87.19,86.17,86.24,46841.0,77.1565,77.2451,76.3415,76.4035,46841.0
2022-05-02 11:05:00,86.21,86.53,86.09,86.45,62179.0,76.3769,76.6604,76.2706,76.5895,62179.0
2022-05-02 11:10:00,86.49,86.81,86.34,86.76,46491.0,76.625,76.9085,76.4921,76.8642,46491.0
2022-05-02 11:15:00,86.73,86.77,86.38,86.56,33156.0,76.8376,76.873,76.5275,76.687,33156.0
2022-05-02 11:20:00,86.52,86.76,86.41,86.58,14211.0,76.6515,76.8642,76.5541,76.7047,14211.0
2022-05-02 11:25:00,86.58,86.65,86.32,86.53,17828.0,76.7047,76.7667,76.4744,76.6604,17828.0
2022-05-02 11:30:00,86.5,86.97,86.49,86.86,37174.0,76.6338,77.0502,76.625,76.9528,37174.0
2022-05-02 11:35:00,86.88,87.16,86.88,86.92,22304.0,76.9705,77.2185,76.9705,77.0059,22304.0
2022-05-02 11:40:00,86.92,87.29,86.9,87.29,18827.0,77.0059,77.3337,76.9882,77.3337,18827.0
2022-05-02 11:45:00,87.31,87.78,87.31,87.62,26400.0,77.3514,77.7678,77.3514,77.6261,26400.0
2022-05-02 11:50:00,87.6,87.73,87.33,87.42,30873.0,77.6084,77.7235,77.3692,77.4489,30873.0
2022-05-02 11:55:00,87.42,88.01,87.37,87.91,53595.0,77.4489,77.9716,77.4046,77.883,53595.0
2022-05-02 12:00:00,87.92,87.92,87.5,87.5,26709.0,77.8919,77.8919,77.5198,77.5198,26709.0
2022-05-02 12:05:00,87.5,87.54,87.38,87.42,11511.0,77.5198,77.5552,77.4135,77.4489,11511.0
2022-05-02 12:10:00,87.44,87.67,87.42,87.64,23137.0,77.4666,77.6704,77.4489,77.6438,23137.0
2022-05-02 12:15:00,87.62,88.17,87.57,88.17,32205.0,77.6261,78.1133,77.5818,78.1133,32205.0
2022-05-02 12:20:00,88.18,88.32,88.08,88.13,32157.0,78.1222,78.2462,78.0336,78.0779,32157.0
2022-05-02 12:25:00,88.1,88.21,87.9,87.95,36193.0,78.0513,78.1488,77.8741,77.9184,36193.0
2022-05-02 12:30:00,87.97,88.21,87.96,88.09,17417.0,77.9362,78.1488,77.9273,78.0425,17417.0
2022-05-02 12:35:00,88.14,88.31,88.06,88.28,9168.0,78.0868,78.2374,78.0159,78.2108,9168.0
2022-05-02 12:40:00,88.28,88.38,88.21,88.34,12879.0,78.2108,78.2994,78.1488,78.264,12879.0
2022-05-02 12:45:00,88.3,88.3,88.09,88.18,13660.0,78.2285,78.2285,78.0425,78.1222,13660.0
2022-05-02 12:50:00,88.2,88.28,88.08,88.14,25002.0,78.1399,78.2108,78.0336,78.0868,25002.0
2022-05-02 12:55:00,88.15,88.21,87.93,88.01,23440.0,78.0956,78.1488,77.9007,77.9716,23440.0
2022-05-02 13:00:00,88.05,88.08,87.54,87.69,17621.0,78.007,78.0336,77.5552,77.6881,17621.0
2022-05-02 13:05:00,87.67,87.99,87.63,87.93,35059.0,77.6704,77.9539,77.6349,77.9007,35059.0
2022-05-02 13:10:00,87.92,88.18,87.9,88.16,13286.0,77.8919,78.1222,77.8741,78.1045,13286.0
2022-05-02 13:15:00,88.16,88.19,87.91,88.03,17739.0,78.1045,78.1311,77.883,77.9893,17739.0
2022-05-02 13:20:00,88.02,88.05,87.92,88.0,11140.0,77.9805,78.007,77.8919,77.9627,11140.0
2022-05-02 13:25:00,88.03,88.07,87.78,87.91,16200.0,77.9893,78.0248,77.7678,77.883,16200.0
2022-05-02 13:30:00,87.91,88.11,87.91,88.01,12909.0,77.883,78.0602,77.883,77.9716,12909.0
2022-05-02 13:35:00,88.01,88.11,87.91,87.95,11795.0,77.9716,78.0602,77.883,77.9184,11795.0
2022-05-02 13:40:00,87.95,88.02,87.76,87.78,14879.0,77.9184,77.9805,77.7501,77.7678,14879.0
2022-05-02 13:45:00,87.75,87.8,87.55,87.68,18701.0,77.7413,77.7855,77.5641,77.6792,18701.0
2022-05-02 13:50:00,87.75,87.83,87.55,87.57,17836.0,77.7413,77.8121,77.5641,77.5818,17836.0
2022-05-02 13:55:00,87.56,87.68,87.55,87.67,11423.0,77.5729,77.6792,77.5641,77.6704,11423.0
2022-05-02 14:00:00,87.67,87.76,87.49,87.76,12732.0,77.6704,77.7501,77.5109,77.7501,12732.0
2022-05-02 14:05:00,87.76,87.78,87.51,87.53,20431.0,77.7501,77.7678,77.5286,77.5463,20431.0
2022-05-02 14:10:00,87.53,87.53,87.1,87.17,17622.0,77.5463,77.5463,77.1654,77.2274,17622.0
2022-05-02 14:15:00,87.17,87.22,87.0,87.12,21823.0,77.2274,77.2717,77.0768,77.1831,21823.0
2022-05-02 14:20:00,87.14,87.25,87.06,87.25,13401.0,77.2008,77.2983,77.13,77.2983,13401.0
2022-05-02 14:25:00,87.24,87.38,87.14,87.21,15384.0,77.2894,77.4135,77.2008,77.2628,15384.0
2022-05-02 14:30:00,87.23,87.45,87.12,87.38,15522.0,77.2806,77.4755,77.1831,77.4135,15522.0
2022-05-02 14:35:00,87.36,87.6,87.32,87.41,24322.0,77.3957,77.6084,77.3603,77.44,24322.0
2022-05-02 14:40:00,87.39,87.47,87.16,87.29,35741.0,77.4223,77.4932,77.2185,77.3337,35741.0
2022-05-02 14:45:00,87.32,87.6,87.29,87.46,29493.0,77.3603,77.6084,77.3337,77.4843,29493.0
2022-05-02 14:50:00,87.47,87.79,87.37,87.72,29010.0,77.4932,77.7767,77.4046,77.7147,29010.0
2022-05-02 14:55:00,87.74,87.8,87.5,87.59,20985.0,77.7324,77.7855,77.5198,77.5995,20985.0
2022-05-02 15:00:00,87.62,87.85,87.6,87.85,29049.0,77.6261,77.8298,77.6084,77.8298,29049.0
2022-05-02 15:05:00,87.87,88.3,87.86,88.22,26752.0,77.8476,78.2285,77.8387,78.1576,26752.0
2022-05-02 15:10:00,88.25,88.5,88.17,88.48,26585.0,78.1842,78.4057,78.1133,78.388,26585.0
2022-05-02 15:15:00,88.47,88.57,88.36,88.47,32582.0,78.3791,78.4677,78.2817,78.3791,32582.0
2022-05-02 15:20:00,88.51,88.8,88.49,88.77,27252.0,78.4146,78.6715,78.3968,78.6449,27252.0
2022-05-02 15:25:00,88.73,88.81,88.64,88.75,23432.0,78.6095,78.6803,78.5297,78.6272,23432.0
2022-05-02 15:30:00,88.73,89.05,88.73,89.04,41159.0,78.6095,78.893,78.6095,78.8841,41159.0
2022-05-02 15:35:00,89.06,89.27,89.06,89.19,83205.0,78.9018,79.0879,78.9018,79.017,83205.0
2022-05-02 15:40:00,89.19,89.4,88.96,88.98,112644.0,79.017,79.2031,78.8132,78.831,112644.0
2022-05-02 15:45:00,88.95,89.46,88.94,89.44,150352.0,78.8044,79.2562,78.7955,79.2385,150352.0
2022-05-02 15:50:00,89.44,89.45,89.04,89.12,91401.0,79.2385,79.2474,78.8841,78.955,91401.0
2022-05-02 15:55:00,89.1,89.24,89.01,89.2,165679.0,78.9373,79.0613,78.8575,79.0259,165679.0
2022-05-03 09:30:00,89.39,89.98,89.39,89.79,86514.0,79.1942,79.7169,79.1942,79.5486,86514.0
2022-05-03 09:35:00,89.79,89.91,89.37,89.65,26158.0,79.5486,79.6549,79.1765,79.4245,26158.0
2022-05-03 09:40:00,89.67,90.14,89.52,90.07,62590.0,79.4423,79.8586,79.3094,79.7966,62590.0
2022-05-03 09:45:00,90.09,90.39,89.93,90.1,52334.0,79.8144,80.0801,79.6726,79.8232,52334.0
2022-05-03 09:50:00,90.09,90.28,89.84,90.19,25587.0,79.8144,79.9827,79.5929,79.9029,25587.0
2022-05-03 09:55:00,90.19,90.2,89.91,90.08,27133.0,79.9029,79.9118,79.6549,79.8055,27133.0
2022-05-03 10:00:00,90.03,90.04,89.65,89.85,16334.0,79.7612,79.7701,79.4245,79.6017,16334.0
2022-05-03 10:05:00,89.9,90.06,89.8,89.94,55118.0,79.646,79.7878,79.5574,79.6815,55118.0
2022-05-03 10:10:00,89.89,90.05,89.41,89.98,70909.0,79.6372,79.7789,79.2119,79.7169,70909.0
2022-05-03 10:15:00,89.97,90.06,89.78,90.0,26110.0,79.708,79.7878,79.5397,79.7346,26110.0
2022-05-03 10:20:00,89.89,89.97,89.69,89.8,29492.0,79.6372,79.708,79.46,79.5574,29492.0
2022-05-03 10:25:00,89.85,90.46,89.85,90.44,54148.0,79.6017,80.1422,79.6017,80.1244,54148.0
2022-05-03 10:30:00,90.48,91.25,90.44,91.23,136587.0,80.1599,80.842,80.1244,80.8243,136587.0
2022-05-03 10:35:00,91.21,91.22,90.32,90.33,47477.0,80.8066,80.8155,80.0181,80.027,47477.0
2022-05-03 10:40:00,90.36,90.45,89.91,89.91,68302.0,80.0536,80.1333,79.6549,79.6549,68302.0
2022-05-03 10:45:00,89.91,90.07,89.4,89.52,48044.0,79.6549,79.7966,79.2031,79.3094,48044.0
2022-05-03 10:50:00,89.5,90.0,89.45,89.95,25824.0,79.2916,79.7346,79.2474,79.6903,25824.0
2022-05-03 10:55:00,89.96,90.33,89.78,90.25,29130.0,79.6992,80.027,79.5397,79.9561,29130.0
2022-05-03 11:00:00,90.29,90.79,90.28,90.72,41365.0,79.9915,80.4345,79.9827,80.3725,41365.0
2022-05-03 11:05:00,90.74,90.96,90.59,90.76,37833.0,80.3902,80.5851,80.2573,80.4079,37833.0
2022-05-03 11:10:00,90.77,90.95,90.48,90.52,24844.0,80.4168,80.5763,80.1599,80.1953,24844.0
2022-05-03 11:15:00,90.51,90.74,90.41,90.63,34431.0,80.1864,80.3902,80.0979,80.2928,34431.0
2022-05-03 11:20:00,90.64,90.82,90.6,90.76,13549.0,80.3016,80.4611,80.2662,80.4079,13549.0
2022-05-03 11:25:00,90.8,90.92,90.68,90.7,29567.0,80.4434,80.5497,80.3371,80.3548,29567.0
2022-05-03 11:30:00,90.67,90.88,90.63,90.8,36385.0,80.3282,80.5142,80.2928,80.4434,36385.0
2022-05-03 11:35:00,90.78,90.78,90.27,90.4,34393.0,80.4257,80.4257,79.9738,80.089,34393.0
2022-05-03 11:40:00,90.43,90.66,90.37,90.65,41293.0,80.1156,80.3193,80.0624,80.3105,41293.0
2022-05-03 11:45:00,90.65,90.65,90.39,90.59,45653.0,80.3105,80.3105,80.0801,80.2573,45653.0
2022-05-03 11:50:00,90.56,90.57,90.28,90.42,14041.0,80.2307,80.2396,79.9827,80.1067,14041.0
2022-05-03 11:55:00,90.41,90.6,90.29,90.54,17685.0,80.0979,80.2662,79.9915,80.213,17685.0
2022-05-03 12:00:00,90.55,90.74,90.45,90.6,30624.0,80.2219,80.3902,80.1333,80.2662,30624.0
2022-05-03 12:05:00,90.58,90.58,90.07,90.15,27354.0,80.2485,80.2485,79.7966,79.8675,27354.0
2022-05-03 12:10:00,90.18,90.48,90.12,90.38,30833.0,79.8941,80.1599,79.8409,80.0713,30833.0
2022-05-03 12:15:00,90.39,90.48,90.28,90.45,13793.0,80.0801,80.1599,79.9827,80.1333,13793.0
2022-05-03 12:20:00,90.46,90.53,90.36,90.41,21716.0,80.1422,80.2042,80.0536,80.0979,21716.0
2022-05-03 12:25:00,90.42,90.42,90.18,90.22,12900.0,80.1067,80.1067,79.8941,79.9295,12900.0
2022-05-03 12:30:00,90.12,90.12,89.81,89.89,35124.0,79.8409,79.8409,79.5663,79.6372,35124.0
2022-05-03 12:35:00,89.85,90.06,89.82,89.95,28620.0,79.6017,79.7878,79.5751,79.6903,28620.0
2022-05-03 12:40:00,89.94,90.15,89.85,90.07,59143.0,79.6815,79.8675,79.6017,79.7966,59143.0
2022-05-03 12:45:00,90.02,90.33,90.01,90.29,36478.0,79.7523,80.027,79.7435,79.9915,36478.0
2022-05-03 12:50:00,90.28,90.35,90.21,90.23,18783.0,79.9827,80.0447,79.9207,79.9384,18783.0
2022-05-03 12:55:00,90.17,90.55,90.14,90.51,26776.0,79.8852,80.2219,79.8586,80.1864,26776.0
2022-05-03 13:00:00,90.51,90.71,90.49,90.6,15636.0,80.1864,80.3636,80.1687,80.2662,15636.0
2022-05-03 13:05:00,90.59,90.65,90.44,90.62,13653.0,80.2573,80.3105,80.1244,80.2839,13653.0
2022-05-03 13:10:00,90.62,90.84,90.62,90.8,24905.0,80.2839,80.4788,80.2839,80.4434,24905.0
2022-05-03 13:15:00,90.79,91.02,90.78,91.02,28272.0,80.4345,80.6383,80.4257,80.6383,28272.0
2022-05-03 13:20:00,91.02,91.05,90.73,90.84,34038.0,80.6383,80.6649,80.3814,80.4788,34038.0
2022-05-03 13:25:00,90.79,91.0,90.75,90.81,17355.0,80.4345,80.6206,80.3991,80.4522,17355.0
2022-05-03 13:30:00,90.83,90.88,90.75,90.85,14890.0,80.4699,80.5142,80.3991,80.4877,14890.0
2022-05-03 13:35:00,90.83,90.88,90.77,90.85,20074.0,80.4699,80.5142,80.4168,80.4877,20074.0
2022-05-03 13:40:00,90.86,90.86,90.76,90.83,12338.0,80.4965,80.4965,80.4079,80.4699,12338.0
2022-05-03 13:45:00,90.85,90.86,90.77,90.79,11717.0,80.4877,80.4965,80.4168,80.4345,11717.0
2022-05-03 13:50:00,90.8,90.81,90.63,90.75,18716.0,80.4434,80.4522,80.2928,80.3991,18716.0
2022-05-03 13:55:00,90.77,90.84,90.69,90.74,13933.0,80.4168,80.4788,80.3459,80.3902,13933.0
2022-05-03 14:00:00,90.7,90.7,90.29,90.3,21691.0,80.3548,80.3548,79.9915,80.0004,21691.0
2022-05-03 14:05:00,90.31,90.33,90.21,90.29,14047.0,80.0093,80.027,79.9207,79.9915,14047.0
2022-05-03 14:10:00,90.27,90.3,89.95,89.98,31605.0,79.9738,80.0004,79.6903,79.7169,31605.0
2022-05-03 14:15:00,90.0,90.14,89.94,90.01,61936.0,79.7346,79.8586,79.6815,79.7435,61936.0
2022-05-03 14:20:00,89.98,90.1,89.95,90.1,17555.0,79.7169,79.8232,79.6903,79.8232,17555.0
2022-05-03 14:25:00,90.12,90.16,90.01,90.07,20045.0,79.8409,79.8764,79.7435,79.7966,20045.0
2022-05-03 14:30:00,90.05,90.22,90.05,90.19,11940.0,79.7789,79.9295,79.7789,79.9029,11940.0
2022-05-03 14:35:00,90.18,90.37,90.03,90.03,28899.0,79.8941,80.0624,79.7612,79.7612,28899.0
2022-05-03 14:40:00,89.96,90.26,89.79,90.12,31652.0,79.6992,79.965,79.5486,79.8409,31652.0
2022-05-03 14:45:00,90.12,90.36,89.99,90.36,35812.0,79.8409,80.0536,79.7258,80.0536,35812.0
2022-05-03 14:50:00,90.34,90.78,90.33,90.75,42088.0,80.0358,80.4257,80.027,80.3991,42088.0
2022-05-03 14:55:00,90.73,90.9,90.62,90.86,24991.0,80.3814,80.532,80.2839,80.4965,24991.0
2022-05-03 15:00:00,90.86,90.91,90.77,90.86,16477.0,80.4965,80.5408,80.4168,80.4965,16477.0
2022-05-03 15:05:00,90.85,91.04,90.81,90.97,25290.0,80.4877,80.656,80.4522,80.594,25290.0
2022-05-03 15:10:00,90.95,91.11,90.93,91.11,57325.0,80.5763,80.718,80.5585,80.718,57325.0
2022-05-03 15:15:00,91.13,91.22,91.03,91.04,27216.0,80.7357,80.8155,80.6471,80.656,27216.0
2022-05-03 15:20:00,91.03,91.2,90.97,91.15,36902.0,80.6471,80.7977,80.594,80.7534,36902.0
2022-05-03 15:25:00,91.13,91.14,90.84,90.96,33542.0,80.7357,80.7446,80.4788,80.5851,33542.0
2022-05-03 15:30:00,90.97,91.12,90.89,91.09,29338.0,80.594,80.7269,80.5231,80.7003,29338.0
2022-05-03 15:35:00,91.09,91.12,90.89,90.89,34065.0,80.7003,80.7269,80.5231,80.5231,34065.0
2022-05-03 15:40:00,90.9,90.9,90.7,90.81,47513.0,80.532,80.532,80.3548,80.4522,47513.0
2022-05-03 15:45:00,90.76,90.89,90.64,90.65,47108.0,80.4079,80.5231,80.3016,80.3105,47108.0
2022-05-03 15:50:00,90.64,90.94,90.59,90.91,75055.0,80.3016,80.5674,80.2573,80.5408,75055.0
2022-05-03 15:55:00,90.92,90.99,90.75,90.79,121363.0,80.5497,80.6117,80.3991,80.4345,121363.0
2022-05-04 09:30:00,91.74,92.05,90.95,91.1,92195.0,81.2762,81.5508,80.5763,80.7092,92195.0
2022-05-04 09:35:00,91.28,91.96,91.21,91.91,25249.0,80.8686,81.4711,80.8066,81.4268,25249.0
2022-05-04 09:40:00,91.82,92.05,91.71,91.77,45721.0,81.347,81.5508,81.2496,81.3027,45721.0
2022-05-04 09:45:00,91.86,92.44,91.8,92.15,32849.0,81.3825,81.8963,81.3293,81.6394,32849.0
2022-05-04 09:50:00,92.03,92.13,91.79,91.89,21066.0,81.5331,81.6217,81.3205,81.409,21066.0
2022-05-04 09:55:00,91.91,92.26,91.84,91.91,17092.0,81.4268,81.7368,81.3647,81.4268,17092.0
2022-05-04 10:00:00,91.87,91.91,91.35,91.65,26717.0,81.3913,81.4268,80.9306,81.1964,26717.0
2022-05-04 10:05:00,91.66,91.79,91.6,91.71,28319.0,81.2053,81.3205,81.1521,81.2496,28319.0
2022-05-04 10:10:00,91.73,92.02,91.68,91.83,27493.0,81.2673,81.5242,81.223,81.3559,27493.0
2022-05-04 10:15:00,91.81,92.3,91.69,91.92,24762.0,81.3382,81.7723,81.2319,81.4356,24762.0
2022-05-04 10:20:00,91.88,92.1,91.82,91.87,48972.0,81.4002,81.5951,81.347,81.3913,48972.0
2022-05-04 10:25:00,91.92,92.25,91.86,92.25,46341.0,81.4356,81.728,81.3825,81.728,46341.0
2022-05-04 10:30:00,92.33,92.33,92.09,92.12,35706.0,81.7989,81.7989,81.5862,81.6128,35706.0
2022-05-04 10:35:00,92.11,92.35,91.99,92.3,66858.0,81.604,81.8166,81.4976,81.7723,66858.0
2022-05-04 10:40:00,92.28,92.43,92.24,92.42,28510.0,81.7546,81.8875,81.7191,81.8786,28510.0
2022-05-04 10:45:00,92.43,92.47,92.33,92.42,35607.0,81.8875,81.9229,81.7989,81.8786,35607.0
2022-05-04 10:50:00,92.44,92.51,92.22,92.22,36562.0,81.8963,81.9583,81.7014,81.7014,36562.0
2022-05-04 10:55:00,92.19,92.37,92.06,92.34,35130.0,81.6748,81.8343,81.5597,81.8077,35130.0
2022-05-04 11:00:00,92.35,92.47,92.19,92.38,33719.0,81.8166,81.9229,81.6748,81.8432,33719.0
2022-05-04 11:05:00,92.39,92.6,92.22,92.6,41000.0,81.852,82.0381,81.7014,82.0381,41000.0
2022-05-04 11:10:00,92.59,92.59,92.33,92.34,29823.0,82.0292,82.0292,81.7989,81.8077,29823.0
2022-05-04 11:15:00,92.38,92.44,92.21,92.36,29253.0,81.8432,81.8963,81.6925,81.8254,29253.0
2022-05-04 11:20:00,92.34,92.38,92.23,92.28,45380.0,81.8077,81.8432,81.7103,81.7546,45380.0
2022-05-04 11:25:00,92.28,92.41,92.24,92.37,31197.0,81.7546,81.8697,81.7191,81.8343,31197.0
2022-05-04 11:30:00,92.3,92.37,92.15,92.16,32484.0,81.7723,81.8343,81.6394,81.6482,32484.0
2022-05-04 11:35:00,92.17,92.41,92.11,92.41,19164.0,81.6571,81.8697,81.604,81.8697,19164.0
2022-05-04 11:40:00,92.34,92.43,92.3,92.4,10693.0,81.8077,81.8875,81.7723,81.8609,10693.0
2022-05-04 11:45:00,92.38,92.65,92.33,92.65,30848.0,81.8432,82.0824,81.7989,82.0824,30848.0
2022-05-04 11:50:00,92.63,92.68,92.54,92.6,14810.0,82.0646,82.1089,81.9849,82.0381,14810.0
2022-05-04 11:55:00,92.6,92.62,92.53,92.57,21363.0,82.0381,82.0558,81.976,82.0115,21363.0
2022-05-04 12:00:00,92.6,92.62,92.46,92.46,16941.0,82.0381,82.0558,81.914,81.914,16941.0
2022-05-04 12:05:00,92.46,92.85,92.33,92.74,25791.0,81.914,82.2595,81.7989,82.1621,25791.0
2022-05-04 12:10:00,92.73,92.84,92.65,92.81,26619.0,82.1532,82.2507,82.0824,82.2241,26619.0
2022-05-04 12:15:00,92.83,92.89,92.74,92.87,17441.0,82.2418,82.295,82.1621,82.2773,17441.0
2022-05-04 12:20:00,92.87,93.08,92.87,93.02,50997.0,82.2773,82.4633,82.2773,82.4102,50997.0
2022-05-04 12:25:00,93.05,93.14,92.97,93.06,23554.0,82.4367,82.5165,82.3659,82.4456,23554.0
2022-05-04 12:30:00,93.06,93.13,93.02,93.07,18963.0,82.4456,82.5076,82.4102,82.4545,18963.0
2022-05-04 12:35:00,93.06,93.17,92.95,93.14,18268.0,82.4456,82.543,82.3481,82.5165,18268.0
2022-05-04 12:40:00,93.13,93.3,93.11,93.27,45411.0,82.5076,82.6582,82.4899,82.6316,45411.0
2022-05-04 12:45:00,93.26,93.31,93.18,93.26,17208.0,82.6228,82.6671,82.5519,82.6228,17208.0
2022-05-04 12:50:00,93.29,93.49,93.23,93.34,105505.0,82.6494,82.8265,82.5962,82.6937,105505.0
2022-05-04 12:55:00,93.37,93.44,93.22,93.22,17179.0,82.7202,82.7823,82.5873,82.5873,17179.0
2022-05-04 13:00:00,93.23,93.33,93.18,93.26,14505.0,82.5962,82.6848,82.5519,82.6228,14505.0
2022-05-04 13:05:00,93.24,93.33,93.16,93.22,13297.0,82.6051,82.6848,82.5342,82.5873,13297.0
2022-05-04 13:10:00,93.22,93.23,93.03,93.11,17847.0,82.5873,82.5962,82.419,82.4899,17847.0
2022-05-04 13:15:00,93.09,93.12,93.0,93.02,28107.0,82.4722,82.4988,82.3924,82.4102,28107.0
2022-05-04 13:20:00,93.02,93.03,92.81,92.95,20621.0,82.4102,82.419,82.2241,82.3481,20621.0
2022-05-04 13:25:00,92.95,93.04,92.82,93.01,38290.0,82.3481,82.4279,82.233,82.4013,38290.0
2022-05-04 13:30:00,93.03,93.33,93.01,93.32,22290.0,82.419,82.6848,82.4013,82.6759,22290.0
2022-05-04 13:35:00,93.33,93.33,92.91,93.13,16063.0,82.6848,82.6848,82.3127,82.5076,16063.0
2022-05-04 13:40:00,93.12,93.27,93.04,93.25,16282.0,82.4988,82.6316,82.4279,82.6139,16282.0
2022-05-04 13:45:00,93.25,93.3,93.16,93.28,22490.0,82.6139,82.6582,82.5342,82.6405,22490.0
2022-05-04 13:50:00,93.26,93.28,93.16,93.24,14171.0,82.6228,82.6405,82.5342,82.6051,14171.0
2022-05-04 13:55:00,93.23,93.46,93.2,93.2,20427.0,82.5962,82.8,82.5696,82.5696,20427.0
2022-05-04 14:00:00,93.18,93.64,93.08,93.58,83648.0,82.5519,82.9594,82.4633,82.9063,83648.0
2022-05-04 14:05:00,93.61,93.75,93.2,93.66,53778.0,82.9329,83.0569,82.5696,82.9772,53778.0
2022-05-04 14:10:00,93.7,93.78,93.57,93.65,33526.0,83.0126,83.0835,82.8974,82.9683,33526.0
2022-05-04 14:15:00,93.65,93.76,93.4,93.5,23953.0,82.9683,83.0658,82.7468,82.8354,23953.0
2022-05-04 14:20:00,93.48,93.84,93.36,93.81,58093.0,82.8177,83.1366,82.7114,83.11,58093.0
2022-05-04 14:25:00,93.84,94.29,93.78,94.18,75141.0,83.1366,83.5353,83.0835,83.4378,75141.0
2022-05-04 14:30:00,94.18,94.2,93.15,93.3,71700.0,83.4378,83.4556,82.5253,82.6582,71700.0
2022-05-04 14:35:00,93.3,93.88,93.19,93.81,38911.0,82.6582,83.1721,82.5608,83.11,38911.0
2022-05-04 14:40:00,93.74,94.43,93.72,94.25,46182.0,83.048,83.6593,83.0303,83.4999,46182.0
2022-05-04 14:45:00,94.37,94.78,94.32,94.5,66722.0,83.6062,83.9694,83.5619,83.7213,66722.0
2022-05-04 14:50:00,94.51,94.92,94.41,94.92,58697.0,83.7302,84.0934,83.6416,84.0934,58697.0
2022-05-04 14:55:00,94.93,94.99,94.73,94.96,50374.0,84.1023,84.1555,83.9251,84.1289,50374.0
2022-05-04 15:00:00,94.97,94.97,94.66,94.78,46597.0,84.1377,84.1377,83.8631,83.9694,46597.0
2022-05-04 15:05:00,94.79,95.22,94.79,95.13,157471.0,83.9783,84.3592,83.9783,84.2795,157471.0
2022-05-04 15:10:00,95.14,95.47,95.09,95.47,72481.0,84.2884,84.5807,84.2441,84.5807,72481.0
2022-05-04 15:15:00,95.46,95.73,95.36,95.4,89344.0,84.5719,84.8111,84.4833,84.5187,89344.0
2022-05-04 15:20:00,95.38,95.91,95.32,95.73,94898.0,84.501,84.9705,84.4478,84.8111,94898.0
2022-05-04 15:25:00,95.7,95.97,95.66,95.95,89332.0,84.7845,85.0237,84.749,85.006,89332.0
2022-05-04 15:30:00,95.96,96.14,95.86,96.04,101494.0,85.0148,85.1743,84.9262,85.0857,101494.0
2022-05-04 15:35:00,96.03,96.26,95.98,96.23,61032.0,85.0768,85.2806,85.0325,85.254,61032.0
2022-05-04 15:40:00,96.22,96.29,96.01,96.24,74403.0,85.2452,85.3072,85.0591,85.2629,74403.0
2022-05-04 15:45:00,96.23,96.35,95.94,96.22,167388.0,85.254,85.3603,84.9971,85.2452,167388.0
2022-05-04 15:50:00,96.2,96.44,96.2,96.32,150221.0,85.2274,85.4401,85.2274,85.3338,150221.0
2022-05-04 15:55:00,96.31,96.45,96.07,96.19,443840.0,85.3249,85.4489,85.1123,85.2186,443840.0
2022-05-05 09:30:00,96.61,96.76,95.57,95.8,187121.0,85.5907,85.7236,84.6693,84.8731,187121.0
2022-05-05 09:35:00,95.87,95.9,95.05,95.25,99330.0,84.9351,84.9617,84.2086,84.3858,99330.0
2022-05-05 09:40:00,95.24,96.09,95.23,96.05,66858.0,84.3769,85.13,84.3681,85.0946,66858.0
2022-05-05 09:45:00,96.0,96.15,95.53,96.0,73047.0,85.0503,85.1831,84.6339,85.0503,73047.0
2022-05-05 09:50:00,95.97,96.45,95.91,96.3,60912.0,85.0237,85.4489,84.9705,85.316,60912.0
2022-05-05 09:55:00,96.31,96.59,96.22,96.52,79707.0,85.3249,85.573,85.2452,85.5109,79707.0
2022-05-05 10:00:00,96.51,96.73,95.85,96.05,82998.0,85.5021,85.697,84.9174,85.0946,82998.0
2022-05-05 10:05:00,96.0,96.03,95.18,95.24,74392.0,85.0503,85.0768,84.3238,84.3769,74392.0
2022-05-05 10:10:00,95.22,95.52,94.8,95.44,47019.0,84.3592,84.625,83.9871,84.5541,47019.0
2022-05-05 10:15:00,95.45,96.01,95.2,95.98,40465.0,84.563,85.0591,84.3415,85.0325,40465.0
2022-05-05 10:20:00,95.98,96.0,95.33,95.4,26637.0,85.0325,85.0503,84.4567,84.5187,26637.0
2022-05-05 10:25:00,95.45,95.7,95.4,95.52,24861.0,84.563,84.7845,84.5187,84.625,24861.0
2022-05-05 10:30:00,95.53,95.67,95.22,95.67,22282.0,84.6339,84.7579,84.3592,84.7579,22282.0
2022-05-05 10:35:00,95.6,95.79,95.39,95.45,34893.0,84.6959,84.8642,84.5098,84.563,34893.0
2022-05-05 10:40:00,95.43,95.46,94.88,95.13,47821.0,84.5453,84.5719,84.058,84.2795,47821.0
2022-05-05 10:45:00,95.09,95.43,94.73,94.81,62237.0,84.2441,84.5453,83.9251,83.996,62237.0
2022-05-05 10:50:00,94.73,94.73,94.26,94.49,145782.0,83.9251,83.9251,83.5087,83.7125,145782.0
2022-05-05 10:55:00,94.54,94.82,94.45,94.7,37867.0,83.7568,84.0048,83.6771,83.8985,37867.0
2022-05-05 11:00:00,94.68,94.91,94.33,94.34,56400.0,83.8808,84.0846,83.5707,83.5796,56400.0
2022-05-05 11:05:00,94.33,94.48,93.75,93.97,102762.0,83.5707,83.7036,83.0569,83.2518,102762.0
2022-05-05 11:10:00,93.9,93.99,93.13,93.48,123491.0,83.1898,83.2695,82.5076,82.8177,123491.0
2022-05-05 11:15:00,93.43,93.77,93.3,93.44,103361.0,82.7734,83.0746,82.6582,82.7823,103361.0
2022-05-05 11:20:00,93.4,93.53,93.14,93.26,93881.0,82.7468,82.862,82.5165,82.6228,93881.0
2022-05-05 11:25:00,93.3,93.48,93.14,93.32,54948.0,82.6582,82.8177,82.5165,82.6759,54948.0
2022-05-05 11:30:00,93.35,93.93,93.25,93.69,61964.0,82.7025,83.2164,82.6139,83.0037,61964.0
2022-05-05 11:35:00,93.71,94.3,93.69,94.09,44408.0,83.0215,83.5442,83.0037,83.3581,44408.0
2022-05-05 11:40:00,94.11,94.37,93.72,93.99,35142.0,83.3758,83.6062,83.0303,83.2695,35142.0
2022-05-05 11:45:00,93.96,94.0,93.44,93.54,17245.0,83.2429,83.2784,82.7823,82.8708,17245.0
2022-05-05 11:50:00,93.57,93.57,92.75,92.87,43417.0,82.8974,82.8974,82.171,82.2773,43417.0
2022-05-05 11:55:00,92.89,93.24,92.84,92.96,28185.0,82.295,82.6051,82.2507,82.357,28185.0
2022-05-05 12:00:00,92.93,93.05,92.46,92.91,33518.0,82.3304,82.4367,81.914,82.3127,33518.0
2022-05-05 12:05:00,92.94,93.36,92.78,93.24,44659.0,82.3393,82.7114,82.1975,82.6051,44659.0
2022-05-05 12:10:00,93.24,93.43,92.98,93.27,19012.0,82.6051,82.7734,82.3747,82.6316,19012.0
2022-05-05 12:15:00,93.21,93.34,92.85,93.26,23491.0,82.5785,82.6937,82.2595,82.6228,23491.0
2022-05-05 12:20:00,93.28,93.37,92.91,93.12,13594.0,82.6405,82.7202,82.3127,82.4988,13594.0
2022-05-05 12:25:00,93.26,93.54,93.17,93.42,16628.0,82.6228,82.8708,82.543,82.7645,16628.0
2022-05-05 12:30:00,93.29,93.74,93.29,93.59,18941.0,82.6494,83.048,82.6494,82.9151,18941.0
2022-05-05 12:35:00,93.52,93.64,93.28,93.32,10294.0,82.8531,82.9594,82.6405,82.6759,10294.0
2022-05-05 12:40:00,93.36,93.41,93.08,93.08,19169.0,82.7114,82.7557,82.4633,82.4633,19169.0
2022-05-05 12:45:00,93.11,93.28,93.0,93.27,15731.0,82.4899,82.6405,82.3924,82.6316,15731.0
2022-05-05 12:50:00,93.35,93.93,93.28,93.84,15543.0,82.7025,83.2164,82.6405,83.1366,15543.0
2022-05-05 12:55:00,93.87,94.19,93.86,94.16,28328.0,83.1632,83.4467,83.1543,83.4201,28328.0
2022-05-05 13:00:00,94.18,94.53,94.14,94.44,22815.0,83.4378,83.7479,83.4024,83.6682,22815.0
2022-05-05 13:05:00,94.41,94.68,94.36,94.55,22218.0,83.6416,83.8808,83.5973,83.7656,22218.0
2022-05-05 13:10:00,94.57,94.73,94.35,94.41,19832.0,83.7834,83.9251,83.5885,83.6416,19832.0
2022-05-05 13:15:00,94.43,94.61,94.15,94.37,15189.0,83.6593,83.8188,83.4113,83.6062,15189.0
2022-05-05 13:20:00,94.37,94.67,94.25,94.64,14329.0,83.6062,83.872,83.4999,83.8454,14329.0
2022-05-05 13:25:00,94.6,94.7,94.36,94.57,10907.0,83.8099,83.8985,83.5973,83.7834,10907.0
2022-05-05 13:30:00,94.52,94.52,94.11,94.33,14929.0,83.7391,83.7391,83.3758,83.5707,14929.0
2022-05-05 13:35:00,94.33,94.94,94.33,94.63,19518.0,83.5707,84.1112,83.5707,83.8365,19518.0
2022-05-05 13:40:00,94.55,94.82,94.48,94.67,12586.0,83.7656,84.0048,83.7036,83.872,12586.0
2022-05-05 13:45:00,94.73,94.75,94.32,94.34,13568.0,83.9251,83.9428,83.5619,83.5796,13568.0
2022-05-05 13:50:00,94.34,94.34,94.07,94.17,12429.0,83.5796,83.5796,83.3404,83.429,12429.0
2022-05-05 13:55:00,94.15,94.49,94.01,94.43,14609.0,83.4113,83.7125,83.2872,83.6593,14609.0
2022-05-05 14:00:00,94.39,94.44,94.15,94.33,13101.0,83.6239,83.6682,83.4113,83.5707,13101.0
2022-05-05 14:05:00,94.42,94.6,94.26,94.42,14143.0,83.6505,83.8099,83.5087,83.6505,14143.0
2022-05-05 14:10:00,94.39,94.44,94.26,94.29,20903.0,83.6239,83.6682,83.5087,83.5353,20903.0
2022-05-05 14:15:00,94.28,95.04,94.28,94.92,29848.0,83.5264,84.1998,83.5264,84.0934,29848.0
2022-05-05 14:20:00,94.91,95.06,94.29,94.35,47181.0,84.0846,84.2175,83.5353,83.5885,47181.0
2022-05-05 14:25:00,94.36,94.61,94.16,94.2,22823.0,83.5973,83.8188,83.4201,83.4556,22823.0
2022-05-05 14:30:00,94.18,94.46,94.08,94.14,22262.0,83.4378,83.6859,83.3493,83.4024,22262.0
2022-05-05 14:35:00,94.14,94.14,93.95,94.1,19625.0,83.4024,83.4024,83.2341,83.367,19625.0
2022-05-05 14:40:00,94.08,94.16,93.95,94.11,16791.0,83.3493,83.4201,83.2341,83.3758,16791.0
2022-05-05 14:45:00,94.15,94.45,94.08,94.37,37019.0,83.4113,83.6771,83.3493,83.6062,37019.0
2022-05-05 14:50:00,94.35,94.8,94.33,94.39,20901.0,83.5885,83.9871,83.5707,83.6239,20901.0
2022-05-05 14:55:00,94.37,94.37,94.18,94.28,14684.0,83.6062,83.6062,83.4378,83.5264,14684.0
2022-05-05 15:00:00,94.3,94.38,93.97,94.0,17815.0,83.5442,83.615,83.2518,83.2784,17815.0
2022-05-05 15:05:00,93.97,94.03,93.7,93.83,24383.0,83.2518,83.305,83.0126,83.1278,24383.0
2022-05-05 15:10:00,93.81,93.95,93.62,93.64,35174.0,83.11,83.2341,82.9417,82.9594,35174.0
2022-05-05 15:15:00,93.66,93.83,93.62,93.76,27512.0,82.9772,83.1278,82.9417,83.0658,27512.0
2022-05-05 15:20:00,93.74,93.81,93.52,93.65,21624.0,83.048,83.11,82.8531,82.9683,21624.0
2022-05-05 15:25:00,93.61,93.81,93.36,93.47,29538.0,82.9329,83.11,82.7114,82.8088,29538.0
2022-05-05 15:30:00,93.46,93.7,93.26,93.65,63632.0,82.8,83.0126,82.6228,82.9683,63632.0
2022-05-05 15:35:00,93.66,93.97,93.54,93.8,43255.0,82.9772,83.2518,82.8708,83.1012,43255.0
2022-05-05 15:40:00,93.83,94.01,93.73,93.89,43137.0,83.1278,83.2872,83.0392,83.1809,43137.0
2022-05-05 15:45:00,93.88,94.19,93.84,94.11,84438.0,83.1721,83.4467,83.1366,83.3758,84438.0
2022-05-05 15:50:00,94.1,94.68,94.09,94.45,120670.0,83.367,83.8808,83.3581,83.6771,120670.0
2022-05-05 15:55:00,94.45,94.67,94.34,94.67,351724.0,83.6771,83.872,83.5796,83.872,351724.0
2022-05-06 09:30:00,95.93,96.19,95.36,95.36,83467.0,84.9882,85.2186,84.4833,84.4833,83467.0
2022-05-06 09:35:00,95.36,95.52,94.73,94.87,28339.0,84.4833,84.625,83.9251,84.0491,28339.0
2022-05-06 09:40:00,94.79,94.88,93.97,94.25,19997.0,83.9783,84.058,83.2518,83.4999,19997.0
2022-05-06 09:45:00,94.2,94.28,93.92,94.04,31503.0,83.4556,83.5264,83.2075,83.3138,31503.0
2022-05-06 09:50:00,94.02,94.13,93.39,93.46,47897.0,83.2961,83.3936,82.738,82.8,47897.0
2022-05-06 09:55:00,93.52,93.71,93.11,93.45,63329.0,82.8531,83.0215,82.4899,82.7911,63329.0
2022-05-06 10:00:00,93.52,93.73,93.09,93.54,30424.0,82.8531,83.0392,82.4722,82.8708,30424.0
2022-05-06 10:05:00,93.6,93.98,93.55,93.67,28268.0,82.924,83.2607,82.8797,82.986,28268.0
2022-05-06 10:10:00,93.61,93.62,93.1,93.45,22995.0,82.9329,82.9417,82.481,82.7911,22995.0
2022-05-06 10:15:00,93.46,93.86,93.44,93.57,26720.0,82.8,83.1543,82.7823,82.8974,26720.0
2022-05-06 10:20:00,93.47,94.07,93.47,94.04,15359.0,82.8088,83.3404,82.8088,83.3138,15359.0
2022-05-06 10:25:00,94.04,94.46,93.88,94.04,54402.0,83.3138,83.6859,83.1721,83.3138,54402.0
2022-05-06 10:30:00,94.08,94.31,93.72,94.06,22971.0,83.3493,83.553,83.0303,83.3315,22971.0
2022-05-06 10:35:00,94.06,94.09,93.54,93.77,16789.0,83.3315,83.3581,82.8708,83.0746,16789.0
2022-05-06 10:40:00,93.8,94.13,93.8,93.9,14249.0,83.1012,83.3936,83.1012,83.1898,14249.0
2022-05-06 10:45:00,93.9,94.66,93.84,94.53,23349.0,83.1898,83.8631,83.1366,83.7479,23349.0
2022-05-06 10:50:00,94.54,94.71,94.17,94.68,38882.0,83.7568,83.9074,83.429,83.8808,38882.0
2022-05-06 10:55:00,94.74,94.94,94.66,94.76,53106.0,83.934,84.1112,83.8631,83.9517,53106.0
2022-05-06 11:00:00,94.73,94.97,94.54,94.8,35711.0,83.9251,84.1377,83.7568,83.9871,35711.0
2022-05-06 11:05:00,94.8,95.0,94.6,94.98,26098.0,83.9871,84.1643,83.8099,84.1466,26098.0
2022-05-06 11:10:00,94.97,95.03,94.58,94.97,22324.0,84.1377,84.1909,83.7922,84.1377,22324.0
2022-05-06 11:15:00,94.93,95.2,94.88,94.91,17658.0,84.1023,84.3415,84.058,84.0846,17658.0
2022-05-06 11:20:00,94.91,95.14,94.88,95.06,18298.0,84.0846,84.2884,84.058,84.2175,18298.0
2022-05-06 11:25:00,95.06,95.36,94.92,95.17,25412.0,84.2175,84.4833,84.0934,84.3149,25412.0
2022-05-06 11:30:00,95.19,95.19,94.73,94.9,25804.0,84.3326,84.3326,83.9251,84.0757,25804.0
2022-05-06 11:35:00,94.88,94.89,94.43,94.43,15422.0,84.058,84.0669,83.6593,83.6593,15422.0
2022-05-06 11:40:00,94.41,94.8,94.38,94.73,17189.0,83.6416,83.9871,83.615,83.9251,17189.0
2022-05-06 11:45:00,94.7,94.81,94.54,94.6,10737.0,83.8985,83.996,83.7568,83.8099,10737.0
2022-05-06 11:50:00,94.62,94.88,94.3,94.42,25656.0,83.8277,84.058,83.5442,83.6505,25656.0
2022-05-06 11:55:00,94.45,94.57,94.15,94.29,9222.0,83.6771,83.7834,83.4113,83.5353,9222.0
2022-05-06 12:00:00,94.25,94.83,94.13,94.74,16876.0,83.4999,84.0137,83.3936,83.934,16876.0
2022-05-06 12:05:00,94.81,95.17,94.73,94.95,34097.0,83.996,84.3149,83.9251,84.12,34097.0
2022-05-06 12:10:00,94.95,95.03,94.29,94.32,11929.0,84.12,84.1909,83.5353,83.5619,11929.0
2022-05-06 12:15:00,94.33,94.68,94.21,94.49,10890.0,83.5707,83.8808,83.4644,83.7125,10890.0
2022-05-06 12:20:00,94.4,94.96,94.4,94.81,9028.0,83.6328,84.1289,83.6328,83.996,9028.0
2022-05-06 12:25:00,94.85,95.06,94.82,94.97,17757.0,84.0314,84.2175,84.0048,84.1377,17757.0
2022-05-06 12:30:00,95.0,95.18,94.8,95.11,10539.0,84.1643,84.3238,83.9871,84.2618,10539.0
2022-05-06 12:35:00,95.1,95.2,94.74,94.91,13901.0,84.2529,84.3415,83.934,84.0846,13901.0
2022-05-06 12:40:00,94.93,95.1,94.79,95.07,15115.0,84.1023,84.2529,83.9783,84.2263,15115.0
2022-05-06 12:45:00,95.1,95.3,95.05,95.14,30028.0,84.2529,84.4301,84.2086,84.2884,30028.0
2022-05-06 12:50:00,95.13,95.53,94.88,95.25,14698.0,84.2795,84.6339,84.058,84.3858,14698.0
2022-05-06 12:55:00,95.27,95.52,95.17,95.37,34890.0,84.4035,84.625,84.3149,84.4921,34890.0
2022-05-06 13:00:00,95.37,95.46,95.25,95.45,28213.0,84.4921,84.5719,84.3858,84.563,28213.0
2022-05-06 13:05:00,95.43,95.43,95.1,95.36,23518.0,84.5453,84.5453,84.2529,84.4833,23518.0
2022-05-06 13:10:00,95.38,95.39,95.08,95.2,23306.0,84.501,84.5098,84.2352,84.3415,23306.0
2022-05-06 13:15:00,95.22,95.35,95.0,95.05,42833.0,84.3592,84.4744,84.1643,84.2086,42833.0
2022-05-06 13:20:00,95.02,95.43,95.02,95.29,19892.0,84.182,84.5453,84.182,84.4212,19892.0
2022-05-06 13:25:00,95.28,95.4,95.09,95.17,15437.0,84.4124,84.5187,84.2441,84.3149,15437.0
2022-05-06 13:30:00,95.11,95.4,95.11,95.29,12765.0,84.2618,84.5187,84.2618,84.4212,12765.0
2022-05-06 13:35:00,95.29,95.45,94.79,94.97,13933.0,84.4212,84.563,83.9783,84.1377,13933.0
2022-05-06 13:40:00,95.01,95.23,94.75,95.0,8175.0,84.1732,84.3681,83.9428,84.1643,8175.0
2022-05-06 13:45:00,94.97,95.11,94.87,95.0,24715.0,84.1377,84.2618,84.0491,84.1643,24715.0
2022-05-06 13:50:00,94.96,95.05,94.79,94.92,27652.0,84.1289,84.2086,83.9783,84.0934,27652.0
2022-05-06 13:55:00,94.89,95.01,94.79,94.97,26801.0,84.0669,84.1732,83.9783,84.1377,26801.0
2022-05-06 14:00:00,94.95,95.12,94.83,94.91,13626.0,84.12,84.2706,84.0137,84.0846,13626.0
2022-05-06 14:05:00,94.85,94.89,94.62,94.73,28936.0,84.0314,84.0669,83.8277,83.9251,28936.0
2022-05-06 14:10:00,94.72,94.99,94.72,94.91,22009.0,83.9163,84.1555,83.9163,84.0846,22009.0
2022-05-06 14:15:00,94.95,95.08,94.82,95.08,12750.0,84.12,84.2352,84.0048,84.2352,12750.0
2022-05-06 14:20:00,94.99,95.25,94.94,95.2,13491.0,84.1555,84.3858,84.1112,84.3415,13491.0
2022-05-06 14:25:00,95.09,95.17,94.83,94.96,22683.0,84.2441,84.3149,84.0137,84.1289,22683.0
2022-05-06 14:30:00,94.95,95.12,94.88,95.09,15457.0,84.12,84.2706,84.058,84.2441,15457.0
2022-05-06 14:35:00,95.15,95.19,95.02,95.14,9663.0,84.2972,84.3326,84.182,84.2884,9663.0
2022-05-06 14:40:00,95.24,95.35,95.15,95.16,9616.0,84.3769,84.4744,84.2972,84.3061,9616.0
2022-05-06 14:45:00,95.12,95.56,95.12,95.51,23744.0,84.2706,84.6604,84.2706,84.6161,23744.0
2022-05-06 14:50:00,95.49,95.85,95.46,95.83,25705.0,84.5984,84.9174,84.5719,84.8996,25705.0
2022-05-06 14:55:00,95.84,96.0,95.68,95.7,28852.0,84.9085,85.0503,84.7668,84.7845,28852.0
2022-05-06 15:00:00,95.7,96.04,95.67,95.99,87687.0,84.7845,85.0857,84.7579,85.0414,87687.0
2022-05-06 15:05:00,95.96,96.0,95.57,95.65,17495.0,85.0148,85.0503,84.6693,84.7402,17495.0
2022-05-06 15:10:00,95.7,95.8,95.59,95.71,19347.0,84.7845,84.8731,84.687,84.7933,19347.0
2022-05-06 15:15:00,95.7,95.9,95.63,95.9,23069.0,84.7845,84.9617,84.7225,84.9617,23069.0
2022-05-06 15:20:00,95.91,95.91,95.57,95.58,15577.0,84.9705,84.9705,84.6693,84.6782,15577.0
2022-05-06 15:25:00,95.59,95.84,95.54,95.72,24610.0,84.687,84.9085,84.6427,84.8022,24610.0
2022-05-06 15:30:00,95.73,96.08,95.73,96.03,47759.0,84.8111,85.1211,84.8111,85.0768,47759.0
2022-05-06 15:35:00,95.98,96.37,95.96,96.34,100517.0,85.0325,85.3781,85.0148,85.3515,100517.0
2022-05-06 15:40:00,96.35,96.5,96.2,96.28,91982.0,85.3603,85.4932,85.2274,85.2983,91982.0
2022-05-06 15:45:00,96.29,96.42,96.14,96.23,100732.0,85.3072,85.4224,85.1743,85.254,100732.0
2022-05-06 15:50:00,96.25,96.52,96.23,96.43,174871.0,85.2717,85.5109,85.254,85.4312,174871.0
2022-05-06 15:55:00,96.43,96.54,96.29,96.38,293740.0,85.4312,85.5287,85.3072,85.3869,293740.0
2022-05-09 09:30:00,94.27,94.61,93.85,94.09,72735.0,83.5176,83.8188,83.1455,83.3581,72735.0
2022-05-09 09:35:00,93.97,94.23,93.7,94.07,34201.0,83.2518,83.4821,83.0126,83.3404,34201.0
2022-05-09 09:40:00,94.04,94.15,93.56,93.96,37983.0,83.3138,83.4113,82.8886,83.2429,37983.0
2022-05-09 09:45:00,94.07,94.09,93.23,93.34,83754.0,83.3404,83.3581,82.5962,82.6937,83754.0
2022-05-09 09:50:00,93.37,94.62,93.16,94.43,63637.0,82.7202,83.8277,82.5342,83.6593,63637.0
2022-05-09 09:55:00,94.35,94.6,94.12,94.31,29344.0,83.5885,83.8099,83.3847,83.553,29344.0
2022-05-09 10:00:00,94.25,94.7,93.9,94.38,76192.0,83.4999,83.8985,83.1898,83.615,76192.0
2022-05-09 10:05:00,94.43,94.53,93.24,93.43,49859.0,83.6593,83.7479,82.6051,82.7734,49859.0
2022-05-09 10:10:00,93.53,93.96,93.38,93.63,39608.0,82.862,83.2429,82.7291,82.9506,39608.0
2022-05-09 10:15:00,93.66,93.86,93.31,93.36,21698.0,82.9772,83.1543,82.6671,82.7114,21698.0
2022-05-09 10:20:00,93.25,93.25,92.71,92.77,55111.0,82.6139,82.6139,82.1355,82.1887,55111.0
2022-05-09 10:25:00,92.7,92.85,92.4,92.55,25986.0,82.1267,82.2595,81.8609,81.9938,25986.0
2022-05-09 10:30:00,92.52,92.58,92.22,92.47,30855.0,81.9672,82.0203,81.7014,81.9229,30855.0
2022-05-09 10:35:00,92.48,92.48,92.01,92.06,27516.0,81.9317,81.9317,81.5154,81.5597,27516.0
2022-05-09 10:40:00,92.02,92.47,91.95,92.24,36423.0,81.5242,81.9229,81.4622,81.7191,36423.0
2022-05-09 10:45:00,92.25,92.53,92.24,92.39,34235.0,81.728,81.976,81.7191,81.852,34235.0
2022-05-09 10:50:00,92.35,92.39,91.77,91.79,34795.0,81.8166,81.852,81.3027,81.3205,34795.0
2022-05-09 10:55:00,91.73,91.86,91.23,91.26,54927.0,81.2673,81.3825,80.8243,80.8509,54927.0
2022-05-09 11:00:00,91.23,91.77,91.22,91.4,38557.0,80.8243,81.3027,80.8155,80.9749,38557.0
2022-05-09 11:05:00,91.33,91.4,91.05,91.35,41886.0,80.9129,80.9749,80.6649,80.9306,41886.0
2022-05-09 11:10:00,91.37,91.56,91.24,91.37,28433.0,80.9484,81.1167,80.8332,80.9484,28433.0
2022-05-09 11:15:00,91.35,91.74,91.35,91.44,53135.0,80.9306,81.2762,80.9306,81.0104,53135.0
2022-05-09 11:20:00,91.37,91.37,91.11,91.17,39835.0,80.9484,80.9484,80.718,80.7712,39835.0
2022-05-09 11:25:00,91.13,91.27,90.83,90.85,36459.0,80.7357,80.8598,80.4699,80.4877,36459.0
2022-05-09 11:30:00,90.8,91.26,90.77,91.26,26453.0,80.4434,80.8509,80.4168,80.8509,26453.0
2022-05-09 11:35:00,91.28,91.41,90.96,91.22,45333.0,80.8686,80.9838,80.5851,80.8155,45333.0
2022-05-09 11:40:00,91.23,91.43,90.9,91.3,31963.0,80.8243,81.0015,80.532,80.8863,31963.0
2022-05-09 11:45:00,91.26,91.55,91.18,91.4,18375.0,80.8509,81.1078,80.78,80.9749,18375.0
2022-05-09 11:50:00,91.4,91.9,91.4,91.83,27000.0,80.9749,81.4179,80.9749,81.3559,27000.0
2022-05-09 11:55:00,91.81,92.12,91.74,92.06,20457.0,81.3382,81.6128,81.2762,81.5597,20457.0
2022-05-09 12:00:00,92.05,92.05,91.63,91.71,14732.0,81.5508,81.5508,81.1787,81.2496,14732.0
2022-05-09 12:05:00,91.7,92.26,91.7,92.14,26259.0,81.2407,81.7368,81.2407,81.6305,26259.0
2022-05-09 12:10:00,92.07,92.48,92.07,92.29,37913.0,81.5685,81.9317,81.5685,81.7634,37913.0
2022-05-09 12:15:00,92.3,92.62,92.29,92.32,16313.0,81.7723,82.0558,81.7634,81.79,16313.0
2022-05-09 12:20:00,92.3,92.38,91.97,92.22,23350.0,81.7723,81.8432,81.4799,81.7014,23350.0
2022-05-09 12:25:00,92.28,92.28,91.68,91.74,17400.0,81.7546,81.7546,81.223,81.2762,17400.0
2022-05-09 12:30:00,91.68,91.88,91.5,91.6,33194.0,81.223,81.4002,81.0635,81.1521,33194.0
2022-05-09 12:35:00,91.62,91.62,91.21,91.26,16791.0,81.1698,81.1698,80.8066,80.8509,16791.0
2022-05-09 12:40:00,91.3,91.49,91.22,91.23,18397.0,80.8863,81.0547,80.8155,80.8243,18397.0
2022-05-09 12:45:00,91.21,91.3,91.02,91.03,19974.0,80.8066,80.8863,80.6383,80.6471,19974.0
2022-05-09 12:50:00,91.04,91.04,90.79,90.83,19034.0,80.656,80.656,80.4345,80.4699,19034.0
2022-05-09 12:55:00,90.78,90.83,90.59,90.66,32098.0,80.4257,80.4699,80.2573,80.3193,32098.0
2022-05-09 13:00:00,90.64,90.82,90.53,90.56,24857.0,80.3016,80.4611,80.2042,80.2307,24857.0
2022-05-09 13:05:00,90.51,90.63,90.28,90.54,18114.0,80.1864,80.2928,79.9827,80.213,18114.0
2022-05-09 13:10:00,90.51,90.51,90.08,90.12,27097.0,80.1864,80.1864,79.8055,79.8409,27097.0
2022-05-09 13:15:00,90.14,90.52,90.14,90.52,17256.0,79.8586,80.1953,79.8586,80.1953,17256.0
2022-05-09 13:20:00,90.5,90.69,90.43,90.59,52921.0,80.1776,80.3459,80.1156,80.2573,52921.0
2022-05-09 13:25:00,90.59,90.76,90.5,90.71,21437.0,80.2573,80.4079,80.1776,80.3636,21437.0
2022-05-09 13:30:00,90.74,90.9,90.32,90.32,27035.0,80.3902,80.532,80.0181,80.0181,27035.0
2022-05-09 13:35:00,90.38,90.38,90.01,90.21,18743.0,80.0713,80.0713,79.7435,79.9207,18743.0
2022-05-09 13:40:00,90.21,90.8,90.2,90.65,13273.0,79.9207,80.4434,79.9118,80.3105,13273.0
2022-05-09 13:45:00,90.63,90.84,90.46,90.7,25045.0,80.2928,80.4788,80.1422,80.3548,25045.0
2022-05-09 13:50:00,90.67,90.73,90.19,90.32,16417.0,80.3282,80.3814,79.9029,80.0181,16417.0
2022-05-09 13:55:00,90.28,90.74,90.22,90.66,15830.0,79.9827,80.3902,79.9295,80.3193,15830.0
2022-05-09 14:00:00,90.69,90.95,90.63,90.65,17985.0,80.3459,80.5763,80.2928,80.3105,17985.0
2022-05-09 14:05:00,90.7,90.81,90.4,90.48,31029.0,80.3548,80.4522,80.089,80.1599,31029.0
2022-05-09 14:10:00,90.45,90.71,90.34,90.53,16127.0,80.1333,80.3636,80.0358,80.2042,16127.0
2022-05-09 14:15:00,90.52,90.59,90.36,90.52,13836.0,80.1953,80.2573,80.0536,80.1953,13836.0
2022-05-09 14:20:00,90.51,90.51,90.24,90.34,11866.0,80.1864,80.1864,79.9472,80.0358,11866.0
2022-05-09 14:25:00,90.32,90.35,90.03,90.15,38513.0,80.0181,80.0447,79.7612,79.8675,38513.0
2022-05-09 14:30:00,90.17,90.19,89.87,90.06,32717.0,79.8852,79.9029,79.6194,79.7878,32717.0
2022-05-09 14:35:00,90.1,90.33,90.1,90.18,10927.0,79.8232,80.027,79.8232,79.8941,10927.0
2022-05-09 14:40:00,90.13,90.24,90.09,90.19,14708.0,79.8498,79.9472,79.8144,79.9029,14708.0
2022-05-09 14:45:00,90.14,90.44,90.14,90.18,18664.0,79.8586,80.1244,79.8586,79.8941,18664.0
2022-05-09 14:50:00,90.1,90.41,89.91,90.39,16557.0,79.8232,80.0979,79.6549,80.0801,16557.0
2022-05-09 14:55:00,90.38,90.87,90.38,90.67,13970.0,80.0713,80.5054,80.0713,80.3282,13970.0
2022-05-09 15:00:00,90.71,91.05,90.57,90.63,16066.0,80.3636,80.6649,80.2396,80.2928,16066.0
2022-05-09 15:05:00,90.62,91.13,90.61,90.8,23377.0,80.2839,80.7357,80.275,80.4434,23377.0
2022-05-09 15:10:00,90.81,91.07,90.81,90.88,35386.0,80.4522,80.6826,80.4522,80.5142,35386.0
2022-05-09 15:15:00,90.84,90.92,90.53,90.62,23326.0,80.4788,80.5497,80.2042,80.2839,23326.0
2022-05-09 15:20:00,90.61,90.61,89.99,89.99,25647.0,80.275,80.275,79.7258,79.7258,25647.0
2022-05-09 15:25:00,89.98,90.01,89.7,89.84,37558.0,79.7169,79.7435,79.4688,79.5929,37558.0
2022-05-09 15:30:00,89.84,89.84,89.42,89.53,46139.0,79.5929,79.5929,79.2208,79.3182,46139.0
2022-05-09 15:35:00,89.53,89.82,89.47,89.79,51359.0,79.3182,79.5751,79.2651,79.5486,51359.0
2022-05-09 15:40:00,89.78,89.81,89.53,89.57,57765.0,79.5397,79.5663,79.3182,79.3537,57765.0
2022-05-09 15:45:00,89.59,89.64,89.32,89.39,137544.0,79.3714,79.4157,79.1322,79.1942,137544.0
2022-05-09 15:50:00,89.41,89.47,89.16,89.42,135314.0,79.2119,79.2651,78.9904,79.2208,135314.0
2022-05-09 15:55:00,89.43,89.63,89.39,89.49,326568.0,79.2296,79.4068,79.1942,79.2828,326568.0
2022-05-10 09:30:00,90.41,91.37,90.28,90.61,109449.0,80.0979,80.9484,79.9827,80.275,109449.0
2022-05-10 09:35:00,90.56,91.29,90.19,91.16,44635.0,80.2307,80.8775,79.9029,80.7623,44635.0
2022-05-10 09:40:00,91.23,91.43,90.75,90.89,23337.0,80.8243,81.0015,80.3991,80.5231,23337.0
2022-05-10 09:45:00,90.78,90.97,90.45,90.92,33699.0,80.4257,80.594,80.1333,80.5497,33699.0
2022-05-10 09:50:00,90.89,91.55,90.76,91.19,47421.0,80.5231,81.1078,80.4079,80.7889,47421.0
2022-05-10 09:55:00,91.21,91.63,91.05,91.37,45389.0,80.8066,81.1787,80.6649,80.9484,45389.0
2022-05-10 10:00:00,91.35,91.78,90.99,91.6,38978.0,80.9306,81.3116,80.6117,81.1521,38978.0
2022-05-10 10:05:00,91.65,92.13,91.57,91.77,50741.0,81.1964,81.6217,81.1255,81.3027,50741.0
2022-05-10 10:10:00,91.86,92.03,91.64,91.83,20394.0,81.3825,81.5331,81.1876,81.3559,20394.0
2022-05-10 10:15:00,91.88,92.54,91.88,92.03,44585.0,81.4002,81.9849,81.4002,81.5331,44585.0
2022-05-10 10:20:00,91.99,92.35,91.85,92.2,20392.0,81.4976,81.8166,81.3736,81.6837,20392.0
2022-05-10 10:25:00,92.21,92.39,91.97,92.23,19656.0,81.6925,81.852,81.4799,81.7103,19656.0
2022-05-10 10:30:00,92.24,92.28,91.81,91.85,30831.0,81.7191,81.7546,81.3382,81.3736,30831.0
2022-05-10 10:35:00,91.85,91.89,91.53,91.64,17302.0,81.3736,81.409,81.0901,81.1876,17302.0
2022-05-10 10:40:00,91.59,91.93,91.43,91.9,30728.0,81.1433,81.4445,81.0015,81.4179,30728.0
2022-05-10 10:45:00,91.89,91.93,91.28,91.33,26575.0,81.409,81.4445,80.8686,80.9129,26575.0
2022-05-10 10:50:00,91.35,91.7,91.25,91.64,21561.0,80.9306,81.2407,80.842,81.1876,21561.0
2022-05-10 10:55:00,91.61,91.64,91.31,91.4,20208.0,81.161,81.1876,80.8952,80.9749,20208.0
2022-05-10 11:00:00,91.37,91.45,90.87,91.07,27771.0,80.9484,81.0192,80.5054,80.6826,27771.0
2022-05-10 11:05:00,91.09,91.09,90.7,90.78,29439.0,80.7003,80.7003,80.3548,80.4257,29439.0
2022-05-10 11:10:00,90.75,90.97,90.37,90.37,38493.0,80.3991,80.594,80.0624,80.0624,38493.0
2022-05-10 11:15:00,90.36,90.67,90.28,90.54,30816.0,80.0536,80.3282,79.9827,80.213,30816.0
2022-05-10 11:20:00,90.66,90.66,89.96,89.96,24088.0,80.3193,80.3193,79.6992,79.6992,24088.0
2022-05-10 11:25:00,89.94,90.31,89.7,89.96,26066.0,79.6815,80.0093,79.4688,79.6992,26066.0
2022-05-10 11:30:00,89.94,89.95,89.28,89.35,28098.0,79.6815,79.6903,79.0967,79.1588,28098.0
2022-05-10 11:35:00,89.41,89.91,89.4,89.88,10395.0,79.2119,79.6549,79.2031,79.6283,10395.0
2022-05-10 11:40:00,89.87,90.0,89.5,89.7,10066.0,79.6194,79.7346,79.2916,79.4688,10066.0
2022-05-10 11:45:00,89.73,89.73,89.17,89.2,14115.0,79.4954,79.4954,78.9993,79.0259,14115.0
2022-05-10 11:50:00,89.19,89.22,88.85,88.9,25817.0,79.017,79.0436,78.7158,78.7601,25817.0
2022-05-10 11:55:00,88.83,89.26,88.59,89.15,47828.0,78.6981,79.079,78.4854,78.9816,47828.0
2022-05-10 12:00:00,89.27,89.48,88.94,89.25,22614.0,79.0879,79.2739,78.7955,79.0702,22614.0
2022-05-10 12:05:00,89.27,89.28,88.63,88.66,44915.0,79.0879,79.0967,78.5209,78.5475,44915.0
2022-05-10 12:10:00,88.63,89.06,88.43,88.79,25450.0,78.5209,78.9018,78.3437,78.6626,25450.0
2022-05-10 12:15:00,88.78,89.14,88.35,88.44,21433.0,78.6538,78.9727,78.2728,78.3526,21433.0
2022-05-10 12:20:00,88.38,88.54,88.32,88.38,20822.0,78.2994,78.4411,78.2462,78.2994,20822.0
2022-05-10 12:25:00,88.4,88.65,88.34,88.45,20764.0,78.3171,78.5386,78.264,78.3614,20764.0
2022-05-10 12:30:00,88.4,88.58,87.96,88.23,37161.0,78.3171,78.4766,77.9273,78.1665,37161.0
2022-05-10 12:35:00,88.24,88.54,88.24,88.43,35556.0,78.1754,78.4411,78.1754,78.3437,35556.0
2022-05-10 12:40:00,88.4,88.65,88.35,88.62,23343.0,78.3171,78.5386,78.2728,78.512,23343.0
2022-05-10 12:45:00,88.63,88.83,88.51,88.64,20534.0,78.5209,78.6981,78.4146,78.5297,20534.0
2022-05-10 12:50:00,88.56,88.66,88.26,88.33,31203.0,78.4589,78.5475,78.1931,78.2551,31203.0
2022-05-10 12:55:00,88.36,88.53,88.2,88.27,18232.0,78.2817,78.4323,78.1399,78.2019,18232.0
2022-05-10 13:00:00,88.28,88.63,88.14,88.48,21065.0,78.2108,78.5209,78.0868,78.388,21065.0
2022-05-10 13:05:00,88.52,88.66,88.46,88.58,18537.0,78.4234,78.5475,78.3703,78.4766,18537.0
2022-05-10 13:10:00,88.58,88.58,88.24,88.29,19829.0,78.4766,78.4766,78.1754,78.2197,19829.0
2022-05-10 13:15:00,88.32,88.32,87.83,87.89,59143.0,78.2462,78.2462,77.8121,77.8653,59143.0
2022-05-10 13:20:00,87.91,88.18,87.86,88.11,22567.0,77.883,78.1222,77.8387,78.0602,22567.0
2022-05-10 13:25:00,88.25,88.34,88.02,88.34,50464.0,78.1842,78.264,77.9805,78.264,50464.0
2022-05-10 13:30:00,88.38,88.68,88.3,88.59,73391.0,78.2994,78.5652,78.2285,78.4854,73391.0
2022-05-10 13:35:00,88.6,88.85,88.56,88.6,85721.0,78.4943,78.7158,78.4589,78.4943,85721.0
2022-05-10 13:40:00,88.65,88.83,88.45,88.53,78949.0,78.5386,78.6981,78.3614,78.4323,78949.0
2022-05-10 13:45:00,88.59,89.21,88.47,89.2,71690.0,78.4854,79.0347,78.3791,79.0259,71690.0
2022-05-10 13:50:00,89.18,89.31,88.93,89.08,21185.0,79.0081,79.1233,78.7867,78.9196,21185.0
2022-05-10 13:55:00,89.1,89.49,88.99,89.49,14076.0,78.9373,79.2828,78.8398,79.2828,14076.0
2022-05-10 14:00:00,89.53,89.53,89.05,89.17,11625.0,79.3182,79.3182,78.893,78.9993,11625.0
2022-05-10 14:05:00,89.19,89.32,89.0,89.22,19307.0,79.017,79.1322,78.8487,79.0436,19307.0
2022-05-10 14:10:00,89.26,89.51,89.13,89.46,13981.0,79.079,79.3005,78.9638,79.2562,13981.0
2022-05-10 14:15:00,89.44,89.44,88.86,89.22,14960.0,79.2385,79.2385,78.7246,79.0436,14960.0
2022-05-10 14:20:00,89.14,89.39,88.89,88.99,12080.0,78.9727,79.1942,78.7512,78.8398,12080.0
2022-05-10 14:25:00,89.0,89.1,88.84,88.97,9083.0,78.8487,78.9373,78.7069,78.8221,9083.0
2022-05-10 14:30:00,88.98,89.11,88.97,89.05,10421.0,78.831,78.9461,78.8221,78.893,10421.0
2022-05-10 14:35:00,89.1,89.41,89.1,89.27,14876.0,78.9373,79.2119,78.9373,79.0879,14876.0
2022-05-10 14:40:00,89.25,89.64,89.06,89.55,24800.0,79.0702,79.4157,78.9018,79.3359,24800.0
2022-05-10 14:45:00,89.57,89.6,89.2,89.43,18933.0,79.3537,79.3802,79.0259,79.2296,18933.0
2022-05-10 14:50:00,89.36,89.53,89.23,89.46,8322.0,79.1676,79.3182,79.0524,79.2562,8322.0
2022-05-10 14:55:00,89.5,89.57,89.12,89.5,15658.0,79.2916,79.3537,78.955,79.2916,15658.0
2022-05-10 15:00:00,89.45,89.67,89.43,89.52,12179.0,79.2474,79.4423,79.2296,79.3094,12179.0
2022-05-10 15:05:00,89.55,89.88,89.54,89.72,17879.0,79.3359,79.6283,79.3271,79.4866,17879.0
2022-05-10 15:10:00,89.68,89.84,89.63,89.76,11608.0,79.4511,79.5929,79.4068,79.522,11608.0
2022-05-10 15:15:00,89.76,90.01,89.73,89.91,26476.0,79.522,79.7435,79.4954,79.6549,26476.0
2022-05-10 15:20:00,89.88,90.07,89.64,89.8,59941.0,79.6283,79.7966,79.4157,79.5574,59941.0
2022-05-10 15:25:00,89.8,89.86,89.59,89.62,19799.0,79.5574,79.6106,79.3714,79.398,19799.0
2022-05-10 15:30:00,89.58,89.6,89.23,89.32,26585.0,79.3625,79.3802,79.0524,79.1322,26585.0
2022-05-10 15:35:00,89.33,89.44,89.07,89.13,55243.0,79.141,79.2385,78.9107,78.9638,55243.0
2022-05-10 15:40:00,89.12,89.29,88.97,89.25,48008.0,78.955,79.1056,78.8221,79.0702,48008.0
2022-05-10 15:45:00,89.27,89.68,89.2,89.6,68769.0,79.0879,79.4511,79.0259,79.3802,68769.0
2022-05-10 15:50:00,89.59,89.68,89.35,89.66,115056.0,79.3714,79.4511,79.1588,79.4334,115056.0
2022-05-10 15:55:00,89.63,89.69,89.45,89.59,232129.0,79.4068,79.46,79.2474,79.3714,232129.0
2022-05-11 09:30:00,91.36,91.96,90.42,90.46,82141.0,80.9395,81.4711,80.1067,80.1422,82141.0
2022-05-11 09:35:00,90.37,91.4,90.1,91.01,26023.0,80.0624,80.9749,79.8232,80.6294,26023.0
2022-05-11 09:40:00,90.92,92.26,90.84,92.23,46777.0,80.5497,81.7368,80.4788,81.7103,46777.0
2022-05-11 09:45:00,92.28,92.33,91.64,91.99,41524.0,81.7546,81.7989,81.1876,81.4976,41524.0
2022-05-11 09:50:00,92.0,92.01,91.33,91.61,22524.0,81.5065,81.5154,80.9129,81.161,22524.0
2022-05-11 09:55:00,91.59,91.73,91.22,91.72,22080.0,81.1433,81.2673,80.8155,81.2584,22080.0
2022-05-11 10:00:00,91.73,91.82,91.35,91.73,19456.0,81.2673,81.347,80.9306,81.2673,19456.0
2022-05-11 10:05:00,91.71,91.92,91.31,91.59,18515.0,81.2496,81.4356,80.8952,81.1433,18515.0
2022-05-11 10:10:00,91.57,92.05,91.4,91.95,18708.0,81.1255,81.5508,80.9749,81.4622,18708.0
2022-05-11 10:15:00,91.84,92.18,91.67,91.94,19764.0,81.3647,81.666,81.2141,81.4533,19764.0
2022-05-11 10:20:00,91.96,92.24,91.86,92.05,16338.0,81.4711,81.7191,81.3825,81.5508,16338.0
2022-05-11 10:25:00,92.1,92.34,91.97,92.22,25210.0,81.5951,81.8077,81.4799,81.7014,25210.0
2022-05-11 10:30:00,92.01,92.21,91.8,91.92,19783.0,81.5154,81.6925,81.3293,81.4356,19783.0
2022-05-11 10:35:00,91.94,92.33,91.75,92.23,11406.0,81.4533,81.7989,81.285,81.7103,11406.0
2022-05-11 10:40:00,92.23,92.47,92.21,92.39,18356.0,81.7103,81.9229,81.6925,81.852,18356.0
2022-05-11 10:45:00,92.44,92.5,92.15,92.3,20634.0,81.8963,81.9495,81.6394,81.7723,20634.0
2022-05-11 10:50:00,92.24,92.3,91.75,92.04,43641.0,81.7191,81.7723,81.285,81.5419,43641.0
2022-05-11 10:55:00,91.98,92.24,91.97,92.22,15962.0,81.4888,81.7191,81.4799,81.7014,15962.0
2022-05-11 11:00:00,92.24,92.24,91.9,92.01,8073.0,81.7191,81.7191,81.4179,81.5154,8073.0
2022-05-11 11:05:00,92.07,92.07,91.71,91.87,22360.0,81.5685,81.5685,81.2496,81.3913,22360.0
2022-05-11 11:10:00,91.88,92.07,91.81,92.02,16619.0,81.4002,81.5685,81.3382,81.5242,16619.0
2022-05-11 11:15:00,92.01,92.01,91.42,91.63,18329.0,81.5154,81.5154,80.9927,81.1787,18329.0
2022-05-11 11:20:00,91.67,91.97,91.61,91.95,8261.0,81.2141,81.4799,81.161,81.4622,8261.0
2022-05-11 11:25:00,91.92,92.28,91.89,92.28,10782.0,81.4356,81.7546,81.409,81.7546,10782.0
2022-05-11 11:30:00,92.32,92.62,92.23,92.54,12996.0,81.79,82.0558,81.7103,81.9849,12996.0
2022-05-11 11:35:00,92.54,92.89,92.31,92.65,13561.0,81.9849,82.295,81.7811,82.0824,13561.0
2022-05-11 11:40:00,92.66,92.76,92.49,92.57,10689.0,82.0912,82.1798,81.9406,82.0115,10689.0
2022-05-11 11:45:00,92.56,92.57,92.37,92.5,4875.0,82.0026,82.0115,81.8343,81.9495,4875.0
2022-05-11 11:50:00,92.5,92.5,92.23,92.45,8101.0,81.9495,81.9495,81.7103,81.9052,8101.0
2022-05-11 11:55:00,92.5,92.69,92.34,92.64,27143.0,81.9495,82.1178,81.8077,82.0735,27143.0
2022-05-11 12:00:00,92.59,92.78,92.34,92.72,26221.0,82.0292,82.1975,81.8077,82.1444,26221.0
2022-05-11 12:05:00,92.7,92.95,92.68,92.68,23512.0,82.1267,82.3481,82.1089,82.1089,23512.0
2022-05-11 12:10:00,92.66,92.66,92.26,92.42,22963.0,82.0912,82.0912,81.7368,81.8786,22963.0
2022-05-11 12:15:00,92.4,92.62,92.32,92.4,8366.0,81.8609,82.0558,81.79,81.8609,8366.0
2022-05-11 12:20:00,92.34,92.95,92.34,92.95,9101.0,81.8077,82.3481,81.8077,82.3481,9101.0
2022-05-11 12:25:00,92.9,92.98,92.32,92.35,32366.0,82.3038,82.3747,81.79,81.8166,32366.0
2022-05-11 12:30:00,92.34,92.37,92.05,92.05,12636.0,81.8077,81.8343,81.5508,81.5508,12636.0
2022-05-11 12:35:00,92.07,92.32,91.98,92.18,9768.0,81.5685,81.79,81.4888,81.666,9768.0
2022-05-11 12:40:00,92.09,92.33,91.88,91.9,16331.0,81.5862,81.7989,81.4002,81.4179,16331.0
2022-05-11 12:45:00,91.81,92.08,91.75,92.06,14065.0,81.3382,81.5774,81.285,81.5597,14065.0
2022-05-11 12:50:00,92.03,92.06,91.72,91.74,6445.0,81.5331,81.5597,81.2584,81.2762,6445.0
2022-05-11 12:55:00,91.64,91.72,91.53,91.61,14288.0,81.1876,81.2584,81.0901,81.161,14288.0
2022-05-11 13:00:00,91.58,91.87,91.54,91.75,12469.0,81.1344,81.3913,81.099,81.285,12469.0
2022-05-11 13:05:00,91.7,91.73,91.38,91.5,15956.0,81.2407,81.2673,80.9572,81.0635,15956.0
2022-05-11 13:10:00,91.49,91.82,91.44,91.65,14219.0,81.0547,81.347,81.0104,81.1964,14219.0
2022-05-11 13:15:00,91.63,91.79,91.56,91.56,7887.0,81.1787,81.3205,81.1167,81.1167,7887.0
2022-05-11 13:20:00,91.6,91.83,91.44,91.8,15027.0,81.1521,81.3559,81.0104,81.3293,15027.0
2022-05-11 13:25:00,91.73,91.78,91.41,91.42,10172.0,81.2673,81.3116,80.9838,80.9927,10172.0
2022-05-11 13:30:00,91.39,91.5,91.23,91.45,12672.0,80.9661,81.0635,80.8243,81.0192,12672.0
2022-05-11 13:35:00,91.53,91.59,91.16,91.17,12357.0,81.0901,81.1433,80.7623,80.7712,12357.0
2022-05-11 13:40:00,91.11,91.31,91.01,91.21,10932.0,80.718,80.8952,80.6294,80.8066,10932.0
2022-05-11 13:45:00,91.14,91.26,90.96,91.18,13758.0,80.7446,80.8509,80.5851,80.78,13758.0
2022-05-11 13:50:00,91.24,91.45,91.08,91.19,15427.0,80.8332,81.0192,80.6914,80.7889,15427.0
2022-05-11 13:55:00,91.23,91.34,90.9,91.0,10622.0,80.8243,80.9218,80.532,80.6206,10622.0
2022-05-11 14:00:00,91.11,91.5,91.11,91.44,18451.0,80.718,81.0635,80.718,81.0104,18451.0
2022-05-11 14:05:00,91.5,91.53,91.25,91.26,22003.0,81.0635,81.0901,80.842,80.8509,22003.0
2022-05-11 14:10:00,91.17,91.39,91.09,91.37,14128.0,80.7712,80.9661,80.7003,80.9484,14128.0
2022-05-11 14:15:00,91.44,91.53,91.25,91.35,14481.0,81.0104,81.0901,80.842,80.9306,14481.0
2022-05-11 14:20:00,91.39,92.07,91.25,91.88,18523.0,80.9661,81.5685,80.842,81.4002,18523.0
2022-05-11 14:25:00,91.94,92.27,91.8,91.95,11055.0,81.4533,81.7457,81.3293,81.4622,11055.0
2022-05-11 14:30:00,91.97,92.12,91.65,92.07,12161.0,81.4799,81.6128,81.1964,81.5685,12161.0
2022-05-11 14:35:00,91.98,92.36,91.98,92.34,9566.0,81.4888,81.8254,81.4888,81.8077,9566.0
2022-05-11 14:40:00,92.34,92.45,92.17,92.43,13977.0,81.8077,81.9052,81.6571,81.8875,13977.0
2022-05-11 14:45:00,92.48,92.55,92.12,92.23,18372.0,81.9317,81.9938,81.6128,81.7103,18372.0
2022-05-11 14:50:00,92.28,92.28,92.0,92.09,12887.0,81.7546,81.7546,81.5065,81.5862,12887.0
2022-05-11 14:55:00,92.17,92.28,92.02,92.15,11763.0,81.6571,81.7546,81.5242,81.6394,11763.0
2022-05-11 15:00:00,92.12,92.24,91.96,92.03,12164.0,81.6128,81.7191,81.4711,81.5331,12164.0
2022-05-11 15:05:00,92.01,92.2,91.91,92.2,10866.0,81.5154,81.6837,81.4268,81.6837,10866.0
2022-05-11 15:10:00,92.23,92.24,92.01,92.09,16200.0,81.7103,81.7191,81.5154,81.5862,16200.0
2022-05-11 15:15:00,92.12,92.51,91.93,92.4,20585.0,81.6128,81.9583,81.4445,81.8609,20585.0
2022-05-11 15:20:00,92.41,92.41,92.07,92.13,18525.0,81.8697,81.8697,81.5685,81.6217,18525.0
2022-05-11 15:25:00,92.17,92.38,92.07,92.19,18369.0,81.6571,81.8432,81.5685,81.6748,18369.0
2022-05-11 15:30:00,92.17,92.43,92.09,92.24,18232.0,81.6571,81.8875,81.5862,81.7191,18232.0
2022-05-11 15:35:00,92.24,92.24,91.81,91.85,29117.0,81.7191,81.7191,81.3382,81.3736,29117.0
2022-05-11 15:40:00,91.84,91.9,91.54,91.6,26437.0,81.3647,81.4179,81.099,81.1521,26437.0
2022-05-11 15:45:00,91.59,91.59,91.2,91.21,42168.0,81.1433,81.1433,80.7977,80.8066,42168.0
2022-05-11 15:50:00,91.25,91.35,90.99,91.13,67076.0,80.842,80.9306,80.6117,80.7357,67076.0
2022-05-11 15:55:00,91.14,91.27,91.06,91.26,156713.0,80.7446,80.8598,80.6737,80.8509,156713.0
2022-05-12 09:30:00,91.42,91.68,90.82,90.83,64326.0,80.9927,81.223,80.4611,80.4699,64326.0
2022-05-12 09:35:00,90.82,91.25,90.27,90.51,47871.0,80.4611,80.842,79.9738,80.1864,47871.0
2022-05-12 09:40:00,90.48,91.15,90.24,91.13,26338.0,80.1599,80.7534,79.9472,80.7357,26338.0
2022-05-12 09:45:00,91.0,91.01,90.43,90.68,35027.0,80.6206,80.6294,80.1156,80.3371,35027.0
2022-05-12 09:50:00,90.66,90.72,90.29,90.39,23459.0,80.3193,80.3725,79.9915,80.0801,23459.0
2022-05-12 09:55:00,90.33,90.33,89.71,89.87,35861.0,80.027,80.027,79.4777,79.6194,35861.0
2022-05-12 10:00:00,89.89,89.97,89.25,89.39,59631.0,79.6372,79.708,79.0702,79.1942,59631.0
2022-05-12 10:05:00,89.41,89.78,89.35,89.69,42350.0,79.2119,79.5397,79.1588,79.46,42350.0
2022-05-12 10:10:00,89.7,90.19,89.62,90.09,42820.0,79.4688,79.9029,79.398,79.8144,42820.0
2022-05-12 10:15:00,90.09,90.21,89.9,90.15,46424.0,79.8144,79.9207,79.646,79.8675,46424.0
2022-05-12 10:20:00,90.09,90.23,89.99,90.02,27776.0,79.8144,79.9384,79.7258,79.7523,27776.0
2022-05-12 10:25:00,90.06,90.27,89.78,89.89,23050.0,79.7878,79.9738,79.5397,79.6372,23050.0
2022-05-12 10:30:00,89.93,90.19,89.62,89.74,26461.0,79.6726,79.9029,79.398,79.5043,26461.0
2022-05-12 10:35:00,89.76,90.17,89.62,90.13,33315.0,79.522,79.8852,79.398,79.8498,33315.0
2022-05-12 10:40:00,90.16,90.28,89.86,90.05,23715.0,79.8764,79.9827,79.6106,79.7789,23715.0
2022-05-12 10:45:00,90.14,90.55,89.97,90.5,15598.0,79.8586,80.2219,79.708,80.1776,15598.0
2022-05-12 10:50:00,90.48,90.63,90.32,90.32,19566.0,80.1599,80.2928,80.0181,80.0181,19566.0
2022-05-12 10:55:00,90.34,90.47,90.2,90.43,35955.0,80.0358,80.151,79.9118,80.1156,35955.0
2022-05-12 11:00:00,90.45,90.82,90.18,90.77,35739.0,80.1333,80.4611,79.8941,80.4168,35739.0
2022-05-12 11:05:00,90.85,91.58,90.75,91.54,45138.0,80.4877,81.1344,80.3991,81.099,45138.0
2022-05-12 11:10:00,91.6,91.65,91.01,91.32,33469.0,81.1521,81.1964,80.6294,80.9041,33469.0
2022-05-12 11:15:00,91.15,91.16,90.7,90.87,14505.0,80.7534,80.7623,80.3548,80.5054,14505.0
2022-05-12 11:20:00,90.87,90.9,90.52,90.7,17192.0,80.5054,80.532,80.1953,80.3548,17192.0
2022-05-12 11:25:00,90.7,90.85,90.57,90.64,14169.0,80.3548,80.4877,80.2396,80.3016,14169.0
2022-05-12 11:30:00,90.69,90.69,90.37,90.48,22877.0,80.3459,80.3459,80.0624,80.1599,22877.0
2022-05-12 11:35:00,90.46,90.5,90.1,90.43,29670.0,80.1422,80.1776,79.8232,80.1156,29670.0
2022-05-12 11:40:00,90.43,90.43,90.04,90.19,17520.0,80.1156,80.1156,79.7701,79.9029,17520.0
2022-05-12 11:45:00,90.16,90.16,89.72,89.72,14289.0,79.8764,79.8764,79.4866,79.4866,14289.0
2022-05-12 11:50:00,89.67,89.77,89.52,89.69,19320.0,79.4423,79.5309,79.3094,79.46,19320.0
2022-05-12 11:55:00,89.61,89.8,89.57,89.67,23136.0,79.3891,79.5574,79.3537,79.4423,23136.0
2022-05-12 12:00:00,89.65,89.84,89.58,89.83,18219.0,79.4245,79.5929,79.3625,79.584,18219.0
2022-05-12 12:05:00,89.79,89.83,89.51,89.71,32295.0,79.5486,79.584,79.3005,79.4777,32295.0
2022-05-12 12:10:00,89.63,89.81,89.38,89.55,46400.0,79.4068,79.5663,79.1853,79.3359,46400.0
2022-05-12 12:15:00,89.53,89.88,89.5,89.87,20683.0,79.3182,79.6283,79.2916,79.6194,20683.0
2022-05-12 12:20:00,89.83,90.15,89.77,90.08,15437.0,79.584,79.8675,79.5309,79.8055,15437.0
2022-05-12 12:25:00,90.07,90.41,90.07,90.33,14709.0,79.7966,80.0979,79.7966,80.027,14709.0
2022-05-12 12:30:00,90.29,90.58,90.29,90.52,19728.0,79.9915,80.2485,79.9915,80.1953,19728.0
2022-05-12 12:35:00,90.54,90.57,90.15,90.15,11926.0,80.213,80.2396,79.8675,79.8675,11926.0
2022-05-12 12:40:00,90.17,90.43,89.91,90.41,20191.0,79.8852,80.1156,79.6549,80.0979,20191.0
2022-05-12 12:45:00,90.6,90.63,90.22,90.3,7590.0,80.2662,80.2928,79.9295,80.0004,7590.0
2022-05-12 12:50:00,90.3,90.38,90.12,90.28,12409.0,80.0004,80.0713,79.8409,79.9827,12409.0
2022-05-12 12:55:00,90.27,90.41,90.13,90.16,14336.0,79.9738,80.0979,79.8498,79.8764,14336.0
2022-05-12 13:00:00,90.1,90.3,89.82,89.85,35911.0,79.8232,80.0004,79.5751,79.6017,35911.0
2022-05-12 13:05:00,89.84,89.9,89.69,89.81,23036.0,79.5929,79.646,79.46,79.5663,23036.0
2022-05-12 13:10:00,89.83,90.09,89.79,89.95,17952.0,79.584,79.8144,79.5486,79.6903,17952.0
2022-05-12 13:15:00,90.05,90.26,89.89,90.0,13409.0,79.7789,79.965,79.6372,79.7346,13409.0
2022-05-12 13:20:00,90.04,90.16,89.85,89.88,11376.0,79.7701,79.8764,79.6017,79.6283,11376.0
2022-05-12 13:25:00,89.86,90.03,89.82,90.03,27774.0,79.6106,79.7612,79.5751,79.7612,27774.0
2022-05-12 13:30:00,90.04,90.22,89.68,89.9,35292.0,79.7701,79.9295,79.4511,79.646,35292.0
2022-05-12 13:35:00,89.89,89.97,89.8,89.85,23319.0,79.6372,79.708,79.5574,79.6017,23319.0
2022-05-12 13:40:00,89.83,89.89,89.55,89.84,40690.0,79.584,79.6372,79.3359,79.5929,40690.0
2022-05-12 13:45:00,89.82,89.96,89.46,89.49,28617.0,79.5751,79.6992,79.2562,79.2828,28617.0
2022-05-12 13:50:00,89.47,89.61,89.38,89.48,30109.0,79.2651,79.3891,79.1853,79.2739,30109.0
2022-05-12 13:55:00,89.5,89.93,89.4,89.67,28167.0,79.2916,79.6726,79.2031,79.4423,28167.0
2022-05-12 14:00:00,89.64,89.71,89.3,89.47,24808.0,79.4157,79.4777,79.1145,79.2651,24808.0
2022-05-12 14:05:00,89.42,89.43,89.05,89.05,16890.0,79.2208,79.2296,78.893,78.893,16890.0
2022-05-12 14:10:00,89.05,89.1,88.92,89.08,22497.0,78.893,78.9373,78.7778,78.9196,22497.0
2022-05-12 14:15:00,89.06,89.14,88.92,89.11,16385.0,78.9018,78.9727,78.7778,78.9461,16385.0
2022-05-12 14:20:00,89.09,89.24,88.78,88.81,28940.0,78.9284,79.0613,78.6538,78.6803,28940.0
2022-05-12 14:25:00,88.82,89.14,88.75,89.08,30502.0,78.6892,78.9727,78.6272,78.9196,30502.0
2022-05-12 14:30:00,89.09,89.49,89.07,89.17,23144.0,78.9284,79.2828,78.9107,78.9993,23144.0
2022-05-12 14:35:00,89.19,89.19,88.9,88.92,12420.0,79.017,79.017,78.7601,78.7778,12420.0
2022-05-12 14:40:00,88.93,89.02,88.77,88.96,17614.0,78.7867,78.8664,78.6449,78.8132,17614.0
2022-05-12 14:45:00,88.96,89.28,88.96,89.18,19516.0,78.8132,79.0967,78.8132,79.0081,19516.0
2022-05-12 14:50:00,89.12,89.32,89.01,89.19,11317.0,78.955,79.1322,78.8575,79.017,11317.0
2022-05-12 14:55:00,89.19,89.23,89.0,89.05,19986.0,79.017,79.0524,78.8487,78.893,19986.0
2022-05-12 15:00:00,89.07,89.21,88.88,89.19,18270.0,78.9107,79.0347,78.7424,79.017,18270.0
2022-05-12 15:05:00,89.2,89.26,88.92,89.08,20204.0,79.0259,79.079,78.7778,78.9196,20204.0
2022-05-12 15:10:00,89.06,89.09,88.88,88.98,33815.0,78.9018,78.9284,78.7424,78.831,33815.0
2022-05-12 15:15:00,89.0,89.52,88.99,89.48,39068.0,78.8487,79.3094,78.8398,79.2739,39068.0
2022-05-12 15:20:00,89.44,89.96,89.42,89.91,45192.0,79.2385,79.6992,79.2208,79.6549,45192.0
2022-05-12 15:25:00,89.9,90.08,89.52,89.59,33057.0,79.646,79.8055,79.3094,79.3714,33057.0
2022-05-12 15:30:00,89.58,89.89,89.55,89.83,40813.0,79.3625,79.6372,79.3359,79.584,40813.0
2022-05-12 15:35:00,89.79,90.04,89.69,90.02,45332.0,79.5486,79.7701,79.46,79.7523,45332.0
2022-05-12 15:40:00,90.03,90.42,90.0,90.14,56632.0,79.7612,80.1067,79.7346,79.8586,56632.0
2022-05-12 15:45:00,90.09,90.61,90.05,90.4,81610.0,79.8144,80.275,79.7789,80.089,81610.0
2022-05-12 15:50:00,90.44,90.98,90.44,90.61,121039.0,80.1244,80.6028,80.1244,80.275,121039.0
2022-05-12 15:55:00,90.6,91.27,90.58,91.25,234510.0,80.2662,80.8598,80.2485,80.842,234510.0
2022-05-13 09:30:00,92.69,94.18,92.69,94.07,166569.0,82.1178,83.4378,82.1178,83.3404,166569.0
2022-05-13 09:35:00,94.08,94.14,93.58,93.63,31688.0,83.3493,83.4024,82.9063,82.9506,31688.0
2022-05-13 09:40:00,93.59,94.1,93.55,93.77,27776.0,82.9151,83.367,82.8797,83.0746,27776.0
2022-05-13 09:45:00,93.81,93.88,92.99,93.12,39553.0,83.11,83.1721,82.3836,82.4988,39553.0
2022-05-13 09:50:00,93.11,93.74,93.05,93.56,14136.0,82.4899,83.048,82.4367,82.8886,14136.0
2022-05-13 09:55:00,93.66,93.92,93.6,93.87,13920.0,82.9772,83.2075,82.924,83.1632,13920.0
2022-05-13 10:00:00,93.85,94.2,93.71,94.12,30207.0,83.1455,83.4556,83.0215,83.3847,30207.0
2022-05-13 10:05:00,94.15,94.31,93.8,94.2,24393.0,83.4113,83.553,83.1012,83.4556,24393.0
2022-05-13 10:10:00,94.23,94.37,94.1,94.23,20942.0,83.4821,83.6062,83.367,83.4821,20942.0
2022-05-13 10:15:00,94.13,94.23,93.77,93.78,21831.0,83.3936,83.4821,83.0746,83.0835,21831.0
2022-05-13 10:20:00,93.81,94.19,93.8,93.97,17291.0,83.11,83.4467,83.1012,83.2518,17291.0
2022-05-13 10:25:00,93.95,94.06,93.83,93.92,19082.0,83.2341,83.3315,83.1278,83.2075,19082.0
2022-05-13 10:30:00,93.98,94.01,93.83,93.98,16894.0,83.2607,83.2872,83.1278,83.2607,16894.0
2022-05-13 10:35:00,94.01,94.12,93.9,93.95,27609.0,83.2872,83.3847,83.1898,83.2341,27609.0
2022-05-13 10:40:00,93.94,93.99,93.68,93.69,18679.0,83.2252,83.2695,82.9949,83.0037,18679.0
2022-05-13 10:45:00,93.62,93.83,93.39,93.81,14171.0,82.9417,83.1278,82.738,83.11,14171.0
2022-05-13 10:50:00,93.77,94.21,93.74,94.21,7931.0,83.0746,83.4644,83.048,83.4644,7931.0
2022-05-13 10:55:00,94.33,94.34,94.08,94.21,8786.0,83.5707,83.5796,83.3493,83.4644,8786.0
2022-05-13 11:00:00,94.11,94.28,94.04,94.15,14973.0,83.3758,83.5264,83.3138,83.4113,14973.0
2022-05-13 11:05:00,94.17,94.31,94.06,94.11,13998.0,83.429,83.553,83.3315,83.3758,13998.0
2022-05-13 11:10:00,94.15,94.24,94.07,94.24,15932.0,83.4113,83.491,83.3404,83.491,15932.0
2022-05-13 11:15:00,94.23,94.23,93.95,93.95,10196.0,83.4821,83.4821,83.2341,83.2341,10196.0
2022-05-13 11:20:00,94.09,94.24,94.06,94.19,14577.0,83.3581,83.491,83.3315,83.4467,14577.0
2022-05-13 11:25:00,94.22,94.26,94.08,94.23,14056.0,83.4733,83.5087,83.3493,83.4821,14056.0
2022-05-13 11:30:00,94.24,94.36,94.2,94.33,10631.0,83.491,83.5973,83.4556,83.5707,10631.0
2022-05-13 11:35:00,94.25,94.44,94.22,94.36,32152.0,83.4999,83.6682,83.4733,83.5973,32152.0
2022-05-13 11:40:00,94.31,94.31,94.06,94.29,22631.0,83.553,83.553,83.3315,83.5353,22631.0
2022-05-13 11:45:00,94.35,94.36,94.18,94.2,8429.0,83.5885,83.5973,83.4378,83.4556,8429.0
2022-05-13 11:50:00,94.23,94.38,94.15,94.3,14749.0,83.4821,83.615,83.4113,83.5442,14749.0
2022-05-13 11:55:00,94.31,94.49,94.3,94.44,10615.0,83.553,83.7125,83.5442,83.6682,10615.0
2022-05-13 12:00:00,94.48,94.48,94.28,94.39,9394.0,83.7036,83.7036,83.5264,83.6239,9394.0
2022-05-13 12:05:00,94.47,94.7,94.42,94.69,12413.0,83.6948,83.8985,83.6505,83.8897,12413.0
2022-05-13 12:10:00,94.7,94.78,94.63,94.68,16844.0,83.8985,83.9694,83.8365,83.8808,16844.0
2022-05-13 12:15:00,94.69,94.76,94.59,94.6,7466.0,83.8897,83.9517,83.8011,83.8099,7466.0
2022-05-13 12:20:00,94.56,94.57,94.15,94.16,16252.0,83.7745,83.7834,83.4113,83.4201,16252.0
2022-05-13 12:25:00,94.15,94.26,94.04,94.19,13487.0,83.4113,83.5087,83.3138,83.4467,13487.0
2022-05-13 12:30:00,94.21,94.38,94.2,94.29,13912.0,83.4644,83.615,83.4556,83.5353,13912.0
2022-05-13 12:35:00,94.27,94.46,94.25,94.36,15538.0,83.5176,83.6859,83.4999,83.5973,15538.0
2022-05-13 12:40:00,94.36,94.51,94.27,94.28,10699.0,83.5973,83.7302,83.5176,83.5264,10699.0
2022-05-13 12:45:00,94.27,94.34,94.12,94.12,11631.0,83.5176,83.5796,83.3847,83.3847,11631.0
2022-05-13 12:50:00,94.12,94.27,94.0,94.23,16874.0,83.3847,83.5176,83.2784,83.4821,16874.0
2022-05-13 12:55:00,94.24,94.49,94.23,94.43,8251.0,83.491,83.7125,83.4821,83.6593,8251.0
2022-05-13 13:00:00,94.47,94.53,94.37,94.46,21566.0,83.6948,83.7479,83.6062,83.6859,21566.0
2022-05-13 13:05:00,94.4,94.4,94.23,94.31,16237.0,83.6328,83.6328,83.4821,83.553,16237.0
2022-05-13 13:10:00,94.35,94.35,94.12,94.23,12205.0,83.5885,83.5885,83.3847,83.4821,12205.0
2022-05-13 13:15:00,94.17,94.17,93.89,93.93,8126.0,83.429,83.429,83.1809,83.2164,8126.0
2022-05-13 13:20:00,93.95,94.17,93.85,94.17,12921.0,83.2341,83.429,83.1455,83.429,12921.0
2022-05-13 13:25:00,94.16,94.19,93.95,94.06,9686.0,83.4201,83.4467,83.2341,83.3315,9686.0
2022-05-13 13:30:00,94.06,94.25,94.02,94.25,10847.0,83.3315,83.4999,83.2961,83.4999,10847.0
2022-05-13 13:35:00,94.25,94.28,94.04,94.06,8414.0,83.4999,83.5264,83.3138,83.3315,8414.0
2022-05-13 13:40:00,93.94,94.03,93.86,93.91,10312.0,83.2252,83.305,83.1543,83.1986,10312.0
2022-05-13 13:45:00,93.86,93.94,93.7,93.89,17040.0,83.1543,83.2252,83.0126,83.1809,17040.0
2022-05-13 13:50:00,93.88,94.02,93.79,93.97,16037.0,83.1721,83.2961,83.0923,83.2518,16037.0
2022-05-13 13:55:00,93.93,93.97,93.61,93.69,18457.0,83.2164,83.2518,82.9329,83.0037,18457.0
2022-05-13 14:00:00,93.67,93.67,93.3,93.41,15552.0,82.986,82.986,82.6582,82.7557,15552.0
2022-05-13 14:05:00,93.41,93.8,93.33,93.69,26339.0,82.7557,83.1012,82.6848,83.0037,26339.0
2022-05-13 14:10:00,93.7,93.88,93.63,93.66,24622.0,83.0126,83.1721,82.9506,82.9772,24622.0
2022-05-13 14:15:00,93.66,94.03,93.56,94.03,21481.0,82.9772,83.305,82.8886,83.305,21481.0
2022-05-13 14:20:00,94.02,94.06,93.71,93.88,44929.0,83.2961,83.3315,83.0215,83.1721,44929.0
2022-05-13 14:25:00,93.91,93.96,93.7,93.96,26678.0,83.1986,83.2429,83.0126,83.2429,26678.0
2022-05-13 14:30:00,93.93,94.16,93.91,93.93,42490.0,83.2164,83.4201,83.1986,83.2164,42490.0
2022-05-13 14:35:00,93.96,94.04,93.8,93.9,18885.0,83.2429,83.3138,83.1012,83.1898,18885.0
2022-05-13 14:40:00,93.93,94.1,93.79,94.03,11382.0,83.2164,83.367,83.0923,83.305,11382.0
2022-05-13 14:45:00,94.04,94.09,93.86,93.98,15549.0,83.3138,83.3581,83.1543,83.2607,15549.0
2022-05-13 14:50:00,93.95,94.34,93.95,94.3,7869.0,83.2341,83.5796,83.2341,83.5442,7869.0
2022-05-13 14:55:00,94.33,94.37,94.25,94.36,15759.0,83.5707,83.6062,83.4999,83.5973,15759.0
2022-05-13 15:00:00,94.33,94.35,94.15,94.16,13045.0,83.5707,83.5885,83.4113,83.4201,13045.0
2022-05-13 15:05:00,94.2,94.4,94.2,94.4,8693.0,83.4556,83.6328,83.4556,83.6328,8693.0
2022-05-13 15:10:00,94.41,94.45,94.31,94.39,12919.0,83.6416,83.6771,83.553,83.6239,12919.0
2022-05-13 15:15:00,94.35,94.48,94.31,94.43,16471.0,83.5885,83.7036,83.553,83.6593,16471.0
2022-05-13 15:20:00,94.42,94.48,94.34,94.41,21008.0,83.6505,83.7036,83.5796,83.6416,21008.0
2022-05-13 15:25:00,94.42,94.51,94.38,94.47,22622.0,83.6505,83.7302,83.615,83.6948,22622.0
2022-05-13 15:30:00,94.45,94.53,93.96,94.02,40090.0,83.6771,83.7479,83.2429,83.2961,40090.0
2022-05-13 15:35:00,94.02,94.5,93.93,94.36,58492.0,83.2961,83.7213,83.2164,83.5973,58492.0
2022-05-13 15:40:00,94.36,94.53,94.28,94.52,44343.0,83.5973,83.7479,83.5264,83.7391,44343.0
2022-05-13 15:45:00,94.49,94.67,94.42,94.52,54739.0,83.7125,83.872,83.6505,83.7391,54739.0
2022-05-13 15:50:00,94.55,94.69,94.21,94.64,107151.0,83.7656,83.8897,83.4644,83.8454,107151.0
2022-05-13 15:55:00,94.61,94.89,94.56,94.59,371559.0,83.8188,84.0669,83.7745,83.8011,371559.0
2022-05-16 09:30:00,94.72,96.06,94.72,95.95,172753.0,83.9163,85.1034,83.9163,85.006,172753.0
2022-05-16 09:35:00,95.87,96.53,95.74,96.4,66584.0,84.9351,85.5198,84.8199,85.4046,66584.0
2022-05-16 09:40:00,96.45,96.56,96.0,96.08,44730.0,85.4489,85.5464,85.0503,85.1211,44730.0
2022-05-16 09:45:00,96.08,96.13,95.45,95.93,57375.0,85.1211,85.1654,84.563,84.9882,57375.0
2022-05-16 09:50:00,95.98,96.3,95.7,96.25,57440.0,85.0325,85.316,84.7845,85.2717,57440.0
2022-05-16 09:55:00,96.18,96.82,96.18,96.62,78343.0,85.2097,85.7767,85.2097,85.5995,78343.0
2022-05-16 10:00:00,96.54,96.78,96.28,96.55,79384.0,85.5287,85.7413,85.2983,85.5375,79384.0
2022-05-16 10:05:00,96.58,96.59,95.97,96.48,25171.0,85.5641,85.573,85.0237,85.4755,25171.0
2022-05-16 10:10:00,96.49,96.78,96.36,96.66,48568.0,85.4844,85.7413,85.3692,85.635,48568.0
2022-05-16 10:15:00,96.66,96.79,96.55,96.76,23052.0,85.635,85.7502,85.5375,85.7236,23052.0
2022-05-16 10:20:00,96.8,96.92,96.67,96.85,46749.0,85.759,85.8653,85.6438,85.8033,46749.0
2022-05-16 10:25:00,96.9,97.03,96.62,96.96,67587.0,85.8476,85.9628,85.5995,85.9008,67587.0
2022-05-16 10:30:00,96.96,97.01,96.51,96.75,36376.0,85.9008,85.9451,85.5021,85.7147,36376.0
2022-05-16 10:35:00,96.77,96.83,96.45,96.83,44700.0,85.7324,85.7856,85.4489,85.7856,44700.0
2022-05-16 10:40:00,96.81,96.93,96.45,96.74,28275.0,85.7679,85.8742,85.4489,85.7059,28275.0
2022-05-16 10:45:00,96.74,96.8,96.28,96.32,12339.0,85.7059,85.759,85.2983,85.3338,12339.0
2022-05-16 10:50:00,96.28,96.44,96.19,96.31,30632.0,85.2983,85.4401,85.2186,85.3249,30632.0
2022-05-16 10:55:00,96.32,96.53,96.3,96.5,16852.0,85.3338,85.5198,85.316,85.4932,16852.0
2022-05-16 11:00:00,96.47,96.52,96.27,96.49,12490.0,85.4667,85.5109,85.2895,85.4844,12490.0
2022-05-16 11:05:00,96.49,96.6,96.3,96.51,16853.0,85.4844,85.5818,85.316,85.5021,16853.0
2022-05-16 11:10:00,96.46,96.5,96.35,96.41,18508.0,85.4578,85.4932,85.3603,85.4135,18508.0
2022-05-16 11:15:00,96.42,96.62,96.37,96.47,14041.0,85.4224,85.5995,85.3781,85.4667,14041.0
2022-05-16 11:20:00,96.47,96.47,96.27,96.35,13518.0,85.4667,85.4667,85.2895,85.3603,13518.0
2022-05-16 11:25:00,96.29,96.38,96.23,96.37,13797.0,85.3072,85.3869,85.254,85.3781,13797.0
2022-05-16 11:30:00,96.35,96.59,96.2,96.59,15468.0,85.3603,85.573,85.2274,85.573,15468.0
2022-05-16 11:35:00,96.6,96.61,96.23,96.47,19906.0,85.5818,85.5907,85.254,85.4667,19906.0
2022-05-16 11:40:00,96.45,96.8,96.38,96.71,27277.0,85.4489,85.759,85.3869,85.6793,27277.0
2022-05-16 11:45:00,96.73,96.77,96.66,96.74,26286.0,85.697,85.7324,85.635,85.7059,26286.0
2022-05-16 11:50:00,96.73,96.81,96.62,96.81,18885.0,85.697,85.7679,85.5995,85.7679,18885.0
2022-05-16 11:55:00,96.82,96.97,96.73,96.97,54115.0,85.7767,85.9096,85.697,85.9096,54115.0
2022-05-16 12:00:00,96.95,97.15,96.91,96.99,21114.0,85.8919,86.0691,85.8565,85.9273,21114.0
2022-05-16 12:05:00,96.96,96.96,96.69,96.87,21886.0,85.9008,85.9008,85.6616,85.821,21886.0
2022-05-16 12:10:00,96.88,97.06,96.85,96.9,17079.0,85.8299,85.9894,85.8033,85.8476,17079.0
2022-05-16 12:15:00,96.93,96.93,96.54,96.69,16145.0,85.8742,85.8742,85.5287,85.6616,16145.0
2022-05-16 12:20:00,96.64,96.74,96.58,96.67,11839.0,85.6173,85.7059,85.5641,85.6438,11839.0
2022-05-16 12:25:00,96.66,96.79,96.56,96.78,16432.0,85.635,85.7502,85.5464,85.7413,16432.0
2022-05-16 12:30:00,96.77,97.05,96.75,97.02,29359.0,85.7324,85.9805,85.7147,85.9539,29359.0
2022-05-16 12:35:00,97.05,97.16,96.76,96.77,16212.0,85.9805,86.0779,85.7236,85.7324,16212.0
2022-05-16 12:40:00,96.78,96.92,96.76,96.78,9099.0,85.7413,85.8653,85.7236,85.7413,9099.0
2022-05-16 12:45:00,96.82,97.16,96.79,97.15,21017.0,85.7767,86.0779,85.7502,86.0691,21017.0
2022-05-16 12:50:00,97.16,97.2,97.03,97.12,45307.0,86.0779,86.1134,85.9628,86.0425,45307.0
2022-05-16 12:55:00,97.14,97.17,96.94,97.16,17405.0,86.0602,86.0868,85.883,86.0779,17405.0
2022-05-16 13:00:00,97.15,97.5,97.14,97.47,56559.0,86.0691,86.3792,86.0602,86.3526,56559.0
2022-05-16 13:05:00,97.49,97.83,97.42,97.67,71887.0,86.3703,86.6715,86.3083,86.5298,71887.0
2022-05-16 13:10:00,97.65,97.71,97.47,97.61,24396.0,86.5121,86.5652,86.3526,86.4766,24396.0
2022-05-16 13:15:00,97.62,97.67,97.26,97.32,14331.0,86.4855,86.5298,86.1665,86.2197,14331.0
2022-05-16 13:20:00,97.34,97.75,97.25,97.6,32266.0,86.2374,86.6007,86.1577,86.4678,32266.0
2022-05-16 13:25:00,97.62,97.8,97.6,97.76,14100.0,86.4855,86.645,86.4678,86.6095,14100.0
2022-05-16 13:30:00,97.75,97.89,97.7,97.72,16197.0,86.6007,86.7247,86.5564,86.5741,16197.0
2022-05-16 13:35:00,97.72,97.72,97.4,97.44,35859.0,86.5741,86.5741,86.2906,86.326,35859.0
2022-05-16 13:40:00,97.44,97.7,97.31,97.54,50794.0,86.326,86.5564,86.2108,86.4146,50794.0
2022-05-16 13:45:00,97.56,97.57,97.26,97.37,18159.0,86.4323,86.4412,86.1665,86.264,18159.0
2022-05-16 13:50:00,97.38,97.64,97.38,97.45,11051.0,86.2729,86.5032,86.2729,86.3349,11051.0
2022-05-16 13:55:00,97.43,97.56,97.4,97.5,10922.0,86.3172,86.4323,86.2906,86.3792,10922.0
2022-05-16 14:00:00,97.52,97.59,97.34,97.59,44736.0,86.3969,86.4589,86.2374,86.4589,44736.0
2022-05-16 14:05:00,97.64,97.69,97.52,97.59,21082.0,86.5032,86.5475,86.3969,86.4589,21082.0
2022-05-16 14:10:00,97.61,97.67,97.53,97.67,30803.0,86.4766,86.5298,86.4057,86.5298,30803.0
2022-05-16 14:15:00,97.66,97.74,97.59,97.65,19338.0,86.5209,86.5918,86.4589,86.5121,19338.0
2022-05-16 14:20:00,97.67,97.77,97.58,97.75,26247.0,86.5298,86.6184,86.45,86.6007,26247.0
2022-05-16 14:25:00,97.75,97.88,97.66,97.88,11440.0,86.6007,86.7158,86.5209,86.7158,11440.0
2022-05-16 14:30:00,97.86,97.91,97.61,97.7,26690.0,86.6981,86.7424,86.4766,86.5564,26690.0
2022-05-16 14:35:00,97.69,97.71,97.49,97.52,13890.0,86.5475,86.5652,86.3703,86.3969,13890.0
2022-05-16 14:40:00,97.56,97.76,97.54,97.58,59385.0,86.4323,86.6095,86.4146,86.45,59385.0
2022-05-16 14:45:00,97.55,97.79,97.48,97.69,49412.0,86.4235,86.6361,86.3615,86.5475,49412.0
2022-05-16 14:50:00,97.72,97.89,97.61,97.8,33170.0,86.5741,86.7247,86.4766,86.645,33170.0
2022-05-16 14:55:00,97.8,97.94,97.8,97.89,16951.0,86.645,86.769,86.645,86.7247,16951.0
2022-05-16 15:00:00,97.89,97.98,97.85,97.93,45642.0,86.7247,86.8044,86.6892,86.7601,45642.0
2022-05-16 15:05:00,97.92,97.95,97.8,97.82,123734.0,86.7513,86.7778,86.645,86.6627,123734.0
2022-05-16 15:10:00,97.75,97.78,97.57,97.59,19939.0,86.6007,86.6272,86.4412,86.4589,19939.0
2022-05-16 15:15:00,97.62,97.67,97.29,97.3,27615.0,86.4855,86.5298,86.1931,86.202,27615.0
2022-05-16 15:20:00,97.29,97.3,96.94,97.02,60076.0,86.1931,86.202,85.883,85.9539,60076.0
2022-05-16 15:25:00,97.03,97.22,96.98,97.19,36351.0,85.9628,86.1311,85.9185,86.1045,36351.0
2022-05-16 15:30:00,97.19,97.45,97.15,97.26,44867.0,86.1045,86.3349,86.0691,86.1665,44867.0
2022-05-16 15:35:00,97.25,97.43,97.13,97.27,48743.0,86.1577,86.3172,86.0514,86.1754,48743.0
2022-05-16 15:40:00,97.29,97.33,97.13,97.25,47162.0,86.1931,86.2286,86.0514,86.1577,47162.0
2022-05-16 15:45:00,97.24,97.25,97.06,97.1,64900.0,86.1488,86.1577,85.9894,86.0248,64900.0
2022-05-16 15:50:00,97.11,97.48,97.09,97.39,130709.0,86.0337,86.3615,86.0159,86.2817,130709.0
2022-05-16 15:55:00,97.38,97.44,96.94,97.1,220858.0,86.2729,86.326,85.883,86.0248,220858.0
2022-05-17 09:30:00,98.36,98.66,97.46,97.73,126432.0,87.1411,87.4069,86.3437,86.5829,126432.0
2022-05-17 09:35:00,97.76,97.95,97.26,97.95,30154.0,86.6095,86.7778,86.1665,86.7778,30154.0
2022-05-17 09:40:00,97.9,98.06,97.58,97.81,57401.0,86.7335,86.8753,86.45,86.6538,57401.0
2022-05-17 09:45:00,97.77,97.77,97.25,97.25,49670.0,86.6184,86.6184,86.1577,86.1577,49670.0
2022-05-17 09:50:00,97.23,97.88,97.23,97.51,31207.0,86.14,86.7158,86.14,86.388,31207.0
2022-05-17 09:55:00,97.75,97.97,97.55,97.86,45287.0,86.6007,86.7956,86.4235,86.6981,45287.0
2022-05-17 10:00:00,97.85,98.21,97.74,98.05,32913.0,86.6892,87.0082,86.5918,86.8664,32913.0
2022-05-17 10:05:00,98.03,98.03,97.46,97.47,31521.0,86.8487,86.8487,86.3437,86.3526,31521.0
2022-05-17 10:10:00,97.52,97.64,97.18,97.31,58110.0,86.3969,86.5032,86.0957,86.2108,58110.0
2022-05-17 10:15:00,97.3,97.54,97.25,97.49,53875.0,86.202,86.4146,86.1577,86.3703,53875.0
2022-05-17 10:20:00,97.53,97.58,97.29,97.56,32154.0,86.4057,86.45,86.1931,86.4323,32154.0
2022-05-17 10:25:00,97.51,97.58,97.09,97.11,53408.0,86.388,86.45,86.0159,86.0337,53408.0
2022-05-17 10:30:00,97.1,97.34,97.09,97.25,24763.0,86.0248,86.2374,86.0159,86.1577,24763.0
2022-05-17 10:35:00,97.19,97.21,96.94,97.12,36784.0,86.1045,86.1222,85.883,86.0425,36784.0
2022-05-17 10:40:00,97.06,97.07,96.54,96.65,67400.0,85.9894,85.9982,85.5287,85.6261,67400.0
2022-05-17 10:45:00,96.65,96.71,96.42,96.7,32027.0,85.6261,85.6793,85.4224,85.6704,32027.0
2022-05-17 10:50:00,96.68,97.17,96.6,97.05,19567.0,85.6527,86.0868,85.5818,85.9805,19567.0
2022-05-17 10:55:00,97.01,97.42,97.01,97.41,13185.0,85.9451,86.3083,85.9451,86.2994,13185.0
2022-05-17 11:00:00,97.41,97.52,97.17,97.52,62181.0,86.2994,86.3969,86.0868,86.3969,62181.0
2022-05-17 11:05:00,97.5,97.52,97.33,97.38,16825.0,86.3792,86.3969,86.2286,86.2729,16825.0
2022-05-17 11:10:00,97.41,97.41,97.04,97.04,23756.0,86.2994,86.2994,85.9716,85.9716,23756.0
2022-05-17 11:15:00,97.07,97.38,96.97,97.35,21546.0,85.9982,86.2729,85.9096,86.2463,21546.0
2022-05-17 11:20:00,97.32,97.32,97.05,97.09,16898.0,86.2197,86.2197,85.9805,86.0159,16898.0
2022-05-17 11:25:00,97.13,97.28,97.1,97.21,10053.0,86.0514,86.1843,86.0248,86.1222,10053.0
2022-05-17 11:30:00,97.21,97.22,97.05,97.18,14885.0,86.1222,86.1311,85.9805,86.0957,14885.0
2022-05-17 11:35:00,97.15,97.29,97.14,97.18,13607.0,86.0691,86.1931,86.0602,86.0957,13607.0
2022-05-17 11:40:00,97.15,97.17,96.97,97.02,35997.0,86.0691,86.0868,85.9096,85.9539,35997.0
2022-05-17 11:45:00,97.02,97.03,96.73,96.79,24348.0,85.9539,85.9628,85.697,85.7502,24348.0
2022-05-17 11:50:00,96.8,97.04,96.72,97.04,24695.0,85.759,85.9716,85.6881,85.9716,24695.0
2022-05-17 11:55:00,97.0,97.05,96.86,96.87,22566.0,85.9362,85.9805,85.8122,85.821,22566.0
2022-05-17 12:00:00,96.9,97.06,96.87,96.97,30596.0,85.8476,85.9894,85.821,85.9096,30596.0
2022-05-17 12:05:00,96.96,96.97,96.71,96.79,19243.0,85.9008,85.9096,85.6793,85.7502,19243.0
2022-05-17 12:10:00,96.8,97.08,96.71,97.08,17515.0,85.759,86.0071,85.6793,86.0071,17515.0
2022-05-17 12:15:00,97.07,97.29,97.06,97.25,45007.0,85.9982,86.1931,85.9894,86.1577,45007.0
2022-05-17 12:20:00,97.23,97.29,97.16,97.16,20888.0,86.14,86.1931,86.0779,86.0779,20888.0
2022-05-17 12:25:00,97.14,97.21,97.07,97.16,13002.0,86.0602,86.1222,85.9982,86.0779,13002.0
2022-05-17 12:30:00,97.16,97.31,96.96,96.97,22217.0,86.0779,86.2108,85.9008,85.9096,22217.0
2022-05-17 12:35:00,96.97,97.36,96.95,97.28,23019.0,85.9096,86.2551,85.8919,86.1843,23019.0
2022-05-17 12:40:00,97.3,97.61,97.27,97.41,46485.0,86.202,86.4766,86.1754,86.2994,46485.0
2022-05-17 12:45:00,97.43,97.73,97.41,97.52,34615.0,86.3172,86.5829,86.2994,86.3969,34615.0
2022-05-17 12:50:00,97.48,97.63,97.44,97.5,35384.0,86.3615,86.4943,86.326,86.3792,35384.0
2022-05-17 12:55:00,97.5,97.53,97.37,97.38,21069.0,86.3792,86.4057,86.264,86.2729,21069.0
2022-05-17 13:00:00,97.39,97.4,97.14,97.31,35220.0,86.2817,86.2906,86.0602,86.2108,35220.0
2022-05-17 13:05:00,97.34,97.41,97.28,97.34,17526.0,86.2374,86.2994,86.1843,86.2374,17526.0
2022-05-17 13:10:00,97.35,97.49,97.29,97.42,15170.0,86.2463,86.3703,86.1931,86.3083,15170.0
2022-05-17 13:15:00,97.42,97.46,97.35,97.35,26166.0,86.3083,86.3437,86.2463,86.2463,26166.0
2022-05-17 13:20:00,97.34,97.35,97.06,97.08,17874.0,86.2374,86.2463,85.9894,86.0071,17874.0
2022-05-17 13:25:00,97.06,97.27,97.03,97.27,10130.0,85.9894,86.1754,85.9628,86.1754,10130.0
2022-05-17 13:30:00,97.31,97.49,97.31,97.41,5521.0,86.2108,86.3703,86.2108,86.2994,5521.0
2022-05-17 13:35:00,97.39,97.48,97.32,97.46,13523.0,86.2817,86.3615,86.2197,86.3437,13523.0
2022-05-17 13:40:00,97.46,97.53,97.38,97.49,10436.0,86.3437,86.4057,86.2729,86.3703,10436.0
2022-05-17 13:45:00,97.48,97.69,97.48,97.68,16277.0,86.3615,86.5475,86.3615,86.5386,16277.0
2022-05-17 13:50:00,97.68,97.68,97.45,97.51,24059.0,86.5386,86.5386,86.3349,86.388,24059.0
2022-05-17 13:55:00,97.53,97.53,97.32,97.36,12922.0,86.4057,86.4057,86.2197,86.2551,12922.0
2022-05-17 14:00:00,97.36,97.53,97.26,97.4,32994.0,86.2551,86.4057,86.1665,86.2906,32994.0
2022-05-17 14:05:00,97.45,97.69,97.45,97.67,19758.0,86.3349,86.5475,86.3349,86.5298,19758.0
2022-05-17 14:10:00,97.63,97.7,97.22,97.22,20002.0,86.4943,86.5564,86.1311,86.1311,20002.0
2022-05-17 14:15:00,97.29,97.41,97.15,97.23,12594.0,86.1931,86.2994,86.0691,86.14,12594.0
2022-05-17 14:20:00,97.16,97.17,96.84,97.01,40548.0,86.0779,86.0868,85.7944,85.9451,40548.0
2022-05-17 14:25:00,97.0,97.25,96.89,97.13,15686.0,85.9362,86.1577,85.8387,86.0514,15686.0
2022-05-17 14:30:00,97.11,97.24,96.97,96.99,16723.0,86.0337,86.1488,85.9096,85.9273,16723.0
2022-05-17 14:35:00,96.97,97.26,96.88,97.18,14727.0,85.9096,86.1665,85.8299,86.0957,14727.0
2022-05-17 14:40:00,97.31,97.55,97.18,97.46,17933.0,86.2108,86.4235,86.0957,86.3437,17933.0
2022-05-17 14:45:00,97.49,97.62,97.37,97.55,22044.0,86.3703,86.4855,86.264,86.4235,22044.0
2022-05-17 14:50:00,97.54,97.61,97.36,97.36,21433.0,86.4146,86.4766,86.2551,86.2551,21433.0
2022-05-17 14:55:00,97.37,97.51,97.32,97.46,7296.0,86.264,86.388,86.2197,86.3437,7296.0
2022-05-17 15:00:00,97.48,97.68,97.48,97.6,24028.0,86.3615,86.5386,86.3615,86.4678,24028.0
2022-05-17 15:05:00,97.56,97.7,97.5,97.64,49764.0,86.4323,86.5564,86.3792,86.5032,49764.0
2022-05-17 15:10:00,97.59,97.63,97.52,97.56,18129.0,86.4589,86.4943,86.3969,86.4323,18129.0
2022-05-17 15:15:00,97.56,97.77,97.53,97.73,21425.0,86.4323,86.6184,86.4057,86.5829,21425.0
2022-05-17 15:20:00,97.72,97.81,97.63,97.67,21930.0,86.5741,86.6538,86.4943,86.5298,21930.0
2022-05-17 15:25:00,97.65,97.72,97.59,97.61,21415.0,86.5121,86.5741,86.4589,86.4766,21415.0
2022-05-17 15:30:00,97.6,97.71,97.46,97.6,26376.0,86.4678,86.5652,86.3437,86.4678,26376.0
2022-05-17 15:35:00,97.62,97.66,97.48,97.52,28864.0,86.4855,86.5209,86.3615,86.3969,28864.0
2022-05-17 15:40:00,97.51,97.66,97.43,97.6,35317.0,86.388,86.5209,86.3172,86.4678,35317.0
2022-05-17 15:45:00,97.59,97.59,97.42,97.51,69869.0,86.4589,86.4589,86.3083,86.388,69869.0
2022-05-17 15:50:00,97.53,97.7,97.48,97.6,69632.0,86.4057,86.5564,86.3615,86.4678,69632.0
2022-05-17 15:55:00,97.59,97.75,97.55,97.75,125835.0,86.4589,86.6007,86.4235,86.6007,125835.0
2022-05-18 09:30:00,98.2,98.58,97.77,98.02,93087.0,86.9993,87.336,86.6184,86.8399,93087.0
2022-05-18 09:35:00,98.01,98.24,97.64,97.67,53500.0,86.831,87.0348,86.5032,86.5298,53500.0
2022-05-18 09:40:00,97.65,98.15,97.28,98.04,69919.0,86.5121,86.955,86.1843,86.8576,69919.0
2022-05-18 09:45:00,98.03,98.32,97.91,98.04,51348.0,86.8487,87.1056,86.7424,86.8576,51348.0
2022-05-18 09:50:00,98.05,98.18,97.76,98.04,36474.0,86.8664,86.9816,86.6095,86.8576,36474.0
2022-05-18 09:55:00,98.08,98.09,97.66,97.9,41740.0,86.893,86.9019,86.5209,86.7335,41740.0
2022-05-18 10:00:00,97.92,98.02,97.6,97.89,28316.0,86.7513,86.8399,86.4678,86.7247,28316.0
2022-05-18 10:05:00,97.86,97.86,97.41,97.42,32669.0,86.6981,86.6981,86.2994,86.3083,32669.0
2022-05-18 10:10:00,97.42,97.61,97.36,97.54,17829.0,86.3083,86.4766,86.2551,86.4146,17829.0
2022-05-18 10:15:00,97.51,97.52,97.25,97.32,23080.0,86.388,86.3969,86.1577,86.2197,23080.0
2022-05-18 10:20:00,97.3,97.5,97.04,97.04,24523.0,86.202,86.3792,85.9716,85.9716,24523.0
2022-05-18 10:25:00,97.06,97.1,96.79,96.88,20293.0,85.9894,86.0248,85.7502,85.8299,20293.0
2022-05-18 10:30:00,96.89,97.2,96.81,96.85,18925.0,85.8387,86.1134,85.7679,85.8033,18925.0
2022-05-18 10:35:00,96.82,97.03,96.59,97.03,38504.0,85.7767,85.9628,85.573,85.9628,38504.0
2022-05-18 10:40:00,97.0,97.17,96.9,97.05,20981.0,85.9362,86.0868,85.8476,85.9805,20981.0
2022-05-18 10:45:00,97.01,97.34,96.94,97.18,63986.0,85.9451,86.2374,85.883,86.0957,63986.0
2022-05-18 10:50:00,97.18,97.18,96.97,97.08,27398.0,86.0957,86.0957,85.9096,86.0071,27398.0
2022-05-18 10:55:00,97.08,97.25,97.03,97.21,15898.0,86.0071,86.1577,85.9628,86.1222,15898.0
2022-05-18 11:00:00,97.16,97.16,96.83,96.9,19345.0,86.0779,86.0779,85.7856,85.8476,19345.0
2022-05-18 11:05:00,96.84,96.86,96.65,96.73,21047.0,85.7944,85.8122,85.6261,85.697,21047.0
2022-05-18 11:10:00,96.73,96.75,96.57,96.6,38620.0,85.697,85.7147,85.5552,85.5818,38620.0
2022-05-18 11:15:00,96.6,96.63,96.1,96.16,28334.0,85.5818,85.6084,85.1389,85.192,28334.0
2022-05-18 11:20:00,96.12,96.12,95.66,95.67,25411.0,85.1566,85.1566,84.749,84.7579,25411.0
2022-05-18 11:25:00,95.66,95.81,95.58,95.72,15769.0,84.749,84.8819,84.6782,84.8022,15769.0
2022-05-18 11:30:00,95.74,96.03,95.63,96.03,13001.0,84.8199,85.0768,84.7225,85.0768,13001.0
2022-05-18 11:35:00,96.01,96.27,96.01,96.22,10169.0,85.0591,85.2895,85.0591,85.2452,10169.0
2022-05-18 11:40:00,96.24,96.29,96.1,96.25,11910.0,85.2629,85.3072,85.1389,85.2717,11910.0
2022-05-18 11:45:00,96.23,96.23,95.95,96.05,12693.0,85.254,85.254,85.006,85.0946,12693.0
2022-05-18 11:50:00,96.0,96.14,95.63,95.63,21865.0,85.0503,85.1743,84.7225,84.7225,21865.0
2022-05-18 11:55:00,95.63,96.04,95.61,95.96,21454.0,84.7225,85.0857,84.7047,85.0148,21454.0
2022-05-18 12:00:00,95.93,95.97,95.82,95.89,14396.0,84.9882,85.0237,84.8908,84.9528,14396.0
2022-05-18 12:05:00,95.88,95.88,95.48,95.57,16195.0,84.9439,84.9439,84.5896,84.6693,16195.0
2022-05-18 12:10:00,95.56,95.78,95.47,95.74,8434.0,84.6604,84.8554,84.5807,84.8199,8434.0
2022-05-18 12:15:00,95.73,96.08,95.7,95.86,14180.0,84.8111,85.1211,84.7845,84.9262,14180.0
2022-05-18 12:20:00,95.88,95.88,95.44,95.44,33692.0,84.9439,84.9439,84.5541,84.5541,33692.0
2022-05-18 12:25:00,95.44,95.65,95.44,95.51,14613.0,84.5541,84.7402,84.5541,84.6161,14613.0
2022-05-18 12:30:00,95.53,95.79,95.41,95.76,13330.0,84.6339,84.8642,84.5276,84.8376,13330.0
2022-05-18 12:35:00,95.78,95.97,95.78,95.92,9595.0,84.8554,85.0237,84.8554,84.9794,9595.0
2022-05-18 12:40:00,95.92,96.05,95.85,95.85,7205.0,84.9794,85.0946,84.9174,84.9174,7205.0
2022-05-18 12:45:00,95.88,96.07,95.84,96.06,6135.0,84.9439,85.1123,84.9085,85.1034,6135.0
2022-05-18 12:50:00,96.08,96.54,96.08,96.45,20102.0,85.1211,85.5287,85.1211,85.4489,20102.0
2022-05-18 12:55:00,96.49,96.49,96.32,96.33,25472.0,85.4844,85.4844,85.3338,85.3426,25472.0
2022-05-18 13:00:00,96.3,96.3,95.94,96.04,12983.0,85.316,85.316,84.9971,85.0857,12983.0
2022-05-18 13:05:00,96.04,96.04,95.8,95.84,19941.0,85.0857,85.0857,84.8731,84.9085,19941.0
2022-05-18 13:10:00,95.85,95.88,95.66,95.67,10743.0,84.9174,84.9439,84.749,84.7579,10743.0
2022-05-18 13:15:00,95.63,95.72,95.53,95.54,58810.0,84.7225,84.8022,84.6339,84.6427,58810.0
2022-05-18 13:20:00,95.49,95.83,95.48,95.67,27618.0,84.5984,84.8996,84.5896,84.7579,27618.0
2022-05-18 13:25:00,95.67,96.04,95.64,96.03,16616.0,84.7579,85.0857,84.7313,85.0768,16616.0
2022-05-18 13:30:00,96.04,96.15,95.94,96.0,11794.0,85.0857,85.1831,84.9971,85.0503,11794.0
2022-05-18 13:35:00,96.02,96.1,95.96,96.06,13447.0,85.068,85.1389,85.0148,85.1034,13447.0
2022-05-18 13:40:00,96.02,96.05,95.53,95.59,15435.0,85.068,85.0946,84.6339,84.687,15435.0
2022-05-18 13:45:00,95.55,95.59,95.23,95.25,19297.0,84.6516,84.687,84.3681,84.3858,19297.0
2022-05-18 13:50:00,95.23,95.35,95.17,95.31,20344.0,84.3681,84.4744,84.3149,84.439,20344.0
2022-05-18 13:55:00,95.3,95.42,95.23,95.39,10310.0,84.4301,84.5364,84.3681,84.5098,10310.0
2022-05-18 14:00:00,95.42,95.58,95.35,95.52,13286.0,84.5364,84.6782,84.4744,84.625,13286.0
2022-05-18 14:05:00,95.52,95.55,95.29,95.37,14626.0,84.625,84.6516,84.4212,84.4921,14626.0
2022-05-18 14:10:00,95.4,95.49,95.14,95.38,35208.0,84.5187,84.5984,84.2884,84.501,35208.0
2022-05-18 14:15:00,95.36,95.61,95.19,95.54,28385.0,84.4833,84.7047,84.3326,84.6427,28385.0
2022-05-18 14:20:00,95.5,95.56,95.31,95.33,13329.0,84.6073,84.6604,84.439,84.4567,13329.0
2022-05-18 14:25:00,95.33,95.56,95.31,95.48,13985.0,84.4567,84.6604,84.439,84.5896,13985.0
2022-05-18 14:30:00,95.42,95.5,95.01,95.08,25656.0,84.5364,84.6073,84.1732,84.2352,25656.0
2022-05-18 14:35:00,95.06,95.06,94.87,94.88,19032.0,84.2175,84.2175,84.0491,84.058,19032.0
2022-05-18 14:40:00,94.91,95.03,94.54,94.6,16527.0,84.0846,84.1909,83.7568,83.8099,16527.0
2022-05-18 14:45:00,94.56,94.7,94.31,94.69,20073.0,83.7745,83.8985,83.553,83.8897,20073.0
2022-05-18 14:50:00,94.7,94.74,94.56,94.6,16685.0,83.8985,83.934,83.7745,83.8099,16685.0
2022-05-18 14:55:00,94.59,94.73,94.39,94.47,13780.0,83.8011,83.9251,83.6239,83.6948,13780.0
2022-05-18 15:00:00,94.44,94.68,94.43,94.57,10166.0,83.6682,83.8808,83.6593,83.7834,10166.0
2022-05-18 15:05:00,94.56,94.72,94.54,94.65,25832.0,83.7745,83.9163,83.7568,83.8542,25832.0
2022-05-18 15:10:00,94.64,94.82,94.61,94.68,23127.0,83.8454,84.0048,83.8188,83.8808,23127.0
2022-05-18 15:15:00,94.7,94.87,94.63,94.68,18446.0,83.8985,84.0491,83.8365,83.8808,18446.0
2022-05-18 15:20:00,94.69,94.86,94.52,94.56,35032.0,83.8897,84.0403,83.7391,83.7745,35032.0
2022-05-18 15:25:00,94.58,94.62,94.42,94.45,30468.0,83.7922,83.8277,83.6505,83.6771,30468.0
2022-05-18 15:30:00,94.47,94.78,94.42,94.73,43407.0,83.6948,83.9694,83.6505,83.9251,43407.0
2022-05-18 15:35:00,94.72,95.36,94.64,95.28,45794.0,83.9163,84.4833,83.8454,84.4124,45794.0
2022-05-18 15:40:00,95.28,95.34,94.99,95.11,63377.0,84.4124,84.4655,84.1555,84.2618,63377.0
2022-05-18 15:45:00,95.11,95.22,95.0,95.21,97569.0,84.2618,84.3592,84.1643,84.3504,97569.0
2022-05-18 15:50:00,95.16,95.44,95.16,95.38,92099.0,84.3061,84.5541,84.3061,84.501,92099.0
2022-05-18 15:55:00,95.38,95.7,95.37,95.57,223570.0,84.501,84.7845,84.4921,84.6693,223570.0
2022-05-19 09:30:00,93.2,94.08,93.0,94.08,95122.0,82.5696,83.3493,82.3924,83.3493,95122.0
2022-05-19 09:35:00,94.08,94.82,93.93,94.77,17140.0,83.3493,84.0048,83.2164,83.9606,17140.0
2022-05-19 09:40:00,94.8,95.0,94.14,94.14,23379.0,83.9871,84.1643,83.4024,83.4024,23379.0
2022-05-19 09:45:00,94.15,94.26,93.16,93.16,52321.0,83.4113,83.5087,82.5342,82.5342,52321.0
2022-05-19 09:50:00,93.2,93.71,93.16,93.71,45682.0,82.5696,83.0215,82.5342,83.0215,45682.0
2022-05-19 09:55:00,93.76,93.81,92.9,93.08,29789.0,83.0658,83.11,82.3038,82.4633,29789.0
2022-05-19 10:00:00,93.08,93.94,92.97,93.76,29846.0,82.4633,83.2252,82.3659,83.0658,29846.0
2022-05-19 10:05:00,93.76,93.99,93.51,93.57,28574.0,83.0658,83.2695,82.8443,82.8974,28574.0
2022-05-19 10:10:00,93.57,93.9,93.49,93.56,36086.0,82.8974,83.1898,82.8265,82.8886,36086.0
2022-05-19 10:15:00,93.54,93.81,93.44,93.66,65953.0,82.8708,83.11,82.7823,82.9772,65953.0
2022-05-19 10:20:00,93.66,94.16,93.6,94.13,90062.0,82.9772,83.4201,82.924,83.3936,90062.0
2022-05-19 10:25:00,94.08,94.2,93.54,93.61,25837.0,83.3493,83.4556,82.8708,82.9329,25837.0
2022-05-19 10:30:00,93.57,93.67,93.16,93.6,36005.0,82.8974,82.986,82.5342,82.924,36005.0
2022-05-19 10:35:00,93.62,93.75,93.2,93.38,18275.0,82.9417,83.0569,82.5696,82.7291,18275.0
2022-05-19 10:40:00,93.39,93.39,92.99,93.16,30203.0,82.738,82.738,82.3836,82.5342,30203.0
2022-05-19 10:45:00,93.26,93.33,92.68,92.73,52979.0,82.6228,82.6848,82.1089,82.1532,52979.0
2022-05-19 10:50:00,92.75,93.05,92.55,93.05,36615.0,82.171,82.4367,81.9938,82.4367,36615.0
2022-05-19 10:55:00,93.09,93.34,92.91,92.93,36237.0,82.4722,82.6937,82.3127,82.3304,36237.0
2022-05-19 11:00:00,92.98,93.45,92.95,93.36,13562.0,82.3747,82.7911,82.3481,82.7114,13562.0
2022-05-19 11:05:00,93.37,93.4,92.99,93.22,40646.0,82.7202,82.7468,82.3836,82.5873,40646.0
2022-05-19 11:10:00,93.26,93.74,93.25,93.33,45973.0,82.6228,83.048,82.6139,82.6848,45973.0
2022-05-19 11:15:00,93.29,93.65,93.25,93.65,19454.0,82.6494,82.9683,82.6139,82.9683,19454.0
2022-05-19 11:20:00,93.62,93.93,93.47,93.93,27110.0,82.9417,83.2164,82.8088,83.2164,27110.0
2022-05-19 11:25:00,93.95,94.05,93.79,93.82,29432.0,83.2341,83.3227,83.0923,83.1189,29432.0
2022-05-19 11:30:00,93.84,94.11,93.84,94.08,39497.0,83.1366,83.3758,83.1366,83.3493,39497.0
2022-05-19 11:35:00,94.13,94.61,94.02,94.52,62807.0,83.3936,83.8188,83.2961,83.7391,62807.0
2022-05-19 11:40:00,94.55,94.67,94.47,94.63,31224.0,83.7656,83.872,83.6948,83.8365,31224.0
2022-05-19 11:45:00,94.64,95.13,94.58,95.07,28513.0,83.8454,84.2795,83.7922,84.2263,28513.0
2022-05-19 11:50:00,95.1,95.25,94.9,94.95,29632.0,84.2529,84.3858,84.0757,84.12,29632.0
2022-05-19 11:55:00,94.86,94.93,94.64,94.93,17676.0,84.0403,84.1023,83.8454,84.1023,17676.0
2022-05-19 12:00:00,94.93,94.93,94.69,94.84,13542.0,84.1023,84.1023,83.8897,84.0226,13542.0
2022-05-19 12:05:00,94.88,95.01,94.84,94.95,16342.0,84.058,84.1732,84.0226,84.12,16342.0
2022-05-19 12:10:00,94.95,95.15,94.92,95.07,17183.0,84.12,84.2972,84.0934,84.2263,17183.0
2022-05-19 12:15:00,95.11,95.29,94.98,94.99,19465.0,84.2618,84.4212,84.1466,84.1555,19465.0
2022-05-19 12:20:00,95.02,95.17,94.75,95.03,17115.0,84.182,84.3149,83.9428,84.1909,17115.0
2022-05-19 12:25:00,95.05,95.24,94.91,95.21,19655.0,84.2086,84.3769,84.0846,84.3504,19655.0
2022-05-19 12:30:00,95.23,95.37,95.08,95.08,24274.0,84.3681,84.4921,84.2352,84.2352,24274.0
2022-05-19 12:35:00,95.1,95.14,94.91,94.93,48397.0,84.2529,84.2884,84.0846,84.1023,48397.0
2022-05-19 12:40:00,94.94,94.96,94.66,94.8,37636.0,84.1112,84.1289,83.8631,83.9871,37636.0
2022-05-19 12:45:00,94.77,94.97,94.73,94.97,16087.0,83.9606,84.1377,83.9251,84.1377,16087.0
2022-05-19 12:50:00,95.0,95.05,94.91,94.91,14101.0,84.1643,84.2086,84.0846,84.0846,14101.0
2022-05-19 12:55:00,94.88,95.13,94.82,95.1,40891.0,84.058,84.2795,84.0048,84.2529,40891.0
2022-05-19 13:00:00,95.12,95.23,95.06,95.18,15671.0,84.2706,84.3681,84.2175,84.3238,15671.0
2022-05-19 13:05:00,95.23,95.54,95.2,95.36,28070.0,84.3681,84.6427,84.3415,84.4833,28070.0
2022-05-19 13:10:00,95.4,95.4,95.0,95.1,27277.0,84.5187,84.5187,84.1643,84.2529,27277.0
2022-05-19 13:15:00,95.12,95.3,94.94,95.3,19461.0,84.2706,84.4301,84.1112,84.4301,19461.0
2022-05-19 13:20:00,95.28,95.35,95.08,95.31,18718.0,84.4124,84.4744,84.2352,84.439,18718.0
2022-05-19 13:25:00,95.31,95.61,95.26,95.37,16371.0,84.439,84.7047,84.3947,84.4921,16371.0
2022-05-19 13:30:00,95.39,95.7,95.31,95.47,23859.0,84.5098,84.7845,84.439,84.5807,23859.0
2022-05-19 13:35:00,95.42,95.61,95.35,95.59,18446.0,84.5364,84.7047,84.4744,84.687,18446.0
2022-05-19 13:40:00,95.61,95.61,95.29,95.42,26593.0,84.7047,84.7047,84.4212,84.5364,26593.0
2022-05-19 13:45:00,95.35,95.36,94.74,94.76,26545.0,84.4744,84.4833,83.934,83.9517,26545.0
2022-05-19 13:50:00,94.78,95.44,94.73,95.43,24050.0,83.9694,84.5541,83.9251,84.5453,24050.0
2022-05-19 13:55:00,95.46,95.68,95.45,95.5,42828.0,84.5719,84.7668,84.563,84.6073,42828.0
2022-05-19 14:00:00,95.51,95.57,95.27,95.52,30322.0,84.6161,84.6693,84.4035,84.625,30322.0
2022-05-19 14:05:00,95.5,95.78,95.37,95.7,32673.0,84.6073,84.8554,84.4921,84.7845,32673.0
2022-05-19 14:10:00,95.7,95.92,95.49,95.71,37323.0,84.7845,84.9794,84.5984,84.7933,37323.0
2022-05-19 14:15:00,95.71,95.81,95.6,95.76,27861.0,84.7933,84.8819,84.6959,84.8376,27861.0
2022-05-19 14:20:00,95.76,95.95,95.67,95.81,26419.0,84.8376,85.006,84.7579,84.8819,26419.0
2022-05-19 14:25:00,95.82,95.89,95.64,95.8,26690.0,84.8908,84.9528,84.7313,84.8731,26690.0
2022-05-19 14:30:00,95.83,95.9,95.68,95.72,33788.0,84.8996,84.9617,84.7668,84.8022,33788.0
2022-05-19 14:35:00,95.73,96.1,95.7,95.89,60073.0,84.8111,85.1389,84.7845,84.9528,60073.0
2022-05-19 14:40:00,95.9,96.0,95.61,96.0,22174.0,84.9617,85.0503,84.7047,85.0503,22174.0
2022-05-19 14:45:00,96.01,96.13,95.96,96.03,34984.0,85.0591,85.1654,85.0148,85.0768,34984.0
2022-05-19 14:50:00,96.07,96.14,95.83,95.99,32615.0,85.1123,85.1743,84.8996,85.0414,32615.0
2022-05-19 14:55:00,96.0,96.18,95.75,96.17,98611.0,85.0503,85.2097,84.8288,85.2009,98611.0
2022-05-19 15:00:00,96.18,96.41,96.04,96.23,29140.0,85.2097,85.4135,85.0857,85.254,29140.0
2022-05-19 15:05:00,96.24,96.29,96.06,96.06,26197.0,85.2629,85.3072,85.1034,85.1034,26197.0
2022-05-19 15:10:00,96.04,96.2,95.86,96.11,29700.0,85.0857,85.2274,84.9262,85.1477,29700.0
2022-05-19 15:15:00,96.11,96.12,95.83,95.94,27221.0,85.1477,85.1566,84.8996,84.9971,27221.0
2022-05-19 15:20:00,95.95,96.07,95.8,95.83,59847.0,85.006,85.1123,84.8731,84.8996,59847.0
2022-05-19 15:25:00,95.84,95.94,95.59,95.64,43428.0,84.9085,84.9971,84.687,84.7313,43428.0
2022-05-19 15:30:00,95.63,95.63,95.44,95.53,44833.0,84.7225,84.7225,84.5541,84.6339,44833.0
2022-05-19 15:35:00,95.51,95.59,95.36,95.45,68109.0,84.6161,84.687,84.4833,84.563,68109.0
2022-05-19 15:40:00,95.45,96.06,95.44,96.05,60190.0,84.563,85.1034,84.5541,85.0946,60190.0
2022-05-19 15:45:00,96.05,96.07,95.57,95.79,89834.0,85.0946,85.1123,84.6693,84.8642,89834.0
2022-05-19 15:50:00,95.75,95.76,95.31,95.44,125625.0,84.8288,84.8376,84.439,84.5541,125625.0
2022-05-19 15:55:00,95.45,95.54,95.23,95.34,224148.0,84.563,84.6427,84.3681,84.4655,224148.0
2022-05-20 09:30:00,95.43,95.67,95.0,95.37,114929.0,85.4197,85.6345,85.0348,85.366,114929.0
2022-05-20 09:35:00,95.34,95.91,95.33,95.6,44502.0,85.3391,85.8493,85.3302,85.5718,44502.0
2022-05-20 09:40:00,95.58,95.62,95.29,95.38,28440.0,85.5539,85.5897,85.2943,85.3749,28440.0
2022-05-20 09:45:00,95.43,95.43,94.6,94.88,57433.0,85.4197,85.4197,84.6767,84.9274,57433.0
2022-05-20 09:50:00,94.88,95.17,94.81,95.04,38060.0,84.9274,85.1869,84.8647,85.0706,38060.0
2022-05-20 09:55:00,94.97,95.7,94.97,95.7,38311.0,85.0079,85.6613,85.0079,85.6613,38311.0
2022-05-20 10:00:00,95.68,95.71,95.14,95.23,38826.0,85.6434,85.6703,85.1601,85.2406,38826.0
2022-05-20 10:05:00,95.24,95.31,94.96,95.1,35774.0,85.2496,85.3122,84.999,85.1243,35774.0
2022-05-20 10:10:00,95.04,95.04,94.7,95.0,28466.0,85.0706,85.0706,84.7662,85.0348,28466.0
2022-05-20 10:15:00,95.05,95.09,94.75,94.79,32126.0,85.0795,85.1153,84.811,84.8468,32126.0
2022-05-20 10:20:00,94.79,94.84,94.47,94.84,26806.0,84.8468,84.8916,84.5604,84.8916,26806.0
2022-05-20 10:25:00,94.84,95.04,94.84,95.0,27073.0,84.8916,85.0706,84.8916,85.0348,27073.0
2022-05-20 10:30:00,94.99,95.33,94.96,95.25,43958.0,85.0258,85.3302,84.999,85.2585,43958.0
2022-05-20 10:35:00,95.21,95.21,94.66,94.79,11484.0,85.2227,85.2227,84.7304,84.8468,11484.0
2022-05-20 10:40:00,94.84,94.95,94.8,94.9,20819.0,84.8916,84.99,84.8557,84.9453,20819.0
2022-05-20 10:45:00,94.91,94.96,94.59,94.74,16246.0,84.9542,84.999,84.6678,84.802,16246.0
2022-05-20 10:50:00,94.75,94.76,94.33,94.61,79903.0,84.811,84.8199,84.435,84.6857,79903.0
2022-05-20 10:55:00,94.62,94.66,94.17,94.19,26623.0,84.6946,84.7304,84.2918,84.3097,26623.0
2022-05-20 11:00:00,94.17,94.28,93.92,93.99,20008.0,84.2918,84.3903,84.0681,84.1307,20008.0
2022-05-20 11:05:00,94.0,94.05,93.64,93.68,17168.0,84.1397,84.1844,83.8174,83.8532,17168.0
2022-05-20 11:10:00,93.65,93.74,93.31,93.49,25923.0,83.8264,83.9069,83.522,83.6832,25923.0
2022-05-20 11:15:00,93.5,93.53,93.05,93.07,29921.0,83.6921,83.719,83.2893,83.3072,29921.0
2022-05-20 11:20:00,93.1,93.22,93.03,93.16,25518.0,83.3341,83.4415,83.2714,83.3878,25518.0
2022-05-20 11:25:00,93.14,93.45,93.11,93.3,21993.0,83.3699,83.6474,83.343,83.5131,21993.0
2022-05-20 11:30:00,93.31,93.54,93.29,93.4,24742.0,83.522,83.7279,83.5041,83.6026,24742.0
2022-05-20 11:35:00,93.4,93.52,93.24,93.25,40375.0,83.6026,83.71,83.4594,83.4683,40375.0
2022-05-20 11:40:00,93.27,93.52,93.2,93.38,27206.0,83.4862,83.71,83.4236,83.5847,27206.0
2022-05-20 11:45:00,93.3,93.74,93.3,93.61,15967.0,83.5131,83.9069,83.5131,83.7906,15967.0
2022-05-20 11:50:00,93.63,93.83,93.46,93.52,17057.0,83.8085,83.9875,83.6563,83.71,17057.0
2022-05-20 11:55:00,93.53,93.72,93.51,93.54,9059.0,83.719,83.889,83.7011,83.7279,9059.0
2022-05-20 12:00:00,93.54,93.58,93.19,93.25,18282.0,83.7279,83.7637,83.4146,83.4683,18282.0
2022-05-20 12:05:00,93.25,93.55,93.1,93.13,20659.0,83.4683,83.7369,83.3341,83.3609,20659.0
2022-05-20 12:10:00,93.09,93.41,92.93,93.37,47898.0,83.3251,83.6116,83.1819,83.5757,47898.0
2022-05-20 12:15:00,93.39,93.5,93.25,93.33,18487.0,83.5937,83.6921,83.4683,83.5399,18487.0
2022-05-20 12:20:00,93.35,93.49,93.26,93.47,12882.0,83.5578,83.6832,83.4773,83.6653,12882.0
2022-05-20 12:25:00,93.44,93.44,93.19,93.37,16376.0,83.6384,83.6384,83.4146,83.5757,16376.0
2022-05-20 12:30:00,93.35,93.35,93.11,93.11,19413.0,83.5578,83.5578,83.343,83.343,19413.0
2022-05-20 12:35:00,93.1,93.17,92.69,92.85,42531.0,83.3341,83.3967,82.9671,83.1103,42531.0
2022-05-20 12:40:00,92.84,92.85,92.58,92.59,21436.0,83.1013,83.1103,82.8686,82.8776,21436.0
2022-05-20 12:45:00,92.57,92.98,92.43,92.96,40606.0,82.8597,83.2267,82.7344,83.2088,40606.0
2022-05-20 12:50:00,92.94,93.02,92.69,92.69,22899.0,83.1909,83.2625,82.9671,82.9671,22899.0
2022-05-20 12:55:00,92.69,92.9,92.55,92.7,23291.0,82.9671,83.1551,82.8418,82.976,23291.0
2022-05-20 13:00:00,92.7,92.73,92.33,92.44,13819.0,82.976,83.0029,82.6448,82.7433,13819.0
2022-05-20 13:05:00,92.42,92.61,92.29,92.41,16229.0,82.7254,82.8955,82.609,82.7165,16229.0
2022-05-20 13:10:00,92.39,92.44,92.23,92.31,23076.0,82.6985,82.7433,82.5553,82.6269,23076.0
2022-05-20 13:15:00,92.42,92.42,91.97,92.11,15533.0,82.7254,82.7254,82.3226,82.4479,15533.0
2022-05-20 13:20:00,92.1,92.16,91.91,92.05,9613.0,82.439,82.4927,82.2689,82.3942,9613.0
2022-05-20 13:25:00,92.0,92.0,91.72,91.75,17806.0,82.3495,82.3495,82.0988,82.1257,17806.0
2022-05-20 13:30:00,91.73,92.33,91.7,92.32,17348.0,82.1078,82.6448,82.0809,82.6359,17348.0
2022-05-20 13:35:00,92.32,92.38,92.12,92.28,17843.0,82.6359,82.6896,82.4569,82.6001,17843.0
2022-05-20 13:40:00,92.25,92.28,92.04,92.25,12180.0,82.5732,82.6001,82.3853,82.5732,12180.0
2022-05-20 13:45:00,92.24,92.46,92.16,92.19,17115.0,82.5643,82.7612,82.4927,82.5195,17115.0
2022-05-20 13:50:00,92.15,92.37,92.02,92.27,11775.0,82.4837,82.6806,82.3674,82.5911,11775.0
2022-05-20 13:55:00,92.3,92.39,92.2,92.38,28259.0,82.618,82.6985,82.5285,82.6896,28259.0
2022-05-20 14:00:00,92.39,92.42,92.22,92.36,14321.0,82.6985,82.7254,82.5464,82.6717,14321.0
2022-05-20 14:05:00,92.33,92.33,91.86,92.06,16806.0,82.6448,82.6448,82.2241,82.4032,16806.0
2022-05-20 14:10:00,92.15,92.21,91.88,91.9,16682.0,82.4837,82.5374,82.242,82.2599,16682.0
2022-05-20 14:15:00,91.89,91.97,91.57,91.65,28707.0,82.251,82.3226,81.9646,82.0362,28707.0
2022-05-20 14:20:00,91.61,91.82,91.48,91.66,21314.0,82.0004,82.1883,81.884,82.0451,21314.0
2022-05-20 14:25:00,91.68,91.83,91.59,91.77,24286.0,82.063,82.1973,81.9825,82.1436,24286.0
2022-05-20 14:30:00,91.8,91.89,91.52,91.72,11799.0,82.1704,82.251,81.9198,82.0988,11799.0
2022-05-20 14:35:00,91.7,91.9,91.7,91.86,11927.0,82.0809,82.2599,82.0809,82.2241,11927.0
2022-05-20 14:40:00,91.81,92.34,91.81,92.31,14370.0,82.1794,82.6538,82.1794,82.6269,14370.0
2022-05-20 14:45:00,92.24,92.47,92.15,92.39,17717.0,82.5643,82.7702,82.4837,82.6985,17717.0
2022-05-20 14:50:00,92.4,92.65,92.32,92.53,14745.0,82.7075,82.9313,82.6359,82.8239,14745.0
2022-05-20 14:55:00,92.54,92.55,92.25,92.27,11048.0,82.8328,82.8418,82.5732,82.5911,11048.0
2022-05-20 15:00:00,92.27,92.4,92.09,92.13,10137.0,82.5911,82.7075,82.43,82.4658,10137.0
2022-05-20 15:05:00,92.16,92.25,92.02,92.13,21572.0,82.4927,82.5732,82.3674,82.4658,21572.0
2022-05-20 15:10:00,92.12,92.22,92.04,92.21,11388.0,82.4569,82.5464,82.3853,82.5374,11388.0
2022-05-20 15:15:00,92.23,92.32,92.11,92.25,20887.0,82.5553,82.6359,82.4479,82.5732,20887.0
2022-05-20 15:20:00,92.27,92.45,92.18,92.31,14985.0,82.5911,82.7523,82.5106,82.6269,14985.0
2022-05-20 15:25:00,92.33,92.6,92.22,92.58,17445.0,82.6448,82.8865,82.5464,82.8686,17445.0
2022-05-20 15:30:00,92.58,92.9,92.39,92.83,45025.0,82.8686,83.1551,82.6985,83.0924,45025.0
2022-05-20 15:35:00,92.82,93.31,92.75,93.25,54228.0,83.0834,83.522,83.0208,83.4683,54228.0
2022-05-20 15:40:00,93.25,93.7,93.24,93.57,56770.0,83.4683,83.8711,83.4594,83.7548,56770.0
2022-05-20 15:45:00,93.58,93.78,93.43,93.77,68060.0,83.7637,83.9427,83.6295,83.9338,68060.0
2022-05-20 15:50:00,93.75,93.91,93.47,93.63,101633.0,83.9159,84.0591,83.6653,83.8085,101633.0
2022-05-20 15:55:00,93.64,93.85,93.43,93.8,161491.0,83.8174,84.0054,83.6295,83.9606,161491.0
2022-05-23 09:30:00,95.16,95.23,94.36,94.81,89170.0,85.178,85.2406,84.4619,84.8647,89170.0
2022-05-23 09:35:00,94.85,94.88,94.18,94.46,33627.0,84.9005,84.9274,84.3008,84.5514,33627.0
2022-05-23 09:40:00,94.49,94.63,94.18,94.63,23604.0,84.5783,84.7036,84.3008,84.7036,23604.0
2022-05-23 09:45:00,94.64,95.32,94.53,95.2,37330.0,84.7125,85.3212,84.6141,85.2138,37330.0
2022-05-23 09:50:00,95.15,95.52,95.09,95.16,46393.0,85.169,85.5002,85.1153,85.178,46393.0
2022-05-23 09:55:00,95.19,95.42,95.09,95.25,22099.0,85.2048,85.4107,85.1153,85.2585,22099.0
2022-05-23 10:00:00,95.12,95.21,94.83,95.18,25193.0,85.1422,85.2227,84.8826,85.1959,25193.0
2022-05-23 10:05:00,95.26,95.4,95.07,95.25,14627.0,85.2675,85.3928,85.0974,85.2585,14627.0
2022-05-23 10:10:00,95.27,95.54,95.2,95.26,59956.0,85.2764,85.5181,85.2138,85.2675,59956.0
2022-05-23 10:15:00,95.28,95.41,95.04,95.41,56617.0,85.2854,85.4018,85.0706,85.4018,56617.0
2022-05-23 10:20:00,95.42,95.48,95.14,95.48,24730.0,85.4107,85.4644,85.1601,85.4644,24730.0
2022-05-23 10:25:00,95.46,95.76,95.28,95.56,46399.0,85.4465,85.715,85.2854,85.536,46399.0
2022-05-23 10:30:00,95.63,95.7,95.48,95.62,49924.0,85.5987,85.6613,85.4644,85.5897,49924.0
2022-05-23 10:35:00,95.65,95.76,95.47,95.5,54828.0,85.6166,85.715,85.4555,85.4823,54828.0
2022-05-23 10:40:00,95.45,95.62,95.4,95.57,25069.0,85.4376,85.5897,85.3928,85.545,25069.0
2022-05-23 10:45:00,95.61,95.77,95.43,95.53,33541.0,85.5808,85.724,85.4197,85.5092,33541.0
2022-05-23 10:50:00,95.54,95.55,95.0,95.38,40811.0,85.5181,85.5271,85.0348,85.3749,40811.0
2022-05-23 10:55:00,95.39,95.55,95.28,95.42,14345.0,85.3839,85.5271,85.2854,85.4107,14345.0
2022-05-23 11:00:00,95.42,95.63,95.41,95.6,71143.0,85.4107,85.5987,85.4018,85.5718,71143.0
2022-05-23 11:05:00,95.61,95.62,95.47,95.61,20353.0,85.5808,85.5897,85.4555,85.5808,20353.0
2022-05-23 11:10:00,95.61,95.64,95.51,95.55,34523.0,85.5808,85.6076,85.4913,85.5271,34523.0
2022-05-23 11:15:00,95.55,95.72,95.55,95.66,28982.0,85.5271,85.6792,85.5271,85.6255,28982.0
2022-05-23 11:20:00,95.63,95.72,95.51,95.7,20422.0,85.5987,85.6792,85.4913,85.6613,20422.0
2022-05-23 11:25:00,95.72,95.73,95.61,95.67,44755.0,85.6792,85.6882,85.5808,85.6345,44755.0
2022-05-23 11:30:00,95.69,95.86,95.62,95.86,34124.0,85.6524,85.8046,85.5897,85.8046,34124.0
2022-05-23 11:35:00,95.86,95.92,95.73,95.8,26345.0,85.8046,85.8583,85.6882,85.7508,26345.0
2022-05-23 11:40:00,95.78,95.81,95.66,95.68,12045.0,85.7329,85.7598,85.6255,85.6434,12045.0
2022-05-23 11:45:00,95.72,95.74,95.3,95.31,10364.0,85.6792,85.6971,85.3033,85.3122,10364.0
2022-05-23 11:50:00,95.34,95.37,95.22,95.35,16093.0,85.3391,85.366,85.2317,85.3481,16093.0
2022-05-23 11:55:00,95.34,95.4,95.25,95.28,9593.0,85.3391,85.3928,85.2585,85.2854,9593.0
2022-05-23 12:00:00,95.26,95.49,95.24,95.39,16964.0,85.2675,85.4734,85.2496,85.3839,16964.0
2022-05-23 12:05:00,95.38,95.58,95.33,95.47,13906.0,85.3749,85.5539,85.3302,85.4555,13906.0
2022-05-23 12:10:00,95.44,95.44,95.13,95.16,14840.0,85.4286,85.4286,85.1511,85.178,14840.0
2022-05-23 12:15:00,95.16,95.2,95.06,95.13,24163.0,85.178,85.2138,85.0885,85.1511,24163.0
2022-05-23 12:20:00,95.12,95.39,95.11,95.36,13257.0,85.1422,85.3839,85.1332,85.357,13257.0
2022-05-23 12:25:00,95.37,95.38,94.91,95.01,26736.0,85.366,85.3749,84.9542,85.0437,26736.0
2022-05-23 12:30:00,95.01,95.02,94.85,95.0,10256.0,85.0437,85.0527,84.9005,85.0348,10256.0
2022-05-23 12:35:00,95.01,95.1,94.93,95.04,10965.0,85.0437,85.1243,84.9721,85.0706,10965.0
2022-05-23 12:40:00,95.01,95.06,94.92,94.98,18939.0,85.0437,85.0885,84.9632,85.0169,18939.0
2022-05-23 12:45:00,95.0,95.0,94.79,94.84,15091.0,85.0348,85.0348,84.8468,84.8916,15091.0
2022-05-23 12:50:00,94.83,94.83,94.55,94.6,12966.0,84.8826,84.8826,84.632,84.6767,12966.0
2022-05-23 12:55:00,94.61,94.77,94.53,94.77,33029.0,84.6857,84.8289,84.6141,84.8289,33029.0
2022-05-23 13:00:00,94.78,94.81,94.65,94.69,11625.0,84.8378,84.8647,84.7215,84.7573,11625.0
2022-05-23 13:05:00,94.65,94.77,94.58,94.76,9529.0,84.7215,84.8289,84.6588,84.8199,9529.0
2022-05-23 13:10:00,94.71,94.76,94.62,94.73,11295.0,84.7752,84.8199,84.6946,84.7931,11295.0
2022-05-23 13:15:00,94.75,94.77,94.32,94.41,15143.0,84.811,84.8289,84.4261,84.5067,15143.0
2022-05-23 13:20:00,94.35,94.5,94.2,94.5,15270.0,84.453,84.5872,84.3187,84.5872,15270.0
2022-05-23 13:25:00,94.47,94.64,94.47,94.62,9021.0,84.5604,84.7125,84.5604,84.6946,9021.0
2022-05-23 13:30:00,94.65,94.76,94.62,94.64,20751.0,84.7215,84.8199,84.6946,84.7125,20751.0
2022-05-23 13:35:00,94.64,94.76,94.6,94.68,28453.0,84.7125,84.8199,84.6767,84.7483,28453.0
2022-05-23 13:40:00,94.69,94.74,94.59,94.68,42523.0,84.7573,84.802,84.6678,84.7483,42523.0
2022-05-23 13:45:00,94.72,94.86,94.66,94.77,30394.0,84.7841,84.9095,84.7304,84.8289,30394.0
2022-05-23 13:50:00,94.76,94.79,94.67,94.7,24554.0,84.8199,84.8468,84.7394,84.7662,24554.0
2022-05-23 13:55:00,94.71,95.09,94.71,95.08,27117.0,84.7752,85.1153,84.7752,85.1064,27117.0
2022-05-23 14:00:00,95.11,95.23,94.9,95.14,17668.0,85.1332,85.2406,84.9453,85.1601,17668.0
2022-05-23 14:05:00,95.13,95.15,94.99,95.09,9454.0,85.1511,85.169,85.0258,85.1153,9454.0
2022-05-23 14:10:00,95.12,95.21,95.11,95.19,20070.0,85.1422,85.2227,85.1332,85.2048,20070.0
2022-05-23 14:15:00,95.16,95.19,95.07,95.17,15598.0,85.178,85.2048,85.0974,85.1869,15598.0
2022-05-23 14:20:00,95.16,95.28,95.12,95.27,17325.0,85.178,85.2854,85.1422,85.2764,17325.0
2022-05-23 14:25:00,95.28,95.37,95.16,95.19,21501.0,85.2854,85.366,85.178,85.2048,21501.0
2022-05-23 14:30:00,95.22,95.25,95.1,95.18,23893.0,85.2317,85.2585,85.1243,85.1959,23893.0
2022-05-23 14:35:00,95.17,95.2,95.08,95.14,32874.0,85.1869,85.2138,85.1064,85.1601,32874.0
2022-05-23 14:40:00,95.15,95.22,95.08,95.2,26633.0,85.169,85.2317,85.1064,85.2138,26633.0
2022-05-23 14:45:00,95.2,95.22,94.93,94.94,11825.0,85.2138,85.2317,84.9721,84.9811,11825.0
2022-05-23 14:50:00,95.0,95.11,94.88,95.0,17827.0,85.0348,85.1332,84.9274,85.0348,17827.0
2022-05-23 14:55:00,95.01,95.02,94.81,94.86,11040.0,85.0437,85.0527,84.8647,84.9095,11040.0
2022-05-23 15:00:00,94.87,95.17,94.86,95.16,15905.0,84.9184,85.1869,84.9095,85.178,15905.0
2022-05-23 15:05:00,95.2,95.27,95.14,95.25,16898.0,85.2138,85.2764,85.1601,85.2585,16898.0
2022-05-23 15:10:00,95.25,95.27,94.92,95.06,21343.0,85.2585,85.2764,84.9632,85.0885,21343.0
2022-05-23 15:15:00,95.06,95.09,94.88,95.03,10918.0,85.0885,85.1153,84.9274,85.0616,10918.0
2022-05-23 15:20:00,95.05,95.06,94.94,95.01,15391.0,85.0795,85.0885,84.9811,85.0437,15391.0
2022-05-23 15:25:00,94.98,95.19,94.98,95.16,12814.0,85.0169,85.2048,85.0169,85.178,12814.0
2022-05-23 15:30:00,95.15,95.27,95.14,95.18,25384.0,85.169,85.2764,85.1601,85.1959,25384.0
2022-05-23 15:35:00,95.2,95.27,94.99,95.03,64228.0,85.2138,85.2764,85.0258,85.0616,64228.0
2022-05-23 15:40:00,95.02,95.2,94.96,95.0,47807.0,85.0527,85.2138,84.999,85.0348,47807.0
2022-05-23 15:45:00,95.02,95.1,94.94,94.98,37067.0,85.0527,85.1243,84.9811,85.0169,37067.0
2022-05-23 15:50:00,95.0,95.12,94.89,94.99,68712.0,85.0348,85.1422,84.9363,85.0258,68712.0
2022-05-23 15:55:00,95.0,95.15,94.92,95.1,147556.0,85.0348,85.169,84.9632,85.1243,147556.0
2022-05-24 09:30:00,94.04,94.35,93.8,93.93,63059.0,84.1755,84.453,83.9606,84.077,63059.0
2022-05-24 09:35:00,93.88,94.28,93.7,94.2,51651.0,84.0323,84.3903,83.8711,84.3187,51651.0
2022-05-24 09:40:00,94.3,95.08,94.29,95.07,34870.0,84.4082,85.1064,84.3992,85.0974,34870.0
2022-05-24 09:45:00,95.03,95.18,94.65,95.02,14800.0,85.0616,85.1959,84.7215,85.0527,14800.0
2022-05-24 09:50:00,94.91,95.1,94.82,94.87,24889.0,84.9542,85.1243,84.8736,84.9184,24889.0
2022-05-24 09:55:00,94.91,95.06,94.74,94.87,10529.0,84.9542,85.0885,84.802,84.9184,10529.0
2022-05-24 10:00:00,94.89,95.04,94.42,94.72,40091.0,84.9363,85.0706,84.5156,84.7841,40091.0
2022-05-24 10:05:00,94.66,94.94,94.56,94.59,20171.0,84.7304,84.9811,84.6409,84.6678,20171.0
2022-05-24 10:10:00,94.59,94.94,94.42,94.61,46459.0,84.6678,84.9811,84.5156,84.6857,46459.0
2022-05-24 10:15:00,94.53,94.62,94.07,94.32,19035.0,84.6141,84.6946,84.2023,84.4261,19035.0
2022-05-24 10:20:00,94.31,94.59,94.28,94.31,15428.0,84.4171,84.6678,84.3903,84.4171,15428.0
2022-05-24 10:25:00,94.32,94.41,94.15,94.41,11015.0,84.4261,84.5067,84.2739,84.5067,11015.0
2022-05-24 10:30:00,94.3,94.33,94.05,94.29,21355.0,84.4082,84.435,84.1844,84.3992,21355.0
2022-05-24 10:35:00,94.25,94.46,94.21,94.39,20530.0,84.3634,84.5514,84.3276,84.4888,20530.0
2022-05-24 10:40:00,94.43,94.49,94.15,94.25,69435.0,84.5246,84.5783,84.2739,84.3634,69435.0
2022-05-24 10:45:00,94.25,94.4,93.78,93.79,31750.0,84.3634,84.4977,83.9427,83.9517,31750.0
2022-05-24 10:50:00,93.83,94.17,93.72,94.08,25445.0,83.9875,84.2918,83.889,84.2113,25445.0
2022-05-24 10:55:00,94.12,94.51,94.08,94.43,36371.0,84.2471,84.5962,84.2113,84.5246,36371.0
2022-05-24 11:00:00,94.45,94.69,94.44,94.58,38062.0,84.5425,84.7573,84.5335,84.6588,38062.0
2022-05-24 11:05:00,94.57,94.68,94.47,94.59,17324.0,84.6499,84.7483,84.5604,84.6678,17324.0
2022-05-24 11:10:00,94.57,94.58,94.35,94.39,13283.0,84.6499,84.6588,84.453,84.4888,13283.0
2022-05-24 11:15:00,94.31,94.45,93.89,93.92,10003.0,84.4171,84.5425,84.0412,84.0681,10003.0
2022-05-24 11:20:00,93.89,94.2,93.75,94.18,10371.0,84.0412,84.3187,83.9159,84.3008,10371.0
2022-05-24 11:25:00,94.11,94.29,94.11,94.26,13726.0,84.2381,84.3992,84.2381,84.3724,13726.0
2022-05-24 11:30:00,94.3,94.42,94.14,94.41,22231.0,84.4082,84.5156,84.265,84.5067,22231.0
2022-05-24 11:35:00,94.37,94.43,94.28,94.37,5760.0,84.4709,84.5246,84.3903,84.4709,5760.0
2022-05-24 11:40:00,94.39,94.58,94.37,94.58,28718.0,84.4888,84.6588,84.4709,84.6588,28718.0
2022-05-24 11:45:00,94.61,94.88,94.59,94.83,22517.0,84.6857,84.9274,84.6678,84.8826,22517.0
2022-05-24 11:50:00,94.84,94.85,94.6,94.68,12118.0,84.8916,84.9005,84.6767,84.7483,12118.0
2022-05-24 11:55:00,94.66,94.78,94.64,94.65,20610.0,84.7304,84.8378,84.7125,84.7215,20610.0
2022-05-24 12:00:00,94.64,94.73,94.48,94.68,10351.0,84.7125,84.7931,84.5693,84.7483,10351.0
2022-05-24 12:05:00,94.7,94.86,94.64,94.85,18490.0,84.7662,84.9095,84.7125,84.9005,18490.0
2022-05-24 12:10:00,94.81,94.99,94.77,94.98,25924.0,84.8647,85.0258,84.8289,85.0169,25924.0
2022-05-24 12:15:00,95.0,95.23,94.88,94.88,16768.0,85.0348,85.2406,84.9274,84.9274,16768.0
2022-05-24 12:20:00,94.87,94.98,94.76,94.97,8685.0,84.9184,85.0169,84.8199,85.0079,8685.0
2022-05-24 12:25:00,94.97,94.97,94.7,94.7,18880.0,85.0079,85.0079,84.7662,84.7662,18880.0
2022-05-24 12:30:00,94.69,94.83,94.38,94.52,19187.0,84.7573,84.8826,84.4798,84.6051,19187.0
2022-05-24 12:35:00,94.56,94.62,94.22,94.31,15279.0,84.6409,84.6946,84.3366,84.4171,15279.0
2022-05-24 12:40:00,94.41,94.44,94.35,94.37,6992.0,84.5067,84.5335,84.453,84.4709,6992.0
2022-05-24 12:45:00,94.35,94.51,94.29,94.51,10040.0,84.453,84.5962,84.3992,84.5962,10040.0
2022-05-24 12:50:00,94.49,94.62,94.46,94.6,11519.0,84.5783,84.6946,84.5514,84.6767,11519.0
2022-05-24 12:55:00,94.61,94.89,94.59,94.74,10686.0,84.6857,84.9363,84.6678,84.802,10686.0
2022-05-24 13:00:00,94.73,94.73,94.45,94.55,7151.0,84.7931,84.7931,84.5425,84.632,7151.0
2022-05-24 13:05:00,94.57,94.84,94.55,94.82,33461.0,84.6499,84.8916,84.632,84.8736,33461.0
2022-05-24 13:10:00,94.86,94.93,94.75,94.93,4881.0,84.9095,84.9721,84.811,84.9721,4881.0
2022-05-24 13:15:00,94.92,94.95,94.71,94.88,9187.0,84.9632,84.99,84.7752,84.9274,9187.0
2022-05-24 13:20:00,94.87,94.94,94.71,94.9,9643.0,84.9184,84.9811,84.7752,84.9453,9643.0
2022-05-24 13:25:00,94.91,95.06,94.81,95.06,13802.0,84.9542,85.0885,84.8647,85.0885,13802.0
2022-05-24 13:30:00,95.06,95.06,94.93,95.0,8090.0,85.0885,85.0885,84.9721,85.0348,8090.0
2022-05-24 13:35:00,94.98,95.2,94.94,95.14,25646.0,85.0169,85.2138,84.9811,85.1601,25646.0
2022-05-24 13:40:00,95.16,95.34,95.08,95.1,18659.0,85.178,85.3391,85.1064,85.1243,18659.0
2022-05-24 13:45:00,95.08,95.25,95.06,95.22,8041.0,85.1064,85.2585,85.0885,85.2317,8041.0
2022-05-24 13:50:00,95.22,95.35,95.16,95.34,5732.0,85.2317,85.3481,85.178,85.3391,5732.0
2022-05-24 13:55:00,95.33,95.4,95.2,95.27,5968.0,85.3302,85.3928,85.2138,85.2764,5968.0
2022-05-24 14:00:00,95.31,95.33,95.18,95.18,10099.0,85.3122,85.3302,85.1959,85.1959,10099.0
2022-05-24 14:05:00,95.2,95.54,95.18,95.46,12146.0,85.2138,85.5181,85.1959,85.4465,12146.0
2022-05-24 14:10:00,95.43,95.73,95.43,95.59,11273.0,85.4197,85.6882,85.4197,85.5629,11273.0
2022-05-24 14:15:00,95.59,95.59,95.42,95.55,6927.0,85.5629,85.5629,85.4107,85.5271,6927.0
2022-05-24 14:20:00,95.52,95.77,95.42,95.77,15185.0,85.5002,85.724,85.4107,85.724,15185.0
2022-05-24 14:25:00,95.78,95.85,95.74,95.8,12166.0,85.7329,85.7956,85.6971,85.7508,12166.0
2022-05-24 14:30:00,95.79,96.15,95.78,96.15,28661.0,85.7419,86.0641,85.7329,86.0641,28661.0
2022-05-24 14:35:00,96.13,96.26,96.08,96.23,16224.0,86.0462,86.1626,86.0015,86.1357,16224.0
2022-05-24 14:40:00,96.25,96.25,95.77,95.91,32980.0,86.1536,86.1536,85.724,85.8493,32980.0
2022-05-24 14:45:00,95.87,95.92,95.7,95.85,25103.0,85.8135,85.8583,85.6613,85.7956,25103.0
2022-05-24 14:50:00,95.82,95.9,95.66,95.83,33666.0,85.7688,85.8404,85.6255,85.7777,33666.0
2022-05-24 14:55:00,95.8,96.02,95.78,96.0,13243.0,85.7508,85.9478,85.7329,85.9299,13243.0
2022-05-24 15:00:00,95.99,96.26,95.97,96.23,35330.0,85.9209,86.1626,85.903,86.1357,35330.0
2022-05-24 15:05:00,96.22,96.3,96.16,96.2,27026.0,86.1268,86.1984,86.0731,86.1089,27026.0
2022-05-24 15:10:00,96.2,96.36,96.12,96.23,20526.0,86.1089,86.2521,86.0373,86.1357,20526.0
2022-05-24 15:15:00,96.25,96.33,96.1,96.2,13501.0,86.1536,86.2253,86.0194,86.1089,13501.0
2022-05-24 15:20:00,96.17,96.48,96.04,96.39,25240.0,86.082,86.3595,85.9657,86.279,25240.0
2022-05-24 15:25:00,96.36,96.55,96.32,96.53,35941.0,86.2521,86.4222,86.2163,86.4043,35941.0
2022-05-24 15:30:00,96.57,96.67,96.49,96.64,28769.0,86.4401,86.5296,86.3685,86.5027,28769.0
2022-05-24 15:35:00,96.64,97.04,96.64,96.98,66872.0,86.5027,86.8608,86.5027,86.8071,66872.0
2022-05-24 15:40:00,97.0,97.03,96.8,96.83,62269.0,86.825,86.8518,86.646,86.6728,62269.0
2022-05-24 15:45:00,96.83,97.05,96.81,96.89,62389.0,86.6728,86.8697,86.6549,86.7265,62389.0
2022-05-24 15:50:00,96.9,97.0,96.47,96.6,85770.0,86.7355,86.825,86.3506,86.4669,85770.0
2022-05-24 15:55:00,96.59,96.79,96.58,96.78,187521.0,86.458,86.637,86.449,86.6281,187521.0
2022-05-25 09:30:00,96.99,97.46,96.75,97.41,76045.0,86.816,87.2367,86.6012,87.192,76045.0
2022-05-25 09:35:00,97.44,97.93,97.35,97.9,44471.0,87.2188,87.6574,87.1383,87.6306,44471.0
2022-05-25 09:40:00,97.95,98.49,97.75,98.49,55319.0,87.6753,88.1587,87.4963,88.1587,55319.0
2022-05-25 09:45:00,98.45,98.58,98.1,98.38,56737.0,88.1229,88.2392,87.8096,88.0602,56737.0
2022-05-25 09:50:00,98.55,99.12,98.46,99.12,50757.0,88.2124,88.7226,88.1318,88.7226,50757.0
2022-05-25 09:55:00,99.15,99.62,99.09,99.34,66227.0,88.7494,89.1701,88.6957,88.9195,66227.0
2022-05-25 10:00:00,99.35,99.63,99.23,99.55,37333.0,88.9285,89.1791,88.8211,89.1075,37333.0
2022-05-25 10:05:00,99.47,99.5,98.73,99.14,33944.0,89.0359,89.0627,88.3735,88.7405,33944.0
2022-05-25 10:10:00,99.11,99.2,98.6,98.92,32801.0,88.7136,88.7942,88.2571,88.5436,32801.0
2022-05-25 10:15:00,98.87,99.38,98.79,99.36,38729.0,88.4988,88.9553,88.4272,88.9374,38729.0
2022-05-25 10:20:00,99.31,99.47,99.14,99.22,32955.0,88.8927,89.0359,88.7405,88.8121,32955.0
2022-05-25 10:25:00,99.2,99.23,98.79,98.79,23356.0,88.7942,88.8211,88.4272,88.4272,23356.0
2022-05-25 10:30:00,98.75,98.78,98.42,98.46,40602.0,88.3914,88.4183,88.096,88.1318,40602.0
2022-05-25 10:35:00,98.48,98.53,98.25,98.25,27495.0,88.1497,88.1945,87.9439,87.9439,27495.0
2022-05-25 10:40:00,98.34,98.41,98.24,98.34,20365.0,88.0244,88.0871,87.9349,88.0244,20365.0
2022-05-25 10:45:00,98.36,98.36,97.99,98.09,22306.0,88.0423,88.0423,87.7111,87.8006,22306.0
2022-05-25 10:50:00,98.16,98.4,98.13,98.26,20846.0,87.8633,88.0781,87.8364,87.9528,20846.0
2022-05-25 10:55:00,98.29,98.42,98.18,98.42,26573.0,87.9797,88.096,87.8812,88.096,26573.0
2022-05-25 11:00:00,98.44,98.56,98.36,98.49,13479.0,88.1139,88.2213,88.0423,88.1587,13479.0
2022-05-25 11:05:00,98.52,98.73,98.51,98.61,14595.0,88.1855,88.3735,88.1766,88.2661,14595.0
2022-05-25 11:10:00,98.56,98.6,98.18,98.18,24619.0,88.2213,88.2571,87.8812,87.8812,24619.0
2022-05-25 11:15:00,98.17,98.59,98.1,98.57,16511.0,87.8722,88.2482,87.8096,88.2303,16511.0
2022-05-25 11:20:00,98.59,98.59,98.05,98.31,22504.0,88.2482,88.2482,87.7648,87.9976,22504.0
2022-05-25 11:25:00,98.37,98.4,98.21,98.33,10782.0,88.0513,88.0781,87.908,88.0155,10782.0
2022-05-25 11:30:00,98.25,98.29,98.02,98.03,10139.0,87.9439,87.9797,87.738,87.7469,10139.0
2022-05-25 11:35:00,98.03,98.18,97.89,97.98,14719.0,87.7469,87.8812,87.6216,87.7022,14719.0
2022-05-25 11:40:00,97.87,98.2,97.87,98.03,4912.0,87.6037,87.8991,87.6037,87.7469,4912.0
2022-05-25 11:45:00,98.0,98.22,97.93,98.19,13464.0,87.7201,87.917,87.6574,87.8901,13464.0
2022-05-25 11:50:00,98.15,98.21,98.06,98.14,3350.0,87.8543,87.908,87.7738,87.8454,3350.0
2022-05-25 11:55:00,98.14,98.34,98.13,98.24,7412.0,87.8454,88.0244,87.8364,87.9349,7412.0
2022-05-25 12:00:00,98.24,98.39,98.22,98.32,11105.0,87.9349,88.0692,87.917,88.0065,11105.0
2022-05-25 12:05:00,98.29,98.42,98.19,98.25,12626.0,87.9797,88.096,87.8901,87.9439,12626.0
2022-05-25 12:10:00,98.26,98.37,98.18,98.21,6461.0,87.9528,88.0513,87.8812,87.908,6461.0
2022-05-25 12:15:00,98.23,98.34,98.2,98.21,6957.0,87.9259,88.0244,87.8991,87.908,6957.0
2022-05-25 12:20:00,98.21,98.22,97.97,97.97,4481.0,87.908,87.917,87.6932,87.6932,4481.0
2022-05-25 12:25:00,97.98,98.02,97.76,97.79,8577.0,87.7022,87.738,87.5053,87.5321,8577.0
2022-05-25 12:30:00,97.81,97.94,97.77,97.8,7479.0,87.55,87.6664,87.5142,87.5411,7479.0
2022-05-25 12:35:00,97.82,97.88,97.65,97.88,9681.0,87.559,87.6127,87.4068,87.6127,9681.0
2022-05-25 12:40:00,97.9,98.16,97.88,98.16,5915.0,87.6306,87.8633,87.6127,87.8633,5915.0
2022-05-25 12:45:00,98.16,98.21,98.11,98.16,8004.0,87.8633,87.908,87.8185,87.8633,8004.0
2022-05-25 12:50:00,98.07,98.12,98.01,98.06,8405.0,87.7827,87.8275,87.729,87.7738,8405.0
2022-05-25 12:55:00,98.04,98.29,98.03,98.27,8308.0,87.7559,87.9797,87.7469,87.9618,8308.0
2022-05-25 13:00:00,98.23,98.25,98.06,98.06,7356.0,87.9259,87.9439,87.7738,87.7738,7356.0
2022-05-25 13:05:00,98.09,98.12,98.03,98.06,8923.0,87.8006,87.8275,87.7469,87.7738,8923.0
2022-05-25 13:10:00,98.09,98.1,97.9,98.1,7773.0,87.8006,87.8096,87.6306,87.8096,7773.0
2022-05-25 13:15:00,98.15,98.27,98.13,98.22,7473.0,87.8543,87.9618,87.8364,87.917,7473.0
2022-05-25 13:20:00,98.25,98.25,98.09,98.18,7352.0,87.9439,87.9439,87.8006,87.8812,7352.0
2022-05-25 13:25:00,98.16,98.16,98.03,98.11,8926.0,87.8633,87.8633,87.7469,87.8185,8926.0
2022-05-25 13:30:00,98.2,98.26,98.15,98.2,9553.0,87.8991,87.9528,87.8543,87.8991,9553.0
2022-05-25 13:35:00,98.21,98.35,98.13,98.13,7798.0,87.908,88.0334,87.8364,87.8364,7798.0
2022-05-25 13:40:00,98.12,98.25,98.1,98.24,6662.0,87.8275,87.9439,87.8096,87.9349,6662.0
2022-05-25 13:45:00,98.25,98.27,98.12,98.15,10001.0,87.9439,87.9618,87.8275,87.8543,10001.0
2022-05-25 13:50:00,98.12,98.12,97.75,97.84,7743.0,87.8275,87.8275,87.4963,87.5769,7743.0
2022-05-25 13:55:00,97.84,98.05,97.84,98.02,12807.0,87.5769,87.7648,87.5769,87.738,12807.0
2022-05-25 14:00:00,97.99,98.39,97.96,98.34,13739.0,87.7111,88.0692,87.6843,88.0244,13739.0
2022-05-25 14:05:00,98.32,98.38,97.75,97.94,12921.0,88.0065,88.0602,87.4963,87.6664,12921.0
2022-05-25 14:10:00,98.0,98.25,97.8,97.97,17791.0,87.7201,87.9439,87.5411,87.6932,17791.0
2022-05-25 14:15:00,98.0,98.27,97.92,98.01,11625.0,87.7201,87.9618,87.6485,87.729,11625.0
2022-05-25 14:20:00,98.01,98.3,97.96,98.22,25531.0,87.729,87.9886,87.6843,87.917,25531.0
2022-05-25 14:25:00,98.18,98.6,98.18,98.59,16062.0,87.8812,88.2571,87.8812,88.2482,16062.0
2022-05-25 14:30:00,98.62,98.66,98.44,98.52,13574.0,88.275,88.3108,88.1139,88.1855,13574.0
2022-05-25 14:35:00,98.51,98.66,98.5,98.52,14267.0,88.1766,88.3108,88.1676,88.1855,14267.0
2022-05-25 14:40:00,98.52,98.81,98.51,98.64,12691.0,88.1855,88.4451,88.1766,88.2929,12691.0
2022-05-25 14:45:00,98.64,98.86,98.63,98.78,15121.0,88.2929,88.4899,88.284,88.4183,15121.0
2022-05-25 14:50:00,98.8,98.94,98.66,98.88,19016.0,88.4362,88.5615,88.3108,88.5078,19016.0
2022-05-25 14:55:00,98.83,98.98,98.78,98.93,16509.0,88.463,88.5973,88.4183,88.5525,16509.0
2022-05-25 15:00:00,98.93,99.27,98.9,99.26,28588.0,88.5525,88.8569,88.5257,88.8479,28588.0
2022-05-25 15:05:00,99.25,99.4,99.16,99.37,29471.0,88.839,88.9732,88.7584,88.9464,29471.0
2022-05-25 15:10:00,99.36,99.45,99.32,99.42,20970.0,88.9374,89.018,88.9016,88.9911,20970.0
2022-05-25 15:15:00,99.43,99.44,99.29,99.32,38434.0,89.0001,89.009,88.8748,88.9016,38434.0
2022-05-25 15:20:00,99.31,99.41,99.19,99.25,38414.0,88.8927,88.9822,88.7852,88.839,38414.0
2022-05-25 15:25:00,99.26,99.29,99.17,99.18,33488.0,88.8479,88.8748,88.7673,88.7763,33488.0
2022-05-25 15:30:00,99.2,99.23,99.07,99.15,26393.0,88.7942,88.8211,88.6778,88.7494,26393.0
2022-05-25 15:35:00,99.15,99.18,98.97,99.11,42999.0,88.7494,88.7763,88.5883,88.7136,42999.0
2022-05-25 15:40:00,99.1,99.15,98.97,99.13,42780.0,88.7047,88.7494,88.5883,88.7315,42780.0
2022-05-25 15:45:00,99.13,99.23,99.1,99.16,53470.0,88.7315,88.8211,88.7047,88.7584,53470.0
2022-05-25 15:50:00,99.15,99.23,98.96,99.19,96589.0,88.7494,88.8211,88.5794,88.7852,96589.0
2022-05-25 15:55:00,99.19,99.28,99.01,99.1,168387.0,88.7852,88.8658,88.6241,88.7047,168387.0
2022-05-26 09:30:00,99.89,100.63,99.53,100.3,369118.0,89.4118,90.0742,89.0896,89.7788,369118.0
2022-05-26 09:35:00,100.3,100.38,99.9,100.26,20726.0,89.7788,89.8504,89.4208,89.743,20726.0
2022-05-26 09:40:00,100.16,100.3,100.0,100.09,36302.0,89.6535,89.7788,89.5103,89.5908,36302.0
2022-05-26 09:45:00,100.09,100.41,100.06,100.12,14540.0,89.5908,89.8773,89.564,89.6177,14540.0
2022-05-26 09:50:00,100.1,100.15,99.88,99.92,8267.0,89.5998,89.6445,89.4029,89.4387,8267.0
2022-05-26 09:55:00,99.91,100.11,99.84,99.9,20271.0,89.4297,89.6087,89.3671,89.4208,20271.0
2022-05-26 10:00:00,99.91,100.1,99.86,100.01,15204.0,89.4297,89.5998,89.385,89.5192,15204.0
2022-05-26 10:05:00,100.01,100.07,99.2,99.2,33300.0,89.5192,89.5729,88.7942,88.7942,33300.0
2022-05-26 10:10:00,99.2,99.28,99.06,99.16,33338.0,88.7942,88.8658,88.6689,88.7584,33338.0
2022-05-26 10:15:00,99.25,99.4,99.23,99.25,23933.0,88.839,88.9732,88.8211,88.839,23933.0
2022-05-26 10:20:00,99.31,99.32,98.93,99.27,32609.0,88.8927,88.9016,88.5525,88.8569,32609.0
2022-05-26 10:25:00,99.34,99.36,98.83,98.96,14226.0,88.9195,88.9374,88.463,88.5794,14226.0
2022-05-26 10:30:00,99.01,99.34,98.97,99.34,14980.0,88.6241,88.9195,88.5883,88.9195,14980.0
2022-05-26 10:35:00,99.37,99.47,99.1,99.22,22642.0,88.9464,89.0359,88.7047,88.8121,22642.0
2022-05-26 10:40:00,99.24,99.36,99.14,99.35,21388.0,88.83,88.9374,88.7405,88.9285,21388.0
2022-05-26 10:45:00,99.33,99.33,99.16,99.25,22374.0,88.9106,88.9106,88.7584,88.839,22374.0
2022-05-26 10:50:00,99.27,99.38,99.09,99.14,21573.0,88.8569,88.9553,88.6957,88.7405,21573.0
2022-05-26 10:55:00,99.19,99.63,99.19,99.6,23821.0,88.7852,89.1791,88.7852,89.1522,23821.0
2022-05-26 11:00:00,99.6,99.75,99.45,99.49,44203.0,89.1522,89.2865,89.018,89.0538,44203.0
2022-05-26 11:05:00,99.43,99.47,99.27,99.44,19002.0,89.0001,89.0359,88.8569,89.009,19002.0
2022-05-26 11:10:00,99.48,99.66,99.46,99.55,17425.0,89.0448,89.2059,89.0269,89.1075,17425.0
2022-05-26 11:15:00,99.56,99.76,99.52,99.71,12542.0,89.1164,89.2955,89.0806,89.2507,12542.0
2022-05-26 11:20:00,99.73,99.77,99.56,99.59,10266.0,89.2686,89.3044,89.1164,89.1433,10266.0
2022-05-26 11:25:00,99.62,99.74,99.58,99.64,9792.0,89.1701,89.2776,89.1343,89.188,9792.0
2022-05-26 11:30:00,99.63,99.74,99.56,99.67,15703.0,89.1791,89.2776,89.1164,89.2149,15703.0
2022-05-26 11:35:00,99.67,99.75,99.57,99.62,13367.0,89.2149,89.2865,89.1254,89.1701,13367.0
2022-05-26 11:40:00,99.6,99.64,99.5,99.59,10009.0,89.1522,89.188,89.0627,89.1433,10009.0
2022-05-26 11:45:00,99.59,99.62,99.29,99.35,15941.0,89.1433,89.1701,88.8748,88.9285,15941.0
2022-05-26 11:50:00,99.4,99.45,99.32,99.42,12260.0,88.9732,89.018,88.9016,88.9911,12260.0
2022-05-26 11:55:00,99.43,99.56,99.43,99.52,10023.0,89.0001,89.1164,89.0001,89.0806,10023.0
2022-05-26 12:00:00,99.49,99.82,99.49,99.78,9272.0,89.0538,89.3492,89.0538,89.3134,9272.0
2022-05-26 12:05:00,99.72,99.75,99.6,99.65,17546.0,89.2597,89.2865,89.1522,89.197,17546.0
2022-05-26 12:10:00,99.62,99.65,99.52,99.57,19318.0,89.1701,89.197,89.0806,89.1254,19318.0
2022-05-26 12:15:00,99.57,99.61,99.32,99.41,20328.0,89.1254,89.1612,88.9016,88.9822,20328.0
2022-05-26 12:20:00,99.38,99.7,99.38,99.7,43583.0,88.9553,89.2418,88.9553,89.2418,43583.0
2022-05-26 12:25:00,99.71,99.81,99.64,99.77,24947.0,89.2507,89.3402,89.188,89.3044,24947.0
2022-05-26 12:30:00,99.81,99.96,99.76,99.95,7310.0,89.3402,89.4745,89.2955,89.4655,7310.0
2022-05-26 12:35:00,99.94,99.99,99.88,99.91,18236.0,89.4566,89.5013,89.4029,89.4297,18236.0
2022-05-26 12:40:00,99.89,99.92,99.74,99.77,9341.0,89.4118,89.4387,89.2776,89.3044,9341.0
2022-05-26 12:45:00,99.78,99.85,99.58,99.6,11386.0,89.3134,89.376,89.1343,89.1522,11386.0
2022-05-26 12:50:00,99.56,99.6,99.42,99.45,15705.0,89.1164,89.1522,88.9911,89.018,15705.0
2022-05-26 12:55:00,99.45,99.49,99.27,99.29,13761.0,89.018,89.0538,88.8569,88.8748,13761.0
2022-05-26 13:00:00,99.3,99.41,99.28,99.37,7792.0,88.8837,88.9822,88.8658,88.9464,7792.0
2022-05-26 13:05:00,99.38,99.45,99.3,99.34,26705.0,88.9553,89.018,88.8837,88.9195,26705.0
2022-05-26 13:10:00,99.37,99.39,99.11,99.15,13065.0,88.9464,88.9643,88.7136,88.7494,13065.0
2022-05-26 13:15:00,99.17,99.2,99.1,99.14,8104.0,88.7673,88.7942,88.7047,88.7405,8104.0
2022-05-26 13:20:00,99.16,99.16,98.84,98.86,16297.0,88.7584,88.7584,88.472,88.4899,16297.0
2022-05-26 13:25:00,98.88,99.0,98.84,98.93,15526.0,88.5078,88.6152,88.472,88.5525,15526.0
2022-05-26 13:30:00,98.93,99.1,98.93,99.07,17406.0,88.5525,88.7047,88.5525,88.6778,17406.0
2022-05-26 13:35:00,99.06,99.1,99.0,99.07,14945.0,88.6689,88.7047,88.6152,88.6778,14945.0
2022-05-26 13:40:00,99.06,99.1,98.93,98.98,7797.0,88.6689,88.7047,88.5525,88.5973,7797.0
2022-05-26 13:45:00,98.97,99.02,98.91,98.91,4614.0,88.5883,88.6331,88.5346,88.5346,4614.0
2022-05-26 13:50:00,98.91,99.01,98.89,99.0,10586.0,88.5346,88.6241,88.5167,88.6152,10586.0
2022-05-26 13:55:00,99.02,99.15,98.96,99.02,39111.0,88.6331,88.7494,88.5794,88.6331,39111.0
2022-05-26 14:00:00,99.02,99.15,99.02,99.1,8934.0,88.6331,88.7494,88.6331,88.7047,8934.0
2022-05-26 14:05:00,99.12,99.14,98.94,99.06,9720.0,88.7226,88.7405,88.5615,88.6689,9720.0
2022-05-26 14:10:00,99.06,99.06,98.93,99.02,13916.0,88.6689,88.6689,88.5525,88.6331,13916.0
2022-05-26 14:15:00,98.99,99.09,98.97,99.02,9386.0,88.6062,88.6957,88.5883,88.6331,9386.0
2022-05-26 14:20:00,99.05,99.13,99.03,99.12,35078.0,88.6599,88.7315,88.642,88.7226,35078.0
2022-05-26 14:25:00,99.09,99.17,98.93,98.93,22055.0,88.6957,88.7673,88.5525,88.5525,22055.0
2022-05-26 14:30:00,98.94,99.01,98.83,98.86,10975.0,88.5615,88.6241,88.463,88.4899,10975.0
2022-05-26 14:35:00,98.89,98.89,98.74,98.75,8682.0,88.5167,88.5167,88.3825,88.3914,8682.0
2022-05-26 14:40:00,98.72,98.8,98.65,98.77,25028.0,88.3645,88.4362,88.3019,88.4093,25028.0
2022-05-26 14:45:00,98.78,98.84,98.71,98.73,8440.0,88.4183,88.472,88.3556,88.3735,8440.0
2022-05-26 14:50:00,98.72,98.88,98.72,98.75,19130.0,88.3645,88.5078,88.3645,88.3914,19130.0
2022-05-26 14:55:00,98.72,98.82,98.59,98.73,33788.0,88.3645,88.4541,88.2482,88.3735,33788.0
2022-05-26 15:00:00,98.72,98.8,98.58,98.64,16951.0,88.3645,88.4362,88.2392,88.2929,16951.0
2022-05-26 15:05:00,98.63,98.89,98.62,98.87,15654.0,88.284,88.5167,88.275,88.4988,15654.0
2022-05-26 15:10:00,98.85,98.88,98.71,98.73,10852.0,88.4809,88.5078,88.3556,88.3735,10852.0
2022-05-26 15:15:00,98.74,98.74,98.53,98.68,32437.0,88.3825,88.3825,88.1945,88.3287,32437.0
2022-05-26 15:20:00,98.68,98.73,98.53,98.54,18239.0,88.3287,88.3735,88.1945,88.2034,18239.0
2022-05-26 15:25:00,98.54,98.87,98.47,98.81,23365.0,88.2034,88.4988,88.1408,88.4451,23365.0
2022-05-26 15:30:00,98.81,99.04,98.77,98.98,32695.0,88.4451,88.651,88.4093,88.5973,32695.0
2022-05-26 15:35:00,99.0,99.09,98.89,98.91,35175.0,88.6152,88.6957,88.5167,88.5346,35175.0
2022-05-26 15:40:00,98.89,99.0,98.84,98.98,42487.0,88.5167,88.6152,88.472,88.5973,42487.0
2022-05-26 15:45:00,98.98,99.12,98.89,99.09,54006.0,88.5973,88.7226,88.5167,88.6957,54006.0
2022-05-26 15:50:00,99.1,99.12,98.72,98.74,50679.0,88.7047,88.7226,88.3645,88.3825,50679.0
2022-05-26 15:55:00,98.73,98.82,98.53,98.68,138590.0,88.3735,88.4541,88.1945,88.3287,138590.0
2022-05-27 09:30:00,98.7,100.85,98.61,99.79,212267.0,88.3466,90.2711,88.2661,89.3223,212267.0
2022-05-27 09:35:00,99.81,99.86,99.21,99.55,14694.0,89.3402,89.385,88.8032,89.1075,14694.0
2022-05-27 09:40:00,99.56,99.9,99.46,99.82,18073.0,89.1164,89.4208,89.0269,89.3492,18073.0
2022-05-27 09:45:00,99.87,100.86,99.87,100.86,59567.0,89.3939,90.2801,89.3939,90.2801,59567.0
2022-05-27 09:50:00,100.86,101.33,100.86,101.33,70859.0,90.2801,90.7008,90.2801,90.7008,70859.0
2022-05-27 09:55:00,101.32,101.36,101.04,101.04,39977.0,90.6918,90.7276,90.4412,90.4412,39977.0
2022-05-27 10:00:00,101.06,101.16,100.77,101.02,17601.0,90.4591,90.5486,90.1995,90.4233,17601.0
2022-05-27 10:05:00,101.03,101.07,100.7,101.02,16230.0,90.4322,90.468,90.1369,90.4233,16230.0
2022-05-27 10:10:00,101.01,101.14,100.85,101.05,17053.0,90.4143,90.5307,90.2711,90.4501,17053.0
2022-05-27 10:15:00,101.01,101.3,101.0,101.23,30745.0,90.4143,90.6739,90.4054,90.6113,30745.0
2022-05-27 10:20:00,101.21,101.44,101.12,101.39,19038.0,90.5934,90.7992,90.5128,90.7545,19038.0
2022-05-27 10:25:00,101.43,101.43,101.24,101.28,17617.0,90.7903,90.7903,90.6202,90.656,17617.0
2022-05-27 10:30:00,101.31,101.31,101.1,101.16,20782.0,90.6829,90.6829,90.4949,90.5486,20782.0
2022-05-27 10:35:00,101.16,101.29,101.01,101.2,18104.0,90.5486,90.665,90.4143,90.5844,18104.0
2022-05-27 10:40:00,101.23,101.35,101.17,101.35,18570.0,90.6113,90.7187,90.5576,90.7187,18570.0
2022-05-27 10:45:00,101.35,101.5,101.12,101.49,24856.0,90.7187,90.8529,90.5128,90.844,24856.0
2022-05-27 10:50:00,101.48,101.75,101.4,101.69,43332.0,90.835,91.0767,90.7634,91.023,43332.0
2022-05-27 10:55:00,101.72,101.83,101.6,101.6,16935.0,91.0499,91.1483,90.9424,90.9424,16935.0
2022-05-27 11:00:00,101.62,101.72,101.45,101.58,14246.0,90.9603,91.0499,90.8082,90.9245,14246.0
2022-05-27 11:05:00,101.55,101.84,101.53,101.72,20698.0,90.8977,91.1573,90.8798,91.0499,20698.0
2022-05-27 11:10:00,101.79,101.95,101.77,101.81,13536.0,91.1125,91.2557,91.0946,91.1304,13536.0
2022-05-27 11:15:00,101.8,102.15,101.8,101.92,76925.0,91.1215,91.4348,91.1215,91.2289,76925.0
2022-05-27 11:20:00,101.89,102.0,101.77,101.84,16378.0,91.202,91.3005,91.0946,91.1573,16378.0
2022-05-27 11:25:00,101.86,102.0,101.84,102.0,14189.0,91.1752,91.3005,91.1573,91.3005,14189.0
2022-05-27 11:30:00,101.99,102.26,101.95,102.13,21595.0,91.2915,91.5332,91.2557,91.4169,21595.0
2022-05-27 11:35:00,102.08,102.25,102.04,102.22,17213.0,91.3721,91.5243,91.3363,91.4974,17213.0
2022-05-27 11:40:00,102.22,102.27,102.01,102.03,27497.0,91.4974,91.5422,91.3094,91.3273,27497.0
2022-05-27 11:45:00,102.08,102.26,102.05,102.07,15184.0,91.3721,91.5332,91.3452,91.3631,15184.0
2022-05-27 11:50:00,102.08,102.12,101.95,102.02,26016.0,91.3721,91.4079,91.2557,91.3184,26016.0
2022-05-27 11:55:00,102.02,102.08,101.87,101.94,9800.0,91.3184,91.3721,91.1841,91.2468,9800.0
2022-05-27 12:00:00,101.92,101.93,101.87,101.92,14512.0,91.2289,91.2378,91.1841,91.2289,14512.0
2022-05-27 12:05:00,101.92,101.92,101.59,101.75,18880.0,91.2289,91.2289,90.9335,91.0767,18880.0
2022-05-27 12:10:00,101.78,101.92,101.77,101.87,9647.0,91.1036,91.2289,91.0946,91.1841,9647.0
2022-05-27 12:15:00,101.87,101.92,101.8,101.87,9298.0,91.1841,91.2289,91.1215,91.1841,9298.0
2022-05-27 12:20:00,101.94,102.08,101.9,101.9,8814.0,91.2468,91.3721,91.211,91.211,8814.0
2022-05-27 12:25:00,101.85,102.03,101.79,102.03,20530.0,91.1662,91.3273,91.1125,91.3273,20530.0
2022-05-27 12:30:00,102.03,102.03,101.79,101.8,7191.0,91.3273,91.3273,91.1125,91.1215,7191.0
2022-05-27 12:35:00,101.81,101.91,101.81,101.91,5225.0,91.1304,91.2199,91.1304,91.2199,5225.0
2022-05-27 12:40:00,101.91,102.02,101.89,102.0,8931.0,91.2199,91.3184,91.202,91.3005,8931.0
2022-05-27 12:45:00,102.01,102.02,101.92,101.97,10445.0,91.3094,91.3184,91.2289,91.2736,10445.0
2022-05-27 12:50:00,101.97,102.05,101.93,102.04,8575.0,91.2736,91.3452,91.2378,91.3363,8575.0
2022-05-27 12:55:00,102.07,102.16,102.05,102.13,12499.0,91.3631,91.4437,91.3452,91.4169,12499.0
2022-05-27 13:00:00,102.12,102.23,102.09,102.17,29287.0,91.4079,91.5064,91.381,91.4527,29287.0
2022-05-27 13:05:00,102.15,102.21,102.06,102.13,13519.0,91.4348,91.4885,91.3542,91.4169,13519.0
2022-05-27 13:10:00,102.13,102.14,101.94,101.94,8220.0,91.4169,91.4258,91.2468,91.2468,8220.0
2022-05-27 13:15:00,101.95,101.95,101.79,101.84,11034.0,91.2557,91.2557,91.1125,91.1573,11034.0
2022-05-27 13:20:00,101.82,101.86,101.64,101.75,14358.0,91.1394,91.1752,90.9783,91.0767,14358.0
2022-05-27 13:25:00,101.76,101.87,101.65,101.74,6893.0,91.0857,91.1841,90.9872,91.0678,6893.0
2022-05-27 13:30:00,101.7,101.75,101.6,101.64,7976.0,91.032,91.0767,90.9424,90.9783,7976.0
2022-05-27 13:35:00,101.66,101.68,101.52,101.54,8204.0,90.9962,91.0141,90.8708,90.8887,8204.0
2022-05-27 13:40:00,101.51,101.56,101.44,101.51,6396.0,90.8619,90.9066,90.7992,90.8619,6396.0
2022-05-27 13:45:00,101.48,101.65,101.46,101.57,12196.0,90.835,90.9872,90.8171,90.9156,12196.0
2022-05-27 13:50:00,101.54,101.74,101.54,101.73,7679.0,90.8887,91.0678,90.8887,91.0588,7679.0
2022-05-27 13:55:00,101.75,101.84,101.67,101.76,8762.0,91.0767,91.1573,91.0051,91.0857,8762.0
2022-05-27 14:00:00,101.78,101.89,101.74,101.85,9038.0,91.1036,91.202,91.0678,91.1662,9038.0
2022-05-27 14:05:00,101.83,101.91,101.78,101.88,6407.0,91.1483,91.2199,91.1036,91.1931,6407.0
2022-05-27 14:10:00,101.88,101.88,101.74,101.77,10213.0,91.1931,91.1931,91.0678,91.0946,10213.0
2022-05-27 14:15:00,101.78,101.9,101.6,101.66,71835.0,91.1036,91.211,90.9424,90.9962,71835.0
2022-05-27 14:20:00,101.64,101.66,101.58,101.61,14224.0,90.9783,90.9962,90.9245,90.9514,14224.0
2022-05-27 14:25:00,101.63,101.72,101.57,101.59,21908.0,90.9693,91.0499,90.9156,90.9335,21908.0
2022-05-27 14:30:00,101.61,101.62,101.34,101.38,12309.0,90.9514,90.9603,90.7097,90.7455,12309.0
2022-05-27 14:35:00,101.44,101.52,101.38,101.41,17239.0,90.7992,90.8708,90.7455,90.7724,17239.0
2022-05-27 14:40:00,101.46,101.52,101.39,101.45,15804.0,90.8171,90.8708,90.7545,90.8082,15804.0
2022-05-27 14:45:00,101.48,101.54,101.42,101.5,9094.0,90.835,90.8887,90.7813,90.8529,9094.0
2022-05-27 14:50:00,101.5,101.68,101.49,101.57,9834.0,90.8529,91.0141,90.844,90.9156,9834.0
2022-05-27 14:55:00,101.58,101.65,101.53,101.58,5343.0,90.9245,90.9872,90.8798,90.9245,5343.0
2022-05-27 15:00:00,101.57,101.69,101.54,101.59,10453.0,90.9156,91.023,90.8887,90.9335,10453.0
2022-05-27 15:05:00,101.56,101.7,101.52,101.65,13260.0,90.9066,91.032,90.8708,90.9872,13260.0
2022-05-27 15:10:00,101.66,101.82,101.65,101.81,12906.0,90.9962,91.1394,90.9872,91.1304,12906.0
2022-05-27 15:15:00,101.8,101.82,101.7,101.81,10945.0,91.1215,91.1394,91.032,91.1304,10945.0
2022-05-27 15:20:00,101.78,101.84,101.76,101.81,11560.0,91.1036,91.1573,91.0857,91.1304,11560.0
2022-05-27 15:25:00,101.83,101.9,101.8,101.89,18796.0,91.1483,91.211,91.1215,91.202,18796.0
2022-05-27 15:30:00,101.89,101.92,101.81,101.87,31169.0,91.202,91.2289,91.1304,91.1841,31169.0
2022-05-27 15:35:00,101.87,101.88,101.54,101.6,31175.0,91.1841,91.1931,90.8887,90.9424,31175.0
2022-05-27 15:40:00,101.59,101.85,101.59,101.84,29170.0,90.9335,91.1662,90.9335,91.1573,29170.0
2022-05-27 15:45:00,101.84,101.84,101.64,101.73,49214.0,91.1573,91.1573,90.9783,91.0588,49214.0
2022-05-27 15:50:00,101.75,101.84,101.5,101.59,72713.0,91.0767,91.1573,90.8529,90.9335,72713.0
2022-05-27 15:55:00,101.61,101.79,101.55,101.74,183912.0,90.9514,91.1125,90.8977,91.0678,183912.0
2022-05-31 09:30:00,102.31,103.2,102.0,103.17,222335.0,91.578,92.3746,91.3005,92.3478,222335.0
2022-05-31 09:35:00,103.08,103.51,102.78,102.78,55432.0,92.2672,92.6521,91.9987,91.9987,55432.0
2022-05-31 09:40:00,102.77,103.18,102.66,102.74,39489.0,91.9897,92.3567,91.8913,91.9629,39489.0
2022-05-31 09:45:00,102.74,103.28,102.45,102.7,53618.0,91.9629,92.4462,91.7033,91.9271,53618.0
2022-05-31 09:50:00,102.76,103.62,102.72,103.54,27586.0,91.9808,92.7506,91.945,92.6789,27586.0
2022-05-31 09:55:00,103.49,103.67,103.02,103.11,43520.0,92.6342,92.7953,92.2135,92.2941,43520.0
2022-05-31 10:00:00,103.15,103.15,102.18,102.2,43372.0,92.3299,92.3299,91.4616,91.4795,43372.0
2022-05-31 10:05:00,102.17,102.7,101.93,102.41,34896.0,91.4527,91.9271,91.2378,91.6675,34896.0
2022-05-31 10:10:00,102.36,102.71,102.0,102.67,24919.0,91.6227,91.936,91.3005,91.9002,24919.0
2022-05-31 10:15:00,102.66,103.21,102.66,103.17,21279.0,91.8913,92.3836,91.8913,92.3478,21279.0
2022-05-31 10:20:00,103.22,103.37,103.17,103.3,17787.0,92.3925,92.5268,92.3478,92.4641,17787.0
2022-05-31 10:25:00,103.36,103.38,103.03,103.03,21264.0,92.5178,92.5357,92.2224,92.2224,21264.0
2022-05-31 10:30:00,103.05,103.5,103.01,103.21,24350.0,92.2403,92.6431,92.2045,92.3836,24350.0
2022-05-31 10:35:00,103.19,103.5,102.8,102.8,34426.0,92.3657,92.6431,92.0166,92.0166,34426.0
2022-05-31 10:40:00,102.8,103.12,102.77,103.05,39736.0,92.0166,92.303,91.9897,92.2403,39736.0
2022-05-31 10:45:00,103.0,103.06,102.75,102.76,11167.0,92.1956,92.2493,91.9718,91.9808,11167.0
2022-05-31 10:50:00,102.69,102.77,102.59,102.66,14035.0,91.9181,91.9897,91.8286,91.8913,14035.0
2022-05-31 10:55:00,102.68,102.81,102.63,102.75,31615.0,91.9092,92.0255,91.8644,91.9718,31615.0
2022-05-31 11:00:00,102.7,102.75,102.46,102.63,28621.0,91.9271,91.9718,91.7122,91.8644,28621.0
2022-05-31 11:05:00,102.64,102.75,102.23,102.29,22874.0,91.8734,91.9718,91.5064,91.5601,22874.0
2022-05-31 11:10:00,102.3,102.42,102.14,102.2,13673.0,91.569,91.6764,91.4258,91.4795,13673.0
2022-05-31 11:15:00,102.16,102.32,101.95,102.08,21453.0,91.4437,91.5869,91.2557,91.3721,21453.0
2022-05-31 11:20:00,102.05,102.26,101.97,102.04,23862.0,91.3452,91.5332,91.2736,91.3363,23862.0
2022-05-31 11:25:00,102.1,102.26,102.04,102.16,15872.0,91.39,91.5332,91.3363,91.4437,15872.0
2022-05-31 11:30:00,102.11,102.14,101.74,101.74,19850.0,91.3989,91.4258,91.0678,91.0678,19850.0
2022-05-31 11:35:00,101.73,102.05,101.73,101.92,10330.0,91.0588,91.3452,91.0588,91.2289,10330.0
2022-05-31 11:40:00,101.98,102.21,101.96,102.06,12952.0,91.2826,91.4885,91.2647,91.3542,12952.0
2022-05-31 11:45:00,102.07,102.3,102.07,102.3,13191.0,91.3631,91.569,91.3631,91.569,13191.0
2022-05-31 11:50:00,102.34,102.52,102.31,102.47,7913.0,91.6048,91.7659,91.578,91.7212,7913.0
2022-05-31 11:55:00,102.48,102.57,102.23,102.45,77888.0,91.7301,91.8107,91.5064,91.7033,77888.0
2022-05-31 12:00:00,102.5,102.68,102.48,102.63,20793.0,91.748,91.9092,91.7301,91.8644,20793.0
2022-05-31 12:05:00,102.63,102.63,102.24,102.28,47771.0,91.8644,91.8644,91.5153,91.5511,47771.0
2022-05-31 12:10:00,102.26,102.44,102.2,102.2,26015.0,91.5332,91.6943,91.4795,91.4795,26015.0
2022-05-31 12:15:00,102.16,102.22,101.97,102.04,25367.0,91.4437,91.4974,91.2736,91.3363,25367.0
2022-05-31 12:20:00,102.05,102.07,101.94,102.06,13153.0,91.3452,91.3631,91.2468,91.3542,13153.0
2022-05-31 12:25:00,102.05,102.1,102.0,102.07,12057.0,91.3452,91.39,91.3005,91.3631,12057.0
2022-05-31 12:30:00,102.1,102.22,102.08,102.1,11441.0,91.39,91.4974,91.3721,91.39,11441.0
2022-05-31 12:35:00,102.09,102.34,102.09,102.31,12270.0,91.381,91.6048,91.381,91.578,12270.0
2022-05-31 12:40:00,102.33,102.49,102.25,102.38,15710.0,91.5959,91.7391,91.5243,91.6406,15710.0
2022-05-31 12:45:00,102.39,102.44,102.24,102.34,14043.0,91.6496,91.6943,91.5153,91.6048,14043.0
2022-05-31 12:50:00,102.33,102.53,102.32,102.39,15852.0,91.5959,91.7749,91.5869,91.6496,15852.0
2022-05-31 12:55:00,102.4,102.47,102.3,102.33,17769.0,91.6585,91.7212,91.569,91.5959,17769.0
2022-05-31 13:00:00,102.33,102.39,101.95,102.03,14770.0,91.5959,91.6496,91.2557,91.3273,14770.0
2022-05-31 13:05:00,102.04,102.38,102.04,102.34,10524.0,91.3363,91.6406,91.3363,91.6048,10524.0
2022-05-31 13:10:00,102.33,102.38,102.21,102.26,19698.0,91.5959,91.6406,91.4885,91.5332,19698.0
2022-05-31 13:15:00,102.27,102.27,102.07,102.2,17824.0,91.5422,91.5422,91.3631,91.4795,17824.0
2022-05-31 13:20:00,102.21,102.35,102.13,102.25,39895.0,91.4885,91.6138,91.4169,91.5243,39895.0
2022-05-31 13:25:00,102.25,102.4,102.25,102.33,14980.0,91.5243,91.6585,91.5243,91.5959,14980.0
2022-05-31 13:30:00,102.32,102.74,102.28,102.74,35018.0,91.5869,91.9629,91.5511,91.9629,35018.0
2022-05-31 13:35:00,102.7,102.82,102.61,102.7,24984.0,91.9271,92.0345,91.8465,91.9271,24984.0
2022-05-31 13:40:00,102.7,102.89,102.69,102.89,14811.0,91.9271,92.0971,91.9181,92.0971,14811.0
2022-05-31 13:45:00,102.89,102.9,102.46,102.46,14640.0,92.0971,92.1061,91.7122,91.7122,14640.0
2022-05-31 13:50:00,102.45,102.58,102.43,102.48,9491.0,91.7033,91.8196,91.6854,91.7301,9491.0
2022-05-31 13:55:00,102.48,102.48,102.15,102.15,17283.0,91.7301,91.7301,91.4348,91.4348,17283.0
2022-05-31 14:00:00,102.12,102.19,101.85,101.85,23537.0,91.4079,91.4706,91.1662,91.1662,23537.0
2022-05-31 14:05:00,101.83,101.83,101.38,101.68,39279.0,91.1483,91.1483,90.7455,91.0141,39279.0
2022-05-31 14:10:00,101.68,101.85,101.64,101.76,16090.0,91.0141,91.1662,90.9783,91.0857,16090.0
2022-05-31 14:15:00,101.73,101.96,101.5,101.96,19951.0,91.0588,91.2647,90.8529,91.2647,19951.0
2022-05-31 14:20:00,101.94,102.01,101.66,101.71,17119.0,91.2468,91.3094,90.9962,91.0409,17119.0
2022-05-31 14:25:00,101.69,101.69,101.26,101.37,34269.0,91.023,91.023,90.6381,90.7366,34269.0
2022-05-31 14:30:00,101.34,101.6,101.33,101.46,32021.0,90.7097,90.9424,90.7008,90.8171,32021.0
2022-05-31 14:35:00,101.41,101.58,101.33,101.48,16339.0,90.7724,90.9245,90.7008,90.835,16339.0
2022-05-31 14:40:00,101.46,101.51,101.22,101.43,16919.0,90.8171,90.8619,90.6023,90.7903,16919.0
2022-05-31 14:45:00,101.42,101.42,101.1,101.22,28681.0,90.7813,90.7813,90.4949,90.6023,28681.0
2022-05-31 14:50:00,101.23,101.32,100.98,100.98,34149.0,90.6113,90.6918,90.3875,90.3875,34149.0
2022-05-31 14:55:00,100.98,101.2,100.78,101.17,29553.0,90.3875,90.5844,90.2085,90.5576,29553.0
2022-05-31 15:00:00,101.15,101.15,100.67,100.87,25690.0,90.5396,90.5396,90.11,90.289,25690.0
2022-05-31 15:05:00,100.89,101.06,100.59,101.05,18129.0,90.3069,90.4591,90.0384,90.4501,18129.0
2022-05-31 15:10:00,101.02,101.03,100.83,101.02,16993.0,90.4233,90.4322,90.2532,90.4233,16993.0
2022-05-31 15:15:00,101.02,101.27,100.95,100.97,23612.0,90.4233,90.6471,90.3606,90.3785,23612.0
2022-05-31 15:20:00,100.97,101.15,100.93,101.0,22004.0,90.3785,90.5396,90.3427,90.4054,22004.0
2022-05-31 15:25:00,101.03,101.06,100.89,100.94,23344.0,90.4322,90.4591,90.3069,90.3517,23344.0
2022-05-31 15:30:00,100.94,101.3,100.94,101.16,34189.0,90.3517,90.6739,90.3517,90.5486,34189.0
2022-05-31 15:35:00,101.15,101.18,100.93,100.94,30859.0,90.5396,90.5665,90.3427,90.3517,30859.0
2022-05-31 15:40:00,100.93,100.96,100.68,100.69,40321.0,90.3427,90.3696,90.119,90.1279,40321.0
2022-05-31 15:45:00,100.68,100.92,100.56,100.75,55758.0,90.119,90.3338,90.0115,90.1816,55758.0
2022-05-31 15:50:00,100.75,101.28,100.75,100.98,82610.0,90.1816,90.656,90.1816,90.3875,82610.0
2022-05-31 15:55:00,100.98,100.98,100.65,100.84,221616.0,90.3875,90.3875,90.0921,90.2622,221616.0
2022-06-01 09:30:00,101.84,103.19,101.84,102.71,143481.0,91.1573,92.3657,91.1573,91.936,143481.0
2022-06-01 09:35:00,102.7,102.99,102.32,102.34,31328.0,91.9271,92.1866,91.5869,91.6048,31328.0
2022-06-01 09:40:00,102.32,102.88,102.14,102.75,29638.0,91.5869,92.0882,91.4258,91.9718,29638.0
2022-06-01 09:45:00,102.8,103.11,102.54,102.87,29163.0,92.0166,92.2941,91.7838,92.0792,29163.0
2022-06-01 09:50:00,102.88,102.89,102.35,102.37,14989.0,92.0882,92.0971,91.6138,91.6317,14989.0
2022-06-01 09:55:00,102.34,102.51,102.24,102.27,10297.0,91.6048,91.757,91.5153,91.5422,10297.0
2022-06-01 10:00:00,102.3,102.37,101.78,102.03,44354.0,91.569,91.6317,91.1036,91.3273,44354.0
2022-06-01 10:05:00,102.01,102.15,101.88,101.99,35435.0,91.3094,91.4348,91.1931,91.2915,35435.0
2022-06-01 10:10:00,102.02,102.1,101.72,101.85,24272.0,91.3184,91.39,91.0499,91.1662,24272.0
2022-06-01 10:15:00,101.84,101.84,101.32,101.46,40004.0,91.1573,91.1573,90.6918,90.8171,40004.0
2022-06-01 10:20:00,101.45,101.68,101.4,101.59,25352.0,90.8082,91.0141,90.7634,90.9335,25352.0
2022-06-01 10:25:00,101.59,102.01,101.57,101.87,43178.0,90.9335,91.3094,90.9156,91.1841,43178.0
2022-06-01 10:30:00,101.93,102.09,101.59,101.8,22564.0,91.2378,91.381,90.9335,91.1215,22564.0
2022-06-01 10:35:00,101.78,101.99,101.7,101.79,18915.0,91.1036,91.2915,91.032,91.1125,18915.0
2022-06-01 10:40:00,101.78,101.96,101.68,101.72,16255.0,91.1036,91.2647,91.0141,91.0499,16255.0
2022-06-01 10:45:00,101.66,101.84,101.55,101.57,16815.0,90.9962,91.1573,90.8977,90.9156,16815.0
2022-06-01 10:50:00,101.54,101.84,101.43,101.76,24443.0,90.8887,91.1573,90.7903,91.0857,24443.0
2022-06-01 10:55:00,101.77,101.93,101.71,101.91,13635.0,91.0946,91.2378,91.0409,91.2199,13635.0
2022-06-01 11:00:00,101.88,101.95,101.65,101.86,13283.0,91.1931,91.2557,90.9872,91.1752,13283.0
2022-06-01 11:05:00,101.86,101.95,101.68,101.68,9449.0,91.1752,91.2557,91.0141,91.0141,9449.0
2022-06-01 11:10:00,101.72,102.07,101.71,101.8,23721.0,91.0499,91.3631,91.0409,91.1215,23721.0
2022-06-01 11:15:00,101.82,101.85,101.55,101.73,11793.0,91.1394,91.1662,90.8977,91.0588,11793.0
2022-06-01 11:20:00,101.68,101.71,101.46,101.64,14795.0,91.0141,91.0409,90.8171,90.9783,14795.0
2022-06-01 11:25:00,101.64,101.64,101.36,101.55,13754.0,90.9783,90.9783,90.7276,90.8977,13754.0
2022-06-01 11:30:00,101.53,101.67,101.34,101.43,16217.0,90.8798,91.0051,90.7097,90.7903,16217.0
2022-06-01 11:35:00,101.52,101.53,101.3,101.42,29643.0,90.8708,90.8798,90.6739,90.7813,29643.0
2022-06-01 11:40:00,101.36,101.51,101.32,101.47,14659.0,90.7276,90.8619,90.6918,90.8261,14659.0
2022-06-01 11:45:00,101.48,101.66,101.41,101.46,9838.0,90.835,90.9962,90.7724,90.8171,9838.0
2022-06-01 11:50:00,101.4,101.54,101.21,101.54,6165.0,90.7634,90.8887,90.5934,90.8887,6165.0
2022-06-01 11:55:00,101.51,101.65,101.45,101.52,27515.0,90.8619,90.9872,90.8082,90.8708,27515.0
2022-06-01 12:00:00,101.59,101.64,101.44,101.52,80648.0,90.9335,90.9783,90.7992,90.8708,80648.0
2022-06-01 12:05:00,101.53,101.63,101.48,101.56,45915.0,90.8798,90.9693,90.835,90.9066,45915.0
2022-06-01 12:10:00,101.53,101.54,101.33,101.35,19406.0,90.8798,90.8887,90.7008,90.7187,19406.0
2022-06-01 12:15:00,101.35,101.55,101.34,101.52,10213.0,90.7187,90.8977,90.7097,90.8708,10213.0
2022-06-01 12:20:00,101.51,101.8,101.5,101.79,18935.0,90.8619,91.1215,90.8529,91.1125,18935.0
2022-06-01 12:25:00,101.8,101.99,101.75,101.75,10419.0,91.1215,91.2915,91.0767,91.0767,10419.0
2022-06-01 12:30:00,101.74,102.01,101.74,101.93,10199.0,91.0678,91.3094,91.0678,91.2378,10199.0
2022-06-01 12:35:00,101.96,102.16,101.95,102.16,7361.0,91.2647,91.4437,91.2557,91.4437,7361.0
2022-06-01 12:40:00,102.2,102.26,102.12,102.17,18853.0,91.4795,91.5332,91.4079,91.4527,18853.0
2022-06-01 12:45:00,102.18,102.2,101.96,102.06,35604.0,91.4616,91.4795,91.2647,91.3542,35604.0
2022-06-01 12:50:00,102.09,102.09,101.85,102.07,22600.0,91.381,91.381,91.1662,91.3631,22600.0
2022-06-01 12:55:00,102.01,102.38,101.94,102.19,48703.0,91.3094,91.6406,91.2468,91.4706,48703.0
2022-06-01 13:00:00,102.19,102.4,102.1,102.25,21502.0,91.4706,91.6585,91.39,91.5243,21502.0
2022-06-01 13:05:00,102.2,102.68,102.2,102.68,26436.0,91.4795,91.9092,91.4795,91.9092,26436.0
2022-06-01 13:10:00,102.71,102.84,102.68,102.76,17319.0,91.936,92.0524,91.9092,91.9808,17319.0
2022-06-01 13:15:00,102.77,103.53,102.77,103.5,81463.0,91.9897,92.67,91.9897,92.6431,81463.0
2022-06-01 13:20:00,103.5,103.66,103.45,103.53,32829.0,92.6431,92.7864,92.5984,92.67,32829.0
2022-06-01 13:25:00,103.54,103.65,103.47,103.6,22988.0,92.6789,92.7774,92.6163,92.7327,22988.0
2022-06-01 13:30:00,103.62,103.7,103.47,103.56,25316.0,92.7506,92.8222,92.6163,92.6968,25316.0
2022-06-01 13:35:00,103.53,103.83,103.52,103.83,20926.0,92.67,92.9385,92.661,92.9385,20926.0
2022-06-01 13:40:00,103.85,104.01,103.79,103.99,67462.0,92.9564,93.0996,92.9027,93.0817,67462.0
2022-06-01 13:45:00,103.98,104.0,103.68,103.73,28401.0,93.0728,93.0907,92.8043,92.849,28401.0
2022-06-01 13:50:00,103.72,103.77,103.31,103.38,14327.0,92.8401,92.8848,92.4731,92.5357,14327.0
2022-06-01 13:55:00,103.47,103.53,103.39,103.46,14081.0,92.6163,92.67,92.5447,92.6073,14081.0
2022-06-01 14:00:00,103.4,103.61,103.37,103.57,16779.0,92.5536,92.7416,92.5268,92.7058,16779.0
2022-06-01 14:05:00,103.56,103.6,103.43,103.49,9384.0,92.6968,92.7327,92.5805,92.6342,9384.0
2022-06-01 14:10:00,103.5,103.5,103.13,103.16,13900.0,92.6431,92.6431,92.312,92.3388,13900.0
2022-06-01 14:15:00,103.2,103.27,103.15,103.22,7291.0,92.3746,92.4373,92.3299,92.3925,7291.0
2022-06-01 14:20:00,103.18,103.38,103.08,103.38,49661.0,92.3567,92.5357,92.2672,92.5357,49661.0
2022-06-01 14:25:00,103.4,103.64,103.39,103.39,17242.0,92.5536,92.7685,92.5447,92.5447,17242.0
2022-06-01 14:30:00,103.42,103.52,103.39,103.4,12528.0,92.5715,92.661,92.5447,92.5536,12528.0
2022-06-01 14:35:00,103.42,103.48,103.1,103.1,16439.0,92.5715,92.6252,92.2851,92.2851,16439.0
2022-06-01 14:40:00,103.11,103.33,103.0,103.33,17094.0,92.2941,92.491,92.1956,92.491,17094.0
2022-06-01 14:45:00,103.35,103.37,103.19,103.3,13410.0,92.5089,92.5268,92.3657,92.4641,13410.0
2022-06-01 14:50:00,103.28,103.38,103.16,103.26,11729.0,92.4462,92.5357,92.3388,92.4283,11729.0
2022-06-01 14:55:00,103.26,103.31,103.18,103.27,15037.0,92.4283,92.4731,92.3567,92.4373,15037.0
2022-06-01 15:00:00,103.28,103.43,103.21,103.31,21271.0,92.4462,92.5805,92.3836,92.4731,21271.0
2022-06-01 15:05:00,103.32,103.53,103.3,103.48,15474.0,92.482,92.67,92.4641,92.6252,15474.0
2022-06-01 15:10:00,103.47,103.47,103.32,103.41,18406.0,92.6163,92.6163,92.482,92.5626,18406.0
2022-06-01 15:15:00,103.42,103.58,103.29,103.37,30693.0,92.5715,92.7147,92.4552,92.5268,30693.0
2022-06-01 15:20:00,103.36,103.63,103.36,103.52,24092.0,92.5178,92.7595,92.5178,92.661,24092.0
2022-06-01 15:25:00,103.5,103.59,103.41,103.55,15670.0,92.6431,92.7237,92.5626,92.6879,15670.0
2022-06-01 15:30:00,103.51,103.6,103.39,103.43,24741.0,92.6521,92.7327,92.5447,92.5805,24741.0
2022-06-01 15:35:00,103.41,103.61,103.3,103.56,30738.0,92.5626,92.7416,92.4641,92.6968,30738.0
2022-06-01 15:40:00,103.59,103.7,103.49,103.49,44581.0,92.7237,92.8222,92.6342,92.6342,44581.0
2022-06-01 15:45:00,103.49,103.63,103.43,103.45,44185.0,92.6342,92.7595,92.5805,92.5984,44185.0
2022-06-01 15:50:00,103.46,103.6,103.28,103.29,101063.0,92.6073,92.7327,92.4462,92.4552,101063.0
2022-06-01 15:55:00,103.3,103.31,103.02,103.13,227662.0,92.4641,92.4731,92.2135,92.312,227662.0
2022-06-02 09:30:00,102.55,102.67,101.65,102.52,101657.0,91.7928,91.9002,90.9872,91.7659,101657.0
2022-06-02 09:35:00,102.65,102.88,102.36,102.73,41635.0,91.8823,92.0882,91.6227,91.9539,41635.0
2022-06-02 09:40:00,102.77,102.92,102.43,102.51,45891.0,91.9897,92.124,91.6854,91.757,45891.0
2022-06-02 09:45:00,102.52,102.71,102.0,102.67,24929.0,91.7659,91.936,91.3005,91.9002,24929.0
2022-06-02 09:50:00,102.68,102.78,102.52,102.65,9018.0,91.9092,91.9987,91.7659,91.8823,9018.0
2022-06-02 09:55:00,102.65,102.77,102.37,102.37,11065.0,91.8823,91.9897,91.6317,91.6317,11065.0
2022-06-02 10:00:00,102.37,102.61,102.26,102.57,10602.0,91.6317,91.8465,91.5332,91.8107,10602.0
2022-06-02 10:05:00,102.58,102.65,102.11,102.11,26688.0,91.8196,91.8823,91.3989,91.3989,26688.0
2022-06-02 10:10:00,102.01,102.77,101.98,102.77,21760.0,91.3094,91.9897,91.2826,91.9897,21760.0
2022-06-02 10:15:00,102.67,102.84,102.61,102.64,16172.0,91.9002,92.0524,91.8465,91.8734,16172.0
2022-06-02 10:20:00,102.65,102.93,102.25,102.26,42287.0,91.8823,92.1329,91.5243,91.5332,42287.0
2022-06-02 10:25:00,102.28,102.66,102.27,102.66,11394.0,91.5511,91.8913,91.5422,91.8913,11394.0
2022-06-02 10:30:00,102.66,102.94,102.4,102.8,21274.0,91.8913,92.1419,91.6585,92.0166,21274.0
2022-06-02 10:35:00,102.7,102.92,102.67,102.85,26693.0,91.9271,92.124,91.9002,92.0613,26693.0
2022-06-02 10:40:00,102.83,102.9,102.7,102.72,16562.0,92.0434,92.1061,91.9271,91.945,16562.0
2022-06-02 10:45:00,102.69,102.93,102.66,102.88,13695.0,91.9181,92.1329,91.8913,92.0882,13695.0
2022-06-02 10:50:00,102.9,102.92,102.67,102.83,27468.0,92.1061,92.124,91.9002,92.0434,27468.0
2022-06-02 10:55:00,102.89,103.05,102.84,103.02,36212.0,92.0971,92.2403,92.0524,92.2135,36212.0
2022-06-02 11:00:00,103.04,103.39,103.01,103.17,43490.0,92.2314,92.5447,92.2045,92.3478,43490.0
2022-06-02 11:05:00,103.21,103.44,103.11,103.33,17939.0,92.3836,92.5894,92.2941,92.491,17939.0
2022-06-02 11:10:00,103.34,103.61,103.3,103.54,51014.0,92.4999,92.7416,92.4641,92.6789,51014.0
2022-06-02 11:15:00,103.53,103.81,103.52,103.72,37176.0,92.67,92.9206,92.661,92.8401,37176.0
2022-06-02 11:20:00,103.75,103.84,103.67,103.74,19399.0,92.8669,92.9475,92.7953,92.858,19399.0
2022-06-02 11:25:00,103.78,103.87,103.65,103.8,16672.0,92.8938,92.9743,92.7774,92.9117,16672.0
2022-06-02 11:30:00,103.88,103.88,103.61,103.74,12093.0,92.9833,92.9833,92.7416,92.858,12093.0
2022-06-02 11:35:00,103.7,103.73,103.34,103.53,38403.0,92.8222,92.849,92.4999,92.67,38403.0
2022-06-02 11:40:00,103.55,103.72,103.51,103.65,17272.0,92.6879,92.8401,92.6521,92.7774,17272.0
2022-06-02 11:45:00,103.61,103.85,103.58,103.81,16017.0,92.7416,92.9564,92.7147,92.9206,16017.0
2022-06-02 11:50:00,103.83,103.97,103.78,103.85,23466.0,92.9385,93.0638,92.8938,92.9564,23466.0
2022-06-02 11:55:00,103.84,103.92,103.71,103.79,14344.0,92.9475,93.0191,92.8311,92.9027,14344.0
2022-06-02 12:00:00,103.78,103.84,103.6,103.75,13551.0,92.8938,92.9475,92.7327,92.8669,13551.0
2022-06-02 12:05:00,103.76,103.76,103.57,103.64,12242.0,92.8759,92.8759,92.7058,92.7685,12242.0
2022-06-02 12:10:00,103.64,103.7,103.57,103.68,13386.0,92.7685,92.8222,92.7058,92.8043,13386.0
2022-06-02 12:15:00,103.69,103.75,103.58,103.67,21175.0,92.8132,92.8669,92.7147,92.7953,21175.0
2022-06-02 12:20:00,103.64,103.76,103.55,103.68,18078.0,92.7685,92.8759,92.6879,92.8043,18078.0
2022-06-02 12:25:00,103.64,103.8,103.61,103.75,9364.0,92.7685,92.9117,92.7416,92.8669,9364.0
2022-06-02 12:30:00,103.77,103.97,103.69,103.97,15945.0,92.8848,93.0638,92.8132,93.0638,15945.0
2022-06-02 12:35:00,103.95,104.05,103.81,103.87,25028.0,93.0459,93.1354,92.9206,92.9743,25028.0
2022-06-02 12:40:00,103.92,103.92,103.59,103.69,11754.0,93.0191,93.0191,92.7237,92.8132,11754.0
2022-06-02 12:45:00,103.7,103.82,103.68,103.8,7614.0,92.8222,92.9296,92.8043,92.9117,7614.0
2022-06-02 12:50:00,103.82,103.97,103.82,103.94,9767.0,92.9296,93.0638,92.9296,93.037,9767.0
2022-06-02 12:55:00,103.96,104.03,103.86,103.86,13995.0,93.0549,93.1175,92.9654,92.9654,13995.0
2022-06-02 13:00:00,103.88,103.99,103.84,103.92,12763.0,92.9833,93.0817,92.9475,93.0191,12763.0
2022-06-02 13:05:00,103.87,103.98,103.79,103.86,13217.0,92.9743,93.0728,92.9027,92.9654,13217.0
2022-06-02 13:10:00,103.86,103.89,103.6,103.7,14643.0,92.9654,92.9922,92.7327,92.8222,14643.0
2022-06-02 13:15:00,103.69,103.88,103.66,103.81,28249.0,92.8132,92.9833,92.7864,92.9206,28249.0
2022-06-02 13:20:00,103.79,103.9,103.77,103.84,9995.0,92.9027,93.0012,92.8848,92.9475,9995.0
2022-06-02 13:25:00,103.79,103.81,103.57,103.75,12183.0,92.9027,92.9206,92.7058,92.8669,12183.0
2022-06-02 13:30:00,103.76,103.89,103.66,103.84,14570.0,92.8759,92.9922,92.7864,92.9475,14570.0
2022-06-02 13:35:00,103.8,103.82,103.54,103.56,41132.0,92.9117,92.9296,92.6789,92.6968,41132.0
2022-06-02 13:40:00,103.58,103.64,103.37,103.54,27227.0,92.7147,92.7685,92.5268,92.6789,27227.0
2022-06-02 13:45:00,103.55,103.74,103.51,103.63,8935.0,92.6879,92.858,92.6521,92.7595,8935.0
2022-06-02 13:50:00,103.64,103.64,103.28,103.34,7432.0,92.7685,92.7685,92.4462,92.4999,7432.0
2022-06-02 13:55:00,103.33,103.48,103.25,103.48,11418.0,92.491,92.6252,92.4194,92.6252,11418.0
2022-06-02 14:00:00,103.48,103.48,103.3,103.43,16425.0,92.6252,92.6252,92.4641,92.5805,16425.0
2022-06-02 14:05:00,103.45,103.48,103.25,103.27,14684.0,92.5984,92.6252,92.4194,92.4373,14684.0
2022-06-02 14:10:00,103.28,103.38,103.24,103.32,7981.0,92.4462,92.5357,92.4104,92.482,7981.0
2022-06-02 14:15:00,103.29,103.29,103.02,103.06,18063.0,92.4552,92.4552,92.2135,92.2493,18063.0
2022-06-02 14:20:00,103.06,103.09,102.99,103.07,13636.0,92.2493,92.2761,92.1866,92.2582,13636.0
2022-06-02 14:25:00,103.05,103.05,102.76,102.76,11773.0,92.2403,92.2403,91.9808,91.9808,11773.0
2022-06-02 14:30:00,102.76,102.88,102.63,102.79,17955.0,91.9808,92.0882,91.8644,92.0076,17955.0
2022-06-02 14:35:00,102.79,102.9,102.77,102.8,13851.0,92.0076,92.1061,91.9897,92.0166,13851.0
2022-06-02 14:40:00,102.79,102.86,102.61,102.61,13415.0,92.0076,92.0703,91.8465,91.8465,13415.0
2022-06-02 14:45:00,102.59,102.67,102.54,102.55,19024.0,91.8286,91.9002,91.7838,91.7928,19024.0
2022-06-02 14:50:00,102.54,102.54,102.17,102.17,46323.0,91.7838,91.7838,91.4527,91.4527,46323.0
2022-06-02 14:55:00,102.18,102.18,101.97,102.06,27773.0,91.4616,91.4616,91.2736,91.3542,27773.0
2022-06-02 15:00:00,102.06,102.52,102.05,102.39,15964.0,91.3542,91.7659,91.3452,91.6496,15964.0
2022-06-02 15:05:00,102.35,102.38,102.21,102.28,15466.0,91.6138,91.6406,91.4885,91.5511,15466.0
2022-06-02 15:10:00,102.26,102.53,102.25,102.48,18250.0,91.5332,91.7749,91.5243,91.7301,18250.0
2022-06-02 15:15:00,102.47,102.6,102.42,102.47,24948.0,91.7212,91.8375,91.6764,91.7212,24948.0
2022-06-02 15:20:00,102.43,102.77,102.39,102.73,24305.0,91.6854,91.9897,91.6496,91.9539,24305.0
2022-06-02 15:25:00,102.73,102.73,102.49,102.68,31841.0,91.9539,91.9539,91.7391,91.9092,31841.0
2022-06-02 15:30:00,102.68,102.86,102.66,102.83,31924.0,91.9092,92.0703,91.8913,92.0434,31924.0
2022-06-02 15:35:00,102.84,102.98,102.83,102.96,31381.0,92.0524,92.1777,92.0434,92.1598,31381.0
2022-06-02 15:40:00,102.97,103.04,102.89,103.0,37832.0,92.1687,92.2314,92.0971,92.1956,37832.0
2022-06-02 15:45:00,102.99,103.01,102.74,102.76,48310.0,92.1866,92.2045,91.9629,91.9808,48310.0
2022-06-02 15:50:00,102.77,103.05,102.75,102.92,81092.0,91.9897,92.2403,91.9718,92.124,81092.0
2022-06-02 15:55:00,102.91,103.11,102.86,103.01,144262.0,92.115,92.2941,92.0703,92.2045,144262.0
2022-06-03 09:30:00,103.2,103.93,103.09,103.17,74690.0,92.3746,93.028,92.2761,92.3478,74690.0
2022-06-03 09:35:00,103.19,103.7,103.08,103.44,30877.0,92.3657,92.8222,92.2672,92.5894,30877.0
2022-06-03 09:40:00,103.44,103.84,103.12,103.17,35708.0,92.5894,92.9475,92.303,92.3478,35708.0
2022-06-03 09:45:00,103.15,103.61,103.04,103.34,22438.0,92.3299,92.7416,92.2314,92.4999,22438.0
2022-06-03 09:50:00,103.35,103.85,103.19,103.71,29086.0,92.5089,92.9564,92.3657,92.8311,29086.0
2022-06-03 09:55:00,103.65,104.13,103.65,104.13,39542.0,92.7774,93.2071,92.7774,93.2071,39542.0
2022-06-03 10:00:00,104.02,104.16,103.95,104.01,25302.0,93.1086,93.2339,93.0459,93.0996,25302.0
2022-06-03 10:05:00,103.99,104.14,103.84,103.97,16349.0,93.0817,93.216,92.9475,93.0638,16349.0
2022-06-03 10:10:00,103.98,104.39,103.95,104.36,39265.0,93.0728,93.4398,93.0459,93.4129,39265.0
2022-06-03 10:15:00,104.33,104.4,104.13,104.18,22197.0,93.3861,93.4487,93.2071,93.2518,22197.0
2022-06-03 10:20:00,104.21,104.21,103.73,103.92,24805.0,93.2787,93.2787,92.849,93.0191,24805.0
2022-06-03 10:25:00,103.92,103.92,103.51,103.67,23972.0,93.0191,93.0191,92.6521,92.7953,23972.0
2022-06-03 10:30:00,103.65,103.65,103.21,103.55,25667.0,92.7774,92.7774,92.3836,92.6879,25667.0
2022-06-03 10:35:00,103.54,103.55,103.07,103.07,16742.0,92.6789,92.6879,92.2582,92.2582,16742.0
2022-06-03 10:40:00,103.06,103.06,102.77,102.84,22412.0,92.2493,92.2493,91.9897,92.0524,22412.0
2022-06-03 10:45:00,102.88,103.04,102.79,102.88,20204.0,92.0882,92.2314,92.0076,92.0882,20204.0
2022-06-03 10:50:00,102.92,103.42,102.91,103.32,46050.0,92.124,92.5715,92.115,92.482,46050.0
2022-06-03 10:55:00,103.34,103.58,103.22,103.57,32590.0,92.4999,92.7147,92.3925,92.7058,32590.0
2022-06-03 11:00:00,103.63,103.67,103.51,103.59,13718.0,92.7595,92.7953,92.6521,92.7237,13718.0
2022-06-03 11:05:00,103.62,103.62,103.25,103.31,28755.0,92.7506,92.7506,92.4194,92.4731,28755.0
2022-06-03 11:10:00,103.31,103.6,103.22,103.52,39413.0,92.4731,92.7327,92.3925,92.661,39413.0
2022-06-03 11:15:00,103.58,103.83,103.52,103.75,34190.0,92.7147,92.9385,92.661,92.8669,34190.0
2022-06-03 11:20:00,103.71,103.75,103.56,103.57,13154.0,92.8311,92.8669,92.6968,92.7058,13154.0
2022-06-03 11:25:00,103.57,103.65,103.45,103.49,11324.0,92.7058,92.7774,92.5984,92.6342,11324.0
2022-06-03 11:30:00,103.47,103.72,103.44,103.66,12937.0,92.6163,92.8401,92.5894,92.7864,12937.0
2022-06-03 11:35:00,103.63,103.91,103.55,103.82,54234.0,92.7595,93.0101,92.6879,92.9296,54234.0
2022-06-03 11:40:00,103.86,103.89,103.69,103.73,10604.0,92.9654,92.9922,92.8132,92.849,10604.0
2022-06-03 11:45:00,103.72,103.77,103.56,103.57,12079.0,92.8401,92.8848,92.6968,92.7058,12079.0
2022-06-03 11:50:00,103.57,103.61,103.43,103.43,23394.0,92.7058,92.7416,92.5805,92.5805,23394.0
2022-06-03 11:55:00,103.43,103.62,103.41,103.5,12534.0,92.5805,92.7506,92.5626,92.6431,12534.0
2022-06-03 12:00:00,103.54,103.82,103.54,103.82,13562.0,92.6789,92.9296,92.6789,92.9296,13562.0
2022-06-03 12:05:00,103.79,103.83,103.54,103.57,7629.0,92.9027,92.9385,92.6789,92.7058,7629.0
2022-06-03 12:10:00,103.58,103.62,103.49,103.49,12114.0,92.7147,92.7506,92.6342,92.6342,12114.0
2022-06-03 12:15:00,103.51,103.59,103.32,103.36,19327.0,92.6521,92.7237,92.482,92.5178,19327.0
2022-06-03 12:20:00,103.3,103.78,103.3,103.72,12393.0,92.4641,92.8938,92.4641,92.8401,12393.0
2022-06-03 12:25:00,103.69,103.81,103.69,103.8,9299.0,92.8132,92.9206,92.8132,92.9117,9299.0
2022-06-03 12:30:00,103.82,103.86,103.73,103.75,6452.0,92.9296,92.9654,92.849,92.8669,6452.0
2022-06-03 12:35:00,103.74,104.02,103.68,103.97,22888.0,92.858,93.1086,92.8043,93.0638,22888.0
2022-06-03 12:40:00,103.98,103.98,103.72,103.8,8422.0,93.0728,93.0728,92.8401,92.9117,8422.0
2022-06-03 12:45:00,103.79,103.88,103.68,103.83,10167.0,92.9027,92.9833,92.8043,92.9385,10167.0
2022-06-03 12:50:00,103.78,103.92,103.72,103.9,7638.0,92.8938,93.0191,92.8401,93.0012,7638.0
2022-06-03 12:55:00,103.94,104.04,103.88,103.96,6815.0,93.037,93.1265,92.9833,93.0549,6815.0
2022-06-03 13:00:00,103.97,104.19,103.94,104.15,9649.0,93.0638,93.2608,93.037,93.225,9649.0
2022-06-03 13:05:00,104.14,104.17,104.04,104.1,18873.0,93.216,93.2429,93.1265,93.1802,18873.0
2022-06-03 13:10:00,104.09,104.09,103.98,103.98,7671.0,93.1713,93.1713,93.0728,93.0728,7671.0
2022-06-03 13:15:00,103.99,103.99,103.74,103.75,8666.0,93.0817,93.0817,92.858,92.8669,8666.0
2022-06-03 13:20:00,103.76,103.96,103.76,103.96,8197.0,92.8759,93.0549,92.8759,93.0549,8197.0
2022-06-03 13:25:00,103.99,104.01,103.94,103.96,13472.0,93.0817,93.0996,93.037,93.0549,13472.0
2022-06-03 13:30:00,103.94,103.99,103.76,103.95,16759.0,93.037,93.0817,92.8759,93.0459,16759.0
2022-06-03 13:35:00,104.0,104.0,103.85,103.9,10391.0,93.0907,93.0907,92.9564,93.0012,10391.0
2022-06-03 13:40:00,103.86,103.86,103.72,103.81,11374.0,92.9654,92.9654,92.8401,92.9206,11374.0
2022-06-03 13:45:00,103.79,103.94,103.7,103.93,11186.0,92.9027,93.037,92.8222,93.028,11186.0
2022-06-03 13:50:00,103.93,104.02,103.91,103.95,10692.0,93.028,93.1086,93.0101,93.0459,10692.0
2022-06-03 13:55:00,103.98,104.08,103.95,103.98,15479.0,93.0728,93.1623,93.0459,93.0728,15479.0
2022-06-03 14:00:00,103.96,103.96,103.74,103.87,14533.0,93.0549,93.0549,92.858,92.9743,14533.0
2022-06-03 14:05:00,103.86,103.94,103.85,103.9,8655.0,92.9654,93.037,92.9564,93.0012,8655.0
2022-06-03 14:10:00,103.89,104.07,103.89,104.06,14114.0,92.9922,93.1534,92.9922,93.1444,14114.0
2022-06-03 14:15:00,104.06,104.23,103.99,104.21,17865.0,93.1444,93.2966,93.0817,93.2787,17865.0
2022-06-03 14:20:00,104.21,104.45,104.1,104.45,26505.0,93.2787,93.4935,93.1802,93.4935,26505.0
2022-06-03 14:25:00,104.42,104.43,104.23,104.43,13738.0,93.4666,93.4756,93.2966,93.4756,13738.0
2022-06-03 14:30:00,104.43,104.44,104.3,104.32,11136.0,93.4756,93.4845,93.3592,93.3771,11136.0
2022-06-03 14:35:00,104.33,104.37,104.15,104.19,13641.0,93.3861,93.4219,93.225,93.2608,13641.0
2022-06-03 14:40:00,104.19,104.25,104.11,104.25,9940.0,93.2608,93.3145,93.1892,93.3145,9940.0
2022-06-03 14:45:00,104.24,104.43,104.22,104.43,14773.0,93.3055,93.4756,93.2876,93.4756,14773.0
2022-06-03 14:50:00,104.41,104.49,104.39,104.48,17022.0,93.4577,93.5293,93.4398,93.5203,17022.0
2022-06-03 14:55:00,104.46,104.66,104.44,104.65,25534.0,93.5024,93.6815,93.4845,93.6725,25534.0
2022-06-03 15:00:00,104.67,104.79,104.57,104.77,17177.0,93.6904,93.7978,93.6009,93.7799,17177.0
2022-06-03 15:05:00,104.77,104.77,104.58,104.69,25670.0,93.7799,93.7799,93.6099,93.7083,25670.0
2022-06-03 15:10:00,104.69,104.78,104.38,104.69,30726.0,93.7083,93.7889,93.4308,93.7083,30726.0
2022-06-03 15:15:00,104.69,104.74,104.62,104.69,16852.0,93.7083,93.7531,93.6457,93.7083,16852.0
2022-06-03 15:20:00,104.72,104.8,104.69,104.74,19398.0,93.7352,93.8068,93.7083,93.7531,19398.0
2022-06-03 15:25:00,104.75,104.84,104.7,104.84,20129.0,93.762,93.8426,93.7173,93.8426,20129.0
2022-06-03 15:30:00,104.83,104.84,104.59,104.59,24062.0,93.8336,93.8426,93.6188,93.6188,24062.0
2022-06-03 15:35:00,104.59,104.62,104.39,104.44,37037.0,93.6188,93.6457,93.4398,93.4845,37037.0
2022-06-03 15:40:00,104.45,104.48,104.2,104.2,53056.0,93.4935,93.5203,93.2697,93.2697,53056.0
2022-06-03 15:45:00,104.2,104.3,104.1,104.2,66571.0,93.2697,93.3592,93.1802,93.2697,66571.0
2022-06-03 15:50:00,104.22,104.45,104.13,104.39,103180.0,93.2876,93.4935,93.2071,93.4398,103180.0
2022-06-03 15:55:00,104.41,104.49,104.27,104.46,162719.0,93.4577,93.5293,93.3324,93.5024,162719.0
2022-06-06 09:30:00,104.88,105.6,104.75,104.88,148959.0,93.8784,94.5229,93.762,93.8784,148959.0
2022-06-06 09:35:00,104.84,105.19,104.71,104.98,31149.0,93.8426,94.1559,93.7262,93.9679,31149.0
2022-06-06 09:40:00,104.98,105.53,104.9,105.47,29402.0,93.9679,94.4602,93.8963,94.4065,29402.0
2022-06-06 09:45:00,105.41,105.94,105.32,105.79,44044.0,94.3528,94.8272,94.2722,94.6929,44044.0
2022-06-06 09:50:00,105.79,105.81,105.25,105.47,25544.0,94.6929,94.7108,94.2096,94.4065,25544.0
2022-06-06 09:55:00,105.45,105.85,105.39,105.72,47740.0,94.3886,94.7466,94.3349,94.6303,47740.0
2022-06-06 10:00:00,105.7,105.76,105.5,105.59,32316.0,94.6124,94.6661,94.4333,94.5139,32316.0
2022-06-06 10:05:00,105.59,105.87,105.47,105.76,17160.0,94.5139,94.7645,94.4065,94.6661,17160.0
2022-06-06 10:10:00,105.77,105.92,105.64,105.72,14382.0,94.675,94.8093,94.5587,94.6303,14382.0
2022-06-06 10:15:00,105.71,105.76,105.55,105.63,12927.0,94.6213,94.6661,94.4781,94.5497,12927.0
2022-06-06 10:20:00,105.59,105.62,105.01,105.16,26746.0,94.5139,94.5408,93.9947,94.129,26746.0
2022-06-06 10:25:00,105.18,105.54,105.16,105.53,14919.0,94.1469,94.4692,94.129,94.4602,14919.0
2022-06-06 10:30:00,105.5,105.53,105.15,105.28,17397.0,94.4333,94.4602,94.1201,94.2364,17397.0
2022-06-06 10:35:00,105.27,105.45,105.09,105.36,26027.0,94.2275,94.3886,94.0664,94.308,26027.0
2022-06-06 10:40:00,105.35,105.55,105.31,105.5,16423.0,94.2991,94.4781,94.2633,94.4333,16423.0
2022-06-06 10:45:00,105.47,105.49,105.27,105.32,23628.0,94.4065,94.4244,94.2275,94.2722,23628.0
2022-06-06 10:50:00,105.33,105.4,105.25,105.39,13650.0,94.2812,94.3438,94.2096,94.3349,13650.0
2022-06-06 10:55:00,105.38,105.53,105.35,105.47,28875.0,94.3259,94.4602,94.2991,94.4065,28875.0
2022-06-06 11:00:00,105.44,105.63,105.39,105.43,16213.0,94.3796,94.5497,94.3349,94.3707,16213.0
2022-06-06 11:05:00,105.46,105.77,105.45,105.51,14159.0,94.3975,94.675,94.3886,94.4423,14159.0
2022-06-06 11:10:00,105.42,105.47,105.19,105.28,25433.0,94.3617,94.4065,94.1559,94.2364,25433.0
2022-06-06 11:15:00,105.26,105.3,104.83,104.84,23993.0,94.2185,94.2543,93.8336,93.8426,23993.0
2022-06-06 11:20:00,104.81,105.1,104.81,104.9,14686.0,93.8157,94.0753,93.8157,93.8963,14686.0
2022-06-06 11:25:00,104.91,105.26,104.91,105.2,18652.0,93.9052,94.2185,93.9052,94.1648,18652.0
2022-06-06 11:30:00,105.22,105.31,105.1,105.29,39470.0,94.1827,94.2633,94.0753,94.2454,39470.0
2022-06-06 11:35:00,105.27,105.44,105.26,105.32,6999.0,94.2275,94.3796,94.2185,94.2722,6999.0
2022-06-06 11:40:00,105.27,105.65,105.27,105.64,7107.0,94.2275,94.5676,94.2275,94.5587,7107.0
2022-06-06 11:45:00,105.69,105.75,105.54,105.55,5599.0,94.6034,94.6571,94.4692,94.4781,5599.0
2022-06-06 11:50:00,105.51,105.62,105.51,105.6,11019.0,94.4423,94.5408,94.4423,94.5229,11019.0
2022-06-06 11:55:00,105.61,105.79,105.61,105.77,9760.0,94.5318,94.6929,94.5318,94.675,9760.0
2022-06-06 12:00:00,105.76,105.8,105.65,105.74,19632.0,94.6661,94.7019,94.5676,94.6482,19632.0
2022-06-06 12:05:00,105.73,105.85,105.71,105.76,12583.0,94.6392,94.7466,94.6213,94.6661,12583.0
2022-06-06 12:10:00,105.72,105.74,105.53,105.57,9605.0,94.6303,94.6482,94.4602,94.496,9605.0
2022-06-06 12:15:00,105.51,105.54,105.4,105.45,9128.0,94.4423,94.4692,94.3438,94.3886,9128.0
2022-06-06 12:20:00,105.44,105.49,105.25,105.25,14808.0,94.3796,94.4244,94.2096,94.2096,14808.0
2022-06-06 12:25:00,105.26,105.43,105.26,105.42,8680.0,94.2185,94.3707,94.2185,94.3617,8680.0
2022-06-06 12:30:00,105.48,105.89,105.46,105.89,15421.0,94.4154,94.7824,94.3975,94.7824,15421.0
2022-06-06 12:35:00,105.92,105.98,105.86,105.94,23221.0,94.8093,94.863,94.7556,94.8272,23221.0
2022-06-06 12:40:00,105.94,106.19,105.83,106.15,38783.0,94.8272,95.051,94.7287,95.0152,38783.0
2022-06-06 12:45:00,106.12,106.46,106.0,106.39,29315.0,94.9883,95.2926,94.8809,95.23,29315.0
2022-06-06 12:50:00,106.39,106.39,106.21,106.3,10683.0,95.23,95.23,95.0689,95.1494,10683.0
2022-06-06 12:55:00,106.29,106.36,106.2,106.33,11407.0,95.1405,95.2031,95.0599,95.1763,11407.0
2022-06-06 13:00:00,106.37,106.39,106.25,106.28,9647.0,95.2121,95.23,95.1047,95.1315,9647.0
2022-06-06 13:05:00,106.34,106.6,106.29,106.6,37694.0,95.1852,95.418,95.1405,95.418,37694.0
2022-06-06 13:10:00,106.61,106.61,106.31,106.31,24369.0,95.4269,95.4269,95.1584,95.1584,24369.0
2022-06-06 13:15:00,106.27,106.38,106.24,106.34,7405.0,95.1226,95.221,95.0957,95.1852,7405.0
2022-06-06 13:20:00,106.31,106.56,106.3,106.52,9339.0,95.1584,95.3822,95.1494,95.3464,9339.0
2022-06-06 13:25:00,106.5,106.57,106.47,106.55,7558.0,95.3284,95.3911,95.3016,95.3732,7558.0
2022-06-06 13:30:00,106.54,106.58,106.49,106.57,10618.0,95.3643,95.4001,95.3195,95.3911,10618.0
2022-06-06 13:35:00,106.57,106.64,106.47,106.51,15135.0,95.3911,95.4538,95.3016,95.3374,15135.0
2022-06-06 13:40:00,106.51,106.78,106.51,106.61,19439.0,95.3374,95.5791,95.3374,95.4269,19439.0
2022-06-06 13:45:00,106.61,106.79,106.57,106.76,33573.0,95.4269,95.588,95.3911,95.5612,33573.0
2022-06-06 13:50:00,106.77,106.95,106.76,106.84,37835.0,95.5701,95.7312,95.5612,95.6328,37835.0
2022-06-06 13:55:00,106.82,106.96,106.81,106.9,15687.0,95.6149,95.7402,95.6059,95.6865,15687.0
2022-06-06 14:00:00,106.88,106.89,106.78,106.81,31751.0,95.6686,95.6775,95.5791,95.6059,31751.0
2022-06-06 14:05:00,106.81,106.94,106.74,106.77,21145.0,95.6059,95.7223,95.5433,95.5701,21145.0
2022-06-06 14:10:00,106.76,106.94,106.63,106.63,48662.0,95.5612,95.7223,95.4448,95.4448,48662.0
2022-06-06 14:15:00,106.61,106.68,106.4,106.47,18131.0,95.4269,95.4896,95.2389,95.3016,18131.0
2022-06-06 14:20:00,106.46,106.47,106.2,106.24,10425.0,95.2926,95.3016,95.0599,95.0957,10425.0
2022-06-06 14:25:00,106.26,106.27,106.05,106.09,14454.0,95.1136,95.1226,94.9257,94.9615,14454.0
2022-06-06 14:30:00,106.04,106.13,105.96,106.11,11126.0,94.9167,94.9973,94.8451,94.9794,11126.0
2022-06-06 14:35:00,106.13,106.13,105.85,105.91,10852.0,94.9973,94.9973,94.7466,94.8003,10852.0
2022-06-06 14:40:00,105.91,106.14,105.9,106.13,6366.0,94.8003,95.0062,94.7914,94.9973,6366.0
2022-06-06 14:45:00,106.09,106.19,106.0,106.01,9246.0,94.9615,95.051,94.8809,94.8898,9246.0
2022-06-06 14:50:00,105.98,106.09,105.8,106.09,10814.0,94.863,94.9615,94.7019,94.9615,10814.0
2022-06-06 14:55:00,106.09,106.25,106.06,106.19,11864.0,94.9615,95.1047,94.9346,95.051,11864.0
2022-06-06 15:00:00,106.16,106.3,106.14,106.25,7244.0,95.0241,95.1494,95.0062,95.1047,7244.0
2022-06-06 15:05:00,106.25,106.25,106.02,106.05,10564.0,95.1047,95.1047,94.8988,94.9257,10564.0
2022-06-06 15:10:00,106.03,106.03,105.84,105.98,10288.0,94.9078,94.9078,94.7377,94.863,10288.0
2022-06-06 15:15:00,105.97,106.22,105.96,106.04,14666.0,94.854,95.0778,94.8451,94.9167,14666.0
2022-06-06 15:20:00,106.0,106.26,105.95,106.19,13418.0,94.8809,95.1136,94.8361,95.051,13418.0
2022-06-06 15:25:00,106.2,106.33,106.19,106.29,18317.0,95.0599,95.1763,95.051,95.1405,18317.0
2022-06-06 15:30:00,106.28,106.49,106.26,106.45,26344.0,95.1315,95.3195,95.1136,95.2837,26344.0
2022-06-06 15:35:00,106.45,106.51,106.39,106.48,27618.0,95.2837,95.3374,95.23,95.3105,27618.0
2022-06-06 15:40:00,106.46,106.52,106.39,106.48,32114.0,95.2926,95.3464,95.23,95.3105,32114.0
2022-06-06 15:45:00,106.48,106.51,106.31,106.32,53991.0,95.3105,95.3374,95.1584,95.1673,53991.0
2022-06-06 15:50:00,106.31,106.52,106.12,106.23,77664.0,95.1584,95.3464,94.9883,95.0868,77664.0
2022-06-06 15:55:00,106.22,106.22,105.89,106.03,173388.0,95.0778,95.0778,94.7824,94.9078,173388.0
2022-06-07 09:30:00,105.53,106.64,105.53,106.56,71054.0,94.4602,95.4538,94.4602,95.3822,71054.0
2022-06-07 09:35:00,106.6,106.85,106.5,106.7,33722.0,95.418,95.6417,95.3284,95.5075,33722.0
2022-06-07 09:40:00,106.73,106.98,106.53,106.86,32511.0,95.5343,95.7581,95.3553,95.6507,32511.0
2022-06-07 09:45:00,106.85,107.2,106.69,106.93,28545.0,95.6417,95.955,95.4985,95.7133,28545.0
2022-06-07 09:50:00,106.93,107.57,106.86,107.57,43911.0,95.7133,96.2862,95.6507,96.2862,43911.0
2022-06-07 09:55:00,107.63,107.95,107.47,107.87,29672.0,96.3399,96.6263,96.1967,96.5547,29672.0
2022-06-07 10:00:00,107.95,108.18,107.7,108.1,39853.0,96.6263,96.8322,96.4026,96.7606,39853.0
2022-06-07 10:05:00,108.06,108.31,107.76,108.24,38771.0,96.7248,96.9486,96.4563,96.8859,38771.0
2022-06-07 10:10:00,108.27,108.47,108.07,108.43,41131.0,96.9128,97.0918,96.7338,97.056,41131.0
2022-06-07 10:15:00,108.42,108.42,107.87,107.87,31415.0,97.047,97.047,96.5547,96.5547,31415.0
2022-06-07 10:20:00,107.87,108.33,107.69,108.33,25817.0,96.5547,96.9665,96.3936,96.9665,25817.0
2022-06-07 10:25:00,108.37,108.45,108.12,108.45,24695.0,97.0023,97.0739,96.7785,97.0739,24695.0
2022-06-07 10:30:00,108.47,108.74,108.35,108.36,55965.0,97.0918,97.3335,96.9844,96.9933,55965.0
2022-06-07 10:35:00,108.36,108.42,108.23,108.29,17280.0,96.9933,97.047,96.877,96.9307,17280.0
2022-06-07 10:40:00,108.26,108.45,108.25,108.42,21065.0,96.9038,97.0739,96.8949,97.047,21065.0
2022-06-07 10:45:00,108.41,108.47,108.13,108.22,18397.0,97.0381,97.0918,96.7875,96.868,18397.0
2022-06-07 10:50:00,108.22,108.38,108.03,108.3,15163.0,96.868,97.0112,96.698,96.9396,15163.0
2022-06-07 10:55:00,108.29,108.48,108.22,108.47,16279.0,96.9307,97.1008,96.868,97.0918,16279.0
2022-06-07 11:00:00,108.45,108.63,108.38,108.45,12952.0,97.0739,97.235,97.0112,97.0739,12952.0
2022-06-07 11:05:00,108.41,108.43,108.03,108.03,17305.0,97.0381,97.056,96.698,96.698,17305.0
2022-06-07 11:10:00,108.08,108.27,108.02,108.27,14680.0,96.7427,96.9128,96.689,96.9128,14680.0
2022-06-07 11:15:00,108.27,108.36,108.09,108.11,15324.0,96.9128,96.9933,96.7517,96.7696,15324.0
2022-06-07 11:20:00,108.13,108.18,107.99,108.12,43748.0,96.7875,96.8322,96.6622,96.7785,43748.0
2022-06-07 11:25:00,108.1,108.17,107.93,108.0,16457.0,96.7606,96.8233,96.6084,96.6711,16457.0
2022-06-07 11:30:00,107.97,108.14,107.86,108.11,13058.0,96.6443,96.7964,96.5458,96.7696,13058.0
2022-06-07 11:35:00,108.15,108.21,107.9,108.03,17054.0,96.8054,96.8591,96.5816,96.698,17054.0
2022-06-07 11:40:00,108.0,108.31,107.95,108.1,37732.0,96.6711,96.9486,96.6263,96.7606,37732.0
2022-06-07 11:45:00,108.09,108.24,108.01,108.07,15320.0,96.7517,96.8859,96.6801,96.7338,15320.0
2022-06-07 11:50:00,107.98,108.12,107.96,108.07,12529.0,96.6532,96.7785,96.6353,96.7338,12529.0
2022-06-07 11:55:00,108.05,108.27,108.03,108.21,8543.0,96.7159,96.9128,96.698,96.8591,8543.0
2022-06-07 12:00:00,108.2,108.41,108.2,108.31,9746.0,96.8501,97.0381,96.8501,96.9486,9746.0
2022-06-07 12:05:00,108.29,108.53,108.23,108.53,9534.0,96.9307,97.1455,96.877,97.1455,9534.0
2022-06-07 12:10:00,108.54,108.72,108.5,108.64,13709.0,97.1545,97.3156,97.1187,97.244,13709.0
2022-06-07 12:15:00,108.62,108.62,108.42,108.54,13106.0,97.2261,97.2261,97.047,97.1545,13106.0
2022-06-07 12:20:00,108.5,108.55,108.44,108.54,9594.0,97.1187,97.1634,97.0649,97.1545,9594.0
2022-06-07 12:25:00,108.55,108.74,108.54,108.65,24488.0,97.1634,97.3335,97.1545,97.2529,24488.0
2022-06-07 12:30:00,108.7,108.78,108.55,108.76,19336.0,97.2977,97.3693,97.1634,97.3514,19336.0
2022-06-07 12:35:00,108.75,108.77,108.66,108.75,11998.0,97.3424,97.3603,97.2619,97.3424,11998.0
2022-06-07 12:40:00,108.77,108.93,108.76,108.82,20967.0,97.3603,97.5035,97.3514,97.4051,20967.0
2022-06-07 12:45:00,108.82,108.98,108.73,108.96,23456.0,97.4051,97.5483,97.3245,97.5304,23456.0
2022-06-07 12:50:00,108.95,109.09,108.94,109.0,31125.0,97.5215,97.6468,97.5125,97.5662,31125.0
2022-06-07 12:55:00,109.03,109.13,109.0,109.13,11423.0,97.5931,97.6826,97.5662,97.6826,11423.0
2022-06-07 13:00:00,109.15,109.25,108.85,108.86,17966.0,97.7005,97.79,97.4319,97.4409,17966.0
2022-06-07 13:05:00,108.85,108.93,108.77,108.9,16306.0,97.4319,97.5035,97.3603,97.4767,16306.0
2022-06-07 13:10:00,108.91,108.91,108.55,108.62,18878.0,97.4856,97.4856,97.1634,97.2261,18878.0
2022-06-07 13:15:00,108.66,108.73,108.52,108.56,15701.0,97.2619,97.3245,97.1366,97.1724,15701.0
2022-06-07 13:20:00,108.55,108.92,108.53,108.89,40225.0,97.1634,97.4946,97.1455,97.4677,40225.0
2022-06-07 13:25:00,108.9,108.93,108.76,108.83,21105.0,97.4767,97.5035,97.3514,97.414,21105.0
2022-06-07 13:30:00,108.84,108.88,108.71,108.77,18336.0,97.423,97.4588,97.3066,97.3603,18336.0
2022-06-07 13:35:00,108.73,109.01,108.73,109.0,38880.0,97.3245,97.5752,97.3245,97.5662,38880.0
2022-06-07 13:40:00,108.98,109.02,108.7,108.8,26530.0,97.5483,97.5841,97.2977,97.3872,26530.0
2022-06-07 13:45:00,108.83,108.91,108.79,108.82,8653.0,97.414,97.4856,97.3782,97.4051,8653.0
2022-06-07 13:50:00,108.84,108.9,108.72,108.75,8677.0,97.423,97.4767,97.3156,97.3424,8677.0
2022-06-07 13:55:00,108.73,108.73,108.63,108.69,6770.0,97.3245,97.3245,97.235,97.2887,6770.0
2022-06-07 14:00:00,108.66,108.79,108.66,108.75,12271.0,97.2619,97.3782,97.2619,97.3424,12271.0
2022-06-07 14:05:00,108.75,108.97,108.73,108.97,7334.0,97.3424,97.5394,97.3245,97.5394,7334.0
2022-06-07 14:10:00,108.98,109.04,108.93,109.04,16054.0,97.5483,97.602,97.5035,97.602,16054.0
2022-06-07 14:15:00,109.07,109.19,108.95,109.0,14072.0,97.6289,97.7363,97.5215,97.5662,14072.0
2022-06-07 14:20:00,108.99,109.01,108.85,108.89,4171.0,97.5573,97.5752,97.4319,97.4677,4171.0
2022-06-07 14:25:00,108.91,109.06,108.88,109.03,15177.0,97.4856,97.6199,97.4588,97.5931,15177.0
2022-06-07 14:30:00,109.0,109.18,108.94,109.12,12089.0,97.5662,97.7273,97.5125,97.6736,12089.0
2022-06-07 14:35:00,109.13,109.17,109.03,109.04,8784.0,97.6826,97.7184,97.5931,97.602,8784.0
2022-06-07 14:40:00,109.04,109.09,108.89,108.92,9295.0,97.602,97.6468,97.4677,97.4946,9295.0
2022-06-07 14:45:00,108.91,108.99,108.77,108.81,26572.0,97.4856,97.5573,97.3603,97.3961,26572.0
2022-06-07 14:50:00,108.81,108.97,108.78,108.87,11593.0,97.3961,97.5394,97.3693,97.4498,11593.0
2022-06-07 14:55:00,108.85,109.03,108.85,108.93,12264.0,97.4319,97.5931,97.4319,97.5035,12264.0
2022-06-07 15:00:00,108.96,109.17,108.96,109.16,15644.0,97.5304,97.7184,97.5304,97.7094,15644.0
2022-06-07 15:05:00,109.15,109.35,109.14,109.34,23851.0,97.7005,97.8795,97.6915,97.8705,23851.0
2022-06-07 15:10:00,109.38,109.38,109.22,109.34,13558.0,97.9063,97.9063,97.7631,97.8705,13558.0
2022-06-07 15:15:00,109.39,109.42,109.33,109.39,24228.0,97.9153,97.9422,97.8616,97.9153,24228.0
2022-06-07 15:20:00,109.41,109.59,109.41,109.56,32975.0,97.9332,98.0943,97.9332,98.0675,32975.0
2022-06-07 15:25:00,109.57,109.6,109.49,109.57,26942.0,98.0764,98.1033,98.0048,98.0764,26942.0
2022-06-07 15:30:00,109.58,109.6,109.32,109.5,39739.0,98.0854,98.1033,97.8526,98.0138,39739.0
2022-06-07 15:35:00,109.51,109.68,109.46,109.65,48253.0,98.0227,98.1749,97.978,98.148,48253.0
2022-06-07 15:40:00,109.65,109.86,109.65,109.86,50856.0,98.148,98.336,98.148,98.336,50856.0
2022-06-07 15:45:00,109.85,109.98,109.8,109.91,59483.0,98.327,98.4434,98.2823,98.3808,59483.0
2022-06-07 15:50:00,109.89,109.97,109.72,109.82,85078.0,98.3628,98.4345,98.2107,98.3002,85078.0
2022-06-07 15:55:00,109.82,109.97,109.78,109.92,183606.0,98.3002,98.4345,98.2644,98.3897,183606.0
2022-06-08 09:30:00,109.75,110.0,109.0,109.32,90923.0,98.2375,98.4613,97.5662,97.8526,90923.0
2022-06-08 09:35:00,109.3,109.62,108.84,109.04,32838.0,97.8347,98.1212,97.423,97.602,32838.0
2022-06-08 09:40:00,109.16,109.98,109.08,109.66,42358.0,97.7094,98.4434,97.6378,98.157,42358.0
2022-06-08 09:45:00,109.62,110.2,109.59,109.83,99185.0,98.1212,98.6403,98.0943,98.3091,99185.0
2022-06-08 09:50:00,109.87,110.18,109.82,110.14,52856.0,98.3449,98.6224,98.3002,98.5866,52856.0
2022-06-08 09:55:00,110.1,110.25,110.02,110.16,42528.0,98.5508,98.6851,98.4792,98.6045,42528.0
2022-06-08 10:00:00,110.18,110.21,109.86,110.02,20653.0,98.6224,98.6493,98.336,98.4792,20653.0
2022-06-08 10:05:00,109.97,110.18,109.88,110.14,17361.0,98.4345,98.6224,98.3539,98.5866,17361.0
2022-06-08 10:10:00,110.1,110.14,109.59,109.73,14970.0,98.5508,98.5866,98.0943,98.2196,14970.0
2022-06-08 10:15:00,109.8,110.09,109.76,110.08,21051.0,98.2823,98.5419,98.2465,98.5329,21051.0
2022-06-08 10:20:00,110.15,110.53,110.09,110.52,31066.0,98.5956,98.9357,98.5419,98.9268,31066.0
2022-06-08 10:25:00,110.56,110.96,110.52,110.88,62640.0,98.9626,99.3206,98.9268,99.249,62640.0
2022-06-08 10:30:00,110.85,110.93,110.65,110.89,20481.0,99.2221,99.2938,99.0431,99.258,20481.0
2022-06-08 10:35:00,110.94,111.1,110.76,110.77,41038.0,99.3027,99.4459,99.1416,99.1505,41038.0
2022-06-08 10:40:00,110.79,110.91,110.34,110.51,24782.0,99.1684,99.2759,98.7656,98.9178,24782.0
2022-06-08 10:45:00,110.43,110.8,110.43,110.76,23252.0,98.8462,99.1774,98.8462,99.1416,23252.0
2022-06-08 10:50:00,110.74,110.9,110.62,110.62,11561.0,99.1237,99.2669,99.0163,99.0163,11561.0
2022-06-08 10:55:00,110.64,110.74,110.42,110.51,14529.0,99.0342,99.1237,98.8373,98.9178,14529.0
2022-06-08 11:00:00,110.48,110.49,110.24,110.27,16886.0,98.891,98.8999,98.6761,98.703,16886.0
2022-06-08 11:05:00,110.26,110.26,110.05,110.21,14652.0,98.694,98.694,98.5061,98.6493,14652.0
2022-06-08 11:10:00,110.21,110.5,110.16,110.39,24169.0,98.6493,98.9089,98.6045,98.8104,24169.0
2022-06-08 11:15:00,110.41,110.48,110.2,110.3,12104.0,98.8283,98.891,98.6403,98.7298,12104.0
2022-06-08 11:20:00,110.29,110.37,110.23,110.33,14144.0,98.7209,98.7925,98.6672,98.7567,14144.0
2022-06-08 11:25:00,110.31,110.52,110.3,110.48,16744.0,98.7388,98.9268,98.7298,98.891,16744.0
2022-06-08 11:30:00,110.47,110.51,110.36,110.4,16664.0,98.882,98.9178,98.7835,98.8194,16664.0
2022-06-08 11:35:00,110.4,110.66,110.39,110.58,15707.0,98.8194,99.0521,98.8104,98.9805,15707.0
2022-06-08 11:40:00,110.56,110.83,110.56,110.7,33311.0,98.9626,99.2042,98.9626,99.0879,33311.0
2022-06-08 11:45:00,110.71,110.95,110.71,110.86,20223.0,99.0968,99.3117,99.0968,99.2311,20223.0
2022-06-08 11:50:00,110.88,110.94,110.71,110.75,24732.0,99.249,99.3027,99.0968,99.1326,24732.0
2022-06-08 11:55:00,110.74,110.8,110.66,110.76,8688.0,99.1237,99.1774,99.0521,99.1416,8688.0
2022-06-08 12:00:00,110.73,110.93,110.72,110.91,29713.0,99.1147,99.2938,99.1058,99.2759,29713.0
2022-06-08 12:05:00,110.95,111.0,110.86,111.0,24918.0,99.3117,99.3564,99.2311,99.3564,24918.0
2022-06-08 12:10:00,111.03,111.28,111.01,111.26,22881.0,99.3833,99.607,99.3654,99.5891,22881.0
2022-06-08 12:15:00,111.26,111.26,111.0,111.12,12044.0,99.5891,99.5891,99.3564,99.4638,12044.0
2022-06-08 12:20:00,111.14,111.15,110.84,110.93,13354.0,99.4817,99.4907,99.2132,99.2938,13354.0
2022-06-08 12:25:00,110.95,111.0,110.8,111.0,15195.0,99.3117,99.3564,99.1774,99.3564,15195.0
2022-06-08 12:30:00,111.07,111.07,110.73,110.73,12990.0,99.4191,99.4191,99.1147,99.1147,12990.0
2022-06-08 12:35:00,110.68,110.79,110.4,110.4,20757.0,99.07,99.1684,98.8194,98.8194,20757.0
2022-06-08 12:40:00,110.37,110.39,110.01,110.02,18107.0,98.7925,98.8104,98.4703,98.4792,18107.0
2022-06-08 12:45:00,110.03,110.17,109.87,110.17,35935.0,98.4882,98.6135,98.3449,98.6135,35935.0
2022-06-08 12:50:00,110.15,110.49,110.15,110.48,32905.0,98.5956,98.8999,98.5956,98.891,32905.0
2022-06-08 12:55:00,110.49,110.61,110.35,110.54,15691.0,98.8999,99.0073,98.7746,98.9447,15691.0
2022-06-08 13:00:00,110.54,110.66,110.37,110.61,12308.0,98.9447,99.0521,98.7925,99.0073,12308.0
2022-06-08 13:05:00,110.62,111.08,110.62,110.98,14732.0,99.0163,99.428,99.0163,99.3385,14732.0
2022-06-08 13:10:00,110.95,111.03,110.78,110.8,21845.0,99.3117,99.3833,99.1595,99.1774,21845.0
2022-06-08 13:15:00,110.81,111.0,110.8,110.86,15345.0,99.1863,99.3564,99.1774,99.2311,15345.0
2022-06-08 13:20:00,110.84,110.85,110.37,110.46,13244.0,99.2132,99.2221,98.7925,98.8731,13244.0
2022-06-08 13:25:00,110.45,110.49,110.23,110.23,11790.0,98.8641,98.8999,98.6672,98.6672,11790.0
2022-06-08 13:30:00,110.18,110.23,109.88,110.1,13387.0,98.6224,98.6672,98.3539,98.5508,13387.0
2022-06-08 13:35:00,110.1,110.12,109.6,109.61,23423.0,98.5508,98.5687,98.1033,98.1122,23423.0
2022-06-08 13:40:00,109.6,110.09,109.6,110.08,23908.0,98.1033,98.5419,98.1033,98.5329,23908.0
2022-06-08 13:45:00,110.08,110.25,109.96,110.16,15865.0,98.5329,98.6851,98.4255,98.6045,15865.0
2022-06-08 13:50:00,110.21,110.25,109.97,110.02,12014.0,98.6493,98.6851,98.4345,98.4792,12014.0
2022-06-08 13:55:00,110.02,110.11,109.8,109.83,17787.0,98.4792,98.5598,98.2823,98.3091,17787.0
2022-06-08 14:00:00,109.81,109.98,109.77,109.84,20304.0,98.2912,98.4434,98.2554,98.3181,20304.0
2022-06-08 14:05:00,109.85,110.05,109.81,109.98,11107.0,98.327,98.5061,98.2912,98.4434,11107.0
2022-06-08 14:10:00,109.99,110.11,109.96,110.1,16313.0,98.4524,98.5598,98.4255,98.5508,16313.0
2022-06-08 14:15:00,110.11,110.12,109.76,109.86,42866.0,98.5598,98.5687,98.2465,98.336,42866.0
2022-06-08 14:20:00,109.87,110.02,109.86,109.89,17924.0,98.3449,98.4792,98.336,98.3628,17924.0
2022-06-08 14:25:00,109.87,109.88,109.49,109.64,21233.0,98.3449,98.3539,98.0048,98.1391,21233.0
2022-06-08 14:30:00,109.62,109.84,109.52,109.54,16855.0,98.1212,98.3181,98.0317,98.0496,16855.0
2022-06-08 14:35:00,109.53,109.55,109.37,109.48,15968.0,98.0406,98.0585,97.8974,97.9959,15968.0
2022-06-08 14:40:00,109.46,109.74,109.45,109.62,13397.0,97.978,98.2286,97.969,98.1212,13397.0
2022-06-08 14:45:00,109.65,109.75,109.57,109.57,12538.0,98.148,98.2375,98.0764,98.0764,12538.0
2022-06-08 14:50:00,109.57,109.72,109.55,109.6,14312.0,98.0764,98.2107,98.0585,98.1033,14312.0
2022-06-08 14:55:00,109.59,109.7,109.57,109.66,20484.0,98.0943,98.1928,98.0764,98.157,20484.0
2022-06-08 15:00:00,109.68,109.74,109.56,109.69,11317.0,98.1749,98.2286,98.0675,98.1838,11317.0
2022-06-08 15:05:00,109.68,109.69,109.51,109.51,31088.0,98.1749,98.1838,98.0227,98.0227,31088.0
2022-06-08 15:10:00,109.49,109.78,109.43,109.7,25967.0,98.0048,98.2644,97.9511,98.1928,25967.0
2022-06-08 15:15:00,109.72,109.72,109.52,109.64,18383.0,98.2107,98.2107,98.0317,98.1391,18383.0
2022-06-08 15:20:00,109.64,110.0,109.63,109.93,28496.0,98.1391,98.4613,98.1301,98.3987,28496.0
2022-06-08 15:25:00,109.96,110.11,109.95,110.02,26549.0,98.4255,98.5598,98.4166,98.4792,26549.0
2022-06-08 15:30:00,110.03,110.23,110.0,110.21,33415.0,98.4882,98.6672,98.4613,98.6493,33415.0
2022-06-08 15:35:00,110.2,110.46,110.2,110.44,32883.0,98.6403,98.8731,98.6403,98.8552,32883.0
2022-06-08 15:40:00,110.43,110.5,110.31,110.4,36167.0,98.8462,98.9089,98.7388,98.8194,36167.0
2022-06-08 15:45:00,110.4,110.49,110.34,110.36,77805.0,98.8194,98.8999,98.7656,98.7835,77805.0
2022-06-08 15:50:00,110.36,110.63,110.31,110.62,132202.0,98.7835,99.0252,98.7388,99.0163,132202.0
2022-06-08 15:55:00,110.63,110.77,110.21,110.25,259506.0,99.0252,99.1505,98.6493,98.6851,259506.0
2022-06-09 09:30:00,109.73,109.96,108.61,109.31,106866.0,98.2196,98.4255,97.2171,97.8437,106866.0
2022-06-09 09:35:00,109.4,109.67,109.12,109.23,18009.0,97.9242,98.1659,97.6736,97.7721,18009.0
2022-06-09 09:40:00,109.19,109.69,109.15,109.47,25656.0,97.7363,98.1838,97.7005,97.9869,25656.0
2022-06-09 09:45:00,109.42,109.62,109.05,109.52,20220.0,97.9422,98.1212,97.611,98.0317,20220.0
2022-06-09 09:50:00,109.64,110.4,109.62,110.16,31420.0,98.1391,98.8194,98.1212,98.6045,31420.0
2022-06-09 09:55:00,110.12,110.24,110.0,110.03,22344.0,98.5687,98.6761,98.4613,98.4882,22344.0
2022-06-09 10:00:00,110.19,110.24,109.7,109.9,24412.0,98.6314,98.6761,98.1928,98.3718,24412.0
2022-06-09 10:05:00,109.94,110.17,109.82,109.9,19822.0,98.4076,98.6135,98.3002,98.3718,19822.0
2022-06-09 10:10:00,109.87,109.91,109.53,109.6,17221.0,98.3449,98.3808,98.0406,98.1033,17221.0
2022-06-09 10:15:00,109.66,110.32,109.66,110.31,39962.0,98.157,98.7477,98.157,98.7388,39962.0
2022-06-09 10:20:00,110.28,110.38,109.79,109.88,12920.0,98.7119,98.8014,98.2733,98.3539,12920.0
2022-06-09 10:25:00,109.86,109.88,109.65,109.82,13359.0,98.336,98.3539,98.148,98.3002,13359.0
2022-06-09 10:30:00,109.79,110.12,109.79,109.97,27752.0,98.2733,98.5687,98.2733,98.4345,27752.0
2022-06-09 10:35:00,109.92,110.21,109.92,110.05,24135.0,98.3897,98.6493,98.3897,98.5061,24135.0
2022-06-09 10:40:00,110.02,110.02,109.42,109.61,14264.0,98.4792,98.4792,97.9422,98.1122,14264.0
2022-06-09 10:45:00,109.54,109.62,109.44,109.51,11235.0,98.0496,98.1212,97.9601,98.0227,11235.0
2022-06-09 10:50:00,109.43,109.45,109.11,109.25,35112.0,97.9511,97.969,97.6647,97.79,35112.0
2022-06-09 10:55:00,109.21,109.39,109.18,109.31,17430.0,97.7542,97.9153,97.7273,97.8437,17430.0
2022-06-09 11:00:00,109.3,109.45,109.09,109.17,12034.0,97.8347,97.969,97.6468,97.7184,12034.0
2022-06-09 11:05:00,109.16,109.19,109.01,109.15,17526.0,97.7094,97.7363,97.5752,97.7005,17526.0
2022-06-09 11:10:00,109.15,109.32,109.13,109.31,8735.0,97.7005,97.8526,97.6826,97.8437,8735.0
2022-06-09 11:15:00,109.29,109.39,109.23,109.27,13313.0,97.8258,97.9153,97.7721,97.8079,13313.0
2022-06-09 11:20:00,109.26,109.39,109.15,109.23,11065.0,97.7989,97.9153,97.7005,97.7721,11065.0
2022-06-09 11:25:00,109.26,109.3,109.14,109.23,10136.0,97.7989,97.8347,97.6915,97.7721,10136.0
2022-06-09 11:30:00,109.18,109.21,108.88,108.89,17878.0,97.7273,97.7542,97.4588,97.4677,17878.0
2022-06-09 11:35:00,108.88,109.26,108.87,109.22,19862.0,97.4588,97.7989,97.4498,97.7631,19862.0
2022-06-09 11:40:00,109.24,109.45,109.21,109.36,8547.0,97.781,97.969,97.7542,97.8884,8547.0
2022-06-09 11:45:00,109.36,109.5,109.21,109.28,12743.0,97.8884,98.0138,97.7542,97.8168,12743.0
2022-06-09 11:50:00,109.29,109.34,109.16,109.21,8349.0,97.8258,97.8705,97.7094,97.7542,8349.0
2022-06-09 11:55:00,109.27,109.34,109.23,109.34,6758.0,97.8079,97.8705,97.7721,97.8705,6758.0
2022-06-09 12:00:00,109.33,109.35,109.24,109.25,6942.0,97.8616,97.8795,97.781,97.79,6942.0
2022-06-09 12:05:00,109.26,109.26,108.92,108.92,9151.0,97.7989,97.7989,97.4946,97.4946,9151.0
2022-06-09 12:10:00,108.93,108.99,108.67,108.81,11305.0,97.5035,97.5573,97.2708,97.3961,11305.0
2022-06-09 12:15:00,108.78,108.8,108.62,108.68,12167.0,97.3693,97.3872,97.2261,97.2798,12167.0
2022-06-09 12:20:00,108.69,108.89,108.66,108.88,16675.0,97.2887,97.4677,97.2619,97.4588,16675.0
2022-06-09 12:25:00,108.86,109.24,108.84,109.21,15823.0,97.4409,97.781,97.423,97.7542,15823.0
2022-06-09 12:30:00,109.23,109.34,109.14,109.27,11609.0,97.7721,97.8705,97.6915,97.8079,11609.0
2022-06-09 12:35:00,109.23,109.42,109.23,109.4,10086.0,97.7721,97.9422,97.7721,97.9242,10086.0
2022-06-09 12:40:00,109.37,109.52,109.26,109.48,12771.0,97.8974,98.0317,97.7989,97.9959,12771.0
2022-06-09 12:45:00,109.5,109.5,109.41,109.5,6019.0,98.0138,98.0138,97.9332,98.0138,6019.0
2022-06-09 12:50:00,109.5,109.72,109.49,109.59,6963.0,98.0138,98.2107,98.0048,98.0943,6963.0
2022-06-09 12:55:00,109.57,109.79,109.55,109.76,11817.0,98.0764,98.2733,98.0585,98.2465,11817.0
2022-06-09 13:00:00,109.81,109.86,109.71,109.71,11540.0,98.2912,98.336,98.2017,98.2017,11540.0
2022-06-09 13:05:00,109.7,109.79,109.63,109.68,7306.0,98.1928,98.2733,98.1301,98.1749,7306.0
2022-06-09 13:10:00,109.67,109.76,109.57,109.7,4192.0,98.1659,98.2465,98.0764,98.1928,4192.0
2022-06-09 13:15:00,109.67,109.95,109.67,109.91,13006.0,98.1659,98.4166,98.1659,98.3808,13006.0
2022-06-09 13:20:00,109.9,109.93,109.52,109.52,8279.0,98.3718,98.3987,98.0317,98.0317,8279.0
2022-06-09 13:25:00,109.53,109.56,109.36,109.45,10403.0,98.0406,98.0675,97.8884,97.969,10403.0
2022-06-09 13:30:00,109.41,109.41,109.27,109.37,12680.0,97.9332,97.9332,97.8079,97.8974,12680.0
2022-06-09 13:35:00,109.37,109.44,109.29,109.38,7698.0,97.8974,97.9601,97.8258,97.9063,7698.0
2022-06-09 13:40:00,109.43,109.45,109.34,109.35,3617.0,97.9511,97.969,97.8705,97.8795,3617.0
2022-06-09 13:45:00,109.35,109.49,109.35,109.4,5077.0,97.8795,98.0048,97.8795,97.9242,5077.0
2022-06-09 13:50:00,109.41,109.48,109.35,109.47,9876.0,97.9332,97.9959,97.8795,97.9869,9876.0
2022-06-09 13:55:00,109.49,109.75,109.49,109.75,7378.0,98.0048,98.2375,98.0048,98.2375,7378.0
2022-06-09 14:00:00,109.8,109.96,109.73,109.79,25433.0,98.2823,98.4255,98.2196,98.2733,25433.0
2022-06-09 14:05:00,109.79,110.06,109.77,110.03,29363.0,98.2733,98.515,98.2554,98.4882,29363.0
2022-06-09 14:10:00,110.04,110.27,110.03,110.18,25308.0,98.4971,98.703,98.4882,98.6224,25308.0
2022-06-09 14:15:00,110.18,110.37,110.09,110.15,19584.0,98.6224,98.7925,98.5419,98.5956,19584.0
2022-06-09 14:20:00,110.17,110.29,110.09,110.17,12600.0,98.6135,98.7209,98.5419,98.6135,12600.0
2022-06-09 14:25:00,110.16,110.36,110.09,110.23,38614.0,98.6045,98.7835,98.5419,98.6672,38614.0
2022-06-09 14:30:00,110.2,110.21,109.89,109.91,27356.0,98.6403,98.6493,98.3628,98.3808,27356.0
2022-06-09 14:35:00,109.91,110.29,109.91,110.24,17482.0,98.3808,98.7209,98.3808,98.6761,17482.0
2022-06-09 14:40:00,110.24,110.34,110.07,110.09,18287.0,98.6761,98.7656,98.524,98.5419,18287.0
2022-06-09 14:45:00,110.07,110.3,110.07,110.25,11623.0,98.524,98.7298,98.524,98.6851,11623.0
2022-06-09 14:50:00,110.25,110.31,110.17,110.19,5921.0,98.6851,98.7388,98.6135,98.6314,5921.0
2022-06-09 14:55:00,110.17,110.24,110.01,110.01,16732.0,98.6135,98.6761,98.4703,98.4703,16732.0
2022-06-09 15:00:00,110.01,110.05,109.65,109.71,10545.0,98.4703,98.5061,98.148,98.2017,10545.0
2022-06-09 15:05:00,109.74,109.74,109.55,109.55,12134.0,98.2286,98.2286,98.0585,98.0585,12134.0
2022-06-09 15:10:00,109.56,109.63,109.39,109.39,14368.0,98.0675,98.1301,97.9153,97.9153,14368.0
2022-06-09 15:15:00,109.39,109.56,109.33,109.56,27099.0,97.9153,98.0675,97.8616,98.0675,27099.0
2022-06-09 15:20:00,109.58,109.61,109.28,109.36,15175.0,98.0854,98.1122,97.8168,97.8884,15175.0
2022-06-09 15:25:00,109.38,109.38,109.17,109.17,20101.0,97.9063,97.9063,97.7184,97.7184,20101.0
2022-06-09 15:30:00,109.18,109.2,108.95,108.98,26677.0,97.7273,97.7452,97.5215,97.5483,26677.0
2022-06-09 15:35:00,108.97,109.08,108.95,109.05,36577.0,97.5394,97.6378,97.5215,97.611,36577.0
2022-06-09 15:40:00,109.04,109.05,108.83,108.83,37314.0,97.602,97.611,97.414,97.414,37314.0
2022-06-09 15:45:00,108.83,108.87,108.53,108.59,68850.0,97.414,97.4498,97.1455,97.1992,68850.0
2022-06-09 15:50:00,108.59,108.83,108.5,108.76,91774.0,97.1992,97.414,97.1187,97.3514,91774.0
2022-06-09 15:55:00,108.76,108.79,108.19,108.27,172201.0,97.3514,97.3782,96.8412,96.9128,172201.0
2022-06-10 09:30:00,106.91,107.45,106.26,106.34,87784.0,95.6954,96.1788,95.1136,95.1852,87784.0
2022-06-10 09:35:00,106.35,106.91,106.1,106.7,37948.0,95.1942,95.6954,94.9704,95.5075,37948.0
2022-06-10 09:40:00,106.69,107.06,106.58,106.64,23180.0,95.4985,95.8297,95.4001,95.4538,23180.0
2022-06-10 09:45:00,106.74,106.76,106.29,106.34,22738.0,95.5433,95.5612,95.1405,95.1852,22738.0
2022-06-10 09:50:00,106.34,107.54,106.25,107.25,29767.0,95.1852,96.2594,95.1047,95.9998,29767.0
2022-06-10 09:55:00,107.21,107.77,107.2,107.57,23357.0,95.964,96.4652,95.955,96.2862,23357.0
2022-06-10 10:00:00,107.59,107.59,106.93,106.98,42949.0,96.3041,96.3041,95.7133,95.7581,42949.0
2022-06-10 10:05:00,106.98,107.07,106.43,106.44,32349.0,95.7581,95.8387,95.2658,95.2747,32349.0
2022-06-10 10:10:00,106.41,106.42,106.22,106.28,22099.0,95.2479,95.2568,95.0778,95.1315,22099.0
2022-06-10 10:15:00,106.31,106.52,105.95,106.02,16049.0,95.1584,95.3464,94.8361,94.8988,16049.0
2022-06-10 10:20:00,106.06,106.08,105.8,105.84,28196.0,94.9346,94.9525,94.7019,94.7377,28196.0
2022-06-10 10:25:00,105.81,106.31,105.81,105.98,40690.0,94.7108,95.1584,94.7108,94.863,40690.0
2022-06-10 10:30:00,105.94,106.08,105.81,105.84,17207.0,94.8272,94.9525,94.7108,94.7377,17207.0
2022-06-10 10:35:00,105.85,106.05,105.82,105.9,50772.0,94.7466,94.9257,94.7198,94.7914,50772.0
2022-06-10 10:40:00,105.86,105.89,105.48,105.67,35372.0,94.7556,94.7824,94.4154,94.5855,35372.0
2022-06-10 10:45:00,105.71,105.88,105.5,105.73,37547.0,94.6213,94.7735,94.4333,94.6392,37547.0
2022-06-10 10:50:00,105.85,106.03,105.84,105.95,9484.0,94.7466,94.9078,94.7377,94.8361,9484.0
2022-06-10 10:55:00,105.97,106.15,105.79,105.79,13643.0,94.854,95.0152,94.6929,94.6929,13643.0
2022-06-10 11:00:00,105.82,105.83,105.21,105.21,17859.0,94.7198,94.7287,94.1738,94.1738,17859.0
2022-06-10 11:05:00,105.21,105.47,105.15,105.26,16296.0,94.1738,94.4065,94.1201,94.2185,16296.0
2022-06-10 11:10:00,105.25,105.75,105.24,105.59,37894.0,94.2096,94.6571,94.2006,94.5139,37894.0
2022-06-10 11:15:00,105.54,105.81,105.41,105.8,10887.0,94.4692,94.7108,94.3528,94.7019,10887.0
2022-06-10 11:20:00,105.83,106.05,105.75,105.89,13614.0,94.7287,94.9257,94.6571,94.7824,13614.0
2022-06-10 11:25:00,105.85,105.92,105.72,105.89,10621.0,94.7466,94.8093,94.6303,94.7824,10621.0
2022-06-10 11:30:00,105.95,106.09,105.72,105.82,13376.0,94.8361,94.9615,94.6303,94.7198,13376.0
2022-06-10 11:35:00,105.83,105.83,105.19,105.24,51730.0,94.7287,94.7287,94.1559,94.2006,51730.0
2022-06-10 11:40:00,105.2,105.71,105.14,105.62,16631.0,94.1648,94.6213,94.1111,94.5408,16631.0
2022-06-10 11:45:00,105.56,105.76,105.33,105.38,25348.0,94.4871,94.6661,94.2812,94.3259,25348.0
2022-06-10 11:50:00,105.39,105.59,105.39,105.5,5293.0,94.3349,94.5139,94.3349,94.4333,5293.0
2022-06-10 11:55:00,105.44,105.73,105.36,105.73,6221.0,94.3796,94.6392,94.308,94.6392,6221.0
2022-06-10 12:00:00,105.73,105.83,105.61,105.69,4767.0,94.6392,94.7287,94.5318,94.6034,4767.0
2022-06-10 12:05:00,105.69,105.89,105.64,105.89,7825.0,94.6034,94.7824,94.5587,94.7824,7825.0
2022-06-10 12:10:00,105.88,105.91,105.51,105.54,9968.0,94.7735,94.8003,94.4423,94.4692,9968.0
2022-06-10 12:15:00,105.53,105.57,105.29,105.57,13133.0,94.4602,94.496,94.2454,94.496,13133.0
2022-06-10 12:20:00,105.57,105.89,105.57,105.64,8396.0,94.496,94.7824,94.496,94.5587,8396.0
2022-06-10 12:25:00,105.62,105.71,105.47,105.54,7838.0,94.5408,94.6213,94.4065,94.4692,7838.0
2022-06-10 12:30:00,105.54,105.68,105.5,105.57,17609.0,94.4692,94.5945,94.4333,94.496,17609.0
2022-06-10 12:35:00,105.52,105.6,105.37,105.37,15141.0,94.4512,94.5229,94.317,94.317,15141.0
2022-06-10 12:40:00,105.33,105.38,105.2,105.23,6703.0,94.2812,94.3259,94.1648,94.1917,6703.0
2022-06-10 12:45:00,105.24,105.33,105.04,105.3,11320.0,94.2006,94.2812,94.0216,94.2543,11320.0
2022-06-10 12:50:00,105.31,105.31,105.03,105.09,12597.0,94.2633,94.2633,94.0126,94.0664,12597.0
2022-06-10 12:55:00,105.04,105.07,104.84,105.05,32564.0,94.0216,94.0485,93.8426,94.0306,32564.0
2022-06-10 13:00:00,105.05,105.05,104.84,104.97,10855.0,94.0306,94.0306,93.8426,93.9589,10855.0
2022-06-10 13:05:00,104.97,105.28,104.89,105.27,8337.0,93.9589,94.2364,93.8873,94.2275,8337.0
2022-06-10 13:10:00,105.27,105.41,105.22,105.34,11581.0,94.2275,94.3528,94.1827,94.2901,11581.0
2022-06-10 13:15:00,105.33,105.41,105.12,105.4,6126.0,94.2812,94.3528,94.0932,94.3438,6126.0
2022-06-10 13:20:00,105.4,105.45,105.33,105.43,14170.0,94.3438,94.3886,94.2812,94.3707,14170.0
2022-06-10 13:25:00,105.42,105.79,105.4,105.77,7445.0,94.3617,94.6929,94.3438,94.675,7445.0
2022-06-10 13:30:00,105.74,105.79,105.63,105.79,7243.0,94.6482,94.6929,94.5497,94.6929,7243.0
2022-06-10 13:35:00,105.81,106.16,105.71,106.16,14935.0,94.7108,95.0241,94.6213,95.0241,14935.0
2022-06-10 13:40:00,106.19,106.19,105.89,105.94,8046.0,95.051,95.051,94.7824,94.8272,8046.0
2022-06-10 13:45:00,105.9,106.0,105.81,105.94,7160.0,94.7914,94.8809,94.7108,94.8272,7160.0
2022-06-10 13:50:00,105.91,105.96,105.75,105.75,14124.0,94.8003,94.8451,94.6571,94.6571,14124.0
2022-06-10 13:55:00,105.72,105.84,105.64,105.84,7028.0,94.6303,94.7377,94.5587,94.7377,7028.0
2022-06-10 14:00:00,105.81,105.82,105.58,105.6,6010.0,94.7108,94.7198,94.505,94.5229,6010.0
2022-06-10 14:05:00,105.58,105.72,105.53,105.68,10703.0,94.505,94.6303,94.4602,94.5945,10703.0
2022-06-10 14:10:00,105.71,105.76,105.59,105.68,11171.0,94.6213,94.6661,94.5139,94.5945,11171.0
2022-06-10 14:15:00,105.67,105.97,105.62,105.93,9885.0,94.5855,94.854,94.5408,94.8182,9885.0
2022-06-10 14:20:00,106.0,106.17,105.99,106.08,9163.0,94.8809,95.0331,94.8719,94.9525,9163.0
2022-06-10 14:25:00,106.11,106.32,106.11,106.13,7813.0,94.9794,95.1673,94.9794,94.9973,7813.0
2022-06-10 14:30:00,106.21,106.47,106.1,106.42,14409.0,95.0689,95.3016,94.9704,95.2568,14409.0
2022-06-10 14:35:00,106.38,106.4,106.16,106.17,17596.0,95.221,95.2389,95.0241,95.0331,17596.0
2022-06-10 14:40:00,106.13,106.16,106.04,106.15,8063.0,94.9973,95.0241,94.9167,95.0152,8063.0
2022-06-10 14:45:00,106.15,106.46,106.14,106.46,9604.0,95.0152,95.2926,95.0062,95.2926,9604.0
2022-06-10 14:50:00,106.44,106.63,106.44,106.57,13334.0,95.2747,95.4448,95.2747,95.3911,13334.0
2022-06-10 14:55:00,106.57,106.94,106.52,106.93,15043.0,95.3911,95.7223,95.3464,95.7133,15043.0
2022-06-10 15:00:00,106.93,107.09,106.88,106.93,14566.0,95.7133,95.8566,95.6686,95.7133,14566.0
2022-06-10 15:05:00,106.91,107.19,106.85,107.04,15857.0,95.6954,95.9461,95.6417,95.8118,15857.0
2022-06-10 15:10:00,107.07,107.36,107.03,107.3,9554.0,95.8387,96.0982,95.8029,96.0445,9554.0
2022-06-10 15:15:00,107.27,107.47,107.27,107.42,12637.0,96.0177,96.1967,96.0177,96.1519,12637.0
2022-06-10 15:20:00,107.42,107.45,107.15,107.38,18516.0,96.1519,96.1788,95.9103,96.1161,18516.0
2022-06-10 15:25:00,107.39,107.75,107.38,107.46,19250.0,96.1251,96.4473,96.1161,96.1877,19250.0
2022-06-10 15:30:00,107.42,107.45,107.22,107.34,35336.0,96.1519,96.1788,95.9729,96.0803,35336.0
2022-06-10 15:35:00,107.32,107.64,107.31,107.58,34293.0,96.0624,96.3489,96.0535,96.2952,34293.0
2022-06-10 15:40:00,107.58,107.72,107.23,107.34,46946.0,96.2952,96.4205,95.9819,96.0803,46946.0
2022-06-10 15:45:00,107.34,107.36,106.95,107.02,62889.0,96.0803,96.0982,95.7312,95.7939,62889.0
2022-06-10 15:50:00,107.01,107.15,106.71,106.83,72747.0,95.785,95.9103,95.5164,95.6238,72747.0
2022-06-10 15:55:00,106.81,106.89,106.27,106.3,206613.0,95.6059,95.6775,95.1226,95.1494,206613.0
2022-06-13 09:30:00,103.31,104.03,103.16,103.6,124879.0,92.4731,93.1175,92.3388,92.7327,124879.0
2022-06-13 09:35:00,103.58,103.6,102.31,102.8,55544.0,92.7147,92.7327,91.578,92.0166,55544.0
2022-06-13 09:40:00,102.85,102.95,101.69,101.98,60010.0,92.0613,92.1508,91.023,91.2826,60010.0
2022-06-13 09:45:00,102.04,102.57,102.03,102.25,46875.0,91.3363,91.8107,91.3273,91.5243,46875.0
2022-06-13 09:50:00,102.29,102.47,102.1,102.36,46478.0,91.5601,91.7212,91.39,91.6227,46478.0
2022-06-13 09:55:00,102.4,102.78,101.93,102.6,58145.0,91.6585,91.9987,91.2378,91.8375,58145.0
2022-06-13 10:00:00,102.63,102.84,102.05,102.08,20713.0,91.8644,92.0524,91.3452,91.3721,20713.0
2022-06-13 10:05:00,102.12,102.59,102.11,102.47,21883.0,91.4079,91.8286,91.3989,91.7212,21883.0
2022-06-13 10:10:00,102.45,102.66,102.2,102.33,29911.0,91.7033,91.8913,91.4795,91.5959,29911.0
2022-06-13 10:15:00,102.32,102.33,101.32,101.37,36735.0,91.5869,91.5959,90.6918,90.7366,36735.0
2022-06-13 10:20:00,101.34,101.34,100.89,100.96,73797.0,90.7097,90.7097,90.3069,90.3696,73797.0
2022-06-13 10:25:00,100.96,101.17,100.71,100.82,38515.0,90.3696,90.5576,90.1458,90.2443,38515.0
2022-06-13 10:30:00,100.77,100.95,100.74,100.84,34166.0,90.1995,90.3606,90.1727,90.2622,34166.0
2022-06-13 10:35:00,100.83,100.96,100.56,100.77,22535.0,90.2532,90.3696,90.0115,90.1995,22535.0
2022-06-13 10:40:00,100.76,100.86,100.43,100.64,35562.0,90.1906,90.2801,89.8952,90.0831,35562.0
2022-06-13 10:45:00,100.64,100.72,100.25,100.3,30704.0,90.0831,90.1548,89.7341,89.7788,30704.0
2022-06-13 10:50:00,100.31,100.84,100.06,100.84,32046.0,89.7878,90.2622,89.564,90.2622,32046.0
2022-06-13 10:55:00,100.8,101.33,100.74,101.01,23360.0,90.2264,90.7008,90.1727,90.4143,23360.0
2022-06-13 11:00:00,101.02,101.18,100.79,100.87,15643.0,90.4233,90.5665,90.2174,90.289,15643.0
2022-06-13 11:05:00,100.84,100.9,100.5,100.59,49957.0,90.2622,90.3159,89.9578,90.0384,49957.0
2022-06-13 11:10:00,100.55,100.98,100.52,100.94,15515.0,90.0026,90.3875,89.9757,90.3517,15515.0
2022-06-13 11:15:00,101.0,101.66,100.98,101.64,14115.0,90.4054,90.9962,90.3875,90.9783,14115.0
2022-06-13 11:20:00,101.62,102.14,101.61,102.12,45520.0,90.9603,91.4258,90.9514,91.4079,45520.0
2022-06-13 11:25:00,102.14,102.3,101.75,101.78,36980.0,91.4258,91.569,91.0767,91.1036,36980.0
2022-06-13 11:30:00,101.79,101.96,101.4,101.78,25614.0,91.1125,91.2647,90.7634,91.1036,25614.0
2022-06-13 11:35:00,101.91,102.18,101.89,102.18,13089.0,91.2199,91.4616,91.202,91.4616,13089.0
2022-06-13 11:40:00,102.23,102.77,102.19,102.65,33009.0,91.5064,91.9897,91.4706,91.8823,33009.0
2022-06-13 11:45:00,102.65,103.21,102.6,103.21,31148.0,91.8823,92.3836,91.8375,92.3836,31148.0
2022-06-13 11:50:00,103.23,103.4,102.7,102.73,24182.0,92.4015,92.5536,91.9271,91.9539,24182.0
2022-06-13 11:55:00,102.74,103.24,102.7,103.13,12224.0,91.9629,92.4104,91.9271,92.312,12224.0
2022-06-13 12:00:00,103.14,103.23,102.83,102.85,14998.0,92.3209,92.4015,92.0434,92.0613,14998.0
2022-06-13 12:05:00,102.82,103.28,102.82,103.2,10997.0,92.0345,92.4462,92.0345,92.3746,10997.0
2022-06-13 12:10:00,102.92,103.28,102.8,103.28,29863.0,92.124,92.4462,92.0166,92.4462,29863.0
2022-06-13 12:15:00,103.24,103.4,103.06,103.23,12719.0,92.4104,92.5536,92.2493,92.4015,12719.0
2022-06-13 12:20:00,103.26,103.51,103.19,103.21,12334.0,92.4283,92.6521,92.3657,92.3836,12334.0
2022-06-13 12:25:00,103.33,103.38,103.12,103.2,8651.0,92.491,92.5357,92.303,92.3746,8651.0
2022-06-13 12:30:00,103.2,103.89,103.06,103.85,36399.0,92.3746,92.9922,92.2493,92.9564,36399.0
2022-06-13 12:35:00,103.81,104.19,103.8,103.89,25372.0,92.9206,93.2608,92.9117,92.9922,25372.0
2022-06-13 12:40:00,103.85,103.85,103.14,103.17,18962.0,92.9564,92.9564,92.3209,92.3478,18962.0
2022-06-13 12:45:00,103.16,103.37,103.13,103.21,9312.0,92.3388,92.5268,92.312,92.3836,9312.0
2022-06-13 12:50:00,103.13,103.45,103.07,103.12,12720.0,92.312,92.5984,92.2582,92.303,12720.0
2022-06-13 12:55:00,103.06,103.14,102.9,102.92,16256.0,92.2493,92.3209,92.1061,92.124,16256.0
2022-06-13 13:00:00,102.92,102.95,102.61,102.62,34315.0,92.124,92.1508,91.8465,91.8555,34315.0
2022-06-13 13:05:00,102.59,103.01,102.53,103.01,10643.0,91.8286,92.2045,91.7749,92.2045,10643.0
2022-06-13 13:10:00,102.99,103.03,102.79,102.87,20585.0,92.1866,92.2224,92.0076,92.0792,20585.0
2022-06-13 13:15:00,102.82,102.87,102.69,102.73,12264.0,92.0345,92.0792,91.9181,91.9539,12264.0
2022-06-13 13:20:00,102.7,102.83,102.64,102.77,10205.0,91.9271,92.0434,91.8734,91.9897,10205.0
2022-06-13 13:25:00,102.79,102.81,102.59,102.63,11043.0,92.0076,92.0255,91.8286,91.8644,11043.0
2022-06-13 13:30:00,102.65,102.9,102.64,102.9,13469.0,91.8823,92.1061,91.8734,92.1061,13469.0
2022-06-13 13:35:00,102.87,103.18,102.83,103.13,15118.0,92.0792,92.3567,92.0434,92.312,15118.0
2022-06-13 13:40:00,103.08,103.56,103.07,103.53,18179.0,92.2672,92.6968,92.2582,92.67,18179.0
2022-06-13 13:45:00,103.55,103.93,103.48,103.93,27369.0,92.6879,93.028,92.6252,93.028,27369.0
2022-06-13 13:50:00,103.92,103.92,103.49,103.54,16113.0,93.0191,93.0191,92.6342,92.6789,16113.0
2022-06-13 13:55:00,103.61,103.83,103.58,103.73,10699.0,92.7416,92.9385,92.7147,92.849,10699.0
2022-06-13 14:00:00,103.7,103.7,103.21,103.27,18884.0,92.8222,92.8222,92.3836,92.4373,18884.0
2022-06-13 14:05:00,103.27,103.29,103.06,103.22,9545.0,92.4373,92.4552,92.2493,92.3925,9545.0
2022-06-13 14:10:00,103.17,103.24,103.0,103.0,10537.0,92.3478,92.4104,92.1956,92.1956,10537.0
2022-06-13 14:15:00,102.99,103.3,102.95,103.3,9437.0,92.1866,92.4641,92.1508,92.4641,9437.0
2022-06-13 14:20:00,103.34,103.48,103.2,103.28,51122.0,92.4999,92.6252,92.3746,92.4462,51122.0
2022-06-13 14:25:00,103.22,103.41,103.09,103.26,22909.0,92.3925,92.5626,92.2761,92.4283,22909.0
2022-06-13 14:30:00,103.21,103.26,102.83,103.2,24530.0,92.3836,92.4283,92.0434,92.3746,24530.0
2022-06-13 14:35:00,103.17,103.67,103.11,103.47,18688.0,92.3478,92.7953,92.2941,92.6163,18688.0
2022-06-13 14:40:00,103.45,103.55,103.19,103.29,23105.0,92.5984,92.6879,92.3657,92.4552,23105.0
2022-06-13 14:45:00,103.36,103.51,103.25,103.36,17082.0,92.5178,92.6521,92.4194,92.5178,17082.0
2022-06-13 14:50:00,103.34,103.35,103.08,103.12,11014.0,92.4999,92.5089,92.2672,92.303,11014.0
2022-06-13 14:55:00,103.14,103.16,102.96,103.08,17738.0,92.3209,92.3388,92.1598,92.2672,17738.0
2022-06-13 15:00:00,103.04,103.07,102.71,102.91,27939.0,92.2314,92.2582,91.936,92.115,27939.0
2022-06-13 15:05:00,102.92,102.97,102.55,102.68,7030.0,92.124,92.1687,91.7928,91.9092,7030.0
2022-06-13 15:10:00,102.69,102.7,102.44,102.56,18718.0,91.9181,91.9271,91.6943,91.8017,18718.0
2022-06-13 15:15:00,102.58,103.06,102.33,102.55,38954.0,91.8196,92.2493,91.5959,91.7928,38954.0
2022-06-13 15:20:00,102.5,102.63,102.24,102.28,33360.0,91.748,91.8644,91.5153,91.5511,33360.0
2022-06-13 15:25:00,102.24,102.3,101.93,101.96,21402.0,91.5153,91.569,91.2378,91.2647,21402.0
2022-06-13 15:30:00,101.93,101.94,101.63,101.81,56908.0,91.2378,91.2468,90.9693,91.1304,56908.0
2022-06-13 15:35:00,101.84,102.13,101.5,101.73,42632.0,91.1573,91.4169,90.8529,91.0588,42632.0
2022-06-13 15:40:00,101.73,101.75,101.21,101.22,68146.0,91.0588,91.0767,90.5934,90.6023,68146.0
2022-06-13 15:45:00,101.21,101.59,101.2,101.47,77612.0,90.5934,90.9335,90.5844,90.8261,77612.0
2022-06-13 15:50:00,101.47,101.52,101.1,101.41,95259.0,90.8261,90.8708,90.4949,90.7724,95259.0
2022-06-13 15:55:00,101.45,101.65,101.36,101.45,229275.0,90.8082,90.9872,90.7276,90.8082,229275.0
2022-06-14 09:30:00,104.93,105.63,104.26,104.81,159347.0,93.9231,94.5497,93.3234,93.8157,159347.0
2022-06-14 09:35:00,104.79,104.79,104.0,104.5,38819.0,93.7978,93.7978,93.0907,93.5382,38819.0
2022-06-14 09:40:00,104.51,104.9,104.39,104.8,65644.0,93.5472,93.8963,93.4398,93.8068,65644.0
2022-06-14 09:45:00,104.78,105.62,104.49,105.38,80400.0,93.7889,94.5408,93.5293,94.3259,80400.0
2022-06-14 09:50:00,105.34,106.06,104.94,106.04,53069.0,94.2901,94.9346,93.9321,94.9167,53069.0
2022-06-14 09:55:00,106.08,106.7,105.97,106.59,58680.0,94.9525,95.5075,94.854,95.409,58680.0
2022-06-14 10:00:00,106.57,107.37,106.56,107.15,73919.0,95.3911,96.1072,95.3822,95.9103,73919.0
2022-06-14 10:05:00,107.19,107.71,107.03,107.28,49742.0,95.9461,96.4115,95.8029,96.0266,49742.0
2022-06-14 10:10:00,107.36,107.58,106.89,107.17,57575.0,96.0982,96.2952,95.6775,95.9282,57575.0
2022-06-14 10:15:00,107.11,107.33,106.81,106.82,32865.0,95.8745,96.0714,95.6059,95.6149,32865.0
2022-06-14 10:20:00,106.8,107.28,106.59,107.14,63186.0,95.597,96.0266,95.409,95.9013,63186.0
2022-06-14 10:25:00,107.07,107.31,106.98,107.11,43037.0,95.8387,96.0535,95.7581,95.8745,43037.0
2022-06-14 10:30:00,107.1,107.46,107.09,107.46,32141.0,95.8655,96.1877,95.8566,96.1877,32141.0
2022-06-14 10:35:00,107.48,107.56,107.08,107.13,26569.0,96.2057,96.2773,95.8476,95.8924,26569.0
2022-06-14 10:40:00,107.13,107.15,106.44,106.7,50894.0,95.8924,95.9103,95.2747,95.5075,50894.0
2022-06-14 10:45:00,106.72,106.89,106.51,106.81,40268.0,95.5254,95.6775,95.3374,95.6059,40268.0
2022-06-14 10:50:00,106.84,107.42,106.8,107.15,64069.0,95.6328,96.1519,95.597,95.9103,64069.0
2022-06-14 10:55:00,107.11,107.55,107.04,107.23,25040.0,95.8745,96.2683,95.8118,95.9819,25040.0
2022-06-14 11:00:00,107.25,107.57,107.16,107.57,33538.0,95.9998,96.2862,95.9192,96.2862,33538.0
2022-06-14 11:05:00,107.6,107.68,107.07,107.07,18525.0,96.3131,96.3847,95.8387,95.8387,18525.0
2022-06-14 11:10:00,107.02,107.06,106.75,106.83,30701.0,95.7939,95.8297,95.5522,95.6238,30701.0
2022-06-14 11:15:00,106.8,106.83,106.37,106.37,21885.0,95.597,95.6238,95.2121,95.2121,21885.0
2022-06-14 11:20:00,106.4,106.6,106.23,106.49,18761.0,95.2389,95.418,95.0868,95.3195,18761.0
2022-06-14 11:25:00,106.56,106.95,106.53,106.56,17898.0,95.3822,95.7312,95.3553,95.3822,17898.0
2022-06-14 11:30:00,106.54,106.68,106.25,106.66,12968.0,95.3643,95.4896,95.1047,95.4717,12968.0
2022-06-14 11:35:00,106.64,106.78,106.49,106.52,13299.0,95.4538,95.5791,95.3195,95.3464,13299.0
2022-06-14 11:40:00,106.58,106.88,106.4,106.86,17567.0,95.4001,95.6686,95.2389,95.6507,17567.0
2022-06-14 11:45:00,106.87,106.89,106.17,106.23,17799.0,95.6596,95.6775,95.0331,95.0868,17799.0
2022-06-14 11:50:00,106.28,106.54,106.22,106.43,36407.0,95.1315,95.3643,95.0778,95.2658,36407.0
2022-06-14 11:55:00,106.45,106.89,106.38,106.86,25614.0,95.2837,95.6775,95.221,95.6507,25614.0
2022-06-14 12:00:00,106.83,106.84,106.34,106.46,18273.0,95.6238,95.6328,95.1852,95.2926,18273.0
2022-06-14 12:05:00,106.45,106.46,106.25,106.41,11875.0,95.2837,95.2926,95.1047,95.2479,11875.0
2022-06-14 12:10:00,106.43,106.45,106.17,106.2,23528.0,95.2658,95.2837,95.0331,95.0599,23528.0
2022-06-14 12:15:00,106.19,106.56,106.1,106.48,14435.0,95.051,95.3822,94.9704,95.3105,14435.0
2022-06-14 12:20:00,106.53,106.6,105.99,106.15,39406.0,95.3553,95.418,94.8719,95.0152,39406.0
2022-06-14 12:25:00,106.14,106.14,105.94,106.0,12680.0,95.0062,95.0062,94.8272,94.8809,12680.0
2022-06-14 12:30:00,106.0,106.02,105.75,105.84,15097.0,94.8809,94.8988,94.6571,94.7377,15097.0
2022-06-14 12:35:00,105.79,105.79,105.23,105.24,19774.0,94.6929,94.6929,94.1917,94.2006,19774.0
2022-06-14 12:40:00,105.24,105.33,105.13,105.13,14627.0,94.2006,94.2812,94.1022,94.1022,14627.0
2022-06-14 12:45:00,105.1,105.2,105.04,105.06,26066.0,94.0753,94.1648,94.0216,94.0395,26066.0
2022-06-14 12:50:00,105.0,105.16,104.85,105.09,25537.0,93.9858,94.129,93.8515,94.0664,25537.0
2022-06-14 12:55:00,105.07,105.28,105.0,105.18,30327.0,94.0485,94.2364,93.9858,94.1469,30327.0
2022-06-14 13:00:00,105.19,105.33,105.09,105.16,20078.0,94.1559,94.2812,94.0664,94.129,20078.0
2022-06-14 13:05:00,105.18,105.24,105.06,105.11,12810.0,94.1469,94.2006,94.0395,94.0843,12810.0
2022-06-14 13:10:00,105.07,105.1,104.56,104.59,22785.0,94.0485,94.0753,93.592,93.6188,22785.0
2022-06-14 13:15:00,104.58,105.08,104.45,104.97,41699.0,93.6099,94.0574,93.4935,93.9589,41699.0
2022-06-14 13:20:00,104.95,105.09,104.52,104.52,13494.0,93.941,94.0664,93.5561,93.5561,13494.0
2022-06-14 13:25:00,104.48,104.54,104.17,104.17,25813.0,93.5203,93.574,93.2429,93.2429,25813.0
2022-06-14 13:30:00,104.13,104.31,104.07,104.08,15487.0,93.2071,93.3682,93.1534,93.1623,15487.0
2022-06-14 13:35:00,104.05,104.14,103.89,103.92,24274.0,93.1354,93.216,92.9922,93.0191,24274.0
2022-06-14 13:40:00,103.89,103.93,103.52,103.7,18157.0,92.9922,93.028,92.661,92.8222,18157.0
2022-06-14 13:45:00,103.71,103.76,103.3,103.42,27904.0,92.8311,92.8759,92.4641,92.5715,27904.0
2022-06-14 13:50:00,103.44,103.75,103.38,103.7,13870.0,92.5894,92.8669,92.5357,92.8222,13870.0
2022-06-14 13:55:00,103.7,104.24,103.7,104.06,19707.0,92.8222,93.3055,92.8222,93.1444,19707.0
2022-06-14 14:00:00,104.03,104.32,103.9,103.92,19673.0,93.1175,93.3771,93.0012,93.0191,19673.0
2022-06-14 14:05:00,104.01,104.49,103.99,104.39,17285.0,93.0996,93.5293,93.0817,93.4398,17285.0
2022-06-14 14:10:00,104.38,104.5,103.7,103.77,31904.0,93.4308,93.5382,92.8222,92.8848,31904.0
2022-06-14 14:15:00,103.77,103.87,103.57,103.86,28373.0,92.8848,92.9743,92.7058,92.9654,28373.0
2022-06-14 14:20:00,103.86,103.96,103.51,103.51,20943.0,92.9654,93.0549,92.6521,92.6521,20943.0
2022-06-14 14:25:00,103.5,103.61,103.43,103.44,14056.0,92.6431,92.7416,92.5805,92.5894,14056.0
2022-06-14 14:30:00,103.41,103.44,103.13,103.38,20265.0,92.5626,92.5894,92.312,92.5357,20265.0
2022-06-14 14:35:00,103.41,103.58,103.27,103.55,14968.0,92.5626,92.7147,92.4373,92.6879,14968.0
2022-06-14 14:40:00,103.5,103.54,103.17,103.18,19202.0,92.6431,92.6789,92.3478,92.3567,19202.0
2022-06-14 14:45:00,103.15,103.25,102.96,103.0,21613.0,92.3299,92.4194,92.1598,92.1956,21613.0
2022-06-14 14:50:00,102.97,103.27,102.83,102.99,26360.0,92.1687,92.4373,92.0434,92.1866,26360.0
2022-06-14 14:55:00,103.01,103.08,102.86,103.08,20095.0,92.2045,92.2672,92.0703,92.2672,20095.0
2022-06-14 15:00:00,103.04,103.18,102.98,103.08,26437.0,92.2314,92.3567,92.1777,92.2672,26437.0
2022-06-14 15:05:00,103.07,103.07,102.84,102.88,19757.0,92.2582,92.2582,92.0524,92.0882,19757.0
2022-06-14 15:10:00,102.85,102.85,102.41,102.41,22799.0,92.0613,92.0613,91.6675,91.6675,22799.0
2022-06-14 15:15:00,102.42,102.6,102.35,102.6,47087.0,91.6764,91.8375,91.6138,91.8375,47087.0
2022-06-14 15:20:00,102.6,103.07,102.6,102.95,36024.0,91.8375,92.2582,91.8375,92.1508,36024.0
2022-06-14 15:25:00,102.95,103.42,102.9,103.36,25041.0,92.1508,92.5715,92.1061,92.5178,25041.0
2022-06-14 15:30:00,103.4,103.72,103.34,103.62,36844.0,92.5536,92.8401,92.4999,92.7506,36844.0
2022-06-14 15:35:00,103.62,104.16,103.61,104.07,61884.0,92.7506,93.2339,92.7416,93.1534,61884.0
2022-06-14 15:40:00,104.06,104.41,104.06,104.13,71775.0,93.1444,93.4577,93.1444,93.2071,71775.0
2022-06-14 15:45:00,104.12,104.61,104.08,104.55,86101.0,93.1981,93.6367,93.1623,93.583,86101.0
2022-06-14 15:50:00,104.61,104.61,104.03,104.22,84079.0,93.6367,93.6367,93.1175,93.2876,84079.0
2022-06-14 15:55:00,104.21,104.39,104.04,104.17,191536.0,93.2787,93.4398,93.1265,93.2429,191536.0
2022-06-15 09:30:00,104.2,104.87,103.6,104.85,83098.0,93.2697,93.8694,92.7327,93.8515,83098.0
2022-06-15 09:35:00,104.86,105.06,104.3,104.6,55126.0,93.8605,94.0395,93.3592,93.6278,55126.0
2022-06-15 09:40:00,104.52,104.52,103.73,103.87,52412.0,93.5561,93.5561,92.849,92.9743,52412.0
2022-06-15 09:45:00,103.84,104.16,103.74,103.88,32548.0,92.9475,93.2339,92.858,92.9833,32548.0
2022-06-15 09:50:00,103.94,104.11,103.61,103.76,47457.0,93.037,93.1892,92.7416,92.8759,47457.0
2022-06-15 09:55:00,103.8,104.24,103.72,104.2,29258.0,92.9117,93.3055,92.8401,93.2697,29258.0
2022-06-15 10:00:00,104.17,104.49,103.99,104.35,21736.0,93.2429,93.5293,93.0817,93.404,21736.0
2022-06-15 10:05:00,104.38,104.73,103.93,104.09,24768.0,93.4308,93.7441,93.028,93.1713,24768.0
2022-06-15 10:10:00,104.09,104.2,103.78,103.78,16996.0,93.1713,93.2697,92.8938,92.8938,16996.0
2022-06-15 10:15:00,103.75,103.83,103.63,103.76,19595.0,92.8669,92.9385,92.7595,92.8759,19595.0
2022-06-15 10:20:00,103.7,103.9,103.64,103.87,24119.0,92.8222,93.0012,92.7685,92.9743,24119.0
2022-06-15 10:25:00,103.86,104.17,103.75,104.07,28990.0,92.9654,93.2429,92.8669,93.1534,28990.0
2022-06-15 10:30:00,104.05,104.15,103.74,103.88,26510.0,93.1354,93.225,92.858,92.9833,26510.0
2022-06-15 10:35:00,103.87,104.04,103.36,103.58,21704.0,92.9743,93.1265,92.5178,92.7147,21704.0
2022-06-15 10:40:00,103.54,103.56,103.26,103.56,29219.0,92.6789,92.6968,92.4283,92.6968,29219.0
2022-06-15 10:45:00,103.57,103.72,102.88,102.96,38854.0,92.7058,92.8401,92.0882,92.1598,38854.0
2022-06-15 10:50:00,103.02,103.12,102.62,102.78,41606.0,92.2135,92.303,91.8555,91.9987,41606.0
2022-06-15 10:55:00,102.79,103.15,102.52,102.88,45378.0,92.0076,92.3299,91.7659,92.0882,45378.0
2022-06-15 11:00:00,102.89,102.97,102.35,102.38,21933.0,92.0971,92.1687,91.6138,91.6406,21933.0
2022-06-15 11:05:00,102.36,102.73,102.25,102.47,31536.0,91.6227,91.9539,91.5243,91.7212,31536.0
2022-06-15 11:10:00,102.43,102.65,102.36,102.58,20028.0,91.6854,91.8823,91.6227,91.8196,20028.0
2022-06-15 11:15:00,102.6,102.8,102.5,102.65,28039.0,91.8375,92.0166,91.748,91.8823,28039.0
2022-06-15 11:20:00,102.64,102.76,102.47,102.7,13969.0,91.8734,91.9808,91.7212,91.9271,13969.0
2022-06-15 11:25:00,102.68,102.73,102.59,102.62,11934.0,91.9092,91.9539,91.8286,91.8555,11934.0
2022-06-15 11:30:00,102.62,102.68,102.39,102.47,19014.0,91.8555,91.9092,91.6496,91.7212,19014.0
2022-06-15 11:35:00,102.45,102.63,102.4,102.6,22102.0,91.7033,91.8644,91.6585,91.8375,22102.0
2022-06-15 11:40:00,102.56,102.83,102.56,102.72,13165.0,91.8017,92.0434,91.8017,91.945,13165.0
2022-06-15 11:45:00,102.72,102.95,102.68,102.87,30621.0,91.945,92.1508,91.9092,92.0792,30621.0
2022-06-15 11:50:00,102.83,103.03,102.77,102.82,11135.0,92.0434,92.2224,91.9897,92.0345,11135.0
2022-06-15 11:55:00,102.82,103.15,102.77,103.1,23559.0,92.0345,92.3299,91.9897,92.2851,23559.0
2022-06-15 12:00:00,103.09,103.37,103.01,103.32,13142.0,92.2761,92.5268,92.2045,92.482,13142.0
2022-06-15 12:05:00,103.29,103.29,103.04,103.18,8624.0,92.4552,92.4552,92.2314,92.3567,8624.0
2022-06-15 12:10:00,103.19,103.3,103.07,103.19,17667.0,92.3657,92.4641,92.2582,92.3657,17667.0
2022-06-15 12:15:00,103.2,103.34,102.97,102.97,13349.0,92.3746,92.4999,92.1687,92.1687,13349.0
2022-06-15 12:20:00,102.98,103.06,102.89,103.06,8738.0,92.1777,92.2493,92.0971,92.2493,8738.0
2022-06-15 12:25:00,103.04,103.17,102.99,103.12,18441.0,92.2314,92.3478,92.1866,92.303,18441.0
2022-06-15 12:30:00,103.11,103.25,102.98,103.14,13997.0,92.2941,92.4194,92.1777,92.3209,13997.0
2022-06-15 12:35:00,103.13,103.4,103.06,103.32,15168.0,92.312,92.5536,92.2493,92.482,15168.0
2022-06-15 12:40:00,103.28,103.3,102.98,103.06,12714.0,92.4462,92.4641,92.1777,92.2493,12714.0
2022-06-15 12:45:00,103.05,103.25,103.03,103.13,6834.0,92.2403,92.4194,92.2224,92.312,6834.0
2022-06-15 12:50:00,103.13,103.14,102.79,102.82,13114.0,92.312,92.3209,92.0076,92.0345,13114.0
2022-06-15 12:55:00,102.82,102.87,102.68,102.7,9753.0,92.0345,92.0792,91.9092,91.9271,9753.0
2022-06-15 13:00:00,102.68,102.74,102.57,102.66,10749.0,91.9092,91.9629,91.8107,91.8913,10749.0
2022-06-15 13:05:00,102.63,102.67,102.52,102.61,8586.0,91.8644,91.9002,91.7659,91.8465,8586.0
2022-06-15 13:10:00,102.63,102.75,102.59,102.7,10124.0,91.8644,91.9718,91.8286,91.9271,10124.0
2022-06-15 13:15:00,102.71,102.77,102.64,102.68,8325.0,91.936,91.9897,91.8734,91.9092,8325.0
2022-06-15 13:20:00,102.66,102.82,102.53,102.77,9237.0,91.8913,92.0345,91.7749,91.9897,9237.0
2022-06-15 13:25:00,102.77,102.86,102.73,102.83,8459.0,91.9897,92.0703,91.9539,92.0434,8459.0
2022-06-15 13:30:00,102.86,102.89,102.7,102.7,7964.0,92.0703,92.0971,91.9271,91.9271,7964.0
2022-06-15 13:35:00,102.75,102.76,102.53,102.63,9975.0,91.9718,91.9808,91.7749,91.8644,9975.0
2022-06-15 13:40:00,102.62,102.72,102.48,102.55,10969.0,91.8555,91.945,91.7301,91.7928,10969.0
2022-06-15 13:45:00,102.58,102.61,102.37,102.43,19498.0,91.8196,91.8465,91.6317,91.6854,19498.0
2022-06-15 13:50:00,102.4,102.65,102.34,102.61,12370.0,91.6585,91.8823,91.6048,91.8465,12370.0
2022-06-15 13:55:00,102.6,102.99,102.6,102.81,12281.0,91.8375,92.1866,91.8375,92.0255,12281.0
2022-06-15 14:00:00,102.6,103.5,102.16,102.25,44740.0,91.8375,92.6431,91.4437,91.5243,44740.0
2022-06-15 14:05:00,102.26,102.57,101.5,102.11,40295.0,91.5332,91.8107,90.8529,91.3989,40295.0
2022-06-15 14:10:00,102.12,102.17,101.51,101.81,28227.0,91.4079,91.4527,90.8619,91.1304,28227.0
2022-06-15 14:15:00,101.84,102.28,101.47,101.76,22138.0,91.1573,91.5511,90.8261,91.0857,22138.0
2022-06-15 14:20:00,101.76,102.08,101.26,101.44,20547.0,91.0857,91.3721,90.6381,90.7992,20547.0
2022-06-15 14:25:00,101.46,101.72,100.92,100.92,23660.0,90.8171,91.0499,90.3338,90.3338,23660.0
2022-06-15 14:30:00,100.96,101.11,100.12,100.77,71360.0,90.3696,90.5038,89.6177,90.1995,71360.0
2022-06-15 14:35:00,100.72,102.33,100.64,102.05,62658.0,90.1548,91.5959,90.0831,91.3452,62658.0
2022-06-15 14:40:00,102.02,103.52,101.93,103.44,55595.0,91.3184,92.661,91.2378,92.5894,55595.0
2022-06-15 14:45:00,103.47,103.78,102.77,102.96,72320.0,92.6163,92.8938,91.9897,92.1598,72320.0
2022-06-15 14:50:00,102.97,103.19,102.05,102.32,44424.0,92.1687,92.3657,91.3452,91.5869,44424.0
2022-06-15 14:55:00,102.4,102.66,101.75,102.04,36835.0,91.6585,91.8913,91.0767,91.3363,36835.0
2022-06-15 15:00:00,102.06,102.63,101.92,102.11,33222.0,91.3542,91.8644,91.2289,91.3989,33222.0
2022-06-15 15:05:00,102.24,102.56,102.06,102.45,21226.0,91.5153,91.8017,91.3542,91.7033,21226.0
2022-06-15 15:10:00,102.48,102.65,101.94,102.33,22922.0,91.7301,91.8823,91.2468,91.5959,22922.0
2022-06-15 15:15:00,102.33,102.46,102.11,102.43,16374.0,91.5959,91.7122,91.3989,91.6854,16374.0
2022-06-15 15:20:00,102.49,102.91,102.48,102.8,29423.0,91.7391,92.115,91.7301,92.0166,29423.0
2022-06-15 15:25:00,102.81,103.23,102.71,103.16,39934.0,92.0255,92.4015,91.936,92.3388,39934.0
2022-06-15 15:30:00,103.14,103.56,103.12,103.37,54203.0,92.3209,92.6968,92.303,92.5268,54203.0
2022-06-15 15:35:00,103.37,103.7,103.11,103.17,72331.0,92.5268,92.8222,92.2941,92.3478,72331.0
2022-06-15 15:40:00,103.13,103.22,102.83,102.84,86467.0,92.312,92.3925,92.0434,92.0524,86467.0
2022-06-15 15:45:00,102.81,103.13,102.59,103.12,97266.0,92.0255,92.312,91.8286,92.303,97266.0
2022-06-15 15:50:00,103.09,103.1,102.33,102.43,121037.0,92.2761,92.2851,91.5959,91.6854,121037.0
2022-06-15 15:55:00,102.44,102.59,102.24,102.38,178767.0,91.6943,91.8286,91.5153,91.6406,178767.0
2022-06-16 09:30:00,99.37,101.08,99.13,99.92,159343.0,88.9464,90.477,88.7315,89.4387,159343.0
2022-06-16 09:35:00,99.79,99.87,98.39,98.65,124798.0,89.3223,89.3939,88.0692,88.3019,124798.0
2022-06-16 09:40:00,98.82,99.05,98.52,98.85,54112.0,88.4541,88.6599,88.1855,88.4809,54112.0
2022-06-16 09:45:00,98.91,99.61,98.9,99.51,28218.0,88.5346,89.1612,88.5257,89.0717,28218.0
2022-06-16 09:50:00,99.51,99.53,98.56,98.77,39261.0,89.0717,89.0896,88.2213,88.4093,39261.0
2022-06-16 09:55:00,98.8,99.33,98.58,99.03,24741.0,88.4362,88.9106,88.2392,88.642,24741.0
2022-06-16 10:00:00,98.99,99.63,98.76,98.8,35437.0,88.6062,89.1791,88.4004,88.4362,35437.0
2022-06-16 10:05:00,98.76,98.97,98.53,98.72,30694.0,88.4004,88.5883,88.1945,88.3645,30694.0
2022-06-16 10:10:00,98.71,98.74,98.09,98.13,70347.0,88.3556,88.3825,87.8006,87.8364,70347.0
2022-06-16 10:15:00,98.09,98.76,98.07,98.5,45974.0,87.8006,88.4004,87.7827,88.1676,45974.0
2022-06-16 10:20:00,98.49,99.24,98.48,99.1,36394.0,88.1587,88.83,88.1497,88.7047,36394.0
2022-06-16 10:25:00,99.08,99.69,99.05,99.48,29318.0,88.6868,89.2328,88.6599,89.0448,29318.0
2022-06-16 10:30:00,99.5,99.62,99.17,99.51,26357.0,89.0627,89.1701,88.7673,89.0717,26357.0
2022-06-16 10:35:00,99.51,99.83,99.41,99.46,18556.0,89.0717,89.3581,88.9822,89.0269,18556.0
2022-06-16 10:40:00,99.57,99.76,99.26,99.26,41697.0,89.1254,89.2955,88.8479,88.8479,41697.0
2022-06-16 10:45:00,99.29,99.3,98.8,98.8,41853.0,88.8748,88.8837,88.4362,88.4362,41853.0
2022-06-16 10:50:00,98.79,98.79,98.39,98.55,36686.0,88.4272,88.4272,88.0692,88.2124,36686.0
2022-06-16 10:55:00,98.53,98.89,98.36,98.43,23814.0,88.1945,88.5167,88.0423,88.105,23814.0
2022-06-16 11:00:00,98.4,98.63,98.36,98.5,22574.0,88.0781,88.284,88.0423,88.1676,22574.0
2022-06-16 11:05:00,98.5,98.5,98.26,98.33,32225.0,88.1676,88.1676,87.9528,88.0155,32225.0
2022-06-16 11:10:00,98.34,98.6,98.29,98.6,25917.0,88.0244,88.2571,87.9797,88.2571,25917.0
2022-06-16 11:15:00,98.61,98.8,98.32,98.36,45298.0,88.2661,88.4362,88.0065,88.0423,45298.0
2022-06-16 11:20:00,98.36,98.82,98.3,98.64,28201.0,88.0423,88.4541,87.9886,88.2929,28201.0
2022-06-16 11:25:00,98.62,99.35,98.59,99.18,28892.0,88.275,88.9285,88.2482,88.7763,28892.0
2022-06-16 11:30:00,99.22,99.32,98.75,99.14,60214.0,88.8121,88.9016,88.3914,88.7405,60214.0
2022-06-16 11:35:00,99.06,99.43,98.96,99.4,26376.0,88.6689,89.0001,88.5794,88.9732,26376.0
2022-06-16 11:40:00,99.41,99.41,98.88,99.18,16491.0,88.9822,88.9822,88.5078,88.7763,16491.0
2022-06-16 11:45:00,99.19,99.5,99.04,99.5,15178.0,88.7852,89.0627,88.651,89.0627,15178.0
2022-06-16 11:50:00,99.51,99.74,99.33,99.34,27517.0,89.0717,89.2776,88.9106,88.9195,27517.0
2022-06-16 11:55:00,99.33,99.48,99.3,99.4,12498.0,88.9106,89.0448,88.8837,88.9732,12498.0
2022-06-16 12:00:00,99.38,99.42,98.85,99.04,20618.0,88.9553,88.9911,88.4809,88.651,20618.0
2022-06-16 12:05:00,99.02,99.17,98.55,98.56,16228.0,88.6331,88.7673,88.2124,88.2213,16228.0
2022-06-16 12:10:00,98.56,98.7,98.45,98.59,16742.0,88.2213,88.3466,88.1229,88.2482,16742.0
2022-06-16 12:15:00,98.57,98.9,98.51,98.68,19956.0,88.2303,88.5257,88.1766,88.3287,19956.0
2022-06-16 12:20:00,98.67,98.67,98.22,98.23,42099.0,88.3198,88.3198,87.917,87.9259,42099.0
2022-06-16 12:25:00,98.23,98.54,98.08,98.52,33347.0,87.9259,88.2034,87.7917,88.1855,33347.0
2022-06-16 12:30:00,98.52,98.7,98.15,98.6,58498.0,88.1855,88.3466,87.8543,88.2571,58498.0
2022-06-16 12:35:00,98.6,98.61,98.37,98.46,21863.0,88.2571,88.2661,88.0513,88.1318,21863.0
2022-06-16 12:40:00,98.45,98.58,98.27,98.52,14017.0,88.1229,88.2392,87.9618,88.1855,14017.0
2022-06-16 12:45:00,98.54,98.85,98.44,98.76,17219.0,88.2034,88.4809,88.1139,88.4004,17219.0
2022-06-16 12:50:00,98.79,99.2,98.73,99.02,22196.0,88.4272,88.7942,88.3735,88.6331,22196.0
2022-06-16 12:55:00,98.99,99.03,98.79,99.0,25639.0,88.6062,88.642,88.4272,88.6152,25639.0
2022-06-16 13:00:00,99.09,99.21,98.83,98.86,14726.0,88.6957,88.8032,88.463,88.4899,14726.0
2022-06-16 13:05:00,98.94,99.28,98.76,99.2,35865.0,88.5615,88.8658,88.4004,88.7942,35865.0
2022-06-16 13:10:00,99.17,99.21,98.92,99.11,24531.0,88.7673,88.8032,88.5436,88.7136,24531.0
2022-06-16 13:15:00,99.07,99.13,98.65,98.65,20500.0,88.6778,88.7315,88.3019,88.3019,20500.0
2022-06-16 13:20:00,98.64,98.66,98.35,98.35,33901.0,88.2929,88.3108,88.0334,88.0334,33901.0
2022-06-16 13:25:00,98.34,98.86,98.25,98.67,28863.0,88.0244,88.4899,87.9439,88.3198,28863.0
2022-06-16 13:30:00,98.62,99.14,98.53,99.12,27784.0,88.275,88.7405,88.1945,88.7226,27784.0
2022-06-16 13:35:00,99.15,99.15,98.75,98.85,25454.0,88.7494,88.7494,88.3914,88.4809,25454.0
2022-06-16 13:40:00,98.82,98.87,98.53,98.54,15826.0,88.4541,88.4988,88.1945,88.2034,15826.0
2022-06-16 13:45:00,98.49,98.52,98.16,98.21,41746.0,88.1587,88.1855,87.8633,87.908,41746.0
2022-06-16 13:50:00,98.24,98.25,97.88,97.89,34476.0,87.9349,87.9439,87.6127,87.6216,34476.0
2022-06-16 13:55:00,97.84,97.87,97.62,97.64,23388.0,87.5769,87.6037,87.3799,87.3978,23388.0
2022-06-16 14:00:00,97.62,97.62,97.26,97.32,47432.0,87.3799,87.3799,87.0577,87.1114,47432.0
2022-06-16 14:05:00,97.31,97.4,97.13,97.19,24880.0,87.1025,87.183,86.9413,86.995,24880.0
2022-06-16 14:10:00,97.24,97.44,97.15,97.15,43883.0,87.0398,87.2188,86.9592,86.9592,43883.0
2022-06-16 14:15:00,97.14,97.16,96.88,97.13,52731.0,86.9503,86.9682,86.7176,86.9413,52731.0
2022-06-16 14:20:00,97.12,97.14,96.64,96.69,30826.0,86.9324,86.9503,86.5027,86.5475,30826.0
2022-06-16 14:25:00,96.68,96.78,96.47,96.59,24056.0,86.5385,86.6281,86.3506,86.458,24056.0
2022-06-16 14:30:00,96.56,96.74,96.35,96.52,38777.0,86.4311,86.5922,86.2432,86.3953,38777.0
2022-06-16 14:35:00,96.51,96.56,96.39,96.52,33221.0,86.3864,86.4311,86.279,86.3953,33221.0
2022-06-16 14:40:00,96.53,97.02,96.53,96.63,51902.0,86.4043,86.8429,86.4043,86.4938,51902.0
2022-06-16 14:45:00,96.61,96.77,96.24,96.28,49746.0,86.4759,86.6191,86.1447,86.1805,49746.0
2022-06-16 14:50:00,96.29,96.44,96.06,96.08,37366.0,86.1895,86.3237,85.9836,86.0015,37366.0
2022-06-16 14:55:00,96.11,96.42,96.02,96.37,33609.0,86.0283,86.3058,85.9478,86.2611,33609.0
2022-06-16 15:00:00,96.41,96.77,96.34,96.69,71603.0,86.2969,86.6191,86.2342,86.5475,71603.0
2022-06-16 15:05:00,96.68,96.86,96.48,96.85,21674.0,86.5385,86.6997,86.3595,86.6907,21674.0
2022-06-16 15:10:00,96.89,97.03,96.51,96.65,46536.0,86.7265,86.8518,86.3864,86.5117,46536.0
2022-06-16 15:15:00,96.61,96.61,96.27,96.51,30427.0,86.4759,86.4759,86.1715,86.3864,30427.0
2022-06-16 15:20:00,96.5,96.58,96.04,96.13,94076.0,86.3774,86.449,85.9657,86.0462,94076.0
2022-06-16 15:25:00,96.12,96.56,96.04,96.31,78955.0,86.0373,86.4311,85.9657,86.2074,78955.0
2022-06-16 15:30:00,96.27,96.39,95.94,95.95,67033.0,86.1715,86.279,85.8762,85.8851,67033.0
2022-06-16 15:35:00,95.96,96.44,95.94,96.43,88309.0,85.8941,86.3237,85.8762,86.3148,88309.0
2022-06-16 15:40:00,96.44,96.78,96.27,96.3,88637.0,86.3237,86.6281,86.1715,86.1984,88637.0
2022-06-16 15:45:00,96.28,96.48,96.03,96.09,107855.0,86.1805,86.3595,85.9567,86.0104,107855.0
2022-06-16 15:50:00,96.08,96.44,96.01,96.22,175880.0,86.0015,86.3237,85.9388,86.1268,175880.0
2022-06-16 15:55:00,96.2,96.52,96.16,96.51,425359.0,86.1089,86.3953,86.0731,86.3864,425359.0
2022-06-17 09:30:00,96.94,97.37,96.3,96.53,731812.0,86.7713,87.1562,86.1984,86.4043,731812.0
2022-06-17 09:35:00,96.46,96.57,95.35,95.35,37029.0,86.3416,86.4401,85.3481,85.3481,37029.0
2022-06-17 09:40:00,95.35,96.7,95.35,96.7,32787.0,85.3481,86.5564,85.3481,86.5564,32787.0
2022-06-17 09:45:00,96.73,97.09,96.59,96.93,30689.0,86.5833,86.9055,86.458,86.7623,30689.0
2022-06-17 09:50:00,96.9,97.21,96.77,97.17,26359.0,86.7355,87.0129,86.6191,86.9771,26359.0
2022-06-17 09:55:00,97.11,97.37,96.97,96.97,22900.0,86.9234,87.1562,86.7981,86.7981,22900.0
2022-06-17 10:00:00,96.98,97.06,96.33,96.47,39004.0,86.8071,86.8787,86.2253,86.3506,39004.0
2022-06-17 10:05:00,96.45,96.56,96.11,96.12,18253.0,86.3327,86.4311,86.0283,86.0373,18253.0
2022-06-17 10:10:00,96.18,96.18,95.02,95.11,21707.0,86.091,86.091,85.0527,85.1332,21707.0
2022-06-17 10:15:00,95.07,95.07,94.08,94.16,69534.0,85.0974,85.0974,84.2113,84.2829,69534.0
2022-06-17 10:20:00,94.14,94.19,93.27,93.48,71387.0,84.265,84.3097,83.4862,83.6742,71387.0
2022-06-17 10:25:00,93.47,93.79,93.15,93.56,82936.0,83.6653,83.9517,83.3788,83.7458,82936.0
2022-06-17 10:30:00,93.56,93.67,93.05,93.05,82782.0,83.7458,83.8443,83.2893,83.2893,82782.0
2022-06-17 10:35:00,93.03,93.54,92.81,93.14,91948.0,83.2714,83.7279,83.0745,83.3699,91948.0
2022-06-17 10:40:00,93.19,93.19,92.22,92.51,94478.0,83.4146,83.4146,82.5464,82.806,94478.0
2022-06-17 10:45:00,92.48,92.48,91.84,91.89,84615.0,82.7791,82.7791,82.2062,82.251,84615.0
2022-06-17 10:50:00,91.87,91.93,91.34,91.46,67706.0,82.2331,82.2868,81.7587,81.8661,67706.0
2022-06-17 10:55:00,91.53,92.19,91.43,91.99,61007.0,81.9288,82.5195,81.8393,82.3405,61007.0
2022-06-17 11:00:00,91.99,92.24,91.44,91.91,51009.0,82.3405,82.5643,81.8482,82.2689,51009.0
2022-06-17 11:05:00,91.83,92.65,91.83,92.18,61510.0,82.1973,82.9313,82.1973,82.5106,61510.0
2022-06-17 11:10:00,92.17,92.17,90.91,91.18,47913.0,82.5016,82.5016,81.3738,81.6155,47913.0
2022-06-17 11:15:00,91.19,91.89,91.18,91.64,78273.0,81.6244,82.251,81.6155,82.0272,78273.0
2022-06-17 11:20:00,91.57,91.69,91.05,91.16,56167.0,81.9646,82.072,81.4991,81.5976,56167.0
2022-06-17 11:25:00,91.17,91.43,90.83,91.22,47109.0,81.6065,81.8393,81.3022,81.6513,47109.0
2022-06-17 11:30:00,91.22,91.55,90.83,90.83,37581.0,81.6513,81.9467,81.3022,81.3022,37581.0
2022-06-17 11:35:00,90.8,91.24,90.75,91.23,56570.0,81.2753,81.6692,81.2306,81.6602,56570.0
2022-06-17 11:40:00,91.27,92.13,91.26,92.02,55738.0,81.696,82.4658,81.6871,82.3674,55738.0
2022-06-17 11:45:00,92.02,92.18,91.79,91.98,32589.0,82.3674,82.5106,82.1615,82.3316,32589.0
2022-06-17 11:50:00,91.96,92.15,91.54,91.83,49850.0,82.3137,82.4837,81.9377,82.1973,49850.0
2022-06-17 11:55:00,91.8,91.83,91.24,91.47,49640.0,82.1704,82.1973,81.6692,81.8751,49640.0
2022-06-17 12:00:00,91.45,91.67,91.14,91.67,43628.0,81.8572,82.0541,81.5797,82.0541,43628.0
2022-06-17 12:05:00,91.68,91.96,91.57,91.88,44461.0,82.063,82.3137,81.9646,82.242,44461.0
2022-06-17 12:10:00,91.93,92.41,91.83,92.37,32907.0,82.2868,82.7165,82.1973,82.6806,32907.0
2022-06-17 12:15:00,92.35,92.59,91.92,92.17,45294.0,82.6627,82.8776,82.2779,82.5016,45294.0
2022-06-17 12:20:00,92.15,92.32,91.89,92.22,32697.0,82.4837,82.6359,82.251,82.5464,32697.0
2022-06-17 12:25:00,92.21,92.57,92.14,92.36,67221.0,82.5374,82.8597,82.4748,82.6717,67221.0
2022-06-17 12:30:00,92.37,92.48,92.09,92.45,39714.0,82.6806,82.7791,82.43,82.7523,39714.0
2022-06-17 12:35:00,92.43,92.44,91.62,91.73,61090.0,82.7344,82.7433,82.0093,82.1078,61090.0
2022-06-17 12:40:00,91.75,91.93,91.29,91.53,84555.0,82.1257,82.2868,81.7139,81.9288,84555.0
2022-06-17 12:45:00,91.58,91.65,91.31,91.52,47708.0,81.9735,82.0362,81.7318,81.9198,47708.0
2022-06-17 12:50:00,91.53,91.57,90.63,90.64,87211.0,81.9288,81.9646,81.1232,81.1321,87211.0
2022-06-17 12:55:00,90.61,91.15,90.52,91.08,56734.0,81.1053,81.5886,81.0247,81.526,56734.0
2022-06-17 13:00:00,91.08,91.6,90.91,91.6,42124.0,81.526,81.9914,81.3738,81.9914,42124.0
2022-06-17 13:05:00,91.61,92.26,91.6,92.13,66724.0,82.0004,82.5822,81.9914,82.4658,66724.0
2022-06-17 13:10:00,92.13,92.13,91.7,92.1,39083.0,82.4658,82.4658,82.0809,82.439,39083.0
2022-06-17 13:15:00,92.13,92.14,91.71,92.0,22232.0,82.4658,82.4748,82.0899,82.3495,22232.0
2022-06-17 13:20:00,91.98,91.98,91.38,91.55,34661.0,82.3316,82.3316,81.7945,81.9467,34661.0
2022-06-17 13:25:00,91.55,91.56,91.04,91.18,34972.0,81.9467,81.9556,81.4902,81.6155,34972.0
2022-06-17 13:30:00,91.2,91.3,90.9,91.06,38831.0,81.6334,81.7229,81.3648,81.5081,38831.0
2022-06-17 13:35:00,91.08,91.18,90.63,90.77,62145.0,81.526,81.6155,81.1232,81.2485,62145.0
2022-06-17 13:40:00,90.77,91.2,90.73,91.12,48120.0,81.2485,81.6334,81.2127,81.5618,48120.0
2022-06-17 13:45:00,91.09,91.14,90.64,91.07,47612.0,81.5349,81.5797,81.1321,81.517,47612.0
2022-06-17 13:50:00,91.07,91.17,90.68,90.71,29605.0,81.517,81.6065,81.1679,81.1948,29605.0
2022-06-17 13:55:00,90.71,90.84,90.57,90.84,45210.0,81.1948,81.3111,81.0695,81.3111,45210.0
2022-06-17 14:00:00,90.91,91.29,90.76,91.1,52170.0,81.3738,81.7139,81.2395,81.5439,52170.0
2022-06-17 14:05:00,91.09,91.18,90.79,91.07,54076.0,81.5349,81.6155,81.2664,81.517,54076.0
2022-06-17 14:10:00,91.06,91.72,91.06,91.66,46106.0,81.5081,82.0988,81.5081,82.0451,46106.0
2022-06-17 14:15:00,91.65,92.22,91.63,92.05,51662.0,82.0362,82.5464,82.0183,82.3942,51662.0
2022-06-17 14:20:00,92.04,92.2,91.92,92.06,44482.0,82.3853,82.5285,82.2779,82.4032,44482.0
2022-06-17 14:25:00,92.09,92.1,91.92,91.94,49865.0,82.43,82.439,82.2779,82.2958,49865.0
2022-06-17 14:30:00,91.88,92.1,91.79,92.08,56202.0,82.242,82.439,82.1615,82.4211,56202.0
2022-06-17 14:35:00,92.06,92.26,91.92,92.25,79444.0,82.4032,82.5822,82.2779,82.5732,79444.0
2022-06-17 14:40:00,92.25,92.43,92.18,92.21,43213.0,82.5732,82.7344,82.5106,82.5374,43213.0
2022-06-17 14:45:00,92.23,92.23,91.65,91.7,33880.0,82.5553,82.5553,82.0362,82.0809,33880.0
2022-06-17 14:50:00,91.64,91.68,91.43,91.55,34299.0,82.0272,82.063,81.8393,81.9467,34299.0
2022-06-17 14:55:00,91.59,91.92,91.59,91.88,53385.0,81.9825,82.2779,81.9825,82.242,53385.0
2022-06-17 15:00:00,91.9,92.07,91.8,91.86,42489.0,82.2599,82.4121,82.1704,82.2241,42489.0
2022-06-17 15:05:00,91.87,92.02,91.74,91.77,51991.0,82.2331,82.3674,82.1167,82.1436,51991.0
2022-06-17 15:10:00,91.76,91.77,91.15,91.15,53982.0,82.1346,82.1436,81.5886,81.5886,53982.0
2022-06-17 15:15:00,91.12,91.49,91.1,91.42,55489.0,81.5618,81.893,81.5439,81.8303,55489.0
2022-06-17 15:20:00,91.4,91.79,91.36,91.71,54622.0,81.8124,82.1615,81.7766,82.0899,54622.0
2022-06-17 15:25:00,91.73,91.98,91.7,91.95,73663.0,82.1078,82.3316,82.0809,82.3047,73663.0
2022-06-17 15:30:00,91.96,92.02,91.42,91.68,69013.0,82.3137,82.3674,81.8303,82.063,69013.0
2022-06-17 15:35:00,91.68,91.76,91.42,91.51,111224.0,82.063,82.1346,81.8303,81.9109,111224.0
2022-06-17 15:40:00,91.5,91.62,91.34,91.49,132260.0,81.9019,82.0093,81.7587,81.893,132260.0
2022-06-17 15:45:00,91.47,91.47,90.95,91.0,259668.0,81.8751,81.8751,81.4096,81.4544,259668.0
2022-06-17 15:50:00,91.02,91.02,90.32,90.32,386797.0,81.4723,81.4723,80.8457,80.8457,386797.0
2022-06-17 15:55:00,90.34,90.67,90.23,90.51,634282.0,80.8636,81.159,80.7651,81.0158,634282.0
2022-06-21 09:30:00,93.71,94.49,93.55,93.99,169708.0,83.8801,84.5783,83.7369,84.1307,169708.0
2022-06-21 09:35:00,93.89,94.53,93.69,94.42,60957.0,84.0412,84.6141,83.8622,84.5156,60957.0
2022-06-21 09:40:00,94.45,95.49,94.36,95.37,96768.0,84.5425,85.4734,84.4619,85.366,96768.0
2022-06-21 09:45:00,95.35,95.41,94.31,94.44,42137.0,85.3481,85.4018,84.4171,84.5335,42137.0
2022-06-21 09:50:00,94.45,94.98,94.3,94.84,43501.0,84.5425,85.0169,84.4082,84.8916,43501.0
2022-06-21 09:55:00,94.84,95.16,94.66,95.05,75494.0,84.8916,85.178,84.7304,85.0795,75494.0
2022-06-21 10:00:00,94.93,95.71,94.88,95.56,45977.0,84.9721,85.6703,84.9274,85.536,45977.0
2022-06-21 10:05:00,95.55,95.76,95.3,95.54,27921.0,85.5271,85.715,85.3033,85.5181,27921.0
2022-06-21 10:10:00,95.57,96.11,95.54,96.07,95932.0,85.545,86.0283,85.5181,85.9925,95932.0
2022-06-21 10:15:00,96.08,96.09,95.73,95.82,81332.0,86.0015,86.0104,85.6882,85.7688,81332.0
2022-06-21 10:20:00,95.79,96.24,95.75,96.11,25053.0,85.7419,86.1447,85.7061,86.0283,25053.0
2022-06-21 10:25:00,96.06,96.31,95.79,96.17,34254.0,85.9836,86.2074,85.7419,86.082,34254.0
2022-06-21 10:30:00,96.15,96.53,96.15,96.26,35105.0,86.0641,86.4043,86.0641,86.1626,35105.0
2022-06-21 10:35:00,96.26,96.7,96.2,96.42,30454.0,86.1626,86.5564,86.1089,86.3058,30454.0
2022-06-21 10:40:00,96.39,96.6,96.33,96.36,29875.0,86.279,86.4669,86.2253,86.2521,29875.0
2022-06-21 10:45:00,96.37,96.48,96.12,96.43,32783.0,86.2611,86.3595,86.0373,86.3148,32783.0
2022-06-21 10:50:00,96.42,96.45,96.2,96.45,29492.0,86.3058,86.3327,86.1089,86.3327,29492.0
2022-06-21 10:55:00,96.45,96.46,96.27,96.29,25931.0,86.3327,86.3416,86.1715,86.1895,25931.0
2022-06-21 11:00:00,96.25,96.33,96.06,96.22,18459.0,86.1536,86.2253,85.9836,86.1268,18459.0
2022-06-21 11:05:00,96.19,96.21,95.73,95.82,28326.0,86.0999,86.1178,85.6882,85.7688,28326.0
2022-06-21 11:10:00,95.84,95.85,95.45,95.54,27931.0,85.7867,85.7956,85.4376,85.5181,27931.0
2022-06-21 11:15:00,95.55,96.21,95.48,96.15,24908.0,85.5271,86.1178,85.4644,86.0641,24908.0
2022-06-21 11:20:00,96.14,96.2,96.0,96.04,20701.0,86.0552,86.1089,85.9299,85.9657,20701.0
2022-06-21 11:25:00,96.05,96.07,95.65,95.81,41391.0,85.9746,85.9925,85.6166,85.7598,41391.0
2022-06-21 11:30:00,95.8,95.96,95.72,95.8,25705.0,85.7508,85.8941,85.6792,85.7508,25705.0
2022-06-21 11:35:00,95.79,95.84,95.41,95.44,29355.0,85.7419,85.7867,85.4018,85.4286,29355.0
2022-06-21 11:40:00,95.43,95.43,95.19,95.26,26120.0,85.4197,85.4197,85.2048,85.2675,26120.0
2022-06-21 11:45:00,95.23,95.23,94.84,95.06,40167.0,85.2406,85.2406,84.8916,85.0885,40167.0
2022-06-21 11:50:00,95.05,95.25,94.76,94.76,32428.0,85.0795,85.2585,84.8199,84.8199,32428.0
2022-06-21 11:55:00,94.75,94.96,94.64,94.84,29838.0,84.811,84.999,84.7125,84.8916,29838.0
2022-06-21 12:00:00,94.82,94.95,94.7,94.85,24357.0,84.8736,84.99,84.7662,84.9005,24357.0
2022-06-21 12:05:00,94.78,94.85,94.6,94.63,18399.0,84.8378,84.9005,84.6767,84.7036,18399.0
2022-06-21 12:10:00,94.63,94.68,94.37,94.37,20781.0,84.7036,84.7483,84.4709,84.4709,20781.0
2022-06-21 12:15:00,94.38,94.95,94.34,94.9,18962.0,84.4798,84.99,84.444,84.9453,18962.0
2022-06-21 12:20:00,94.93,95.27,94.91,95.2,27641.0,84.9721,85.2764,84.9542,85.2138,27641.0
2022-06-21 12:25:00,95.19,95.58,95.19,95.53,26710.0,85.2048,85.5539,85.2048,85.5092,26710.0
2022-06-21 12:30:00,95.52,95.57,95.36,95.56,24087.0,85.5002,85.545,85.357,85.536,24087.0
2022-06-21 12:35:00,95.56,95.71,95.49,95.62,27706.0,85.536,85.6703,85.4734,85.5897,27706.0
2022-06-21 12:40:00,95.6,95.66,95.33,95.42,30811.0,85.5718,85.6255,85.3302,85.4107,30811.0
2022-06-21 12:45:00,95.44,95.77,95.41,95.74,17530.0,85.4286,85.724,85.4018,85.6971,17530.0
2022-06-21 12:50:00,95.75,95.88,95.66,95.83,15472.0,85.7061,85.8225,85.6255,85.7777,15472.0
2022-06-21 12:55:00,95.83,96.23,95.8,96.17,38741.0,85.7777,86.1357,85.7508,86.082,38741.0
2022-06-21 13:00:00,96.17,96.17,95.76,95.76,21070.0,86.082,86.082,85.715,85.715,21070.0
2022-06-21 13:05:00,95.77,95.94,95.59,95.93,21258.0,85.724,85.8762,85.5629,85.8672,21258.0
2022-06-21 13:10:00,95.93,95.93,95.82,95.86,21589.0,85.8672,85.8672,85.7688,85.8046,21589.0
2022-06-21 13:15:00,95.84,95.98,95.73,95.78,19254.0,85.7867,85.912,85.6882,85.7329,19254.0
2022-06-21 13:20:00,95.8,95.8,95.44,95.49,16845.0,85.7508,85.7508,85.4286,85.4734,16845.0
2022-06-21 13:25:00,95.46,95.61,95.42,95.53,34471.0,85.4465,85.5808,85.4107,85.5092,34471.0
2022-06-21 13:30:00,95.53,95.73,95.48,95.65,31620.0,85.5092,85.6882,85.4644,85.6166,31620.0
2022-06-21 13:35:00,95.67,95.76,95.45,95.45,17398.0,85.6345,85.715,85.4376,85.4376,17398.0
2022-06-21 13:40:00,95.45,95.45,95.2,95.41,23001.0,85.4376,85.4376,85.2138,85.4018,23001.0
2022-06-21 13:45:00,95.41,95.43,95.24,95.24,12736.0,85.4018,85.4197,85.2496,85.2496,12736.0
2022-06-21 13:50:00,95.25,95.36,95.22,95.26,16275.0,85.2585,85.357,85.2317,85.2675,16275.0
2022-06-21 13:55:00,95.25,95.47,95.17,95.42,23242.0,85.2585,85.4555,85.1869,85.4107,23242.0
2022-06-21 14:00:00,95.43,95.6,95.29,95.59,20307.0,85.4197,85.5718,85.2943,85.5629,20307.0
2022-06-21 14:05:00,95.55,95.86,95.52,95.67,43548.0,85.5271,85.8046,85.5002,85.6345,43548.0
2022-06-21 14:10:00,95.67,95.79,95.59,95.64,12901.0,85.6345,85.7419,85.5629,85.6076,12901.0
2022-06-21 14:15:00,95.64,95.68,95.5,95.51,16571.0,85.6076,85.6434,85.4823,85.4913,16571.0
2022-06-21 14:20:00,95.49,95.5,95.34,95.41,16622.0,85.4734,85.4823,85.3391,85.4018,16622.0
2022-06-21 14:25:00,95.38,95.63,95.36,95.61,17936.0,85.3749,85.5987,85.357,85.5808,17936.0
2022-06-21 14:30:00,95.6,95.64,95.48,95.64,21864.0,85.5718,85.6076,85.4644,85.6076,21864.0
2022-06-21 14:35:00,95.65,95.65,95.16,95.16,11994.0,85.6166,85.6166,85.178,85.178,11994.0
2022-06-21 14:40:00,95.2,95.59,95.19,95.58,21726.0,85.2138,85.5629,85.2048,85.5539,21726.0
2022-06-21 14:45:00,95.58,95.58,95.43,95.55,33626.0,85.5539,85.5539,85.4197,85.5271,33626.0
2022-06-21 14:50:00,95.53,95.9,95.51,95.9,23059.0,85.5092,85.8404,85.4913,85.8404,23059.0
2022-06-21 14:55:00,95.94,96.06,95.84,95.96,28811.0,85.8762,85.9836,85.7867,85.8941,28811.0
2022-06-21 15:00:00,95.98,96.16,95.95,96.16,39258.0,85.912,86.0731,85.8851,86.0731,39258.0
2022-06-21 15:05:00,96.15,96.28,96.09,96.26,24307.0,86.0641,86.1805,86.0104,86.1626,24307.0
2022-06-21 15:10:00,96.27,96.29,96.08,96.18,26677.0,86.1715,86.1895,86.0015,86.091,26677.0
2022-06-21 15:15:00,96.18,96.24,96.09,96.21,26193.0,86.091,86.1447,86.0104,86.1178,26193.0
2022-06-21 15:20:00,96.2,96.41,96.17,96.36,39361.0,86.1089,86.2969,86.082,86.2521,39361.0
2022-06-21 15:25:00,96.36,96.48,96.23,96.47,58036.0,86.2521,86.3595,86.1357,86.3506,58036.0
2022-06-21 15:30:00,96.47,96.48,96.26,96.36,45279.0,86.3506,86.3595,86.1626,86.2521,45279.0
2022-06-21 15:35:00,96.36,96.52,96.27,96.42,65518.0,86.2521,86.3953,86.1715,86.3058,65518.0
2022-06-21 15:40:00,96.42,96.44,96.14,96.2,51366.0,86.3058,86.3237,86.0552,86.1089,51366.0
2022-06-21 15:45:00,96.21,96.44,96.19,96.31,67472.0,86.1178,86.3237,86.0999,86.2074,67472.0
2022-06-21 15:50:00,96.31,96.44,96.13,96.33,79761.0,86.2074,86.3237,86.0462,86.2253,79761.0
2022-06-21 15:55:00,96.3,96.3,95.93,96.05,173672.0,86.1984,86.1984,85.8672,85.9746,173672.0
2022-06-22 09:30:00,92.0,92.85,91.9,92.43,146031.0,82.3495,83.1103,82.2599,82.7344,146031.0
2022-06-22 09:35:00,92.48,93.29,92.06,92.63,48208.0,82.7791,83.5041,82.4032,82.9134,48208.0
2022-06-22 09:40:00,92.58,93.06,92.28,92.95,37711.0,82.8686,83.2983,82.6001,83.1998,37711.0
2022-06-22 09:45:00,93.01,93.12,92.37,92.37,26143.0,83.2535,83.352,82.6806,82.6806,26143.0
2022-06-22 09:50:00,92.3,92.43,91.59,92.09,44298.0,82.618,82.7344,81.9825,82.43,44298.0
2022-06-22 09:55:00,92.13,92.61,92.05,92.24,41213.0,82.4658,82.8955,82.3942,82.5643,41213.0
2022-06-22 10:00:00,92.17,92.34,91.69,92.33,26295.0,82.5016,82.6538,82.072,82.6448,26295.0
2022-06-22 10:05:00,92.34,92.66,92.19,92.66,25913.0,82.6538,82.9402,82.5195,82.9402,25913.0
2022-06-22 10:10:00,92.62,93.33,92.62,93.2,33201.0,82.9044,83.5399,82.9044,83.4236,33201.0
2022-06-22 10:15:00,93.2,93.75,93.2,93.34,34001.0,83.4236,83.9159,83.4236,83.5489,34001.0
2022-06-22 10:20:00,93.34,93.65,93.16,93.64,15857.0,83.5489,83.8264,83.3878,83.8174,15857.0
2022-06-22 10:25:00,93.64,93.82,93.62,93.72,21795.0,83.8174,83.9785,83.7995,83.889,21795.0
2022-06-22 10:30:00,93.65,93.76,93.41,93.61,15648.0,83.8264,83.9248,83.6116,83.7906,15648.0
2022-06-22 10:35:00,93.59,94.03,93.55,93.96,26742.0,83.7727,84.1665,83.7369,84.1039,26742.0
2022-06-22 10:40:00,93.95,93.95,93.51,93.66,16101.0,84.0949,84.0949,83.7011,83.8353,16101.0
2022-06-22 10:45:00,93.63,93.76,93.2,93.3,16078.0,83.8085,83.9248,83.4236,83.5131,16078.0
2022-06-22 10:50:00,93.35,93.48,93.2,93.4,7982.0,83.5578,83.6742,83.4236,83.6026,7982.0
2022-06-22 10:55:00,93.38,93.38,92.92,93.04,24975.0,83.5847,83.5847,83.173,83.2804,24975.0
2022-06-22 11:00:00,93.12,93.13,92.38,92.57,109449.0,83.352,83.3609,82.6896,82.8597,109449.0
2022-06-22 11:05:00,92.54,92.82,92.39,92.69,26870.0,82.8328,83.0834,82.6985,82.9671,26870.0
2022-06-22 11:10:00,92.69,92.82,92.37,92.37,23027.0,82.9671,83.0834,82.6806,82.6806,23027.0
2022-06-22 11:15:00,92.35,92.74,92.22,92.67,47670.0,82.6627,83.0118,82.5464,82.9492,47670.0
2022-06-22 11:20:00,92.64,92.7,92.35,92.7,12549.0,82.9223,82.976,82.6627,82.976,12549.0
2022-06-22 11:25:00,92.74,92.92,92.65,92.68,16620.0,83.0118,83.173,82.9313,82.9581,16620.0
2022-06-22 11:30:00,92.68,93.06,92.68,92.85,15075.0,82.9581,83.2983,82.9581,83.1103,15075.0
2022-06-22 11:35:00,92.84,92.89,92.63,92.76,20656.0,83.1013,83.1461,82.9134,83.0297,20656.0
2022-06-22 11:40:00,92.74,92.74,92.35,92.36,13406.0,83.0118,83.0118,82.6627,82.6717,13406.0
2022-06-22 11:45:00,92.34,92.46,92.23,92.37,15842.0,82.6538,82.7612,82.5553,82.6806,15842.0
2022-06-22 11:50:00,92.36,92.37,91.82,91.83,18139.0,82.6717,82.6806,82.1883,82.1973,18139.0
2022-06-22 11:55:00,91.87,91.93,91.65,91.65,20011.0,82.2331,82.2868,82.0362,82.0362,20011.0
2022-06-22 12:00:00,91.65,92.24,91.65,92.02,20149.0,82.0362,82.5643,82.0362,82.3674,20149.0
2022-06-22 12:05:00,91.95,92.13,91.74,91.81,58507.0,82.3047,82.4658,82.1167,82.1794,58507.0
2022-06-22 12:10:00,91.87,92.04,91.82,91.88,9268.0,82.2331,82.3853,82.1883,82.242,9268.0
2022-06-22 12:15:00,91.89,92.0,91.79,91.84,9409.0,82.251,82.3495,82.1615,82.2062,9409.0
2022-06-22 12:20:00,91.78,92.05,91.75,91.91,13477.0,82.1525,82.3942,82.1257,82.2689,13477.0
2022-06-22 12:25:00,91.92,92.11,91.88,91.98,11414.0,82.2779,82.4479,82.242,82.3316,11414.0
2022-06-22 12:30:00,91.99,92.02,91.82,91.86,15148.0,82.3405,82.3674,82.1883,82.2241,15148.0
2022-06-22 12:35:00,91.84,91.87,91.42,91.42,31129.0,82.2062,82.2331,81.8303,81.8303,31129.0
2022-06-22 12:40:00,91.45,91.59,91.45,91.58,28653.0,81.8572,81.9825,81.8572,81.9735,28653.0
2022-06-22 12:45:00,91.57,91.58,91.34,91.48,19960.0,81.9646,81.9735,81.7587,81.884,19960.0
2022-06-22 12:50:00,91.51,91.53,91.19,91.25,17652.0,81.9109,81.9288,81.6244,81.6781,17652.0
2022-06-22 12:55:00,91.31,91.49,91.2,91.46,17310.0,81.7318,81.893,81.6334,81.8661,17310.0
2022-06-22 13:00:00,91.46,91.46,91.12,91.14,26531.0,81.8661,81.8661,81.5618,81.5797,26531.0
2022-06-22 13:05:00,91.13,91.37,91.09,91.28,21340.0,81.5707,81.7855,81.5349,81.705,21340.0
2022-06-22 13:10:00,91.26,91.45,91.25,91.4,10984.0,81.6871,81.8572,81.6781,81.8124,10984.0
2022-06-22 13:15:00,91.44,91.77,91.42,91.75,13864.0,81.8482,82.1436,81.8303,82.1257,13864.0
2022-06-22 13:20:00,91.8,92.19,91.79,92.1,12397.0,82.1704,82.5195,82.1615,82.439,12397.0
2022-06-22 13:25:00,92.12,92.29,91.94,92.0,18522.0,82.4569,82.609,82.2958,82.3495,18522.0
2022-06-22 13:30:00,91.98,91.99,91.7,91.71,13346.0,82.3316,82.3405,82.0809,82.0899,13346.0
2022-06-22 13:35:00,91.68,91.69,91.53,91.57,12241.0,82.063,82.072,81.9288,81.9646,12241.0
2022-06-22 13:40:00,91.62,91.76,91.55,91.76,15054.0,82.0093,82.1346,81.9467,82.1346,15054.0
2022-06-22 13:45:00,91.73,92.06,91.73,92.03,46303.0,82.1078,82.4032,82.1078,82.3763,46303.0
2022-06-22 13:50:00,92.01,92.16,91.91,91.93,21373.0,82.3584,82.4927,82.2689,82.2868,21373.0
2022-06-22 13:55:00,91.91,92.2,91.86,92.2,21702.0,82.2689,82.5285,82.2241,82.5285,21702.0
2022-06-22 14:00:00,92.17,92.18,91.88,92.17,24579.0,82.5016,82.5106,82.242,82.5016,24579.0
2022-06-22 14:05:00,92.18,92.44,92.09,92.37,23872.0,82.5106,82.7433,82.43,82.6806,23872.0
2022-06-22 14:10:00,92.34,92.45,92.33,92.36,42797.0,82.6538,82.7523,82.6448,82.6717,42797.0
2022-06-22 14:15:00,92.32,92.54,92.28,92.42,34802.0,82.6359,82.8328,82.6001,82.7254,34802.0
2022-06-22 14:20:00,92.46,92.46,92.06,92.16,26985.0,82.7612,82.7612,82.4032,82.4927,26985.0
2022-06-22 14:25:00,92.16,92.19,91.89,91.9,23589.0,82.4927,82.5195,82.251,82.2599,23589.0
2022-06-22 14:30:00,91.91,91.97,91.75,91.81,25530.0,82.2689,82.3226,82.1257,82.1794,25530.0
2022-06-22 14:35:00,91.79,91.83,91.5,91.5,20534.0,82.1615,82.1973,81.9019,81.9019,20534.0
2022-06-22 14:40:00,91.5,91.52,91.35,91.38,12937.0,81.9019,81.9198,81.7676,81.7945,12937.0
2022-06-22 14:45:00,91.37,91.45,91.28,91.35,21084.0,81.7855,81.8572,81.705,81.7676,21084.0
2022-06-22 14:50:00,91.34,91.44,91.24,91.44,18760.0,81.7587,81.8482,81.6692,81.8482,18760.0
2022-06-22 14:55:00,91.45,91.67,91.45,91.61,22089.0,81.8572,82.0541,81.8572,82.0004,22089.0
2022-06-22 15:00:00,91.62,91.63,91.39,91.59,19304.0,82.0093,82.0183,81.8034,81.9825,19304.0
2022-06-22 15:05:00,91.59,91.63,91.32,91.32,25557.0,81.9825,82.0183,81.7408,81.7408,25557.0
2022-06-22 15:10:00,91.32,91.37,91.11,91.18,35297.0,81.7408,81.7855,81.5528,81.6155,35297.0
2022-06-22 15:15:00,91.18,91.25,91.04,91.09,54647.0,81.6155,81.6781,81.4902,81.5349,54647.0
2022-06-22 15:20:00,91.09,91.26,91.07,91.15,50944.0,81.5349,81.6871,81.517,81.5886,50944.0
2022-06-22 15:25:00,91.13,91.22,90.98,91.03,60540.0,81.5707,81.6513,81.4365,81.4812,60540.0
2022-06-22 15:30:00,90.98,91.02,90.79,90.79,63308.0,81.4365,81.4723,81.2664,81.2664,63308.0
2022-06-22 15:35:00,90.79,90.81,90.64,90.71,55508.0,81.2664,81.2843,81.1321,81.1948,55508.0
2022-06-22 15:40:00,90.71,90.93,90.56,90.84,77827.0,81.1948,81.3917,81.0605,81.3111,77827.0
2022-06-22 15:45:00,90.85,90.89,90.52,90.59,111023.0,81.3201,81.3559,81.0247,81.0874,111023.0
2022-06-22 15:50:00,90.6,91.08,90.51,91.03,178355.0,81.0963,81.526,81.0158,81.4812,178355.0
2022-06-22 15:55:00,91.02,91.04,90.48,90.48,324195.0,81.4723,81.4902,80.9889,80.9889,324195.0
2022-06-23 09:30:00,91.63,92.05,90.76,90.8,111167.0,82.0183,82.3942,81.2395,81.2753,111167.0
2022-06-23 09:35:00,90.81,90.91,90.06,90.24,57495.0,81.2843,81.3738,80.613,80.7741,57495.0
2022-06-23 09:40:00,90.24,90.43,89.75,90.01,73563.0,80.7741,80.9441,80.3355,80.5682,73563.0
2022-06-23 09:45:00,90.07,90.12,89.07,89.07,45879.0,80.6219,80.6667,79.7268,79.7268,45879.0
2022-06-23 09:50:00,89.04,89.11,88.13,88.3,93675.0,79.7,79.7626,78.8854,79.0376,93675.0
2022-06-23 09:55:00,88.28,88.8,88.12,88.68,66709.0,79.0197,79.4851,78.8765,79.3777,66709.0
2022-06-23 10:00:00,88.71,89.23,88.46,89.06,64369.0,79.4046,79.87,79.1808,79.7179,64369.0
2022-06-23 10:05:00,89.09,89.19,88.31,88.37,22780.0,79.7447,79.8342,79.0465,79.1002,22780.0
2022-06-23 10:10:00,88.42,88.63,88.3,88.34,29652.0,79.145,79.333,79.0376,79.0734,29652.0
2022-06-23 10:15:00,88.39,88.55,88.21,88.55,20167.0,79.1181,79.2614,78.957,79.2614,20167.0
2022-06-23 10:20:00,88.48,88.78,88.48,88.75,16389.0,79.1987,79.4672,79.1987,79.4404,16389.0
2022-06-23 10:25:00,88.7,88.83,88.63,88.67,27164.0,79.3956,79.512,79.333,79.3688,27164.0
2022-06-23 10:30:00,88.7,88.7,88.27,88.31,37607.0,79.3956,79.3956,79.0107,79.0465,37607.0
2022-06-23 10:35:00,88.28,88.49,88.18,88.39,22580.0,79.0197,79.2076,78.9302,79.1181,22580.0
2022-06-23 10:40:00,88.41,88.55,88.05,88.05,16269.0,79.136,79.2614,78.8138,78.8138,16269.0
2022-06-23 10:45:00,88.04,88.28,87.92,88.02,27952.0,78.8049,79.0197,78.6974,78.7869,27952.0
2022-06-23 10:50:00,87.88,88.01,87.79,87.9,28916.0,78.6616,78.778,78.5811,78.6795,28916.0
2022-06-23 10:55:00,87.91,87.93,87.54,87.61,30925.0,78.6885,78.7064,78.3573,78.42,30925.0
2022-06-23 11:00:00,87.59,87.66,86.8,86.83,72539.0,78.4021,78.4647,77.6949,77.7218,72539.0
2022-06-23 11:05:00,86.86,87.36,86.83,87.36,41536.0,77.7486,78.1962,77.7218,78.1962,41536.0
2022-06-23 11:10:00,87.38,87.39,86.68,86.68,56287.0,78.2141,78.223,77.5875,77.5875,56287.0
2022-06-23 11:15:00,86.69,86.86,86.47,86.56,58632.0,77.5965,77.7486,77.3995,77.4801,58632.0
2022-06-23 11:20:00,86.54,86.54,85.93,86.0,40885.0,77.4622,77.4622,76.9162,76.9788,40885.0
2022-06-23 11:25:00,85.97,86.02,85.4,85.8,148916.0,76.952,76.9967,76.4418,76.7998,148916.0
2022-06-23 11:30:00,85.78,85.92,85.11,85.16,111776.0,76.7819,76.9072,76.1822,76.227,111776.0
2022-06-23 11:35:00,85.13,85.16,84.67,84.87,159037.0,76.2001,76.227,75.7884,75.9674,159037.0
2022-06-23 11:40:00,84.85,85.3,84.83,85.17,46878.0,75.9495,76.3523,75.9316,76.2359,46878.0
2022-06-23 11:45:00,85.17,85.48,85.16,85.32,41569.0,76.2359,76.5134,76.227,76.3702,41569.0
2022-06-23 11:50:00,85.32,85.4,85.11,85.11,28420.0,76.3702,76.4418,76.1822,76.1822,28420.0
2022-06-23 11:55:00,85.09,85.09,84.4,84.46,47286.0,76.1643,76.1643,75.5467,75.6004,47286.0
2022-06-23 12:00:00,84.49,84.49,84.15,84.15,99203.0,75.6272,75.6272,75.3229,75.3229,99203.0
2022-06-23 12:05:00,84.15,84.2,83.89,84.12,72278.0,75.3229,75.3677,75.0902,75.296,72278.0
2022-06-23 12:10:00,84.17,84.6,84.13,84.52,72580.0,75.3408,75.7257,75.305,75.6541,72580.0
2022-06-23 12:15:00,84.5,84.68,84.39,84.64,26256.0,75.6362,75.7973,75.5377,75.7615,26256.0
2022-06-23 12:20:00,84.62,84.75,84.48,84.5,15033.0,75.7436,75.86,75.6183,75.6362,15033.0
2022-06-23 12:25:00,84.53,84.53,84.16,84.2,43864.0,75.663,75.663,75.3319,75.3677,43864.0
2022-06-23 12:30:00,84.21,84.28,83.85,83.93,30399.0,75.3766,75.4393,75.0544,75.126,30399.0
2022-06-23 12:35:00,83.93,83.99,83.5,83.87,44095.0,75.126,75.1797,74.7411,75.0723,44095.0
2022-06-23 12:40:00,83.96,84.04,83.72,83.91,34414.0,75.1528,75.2244,74.938,75.1081,34414.0
2022-06-23 12:45:00,83.92,83.92,83.46,83.59,26878.0,75.117,75.117,74.7053,74.8216,26878.0
2022-06-23 12:50:00,83.54,83.95,83.49,83.87,25177.0,74.7769,75.1439,74.7321,75.0723,25177.0
2022-06-23 12:55:00,83.85,83.86,83.55,83.56,17219.0,75.0544,75.0633,74.7858,74.7948,17219.0
2022-06-23 13:00:00,83.54,83.55,83.16,83.36,50961.0,74.7769,74.7858,74.4368,74.6158,50961.0
2022-06-23 13:05:00,83.38,83.69,83.38,83.54,56333.0,74.6337,74.9112,74.6337,74.7769,56333.0
2022-06-23 13:10:00,83.53,83.97,83.52,83.63,16573.0,74.7679,75.1618,74.759,74.8574,16573.0
2022-06-23 13:15:00,83.65,84.17,83.64,84.12,26052.0,74.8754,75.3408,74.8664,75.296,26052.0
2022-06-23 13:20:00,84.14,84.37,84.0,84.01,18388.0,75.314,75.5198,75.1886,75.1976,18388.0
2022-06-23 13:25:00,84.02,84.15,83.7,83.7,15013.0,75.2065,75.3229,74.9201,74.9201,15013.0
2022-06-23 13:30:00,83.69,83.9,83.57,83.66,23247.0,74.9112,75.0991,74.8037,74.8843,23247.0
2022-06-23 13:35:00,83.65,83.77,83.51,83.52,16571.0,74.8754,74.9828,74.75,74.759,16571.0
2022-06-23 13:40:00,83.57,83.59,83.38,83.54,39343.0,74.8037,74.8216,74.6337,74.7769,39343.0
2022-06-23 13:45:00,83.52,83.82,83.38,83.82,40245.0,74.759,75.0275,74.6337,75.0275,40245.0
2022-06-23 13:50:00,83.8,83.91,83.65,83.69,43085.0,75.0096,75.1081,74.8754,74.9112,43085.0
2022-06-23 13:55:00,83.69,83.89,83.65,83.78,22987.0,74.9112,75.0902,74.8754,74.9917,22987.0
2022-06-23 14:00:00,83.79,83.87,83.67,83.85,51311.0,75.0007,75.0723,74.8933,75.0544,51311.0
2022-06-23 14:05:00,83.87,83.91,83.62,83.7,38219.0,75.0723,75.1081,74.8485,74.9201,38219.0
2022-06-23 14:10:00,83.72,83.82,83.59,83.78,41036.0,74.938,75.0275,74.8216,74.9917,41036.0
2022-06-23 14:15:00,83.76,83.81,83.64,83.74,41442.0,74.9738,75.0186,74.8664,74.9559,41442.0
2022-06-23 14:20:00,83.76,84.02,83.72,83.98,22476.0,74.9738,75.2065,74.938,75.1707,22476.0
2022-06-23 14:25:00,84.0,84.03,83.77,83.98,23422.0,75.1886,75.2155,74.9828,75.1707,23422.0
2022-06-23 14:30:00,83.99,84.41,83.96,84.36,54725.0,75.1797,75.5556,75.1528,75.5109,54725.0
2022-06-23 14:35:00,84.35,84.43,84.24,84.36,76700.0,75.5019,75.5735,75.4035,75.5109,76700.0
2022-06-23 14:40:00,84.35,84.36,83.95,84.06,52394.0,75.5019,75.5109,75.1439,75.2423,52394.0
2022-06-23 14:45:00,84.05,84.05,83.89,83.94,29658.0,75.2334,75.2334,75.0902,75.1349,29658.0
2022-06-23 14:50:00,83.94,83.94,83.73,83.86,31898.0,75.1349,75.1349,74.947,75.0633,31898.0
2022-06-23 14:55:00,83.84,83.92,83.75,83.82,31013.0,75.0454,75.117,74.9649,75.0275,31013.0
2022-06-23 15:00:00,83.81,83.87,83.67,83.83,41152.0,75.0186,75.0723,74.8933,75.0365,41152.0
2022-06-23 15:05:00,83.81,84.05,83.78,83.91,50176.0,75.0186,75.2334,74.9917,75.1081,50176.0
2022-06-23 15:10:00,83.92,83.92,83.66,83.68,41616.0,75.117,75.117,74.8843,74.9022,41616.0
2022-06-23 15:15:00,83.67,83.84,83.57,83.84,39470.0,74.8933,75.0454,74.8037,75.0454,39470.0
2022-06-23 15:20:00,83.86,84.29,83.81,84.19,24950.0,75.0633,75.4482,75.0186,75.3587,24950.0
2022-06-23 15:25:00,84.2,84.75,84.19,84.64,53647.0,75.3677,75.86,75.3587,75.7615,53647.0
2022-06-23 15:30:00,84.63,85.11,84.55,85.1,39932.0,75.7526,76.1822,75.6809,76.1732,39932.0
2022-06-23 15:35:00,85.08,85.11,84.64,84.78,78789.0,76.1553,76.1822,75.7615,75.8868,78789.0
2022-06-23 15:40:00,84.8,84.91,84.71,84.78,53212.0,75.9047,76.0032,75.8242,75.8868,53212.0
2022-06-23 15:45:00,84.77,84.92,84.66,84.91,108889.0,75.8779,76.0121,75.7794,76.0032,108889.0
2022-06-23 15:50:00,84.91,85.04,84.42,84.42,123265.0,76.0032,76.1195,75.5646,75.5646,123265.0
2022-06-23 15:55:00,84.42,84.49,84.2,84.38,252125.0,75.5646,75.6272,75.3677,75.5288,252125.0
2022-06-24 09:30:00,86.23,86.4,84.92,85.08,117703.0,77.1847,77.3369,76.0121,76.1553,117703.0
2022-06-24 09:35:00,85.22,85.29,84.17,84.35,45460.0,76.2807,76.3433,75.3408,75.5019,45460.0
2022-06-24 09:40:00,84.47,84.58,83.96,84.36,49907.0,75.6093,75.7078,75.1528,75.5109,49907.0
2022-06-24 09:45:00,84.33,84.83,83.91,84.78,51804.0,75.484,75.9316,75.1081,75.8868,51804.0
2022-06-24 09:50:00,84.83,84.93,84.08,84.29,39042.0,75.9316,76.0211,75.2602,75.4482,39042.0
2022-06-24 09:55:00,84.32,84.48,84.2,84.35,37127.0,75.4751,75.6183,75.3677,75.5019,37127.0
2022-06-24 10:00:00,84.47,85.45,84.46,85.07,51869.0,75.6093,76.4865,75.6004,76.1464,51869.0
2022-06-24 10:05:00,85.02,85.29,84.99,85.21,23842.0,76.1016,76.3433,76.0748,76.2717,23842.0
2022-06-24 10:10:00,85.13,85.13,84.83,84.91,34591.0,76.2001,76.2001,75.9316,76.0032,34591.0
2022-06-24 10:15:00,84.96,85.87,84.95,85.79,137554.0,76.0479,76.8625,76.039,76.7909,137554.0
2022-06-24 10:20:00,85.76,86.43,85.67,86.43,37891.0,76.764,77.3637,76.6835,77.3637,37891.0
2022-06-24 10:25:00,86.45,86.6,85.95,86.01,62848.0,77.3816,77.5159,76.9341,76.9878,62848.0
2022-06-24 10:30:00,86.01,86.28,85.96,86.11,30951.0,76.9878,77.2295,76.943,77.0773,30951.0
2022-06-24 10:35:00,86.08,86.29,85.9,85.91,24210.0,77.0505,77.2384,76.8893,76.8983,24210.0
2022-06-24 10:40:00,85.94,86.05,85.77,86.05,17376.0,76.9251,77.0236,76.773,77.0236,17376.0
2022-06-24 10:45:00,86.02,86.06,85.72,85.9,20525.0,76.9967,77.0325,76.7282,76.8893,20525.0
2022-06-24 10:50:00,85.88,86.1,85.85,86.04,23092.0,76.8714,77.0684,76.8446,77.0146,23092.0
2022-06-24 10:55:00,86.06,86.15,85.88,86.15,28993.0,77.0325,77.1131,76.8714,77.1131,28993.0
2022-06-24 11:00:00,86.12,86.34,86.01,86.02,38947.0,77.0863,77.2832,76.9878,76.9967,38947.0
2022-06-24 11:05:00,86.05,86.09,85.83,85.92,35100.0,77.0236,77.0594,76.8267,76.9072,35100.0
2022-06-24 11:10:00,85.91,85.99,85.59,85.64,20978.0,76.8983,76.9699,76.6118,76.6566,20978.0
2022-06-24 11:15:00,85.63,85.77,85.56,85.6,19238.0,76.6477,76.773,76.585,76.6208,19238.0
2022-06-24 11:20:00,85.6,85.78,85.55,85.64,31602.0,76.6208,76.7819,76.576,76.6566,31602.0
2022-06-24 11:25:00,85.65,85.99,85.64,85.95,17893.0,76.6656,76.9699,76.6566,76.9341,17893.0
2022-06-24 11:30:00,85.94,86.05,85.65,85.74,14115.0,76.9251,77.0236,76.6656,76.7461,14115.0
2022-06-24 11:35:00,85.71,86.0,85.69,85.99,29582.0,76.7193,76.9788,76.7014,76.9699,29582.0
2022-06-24 11:40:00,85.98,86.05,85.8,85.85,14249.0,76.9609,77.0236,76.7998,76.8446,14249.0
2022-06-24 11:45:00,85.82,85.94,85.72,85.72,9794.0,76.8177,76.9251,76.7282,76.7282,9794.0
2022-06-24 11:50:00,85.72,85.97,85.72,85.88,15395.0,76.7282,76.952,76.7282,76.8714,15395.0
2022-06-24 11:55:00,85.84,85.84,85.6,85.62,12324.0,76.8356,76.8356,76.6208,76.6387,12324.0
2022-06-24 12:00:00,85.62,85.69,85.49,85.69,12753.0,76.6387,76.7014,76.5223,76.7014,12753.0
2022-06-24 12:05:00,85.67,85.67,85.32,85.35,16665.0,76.6835,76.6835,76.3702,76.397,16665.0
2022-06-24 12:10:00,85.34,85.36,85.19,85.2,13134.0,76.3881,76.406,76.2538,76.2628,13134.0
2022-06-24 12:15:00,85.26,85.47,85.16,85.47,14458.0,76.3165,76.5044,76.227,76.5044,14458.0
2022-06-24 12:20:00,85.49,85.6,85.31,85.47,15267.0,76.5223,76.6208,76.3612,76.5044,15267.0
2022-06-24 12:25:00,85.48,85.48,85.14,85.23,17912.0,76.5134,76.5134,76.2091,76.2896,17912.0
2022-06-24 12:30:00,85.24,85.25,85.06,85.09,14825.0,76.2986,76.3075,76.1374,76.1643,14825.0
2022-06-24 12:35:00,85.09,85.29,84.92,85.24,15450.0,76.1643,76.3433,76.0121,76.2986,15450.0
2022-06-24 12:40:00,85.23,85.47,85.16,85.47,14083.0,76.2896,76.5044,76.227,76.5044,14083.0
2022-06-24 12:45:00,85.47,85.53,85.35,85.45,13251.0,76.5044,76.5581,76.397,76.4865,13251.0
2022-06-24 12:50:00,85.47,85.48,85.22,85.31,8103.0,76.5044,76.5134,76.2807,76.3612,8103.0
2022-06-24 12:55:00,85.33,85.34,85.13,85.32,12961.0,76.3791,76.3881,76.2001,76.3702,12961.0
2022-06-24 13:00:00,85.32,85.41,85.23,85.29,20810.0,76.3702,76.4507,76.2896,76.3433,20810.0
2022-06-24 13:05:00,85.31,85.36,85.13,85.17,8131.0,76.3612,76.406,76.2001,76.2359,8131.0
2022-06-24 13:10:00,85.23,85.38,85.18,85.31,7925.0,76.2896,76.4239,76.2449,76.3612,7925.0
2022-06-24 13:15:00,85.3,85.3,85.02,85.02,16878.0,76.3523,76.3523,76.1016,76.1016,16878.0
2022-06-24 13:20:00,85.02,85.08,84.86,84.92,25675.0,76.1016,76.1553,75.9584,76.0121,25675.0
2022-06-24 13:25:00,84.9,84.96,84.82,84.95,11549.0,75.9942,76.0479,75.9226,76.039,11549.0
2022-06-24 13:30:00,84.95,85.03,84.87,85.0,11120.0,76.039,76.1106,75.9674,76.0837,11120.0
2022-06-24 13:35:00,84.98,84.98,84.72,84.73,11510.0,76.0658,76.0658,75.8331,75.8421,11510.0
2022-06-24 13:40:00,84.68,84.93,84.68,84.77,20198.0,75.7973,76.0211,75.7973,75.8779,20198.0
2022-06-24 13:45:00,84.75,84.87,84.73,84.83,23671.0,75.86,75.9674,75.8421,75.9316,23671.0
2022-06-24 13:50:00,84.82,84.86,84.62,84.65,14972.0,75.9226,75.9584,75.7436,75.7705,14972.0
2022-06-24 13:55:00,84.61,84.61,84.36,84.38,51578.0,75.7346,75.7346,75.5109,75.5288,51578.0
2022-06-24 14:00:00,84.38,84.55,84.31,84.42,30674.0,75.5288,75.6809,75.4661,75.5646,30674.0
2022-06-24 14:05:00,84.51,84.75,84.47,84.73,16144.0,75.6451,75.86,75.6093,75.8421,16144.0
2022-06-24 14:10:00,84.75,84.87,84.74,84.84,12653.0,75.86,75.9674,75.851,75.9405,12653.0
2022-06-24 14:15:00,84.84,84.93,84.81,84.9,11211.0,75.9405,76.0211,75.9137,75.9942,11211.0
2022-06-24 14:20:00,84.92,85.08,84.91,85.01,26227.0,76.0121,76.1553,76.0032,76.0927,26227.0
2022-06-24 14:25:00,85.02,85.33,85.01,85.28,23741.0,76.1016,76.3791,76.0927,76.3344,23741.0
2022-06-24 14:30:00,85.28,85.46,85.23,85.36,20284.0,76.3344,76.4955,76.2896,76.406,20284.0
2022-06-24 14:35:00,85.36,85.37,85.14,85.18,15405.0,76.406,76.4149,76.2091,76.2449,15405.0
2022-06-24 14:40:00,85.17,85.41,85.17,85.3,17199.0,76.2359,76.4507,76.2359,76.3523,17199.0
2022-06-24 14:45:00,85.32,85.33,85.06,85.11,18068.0,76.3702,76.3791,76.1374,76.1822,18068.0
2022-06-24 14:50:00,85.13,85.13,84.92,84.94,10997.0,76.2001,76.2001,76.0121,76.03,10997.0
2022-06-24 14:55:00,84.95,85.0,84.81,84.95,12447.0,76.039,76.0837,75.9137,76.039,12447.0
2022-06-24 15:00:00,84.93,85.1,84.91,85.05,13536.0,76.0211,76.1732,76.0032,76.1285,13536.0
2022-06-24 15:05:00,85.06,85.11,84.85,84.88,15689.0,76.1374,76.1822,75.9495,75.9763,15689.0
2022-06-24 15:10:00,84.87,84.94,84.79,84.85,39427.0,75.9674,76.03,75.8958,75.9495,39427.0
2022-06-24 15:15:00,84.88,84.98,84.77,84.97,33331.0,75.9763,76.0658,75.8779,76.0569,33331.0
2022-06-24 15:20:00,84.97,85.07,84.96,85.04,21362.0,76.0569,76.1464,76.0479,76.1195,21362.0
2022-06-24 15:25:00,85.03,85.06,84.92,85.04,16943.0,76.1106,76.1374,76.0121,76.1195,16943.0
2022-06-24 15:30:00,85.04,85.09,84.94,84.95,50648.0,76.1195,76.1643,76.03,76.039,50648.0
2022-06-24 15:35:00,84.95,85.08,84.94,84.97,31492.0,76.039,76.1553,76.03,76.0569,31492.0
2022-06-24 15:40:00,84.98,84.99,84.67,84.69,46571.0,76.0658,76.0748,75.7884,75.8063,46571.0
2022-06-24 15:45:00,84.69,84.69,84.49,84.53,63547.0,75.8063,75.8063,75.6272,75.663,63547.0
2022-06-24 15:50:00,84.51,84.6,84.18,84.33,89580.0,75.6451,75.7257,75.3498,75.484,89580.0
2022-06-24 15:55:00,84.33,84.33,83.97,84.23,198368.0,75.484,75.484,75.1618,75.3945,198368.0
2022-06-27 09:30:00,85.45,86.35,85.16,85.16,83049.0,76.4865,77.2921,76.227,76.227,83049.0
2022-06-27 09:35:00,85.28,85.94,85.26,85.44,28088.0,76.3344,76.9251,76.3165,76.4776,28088.0
2022-06-27 09:40:00,85.53,85.73,85.33,85.51,30010.0,76.5581,76.7372,76.3791,76.5402,30010.0
2022-06-27 09:45:00,85.53,85.71,85.07,85.63,31114.0,76.5581,76.7193,76.1464,76.6477,31114.0
2022-06-27 09:50:00,85.62,86.1,85.47,86.09,38966.0,76.6387,77.0684,76.5044,77.0594,38966.0
2022-06-27 09:55:00,86.05,86.32,85.83,86.09,38360.0,77.0236,77.2653,76.8267,77.0594,38360.0
2022-06-27 10:00:00,86.09,87.05,86.09,86.88,40691.0,77.0594,77.9187,77.0594,77.7665,40691.0
2022-06-27 10:05:00,86.87,86.87,86.22,86.48,58245.0,77.7576,77.7576,77.1758,77.4085,58245.0
2022-06-27 10:10:00,86.54,86.63,86.24,86.63,26624.0,77.4622,77.5428,77.1937,77.5428,26624.0
2022-06-27 10:15:00,86.66,86.81,86.38,86.72,30507.0,77.5696,77.7039,77.319,77.6233,30507.0
2022-06-27 10:20:00,86.71,86.72,86.21,86.21,18869.0,77.6144,77.6233,77.1668,77.1668,18869.0
2022-06-27 10:25:00,86.28,86.55,86.1,86.3,16586.0,77.2295,77.4711,77.0684,77.2474,16586.0
2022-06-27 10:30:00,86.25,86.9,86.25,86.75,26413.0,77.2026,77.7844,77.2026,77.6502,26413.0
2022-06-27 10:35:00,86.78,86.86,86.39,86.84,26005.0,77.677,77.7486,77.3279,77.7307,26005.0
2022-06-27 10:40:00,86.82,86.98,86.7,86.89,23124.0,77.7128,77.856,77.6054,77.7755,23124.0
2022-06-27 10:45:00,86.86,87.16,86.71,87.05,39937.0,77.7486,78.0172,77.6144,77.9187,39937.0
2022-06-27 10:50:00,87.06,87.16,86.95,87.07,16358.0,77.9277,78.0172,77.8292,77.9366,16358.0
2022-06-27 10:55:00,87.08,87.35,87.07,87.24,16449.0,77.9456,78.1872,77.9366,78.0888,16449.0
2022-06-27 11:00:00,87.32,87.73,87.29,87.52,61528.0,78.1604,78.5274,78.1335,78.3394,61528.0
2022-06-27 11:05:00,87.52,87.89,87.51,87.71,42243.0,78.3394,78.6706,78.3304,78.5095,42243.0
2022-06-27 11:10:00,87.71,87.78,87.55,87.68,33339.0,78.5095,78.5721,78.3663,78.4826,33339.0
2022-06-27 11:15:00,87.72,87.81,87.58,87.58,15099.0,78.5184,78.599,78.3931,78.3931,15099.0
2022-06-27 11:20:00,87.63,87.78,87.57,87.68,16736.0,78.4379,78.5721,78.3842,78.4826,16736.0
2022-06-27 11:25:00,87.65,87.68,87.25,87.3,25584.0,78.4558,78.4826,78.0977,78.1425,25584.0
2022-06-27 11:30:00,87.29,87.6,87.22,87.46,37127.0,78.1335,78.411,78.0709,78.2857,37127.0
2022-06-27 11:35:00,87.46,87.57,87.43,87.52,15096.0,78.2857,78.3842,78.2588,78.3394,15096.0
2022-06-27 11:40:00,87.49,87.66,87.47,87.61,18699.0,78.3125,78.4647,78.2946,78.42,18699.0
2022-06-27 11:45:00,87.54,87.59,87.34,87.51,30206.0,78.3573,78.4021,78.1783,78.3304,30206.0
2022-06-27 11:50:00,87.5,87.55,87.34,87.53,26771.0,78.3215,78.3663,78.1783,78.3483,26771.0
2022-06-27 11:55:00,87.51,87.56,87.24,87.46,23309.0,78.3304,78.3752,78.0888,78.2857,23309.0
2022-06-27 12:00:00,87.48,87.48,87.21,87.23,11509.0,78.3036,78.3036,78.0619,78.0798,11509.0
2022-06-27 12:05:00,87.25,87.25,86.87,86.9,17064.0,78.0977,78.0977,77.7576,77.7844,17064.0
2022-06-27 12:10:00,86.77,87.06,86.77,87.06,7966.0,77.6681,77.9277,77.6681,77.9277,7966.0
2022-06-27 12:15:00,87.01,87.31,86.97,87.2,7910.0,77.8829,78.1514,77.8471,78.053,7910.0
2022-06-27 12:20:00,87.24,87.29,87.12,87.18,8582.0,78.0888,78.1335,77.9814,78.0351,8582.0
2022-06-27 12:25:00,87.17,87.17,86.79,86.84,19930.0,78.0261,78.0261,77.686,77.7307,19930.0
2022-06-27 12:30:00,86.79,86.79,86.4,86.5,20234.0,77.686,77.686,77.3369,77.4264,20234.0
2022-06-27 12:35:00,86.55,86.67,86.47,86.63,10936.0,77.4711,77.5786,77.3995,77.5428,10936.0
2022-06-27 12:40:00,86.65,86.76,86.62,86.76,7717.0,77.5607,77.6591,77.5338,77.6591,7717.0
2022-06-27 12:45:00,86.84,86.87,86.61,86.87,18659.0,77.7307,77.7576,77.5249,77.7576,18659.0
2022-06-27 12:50:00,86.91,87.07,86.85,87.05,15481.0,77.7934,77.9366,77.7397,77.9187,15481.0
2022-06-27 12:55:00,87.05,87.19,87.0,87.19,18076.0,77.9187,78.044,77.8739,78.044,18076.0
2022-06-27 13:00:00,87.21,87.26,87.05,87.06,19911.0,78.0619,78.1067,77.9187,77.9277,19911.0
2022-06-27 13:05:00,87.05,87.25,86.96,87.22,11692.0,77.9187,78.0977,77.8381,78.0709,11692.0
2022-06-27 13:10:00,87.32,87.35,87.23,87.33,14564.0,78.1604,78.1872,78.0798,78.1693,14564.0
2022-06-27 13:15:00,87.32,87.51,87.29,87.4,15153.0,78.1604,78.3304,78.1335,78.232,15153.0
2022-06-27 13:20:00,87.43,87.61,87.31,87.6,18742.0,78.2588,78.42,78.1514,78.411,18742.0
2022-06-27 13:25:00,87.61,87.64,87.38,87.55,11614.0,78.42,78.4468,78.2141,78.3663,11614.0
2022-06-27 13:30:00,87.5,87.51,87.35,87.45,7974.0,78.3215,78.3304,78.1872,78.2767,7974.0
2022-06-27 13:35:00,87.44,87.46,87.25,87.39,14097.0,78.2678,78.2857,78.0977,78.223,14097.0
2022-06-27 13:40:00,87.4,87.44,87.03,87.03,10538.0,78.232,78.2678,77.9008,77.9008,10538.0
2022-06-27 13:45:00,87.0,87.0,86.86,86.98,16534.0,77.8739,77.8739,77.7486,77.856,16534.0
2022-06-27 13:50:00,87.0,87.26,86.99,87.22,6229.0,77.8739,78.1067,77.865,78.0709,6229.0
2022-06-27 13:55:00,87.19,87.37,87.16,87.36,12663.0,78.044,78.2051,78.0172,78.1962,12663.0
2022-06-27 14:00:00,87.37,87.43,87.2,87.37,13659.0,78.2051,78.2588,78.053,78.2051,13659.0
2022-06-27 14:05:00,87.44,87.45,87.27,87.4,15929.0,78.2678,78.2767,78.1156,78.232,15929.0
2022-06-27 14:10:00,87.41,87.72,87.41,87.7,14744.0,78.2409,78.5184,78.2409,78.5005,14744.0
2022-06-27 14:15:00,87.71,87.77,87.59,87.71,15232.0,78.5095,78.5632,78.4021,78.5095,15232.0
2022-06-27 14:20:00,87.7,87.74,87.46,87.56,19096.0,78.5005,78.5363,78.2857,78.3752,19096.0
2022-06-27 14:25:00,87.55,87.55,87.34,87.47,20774.0,78.3663,78.3663,78.1783,78.2946,20774.0
2022-06-27 14:30:00,87.5,87.52,87.29,87.38,8917.0,78.3215,78.3394,78.1335,78.2141,8917.0
2022-06-27 14:35:00,87.41,87.53,87.38,87.49,11023.0,78.2409,78.3483,78.2141,78.3125,11023.0
2022-06-27 14:40:00,87.47,87.55,87.43,87.46,17338.0,78.2946,78.3663,78.2588,78.2857,17338.0
2022-06-27 14:45:00,87.45,87.58,87.4,87.48,16871.0,78.2767,78.3931,78.232,78.3036,16871.0
2022-06-27 14:50:00,87.46,87.47,87.22,87.35,15735.0,78.2857,78.2946,78.0709,78.1872,15735.0
2022-06-27 14:55:00,87.34,87.41,87.15,87.15,13531.0,78.1783,78.2409,78.0082,78.0082,13531.0
2022-06-27 15:00:00,87.13,87.19,86.92,87.17,14370.0,77.9903,78.044,77.8023,78.0261,14370.0
2022-06-27 15:05:00,87.17,87.42,87.13,87.42,18096.0,78.0261,78.2499,77.9903,78.2499,18096.0
2022-06-27 15:10:00,87.39,87.84,87.39,87.8,20616.0,78.223,78.6258,78.223,78.59,20616.0
2022-06-27 15:15:00,87.81,87.84,87.58,87.8,27428.0,78.599,78.6258,78.3931,78.59,27428.0
2022-06-27 15:20:00,87.78,87.9,87.62,87.9,23123.0,78.5721,78.6795,78.4289,78.6795,23123.0
2022-06-27 15:25:00,87.92,88.1,87.92,87.98,45409.0,78.6974,78.8586,78.6974,78.7511,45409.0
2022-06-27 15:30:00,87.95,87.95,87.77,87.78,16472.0,78.7243,78.7243,78.5632,78.5721,16472.0
2022-06-27 15:35:00,87.77,87.78,87.64,87.75,49956.0,78.5632,78.5721,78.4468,78.5453,49956.0
2022-06-27 15:40:00,87.74,87.74,87.37,87.56,60866.0,78.5363,78.5363,78.2051,78.3752,60866.0
2022-06-27 15:45:00,87.56,87.66,87.44,87.55,69217.0,78.3752,78.4647,78.2678,78.3663,69217.0
2022-06-27 15:50:00,87.54,87.54,87.23,87.31,86031.0,78.3573,78.3573,78.0798,78.1514,86031.0
2022-06-27 15:55:00,87.31,87.32,87.1,87.23,192664.0,78.1514,78.1604,77.9635,78.0798,192664.0
2022-06-28 09:30:00,89.07,90.11,89.05,89.85,120742.0,79.7268,80.6577,79.7089,80.425,120742.0
2022-06-28 09:35:00,89.93,89.96,89.08,89.45,49368.0,80.4966,80.5234,79.7358,80.0669,49368.0
2022-06-28 09:40:00,89.39,89.71,89.05,89.4,79019.0,80.0132,80.2997,79.7089,80.0222,79019.0
2022-06-28 09:45:00,89.38,90.12,89.32,90.09,59783.0,80.0043,80.6667,79.9506,80.6398,59783.0
2022-06-28 09:50:00,90.13,90.36,89.93,90.06,43132.0,80.6756,80.8815,80.4966,80.613,43132.0
2022-06-28 09:55:00,90.06,90.71,90.05,90.71,51139.0,80.613,81.1948,80.604,81.1948,51139.0
2022-06-28 10:00:00,90.63,90.69,90.02,90.48,65215.0,81.1232,81.1769,80.5772,80.9889,65215.0
2022-06-28 10:05:00,90.49,90.72,90.22,90.51,69514.0,80.9979,81.2037,80.7562,81.0158,69514.0
2022-06-28 10:10:00,90.53,91.09,90.52,91.05,62059.0,81.0337,81.5349,81.0247,81.4991,62059.0
2022-06-28 10:15:00,91.08,91.3,90.81,90.92,48568.0,81.526,81.7229,81.2843,81.3827,48568.0
2022-06-28 10:20:00,90.88,90.9,90.18,90.32,32507.0,81.3469,81.3648,80.7204,80.8457,32507.0
2022-06-28 10:25:00,90.32,90.4,90.18,90.33,14951.0,80.8457,80.9173,80.7204,80.8546,14951.0
2022-06-28 10:30:00,90.3,90.3,89.02,89.12,27083.0,80.8278,80.8278,79.6821,79.7716,27083.0
2022-06-28 10:35:00,89.11,89.56,89.11,89.52,24142.0,79.7626,80.1654,79.7626,80.1296,24142.0
2022-06-28 10:40:00,89.51,89.6,89.3,89.59,27759.0,80.1207,80.2012,79.9327,80.1923,27759.0
2022-06-28 10:45:00,89.59,89.8,89.12,89.32,17639.0,80.1923,80.3802,79.7716,79.9506,17639.0
2022-06-28 10:50:00,89.36,89.53,89.24,89.51,9632.0,79.9864,80.1386,79.879,80.1207,9632.0
2022-06-28 10:55:00,89.51,89.69,89.39,89.4,15092.0,80.1207,80.2818,80.0132,80.0222,15092.0
2022-06-28 11:00:00,89.43,90.01,89.4,89.86,43292.0,80.049,80.5682,80.0222,80.4339,43292.0
2022-06-28 11:05:00,89.88,89.93,89.53,89.64,12672.0,80.4518,80.4966,80.1386,80.237,12672.0
2022-06-28 11:10:00,89.65,89.92,89.51,89.58,10378.0,80.246,80.4876,80.1207,80.1833,10378.0
2022-06-28 11:15:00,89.63,89.63,89.25,89.25,16342.0,80.2281,80.2281,79.8879,79.8879,16342.0
2022-06-28 11:20:00,89.22,89.3,88.82,88.84,12123.0,79.8611,79.9327,79.503,79.5209,12123.0
2022-06-28 11:25:00,88.81,88.81,88.26,88.27,30226.0,79.4941,79.4941,79.0018,79.0107,30226.0
2022-06-28 11:30:00,88.28,88.48,88.18,88.37,16622.0,79.0197,79.1987,78.9302,79.1002,16622.0
2022-06-28 11:35:00,88.35,88.52,88.1,88.12,17582.0,79.0823,79.2345,78.8586,78.8765,17582.0
2022-06-28 11:40:00,88.16,88.16,87.68,87.83,19880.0,78.9123,78.9123,78.4826,78.6169,19880.0
2022-06-28 11:45:00,87.83,88.19,87.8,88.17,22587.0,78.6169,78.9391,78.59,78.9212,22587.0
2022-06-28 11:50:00,88.15,88.25,88.01,88.1,15227.0,78.9033,78.9928,78.778,78.8586,15227.0
2022-06-28 11:55:00,88.08,88.13,87.88,87.88,41479.0,78.8407,78.8854,78.6616,78.6616,41479.0
2022-06-28 12:00:00,87.87,87.87,87.42,87.56,23561.0,78.6527,78.6527,78.2499,78.3752,23561.0
2022-06-28 12:05:00,87.54,87.88,87.52,87.85,12939.0,78.3573,78.6616,78.3394,78.6348,12939.0
2022-06-28 12:10:00,87.86,88.47,87.85,88.34,32979.0,78.6437,79.1897,78.6348,79.0734,32979.0
2022-06-28 12:15:00,88.33,88.43,88.21,88.41,29452.0,79.0644,79.1539,78.957,79.136,29452.0
2022-06-28 12:20:00,88.4,88.55,88.27,88.47,19383.0,79.1271,79.2614,79.0107,79.1897,19383.0
2022-06-28 12:25:00,88.48,88.91,88.47,88.9,37087.0,79.1987,79.5836,79.1897,79.5746,37087.0
2022-06-28 12:30:00,88.86,88.88,88.65,88.68,25991.0,79.5388,79.5567,79.3509,79.3777,25991.0
2022-06-28 12:35:00,88.75,88.99,88.6,88.62,15710.0,79.4404,79.6552,79.3061,79.324,15710.0
2022-06-28 12:40:00,88.58,88.78,88.46,88.76,8327.0,79.2882,79.4672,79.1808,79.4493,8327.0
2022-06-28 12:45:00,88.74,88.76,88.42,88.48,9001.0,79.4314,79.4493,79.145,79.1987,9001.0
2022-06-28 12:50:00,88.51,88.57,88.31,88.42,13217.0,79.2256,79.2793,79.0465,79.145,13217.0
2022-06-28 12:55:00,88.42,88.55,88.31,88.44,10429.0,79.145,79.2614,79.0465,79.1629,10429.0
2022-06-28 13:00:00,88.43,88.63,88.31,88.43,12518.0,79.1539,79.333,79.0465,79.1539,12518.0
2022-06-28 13:05:00,88.42,88.42,87.9,87.93,12758.0,79.145,79.145,78.6795,78.7064,12758.0
2022-06-28 13:10:00,87.88,87.95,87.74,87.84,9944.0,78.6616,78.7243,78.5363,78.6258,9944.0
2022-06-28 13:15:00,87.83,88.11,87.81,88.09,8095.0,78.6169,78.8675,78.599,78.8496,8095.0
2022-06-28 13:20:00,88.03,88.07,87.87,88.03,8767.0,78.7959,78.8317,78.6527,78.7959,8767.0
2022-06-28 13:25:00,88.03,88.2,87.93,88.2,9528.0,78.7959,78.9481,78.7064,78.9481,9528.0
2022-06-28 13:30:00,88.21,88.34,87.97,88.0,10061.0,78.957,79.0734,78.7422,78.769,10061.0
2022-06-28 13:35:00,88.01,88.08,87.82,87.87,17363.0,78.778,78.8407,78.6079,78.6527,17363.0
2022-06-28 13:40:00,87.84,87.92,87.75,87.81,47936.0,78.6258,78.6974,78.5453,78.599,47936.0
2022-06-28 13:45:00,87.78,88.01,87.76,87.97,12582.0,78.5721,78.778,78.5542,78.7422,12582.0
2022-06-28 13:50:00,87.99,88.04,87.82,87.91,8703.0,78.7601,78.8049,78.6079,78.6885,8703.0
2022-06-28 13:55:00,87.94,88.08,87.84,88.07,12938.0,78.7153,78.8407,78.6258,78.8317,12938.0
2022-06-28 14:00:00,88.08,88.5,88.06,88.35,25343.0,78.8407,79.2166,78.8228,79.0823,25343.0
2022-06-28 14:05:00,88.35,88.37,88.14,88.15,15539.0,79.0823,79.1002,78.8944,78.9033,15539.0
2022-06-28 14:10:00,88.16,88.21,88.04,88.05,8781.0,78.9123,78.957,78.8049,78.8138,8781.0
2022-06-28 14:15:00,88.03,88.04,87.83,87.84,16938.0,78.7959,78.8049,78.6169,78.6258,16938.0
2022-06-28 14:20:00,87.81,87.88,87.7,87.71,10439.0,78.599,78.6616,78.5005,78.5095,10439.0
2022-06-28 14:25:00,87.7,87.99,87.67,87.92,13340.0,78.5005,78.7601,78.4737,78.6974,13340.0
2022-06-28 14:30:00,87.9,87.9,87.71,87.78,23406.0,78.6795,78.6795,78.5095,78.5721,23406.0
2022-06-28 14:35:00,87.77,87.91,87.74,87.85,15496.0,78.5632,78.6885,78.5363,78.6348,15496.0
2022-06-28 14:40:00,87.81,88.25,87.81,88.24,23302.0,78.599,78.9928,78.599,78.9839,23302.0
2022-06-28 14:45:00,88.23,88.54,88.12,88.5,54163.0,78.9749,79.2524,78.8765,79.2166,54163.0
2022-06-28 14:50:00,88.52,88.69,88.5,88.61,17273.0,79.2345,79.3867,79.2166,79.3151,17273.0
2022-06-28 14:55:00,88.6,88.66,88.45,88.53,26768.0,79.3061,79.3598,79.1718,79.2435,26768.0
2022-06-28 15:00:00,88.51,88.71,88.47,88.52,17055.0,79.2256,79.4046,79.1897,79.2345,17055.0
2022-06-28 15:05:00,88.53,88.61,88.37,88.54,12605.0,79.2435,79.3151,79.1002,79.2524,12605.0
2022-06-28 15:10:00,88.58,88.7,88.49,88.63,20820.0,79.2882,79.3956,79.2076,79.333,20820.0
2022-06-28 15:15:00,88.61,88.68,88.53,88.67,10640.0,79.3151,79.3777,79.2435,79.3688,10640.0
2022-06-28 15:20:00,88.65,88.79,88.51,88.79,21585.0,79.3509,79.4762,79.2256,79.4762,21585.0
2022-06-28 15:25:00,88.75,88.75,88.55,88.71,15727.0,79.4404,79.4404,79.2614,79.4046,15727.0
2022-06-28 15:30:00,88.69,88.72,88.54,88.64,19294.0,79.3867,79.4135,79.2524,79.3419,19294.0
2022-06-28 15:35:00,88.66,88.83,88.62,88.78,22468.0,79.3598,79.512,79.324,79.4672,22468.0
2022-06-28 15:40:00,88.79,88.91,88.66,88.67,39938.0,79.4762,79.5836,79.3598,79.3688,39938.0
2022-06-28 15:45:00,88.65,88.82,88.47,88.61,57375.0,79.3509,79.503,79.1897,79.3151,57375.0
2022-06-28 15:50:00,88.58,88.98,88.49,88.98,76368.0,79.2882,79.6462,79.2076,79.6462,76368.0
2022-06-28 15:55:00,88.96,88.99,88.78,88.87,125949.0,79.6283,79.6552,79.4672,79.5478,125949.0
2022-06-29 09:30:00,90.28,90.77,89.58,89.8,89816.0,80.8099,81.2485,80.1833,80.3802,89816.0
2022-06-29 09:35:00,89.76,89.76,89.07,89.08,25564.0,80.3444,80.3444,79.7268,79.7358,25564.0
2022-06-29 09:40:00,89.02,89.31,88.71,89.01,24317.0,79.6821,79.9416,79.4046,79.6731,24317.0
2022-06-29 09:45:00,89.11,89.39,88.85,89.07,30018.0,79.7626,80.0132,79.5299,79.7268,30018.0
2022-06-29 09:50:00,89.16,89.47,88.96,89.38,21461.0,79.8074,80.0848,79.6283,80.0043,21461.0
2022-06-29 09:55:00,89.34,89.45,88.81,88.92,26476.0,79.9685,80.0669,79.4941,79.5925,26476.0
2022-06-29 10:00:00,88.94,89.02,88.55,88.64,38240.0,79.6104,79.6821,79.2614,79.3419,38240.0
2022-06-29 10:05:00,88.68,88.68,88.11,88.26,31078.0,79.3777,79.3777,78.8675,79.0018,31078.0
2022-06-29 10:10:00,88.27,88.36,88.03,88.06,18283.0,79.0107,79.0913,78.7959,78.8228,18283.0
2022-06-29 10:15:00,88.08,88.12,87.45,87.5,26418.0,78.8407,78.8765,78.2767,78.3215,26418.0
2022-06-29 10:20:00,87.5,87.56,87.34,87.41,34471.0,78.3215,78.3752,78.1783,78.2409,34471.0
2022-06-29 10:25:00,87.5,87.93,87.5,87.77,18101.0,78.3215,78.7064,78.3215,78.5632,18101.0
2022-06-29 10:30:00,87.78,87.9,87.54,87.73,17634.0,78.5721,78.6795,78.3573,78.5274,17634.0
2022-06-29 10:35:00,87.67,87.7,87.02,87.18,21596.0,78.4737,78.5005,77.8918,78.0351,21596.0
2022-06-29 10:40:00,87.12,87.13,86.64,86.66,46890.0,77.9814,77.9903,77.5517,77.5696,46890.0
2022-06-29 10:45:00,86.61,86.73,86.15,86.36,43212.0,77.5249,77.6323,77.1131,77.3011,43212.0
2022-06-29 10:50:00,86.37,86.58,86.23,86.27,24173.0,77.31,77.498,77.1847,77.2205,24173.0
2022-06-29 10:55:00,86.28,86.63,86.22,86.57,50170.0,77.2295,77.5428,77.1758,77.4891,50170.0
2022-06-29 11:00:00,86.57,86.57,86.02,86.03,33901.0,77.4891,77.4891,76.9967,77.0057,33901.0
2022-06-29 11:05:00,86.07,86.16,85.79,86.15,25155.0,77.0415,77.1221,76.7909,77.1131,25155.0
2022-06-29 11:10:00,86.14,86.26,85.77,85.78,20599.0,77.1042,77.2116,76.773,76.7819,20599.0
2022-06-29 11:15:00,85.76,85.96,85.6,85.67,18217.0,76.764,76.943,76.6208,76.6835,18217.0
2022-06-29 11:20:00,85.65,85.66,85.21,85.29,32998.0,76.6656,76.6745,76.2717,76.3433,32998.0
2022-06-29 11:25:00,85.29,85.4,85.17,85.25,36018.0,76.3433,76.4418,76.2359,76.3075,36018.0
2022-06-29 11:30:00,85.29,85.34,85.14,85.21,54914.0,76.3433,76.3881,76.2091,76.2717,54914.0
2022-06-29 11:35:00,85.2,85.85,85.2,85.69,38509.0,76.2628,76.8446,76.2628,76.7014,38509.0
2022-06-29 11:40:00,85.67,85.82,85.23,85.29,17968.0,76.6835,76.8177,76.2896,76.3433,17968.0
2022-06-29 11:45:00,85.25,85.42,85.09,85.19,18864.0,76.3075,76.4597,76.1643,76.2538,18864.0
2022-06-29 11:50:00,85.16,85.46,85.1,85.44,21191.0,76.227,76.4955,76.1732,76.4776,21191.0
2022-06-29 11:55:00,85.42,85.61,85.36,85.55,24694.0,76.4597,76.6298,76.406,76.576,24694.0
2022-06-29 12:00:00,85.55,85.69,85.46,85.67,27764.0,76.576,76.7014,76.4955,76.6835,27764.0
2022-06-29 12:05:00,85.63,85.71,85.14,85.15,11793.0,76.6477,76.7193,76.2091,76.218,11793.0
2022-06-29 12:10:00,85.17,85.22,84.9,85.08,32013.0,76.2359,76.2807,75.9942,76.1553,32013.0
2022-06-29 12:15:00,85.09,85.25,84.96,85.02,16007.0,76.1643,76.3075,76.0479,76.1016,16007.0
2022-06-29 12:20:00,85.05,85.2,84.98,84.98,14740.0,76.1285,76.2628,76.0658,76.0658,14740.0
2022-06-29 12:25:00,84.96,85.0,84.65,84.65,21544.0,76.0479,76.0837,75.7705,75.7705,21544.0
2022-06-29 12:30:00,84.67,84.69,84.47,84.62,26994.0,75.7884,75.8063,75.6093,75.7436,26994.0
2022-06-29 12:35:00,84.65,84.91,84.65,84.87,28451.0,75.7705,76.0032,75.7705,75.9674,28451.0
2022-06-29 12:40:00,84.9,85.06,84.89,85.0,23590.0,75.9942,76.1374,75.9853,76.0837,23590.0
2022-06-29 12:45:00,85.01,85.03,84.78,84.8,16513.0,76.0927,76.1106,75.8868,75.9047,16513.0
2022-06-29 12:50:00,84.8,84.95,84.76,84.78,14440.0,75.9047,76.039,75.8689,75.8868,14440.0
2022-06-29 12:55:00,84.75,84.78,84.69,84.73,11990.0,75.86,75.8868,75.8063,75.8421,11990.0
2022-06-29 13:00:00,84.69,84.72,84.36,84.36,22878.0,75.8063,75.8331,75.5109,75.5109,22878.0
2022-06-29 13:05:00,84.39,84.64,84.3,84.64,18474.0,75.5377,75.7615,75.4572,75.7615,18474.0
2022-06-29 13:10:00,84.64,84.7,84.52,84.57,48890.0,75.7615,75.8152,75.6541,75.6988,48890.0
2022-06-29 13:15:00,84.53,84.53,84.32,84.49,16166.0,75.663,75.663,75.4751,75.6272,16166.0
2022-06-29 13:20:00,84.47,84.48,84.27,84.38,17316.0,75.6093,75.6183,75.4303,75.5288,17316.0
2022-06-29 13:25:00,84.37,84.49,84.26,84.45,15929.0,75.5198,75.6272,75.4214,75.5914,15929.0
2022-06-29 13:30:00,84.43,84.45,84.26,84.31,18247.0,75.5735,75.5914,75.4214,75.4661,18247.0
2022-06-29 13:35:00,84.29,84.62,84.28,84.61,12750.0,75.4482,75.7436,75.4393,75.7346,12750.0
2022-06-29 13:40:00,84.55,84.73,84.46,84.66,14848.0,75.6809,75.8421,75.6004,75.7794,14848.0
2022-06-29 13:45:00,84.68,84.84,84.59,84.75,31467.0,75.7973,75.9405,75.7167,75.86,31467.0
2022-06-29 13:50:00,84.78,85.09,84.77,84.98,39803.0,75.8868,76.1643,75.8779,76.0658,39803.0
2022-06-29 13:55:00,84.96,85.34,84.95,85.23,15369.0,76.0479,76.3881,76.039,76.2896,15369.0
2022-06-29 14:00:00,85.2,85.47,85.15,85.47,20206.0,76.2628,76.5044,76.218,76.5044,20206.0
2022-06-29 14:05:00,85.44,85.48,85.27,85.29,23248.0,76.4776,76.5134,76.3254,76.3433,23248.0
2022-06-29 14:10:00,85.26,85.27,85.14,85.14,18063.0,76.3165,76.3254,76.2091,76.2091,18063.0
2022-06-29 14:15:00,85.13,85.29,85.12,85.2,12689.0,76.2001,76.3433,76.1912,76.2628,12689.0
2022-06-29 14:20:00,85.22,85.22,84.99,85.02,10697.0,76.2807,76.2807,76.0748,76.1016,10697.0
2022-06-29 14:25:00,85.01,85.04,84.92,84.97,11321.0,76.0927,76.1195,76.0121,76.0569,11321.0
2022-06-29 14:30:00,84.96,84.99,84.85,84.99,17309.0,76.0479,76.0748,75.9495,76.0748,17309.0
2022-06-29 14:35:00,84.97,85.02,84.89,85.02,17238.0,76.0569,76.1016,75.9853,76.1016,17238.0
2022-06-29 14:40:00,84.98,85.0,84.56,84.63,138775.0,76.0658,76.0837,75.6899,75.7526,138775.0
2022-06-29 14:45:00,84.59,84.81,84.5,84.79,49742.0,75.7167,75.9137,75.6362,75.8958,49742.0
2022-06-29 14:50:00,84.77,84.88,84.75,84.85,10677.0,75.8779,75.9763,75.86,75.9495,10677.0
2022-06-29 14:55:00,84.86,84.99,84.85,84.9,13519.0,75.9584,76.0748,75.9495,75.9942,13519.0
2022-06-29 15:00:00,84.89,84.93,84.66,84.78,10295.0,75.9853,76.0211,75.7794,75.8868,10295.0
2022-06-29 15:05:00,84.79,84.84,84.68,84.81,12990.0,75.8958,75.9405,75.7973,75.9137,12990.0
2022-06-29 15:10:00,84.8,84.85,84.64,84.81,19858.0,75.9047,75.9495,75.7615,75.9137,19858.0
2022-06-29 15:15:00,84.81,85.23,84.75,85.03,42387.0,75.9137,76.2896,75.86,76.1106,42387.0
2022-06-29 15:20:00,85.0,85.2,85.0,85.18,38905.0,76.0837,76.2628,76.0837,76.2449,38905.0
2022-06-29 15:25:00,85.17,85.25,85.12,85.18,33116.0,76.2359,76.3075,76.1912,76.2449,33116.0
2022-06-29 15:30:00,85.21,85.23,84.76,84.76,57777.0,76.2717,76.2896,75.8689,75.8689,57777.0
2022-06-29 15:35:00,84.76,84.84,84.69,84.83,42111.0,75.8689,75.9405,75.8063,75.9316,42111.0
2022-06-29 15:40:00,84.83,84.83,84.57,84.58,58779.0,75.9316,75.9316,75.6988,75.7078,58779.0
2022-06-29 15:45:00,84.58,84.59,84.22,84.29,63055.0,75.7078,75.7167,75.3856,75.4482,63055.0
2022-06-29 15:50:00,84.29,84.57,84.29,84.49,88046.0,75.4482,75.6988,75.4482,75.6272,88046.0
2022-06-29 15:55:00,84.49,84.61,84.47,84.57,199191.0,75.6272,75.7346,75.6093,75.6988,199191.0
2022-06-30 09:30:00,82.68,83.88,82.23,83.83,102591.0,74.0071,75.0812,73.6043,75.0365,102591.0
2022-06-30 09:35:00,83.82,83.82,82.72,82.75,59752.0,75.0275,75.0275,74.0429,74.0698,59752.0
2022-06-30 09:40:00,82.77,83.29,82.66,82.83,50487.0,74.0877,74.5531,73.9892,74.1414,50487.0
2022-06-30 09:45:00,82.82,82.98,82.54,82.75,46643.0,74.1324,74.2756,73.8818,74.0698,46643.0
2022-06-30 09:50:00,82.79,83.24,82.6,82.95,40251.0,74.1056,74.5084,73.9355,74.2488,40251.0
2022-06-30 09:55:00,82.91,83.21,82.54,83.01,36519.0,74.213,74.4815,73.8818,74.3025,36519.0
2022-06-30 10:00:00,83.0,84.05,82.77,83.88,43005.0,74.2935,75.2334,74.0877,75.0812,43005.0
2022-06-30 10:05:00,83.86,83.92,83.46,83.66,35501.0,75.0633,75.117,74.7053,74.8843,35501.0
2022-06-30 10:10:00,83.64,84.22,83.55,83.71,22123.0,74.8664,75.3856,74.7858,74.9291,22123.0
2022-06-30 10:15:00,83.71,83.73,83.26,83.33,20268.0,74.9291,74.947,74.5263,74.5889,20268.0
2022-06-30 10:20:00,83.27,83.3,83.04,83.27,14412.0,74.5352,74.5621,74.3293,74.5352,14412.0
2022-06-30 10:25:00,83.25,83.38,83.1,83.22,22688.0,74.5173,74.6337,74.383,74.4905,22688.0
2022-06-30 10:30:00,83.14,83.18,82.8,82.97,25373.0,74.4188,74.4547,74.1145,74.2667,25373.0
2022-06-30 10:35:00,82.91,83.12,82.28,82.32,28976.0,74.213,74.4009,73.6491,73.6849,28976.0
2022-06-30 10:40:00,82.28,82.32,81.57,81.61,52204.0,73.6491,73.6849,73.0135,73.0493,52204.0
2022-06-30 10:45:00,81.65,81.77,80.89,81.06,104153.0,73.0851,73.1926,72.4049,72.557,104153.0
2022-06-30 10:50:00,81.05,81.98,81.03,81.98,128716.0,72.5481,73.3805,72.5302,73.3805,128716.0
2022-06-30 10:55:00,82.0,82.25,81.8,82.16,49938.0,73.3984,73.6222,73.2194,73.5416,49938.0
2022-06-30 11:00:00,82.18,82.22,81.71,82.21,14869.0,73.5595,73.5954,73.1389,73.5864,14869.0
2022-06-30 11:05:00,82.24,82.49,82.16,82.49,18610.0,73.6133,73.837,73.5416,73.837,18610.0
2022-06-30 11:10:00,82.53,82.6,82.16,82.23,17282.0,73.8728,73.9355,73.5416,73.6043,17282.0
2022-06-30 11:15:00,82.2,82.58,82.2,82.35,21645.0,73.5775,73.9176,73.5775,73.7117,21645.0
2022-06-30 11:20:00,82.33,82.73,82.33,82.6,12022.0,73.6938,74.0519,73.6938,73.9355,12022.0
2022-06-30 11:25:00,82.58,82.79,82.48,82.59,17644.0,73.9176,74.1056,73.8281,73.9265,17644.0
2022-06-30 11:30:00,82.62,82.64,81.97,82.01,37631.0,73.9534,73.9713,73.3716,73.4074,37631.0
2022-06-30 11:35:00,82.01,82.19,81.81,82.16,19943.0,73.4074,73.5685,73.2284,73.5416,19943.0
2022-06-30 11:40:00,82.17,82.91,82.16,82.84,91558.0,73.5506,74.213,73.5416,74.1503,91558.0
2022-06-30 11:45:00,82.87,83.38,82.84,83.3,62345.0,74.1772,74.6337,74.1503,74.5621,62345.0
2022-06-30 11:50:00,83.31,83.4,82.71,82.71,37784.0,74.571,74.6516,74.034,74.034,37784.0
2022-06-30 11:55:00,82.7,82.73,82.46,82.66,48417.0,74.025,74.0519,73.8102,73.9892,48417.0
2022-06-30 12:00:00,82.66,82.81,82.56,82.81,21262.0,73.9892,74.1235,73.8997,74.1235,21262.0
2022-06-30 12:05:00,82.79,82.81,82.34,82.37,9782.0,74.1056,74.1235,73.7028,73.7296,9782.0
2022-06-30 12:10:00,82.35,82.6,82.29,82.58,16257.0,73.7117,73.9355,73.658,73.9176,16257.0
2022-06-30 12:15:00,82.56,82.62,82.37,82.62,15450.0,73.8997,73.9534,73.7296,73.9534,15450.0
2022-06-30 12:20:00,82.64,83.12,82.55,83.1,30217.0,73.9713,74.4009,73.8907,74.383,30217.0
2022-06-30 12:25:00,83.11,83.57,83.11,83.56,44694.0,74.392,74.8037,74.392,74.7948,44694.0
2022-06-30 12:30:00,83.58,83.84,83.55,83.79,76499.0,74.8127,75.0454,74.7858,75.0007,76499.0
2022-06-30 12:35:00,83.79,83.8,83.58,83.75,22301.0,75.0007,75.0096,74.8127,74.9649,22301.0
2022-06-30 12:40:00,83.73,83.82,83.65,83.68,31149.0,74.947,75.0275,74.8754,74.9022,31149.0
2022-06-30 12:45:00,83.73,83.74,83.55,83.58,25545.0,74.947,74.9559,74.7858,74.8127,25545.0
2022-06-30 12:50:00,83.56,83.88,83.47,83.86,19382.0,74.7948,75.0812,74.7142,75.0633,19382.0
2022-06-30 12:55:00,83.85,83.89,83.62,83.66,25702.0,75.0544,75.0902,74.8485,74.8843,25702.0
2022-06-30 13:00:00,83.67,83.69,83.4,83.49,9259.0,74.8933,74.9112,74.6516,74.7321,9259.0
2022-06-30 13:05:00,83.46,83.48,83.11,83.11,13597.0,74.7053,74.7232,74.392,74.392,13597.0
2022-06-30 13:10:00,83.09,83.16,82.93,82.97,11862.0,74.3741,74.4368,74.2309,74.2667,11862.0
2022-06-30 13:15:00,82.97,83.2,82.87,82.87,11991.0,74.2667,74.4726,74.1772,74.1772,11991.0
2022-06-30 13:20:00,82.89,83.31,82.89,83.28,16972.0,74.1951,74.571,74.1951,74.5442,16972.0
2022-06-30 13:25:00,83.27,83.41,83.22,83.27,10180.0,74.5352,74.6605,74.4905,74.5352,10180.0
2022-06-30 13:30:00,83.26,83.34,83.15,83.18,11896.0,74.5263,74.5979,74.4278,74.4547,11896.0
2022-06-30 13:35:00,83.19,83.29,82.98,82.98,15058.0,74.4636,74.5531,74.2756,74.2756,15058.0
2022-06-30 13:40:00,83.02,83.12,82.52,82.54,18439.0,74.3114,74.4009,73.8639,73.8818,18439.0
2022-06-30 13:45:00,82.56,82.84,82.55,82.8,21834.0,73.8997,74.1503,73.8907,74.1145,21834.0
2022-06-30 13:50:00,82.8,82.99,82.79,82.8,30302.0,74.1145,74.2846,74.1056,74.1145,30302.0
2022-06-30 13:55:00,82.81,82.86,82.67,82.79,23942.0,74.1235,74.1682,73.9981,74.1056,23942.0
2022-06-30 14:00:00,82.77,82.82,82.49,82.59,16532.0,74.0877,74.1324,73.837,73.9265,16532.0
2022-06-30 14:05:00,82.59,82.66,82.48,82.53,26665.0,73.9265,73.9892,73.8281,73.8728,26665.0
2022-06-30 14:10:00,82.5,82.71,82.47,82.63,18918.0,73.846,74.034,73.8191,73.9623,18918.0
2022-06-30 14:15:00,82.59,82.7,82.5,82.68,20381.0,73.9265,74.025,73.846,74.0071,20381.0
2022-06-30 14:20:00,82.68,82.73,82.37,82.38,20613.0,74.0071,74.0519,73.7296,73.7386,20613.0
2022-06-30 14:25:00,82.35,82.46,82.2,82.24,26859.0,73.7117,73.8102,73.5775,73.6133,26859.0
2022-06-30 14:30:00,82.24,82.38,82.22,82.27,13862.0,73.6133,73.7386,73.5954,73.6401,13862.0
2022-06-30 14:35:00,82.21,82.21,81.97,82.01,18929.0,73.5864,73.5864,73.3716,73.4074,18929.0
2022-06-30 14:40:00,81.99,82.03,81.78,81.83,21184.0,73.3895,73.4253,73.2015,73.2463,21184.0
2022-06-30 14:45:00,81.81,81.98,81.79,81.98,23555.0,73.2284,73.3805,73.2105,73.3805,23555.0
2022-06-30 14:50:00,81.97,82.01,81.84,81.92,18308.0,73.3716,73.4074,73.2552,73.3268,18308.0
2022-06-30 14:55:00,81.91,81.93,81.78,81.85,17845.0,73.3179,73.3358,73.2015,73.2642,17845.0
2022-06-30 15:00:00,81.89,81.97,81.79,81.88,15713.0,73.3,73.3716,73.2105,73.291,15713.0
2022-06-30 15:05:00,81.88,81.88,81.59,81.72,22128.0,73.291,73.291,73.0314,73.1478,22128.0
2022-06-30 15:10:00,81.73,81.8,81.58,81.63,27374.0,73.1568,73.2194,73.0225,73.0672,27374.0
2022-06-30 15:15:00,81.59,81.88,81.4,81.88,37700.0,73.0314,73.291,72.8614,73.291,37700.0
2022-06-30 15:20:00,81.93,82.13,81.85,82.11,29740.0,73.3358,73.5148,73.2642,73.4969,29740.0
2022-06-30 15:25:00,82.12,82.21,81.97,82.11,43507.0,73.5058,73.5864,73.3716,73.4969,43507.0
2022-06-30 15:30:00,82.08,82.15,81.91,82.01,58339.0,73.47,73.5327,73.3179,73.4074,58339.0
2022-06-30 15:35:00,82.01,82.12,81.78,81.91,65740.0,73.4074,73.5058,73.2015,73.3179,65740.0
2022-06-30 15:40:00,81.91,81.96,81.47,81.53,59419.0,73.3179,73.3626,72.924,72.9777,59419.0
2022-06-30 15:45:00,81.53,81.77,81.51,81.58,97445.0,72.9777,73.1926,72.9598,73.0225,97445.0
2022-06-30 15:50:00,81.58,81.82,81.37,81.5,134795.0,73.0225,73.2373,72.8345,72.9509,134795.0
2022-06-30 15:55:00,81.49,82.01,81.44,81.99,288178.0,72.9419,73.4074,72.8972,73.3895,288178.0
2022-07-01 09:30:00,82.38,83.12,82.28,82.38,65166.0,73.7386,74.4009,73.6491,73.7386,65166.0
2022-07-01 09:35:00,82.26,82.76,82.0,82.67,33724.0,73.6312,74.0787,73.3984,73.9981,33724.0
2022-07-01 09:40:00,82.74,82.99,82.18,82.3,52948.0,74.0608,74.2846,73.5595,73.667,52948.0
2022-07-01 09:45:00,82.33,83.22,82.17,83.1,64456.0,73.6938,74.4905,73.5506,74.383,64456.0
2022-07-01 09:50:00,83.04,83.49,82.93,83.33,108083.0,74.3293,74.7321,74.2309,74.5889,108083.0
2022-07-01 09:55:00,83.29,83.35,82.27,82.37,136433.0,74.5531,74.6068,73.6401,73.7296,136433.0
2022-07-01 10:00:00,82.45,82.77,81.79,81.97,161736.0,73.8012,74.0877,73.2105,73.3716,161736.0
2022-07-01 10:05:00,81.89,82.23,81.89,82.03,44224.0,73.3,73.6043,73.3,73.4253,44224.0
2022-07-01 10:10:00,82.06,82.2,81.87,82.03,50241.0,73.4521,73.5775,73.2821,73.4253,50241.0
2022-07-01 10:15:00,82.04,82.45,81.86,82.01,41782.0,73.4342,73.8012,73.2731,73.4074,41782.0
2022-07-01 10:20:00,81.98,82.22,81.63,82.2,28727.0,73.3805,73.5954,73.0672,73.5775,28727.0
2022-07-01 10:25:00,82.17,82.18,81.25,81.3,19628.0,73.5506,73.5595,72.7271,72.7719,19628.0
2022-07-01 10:30:00,81.32,81.43,81.03,81.18,32564.0,72.7898,72.8882,72.5302,72.6644,32564.0
2022-07-01 10:35:00,81.19,81.22,80.81,80.84,25544.0,72.6734,72.7003,72.3333,72.3601,25544.0
2022-07-01 10:40:00,80.82,80.97,80.77,80.83,20795.0,72.3422,72.4765,72.2975,72.3512,20795.0
2022-07-01 10:45:00,80.8,81.07,80.65,80.97,33208.0,72.3243,72.566,72.19,72.4765,33208.0
2022-07-01 10:50:00,81.03,81.16,80.73,81.08,17639.0,72.5302,72.6465,72.2617,72.5749,17639.0
2022-07-01 10:55:00,81.07,81.24,80.95,81.23,22186.0,72.566,72.7182,72.4586,72.7092,22186.0
2022-07-01 11:00:00,81.14,81.15,80.99,81.1,10874.0,72.6286,72.6376,72.4944,72.5928,10874.0
2022-07-01 11:05:00,81.06,81.54,81.03,81.5,24594.0,72.557,72.9867,72.5302,72.9509,24594.0
2022-07-01 11:10:00,81.51,81.62,81.36,81.5,18323.0,72.9598,73.0583,72.8256,72.9509,18323.0
2022-07-01 11:15:00,81.48,81.79,81.48,81.75,34393.0,72.933,73.2105,72.933,73.1747,34393.0
2022-07-01 11:20:00,81.73,82.01,81.72,81.85,28542.0,73.1568,73.4074,73.1478,73.2642,28542.0
2022-07-01 11:25:00,81.87,81.9,81.59,81.62,26152.0,73.2821,73.3089,73.0314,73.0583,26152.0
2022-07-01 11:30:00,81.65,82.38,81.64,82.27,32838.0,73.0851,73.7386,73.0762,73.6401,32838.0
2022-07-01 11:35:00,82.26,82.31,81.79,81.88,14213.0,73.6312,73.6759,73.2105,73.291,14213.0
2022-07-01 11:40:00,81.89,81.91,81.53,81.53,11833.0,73.3,73.3179,72.9777,72.9777,11833.0
2022-07-01 11:45:00,81.54,81.8,81.47,81.8,13877.0,72.9867,73.2194,72.924,73.2194,13877.0
2022-07-01 11:50:00,81.78,81.78,81.59,81.6,19038.0,73.2015,73.2015,73.0314,73.0404,19038.0
2022-07-01 11:55:00,81.57,81.65,81.46,81.49,13836.0,73.0135,73.0851,72.9151,72.9419,13836.0
2022-07-01 12:00:00,81.5,81.76,81.39,81.73,16123.0,72.9509,73.1836,72.8524,73.1568,16123.0
2022-07-01 12:05:00,81.73,82.19,81.73,82.14,15554.0,73.1568,73.5685,73.1568,73.5237,15554.0
2022-07-01 12:10:00,82.12,82.31,82.02,82.24,24528.0,73.5058,73.6759,73.4163,73.6133,24528.0
2022-07-01 12:15:00,82.25,82.62,82.22,82.58,26114.0,73.6222,73.9534,73.5954,73.9176,26114.0
2022-07-01 12:20:00,82.58,82.71,82.55,82.59,14339.0,73.9176,74.034,73.8907,73.9265,14339.0
2022-07-01 12:25:00,82.59,82.7,82.54,82.64,21232.0,73.9265,74.025,73.8818,73.9713,21232.0
2022-07-01 12:30:00,82.63,82.82,82.62,82.79,22499.0,73.9623,74.1324,73.9534,74.1056,22499.0
2022-07-01 12:35:00,82.81,83.16,82.76,83.01,33003.0,74.1235,74.4368,74.0787,74.3025,33003.0
2022-07-01 12:40:00,83.0,83.17,82.92,82.94,41714.0,74.2935,74.4457,74.2219,74.2398,41714.0
2022-07-01 12:45:00,82.89,82.98,82.72,82.91,43299.0,74.1951,74.2756,74.0429,74.213,43299.0
2022-07-01 12:50:00,82.95,83.21,82.9,83.19,25743.0,74.2488,74.4815,74.204,74.4636,25743.0
2022-07-01 12:55:00,83.19,83.21,82.97,82.99,25849.0,74.4636,74.4815,74.2667,74.2846,25849.0
2022-07-01 13:00:00,82.97,83.12,82.93,82.96,26210.0,74.2667,74.4009,74.2309,74.2577,26210.0
2022-07-01 13:05:00,82.88,83.16,82.86,83.16,12156.0,74.1861,74.4368,74.1682,74.4368,12156.0
2022-07-01 13:10:00,83.11,83.5,82.93,82.98,26923.0,74.392,74.7411,74.2309,74.2756,26923.0
2022-07-01 13:15:00,82.98,83.16,82.95,83.12,11802.0,74.2756,74.4368,74.2488,74.4009,11802.0
2022-07-01 13:20:00,83.11,83.33,83.09,83.31,14234.0,74.392,74.5889,74.3741,74.571,14234.0
2022-07-01 13:25:00,83.33,83.35,83.22,83.32,8532.0,74.5889,74.6068,74.4905,74.58,8532.0
2022-07-01 13:30:00,83.26,83.4,83.26,83.36,15046.0,74.5263,74.6516,74.5263,74.6158,15046.0
2022-07-01 13:35:00,83.34,83.48,83.24,83.31,24814.0,74.5979,74.7232,74.5084,74.571,24814.0
2022-07-01 13:40:00,83.29,83.5,83.29,83.4,12440.0,74.5531,74.7411,74.5531,74.6516,12440.0
2022-07-01 13:45:00,83.36,83.45,83.26,83.32,15012.0,74.6158,74.6963,74.5263,74.58,15012.0
2022-07-01 13:50:00,83.3,83.42,83.2,83.2,19450.0,74.5621,74.6695,74.4726,74.4726,19450.0
2022-07-01 13:55:00,83.21,83.26,83.04,83.26,11859.0,74.4815,74.5263,74.3293,74.5263,11859.0
2022-07-01 14:00:00,83.24,83.48,83.21,83.32,58659.0,74.5084,74.7232,74.4815,74.58,58659.0
2022-07-01 14:05:00,83.39,83.54,83.26,83.32,24037.0,74.6426,74.7769,74.5263,74.58,24037.0
2022-07-01 14:10:00,83.34,83.49,83.2,83.48,9001.0,74.5979,74.7321,74.4726,74.7232,9001.0
2022-07-01 14:15:00,83.47,83.73,83.46,83.7,22487.0,74.7142,74.947,74.7053,74.9201,22487.0
2022-07-01 14:20:00,83.69,83.93,83.64,83.93,13807.0,74.9112,75.126,74.8664,75.126,13807.0
2022-07-01 14:25:00,83.92,83.93,83.65,83.69,20838.0,75.117,75.126,74.8754,74.9112,20838.0
2022-07-01 14:30:00,83.7,83.85,83.68,83.76,17539.0,74.9201,75.0544,74.9022,74.9738,17539.0
2022-07-01 14:35:00,83.73,83.81,83.62,83.75,14118.0,74.947,75.0186,74.8485,74.9649,14118.0
2022-07-01 14:40:00,83.77,83.83,83.68,83.71,12854.0,74.9828,75.0365,74.9022,74.9291,12854.0
2022-07-01 14:45:00,83.69,83.79,83.67,83.78,15121.0,74.9112,75.0007,74.8933,74.9917,15121.0
2022-07-01 14:50:00,83.8,83.84,83.47,83.6,16798.0,75.0096,75.0454,74.7142,74.8306,16798.0
2022-07-01 14:55:00,83.57,83.7,83.49,83.69,15593.0,74.8037,74.9201,74.7321,74.9112,15593.0
2022-07-01 15:00:00,83.7,83.79,83.5,83.55,23520.0,74.9201,75.0007,74.7411,74.7858,23520.0
2022-07-01 15:05:00,83.55,83.96,83.55,83.93,12987.0,74.7858,75.1528,74.7858,75.126,12987.0
2022-07-01 15:10:00,83.94,84.13,83.88,84.12,21906.0,75.1349,75.305,75.0812,75.296,21906.0
2022-07-01 15:15:00,84.14,84.17,84.02,84.03,22623.0,75.314,75.3408,75.2065,75.2155,22623.0
2022-07-01 15:20:00,84.04,84.08,83.9,83.99,20019.0,75.2244,75.2602,75.0991,75.1797,20019.0
2022-07-01 15:25:00,84.01,84.1,83.87,84.06,25822.0,75.1976,75.2781,75.0723,75.2423,25822.0
2022-07-01 15:30:00,84.1,84.25,84.05,84.23,25178.0,75.2781,75.4124,75.2334,75.3945,25178.0
2022-07-01 15:35:00,84.24,84.41,84.17,84.41,26572.0,75.4035,75.5556,75.3408,75.5556,26572.0
2022-07-01 15:40:00,84.42,84.71,84.4,84.64,44527.0,75.5646,75.8242,75.5467,75.7615,44527.0
2022-07-01 15:45:00,84.65,84.69,84.29,84.32,83342.0,75.7705,75.8063,75.4482,75.4751,83342.0
2022-07-01 15:50:00,84.33,84.42,83.94,84.15,107865.0,75.484,75.5646,75.1349,75.3229,107865.0
2022-07-01 15:55:00,84.14,84.41,84.11,84.36,190531.0,75.314,75.5556,75.2871,75.5109,190531.0
2022-07-05 09:30:00,83.06,83.51,81.93,81.93,146487.0,74.3472,74.75,73.3358,73.3358,146487.0
2022-07-05 09:35:00,81.93,82.14,81.18,81.19,44205.0,73.3358,73.5237,72.6644,72.6734,44205.0
2022-07-05 09:40:00,81.2,82.68,81.18,82.59,68247.0,72.6823,74.0071,72.6644,73.9265,68247.0
2022-07-05 09:45:00,82.61,83.37,82.18,82.23,72792.0,73.9444,74.6247,73.5595,73.6043,72792.0
2022-07-05 09:50:00,82.35,82.5,82.03,82.23,30488.0,73.7117,73.846,73.4253,73.6043,30488.0
2022-07-05 09:55:00,82.19,82.46,81.98,81.98,55236.0,73.5685,73.8102,73.3805,73.3805,55236.0
2022-07-05 10:00:00,81.93,82.26,81.45,81.68,27238.0,73.3358,73.6312,72.9061,73.112,27238.0
2022-07-05 10:05:00,81.65,81.71,80.94,80.96,37718.0,73.0851,73.1389,72.4496,72.4675,37718.0
2022-07-05 10:10:00,80.92,81.44,80.86,81.2,42379.0,72.4317,72.8972,72.378,72.6823,42379.0
2022-07-05 10:15:00,81.12,81.56,81.0,81.56,46346.0,72.6107,73.0046,72.5033,73.0046,46346.0
2022-07-05 10:20:00,81.58,81.71,81.25,81.48,32202.0,73.0225,73.1389,72.7271,72.933,32202.0
2022-07-05 10:25:00,81.56,81.57,80.93,80.95,41413.0,73.0046,73.0135,72.4407,72.4586,41413.0
2022-07-05 10:30:00,81.05,81.43,80.91,81.12,28950.0,72.5481,72.8882,72.4228,72.6107,28950.0
2022-07-05 10:35:00,81.12,82.03,81.12,81.72,31361.0,72.6107,73.4253,72.6107,73.1478,31361.0
2022-07-05 10:40:00,81.7,81.7,80.93,81.04,23321.0,73.1299,73.1299,72.4407,72.5391,23321.0
2022-07-05 10:45:00,80.98,80.98,80.68,80.77,28791.0,72.4854,72.4854,72.2169,72.2975,28791.0
2022-07-05 10:50:00,80.66,80.66,79.86,79.96,68515.0,72.199,72.199,71.4829,71.5724,68515.0
2022-07-05 10:55:00,79.97,80.01,79.71,79.79,88856.0,71.5814,71.6172,71.3486,71.4203,88856.0
2022-07-05 11:00:00,79.76,79.88,79.43,79.7,81399.0,71.3934,71.5008,71.098,71.3397,81399.0
2022-07-05 11:05:00,79.7,79.74,79.32,79.69,43267.0,71.3397,71.3755,70.9996,71.3307,43267.0
2022-07-05 11:10:00,79.64,79.65,79.23,79.51,37367.0,71.286,71.2949,70.919,71.1696,37367.0
2022-07-05 11:15:00,79.51,79.7,79.46,79.56,39902.0,71.1696,71.3397,71.1249,71.2144,39902.0
2022-07-05 11:20:00,79.54,79.87,79.52,79.53,24581.0,71.1965,71.4919,71.1786,71.1875,24581.0
2022-07-05 11:25:00,79.51,79.54,78.97,79.12,65219.0,71.1696,71.1965,70.6863,70.8205,65219.0
2022-07-05 11:30:00,79.09,79.31,78.85,78.85,44461.0,70.7937,70.9906,70.5789,70.5789,44461.0
2022-07-05 11:35:00,78.89,79.12,78.59,78.61,46528.0,70.6147,70.8205,70.3461,70.364,46528.0
2022-07-05 11:40:00,78.64,79.23,78.63,79.06,46844.0,70.3909,70.919,70.3819,70.7668,46844.0
2022-07-05 11:45:00,79.13,79.14,78.79,78.89,49535.0,70.8295,70.8384,70.5252,70.6147,49535.0
2022-07-05 11:50:00,78.89,79.07,78.79,78.96,35056.0,70.6147,70.7758,70.5252,70.6773,35056.0
2022-07-05 11:55:00,79.0,79.44,78.98,79.33,25416.0,70.7131,71.107,70.6952,71.0085,25416.0
2022-07-05 12:00:00,79.32,79.33,78.99,79.01,30887.0,70.9996,71.0085,70.7042,70.7221,30887.0
2022-07-05 12:05:00,79.04,79.38,78.93,79.28,16868.0,70.7489,71.0533,70.6505,70.9638,16868.0
2022-07-05 12:10:00,79.24,79.32,79.01,79.14,16334.0,70.9279,70.9996,70.7221,70.8384,16334.0
2022-07-05 12:15:00,79.16,79.23,78.92,78.93,52245.0,70.8563,70.919,70.6415,70.6505,52245.0
2022-07-05 12:20:00,78.93,79.12,78.85,79.08,22496.0,70.6505,70.8205,70.5789,70.7847,22496.0
2022-07-05 12:25:00,79.11,79.45,78.94,79.09,21565.0,70.8116,71.1159,70.6594,70.7937,21565.0
2022-07-05 12:30:00,79.14,79.18,78.94,79.12,20958.0,70.8384,70.8742,70.6594,70.8205,20958.0
2022-07-05 12:35:00,79.12,79.61,79.12,79.52,16960.0,70.8205,71.2591,70.8205,71.1786,16960.0
2022-07-05 12:40:00,79.5,79.51,78.85,78.87,19996.0,71.1607,71.1696,70.5789,70.5968,19996.0
2022-07-05 12:45:00,78.87,78.89,78.53,78.63,31914.0,70.5968,70.6147,70.2924,70.3819,31914.0
2022-07-05 12:50:00,78.61,78.68,78.42,78.55,24160.0,70.364,70.4267,70.194,70.3103,24160.0
2022-07-05 12:55:00,78.52,78.61,78.36,78.43,22704.0,70.2835,70.364,70.1403,70.2029,22704.0
2022-07-05 13:00:00,78.44,78.61,78.22,78.61,26160.0,70.2119,70.364,70.0149,70.364,26160.0
2022-07-05 13:05:00,78.62,78.65,78.13,78.27,36431.0,70.373,70.3998,69.9344,70.0597,36431.0
2022-07-05 13:10:00,78.25,78.46,78.21,78.46,13818.0,70.0418,70.2298,70.006,70.2298,13818.0
2022-07-05 13:15:00,78.49,78.63,78.4,78.42,25677.0,70.2566,70.3819,70.1761,70.194,25677.0
2022-07-05 13:20:00,78.44,78.67,78.39,78.51,21133.0,70.2119,70.4177,70.1671,70.2745,21133.0
2022-07-05 13:25:00,78.5,78.65,78.47,78.47,28861.0,70.2656,70.3998,70.2387,70.2387,28861.0
2022-07-05 13:30:00,78.47,78.54,78.32,78.53,18999.0,70.2387,70.3014,70.1045,70.2924,18999.0
2022-07-05 13:35:00,78.54,78.79,78.5,78.61,35139.0,70.3014,70.5252,70.2656,70.364,35139.0
2022-07-05 13:40:00,78.64,78.67,78.49,78.6,31162.0,70.3909,70.4177,70.2566,70.3551,31162.0
2022-07-05 13:45:00,78.59,78.67,78.38,78.65,23001.0,70.3461,70.4177,70.1582,70.3998,23001.0
2022-07-05 13:50:00,78.61,78.78,78.55,78.76,21010.0,70.364,70.5162,70.3103,70.4983,21010.0
2022-07-05 13:55:00,78.74,78.78,78.54,78.57,23271.0,70.4804,70.5162,70.3014,70.3282,23271.0
2022-07-05 14:00:00,78.6,78.79,78.49,78.74,21101.0,70.3551,70.5252,70.2566,70.4804,21101.0
2022-07-05 14:05:00,78.75,78.89,78.62,78.86,23781.0,70.4893,70.6147,70.373,70.5878,23781.0
2022-07-05 14:10:00,78.89,79.24,78.85,79.24,35009.0,70.6147,70.9279,70.5789,70.9279,35009.0
2022-07-05 14:15:00,79.23,79.33,79.06,79.3,31925.0,70.919,71.0085,70.7668,70.9817,31925.0
2022-07-05 14:20:00,79.27,79.34,79.21,79.34,21838.0,70.9548,71.0175,70.9011,71.0175,21838.0
2022-07-05 14:25:00,79.35,79.51,79.31,79.47,33382.0,71.0264,71.1696,70.9906,71.1338,33382.0
2022-07-05 14:30:00,79.48,79.73,79.48,79.66,64987.0,71.1428,71.3665,71.1428,71.3039,64987.0
2022-07-05 14:35:00,79.67,79.67,79.45,79.56,34651.0,71.3128,71.3128,71.1159,71.2144,34651.0
2022-07-05 14:40:00,79.56,79.6,79.06,79.06,22460.0,71.2144,71.2502,70.7668,70.7668,22460.0
2022-07-05 14:45:00,79.06,79.24,79.06,79.14,33529.0,70.7668,70.9279,70.7668,70.8384,33529.0
2022-07-05 14:50:00,79.17,79.43,79.13,79.34,34826.0,70.8653,71.098,70.8295,71.0175,34826.0
2022-07-05 14:55:00,79.36,79.45,79.3,79.33,16251.0,71.0354,71.1159,70.9817,71.0085,16251.0
2022-07-05 15:00:00,79.36,79.54,79.3,79.52,23169.0,71.0354,71.1965,70.9817,71.1786,23169.0
2022-07-05 15:05:00,79.54,79.87,79.51,79.82,31166.0,71.1965,71.4919,71.1696,71.4471,31166.0
2022-07-05 15:10:00,79.79,79.83,79.63,79.77,30295.0,71.4203,71.4561,71.277,71.4024,30295.0
2022-07-05 15:15:00,79.8,79.87,79.68,79.75,27172.0,71.4292,71.4919,71.3218,71.3844,27172.0
2022-07-05 15:20:00,79.76,80.08,79.76,79.98,48512.0,71.3934,71.6798,71.3934,71.5903,48512.0
2022-07-05 15:25:00,79.96,80.07,79.84,79.95,47142.0,71.5724,71.6709,71.465,71.5635,47142.0
2022-07-05 15:30:00,79.95,80.01,79.68,79.78,67583.0,71.5635,71.6172,71.3218,71.4113,67583.0
2022-07-05 15:35:00,79.79,79.89,79.61,79.82,48776.0,71.4203,71.5098,71.2591,71.4471,48776.0
2022-07-05 15:40:00,79.82,80.21,79.82,80.16,71925.0,71.4471,71.7962,71.4471,71.7514,71925.0
2022-07-05 15:45:00,80.16,80.34,79.99,80.33,88144.0,71.7514,71.9126,71.5993,71.9036,88144.0
2022-07-05 15:50:00,80.32,80.41,80.09,80.21,115171.0,71.8947,71.9752,71.6888,71.7962,115171.0
2022-07-05 15:55:00,80.21,80.39,80.03,80.39,230889.0,71.7962,71.9573,71.6351,71.9573,230889.0
2022-07-06 09:30:00,79.98,80.71,79.01,80.27,124772.0,71.5903,72.2437,70.7221,71.8499,124772.0
2022-07-06 09:35:00,80.3,80.88,80.23,80.58,38920.0,71.8768,72.3959,71.8141,72.1274,38920.0
2022-07-06 09:40:00,80.6,80.65,79.58,79.8,45144.0,72.1453,72.19,71.2323,71.4292,45144.0
2022-07-06 09:45:00,79.93,79.93,79.25,79.25,44110.0,71.5456,71.5456,70.9369,70.9369,44110.0
2022-07-06 09:50:00,79.31,79.62,79.17,79.26,45374.0,70.9906,71.2681,70.8653,70.9458,45374.0
2022-07-06 09:55:00,79.25,79.63,79.07,79.17,50063.0,70.9369,71.277,70.7758,70.8653,50063.0
2022-07-06 10:00:00,79.17,79.28,78.64,78.94,41953.0,70.8653,70.9638,70.3909,70.6594,41953.0
2022-07-06 10:05:00,78.91,79.12,78.83,78.83,16393.0,70.6326,70.8205,70.561,70.561,16393.0
2022-07-06 10:10:00,78.8,78.82,78.02,78.06,28323.0,70.5341,70.552,69.8359,69.8717,28323.0
2022-07-06 10:15:00,78.11,78.26,77.43,77.45,55136.0,69.9165,70.0507,69.3078,69.3257,55136.0
2022-07-06 10:20:00,77.46,77.87,77.43,77.82,26690.0,69.3347,69.7017,69.3078,69.6569,26690.0
2022-07-06 10:25:00,77.83,78.21,77.82,78.04,37017.0,69.6659,70.006,69.6569,69.8538,37017.0
2022-07-06 10:30:00,77.99,78.06,77.52,77.59,32124.0,69.8091,69.8717,69.3884,69.451,32124.0
2022-07-06 10:35:00,77.6,77.75,77.07,77.14,67501.0,69.46,69.5942,68.9856,69.0482,67501.0
2022-07-06 10:40:00,77.08,77.21,76.94,77.09,58741.0,68.9945,69.1109,68.8692,69.0035,58741.0
2022-07-06 10:45:00,77.12,77.33,77.01,77.11,34420.0,69.0303,69.2183,68.9319,69.0214,34420.0
2022-07-06 10:50:00,77.12,77.33,77.01,77.06,40066.0,69.0303,69.2183,68.9319,68.9766,40066.0
2022-07-06 10:55:00,77.09,77.29,76.9,77.13,52377.0,69.0035,69.1825,68.8334,69.0393,52377.0
2022-07-06 11:00:00,77.13,77.19,76.7,76.77,48427.0,69.0393,69.093,68.6544,68.717,48427.0
2022-07-06 11:05:00,76.74,77.16,76.67,77.12,41123.0,68.6902,69.0661,68.6275,69.0303,41123.0
2022-07-06 11:10:00,77.14,77.32,77.05,77.25,31716.0,69.0482,69.2093,68.9677,69.1467,31716.0
2022-07-06 11:15:00,77.26,77.68,77.23,77.45,44071.0,69.1556,69.5316,69.1288,69.3257,44071.0
2022-07-06 11:20:00,77.43,77.5,77.24,77.25,41783.0,69.3078,69.3705,69.1377,69.1467,41783.0
2022-07-06 11:25:00,77.16,77.57,77.05,77.5,26954.0,69.0661,69.4331,68.9677,69.3705,26954.0
2022-07-06 11:30:00,77.52,77.81,77.44,77.81,37460.0,69.3884,69.648,69.3168,69.648,37460.0
2022-07-06 11:35:00,77.78,77.94,77.49,77.53,20400.0,69.6211,69.7643,69.3615,69.3973,20400.0
2022-07-06 11:40:00,77.54,77.8,77.45,77.55,14180.0,69.4063,69.639,69.3257,69.4152,14180.0
2022-07-06 11:45:00,77.55,77.9,77.45,77.65,24783.0,69.4152,69.7285,69.3257,69.5047,24783.0
2022-07-06 11:50:00,77.63,77.63,77.38,77.39,24052.0,69.4868,69.4868,69.2631,69.272,24052.0
2022-07-06 11:55:00,77.48,77.92,77.46,77.76,21177.0,69.3526,69.7464,69.3347,69.6032,21177.0
2022-07-06 12:00:00,77.79,77.79,77.53,77.54,11234.0,69.63,69.63,69.3973,69.4063,11234.0
2022-07-06 12:05:00,77.57,77.6,77.15,77.19,19654.0,69.4331,69.46,69.0572,69.093,19654.0
2022-07-06 12:10:00,77.15,77.81,77.15,77.76,22444.0,69.0572,69.648,69.0572,69.6032,22444.0
2022-07-06 12:15:00,77.77,77.83,77.68,77.68,16915.0,69.6121,69.6659,69.5316,69.5316,16915.0
2022-07-06 12:20:00,77.67,77.84,77.64,77.66,14911.0,69.5226,69.6748,69.4958,69.5137,14911.0
2022-07-06 12:25:00,77.64,77.76,77.48,77.74,19053.0,69.4958,69.6032,69.3526,69.5853,19053.0
2022-07-06 12:30:00,77.78,77.96,77.7,77.85,15567.0,69.6211,69.7822,69.5495,69.6838,15567.0
2022-07-06 12:35:00,77.9,78.21,77.88,78.18,30580.0,69.7285,70.006,69.7106,69.9791,30580.0
2022-07-06 12:40:00,78.21,78.22,77.73,77.75,15224.0,70.006,70.0149,69.5763,69.5942,15224.0
2022-07-06 12:45:00,77.67,77.7,77.52,77.66,35232.0,69.5226,69.5495,69.3884,69.5137,35232.0
2022-07-06 12:50:00,77.63,77.72,77.58,77.68,18149.0,69.4868,69.5674,69.4421,69.5316,18149.0
2022-07-06 12:55:00,77.67,77.88,77.64,77.86,13805.0,69.5226,69.7106,69.4958,69.6927,13805.0
2022-07-06 13:00:00,77.83,78.2,77.83,78.08,12073.0,69.6659,69.997,69.6659,69.8896,12073.0
2022-07-06 13:05:00,78.09,78.6,78.07,78.55,13966.0,69.8986,70.3551,69.8807,70.3103,13966.0
2022-07-06 13:10:00,78.53,78.58,78.26,78.3,35858.0,70.2924,70.3372,70.0507,70.0866,35858.0
2022-07-06 13:15:00,78.3,78.59,78.24,78.52,13349.0,70.0866,70.3461,70.0328,70.2835,13349.0
2022-07-06 13:20:00,78.51,78.58,78.3,78.37,26191.0,70.2745,70.3372,70.0866,70.1492,26191.0
2022-07-06 13:25:00,78.37,78.41,78.19,78.41,13340.0,70.1492,70.185,69.9881,70.185,13340.0
2022-07-06 13:30:00,78.39,78.52,78.26,78.52,19379.0,70.1671,70.2835,70.0507,70.2835,19379.0
2022-07-06 13:35:00,78.52,78.64,78.45,78.6,17959.0,70.2835,70.3909,70.2208,70.3551,17959.0
2022-07-06 13:40:00,78.62,78.71,78.48,78.5,22479.0,70.373,70.4535,70.2477,70.2656,22479.0
2022-07-06 13:45:00,78.54,78.85,78.54,78.72,26583.0,70.3014,70.5789,70.3014,70.4625,26583.0
2022-07-06 13:50:00,78.7,78.92,78.68,78.86,17030.0,70.4446,70.6415,70.4267,70.5878,17030.0
2022-07-06 13:55:00,78.87,78.93,78.81,78.84,20373.0,70.5968,70.6505,70.5431,70.5699,20373.0
2022-07-06 14:00:00,78.86,79.3,78.74,78.96,117241.0,70.5878,70.9817,70.4804,70.6773,117241.0
2022-07-06 14:05:00,79.11,79.34,78.94,78.99,29102.0,70.8116,71.0175,70.6594,70.7042,29102.0
2022-07-06 14:10:00,78.97,78.99,78.61,78.89,30219.0,70.6863,70.7042,70.364,70.6147,30219.0
2022-07-06 14:15:00,78.85,78.86,78.68,78.72,15316.0,70.5789,70.5878,70.4267,70.4625,15316.0
2022-07-06 14:20:00,78.76,78.86,78.6,78.72,15676.0,70.4983,70.5878,70.3551,70.4625,15676.0
2022-07-06 14:25:00,78.68,79.14,78.61,79.1,27897.0,70.4267,70.8384,70.364,70.8026,27897.0
2022-07-06 14:30:00,79.09,79.31,78.9,79.29,19463.0,70.7937,70.9906,70.6236,70.9727,19463.0
2022-07-06 14:35:00,79.28,79.45,79.22,79.33,39660.0,70.9638,71.1159,70.91,71.0085,39660.0
2022-07-06 14:40:00,79.33,79.67,79.32,79.57,26536.0,71.0085,71.3128,70.9996,71.2233,26536.0
2022-07-06 14:45:00,79.6,79.7,79.34,79.34,46650.0,71.2502,71.3397,71.0175,71.0175,46650.0
2022-07-06 14:50:00,79.35,79.35,79.09,79.14,12720.0,71.0264,71.0264,70.7937,70.8384,12720.0
2022-07-06 14:55:00,79.12,79.48,79.09,79.47,38981.0,70.8205,71.1428,70.7937,71.1338,38981.0
2022-07-06 15:00:00,79.49,79.5,79.04,79.17,22423.0,71.1517,71.1607,70.7489,70.8653,22423.0
2022-07-06 15:05:00,79.15,79.19,79.04,79.15,18560.0,70.8474,70.8832,70.7489,70.8474,18560.0
2022-07-06 15:10:00,79.14,79.43,79.14,79.38,39040.0,70.8384,71.098,70.8384,71.0533,39040.0
2022-07-06 15:15:00,79.38,79.45,79.3,79.41,35270.0,71.0533,71.1159,70.9817,71.0801,35270.0
2022-07-06 15:20:00,79.4,79.55,79.33,79.51,30724.0,71.0712,71.2054,71.0085,71.1696,30724.0
2022-07-06 15:25:00,79.5,79.73,79.48,79.64,36454.0,71.1607,71.3665,71.1428,71.286,36454.0
2022-07-06 15:30:00,79.66,79.79,79.53,79.73,35742.0,71.3039,71.4203,71.1875,71.3665,35742.0
2022-07-06 15:35:00,79.72,79.74,79.39,79.53,37148.0,71.3576,71.3755,71.0622,71.1875,37148.0
2022-07-06 15:40:00,79.5,79.7,79.37,79.68,88616.0,71.1607,71.3397,71.0443,71.3218,88616.0
2022-07-06 15:45:00,79.66,79.9,79.62,79.67,90331.0,71.3039,71.5187,71.2681,71.3128,90331.0
2022-07-06 15:50:00,79.68,79.69,79.33,79.42,144353.0,71.3218,71.3307,71.0085,71.0891,144353.0
2022-07-06 15:55:00,79.41,79.63,79.34,79.53,223237.0,71.0801,71.277,71.0175,71.1875,223237.0
2022-07-07 09:30:00,81.89,83.03,81.83,82.03,163126.0,73.3,74.3204,73.2463,73.4253,163126.0
2022-07-07 09:35:00,82.06,82.5,81.3,81.36,49334.0,73.4521,73.846,72.7719,72.8256,49334.0
2022-07-07 09:40:00,81.38,82.03,81.22,81.22,54771.0,72.8435,73.4253,72.7003,72.7003,54771.0
2022-07-07 09:45:00,81.27,82.72,81.22,82.56,31790.0,72.745,74.0429,72.7003,73.8997,31790.0
2022-07-07 09:50:00,82.65,82.72,81.93,82.48,26130.0,73.9802,74.0429,73.3358,73.8281,26130.0
2022-07-07 09:55:00,82.52,82.82,82.21,82.35,39793.0,73.8639,74.1324,73.5864,73.7117,39793.0
2022-07-07 10:00:00,82.3,82.57,81.98,82.2,28518.0,73.667,73.9086,73.3805,73.5775,28518.0
2022-07-07 10:05:00,82.17,82.34,81.58,81.85,25185.0,73.5506,73.7028,73.0225,73.2642,25185.0
2022-07-07 10:10:00,81.85,82.37,81.8,82.0,26715.0,73.2642,73.7296,73.2194,73.3984,26715.0
2022-07-07 10:15:00,81.96,82.03,81.57,81.81,20269.0,73.3626,73.4253,73.0135,73.2284,20269.0
2022-07-07 10:20:00,81.76,81.82,81.51,81.77,22408.0,73.1836,73.2373,72.9598,73.1926,22408.0
2022-07-07 10:25:00,81.71,81.89,81.55,81.87,19563.0,73.1389,73.3,72.9956,73.2821,19563.0
2022-07-07 10:30:00,81.83,82.26,81.83,82.26,23049.0,73.2463,73.6312,73.2463,73.6312,23049.0
2022-07-07 10:35:00,82.26,82.48,82.06,82.15,32471.0,73.6312,73.8281,73.4521,73.5327,32471.0
2022-07-07 10:40:00,82.1,82.21,81.57,81.63,33338.0,73.4879,73.5864,73.0135,73.0672,33338.0
2022-07-07 10:45:00,81.63,82.25,81.59,82.14,29071.0,73.0672,73.6222,73.0314,73.5237,29071.0
2022-07-07 10:50:00,82.17,82.46,81.96,82.31,32724.0,73.5506,73.8102,73.3626,73.6759,32724.0
2022-07-07 10:55:00,82.35,82.39,81.88,82.07,71049.0,73.7117,73.7475,73.291,73.4611,71049.0
2022-07-07 11:00:00,82.06,82.34,81.8,82.31,47593.0,73.4521,73.7028,73.2194,73.6759,47593.0
2022-07-07 11:05:00,82.3,82.42,81.96,82.04,17915.0,73.667,73.7744,73.3626,73.4342,17915.0
2022-07-07 11:10:00,81.92,82.07,81.75,81.98,16396.0,73.3268,73.4611,73.1747,73.3805,16396.0
2022-07-07 11:15:00,82.01,82.15,81.92,82.06,18415.0,73.4074,73.5327,73.3268,73.4521,18415.0
2022-07-07 11:20:00,82.09,82.36,81.97,82.35,28209.0,73.479,73.7207,73.3716,73.7117,28209.0
2022-07-07 11:25:00,82.36,82.64,82.35,82.59,17558.0,73.7207,73.9713,73.7117,73.9265,17558.0
2022-07-07 11:30:00,82.59,82.79,82.5,82.76,28573.0,73.9265,74.1056,73.846,74.0787,28573.0
2022-07-07 11:35:00,82.74,82.75,82.43,82.59,15252.0,74.0608,74.0698,73.7833,73.9265,15252.0
2022-07-07 11:40:00,82.59,82.63,82.3,82.38,11205.0,73.9265,73.9623,73.667,73.7386,11205.0
2022-07-07 11:45:00,82.34,82.39,82.26,82.35,10192.0,73.7028,73.7475,73.6312,73.7117,10192.0
2022-07-07 11:50:00,82.34,82.38,82.1,82.15,9563.0,73.7028,73.7386,73.4879,73.5327,9563.0
2022-07-07 11:55:00,82.16,82.39,82.07,82.39,16540.0,73.5416,73.7475,73.4611,73.7475,16540.0
2022-07-07 12:00:00,82.33,82.39,82.22,82.36,15088.0,73.6938,73.7475,73.5954,73.7207,15088.0
2022-07-07 12:05:00,82.36,82.53,82.23,82.36,11033.0,73.7207,73.8728,73.6043,73.7207,11033.0
2022-07-07 12:10:00,82.38,82.38,82.12,82.32,13466.0,73.7386,73.7386,73.5058,73.6849,13466.0
2022-07-07 12:15:00,82.36,82.44,82.32,82.42,7511.0,73.7207,73.7923,73.6849,73.7744,7511.0
2022-07-07 12:20:00,82.38,82.69,82.28,82.59,38442.0,73.7386,74.0161,73.6491,73.9265,38442.0
2022-07-07 12:25:00,82.62,82.69,82.44,82.49,14054.0,73.9534,74.0161,73.7923,73.837,14054.0
2022-07-07 12:30:00,82.44,82.48,82.29,82.35,7517.0,73.7923,73.8281,73.658,73.7117,7517.0
2022-07-07 12:35:00,82.37,82.4,82.08,82.11,14783.0,73.7296,73.7565,73.47,73.4969,14783.0
2022-07-07 12:40:00,82.1,82.29,82.1,82.15,13013.0,73.4879,73.658,73.4879,73.5327,13013.0
2022-07-07 12:45:00,82.15,82.2,81.98,82.03,15806.0,73.5327,73.5775,73.3805,73.4253,15806.0
2022-07-07 12:50:00,82.01,82.29,81.97,82.19,17725.0,73.4074,73.658,73.3716,73.5685,17725.0
2022-07-07 12:55:00,82.19,82.43,82.13,82.36,17505.0,73.5685,73.7833,73.5148,73.7207,17505.0
2022-07-07 13:00:00,82.4,82.43,82.32,82.34,19369.0,73.7565,73.7833,73.6849,73.7028,19369.0
2022-07-07 13:05:00,82.35,82.54,82.31,82.52,11238.0,73.7117,73.8818,73.6759,73.8639,11238.0
2022-07-07 13:10:00,82.53,82.59,82.44,82.48,12000.0,73.8728,73.9265,73.7923,73.8281,12000.0
2022-07-07 13:15:00,82.5,82.72,82.34,82.37,12897.0,73.846,74.0429,73.7028,73.7296,12897.0
2022-07-07 13:20:00,82.35,82.37,82.13,82.19,6878.0,73.7117,73.7296,73.5148,73.5685,6878.0
2022-07-07 13:25:00,82.22,82.31,82.15,82.15,8030.0,73.5954,73.6759,73.5327,73.5327,8030.0
2022-07-07 13:30:00,82.17,82.4,82.16,82.37,15519.0,73.5506,73.7565,73.5416,73.7296,15519.0
2022-07-07 13:35:00,82.37,82.54,82.37,82.52,13347.0,73.7296,73.8818,73.7296,73.8639,13347.0
2022-07-07 13:40:00,82.5,82.63,82.49,82.58,36462.0,73.846,73.9623,73.837,73.9176,36462.0
2022-07-07 13:45:00,82.58,82.59,82.3,82.36,32315.0,73.9176,73.9265,73.667,73.7207,32315.0
2022-07-07 13:50:00,82.35,82.61,82.34,82.6,17437.0,73.7117,73.9444,73.7028,73.9355,17437.0
2022-07-07 13:55:00,82.59,82.64,82.52,82.55,16247.0,73.9265,73.9713,73.8639,73.8907,16247.0
2022-07-07 14:00:00,82.58,82.76,82.56,82.7,19397.0,73.9176,74.0787,73.8997,74.025,19397.0
2022-07-07 14:05:00,82.71,82.86,82.71,82.84,21211.0,74.034,74.1682,74.034,74.1503,21211.0
2022-07-07 14:10:00,82.83,82.83,82.64,82.66,16094.0,74.1414,74.1414,73.9713,73.9892,16094.0
2022-07-07 14:15:00,82.72,82.73,82.57,82.61,17680.0,74.0429,74.0519,73.9086,73.9444,17680.0
2022-07-07 14:20:00,82.62,82.73,82.48,82.53,12903.0,73.9534,74.0519,73.8281,73.8728,12903.0
2022-07-07 14:25:00,82.54,82.61,82.4,82.44,16706.0,73.8818,73.9444,73.7565,73.7923,16706.0
2022-07-07 14:30:00,82.44,82.65,82.41,82.6,16022.0,73.7923,73.9802,73.7654,73.9355,16022.0
2022-07-07 14:35:00,82.6,82.86,82.54,82.83,17461.0,73.9355,74.1682,73.8818,74.1414,17461.0
2022-07-07 14:40:00,82.83,82.86,82.64,82.69,18651.0,74.1414,74.1682,73.9713,74.0161,18651.0
2022-07-07 14:45:00,82.68,82.83,82.67,82.69,17411.0,74.0071,74.1414,73.9981,74.0161,17411.0
2022-07-07 14:50:00,82.7,82.8,82.67,82.75,12452.0,74.025,74.1145,73.9981,74.0698,12452.0
2022-07-07 14:55:00,82.74,83.02,82.7,83.0,21364.0,74.0608,74.3114,74.025,74.2935,21364.0
2022-07-07 15:00:00,83.02,83.22,83.02,83.21,26912.0,74.3114,74.4905,74.3114,74.4815,26912.0
2022-07-07 15:05:00,83.2,83.35,83.04,83.12,36671.0,74.4726,74.6068,74.3293,74.4009,36671.0
2022-07-07 15:10:00,83.13,83.18,83.07,83.14,20578.0,74.4099,74.4547,74.3562,74.4188,20578.0
2022-07-07 15:15:00,83.16,83.18,83.01,83.03,18095.0,74.4368,74.4547,74.3025,74.3204,18095.0
2022-07-07 15:20:00,83.02,83.04,82.88,83.04,34052.0,74.3114,74.3293,74.1861,74.3293,34052.0
2022-07-07 15:25:00,83.0,83.07,82.89,82.92,23826.0,74.2935,74.3562,74.1951,74.2219,23826.0
2022-07-07 15:30:00,82.9,83.1,82.89,83.07,41068.0,74.204,74.383,74.1951,74.3562,41068.0
2022-07-07 15:35:00,83.07,83.07,82.76,82.82,45227.0,74.3562,74.3562,74.0787,74.1324,45227.0
2022-07-07 15:40:00,82.81,82.95,82.75,82.75,37820.0,74.1235,74.2488,74.0698,74.0698,37820.0
2022-07-07 15:45:00,82.73,82.96,82.69,82.93,67685.0,74.0519,74.2577,74.0161,74.2309,67685.0
2022-07-07 15:50:00,82.94,82.98,82.51,82.63,74235.0,74.2398,74.2756,73.8549,73.9623,74235.0
2022-07-07 15:55:00,82.62,82.71,82.48,82.51,160804.0,73.9534,74.034,73.8281,73.8549,160804.0
2022-07-08 09:30:00,83.57,83.77,81.98,82.38,93111.0,74.8037,74.9828,73.3805,73.7386,93111.0
2022-07-08 09:35:00,82.47,82.54,81.84,82.19,18119.0,73.8191,73.8818,73.2552,73.5685,18119.0
2022-07-08 09:40:00,82.31,82.68,81.95,82.25,21021.0,73.6759,74.0071,73.3537,73.6222,21021.0
2022-07-08 09:45:00,82.34,82.55,81.62,81.86,37438.0,73.7028,73.8907,73.0583,73.2731,37438.0
2022-07-08 09:50:00,81.86,81.92,81.4,81.74,27453.0,73.2731,73.3268,72.8614,73.1657,27453.0
2022-07-08 09:55:00,81.73,81.81,81.34,81.57,16485.0,73.1568,73.2284,72.8077,73.0135,16485.0
2022-07-08 10:00:00,81.48,81.62,81.1,81.59,53529.0,72.933,73.0583,72.5928,73.0314,53529.0
2022-07-08 10:05:00,81.6,81.6,80.97,81.03,17678.0,73.0404,73.0404,72.4765,72.5302,17678.0
2022-07-08 10:10:00,80.99,81.44,80.84,81.44,20308.0,72.4944,72.8972,72.3601,72.8972,20308.0
2022-07-08 10:15:00,81.39,81.4,81.12,81.31,10461.0,72.8524,72.8614,72.6107,72.7808,10461.0
2022-07-08 10:20:00,81.28,81.53,81.13,81.46,9904.0,72.754,72.9777,72.6197,72.9151,9904.0
2022-07-08 10:25:00,81.56,82.11,81.56,81.87,27172.0,73.0046,73.4969,73.0046,73.2821,27172.0
2022-07-08 10:30:00,81.88,81.93,81.55,81.69,30757.0,73.291,73.3358,72.9956,73.1209,30757.0
2022-07-08 10:35:00,81.7,82.09,81.53,81.86,15974.0,73.1299,73.479,72.9777,73.2731,15974.0
2022-07-08 10:40:00,81.84,82.11,81.8,82.11,11249.0,73.2552,73.4969,73.2194,73.4969,11249.0
2022-07-08 10:45:00,82.09,82.41,82.06,82.36,21539.0,73.479,73.7654,73.4521,73.7207,21539.0
2022-07-08 10:50:00,82.34,82.55,82.01,82.01,20487.0,73.7028,73.8907,73.4074,73.4074,20487.0
2022-07-08 10:55:00,82.02,82.15,81.94,82.08,8227.0,73.4163,73.5327,73.3447,73.47,8227.0
2022-07-08 11:00:00,82.13,82.21,81.85,81.87,20383.0,73.5148,73.5864,73.2642,73.2821,20383.0
2022-07-08 11:05:00,81.9,82.03,81.66,82.03,11151.0,73.3089,73.4253,73.0941,73.4253,11151.0
2022-07-08 11:10:00,82.02,82.06,81.82,81.99,8717.0,73.4163,73.4521,73.2373,73.3895,8717.0
2022-07-08 11:15:00,82.01,82.07,81.75,81.78,17050.0,73.4074,73.4611,73.1747,73.2015,17050.0
2022-07-08 11:20:00,81.8,82.29,81.8,82.17,32696.0,73.2194,73.658,73.2194,73.5506,32696.0
2022-07-08 11:25:00,82.19,82.42,82.16,82.26,16371.0,73.5685,73.7744,73.5416,73.6312,16371.0
2022-07-08 11:30:00,82.24,82.52,82.17,82.24,10807.0,73.6133,73.8639,73.5506,73.6133,10807.0
2022-07-08 11:35:00,82.21,82.33,82.15,82.26,23622.0,73.5864,73.6938,73.5327,73.6312,23622.0
2022-07-08 11:40:00,82.26,82.31,82.07,82.15,16029.0,73.6312,73.6759,73.4611,73.5327,16029.0
2022-07-08 11:45:00,82.17,82.27,81.99,82.09,11295.0,73.5506,73.6401,73.3895,73.479,11295.0
2022-07-08 11:50:00,82.07,82.2,82.02,82.05,6541.0,73.4611,73.5775,73.4163,73.4432,6541.0
2022-07-08 11:55:00,82.02,82.14,81.93,82.12,7758.0,73.4163,73.5237,73.3358,73.5058,7758.0
2022-07-08 12:00:00,82.13,82.18,81.97,81.99,9063.0,73.5148,73.5595,73.3716,73.3895,9063.0
2022-07-08 12:05:00,81.98,81.99,81.83,81.9,10484.0,73.3805,73.3895,73.2463,73.3089,10484.0
2022-07-08 12:10:00,81.88,82.01,81.85,81.98,8734.0,73.291,73.4074,73.2642,73.3805,8734.0
2022-07-08 12:15:00,81.96,82.14,81.96,82.01,13006.0,73.3626,73.5237,73.3626,73.4074,13006.0
2022-07-08 12:20:00,82.03,82.14,81.83,81.9,7333.0,73.4253,73.5237,73.2463,73.3089,7333.0
2022-07-08 12:25:00,81.89,81.96,81.7,81.75,13253.0,73.3,73.3626,73.1299,73.1747,13253.0
2022-07-08 12:30:00,81.73,81.76,81.52,81.57,5188.0,73.1568,73.1836,72.9688,73.0135,5188.0
2022-07-08 12:35:00,81.53,81.7,81.52,81.56,6130.0,72.9777,73.1299,72.9688,73.0046,6130.0
2022-07-08 12:40:00,81.55,81.75,81.47,81.75,14031.0,72.9956,73.1747,72.924,73.1747,14031.0
2022-07-08 12:45:00,81.74,81.86,81.69,81.8,13314.0,73.1657,73.2731,73.1209,73.2194,13314.0
2022-07-08 12:50:00,81.81,81.83,81.62,81.65,5860.0,73.2284,73.2463,73.0583,73.0851,5860.0
2022-07-08 12:55:00,81.69,81.8,81.6,81.65,6984.0,73.1209,73.2194,73.0404,73.0851,6984.0
2022-07-08 13:00:00,81.71,81.79,81.5,81.53,29242.0,73.1389,73.2105,72.9509,72.9777,29242.0
2022-07-08 13:05:00,81.59,81.61,81.37,81.44,13744.0,73.0314,73.0493,72.8345,72.8972,13744.0
2022-07-08 13:10:00,81.41,81.76,81.41,81.71,9484.0,72.8703,73.1836,72.8703,73.1389,9484.0
2022-07-08 13:15:00,81.72,81.74,81.48,81.48,12923.0,73.1478,73.1657,72.933,72.933,12923.0
2022-07-08 13:20:00,81.52,81.55,81.43,81.44,11772.0,72.9688,72.9956,72.8882,72.8972,11772.0
2022-07-08 13:25:00,81.44,81.61,81.43,81.56,13497.0,72.8972,73.0493,72.8882,73.0046,13497.0
2022-07-08 13:30:00,81.58,81.94,81.58,81.93,8235.0,73.0225,73.3447,73.0225,73.3358,8235.0
2022-07-08 13:35:00,81.86,81.89,81.66,81.79,20887.0,73.2731,73.3,73.0941,73.2105,20887.0
2022-07-08 13:40:00,81.81,81.92,81.77,81.91,4728.0,73.2284,73.3268,73.1926,73.3179,4728.0
2022-07-08 13:45:00,81.9,82.03,81.88,82.02,7621.0,73.3089,73.4253,73.291,73.4163,7621.0
2022-07-08 13:50:00,82.02,82.04,81.93,81.97,6362.0,73.4163,73.4342,73.3358,73.3716,6362.0
2022-07-08 13:55:00,82.0,82.06,81.8,81.87,7151.0,73.3984,73.4521,73.2194,73.2821,7151.0
2022-07-08 14:00:00,81.92,81.92,81.77,81.86,6220.0,73.3268,73.3268,73.1926,73.2731,6220.0
2022-07-08 14:05:00,81.88,82.02,81.87,81.99,10317.0,73.291,73.4163,73.2821,73.3895,10317.0
2022-07-08 14:10:00,81.99,82.05,81.95,82.02,5336.0,73.3895,73.4432,73.3537,73.4163,5336.0
2022-07-08 14:15:00,82.05,82.17,81.97,82.1,10756.0,73.4432,73.5506,73.3716,73.4879,10756.0
2022-07-08 14:20:00,82.09,82.3,82.09,82.27,16822.0,73.479,73.667,73.479,73.6401,16822.0
2022-07-08 14:25:00,82.27,82.42,82.24,82.38,6628.0,73.6401,73.7744,73.6133,73.7386,6628.0
2022-07-08 14:30:00,82.42,82.58,82.39,82.5,11154.0,73.7744,73.9176,73.7475,73.846,11154.0
2022-07-08 14:35:00,82.51,82.55,82.4,82.54,9348.0,73.8549,73.8907,73.7565,73.8818,9348.0
2022-07-08 14:40:00,82.58,82.67,82.5,82.65,13075.0,73.9176,73.9981,73.846,73.9802,13075.0
2022-07-08 14:45:00,82.61,82.64,82.41,82.41,12181.0,73.9444,73.9713,73.7654,73.7654,12181.0
2022-07-08 14:50:00,82.45,82.52,82.35,82.38,5446.0,73.8012,73.8639,73.7117,73.7386,5446.0
2022-07-08 14:55:00,82.37,82.61,82.33,82.61,16483.0,73.7296,73.9444,73.6938,73.9444,16483.0
2022-07-08 15:00:00,82.61,82.71,82.53,82.66,16234.0,73.9444,74.034,73.8728,73.9892,16234.0
2022-07-08 15:05:00,82.66,82.7,82.44,82.45,8923.0,73.9892,74.025,73.7923,73.8012,8923.0
2022-07-08 15:10:00,82.43,82.68,82.42,82.63,7998.0,73.7833,74.0071,73.7744,73.9623,7998.0
2022-07-08 15:15:00,82.64,82.64,82.51,82.6,8980.0,73.9713,73.9713,73.8549,73.9355,8980.0
2022-07-08 15:20:00,82.58,82.64,82.53,82.53,10383.0,73.9176,73.9713,73.8728,73.8728,10383.0
2022-07-08 15:25:00,82.53,82.71,82.44,82.69,17771.0,73.8728,74.034,73.7923,74.0161,17771.0
2022-07-08 15:30:00,82.67,82.71,82.36,82.45,23253.0,73.9981,74.034,73.7207,73.8012,23253.0
2022-07-08 15:35:00,82.43,82.49,82.29,82.33,16551.0,73.7833,73.837,73.658,73.6938,16551.0
2022-07-08 15:40:00,82.36,82.48,82.35,82.45,17404.0,73.7207,73.8281,73.7117,73.8012,17404.0
2022-07-08 15:45:00,82.44,82.47,82.22,82.3,43071.0,73.7923,73.8191,73.5954,73.667,43071.0
2022-07-08 15:50:00,82.28,82.32,82.14,82.24,44455.0,73.6491,73.6849,73.5237,73.6133,44455.0
2022-07-08 15:55:00,82.22,82.34,81.95,82.01,79821.0,73.5954,73.7028,73.3537,73.4074,79821.0
2022-07-11 09:30:00,80.67,81.62,80.5,81.22,70119.0,72.2079,73.0583,72.0558,72.7003,70119.0
2022-07-11 09:35:00,81.15,81.94,80.83,81.85,27354.0,72.6376,73.3447,72.3512,73.2642,27354.0
2022-07-11 09:40:00,81.85,81.85,81.01,81.56,22572.0,73.2642,73.2642,72.5123,73.0046,22572.0
2022-07-11 09:45:00,81.58,81.67,80.47,80.67,71131.0,73.0225,73.103,72.0289,72.2079,71131.0
2022-07-11 09:50:00,80.61,80.94,80.44,80.92,28724.0,72.1542,72.4496,72.0021,72.4317,28724.0
2022-07-11 09:55:00,80.88,81.96,80.86,81.72,28897.0,72.3959,73.3626,72.378,73.1478,28897.0
2022-07-11 10:00:00,81.68,81.71,81.24,81.27,23787.0,73.112,73.1389,72.7182,72.745,23787.0
2022-07-11 10:05:00,81.22,81.27,80.47,80.58,44277.0,72.7003,72.745,72.0289,72.1274,44277.0
2022-07-11 10:10:00,80.57,80.79,80.21,80.22,37030.0,72.1184,72.3154,71.7962,71.8051,37030.0
2022-07-11 10:15:00,80.23,80.31,79.88,79.88,60816.0,71.8141,71.8857,71.5008,71.5008,60816.0
2022-07-11 10:20:00,79.86,80.21,79.8,80.17,23305.0,71.4829,71.7962,71.4292,71.7604,23305.0
2022-07-11 10:25:00,80.17,80.19,79.82,79.95,31835.0,71.7604,71.7783,71.4471,71.5635,31835.0
2022-07-11 10:30:00,79.91,80.22,79.74,80.22,26730.0,71.5277,71.8051,71.3755,71.8051,26730.0
2022-07-11 10:35:00,80.2,80.3,79.9,80.22,23286.0,71.7872,71.8768,71.5187,71.8051,23286.0
2022-07-11 10:40:00,80.21,80.28,80.05,80.26,28693.0,71.7962,71.8589,71.653,71.841,28693.0
2022-07-11 10:45:00,80.32,80.48,80.12,80.41,15913.0,71.8947,72.0379,71.7156,71.9752,15913.0
2022-07-11 10:50:00,80.38,80.48,80.18,80.48,17962.0,71.9484,72.0379,71.7693,72.0379,17962.0
2022-07-11 10:55:00,80.48,80.56,80.0,80.05,21402.0,72.0379,72.1095,71.6082,71.653,21402.0
2022-07-11 11:00:00,80.0,80.21,80.0,80.13,13337.0,71.6082,71.7962,71.6082,71.7246,13337.0
2022-07-11 11:05:00,80.16,80.19,79.94,80.15,14821.0,71.7514,71.7783,71.5545,71.7425,14821.0
2022-07-11 11:10:00,80.07,80.3,80.03,80.11,21233.0,71.6709,71.8768,71.6351,71.7067,21233.0
2022-07-11 11:15:00,80.17,80.33,80.09,80.21,19703.0,71.7604,71.9036,71.6888,71.7962,19703.0
2022-07-11 11:20:00,80.22,80.3,80.06,80.16,16389.0,71.8051,71.8768,71.6619,71.7514,16389.0
2022-07-11 11:25:00,80.14,80.56,80.14,80.56,17462.0,71.7335,72.1095,71.7335,72.1095,17462.0
2022-07-11 11:30:00,80.51,80.8,80.48,80.78,13748.0,72.0647,72.3243,72.0379,72.3064,13748.0
2022-07-11 11:35:00,80.8,80.9,80.67,80.77,13516.0,72.3243,72.4138,72.2079,72.2975,13516.0
2022-07-11 11:40:00,80.77,80.9,80.77,80.83,16244.0,72.2975,72.4138,72.2975,72.3512,16244.0
2022-07-11 11:45:00,80.89,80.96,80.64,80.68,18426.0,72.4049,72.4675,72.1811,72.2169,18426.0
2022-07-11 11:50:00,80.73,80.94,80.66,80.83,15980.0,72.2617,72.4496,72.199,72.3512,15980.0
2022-07-11 11:55:00,80.82,81.01,80.72,80.98,13960.0,72.3422,72.5123,72.2527,72.4854,13960.0
2022-07-11 12:00:00,81.0,81.0,80.79,80.84,20707.0,72.5033,72.5033,72.3154,72.3601,20707.0
2022-07-11 12:05:00,80.87,80.91,80.67,80.88,14396.0,72.387,72.4228,72.2079,72.3959,14396.0
2022-07-11 12:10:00,80.87,80.9,80.79,80.9,13378.0,72.387,72.4138,72.3154,72.4138,13378.0
2022-07-11 12:15:00,80.9,81.04,80.79,81.0,14312.0,72.4138,72.5391,72.3154,72.5033,14312.0
2022-07-11 12:20:00,80.98,81.0,80.77,80.94,9749.0,72.4854,72.5033,72.2975,72.4496,9749.0
2022-07-11 12:25:00,80.91,81.14,80.82,81.08,12566.0,72.4228,72.6286,72.3422,72.5749,12566.0
2022-07-11 12:30:00,81.07,81.11,80.9,81.09,12037.0,72.566,72.6018,72.4138,72.5839,12037.0
2022-07-11 12:35:00,81.18,81.42,81.18,81.42,15394.0,72.6644,72.8793,72.6644,72.8793,15394.0
2022-07-11 12:40:00,81.41,81.71,81.4,81.6,17814.0,72.8703,73.1389,72.8614,73.0404,17814.0
2022-07-11 12:45:00,81.62,81.74,81.56,81.73,19730.0,73.0583,73.1657,73.0046,73.1568,19730.0
2022-07-11 12:50:00,81.71,81.74,81.56,81.72,23451.0,73.1389,73.1657,73.0046,73.1478,23451.0
2022-07-11 12:55:00,81.74,81.88,81.72,81.75,11232.0,73.1657,73.291,73.1478,73.1747,11232.0
2022-07-11 13:00:00,81.71,82.05,81.71,81.9,11979.0,73.1389,73.4432,73.1389,73.3089,11979.0
2022-07-11 13:05:00,81.86,81.93,81.75,81.92,13139.0,73.2731,73.3358,73.1747,73.3268,13139.0
2022-07-11 13:10:00,81.93,81.95,81.8,81.86,9739.0,73.3358,73.3537,73.2194,73.2731,9739.0
2022-07-11 13:15:00,81.86,81.94,81.75,81.91,13101.0,73.2731,73.3447,73.1747,73.3179,13101.0
2022-07-11 13:20:00,81.94,81.94,81.81,81.86,15465.0,73.3447,73.3447,73.2284,73.2731,15465.0
2022-07-11 13:25:00,81.86,81.95,81.75,81.92,9546.0,73.2731,73.3537,73.1747,73.3268,9546.0
2022-07-11 13:30:00,81.93,82.18,81.75,82.04,13469.0,73.3358,73.5595,73.1747,73.4342,13469.0
2022-07-11 13:35:00,82.04,82.08,81.97,82.02,12518.0,73.4342,73.47,73.3716,73.4163,12518.0
2022-07-11 13:40:00,82.04,82.08,81.97,82.02,10468.0,73.4342,73.47,73.3716,73.4163,10468.0
2022-07-11 13:45:00,82.03,82.07,81.87,81.87,9139.0,73.4253,73.4611,73.2821,73.2821,9139.0
2022-07-11 13:50:00,81.84,81.88,81.79,81.87,6741.0,73.2552,73.291,73.2105,73.2821,6741.0
2022-07-11 13:55:00,81.83,81.96,81.75,81.75,8209.0,73.2463,73.3626,73.1747,73.1747,8209.0
2022-07-11 14:00:00,81.74,81.87,81.69,81.83,8945.0,73.1657,73.2821,73.1209,73.2463,8945.0
2022-07-11 14:05:00,81.82,81.87,81.61,81.64,5426.0,73.2373,73.2821,73.0493,73.0762,5426.0
2022-07-11 14:10:00,81.66,81.69,81.48,81.51,10707.0,73.0941,73.1209,72.933,72.9598,10707.0
2022-07-11 14:15:00,81.58,81.62,81.38,81.49,9516.0,73.0225,73.0583,72.8435,72.9419,9516.0
2022-07-11 14:20:00,81.41,81.52,81.31,81.46,10173.0,72.8703,72.9688,72.7808,72.9151,10173.0
2022-07-11 14:25:00,81.46,81.55,81.42,81.55,14683.0,72.9151,72.9956,72.8793,72.9956,14683.0
2022-07-11 14:30:00,81.55,81.57,81.46,81.56,11100.0,72.9956,73.0135,72.9151,73.0046,11100.0
2022-07-11 14:35:00,81.59,81.63,81.54,81.61,9958.0,73.0314,73.0672,72.9867,73.0493,9958.0
2022-07-11 14:40:00,81.62,81.72,81.59,81.71,9492.0,73.0583,73.1478,73.0314,73.1389,9492.0
2022-07-11 14:45:00,81.72,81.79,81.68,81.78,6908.0,73.1478,73.2105,73.112,73.2015,6908.0
2022-07-11 14:50:00,81.72,81.75,81.6,81.7,7232.0,73.1478,73.1747,73.0404,73.1299,7232.0
2022-07-11 14:55:00,81.68,81.75,81.56,81.58,7510.0,73.112,73.1747,73.0046,73.0225,7510.0
2022-07-11 15:00:00,81.56,81.66,81.54,81.57,9134.0,73.0046,73.0941,72.9867,73.0135,9134.0
2022-07-11 15:05:00,81.57,81.79,81.56,81.74,11464.0,73.0135,73.2105,73.0046,73.1657,11464.0
2022-07-11 15:10:00,81.76,81.84,81.76,81.82,17243.0,73.1836,73.2552,73.1836,73.2373,17243.0
2022-07-11 15:15:00,81.83,81.86,81.6,81.63,11414.0,73.2463,73.2731,73.0404,73.0672,11414.0
2022-07-11 15:20:00,81.64,81.74,81.63,81.65,12932.0,73.0762,73.1657,73.0672,73.0851,12932.0
2022-07-11 15:25:00,81.69,81.9,81.67,81.86,12135.0,73.1209,73.3089,73.103,73.2731,12135.0
2022-07-11 15:30:00,81.84,82.0,81.79,81.97,22683.0,73.2552,73.3984,73.2105,73.3716,22683.0
2022-07-11 15:35:00,82.0,82.08,81.71,81.8,23370.0,73.3984,73.47,73.1389,73.2194,23370.0
2022-07-11 15:40:00,81.82,81.82,81.6,81.63,19207.0,73.2373,73.2373,73.0404,73.0672,19207.0
2022-07-11 15:45:00,81.61,81.73,81.53,81.59,42701.0,73.0493,73.1568,72.9777,73.0314,42701.0
2022-07-11 15:50:00,81.58,81.75,81.49,81.72,43285.0,73.0225,73.1747,72.9419,73.1478,43285.0
2022-07-11 15:55:00,81.71,81.85,81.6,81.75,79843.0,73.1389,73.2642,73.0404,73.1747,79843.0
2022-07-12 09:30:00,79.47,80.77,79.3,80.31,90698.0,71.1338,72.2975,70.9817,71.8857,90698.0
2022-07-12 09:35:00,80.36,80.89,80.21,80.76,15706.0,71.9305,72.4049,71.7962,72.2885,15706.0
2022-07-12 09:40:00,80.92,81.13,80.34,80.54,32262.0,72.4317,72.6197,71.9126,72.0916,32262.0
2022-07-12 09:45:00,80.51,80.52,79.2,79.31,44804.0,72.0647,72.0737,70.8921,70.9906,44804.0
2022-07-12 09:50:00,79.34,79.79,79.03,79.74,27979.0,71.0175,71.4203,70.74,71.3755,27979.0
2022-07-12 09:55:00,79.77,80.14,79.58,79.91,60423.0,71.4024,71.7335,71.2323,71.5277,60423.0
2022-07-12 10:00:00,79.91,80.04,79.45,79.58,43977.0,71.5277,71.644,71.1159,71.2323,43977.0
2022-07-12 10:05:00,79.64,80.06,79.59,79.78,19969.0,71.286,71.6619,71.2412,71.4113,19969.0
2022-07-12 10:10:00,79.7,80.45,79.7,80.29,28864.0,71.3397,72.011,71.3397,71.8678,28864.0
2022-07-12 10:15:00,80.32,80.48,80.16,80.25,16305.0,71.8947,72.0379,71.7514,71.832,16305.0
2022-07-12 10:20:00,80.3,80.39,79.93,80.26,11211.0,71.8768,71.9573,71.5456,71.841,11211.0
2022-07-12 10:25:00,80.32,80.48,79.98,80.1,15914.0,71.8947,72.0379,71.5903,71.6977,15914.0
2022-07-12 10:30:00,80.07,80.1,79.65,79.82,21905.0,71.6709,71.6977,71.2949,71.4471,21905.0
2022-07-12 10:35:00,79.8,80.2,79.76,79.95,26197.0,71.4292,71.7872,71.3934,71.5635,26197.0
2022-07-12 10:40:00,79.9,80.09,79.67,80.08,21501.0,71.5187,71.6888,71.3128,71.6798,21501.0
2022-07-12 10:45:00,80.13,80.22,79.66,79.97,12868.0,71.7246,71.8051,71.3039,71.5814,12868.0
2022-07-12 10:50:00,79.9,79.97,79.62,79.73,25600.0,71.5187,71.5814,71.2681,71.3665,25600.0
2022-07-12 10:55:00,79.71,80.03,79.7,79.97,12168.0,71.3486,71.6351,71.3397,71.5814,12168.0
2022-07-12 11:00:00,79.99,80.13,79.72,80.09,29338.0,71.5993,71.7246,71.3576,71.6888,29338.0
2022-07-12 11:05:00,80.19,80.43,80.11,80.42,15775.0,71.7783,71.9931,71.7067,71.9842,15775.0
2022-07-12 11:10:00,80.41,80.55,80.38,80.48,17653.0,71.9752,72.1005,71.9484,72.0379,17653.0
2022-07-12 11:15:00,80.49,80.6,80.3,80.56,55002.0,72.0468,72.1453,71.8768,72.1095,55002.0
2022-07-12 11:20:00,80.54,80.74,80.44,80.68,18047.0,72.0916,72.2706,72.0021,72.2169,18047.0
2022-07-12 11:25:00,80.64,80.66,80.34,80.38,36107.0,72.1811,72.199,71.9126,71.9484,36107.0
2022-07-12 11:30:00,80.41,80.51,80.3,80.37,12980.0,71.9752,72.0647,71.8768,71.9394,12980.0
2022-07-12 11:35:00,80.35,80.57,80.33,80.41,15109.0,71.9215,72.1184,71.9036,71.9752,15109.0
2022-07-12 11:40:00,80.39,80.44,80.25,80.41,9830.0,71.9573,72.0021,71.832,71.9752,9830.0
2022-07-12 11:45:00,80.42,80.47,80.24,80.34,8856.0,71.9842,72.0289,71.823,71.9126,8856.0
2022-07-12 11:50:00,80.32,80.47,80.19,80.44,9310.0,71.8947,72.0289,71.7783,72.0021,9310.0
2022-07-12 11:55:00,80.46,80.5,80.36,80.42,6184.0,72.02,72.0558,71.9305,71.9842,6184.0
2022-07-12 12:00:00,80.42,80.43,80.12,80.2,9582.0,71.9842,71.9931,71.7156,71.7872,9582.0
2022-07-12 12:05:00,80.26,80.39,80.22,80.27,15927.0,71.841,71.9573,71.8051,71.8499,15927.0
2022-07-12 12:10:00,80.25,80.48,80.21,80.47,16025.0,71.832,72.0379,71.7962,72.0289,16025.0
2022-07-12 12:15:00,80.49,80.5,80.13,80.23,13084.0,72.0468,72.0558,71.7246,71.8141,13084.0
2022-07-12 12:20:00,80.28,80.48,80.15,80.44,12294.0,71.8589,72.0379,71.7425,72.0021,12294.0
2022-07-12 12:25:00,80.44,80.49,80.28,80.34,12077.0,72.0021,72.0468,71.8589,71.9126,12077.0
2022-07-12 12:30:00,80.36,80.43,80.24,80.39,8911.0,71.9305,71.9931,71.823,71.9573,8911.0
2022-07-12 12:35:00,80.36,80.43,80.31,80.32,6692.0,71.9305,71.9931,71.8857,71.8947,6692.0
2022-07-12 12:40:00,80.33,80.41,80.28,80.3,8715.0,71.9036,71.9752,71.8589,71.8768,8715.0
2022-07-12 12:45:00,80.3,80.43,80.24,80.36,7915.0,71.8768,71.9931,71.823,71.9305,7915.0
2022-07-12 12:50:00,80.31,80.32,80.21,80.21,6318.0,71.8857,71.8947,71.7962,71.7962,6318.0
2022-07-12 12:55:00,80.18,80.28,80.1,80.27,19250.0,71.7693,71.8589,71.6977,71.8499,19250.0
2022-07-12 13:00:00,80.25,80.33,80.1,80.22,17185.0,71.832,71.9036,71.6977,71.8051,17185.0
2022-07-12 13:05:00,80.29,80.5,80.27,80.33,18534.0,71.8678,72.0558,71.8499,71.9036,18534.0
2022-07-12 13:10:00,80.3,80.3,80.06,80.06,7616.0,71.8768,71.8768,71.6619,71.6619,7616.0
2022-07-12 13:15:00,80.07,80.21,80.03,80.12,9747.0,71.6709,71.7962,71.6351,71.7156,9747.0
2022-07-12 13:20:00,80.11,80.35,80.09,80.35,9612.0,71.7067,71.9215,71.6888,71.9215,9612.0
2022-07-12 13:25:00,80.34,80.38,80.22,80.34,7372.0,71.9126,71.9484,71.8051,71.9126,7372.0
2022-07-12 13:30:00,80.34,80.36,80.27,80.36,8673.0,71.9126,71.9305,71.8499,71.9305,8673.0
2022-07-12 13:35:00,80.38,80.52,80.36,80.45,10338.0,71.9484,72.0737,71.9305,72.011,10338.0
2022-07-12 13:40:00,80.46,80.7,80.44,80.69,16183.0,72.02,72.2348,72.0021,72.2258,16183.0
2022-07-12 13:45:00,80.68,80.84,80.61,80.84,11833.0,72.2169,72.3601,72.1542,72.3601,11833.0
2022-07-12 13:50:00,80.87,80.87,80.68,80.81,16029.0,72.387,72.387,72.2169,72.3333,16029.0
2022-07-12 13:55:00,80.84,81.0,80.81,80.97,7521.0,72.3601,72.5033,72.3333,72.4765,7521.0
2022-07-12 14:00:00,80.98,81.04,80.91,81.01,7317.0,72.4854,72.5391,72.4228,72.5123,7317.0
2022-07-12 14:05:00,81.02,81.03,80.84,80.88,5042.0,72.5212,72.5302,72.3601,72.3959,5042.0
2022-07-12 14:10:00,80.88,81.12,80.81,81.09,11512.0,72.3959,72.6107,72.3333,72.5839,11512.0
2022-07-12 14:15:00,81.06,81.1,80.96,81.0,9604.0,72.557,72.5928,72.4675,72.5033,9604.0
2022-07-12 14:20:00,81.02,81.1,80.93,81.02,6654.0,72.5212,72.5928,72.4407,72.5212,6654.0
2022-07-12 14:25:00,80.97,81.12,80.93,81.09,13701.0,72.4765,72.6107,72.4407,72.5839,13701.0
2022-07-12 14:30:00,81.1,81.13,80.93,80.95,14988.0,72.5928,72.6197,72.4407,72.4586,14988.0
2022-07-12 14:35:00,80.95,80.95,80.71,80.74,21875.0,72.4586,72.4586,72.2437,72.2706,21875.0
2022-07-12 14:40:00,80.73,80.74,80.58,80.58,9971.0,72.2617,72.2706,72.1274,72.1274,9971.0
2022-07-12 14:45:00,80.59,80.66,80.52,80.66,11039.0,72.1363,72.199,72.0737,72.199,11039.0
2022-07-12 14:50:00,80.64,80.64,80.26,80.28,17988.0,72.1811,72.1811,71.841,71.8589,17988.0
2022-07-12 14:55:00,80.27,80.44,80.27,80.33,7456.0,71.8499,72.0021,71.8499,71.9036,7456.0
2022-07-12 15:00:00,80.31,80.33,80.08,80.11,11843.0,71.8857,71.9036,71.6798,71.7067,11843.0
2022-07-12 15:05:00,80.12,80.21,79.97,80.07,32528.0,71.7156,71.7962,71.5814,71.6709,32528.0
2022-07-12 15:10:00,80.07,80.17,79.98,80.09,10972.0,71.6709,71.7604,71.5903,71.6888,10972.0
2022-07-12 15:15:00,80.1,80.27,79.99,80.23,15831.0,71.6977,71.8499,71.5993,71.8141,15831.0
2022-07-12 15:20:00,80.22,80.24,80.08,80.15,18349.0,71.8051,71.823,71.6798,71.7425,18349.0
2022-07-12 15:25:00,80.17,80.25,80.12,80.15,16085.0,71.7604,71.832,71.7156,71.7425,16085.0
2022-07-12 15:30:00,80.12,80.3,80.12,80.15,20543.0,71.7156,71.8768,71.7156,71.7425,20543.0
2022-07-12 15:35:00,80.12,80.19,80.04,80.15,21694.0,71.7156,71.7783,71.644,71.7425,21694.0
2022-07-12 15:40:00,80.15,80.27,80.06,80.24,42277.0,71.7425,71.8499,71.6619,71.823,42277.0
2022-07-12 15:45:00,80.23,80.39,80.17,80.33,30965.0,71.8141,71.9573,71.7604,71.9036,30965.0
2022-07-12 15:50:00,80.32,80.55,80.25,80.46,45429.0,71.8947,72.1005,71.832,72.02,45429.0
2022-07-12 15:55:00,80.47,80.54,80.31,80.52,111867.0,72.0289,72.0916,71.8857,72.0737,111867.0
2022-07-13 09:30:00,79.3,80.95,79.0,80.91,80433.0,70.9817,72.4586,70.7131,72.4228,80433.0
2022-07-13 09:35:00,80.74,81.4,80.3,80.3,37788.0,72.2706,72.8614,71.8768,71.8768,37788.0
2022-07-13 09:40:00,80.3,80.85,80.3,80.76,21626.0,71.8768,72.3691,71.8768,72.2885,21626.0
2022-07-13 09:45:00,80.76,81.04,80.18,80.4,29878.0,72.2885,72.5391,71.7693,71.9663,29878.0
2022-07-13 09:50:00,80.53,81.04,80.39,80.98,12205.0,72.0826,72.5391,71.9573,72.4854,12205.0
2022-07-13 09:55:00,80.93,81.26,80.47,80.53,27806.0,72.4407,72.7361,72.0289,72.0826,27806.0
2022-07-13 10:00:00,80.55,80.56,79.69,79.84,60074.0,72.1005,72.1095,71.3307,71.465,60074.0
2022-07-13 10:05:00,79.92,79.97,79.18,79.47,33407.0,71.5366,71.5814,70.8742,71.1338,33407.0
2022-07-13 10:10:00,79.45,79.45,79.0,79.0,26285.0,71.1159,71.1159,70.7131,70.7131,26285.0
2022-07-13 10:15:00,78.95,79.2,78.7,78.92,28875.0,70.6684,70.8921,70.4446,70.6415,28875.0
2022-07-13 10:20:00,78.9,79.05,78.74,78.97,113387.0,70.6236,70.7579,70.4804,70.6863,113387.0
2022-07-13 10:25:00,78.99,79.17,78.8,79.05,55367.0,70.7042,70.8653,70.5341,70.7579,55367.0
2022-07-13 10:30:00,79.03,79.24,78.45,79.04,64167.0,70.74,70.9279,70.2208,70.7489,64167.0
2022-07-13 10:35:00,79.07,79.58,79.05,79.51,53473.0,70.7758,71.2323,70.7579,71.1696,53473.0
2022-07-13 10:40:00,79.53,79.7,79.3,79.55,22914.0,71.1875,71.3397,70.9817,71.2054,22914.0
2022-07-13 10:45:00,79.62,79.85,79.49,79.78,20812.0,71.2681,71.474,71.1517,71.4113,20812.0
2022-07-13 10:50:00,79.88,80.22,79.83,80.09,22993.0,71.5008,71.8051,71.4561,71.6888,22993.0
2022-07-13 10:55:00,80.07,80.48,80.03,80.4,77218.0,71.6709,72.0379,71.6351,71.9663,77218.0
2022-07-13 11:00:00,80.44,80.47,80.22,80.46,18925.0,72.0021,72.0289,71.8051,72.02,18925.0
2022-07-13 11:05:00,80.45,80.75,80.39,80.4,19065.0,72.011,72.2796,71.9573,71.9663,19065.0
2022-07-13 11:10:00,80.4,80.68,80.4,80.42,12949.0,71.9663,72.2169,71.9663,71.9842,12949.0
2022-07-13 11:15:00,80.44,80.44,80.12,80.12,11179.0,72.0021,72.0021,71.7156,71.7156,11179.0
2022-07-13 11:20:00,80.08,80.2,79.89,79.92,16061.0,71.6798,71.7872,71.5098,71.5366,16061.0
2022-07-13 11:25:00,79.89,79.89,79.61,79.68,29174.0,71.5098,71.5098,71.2591,71.3218,29174.0
2022-07-13 11:30:00,79.68,79.72,79.38,79.44,47159.0,71.3218,71.3576,71.0533,71.107,47159.0
2022-07-13 11:35:00,79.45,79.5,79.19,79.25,21396.0,71.1159,71.1607,70.8832,70.9369,21396.0
2022-07-13 11:40:00,79.21,79.33,79.12,79.29,34418.0,70.9011,71.0085,70.8205,70.9727,34418.0
2022-07-13 11:45:00,79.26,79.37,79.21,79.22,25312.0,70.9458,71.0443,70.9011,70.91,25312.0
2022-07-13 11:50:00,79.24,79.44,79.16,79.2,20331.0,70.9279,71.107,70.8563,70.8921,20331.0
2022-07-13 11:55:00,79.13,79.18,78.93,78.95,35169.0,70.8295,70.8742,70.6505,70.6684,35169.0
2022-07-13 12:00:00,78.91,79.07,78.91,79.04,23688.0,70.6326,70.7758,70.6326,70.7489,23688.0
2022-07-13 12:05:00,79.08,79.33,78.99,79.18,19681.0,70.7847,71.0085,70.7042,70.8742,19681.0
2022-07-13 12:10:00,79.16,79.16,78.9,79.0,18995.0,70.8563,70.8563,70.6236,70.7131,18995.0
2022-07-13 12:15:00,78.99,79.09,78.79,78.95,16377.0,70.7042,70.7937,70.5252,70.6684,16377.0
2022-07-13 12:20:00,78.97,79.08,78.89,79.07,16228.0,70.6863,70.7847,70.6147,70.7758,16228.0
2022-07-13 12:25:00,79.06,79.17,78.92,79.13,12721.0,70.7668,70.8653,70.6415,70.8295,12721.0
2022-07-13 12:30:00,79.12,79.38,79.03,79.38,17830.0,70.8205,71.0533,70.74,71.0533,17830.0
2022-07-13 12:35:00,79.39,79.4,79.21,79.24,13352.0,71.0622,71.0712,70.9011,70.9279,13352.0
2022-07-13 12:40:00,79.28,79.39,79.23,79.39,19734.0,70.9638,71.0622,70.919,71.0622,19734.0
2022-07-13 12:45:00,79.37,79.61,79.36,79.59,18358.0,71.0443,71.2591,71.0354,71.2412,18358.0
2022-07-13 12:50:00,79.59,79.74,79.47,79.68,20385.0,71.2412,71.3755,71.1338,71.3218,20385.0
2022-07-13 12:55:00,79.66,79.71,79.61,79.69,15315.0,71.3039,71.3486,71.2591,71.3307,15315.0
2022-07-13 13:00:00,79.68,80.0,79.63,79.79,41922.0,71.3218,71.6082,71.277,71.4203,41922.0
2022-07-13 13:05:00,79.82,79.95,79.53,79.58,19553.0,71.4471,71.5635,71.1875,71.2323,19553.0
2022-07-13 13:10:00,79.62,79.94,79.61,79.85,16789.0,71.2681,71.5545,71.2591,71.474,16789.0
2022-07-13 13:15:00,79.89,79.89,79.58,79.65,19789.0,71.5098,71.5098,71.2323,71.2949,19789.0
2022-07-13 13:20:00,79.66,79.74,79.56,79.74,13027.0,71.3039,71.3755,71.2144,71.3755,13027.0
2022-07-13 13:25:00,79.74,79.77,79.62,79.74,22565.0,71.3755,71.4024,71.2681,71.3755,22565.0
2022-07-13 13:30:00,79.75,79.93,79.69,79.87,19167.0,71.3844,71.5456,71.3307,71.4919,19167.0
2022-07-13 13:35:00,79.87,79.88,79.67,79.69,21742.0,71.4919,71.5008,71.3128,71.3307,21742.0
2022-07-13 13:40:00,79.71,79.86,79.67,79.86,21124.0,71.3486,71.4829,71.3128,71.4829,21124.0
2022-07-13 13:45:00,79.87,80.16,79.87,80.04,20527.0,71.4919,71.7514,71.4919,71.644,20527.0
2022-07-13 13:50:00,80.01,80.07,79.94,79.97,18852.0,71.6172,71.6709,71.5545,71.5814,18852.0
2022-07-13 13:55:00,79.99,80.16,79.97,80.16,14535.0,71.5993,71.7514,71.5814,71.7514,14535.0
2022-07-13 14:00:00,80.15,80.15,79.67,79.83,46299.0,71.7425,71.7425,71.3128,71.4561,46299.0
2022-07-13 14:05:00,79.81,80.26,79.81,80.02,40445.0,71.4382,71.841,71.4382,71.6261,40445.0
2022-07-13 14:10:00,80.02,80.45,79.99,80.39,20084.0,71.6261,72.011,71.5993,71.9573,20084.0
2022-07-13 14:15:00,80.4,80.4,80.19,80.33,23076.0,71.9663,71.9663,71.7783,71.9036,23076.0
2022-07-13 14:20:00,80.34,80.35,80.12,80.23,22296.0,71.9126,71.9215,71.7156,71.8141,22296.0
2022-07-13 14:25:00,80.25,80.5,80.18,80.48,30311.0,71.832,72.0558,71.7693,72.0379,30311.0
2022-07-13 14:30:00,80.5,80.63,80.47,80.57,24640.0,72.0558,72.1721,72.0289,72.1184,24640.0
2022-07-13 14:35:00,80.59,80.66,80.46,80.64,24825.0,72.1363,72.199,72.02,72.1811,24825.0
2022-07-13 14:40:00,80.64,80.68,80.51,80.54,38206.0,72.1811,72.2169,72.0647,72.0916,38206.0
2022-07-13 14:45:00,80.55,80.66,80.52,80.55,18985.0,72.1005,72.199,72.0737,72.1005,18985.0
2022-07-13 14:50:00,80.55,80.66,80.35,80.35,34249.0,72.1005,72.199,71.9215,71.9215,34249.0
2022-07-13 14:55:00,80.32,80.52,80.22,80.52,15621.0,71.8947,72.0737,71.8051,72.0737,15621.0
2022-07-13 15:00:00,80.51,80.58,80.42,80.47,13245.0,72.0647,72.1274,71.9842,72.0289,13245.0
2022-07-13 15:05:00,80.49,80.5,80.19,80.26,18031.0,72.0468,72.0558,71.7783,71.841,18031.0
2022-07-13 15:10:00,80.26,80.3,80.16,80.23,29441.0,71.841,71.8768,71.7514,71.8141,29441.0
2022-07-13 15:15:00,80.22,80.35,80.19,80.34,23006.0,71.8051,71.9215,71.7783,71.9126,23006.0
2022-07-13 15:20:00,80.32,80.44,80.26,80.37,16982.0,71.8947,72.0021,71.841,71.9394,16982.0
2022-07-13 15:25:00,80.36,80.38,80.21,80.25,19665.0,71.9305,71.9484,71.7962,71.832,19665.0
2022-07-13 15:30:00,80.27,80.31,79.83,79.84,33892.0,71.8499,71.8857,71.4561,71.465,33892.0
2022-07-13 15:35:00,79.84,79.96,79.84,79.89,47430.0,71.465,71.5724,71.465,71.5098,47430.0
2022-07-13 15:40:00,79.9,80.06,79.87,79.87,53177.0,71.5187,71.6619,71.4919,71.4919,53177.0
2022-07-13 15:45:00,79.86,79.9,79.72,79.77,130770.0,71.4829,71.5187,71.3576,71.4024,130770.0
2022-07-13 15:50:00,79.68,79.78,79.57,79.71,63354.0,71.3218,71.4113,71.2233,71.3486,63354.0
2022-07-13 15:55:00,79.71,79.76,79.56,79.57,121861.0,71.3486,71.3934,71.2144,71.2233,121861.0
2022-07-14 09:30:00,77.15,77.83,76.72,77.63,138823.0,69.0572,69.6659,68.6723,69.4868,138823.0
2022-07-14 09:35:00,77.56,77.74,76.6,76.6,106605.0,69.4242,69.5853,68.5649,68.5649,106605.0
2022-07-14 09:40:00,76.7,76.86,76.29,76.41,66724.0,68.6544,68.7976,68.2874,68.3948,66724.0
2022-07-14 09:45:00,76.42,76.87,76.19,76.54,50943.0,68.4038,68.8066,68.1979,68.5112,50943.0
2022-07-14 09:50:00,76.48,77.46,76.45,76.95,71150.0,68.4575,69.3347,68.4306,68.8782,71150.0
2022-07-14 09:55:00,76.97,77.1,76.7,76.72,35429.0,68.8961,69.0124,68.6544,68.6723,35429.0
2022-07-14 10:00:00,76.71,76.74,76.24,76.33,38895.0,68.6633,68.6902,68.2426,68.3232,38895.0
2022-07-14 10:05:00,76.3,76.42,76.01,76.03,56647.0,68.2963,68.4038,68.0368,68.0547,56647.0
2022-07-14 10:10:00,76.01,76.24,75.75,76.16,62729.0,68.0368,68.2426,67.804,68.171,62729.0
2022-07-14 10:15:00,76.14,76.33,76.0,76.17,79012.0,68.1531,68.3232,68.0278,68.18,79012.0
2022-07-14 10:20:00,76.16,76.31,76.01,76.18,65977.0,68.171,68.3053,68.0368,68.1889,65977.0
2022-07-14 10:25:00,76.14,76.59,76.04,76.44,67952.0,68.1531,68.5559,68.0636,68.4217,67952.0
2022-07-14 10:30:00,76.42,76.44,75.9,75.92,49005.0,68.4038,68.4217,67.9383,67.9562,49005.0
2022-07-14 10:35:00,75.93,76.36,75.88,76.36,40528.0,67.9652,68.3501,67.9204,68.3501,40528.0
2022-07-14 10:40:00,76.44,76.68,76.34,76.54,34733.0,68.4217,68.6365,68.3321,68.5112,34733.0
2022-07-14 10:45:00,76.53,76.68,76.35,76.68,24548.0,68.5022,68.6365,68.3411,68.6365,24548.0
2022-07-14 10:50:00,76.69,77.06,76.69,77.04,49518.0,68.6454,68.9766,68.6454,68.9587,49518.0
2022-07-14 10:55:00,77.04,77.09,76.74,76.76,30033.0,68.9587,69.0035,68.6902,68.7081,30033.0
2022-07-14 11:00:00,76.78,77.53,76.72,77.38,38205.0,68.726,69.3973,68.6723,69.2631,38205.0
2022-07-14 11:05:00,77.39,77.66,77.2,77.66,24285.0,69.272,69.5137,69.1019,69.5137,24285.0
2022-07-14 11:10:00,77.63,77.63,77.14,77.27,21787.0,69.4868,69.4868,69.0482,69.1646,21787.0
2022-07-14 11:15:00,77.28,77.42,77.0,77.22,55866.0,69.1735,69.2989,68.9229,69.1198,55866.0
2022-07-14 11:20:00,77.21,77.46,77.1,77.12,67703.0,69.1109,69.3347,69.0124,69.0303,67703.0
2022-07-14 11:25:00,77.12,77.32,77.02,77.3,28019.0,69.0303,69.2093,68.9408,69.1914,28019.0
2022-07-14 11:30:00,77.29,77.35,76.92,77.06,29319.0,69.1825,69.2362,68.8513,68.9766,29319.0
2022-07-14 11:35:00,77.07,77.29,76.79,77.29,28734.0,68.9856,69.1825,68.7349,69.1825,28734.0
2022-07-14 11:40:00,77.28,77.58,77.28,77.38,32118.0,69.1735,69.4421,69.1735,69.2631,32118.0
2022-07-14 11:45:00,77.37,77.74,77.27,77.73,29483.0,69.2541,69.5853,69.1646,69.5763,29483.0
2022-07-14 11:50:00,77.74,77.92,77.63,77.63,18362.0,69.5853,69.7464,69.4868,69.4868,18362.0
2022-07-14 11:55:00,77.58,77.61,77.46,77.5,15359.0,69.4421,69.4689,69.3347,69.3705,15359.0
2022-07-14 12:00:00,77.52,77.53,77.3,77.3,18202.0,69.3884,69.3973,69.1914,69.1914,18202.0
2022-07-14 12:05:00,77.29,77.48,77.29,77.35,19223.0,69.1825,69.3526,69.1825,69.2362,19223.0
2022-07-14 12:10:00,77.34,77.54,77.33,77.49,10762.0,69.2273,69.4063,69.2183,69.3615,10762.0
2022-07-14 12:15:00,77.49,77.69,77.35,77.53,19826.0,69.3615,69.5405,69.2362,69.3973,19826.0
2022-07-14 12:20:00,77.55,77.56,77.16,77.17,43485.0,69.4152,69.4242,69.0661,69.0751,43485.0
2022-07-14 12:25:00,77.16,77.2,77.03,77.08,16014.0,69.0661,69.1019,68.9498,68.9945,16014.0
2022-07-14 12:30:00,77.1,77.32,77.09,77.09,14603.0,69.0124,69.2093,69.0035,69.0035,14603.0
2022-07-14 12:35:00,77.11,77.33,77.0,77.3,16527.0,69.0214,69.2183,68.9229,69.1914,16527.0
2022-07-14 12:40:00,77.27,77.3,77.12,77.24,24710.0,69.1646,69.1914,69.0303,69.1377,24710.0
2022-07-14 12:45:00,77.23,77.26,76.92,76.95,14611.0,69.1288,69.1556,68.8513,68.8782,14611.0
2022-07-14 12:50:00,76.97,77.16,76.96,77.16,8756.0,68.8961,69.0661,68.8871,69.0661,8756.0
2022-07-14 12:55:00,77.15,77.15,76.95,77.05,18696.0,69.0572,69.0572,68.8782,68.9677,18696.0
2022-07-14 13:00:00,77.05,77.14,76.95,77.07,19270.0,68.9677,69.0482,68.8782,68.9856,19270.0
2022-07-14 13:05:00,77.06,77.06,76.9,77.03,23472.0,68.9766,68.9766,68.8334,68.9498,23472.0
2022-07-14 13:10:00,77.01,77.07,76.85,77.03,13604.0,68.9319,68.9856,68.7887,68.9498,13604.0
2022-07-14 13:15:00,77.03,77.46,77.02,77.46,22574.0,68.9498,69.3347,68.9408,69.3347,22574.0
2022-07-14 13:20:00,77.45,77.54,77.34,77.53,10399.0,69.3257,69.4063,69.2273,69.3973,10399.0
2022-07-14 13:25:00,77.54,77.58,77.37,77.42,14896.0,69.4063,69.4421,69.2541,69.2989,14896.0
2022-07-14 13:30:00,77.4,77.41,77.14,77.17,16223.0,69.281,69.2899,69.0482,69.0751,16223.0
2022-07-14 13:35:00,77.16,77.48,77.16,77.48,12362.0,69.0661,69.3526,69.0661,69.3526,12362.0
2022-07-14 13:40:00,77.45,77.5,77.3,77.4,14179.0,69.3257,69.3705,69.1914,69.281,14179.0
2022-07-14 13:45:00,77.4,77.54,77.34,77.52,14838.0,69.281,69.4063,69.2273,69.3884,14838.0
2022-07-14 13:50:00,77.51,77.61,77.37,77.5,17229.0,69.3794,69.4689,69.2541,69.3705,17229.0
2022-07-14 13:55:00,77.52,77.74,77.52,77.69,24558.0,69.3884,69.5853,69.3884,69.5405,24558.0
2022-07-14 14:00:00,77.72,77.74,77.6,77.64,13937.0,69.5674,69.5853,69.46,69.4958,13937.0
2022-07-14 14:05:00,77.64,77.72,77.56,77.58,12758.0,69.4958,69.5674,69.4242,69.4421,12758.0
2022-07-14 14:10:00,77.56,77.62,77.42,77.62,13354.0,69.4242,69.4779,69.2989,69.4779,13354.0
2022-07-14 14:15:00,77.61,77.88,77.57,77.85,18282.0,69.4689,69.7106,69.4331,69.6838,18282.0
2022-07-14 14:20:00,77.88,77.96,77.77,77.8,24785.0,69.7106,69.7822,69.6121,69.639,24785.0
2022-07-14 14:25:00,77.81,77.88,77.7,77.84,21399.0,69.648,69.7106,69.5495,69.6748,21399.0
2022-07-14 14:30:00,77.87,77.88,77.66,77.7,17665.0,69.7017,69.7106,69.5137,69.5495,17665.0
2022-07-14 14:35:00,77.72,77.89,77.68,77.89,14346.0,69.5674,69.7196,69.5316,69.7196,14346.0
2022-07-14 14:40:00,77.91,77.91,77.67,77.69,27267.0,69.7375,69.7375,69.5226,69.5405,27267.0
2022-07-14 14:45:00,77.7,77.96,77.69,77.96,13276.0,69.5495,69.7822,69.5405,69.7822,13276.0
2022-07-14 14:50:00,77.94,78.03,77.82,77.84,20488.0,69.7643,69.8449,69.6569,69.6748,20488.0
2022-07-14 14:55:00,77.86,78.16,77.85,78.16,14956.0,69.6927,69.9612,69.6838,69.9612,14956.0
2022-07-14 15:00:00,78.17,78.21,78.02,78.03,13905.0,69.9702,70.006,69.8359,69.8449,13905.0
2022-07-14 15:05:00,78.03,78.21,77.96,78.11,26169.0,69.8449,70.006,69.7822,69.9165,26169.0
2022-07-14 15:10:00,78.08,78.34,78.06,78.33,15878.0,69.8896,70.1224,69.8717,70.1134,15878.0
2022-07-14 15:15:00,78.34,78.42,78.26,78.38,19905.0,70.1224,70.194,70.0507,70.1582,19905.0
2022-07-14 15:20:00,78.38,78.54,78.35,78.54,25424.0,70.1582,70.3014,70.1313,70.3014,25424.0
2022-07-14 15:25:00,78.55,78.55,78.41,78.52,17654.0,70.3103,70.3103,70.185,70.2835,17654.0
2022-07-14 15:30:00,78.53,78.53,78.26,78.26,30345.0,70.2924,70.2924,70.0507,70.0507,30345.0
2022-07-14 15:35:00,78.25,78.25,78.12,78.2,23198.0,70.0418,70.0418,69.9254,69.997,23198.0
2022-07-14 15:40:00,78.19,78.33,78.1,78.32,30447.0,69.9881,70.1134,69.9075,70.1045,30447.0
2022-07-14 15:45:00,78.31,78.48,78.29,78.44,58499.0,70.0955,70.2477,70.0776,70.2119,58499.0
2022-07-14 15:50:00,78.42,78.52,78.35,78.45,91036.0,70.194,70.2835,70.1313,70.2208,91036.0
2022-07-14 15:55:00,78.44,78.59,78.34,78.54,159133.0,70.2119,70.3461,70.1224,70.3014,159133.0
2022-07-15 09:30:00,80.05,80.64,79.46,79.73,131506.0,71.653,72.1811,71.1249,71.3665,131506.0
2022-07-15 09:35:00,79.68,79.86,79.2,79.81,27931.0,71.3218,71.4829,70.8921,71.4382,27931.0
2022-07-15 09:40:00,79.81,80.25,79.64,80.2,29205.0,71.4382,71.832,71.286,71.7872,29205.0
2022-07-15 09:45:00,80.21,80.36,79.99,80.17,28245.0,71.7962,71.9305,71.5993,71.7604,28245.0
2022-07-15 09:50:00,80.11,80.11,79.79,80.09,15234.0,71.7067,71.7067,71.4203,71.6888,15234.0
2022-07-15 09:55:00,80.12,80.29,79.92,80.0,16340.0,71.7156,71.8678,71.5366,71.6082,16340.0
2022-07-15 10:00:00,80.02,80.68,80.02,80.4,32679.0,71.6261,72.2169,71.6261,71.9663,32679.0
2022-07-15 10:05:00,80.4,80.73,80.38,80.44,18760.0,71.9663,72.2617,71.9484,72.0021,18760.0
2022-07-15 10:10:00,80.4,80.71,80.24,80.5,19585.0,71.9663,72.2437,71.823,72.0558,19585.0
2022-07-15 10:15:00,80.48,80.62,80.33,80.46,20863.0,72.0379,72.1632,71.9036,72.02,20863.0
2022-07-15 10:20:00,80.49,80.78,80.31,80.72,16868.0,72.0468,72.3064,71.8857,72.2527,16868.0
2022-07-15 10:25:00,80.84,81.04,80.67,80.99,19916.0,72.3601,72.5391,72.2079,72.4944,19916.0
2022-07-15 10:30:00,81.04,81.13,80.83,80.87,15808.0,72.5391,72.6197,72.3512,72.387,15808.0
2022-07-15 10:35:00,80.85,80.9,80.4,80.47,22550.0,72.3691,72.4138,71.9663,72.0289,22550.0
2022-07-15 10:40:00,80.56,80.68,80.35,80.43,10601.0,72.1095,72.2169,71.9215,71.9931,10601.0
2022-07-15 10:45:00,80.36,80.56,80.27,80.3,14926.0,71.9305,72.1095,71.8499,71.8768,14926.0
2022-07-15 10:50:00,80.31,80.54,80.24,80.48,12962.0,71.8857,72.0916,71.823,72.0379,12962.0
2022-07-15 10:55:00,80.53,80.62,80.29,80.45,13206.0,72.0826,72.1632,71.8678,72.011,13206.0
2022-07-15 11:00:00,80.44,80.48,80.29,80.33,10019.0,72.0021,72.0379,71.8678,71.9036,10019.0
2022-07-15 11:05:00,80.34,80.64,80.32,80.57,14418.0,71.9126,72.1811,71.8947,72.1184,14418.0
2022-07-15 11:10:00,80.57,80.57,80.19,80.34,14686.0,72.1184,72.1184,71.7783,71.9126,14686.0
2022-07-15 11:15:00,80.36,80.47,80.28,80.34,10035.0,71.9305,72.0289,71.8589,71.9126,10035.0
2022-07-15 11:20:00,80.38,80.56,80.31,80.32,10221.0,71.9484,72.1095,71.8857,71.8947,10221.0
2022-07-15 11:25:00,80.32,80.65,80.32,80.61,18687.0,71.8947,72.19,71.8947,72.1542,18687.0
2022-07-15 11:30:00,80.62,80.69,80.38,80.45,17732.0,72.1632,72.2258,71.9484,72.011,17732.0
2022-07-15 11:35:00,80.41,80.66,80.41,80.59,10274.0,71.9752,72.199,71.9752,72.1363,10274.0
2022-07-15 11:40:00,80.58,80.62,80.42,80.62,12945.0,72.1274,72.1632,71.9842,72.1632,12945.0
2022-07-15 11:45:00,80.63,80.78,80.6,80.65,13937.0,72.1721,72.3064,72.1453,72.19,13937.0
2022-07-15 11:50:00,80.62,80.72,80.59,80.61,8370.0,72.1632,72.2527,72.1363,72.1542,8370.0
2022-07-15 11:55:00,80.57,80.69,80.49,80.6,10942.0,72.1184,72.2258,72.0468,72.1453,10942.0
2022-07-15 12:00:00,80.65,80.69,80.38,80.38,15521.0,72.19,72.2258,71.9484,71.9484,15521.0
2022-07-15 12:05:00,80.34,80.42,80.21,80.35,8415.0,71.9126,71.9842,71.7962,71.9215,8415.0
2022-07-15 12:10:00,80.35,80.52,80.33,80.37,10153.0,71.9215,72.0737,71.9036,71.9394,10153.0
2022-07-15 12:15:00,80.38,80.69,80.37,80.67,7561.0,71.9484,72.2258,71.9394,72.2079,7561.0
2022-07-15 12:20:00,80.67,80.68,80.32,80.33,15305.0,72.2079,72.2169,71.8947,71.9036,15305.0
2022-07-15 12:25:00,80.35,80.44,80.35,80.44,7751.0,71.9215,72.0021,71.9215,72.0021,7751.0
2022-07-15 12:30:00,80.44,80.5,80.37,80.43,9618.0,72.0021,72.0558,71.9394,71.9931,9618.0
2022-07-15 12:35:00,80.48,80.51,80.38,80.38,8197.0,72.0379,72.0647,71.9484,71.9484,8197.0
2022-07-15 12:40:00,80.38,80.53,80.34,80.49,6925.0,71.9484,72.0826,71.9126,72.0468,6925.0
2022-07-15 12:45:00,80.47,80.62,80.46,80.51,6660.0,72.0289,72.1632,72.02,72.0647,6660.0
2022-07-15 12:50:00,80.53,80.62,80.53,80.61,7387.0,72.0826,72.1632,72.0826,72.1542,7387.0
2022-07-15 12:55:00,80.64,80.72,80.57,80.67,5608.0,72.1811,72.2527,72.1184,72.2079,5608.0
2022-07-15 13:00:00,80.69,80.89,80.68,80.89,10360.0,72.2258,72.4049,72.2169,72.4049,10360.0
2022-07-15 13:05:00,80.91,81.02,80.87,80.92,12714.0,72.4228,72.5212,72.387,72.4317,12714.0
2022-07-15 13:10:00,80.94,81.05,80.87,81.0,10466.0,72.4496,72.5481,72.387,72.5033,10466.0
2022-07-15 13:15:00,81.0,81.05,80.89,81.0,7435.0,72.5033,72.5481,72.4049,72.5033,7435.0
2022-07-15 13:20:00,81.0,81.05,80.93,81.0,10699.0,72.5033,72.5481,72.4407,72.5033,10699.0
2022-07-15 13:25:00,81.0,81.06,80.91,81.04,11808.0,72.5033,72.557,72.4228,72.5391,11808.0
2022-07-15 13:30:00,81.03,81.07,80.94,81.04,11910.0,72.5302,72.566,72.4496,72.5391,11910.0
2022-07-15 13:35:00,81.05,81.08,80.84,81.0,18578.0,72.5481,72.5749,72.3601,72.5033,18578.0
2022-07-15 13:40:00,81.02,81.02,80.85,80.92,12690.0,72.5212,72.5212,72.3691,72.4317,12690.0
2022-07-15 13:45:00,80.92,80.96,80.82,80.86,13653.0,72.4317,72.4675,72.3422,72.378,13653.0
2022-07-15 13:50:00,80.88,80.95,80.69,80.7,14641.0,72.3959,72.4586,72.2258,72.2348,14641.0
2022-07-15 13:55:00,80.68,80.78,80.68,80.76,6488.0,72.2169,72.3064,72.2169,72.2885,6488.0
2022-07-15 14:00:00,80.79,80.91,80.7,80.91,6416.0,72.3154,72.4228,72.2348,72.4228,6416.0
2022-07-15 14:05:00,80.9,80.95,80.8,80.94,6959.0,72.4138,72.4586,72.3243,72.4496,6959.0
2022-07-15 14:10:00,80.99,81.06,80.96,81.06,8039.0,72.4944,72.557,72.4675,72.557,8039.0
2022-07-15 14:15:00,81.1,81.26,81.09,81.26,10306.0,72.5928,72.7361,72.5839,72.7361,10306.0
2022-07-15 14:20:00,81.24,81.27,81.18,81.25,10144.0,72.7182,72.745,72.6644,72.7271,10144.0
2022-07-15 14:25:00,81.24,81.24,81.03,81.12,12051.0,72.7182,72.7182,72.5302,72.6107,12051.0
2022-07-15 14:30:00,81.12,81.16,81.07,81.16,16798.0,72.6107,72.6465,72.566,72.6465,16798.0
2022-07-15 14:35:00,81.15,81.2,81.12,81.18,12634.0,72.6376,72.6823,72.6107,72.6644,12634.0
2022-07-15 14:40:00,81.18,81.35,81.18,81.35,9867.0,72.6644,72.8166,72.6644,72.8166,9867.0
2022-07-15 14:45:00,81.37,81.43,81.35,81.39,11702.0,72.8345,72.8882,72.8166,72.8524,11702.0
2022-07-15 14:50:00,81.38,81.39,81.23,81.24,14559.0,72.8435,72.8524,72.7092,72.7182,14559.0
2022-07-15 14:55:00,81.27,81.34,81.25,81.29,8527.0,72.745,72.8077,72.7271,72.7629,8527.0
2022-07-15 15:00:00,81.28,81.34,81.2,81.29,10946.0,72.754,72.8077,72.6823,72.7629,10946.0
2022-07-15 15:05:00,81.27,81.31,81.22,81.25,8484.0,72.745,72.7808,72.7003,72.7271,8484.0
2022-07-15 15:10:00,81.26,81.33,81.25,81.31,10391.0,72.7361,72.7987,72.7271,72.7808,10391.0
2022-07-15 15:15:00,81.33,81.34,81.25,81.27,13332.0,72.7987,72.8077,72.7271,72.745,13332.0
2022-07-15 15:20:00,81.27,81.39,81.26,81.36,15597.0,72.745,72.8524,72.7361,72.8256,15597.0
2022-07-15 15:25:00,81.35,81.45,81.34,81.36,17717.0,72.8166,72.9061,72.8077,72.8256,17717.0
2022-07-15 15:30:00,81.38,81.38,81.19,81.21,31247.0,72.8435,72.8435,72.6734,72.6913,31247.0
2022-07-15 15:35:00,81.25,81.33,81.2,81.22,25420.0,72.7271,72.7987,72.6823,72.7003,25420.0
2022-07-15 15:40:00,81.24,81.46,81.22,81.44,26438.0,72.7182,72.9151,72.7003,72.8972,26438.0
2022-07-15 15:45:00,81.42,81.5,81.27,81.28,37733.0,72.8793,72.9509,72.745,72.754,37733.0
2022-07-15 15:50:00,81.28,81.4,81.21,81.36,53535.0,72.754,72.8614,72.6913,72.8256,53535.0
2022-07-15 15:55:00,81.35,81.74,81.35,81.64,193278.0,72.8166,73.1657,72.8166,73.0762,193278.0
2022-07-18 09:30:00,83.54,84.21,83.19,83.95,70782.0,74.7769,75.3766,74.4636,75.1439,70782.0
2022-07-18 09:35:00,83.99,84.32,83.58,84.3,10855.0,75.1797,75.4751,74.8127,75.4572,10855.0
2022-07-18 09:40:00,84.17,84.18,83.67,84.03,16823.0,75.3408,75.3498,74.8933,75.2155,16823.0
2022-07-18 09:45:00,84.13,84.22,82.88,83.2,42361.0,75.305,75.3856,74.1861,74.4726,42361.0
2022-07-18 09:50:00,83.25,83.42,83.06,83.27,30369.0,74.5173,74.6695,74.3472,74.5352,30369.0
2022-07-18 09:55:00,83.28,83.31,83.03,83.03,29909.0,74.5442,74.571,74.3204,74.3204,29909.0
2022-07-18 10:00:00,83.06,83.1,82.63,82.85,27598.0,74.3472,74.383,73.9623,74.1593,27598.0
2022-07-18 10:05:00,82.95,83.19,82.88,83.05,15636.0,74.2488,74.4636,74.1861,74.3383,15636.0
2022-07-18 10:10:00,83.16,83.16,82.79,82.92,26150.0,74.4368,74.4368,74.1056,74.2219,26150.0
2022-07-18 10:15:00,82.98,83.38,82.95,83.31,9165.0,74.2756,74.6337,74.2488,74.571,9165.0
2022-07-18 10:20:00,83.34,83.45,83.21,83.25,10604.0,74.5979,74.6963,74.4815,74.5173,10604.0
2022-07-18 10:25:00,83.24,83.35,83.12,83.18,11722.0,74.5084,74.6068,74.4009,74.4547,11722.0
2022-07-18 10:30:00,83.18,83.32,83.06,83.1,14810.0,74.4547,74.58,74.3472,74.383,14810.0
2022-07-18 10:35:00,83.09,83.19,82.96,83.08,25027.0,74.3741,74.4636,74.2577,74.3651,25027.0
2022-07-18 10:40:00,83.1,83.42,83.04,83.4,16380.0,74.383,74.6695,74.3293,74.6516,16380.0
2022-07-18 10:45:00,83.38,83.41,83.27,83.32,10896.0,74.6337,74.6605,74.5352,74.58,10896.0
2022-07-18 10:50:00,83.35,83.35,83.09,83.31,17470.0,74.6068,74.6068,74.3741,74.571,17470.0
2022-07-18 10:55:00,83.31,83.41,83.09,83.11,16626.0,74.571,74.6605,74.3741,74.392,16626.0
2022-07-18 11:00:00,83.09,83.11,82.81,82.84,51553.0,74.3741,74.392,74.1235,74.1503,51553.0
2022-07-18 11:05:00,82.85,82.91,82.66,82.68,15152.0,74.1593,74.213,73.9892,74.0071,15152.0
2022-07-18 11:10:00,82.7,82.84,82.65,82.84,7699.0,74.025,74.1503,73.9802,74.1503,7699.0
2022-07-18 11:15:00,82.82,83.04,82.75,83.02,10651.0,74.1324,74.3293,74.0698,74.3114,10651.0
2022-07-18 11:20:00,82.98,83.14,82.95,83.13,8743.0,74.2756,74.4188,74.2488,74.4099,8743.0
2022-07-18 11:25:00,83.13,83.16,82.98,83.15,12325.0,74.4099,74.4368,74.2756,74.4278,12325.0
2022-07-18 11:30:00,83.19,83.27,83.0,83.1,11283.0,74.4636,74.5352,74.2935,74.383,11283.0
2022-07-18 11:35:00,83.03,83.21,83.02,83.19,5085.0,74.3204,74.4815,74.3114,74.4636,5085.0
2022-07-18 11:40:00,83.19,83.27,83.11,83.18,13762.0,74.4636,74.5352,74.392,74.4547,13762.0
2022-07-18 11:45:00,83.13,83.17,82.88,82.91,9149.0,74.4099,74.4457,74.1861,74.213,9149.0
2022-07-18 11:50:00,82.94,83.12,82.94,82.96,8739.0,74.2398,74.4009,74.2398,74.2577,8739.0
2022-07-18 11:55:00,82.99,82.99,82.78,82.87,41526.0,74.2846,74.2846,74.0966,74.1772,41526.0
2022-07-18 12:00:00,82.9,83.04,82.9,82.95,11787.0,74.204,74.3293,74.204,74.2488,11787.0
2022-07-18 12:05:00,82.93,82.94,82.77,82.88,10336.0,74.2309,74.2398,74.0877,74.1861,10336.0
2022-07-18 12:10:00,82.89,83.04,82.89,83.0,8643.0,74.1951,74.3293,74.1951,74.2935,8643.0
2022-07-18 12:15:00,83.01,83.03,82.9,82.94,6503.0,74.3025,74.3204,74.204,74.2398,6503.0
2022-07-18 12:20:00,82.93,83.0,82.81,82.97,22626.0,74.2309,74.2935,74.1235,74.2667,22626.0
2022-07-18 12:25:00,82.98,83.0,82.82,82.83,43116.0,74.2756,74.2935,74.1324,74.1414,43116.0
2022-07-18 12:30:00,82.83,82.86,82.61,82.71,17542.0,74.1414,74.1682,73.9444,74.034,17542.0
2022-07-18 12:35:00,82.67,82.87,82.67,82.81,25517.0,73.9981,74.1772,73.9981,74.1235,25517.0
2022-07-18 12:40:00,82.79,82.81,82.75,82.77,20769.0,74.1056,74.1235,74.0698,74.0877,20769.0
2022-07-18 12:45:00,82.79,82.79,82.66,82.78,11844.0,74.1056,74.1056,73.9892,74.0966,11844.0
2022-07-18 12:50:00,82.79,82.82,82.69,82.73,9782.0,74.1056,74.1324,74.0161,74.0519,9782.0
2022-07-18 12:55:00,82.71,82.75,82.58,82.75,10241.0,74.034,74.0698,73.9176,74.0698,10241.0
2022-07-18 13:00:00,82.73,82.96,82.71,82.94,14436.0,74.0519,74.2577,74.034,74.2398,14436.0
2022-07-18 13:05:00,82.93,82.97,82.82,82.88,4876.0,74.2309,74.2667,74.1324,74.1861,4876.0
2022-07-18 13:10:00,82.93,83.14,82.93,83.11,5735.0,74.2309,74.4188,74.2309,74.392,5735.0
2022-07-18 13:15:00,83.11,83.21,83.08,83.15,17520.0,74.392,74.4815,74.3651,74.4278,17520.0
2022-07-18 13:20:00,83.17,83.41,83.15,83.39,23664.0,74.4457,74.6605,74.4278,74.6426,23664.0
2022-07-18 13:25:00,83.36,83.48,83.35,83.46,6346.0,74.6158,74.7232,74.6068,74.7053,6346.0
2022-07-18 13:30:00,83.46,83.57,83.39,83.47,11125.0,74.7053,74.8037,74.6426,74.7142,11125.0
2022-07-18 13:35:00,83.45,83.48,83.23,83.35,11339.0,74.6963,74.7232,74.4994,74.6068,11339.0
2022-07-18 13:40:00,83.39,83.43,83.14,83.26,8861.0,74.6426,74.6784,74.4188,74.5263,8861.0
2022-07-18 13:45:00,83.21,83.29,82.95,82.98,11653.0,74.4815,74.5531,74.2488,74.2756,11653.0
2022-07-18 13:50:00,82.99,83.06,82.88,83.01,16290.0,74.2846,74.3472,74.1861,74.3025,16290.0
2022-07-18 13:55:00,83.05,83.05,82.84,82.86,6756.0,74.3383,74.3383,74.1503,74.1682,6756.0
2022-07-18 14:00:00,82.87,82.93,82.73,82.89,16901.0,74.1772,74.2309,74.0519,74.1951,16901.0
2022-07-18 14:05:00,82.88,82.89,82.69,82.84,10655.0,74.1861,74.1951,74.0161,74.1503,10655.0
2022-07-18 14:10:00,82.83,82.85,82.59,82.59,11203.0,74.1414,74.1593,73.9265,73.9265,11203.0
2022-07-18 14:15:00,82.58,82.76,82.55,82.67,9786.0,73.9176,74.0787,73.8907,73.9981,9786.0
2022-07-18 14:20:00,82.65,82.74,82.58,82.67,9737.0,73.9802,74.0608,73.9176,73.9981,9737.0
2022-07-18 14:25:00,82.66,82.72,82.49,82.61,5466.0,73.9892,74.0429,73.837,73.9444,5466.0
2022-07-18 14:30:00,82.59,82.73,82.55,82.7,4491.0,73.9265,74.0519,73.8907,74.025,4491.0
2022-07-18 14:35:00,82.69,82.86,82.69,82.86,6411.0,74.0161,74.1682,74.0161,74.1682,6411.0
2022-07-18 14:40:00,82.87,82.93,82.67,82.78,19191.0,74.1772,74.2309,73.9981,74.0966,19191.0
2022-07-18 14:45:00,82.77,82.84,82.68,82.71,10280.0,74.0877,74.1503,74.0071,74.034,10280.0
2022-07-18 14:50:00,82.72,82.9,82.64,82.9,24185.0,74.0429,74.204,73.9713,74.204,24185.0
2022-07-18 14:55:00,82.92,82.92,82.69,82.72,8422.0,74.2219,74.2219,74.0161,74.0429,8422.0
2022-07-18 15:00:00,82.72,82.89,82.71,82.83,12304.0,74.0429,74.1951,74.034,74.1414,12304.0
2022-07-18 15:05:00,82.89,83.1,82.87,83.02,15700.0,74.1951,74.383,74.1772,74.3114,15700.0
2022-07-18 15:10:00,83.02,83.06,82.9,82.95,8604.0,74.3114,74.3472,74.204,74.2488,8604.0
2022-07-18 15:15:00,83.0,83.22,82.99,83.19,13228.0,74.2935,74.4905,74.2846,74.4636,13228.0
2022-07-18 15:20:00,83.2,83.28,82.91,82.94,22293.0,74.4726,74.5442,74.213,74.2398,22293.0
2022-07-18 15:25:00,82.93,82.99,82.65,82.65,23303.0,74.2309,74.2846,73.9802,73.9802,23303.0
2022-07-18 15:30:00,82.65,82.67,82.42,82.46,40365.0,73.9802,73.9981,73.7744,73.8102,40365.0
2022-07-18 15:35:00,82.45,82.51,82.33,82.41,33372.0,73.8012,73.8549,73.6938,73.7654,33372.0
2022-07-18 15:40:00,82.4,82.61,82.4,82.58,26719.0,73.7565,73.9444,73.7565,73.9176,26719.0
2022-07-18 15:45:00,82.57,82.62,82.46,82.55,48186.0,73.9086,73.9534,73.8102,73.8907,48186.0
2022-07-18 15:50:00,82.56,82.85,82.53,82.81,68947.0,73.8997,74.1593,73.8728,74.1235,68947.0
2022-07-18 15:55:00,82.82,82.94,82.74,82.75,141790.0,74.1324,74.2398,74.0608,74.0698,141790.0
2022-07-19 09:30:00,82.5,84.06,82.5,84.06,50347.0,73.846,75.2423,73.846,75.2423,50347.0
2022-07-19 09:35:00,84.14,84.32,83.97,84.05,21484.0,75.314,75.4751,75.1618,75.2334,21484.0
2022-07-19 09:40:00,84.08,84.43,84.07,84.21,14368.0,75.2602,75.5735,75.2513,75.3766,14368.0
2022-07-19 09:45:00,84.27,84.35,83.4,83.74,21546.0,75.4303,75.5019,74.6516,74.9559,21546.0
2022-07-19 09:50:00,83.87,84.33,83.85,84.13,28722.0,75.0723,75.484,75.0544,75.305,28722.0
2022-07-19 09:55:00,84.18,84.18,83.83,84.13,11979.0,75.3498,75.3498,75.0365,75.305,11979.0
2022-07-19 10:00:00,84.16,84.42,83.94,84.23,14277.0,75.3319,75.5646,75.1349,75.3945,14277.0
2022-07-19 10:05:00,84.1,84.21,83.97,84.05,12610.0,75.2781,75.3766,75.1618,75.2334,12610.0
2022-07-19 10:10:00,84.08,84.45,84.06,84.06,11520.0,75.2602,75.5914,75.2423,75.2423,11520.0
2022-07-19 10:15:00,84.03,84.39,83.84,84.38,9695.0,75.2155,75.5377,75.0454,75.5288,9695.0
2022-07-19 10:20:00,84.41,84.67,84.37,84.42,16389.0,75.5556,75.7884,75.5198,75.5646,16389.0
2022-07-19 10:25:00,84.55,84.66,84.47,84.54,8636.0,75.6809,75.7794,75.6093,75.672,8636.0
2022-07-19 10:30:00,84.53,84.61,84.43,84.52,18663.0,75.663,75.7346,75.5735,75.6541,18663.0
2022-07-19 10:35:00,84.51,84.51,84.23,84.32,16549.0,75.6451,75.6451,75.3945,75.4751,16549.0
2022-07-19 10:40:00,84.31,84.37,84.15,84.3,15945.0,75.4661,75.5198,75.3229,75.4572,15945.0
2022-07-19 10:45:00,84.3,84.36,84.01,84.11,12143.0,75.4572,75.5109,75.1976,75.2871,12143.0
2022-07-19 10:50:00,84.08,84.25,83.92,84.0,15805.0,75.2602,75.4124,75.117,75.1886,15805.0
2022-07-19 10:55:00,84.0,84.07,83.69,83.8,26125.0,75.1886,75.2513,74.9112,75.0096,26125.0
2022-07-19 11:00:00,83.83,83.97,83.76,83.78,19523.0,75.0365,75.1618,74.9738,74.9917,19523.0
2022-07-19 11:05:00,83.76,84.11,83.7,84.11,13650.0,74.9738,75.2871,74.9201,75.2871,13650.0
2022-07-19 11:10:00,84.12,84.16,84.02,84.06,8432.0,75.296,75.3319,75.2065,75.2423,8432.0
2022-07-19 11:15:00,84.04,84.1,83.92,84.05,10301.0,75.2244,75.2781,75.117,75.2334,10301.0
2022-07-19 11:20:00,84.05,84.17,84.0,84.13,19883.0,75.2334,75.3408,75.1886,75.305,19883.0
2022-07-19 11:25:00,84.15,84.24,84.1,84.19,7260.0,75.3229,75.4035,75.2781,75.3587,7260.0
2022-07-19 11:30:00,84.21,84.38,84.19,84.35,7809.0,75.3766,75.5288,75.3587,75.5019,7809.0
2022-07-19 11:35:00,84.4,84.43,84.32,84.35,8524.0,75.5467,75.5735,75.4751,75.5019,8524.0
2022-07-19 11:40:00,84.35,84.42,84.32,84.38,7211.0,75.5019,75.5646,75.4751,75.5288,7211.0
2022-07-19 11:45:00,84.38,84.53,84.29,84.44,17207.0,75.5288,75.663,75.4482,75.5825,17207.0
2022-07-19 11:50:00,84.42,84.53,84.36,84.45,8176.0,75.5646,75.663,75.5109,75.5914,8176.0
2022-07-19 11:55:00,84.44,84.62,84.41,84.61,11931.0,75.5825,75.7436,75.5556,75.7346,11931.0
2022-07-19 12:00:00,84.61,84.67,84.55,84.64,7111.0,75.7346,75.7884,75.6809,75.7615,7111.0
2022-07-19 12:05:00,84.66,84.9,84.65,84.72,26303.0,75.7794,75.9942,75.7705,75.8331,26303.0
2022-07-19 12:10:00,84.74,84.83,84.67,84.76,10038.0,75.851,75.9316,75.7884,75.8689,10038.0
2022-07-19 12:15:00,84.74,84.85,84.73,84.8,9909.0,75.851,75.9495,75.8421,75.9047,9909.0
2022-07-19 12:20:00,84.81,84.97,84.78,84.95,13079.0,75.9137,76.0569,75.8868,76.039,13079.0
2022-07-19 12:25:00,84.94,85.07,84.87,84.92,22508.0,76.03,76.1464,75.9674,76.0121,22508.0
2022-07-19 12:30:00,84.91,84.93,84.81,84.88,11447.0,76.0032,76.0211,75.9137,75.9763,11447.0
2022-07-19 12:35:00,84.89,85.12,84.88,85.11,16149.0,75.9853,76.1912,75.9763,76.1822,16149.0
2022-07-19 12:40:00,85.14,85.23,85.01,85.01,12060.0,76.2091,76.2896,76.0927,76.0927,12060.0
2022-07-19 12:45:00,85.01,85.14,85.01,85.07,11603.0,76.0927,76.2091,76.0927,76.1464,11603.0
2022-07-19 12:50:00,85.01,85.11,85.0,85.04,8808.0,76.0927,76.1822,76.0837,76.1195,8808.0
2022-07-19 12:55:00,85.02,85.1,84.95,85.0,6425.0,76.1016,76.1732,76.039,76.0837,6425.0
2022-07-19 13:00:00,85.0,85.24,85.0,85.24,14527.0,76.0837,76.2986,76.0837,76.2986,14527.0
2022-07-19 13:05:00,85.23,85.25,85.05,85.1,23521.0,76.2896,76.3075,76.1285,76.1732,23521.0
2022-07-19 13:10:00,85.1,85.12,84.96,85.0,6898.0,76.1732,76.1912,76.0479,76.0837,6898.0
2022-07-19 13:15:00,84.98,85.05,84.83,84.85,21629.0,76.0658,76.1285,75.9316,75.9495,21629.0
2022-07-19 13:20:00,84.83,84.96,84.75,84.95,24236.0,75.9316,76.0479,75.86,76.039,24236.0
2022-07-19 13:25:00,84.94,85.03,84.88,84.94,8368.0,76.03,76.1106,75.9763,76.03,8368.0
2022-07-19 13:30:00,84.97,85.07,84.91,85.06,5233.0,76.0569,76.1464,76.0032,76.1374,5233.0
2022-07-19 13:35:00,85.06,85.15,84.93,85.13,8910.0,76.1374,76.218,76.0211,76.2001,8910.0
2022-07-19 13:40:00,85.13,85.19,84.97,85.03,6333.0,76.2001,76.2538,76.0569,76.1106,6333.0
2022-07-19 13:45:00,85.03,85.18,84.99,85.16,10648.0,76.1106,76.2449,76.0748,76.227,10648.0
2022-07-19 13:50:00,85.11,85.13,85.0,85.1,7401.0,76.1822,76.2001,76.0837,76.1732,7401.0
2022-07-19 13:55:00,85.11,85.13,85.0,85.08,10156.0,76.1822,76.2001,76.0837,76.1553,10156.0
2022-07-19 14:00:00,85.08,85.19,85.07,85.16,9576.0,76.1553,76.2538,76.1464,76.227,9576.0
2022-07-19 14:05:00,85.16,85.16,85.02,85.15,7442.0,76.227,76.227,76.1016,76.218,7442.0
2022-07-19 14:10:00,85.15,85.23,85.07,85.1,5885.0,76.218,76.2896,76.1464,76.1732,5885.0
2022-07-19 14:15:00,85.11,85.14,85.03,85.12,17522.0,76.1822,76.2091,76.1106,76.1912,17522.0
2022-07-19 14:20:00,85.11,85.13,84.99,85.03,6696.0,76.1822,76.2001,76.0748,76.1106,6696.0
2022-07-19 14:25:00,85.04,85.07,84.84,84.84,10416.0,76.1195,76.1464,75.9405,75.9405,10416.0
2022-07-19 14:30:00,84.84,84.98,84.84,84.88,5741.0,75.9405,76.0658,75.9405,75.9763,5741.0
2022-07-19 14:35:00,84.88,84.92,84.82,84.85,25056.0,75.9763,76.0121,75.9226,75.9495,25056.0
2022-07-19 14:40:00,84.85,84.85,84.69,84.8,14444.0,75.9495,75.9495,75.8063,75.9047,14444.0
2022-07-19 14:45:00,84.81,84.81,84.67,84.81,7737.0,75.9137,75.9137,75.7884,75.9137,7737.0
2022-07-19 14:50:00,84.8,84.88,84.68,84.88,9474.0,75.9047,75.9763,75.7973,75.9763,9474.0
2022-07-19 14:55:00,84.87,84.94,84.8,84.94,6480.0,75.9674,76.03,75.9047,76.03,6480.0
2022-07-19 15:00:00,84.97,85.0,84.88,85.0,4541.0,76.0569,76.0837,75.9763,76.0837,4541.0
2022-07-19 15:05:00,84.98,85.13,84.95,85.1,20636.0,76.0658,76.2001,76.039,76.1732,20636.0
2022-07-19 15:10:00,85.11,85.11,84.97,84.99,24070.0,76.1822,76.1822,76.0569,76.0748,24070.0
2022-07-19 15:15:00,85.0,85.07,84.96,85.05,32594.0,76.0837,76.1464,76.0479,76.1285,32594.0
2022-07-19 15:20:00,85.06,85.22,85.01,85.21,25222.0,76.1374,76.2807,76.0927,76.2717,25222.0
2022-07-19 15:25:00,85.21,85.25,85.15,85.24,25931.0,76.2717,76.3075,76.218,76.2986,25931.0
2022-07-19 15:30:00,85.22,85.34,85.13,85.23,55748.0,76.2807,76.3881,76.2001,76.2896,55748.0
2022-07-19 15:35:00,85.23,85.41,85.22,85.27,42012.0,76.2896,76.4507,76.2807,76.3254,42012.0
2022-07-19 15:40:00,85.28,85.59,85.28,85.57,41765.0,76.3344,76.6118,76.3344,76.5939,41765.0
2022-07-19 15:45:00,85.56,85.6,85.45,85.46,32373.0,76.585,76.6208,76.4865,76.4955,32373.0
2022-07-19 15:50:00,85.47,85.66,85.42,85.52,79827.0,76.5044,76.6745,76.4597,76.5492,79827.0
2022-07-19 15:55:00,85.49,85.68,85.38,85.38,205226.0,76.5223,76.6924,76.4239,76.4239,205226.0
2022-07-20 09:30:00,85.3,85.86,84.62,85.72,81270.0,76.3523,76.8535,75.7436,76.7282,81270.0
2022-07-20 09:35:00,85.74,85.83,85.42,85.51,15856.0,76.7461,76.8267,76.4597,76.5402,15856.0
2022-07-20 09:40:00,85.55,85.58,85.07,85.16,71968.0,76.576,76.6029,76.1464,76.227,71968.0
2022-07-20 09:45:00,85.15,85.17,84.78,85.08,42887.0,76.218,76.2359,75.8868,76.1553,42887.0
2022-07-20 09:50:00,85.05,85.82,85.03,85.76,34224.0,76.1285,76.8177,76.1106,76.764,34224.0
2022-07-20 09:55:00,85.77,85.9,85.6,85.77,35343.0,76.773,76.8893,76.6208,76.773,35343.0
2022-07-20 10:00:00,85.81,85.81,85.25,85.54,17026.0,76.8088,76.8088,76.3075,76.5671,17026.0
2022-07-20 10:05:00,85.6,85.6,85.26,85.48,18231.0,76.6208,76.6208,76.3165,76.5134,18231.0
2022-07-20 10:10:00,85.44,85.51,85.15,85.19,49945.0,76.4776,76.5402,76.218,76.2538,49945.0
2022-07-20 10:15:00,85.19,85.45,85.15,85.39,40049.0,76.2538,76.4865,76.218,76.4328,40049.0
2022-07-20 10:20:00,85.39,85.53,85.26,85.5,21846.0,76.4328,76.5581,76.3165,76.5313,21846.0
2022-07-20 10:25:00,85.53,85.91,85.53,85.79,13391.0,76.5581,76.8983,76.5581,76.7909,13391.0
2022-07-20 10:30:00,85.81,85.89,85.51,85.89,28632.0,76.8088,76.8804,76.5402,76.8804,28632.0
2022-07-20 10:35:00,85.9,86.21,85.88,86.2,25768.0,76.8893,77.1668,76.8714,77.1579,25768.0
2022-07-20 10:40:00,86.2,86.24,85.97,86.12,71290.0,77.1579,77.1937,76.952,77.0863,71290.0
2022-07-20 10:45:00,86.14,86.54,86.12,86.5,18356.0,77.1042,77.4622,77.0863,77.4264,18356.0
2022-07-20 10:50:00,86.5,86.76,86.44,86.71,48583.0,77.4264,77.6591,77.3727,77.6144,48583.0
2022-07-20 10:55:00,86.76,87.0,86.69,87.0,39739.0,77.6591,77.8739,77.5965,77.8739,39739.0
2022-07-20 11:00:00,87.03,87.05,86.83,86.94,47687.0,77.9008,77.9187,77.7218,77.8202,47687.0
2022-07-20 11:05:00,86.93,86.97,86.7,86.95,25679.0,77.8113,77.8471,77.6054,77.8292,25679.0
2022-07-20 11:10:00,86.92,87.05,86.91,86.95,18804.0,77.8023,77.9187,77.7934,77.8292,18804.0
2022-07-20 11:15:00,86.9,86.91,86.71,86.87,20284.0,77.7844,77.7934,77.6144,77.7576,20284.0
2022-07-20 11:20:00,86.89,86.95,86.75,86.82,20798.0,77.7755,77.8292,77.6502,77.7128,20798.0
2022-07-20 11:25:00,86.79,86.86,86.66,86.72,12102.0,77.686,77.7486,77.5696,77.6233,12102.0
2022-07-20 11:30:00,86.7,86.74,86.48,86.56,23000.0,77.6054,77.6412,77.4085,77.4801,23000.0
2022-07-20 11:35:00,86.56,86.67,86.26,86.27,21096.0,77.4801,77.5786,77.2116,77.2205,21096.0
2022-07-20 11:40:00,86.27,86.39,86.07,86.38,33492.0,77.2205,77.3279,77.0415,77.319,33492.0
2022-07-20 11:45:00,86.4,86.87,86.38,86.76,26454.0,77.3369,77.7576,77.319,77.6591,26454.0
2022-07-20 11:50:00,86.74,86.88,86.68,86.74,14131.0,77.6412,77.7665,77.5875,77.6412,14131.0
2022-07-20 11:55:00,86.76,86.9,86.69,86.71,10702.0,77.6591,77.7844,77.5965,77.6144,10702.0
2022-07-20 12:00:00,86.64,86.78,86.58,86.78,12004.0,77.5517,77.677,77.498,77.677,12004.0
2022-07-20 12:05:00,86.81,86.92,86.78,86.85,8312.0,77.7039,77.8023,77.677,77.7397,8312.0
2022-07-20 12:10:00,86.85,87.03,86.83,86.87,12138.0,77.7397,77.9008,77.7218,77.7576,12138.0
2022-07-20 12:15:00,86.89,86.94,86.75,86.89,20634.0,77.7755,77.8202,77.6502,77.7755,20634.0
2022-07-20 12:20:00,86.89,87.2,86.88,86.96,11631.0,77.7755,78.053,77.7665,77.8381,11631.0
2022-07-20 12:25:00,86.95,86.96,86.84,86.88,7197.0,77.8292,77.8381,77.7307,77.7665,7197.0
2022-07-20 12:30:00,86.92,86.94,86.72,86.89,21545.0,77.8023,77.8202,77.6233,77.7755,21545.0
2022-07-20 12:35:00,86.93,86.93,86.81,86.89,7108.0,77.8113,77.8113,77.7039,77.7755,7108.0
2022-07-20 12:40:00,86.86,86.94,86.6,86.63,10873.0,77.7486,77.8202,77.5159,77.5428,10873.0
2022-07-20 12:45:00,86.63,86.63,86.37,86.42,12650.0,77.5428,77.5428,77.31,77.3548,12650.0
2022-07-20 12:50:00,86.41,86.72,86.41,86.65,7770.0,77.3458,77.6233,77.3458,77.5607,7770.0
2022-07-20 12:55:00,86.68,86.95,86.68,86.94,9468.0,77.5875,77.8292,77.5875,77.8202,9468.0
2022-07-20 13:00:00,86.9,86.9,86.5,86.54,16870.0,77.7844,77.7844,77.4264,77.4622,16870.0
2022-07-20 13:05:00,86.48,86.59,86.33,86.45,11095.0,77.4085,77.507,77.2742,77.3816,11095.0
2022-07-20 13:10:00,86.5,86.5,86.21,86.34,16572.0,77.4264,77.4264,77.1668,77.2832,16572.0
2022-07-20 13:15:00,86.34,86.75,86.34,86.73,12654.0,77.2832,77.6502,77.2832,77.6323,12654.0
2022-07-20 13:20:00,86.75,86.8,86.57,86.68,12507.0,77.6502,77.6949,77.4891,77.5875,12507.0
2022-07-20 13:25:00,86.66,86.68,86.54,86.68,9137.0,77.5696,77.5875,77.4622,77.5875,9137.0
2022-07-20 13:30:00,86.68,86.71,86.53,86.64,7874.0,77.5875,77.6144,77.4532,77.5517,7874.0
2022-07-20 13:35:00,86.56,86.63,86.43,86.59,6076.0,77.4801,77.5428,77.3637,77.507,6076.0
2022-07-20 13:40:00,86.6,86.64,86.49,86.57,11796.0,77.5159,77.5517,77.4174,77.4891,11796.0
2022-07-20 13:45:00,86.59,86.66,86.47,86.51,6458.0,77.507,77.5696,77.3995,77.4353,6458.0
2022-07-20 13:50:00,86.48,86.56,86.39,86.41,4896.0,77.4085,77.4801,77.3279,77.3458,4896.0
2022-07-20 13:55:00,86.41,86.43,86.15,86.21,12983.0,77.3458,77.3637,77.1131,77.1668,12983.0
2022-07-20 14:00:00,86.23,86.41,86.14,86.18,11752.0,77.1847,77.3458,77.1042,77.14,11752.0
2022-07-20 14:05:00,86.22,86.36,86.21,86.34,4214.0,77.1758,77.3011,77.1668,77.2832,4214.0
2022-07-20 14:10:00,86.33,86.33,86.05,86.09,20237.0,77.2742,77.2742,77.0236,77.0594,20237.0
2022-07-20 14:15:00,86.08,86.14,86.0,86.14,27433.0,77.0505,77.1042,76.9788,77.1042,27433.0
2022-07-20 14:20:00,86.17,86.42,86.16,86.42,7165.0,77.131,77.3548,77.1221,77.3548,7165.0
2022-07-20 14:25:00,86.45,86.72,86.41,86.72,13905.0,77.3816,77.6233,77.3458,77.6233,13905.0
2022-07-20 14:30:00,86.69,86.82,86.57,86.65,15715.0,77.5965,77.7128,77.4891,77.5607,15715.0
2022-07-20 14:35:00,86.69,86.88,86.6,86.85,11425.0,77.5965,77.7665,77.5159,77.7397,11425.0
2022-07-20 14:40:00,86.84,86.91,86.81,86.91,10252.0,77.7307,77.7934,77.7039,77.7934,10252.0
2022-07-20 14:45:00,86.88,86.95,86.84,86.89,8066.0,77.7665,77.8292,77.7307,77.7755,8066.0
2022-07-20 14:50:00,86.88,86.9,86.63,86.63,13598.0,77.7665,77.7844,77.5428,77.5428,13598.0
2022-07-20 14:55:00,86.61,86.9,86.58,86.88,15967.0,77.5249,77.7844,77.498,77.7665,15967.0
2022-07-20 15:00:00,86.87,87.11,86.82,87.11,14291.0,77.7576,77.9724,77.7128,77.9724,14291.0
2022-07-20 15:05:00,87.14,87.17,86.96,86.96,15368.0,77.9993,78.0261,77.8381,77.8381,15368.0
2022-07-20 15:10:00,86.96,87.1,86.96,87.1,19240.0,77.8381,77.9635,77.8381,77.9635,19240.0
2022-07-20 15:15:00,87.08,87.25,87.08,87.25,8212.0,77.9456,78.0977,77.9456,78.0977,8212.0
2022-07-20 15:20:00,87.24,87.24,87.02,87.02,12846.0,78.0888,78.0888,77.8918,77.8918,12846.0
2022-07-20 15:25:00,87.03,87.19,87.03,87.16,24281.0,77.9008,78.044,77.9008,78.0172,24281.0
2022-07-20 15:30:00,87.17,87.22,86.96,87.03,35889.0,78.0261,78.0709,77.8381,77.9008,35889.0
2022-07-20 15:35:00,87.03,87.19,86.97,87.17,16201.0,77.9008,78.044,77.8471,78.0261,16201.0
2022-07-20 15:40:00,87.13,87.3,87.02,87.26,29349.0,77.9903,78.1425,77.8918,78.1067,29349.0
2022-07-20 15:45:00,87.25,87.26,87.01,87.06,36688.0,78.0977,78.1067,77.8829,77.9277,36688.0
2022-07-20 15:50:00,87.04,87.16,86.84,86.94,55348.0,77.9097,78.0172,77.7307,77.8202,55348.0
2022-07-20 15:55:00,86.94,87.11,86.84,86.87,129485.0,77.8202,77.9724,77.7307,77.7576,129485.0
2022-07-21 09:30:00,84.45,84.96,84.0,84.2,87383.0,75.5914,76.0479,75.1886,75.3677,87383.0
2022-07-21 09:35:00,84.22,84.3,83.42,83.58,42936.0,75.3856,75.4572,74.6695,74.8127,42936.0
2022-07-21 09:40:00,83.51,83.69,82.57,82.59,120154.0,74.75,74.9112,73.9086,73.9265,120154.0
2022-07-21 09:45:00,82.58,82.98,81.83,81.89,79030.0,73.9176,74.2756,73.2463,73.3,79030.0
2022-07-21 09:50:00,81.92,83.05,81.89,83.05,61238.0,73.3268,74.3383,73.3,74.3383,61238.0
2022-07-21 09:55:00,83.01,83.4,82.81,83.01,36017.0,74.3025,74.6516,74.1235,74.3025,36017.0
2022-07-21 10:00:00,83.04,83.16,82.56,82.56,27626.0,74.3293,74.4368,73.8997,73.8997,27626.0
2022-07-21 10:05:00,82.52,82.84,82.43,82.44,26441.0,73.8639,74.1503,73.7833,73.7923,26441.0
2022-07-21 10:10:00,82.41,82.62,81.82,81.85,32814.0,73.7654,73.9534,73.2373,73.2642,32814.0
2022-07-21 10:15:00,81.84,82.21,81.79,82.06,34529.0,73.2552,73.5864,73.2105,73.4521,34529.0
2022-07-21 10:20:00,82.08,82.3,81.95,82.0,37391.0,73.47,73.667,73.3537,73.3984,37391.0
2022-07-21 10:25:00,82.0,82.02,81.52,81.53,63743.0,73.3984,73.4163,72.9688,72.9777,63743.0
2022-07-21 10:30:00,81.55,81.82,81.53,81.67,24699.0,72.9956,73.2373,72.9777,73.103,24699.0
2022-07-21 10:35:00,81.71,81.98,81.61,81.8,30633.0,73.1389,73.3805,73.0493,73.2194,30633.0
2022-07-21 10:40:00,81.82,82.0,81.63,82.0,22301.0,73.2373,73.3984,73.0672,73.3984,22301.0
2022-07-21 10:45:00,82.02,82.51,81.97,82.5,38985.0,73.4163,73.8549,73.3716,73.846,38985.0
2022-07-21 10:50:00,82.59,83.05,82.45,83.05,16345.0,73.9265,74.3383,73.8012,74.3383,16345.0
2022-07-21 10:55:00,83.05,83.17,82.94,83.09,14698.0,74.3383,74.4457,74.2398,74.3741,14698.0
2022-07-21 11:00:00,83.07,83.49,83.0,83.48,17662.0,74.3562,74.7321,74.2935,74.7232,17662.0
2022-07-21 11:05:00,83.45,83.45,82.84,82.86,21954.0,74.6963,74.6963,74.1503,74.1682,21954.0
2022-07-21 11:10:00,82.9,82.92,82.52,82.61,31445.0,74.204,74.2219,73.8639,73.9444,31445.0
2022-07-21 11:15:00,82.6,82.86,82.58,82.76,12802.0,73.9355,74.1682,73.9176,74.0787,12802.0
2022-07-21 11:20:00,82.75,82.78,82.39,82.51,27299.0,74.0698,74.0966,73.7475,73.8549,27299.0
2022-07-21 11:25:00,82.51,82.96,82.49,82.93,14402.0,73.8549,74.2577,73.837,74.2309,14402.0
2022-07-21 11:30:00,82.94,83.28,82.78,83.24,13123.0,74.2398,74.5442,74.0966,74.5084,13123.0
2022-07-21 11:35:00,83.25,83.28,83.0,83.04,10907.0,74.5173,74.5442,74.2935,74.3293,10907.0
2022-07-21 11:40:00,83.01,83.26,82.96,83.21,9551.0,74.3025,74.5263,74.2577,74.4815,9551.0
2022-07-21 11:45:00,83.23,83.45,83.22,83.23,8902.0,74.4994,74.6963,74.4905,74.4994,8902.0
2022-07-21 11:50:00,83.22,83.47,83.2,83.44,16112.0,74.4905,74.7142,74.4726,74.6874,16112.0
2022-07-21 11:55:00,83.45,83.55,83.33,83.53,39734.0,74.6963,74.7858,74.5889,74.7679,39734.0
2022-07-21 12:00:00,83.51,83.76,83.46,83.69,19583.0,74.75,74.9738,74.7053,74.9112,19583.0
2022-07-21 12:05:00,83.7,83.79,83.62,83.73,21945.0,74.9201,75.0007,74.8485,74.947,21945.0
2022-07-21 12:10:00,83.75,83.79,83.27,83.31,19519.0,74.9649,75.0007,74.5352,74.571,19519.0
2022-07-21 12:15:00,83.31,83.41,83.11,83.24,18765.0,74.571,74.6605,74.392,74.5084,18765.0
2022-07-21 12:20:00,83.19,83.34,83.13,83.33,9643.0,74.4636,74.5979,74.4099,74.5889,9643.0
2022-07-21 12:25:00,83.33,83.49,83.3,83.3,11975.0,74.5889,74.7321,74.5621,74.5621,11975.0
2022-07-21 12:30:00,83.3,83.45,83.24,83.44,11003.0,74.5621,74.6963,74.5084,74.6874,11003.0
2022-07-21 12:35:00,83.5,83.73,83.39,83.67,8203.0,74.7411,74.947,74.6426,74.8933,8203.0
2022-07-21 12:40:00,83.67,83.67,83.43,83.45,48703.0,74.8933,74.8933,74.6784,74.6963,48703.0
2022-07-21 12:45:00,83.42,83.55,83.37,83.55,12901.0,74.6695,74.7858,74.6247,74.7858,12901.0
2022-07-21 12:50:00,83.6,83.76,83.6,83.73,8404.0,74.8306,74.9738,74.8306,74.947,8404.0
2022-07-21 12:55:00,83.76,83.93,83.65,83.92,6846.0,74.9738,75.126,74.8754,75.117,6846.0
2022-07-21 13:00:00,83.89,83.89,83.72,83.79,12796.0,75.0902,75.0902,74.938,75.0007,12796.0
2022-07-21 13:05:00,83.78,83.98,83.73,83.97,13361.0,74.9917,75.1707,74.947,75.1618,13361.0
2022-07-21 13:10:00,83.96,84.01,83.86,83.94,9812.0,75.1528,75.1976,75.0633,75.1349,9812.0
2022-07-21 13:15:00,83.95,84.16,83.93,83.98,22653.0,75.1439,75.3319,75.126,75.1707,22653.0
2022-07-21 13:20:00,83.96,84.13,83.93,83.95,13166.0,75.1528,75.305,75.126,75.1439,13166.0
2022-07-21 13:25:00,84.0,84.12,83.93,83.97,22357.0,75.1886,75.296,75.126,75.1618,22357.0
2022-07-21 13:30:00,83.92,83.96,83.72,83.78,30677.0,75.117,75.1528,74.938,74.9917,30677.0
2022-07-21 13:35:00,83.73,84.05,83.73,83.92,19398.0,74.947,75.2334,74.947,75.117,19398.0
2022-07-21 13:40:00,83.9,84.06,83.87,83.97,25914.0,75.0991,75.2423,75.0723,75.1618,25914.0
2022-07-21 13:45:00,83.98,84.1,83.9,83.91,10497.0,75.1707,75.2781,75.0991,75.1081,10497.0
2022-07-21 13:50:00,83.91,83.94,83.79,83.86,12639.0,75.1081,75.1349,75.0007,75.0633,12639.0
2022-07-21 13:55:00,83.84,84.06,83.84,84.0,10734.0,75.0454,75.2423,75.0454,75.1886,10734.0
2022-07-21 14:00:00,84.0,84.05,83.88,84.01,9683.0,75.1886,75.2334,75.0812,75.1976,9683.0
2022-07-21 14:05:00,84.01,84.02,83.9,83.91,11527.0,75.1976,75.2065,75.0991,75.1081,11527.0
2022-07-21 14:10:00,83.87,83.99,83.77,83.98,9054.0,75.0723,75.1797,74.9828,75.1707,9054.0
2022-07-21 14:15:00,83.98,84.05,83.91,83.97,11940.0,75.1707,75.2334,75.1081,75.1618,11940.0
2022-07-21 14:20:00,83.97,84.04,83.84,83.88,17183.0,75.1618,75.2244,75.0454,75.0812,17183.0
2022-07-21 14:25:00,83.84,84.16,83.84,84.16,8890.0,75.0454,75.3319,75.0454,75.3319,8890.0
2022-07-21 14:30:00,84.15,84.2,84.06,84.11,8588.0,75.3229,75.3677,75.2423,75.2871,8588.0
2022-07-21 14:35:00,84.11,84.14,83.93,84.12,28257.0,75.2871,75.314,75.126,75.296,28257.0
2022-07-21 14:40:00,84.1,84.11,83.89,83.89,23072.0,75.2781,75.2871,75.0902,75.0902,23072.0
2022-07-21 14:45:00,83.86,83.95,83.76,83.95,34699.0,75.0633,75.1439,74.9738,75.1439,34699.0
2022-07-21 14:50:00,83.95,84.01,83.8,83.89,20479.0,75.1439,75.1976,75.0096,75.0902,20479.0
2022-07-21 14:55:00,83.9,84.13,83.9,84.02,20251.0,75.0991,75.305,75.0991,75.2065,20251.0
2022-07-21 15:00:00,84.09,84.33,84.09,84.33,21832.0,75.2692,75.484,75.2692,75.484,21832.0
2022-07-21 15:05:00,84.32,84.56,84.25,84.56,18888.0,75.4751,75.6899,75.4124,75.6899,18888.0
2022-07-21 15:10:00,84.56,84.57,84.42,84.5,24486.0,75.6899,75.6988,75.5646,75.6362,24486.0
2022-07-21 15:15:00,84.5,84.65,84.48,84.65,25414.0,75.6362,75.7705,75.6183,75.7705,25414.0
2022-07-21 15:20:00,84.63,84.67,84.48,84.57,31426.0,75.7526,75.7884,75.6183,75.6988,31426.0
2022-07-21 15:25:00,84.57,84.7,84.57,84.63,23608.0,75.6988,75.8152,75.6988,75.7526,23608.0
2022-07-21 15:30:00,84.62,84.68,84.52,84.67,30471.0,75.7436,75.7973,75.6541,75.7884,30471.0
2022-07-21 15:35:00,84.69,84.81,84.58,84.63,20627.0,75.8063,75.9137,75.7078,75.7526,20627.0
2022-07-21 15:40:00,84.61,84.82,84.61,84.76,22009.0,75.7346,75.9226,75.7346,75.8689,22009.0
2022-07-21 15:45:00,84.78,84.96,84.75,84.93,26894.0,75.8868,76.0479,75.86,76.0211,26894.0
2022-07-21 15:50:00,84.92,85.14,84.91,85.07,40292.0,76.0121,76.2091,76.0032,76.1464,40292.0
2022-07-21 15:55:00,85.06,85.31,85.03,85.19,160521.0,76.1374,76.3612,76.1106,76.2538,160521.0
2022-07-22 09:30:00,85.06,86.08,84.96,84.96,69038.0,76.1374,77.0505,76.0479,76.0479,69038.0
2022-07-22 09:35:00,85.03,85.86,84.76,85.77,16995.0,76.1106,76.8535,75.8689,76.773,16995.0
2022-07-22 09:40:00,85.78,86.05,85.56,85.85,14449.0,76.7819,77.0236,76.585,76.8446,14449.0
2022-07-22 09:45:00,85.94,86.07,85.01,85.26,26944.0,76.9251,77.0415,76.0927,76.3165,26944.0
2022-07-22 09:50:00,85.43,85.49,85.07,85.13,9872.0,76.4686,76.5223,76.1464,76.2001,9872.0
2022-07-22 09:55:00,85.14,85.14,84.57,84.57,31662.0,76.2091,76.2091,75.6988,75.6988,31662.0
2022-07-22 10:00:00,84.53,85.02,84.49,84.8,27143.0,75.663,76.1016,75.6272,75.9047,27143.0
2022-07-22 10:05:00,84.8,85.09,84.6,84.67,10030.0,75.9047,76.1643,75.7257,75.7884,10030.0
2022-07-22 10:10:00,84.72,85.48,84.72,85.48,22677.0,75.8331,76.5134,75.8331,76.5134,22677.0
2022-07-22 10:15:00,85.47,85.69,85.38,85.54,14939.0,76.5044,76.7014,76.4239,76.5671,14939.0
2022-07-22 10:20:00,85.52,85.63,85.26,85.42,20697.0,76.5492,76.6477,76.3165,76.4597,20697.0
2022-07-22 10:25:00,85.38,85.42,85.22,85.39,11893.0,76.4239,76.4597,76.2807,76.4328,11893.0
2022-07-22 10:30:00,85.35,85.52,85.28,85.45,17161.0,76.397,76.5492,76.3344,76.4865,17161.0
2022-07-22 10:35:00,85.47,85.63,85.18,85.26,23209.0,76.5044,76.6477,76.2449,76.3165,23209.0
2022-07-22 10:40:00,85.24,85.61,85.01,85.58,15902.0,76.2986,76.6298,76.0927,76.6029,15902.0
2022-07-22 10:45:00,85.53,85.71,85.53,85.66,9407.0,76.5581,76.7193,76.5581,76.6745,9407.0
2022-07-22 10:50:00,85.71,85.79,85.64,85.7,13842.0,76.7193,76.7909,76.6566,76.7103,13842.0
2022-07-22 10:55:00,85.7,85.79,85.56,85.76,9438.0,76.7103,76.7909,76.585,76.764,9438.0
2022-07-22 11:00:00,85.7,85.82,85.51,85.58,7582.0,76.7103,76.8177,76.5402,76.6029,7582.0
2022-07-22 11:05:00,85.6,85.76,85.58,85.63,6603.0,76.6208,76.764,76.6029,76.6477,6603.0
2022-07-22 11:10:00,85.64,85.86,85.55,85.74,10898.0,76.6566,76.8535,76.576,76.7461,10898.0
2022-07-22 11:15:00,85.71,85.73,85.51,85.64,20599.0,76.7193,76.7372,76.5402,76.6566,20599.0
2022-07-22 11:20:00,85.64,85.77,85.6,85.68,8826.0,76.6566,76.773,76.6208,76.6924,8826.0
2022-07-22 11:25:00,85.71,85.93,85.7,85.84,10724.0,76.7193,76.9162,76.7103,76.8356,10724.0
2022-07-22 11:30:00,85.83,85.93,85.55,85.55,11256.0,76.8267,76.9162,76.576,76.576,11256.0
2022-07-22 11:35:00,85.55,85.66,85.37,85.58,13789.0,76.576,76.6745,76.4149,76.6029,13789.0
2022-07-22 11:40:00,85.56,85.59,85.38,85.44,6717.0,76.585,76.6118,76.4239,76.4776,6717.0
2022-07-22 11:45:00,85.42,85.44,85.26,85.39,7897.0,76.4597,76.4776,76.3165,76.4328,7897.0
2022-07-22 11:50:00,85.45,85.64,85.43,85.46,6473.0,76.4865,76.6566,76.4686,76.4955,6473.0
2022-07-22 11:55:00,85.35,85.54,85.34,85.54,9615.0,76.397,76.5671,76.3881,76.5671,9615.0
2022-07-22 12:00:00,85.54,85.61,85.45,85.51,5622.0,76.5671,76.6298,76.4865,76.5402,5622.0
2022-07-22 12:05:00,85.5,85.65,85.42,85.62,4732.0,76.5313,76.6656,76.4597,76.6387,4732.0
2022-07-22 12:10:00,85.62,85.71,85.55,85.7,10195.0,76.6387,76.7193,76.576,76.7103,10195.0
2022-07-22 12:15:00,85.7,86.01,85.7,85.9,17429.0,76.7103,76.9878,76.7103,76.8893,17429.0
2022-07-22 12:20:00,85.9,85.95,85.82,85.82,8876.0,76.8893,76.9341,76.8177,76.8177,8876.0
2022-07-22 12:25:00,85.82,85.82,85.6,85.69,12016.0,76.8177,76.8177,76.6208,76.7014,12016.0
2022-07-22 12:30:00,85.67,85.91,85.63,85.88,10012.0,76.6835,76.8983,76.6477,76.8714,10012.0
2022-07-22 12:35:00,85.92,85.93,85.76,85.77,7681.0,76.9072,76.9162,76.764,76.773,7681.0
2022-07-22 12:40:00,85.78,85.8,85.62,85.69,49946.0,76.7819,76.7998,76.6387,76.7014,49946.0
2022-07-22 12:45:00,85.64,85.7,85.57,85.7,15030.0,76.6566,76.7103,76.5939,76.7103,15030.0
2022-07-22 12:50:00,85.69,85.8,85.59,85.8,28222.0,76.7014,76.7998,76.6118,76.7998,28222.0
2022-07-22 12:55:00,85.76,85.82,85.59,85.75,35008.0,76.764,76.8177,76.6118,76.7551,35008.0
2022-07-22 13:00:00,85.74,85.75,85.39,85.39,32335.0,76.7461,76.7551,76.4328,76.4328,32335.0
2022-07-22 13:05:00,85.34,85.59,85.33,85.56,14401.0,76.3881,76.6118,76.3791,76.585,14401.0
2022-07-22 13:10:00,85.56,85.56,85.25,85.25,7987.0,76.585,76.585,76.3075,76.3075,7987.0
2022-07-22 13:15:00,85.26,85.35,85.18,85.19,17476.0,76.3165,76.397,76.2449,76.2538,17476.0
2022-07-22 13:20:00,85.18,85.27,84.96,85.0,23827.0,76.2449,76.3254,76.0479,76.0837,23827.0
2022-07-22 13:25:00,84.96,85.05,84.89,85.01,11365.0,76.0479,76.1285,75.9853,76.0927,11365.0
2022-07-22 13:30:00,84.98,85.0,84.83,84.91,12883.0,76.0658,76.0837,75.9316,76.0032,12883.0
2022-07-22 13:35:00,84.86,84.92,84.78,84.89,14002.0,75.9584,76.0121,75.8868,75.9853,14002.0
2022-07-22 13:40:00,84.88,84.88,84.72,84.81,12753.0,75.9763,75.9763,75.8331,75.9137,12753.0
2022-07-22 13:45:00,84.83,84.88,84.68,84.77,10744.0,75.9316,75.9763,75.7973,75.8779,10744.0
2022-07-22 13:50:00,84.78,84.8,84.68,84.75,7740.0,75.8868,75.9047,75.7973,75.86,7740.0
2022-07-22 13:55:00,84.74,84.86,84.72,84.83,12780.0,75.851,75.9584,75.8331,75.9316,12780.0
2022-07-22 14:00:00,84.87,84.88,84.51,84.57,18118.0,75.9674,75.9763,75.6451,75.6988,18118.0
2022-07-22 14:05:00,84.55,84.58,84.24,84.26,24177.0,75.6809,75.7078,75.4035,75.4214,24177.0
2022-07-22 14:10:00,84.26,84.27,84.06,84.13,18150.0,75.4214,75.4303,75.2423,75.305,18150.0
2022-07-22 14:15:00,84.11,84.35,84.11,84.34,21865.0,75.2871,75.5019,75.2871,75.493,21865.0
2022-07-22 14:20:00,84.31,84.44,84.23,84.35,12031.0,75.4661,75.5825,75.3945,75.5019,12031.0
2022-07-22 14:25:00,84.33,84.55,84.28,84.52,17013.0,75.484,75.6809,75.4393,75.6541,17013.0
2022-07-22 14:30:00,84.52,84.63,84.38,84.51,16866.0,75.6541,75.7526,75.5288,75.6451,16866.0
2022-07-22 14:35:00,84.53,84.65,84.45,84.57,9760.0,75.663,75.7705,75.5914,75.6988,9760.0
2022-07-22 14:40:00,84.56,84.61,84.4,84.4,15108.0,75.6899,75.7346,75.5467,75.5467,15108.0
2022-07-22 14:45:00,84.42,84.54,84.37,84.52,15910.0,75.5646,75.672,75.5198,75.6541,15910.0
2022-07-22 14:50:00,84.51,84.64,84.45,84.5,13850.0,75.6451,75.7615,75.5914,75.6362,13850.0
2022-07-22 14:55:00,84.54,84.59,84.45,84.51,11890.0,75.672,75.7167,75.5914,75.6451,11890.0
2022-07-22 15:00:00,84.49,84.49,84.32,84.43,17285.0,75.6272,75.6272,75.4751,75.5735,17285.0
2022-07-22 15:05:00,84.42,84.65,84.41,84.52,13178.0,75.5646,75.7705,75.5556,75.6541,13178.0
2022-07-22 15:10:00,84.56,84.75,84.48,84.73,15868.0,75.6899,75.86,75.6183,75.8421,15868.0
2022-07-22 15:15:00,84.74,84.76,84.55,84.64,21875.0,75.851,75.8689,75.6809,75.7615,21875.0
2022-07-22 15:20:00,84.63,84.71,84.6,84.68,21681.0,75.7526,75.8242,75.7257,75.7973,21681.0
2022-07-22 15:25:00,84.67,84.68,84.41,84.57,21918.0,75.7884,75.7973,75.5556,75.6988,21918.0
2022-07-22 15:30:00,84.58,84.67,84.34,84.35,46993.0,75.7078,75.7884,75.493,75.5019,46993.0
2022-07-22 15:35:00,84.35,84.44,84.22,84.23,60400.0,75.5019,75.5825,75.3856,75.3945,60400.0
2022-07-22 15:40:00,84.24,84.4,84.16,84.34,50456.0,75.4035,75.5467,75.3319,75.493,50456.0
2022-07-22 15:45:00,84.33,84.38,84.12,84.17,57392.0,75.484,75.5288,75.296,75.3408,57392.0
2022-07-22 15:50:00,84.18,84.35,84.16,84.32,101151.0,75.3498,75.5019,75.3319,75.4751,101151.0
2022-07-22 15:55:00,84.33,84.58,84.3,84.55,169903.0,75.484,75.7078,75.4572,75.6809,169903.0
2022-07-25 09:30:00,85.74,85.9,84.71,84.8,66513.0,76.7461,76.8893,75.8242,75.9047,66513.0
2022-07-25 09:35:00,84.8,85.76,84.73,85.76,37240.0,75.9047,76.764,75.8421,76.764,37240.0
2022-07-25 09:40:00,85.79,86.14,85.67,86.09,22114.0,76.7909,77.1042,76.6835,77.0594,22114.0
2022-07-25 09:45:00,86.18,86.19,85.75,85.81,17961.0,77.14,77.1489,76.7551,76.8088,17961.0
2022-07-25 09:50:00,85.77,86.04,85.73,85.75,15146.0,76.773,77.0146,76.7372,76.7551,15146.0
2022-07-25 09:55:00,85.76,85.99,85.71,85.84,15913.0,76.764,76.9699,76.7193,76.8356,15913.0
2022-07-25 10:00:00,85.79,86.09,85.66,85.98,46745.0,76.7909,77.0594,76.6745,76.9609,46745.0
2022-07-25 10:05:00,85.99,85.99,85.5,85.67,19135.0,76.9699,76.9699,76.5313,76.6835,19135.0
2022-07-25 10:10:00,85.66,86.03,85.63,85.95,19590.0,76.6745,77.0057,76.6477,76.9341,19590.0
2022-07-25 10:15:00,85.86,85.98,85.74,85.97,17009.0,76.8535,76.9609,76.7461,76.952,17009.0
2022-07-25 10:20:00,85.93,86.28,85.85,86.28,19568.0,76.9162,77.2295,76.8446,77.2295,19568.0
2022-07-25 10:25:00,86.26,86.39,85.91,86.07,20504.0,77.2116,77.3279,76.8983,77.0415,20504.0
2022-07-25 10:30:00,86.07,86.16,85.82,86.03,17350.0,77.0415,77.1221,76.8177,77.0057,17350.0
2022-07-25 10:35:00,86.04,86.2,85.89,85.97,8582.0,77.0146,77.1579,76.8804,76.952,8582.0
2022-07-25 10:40:00,85.97,86.38,85.89,86.36,14584.0,76.952,77.319,76.8804,77.3011,14584.0
2022-07-25 10:45:00,86.34,86.63,86.33,86.62,14869.0,77.2832,77.5428,77.2742,77.5338,14869.0
2022-07-25 10:50:00,86.62,86.68,86.49,86.61,20840.0,77.5338,77.5875,77.4174,77.5249,20840.0
2022-07-25 10:55:00,86.62,86.62,86.38,86.51,23310.0,77.5338,77.5338,77.319,77.4353,23310.0
2022-07-25 11:00:00,86.49,86.82,86.45,86.75,15286.0,77.4174,77.7128,77.3816,77.6502,15286.0
2022-07-25 11:05:00,86.73,86.84,86.66,86.81,10210.0,77.6323,77.7307,77.5696,77.7039,10210.0
2022-07-25 11:10:00,86.8,87.01,86.78,86.82,16692.0,77.6949,77.8829,77.677,77.7128,16692.0
2022-07-25 11:15:00,86.81,87.06,86.8,87.06,46119.0,77.7039,77.9277,77.6949,77.9277,46119.0
2022-07-25 11:20:00,87.06,87.38,87.04,87.38,14547.0,77.9277,78.2141,77.9097,78.2141,14547.0
2022-07-25 11:25:00,87.38,87.4,87.23,87.33,18224.0,78.2141,78.232,78.0798,78.1693,18224.0
2022-07-25 11:30:00,87.33,87.33,87.04,87.09,16537.0,78.1693,78.1693,77.9097,77.9545,16537.0
2022-07-25 11:35:00,87.12,87.42,87.12,87.33,18359.0,77.9814,78.2499,77.9814,78.1693,18359.0
2022-07-25 11:40:00,87.33,87.44,87.32,87.36,13838.0,78.1693,78.2678,78.1604,78.1962,13838.0
2022-07-25 11:45:00,87.34,87.39,87.24,87.28,7049.0,78.1783,78.223,78.0888,78.1246,7049.0
2022-07-25 11:50:00,87.23,87.37,87.21,87.29,11803.0,78.0798,78.2051,78.0619,78.1335,11803.0
2022-07-25 11:55:00,87.26,87.27,87.11,87.16,9477.0,78.1067,78.1156,77.9724,78.0172,9477.0
2022-07-25 12:00:00,87.17,87.28,87.14,87.26,9376.0,78.0261,78.1246,77.9993,78.1067,9376.0
2022-07-25 12:05:00,87.25,87.3,87.07,87.12,20269.0,78.0977,78.1425,77.9366,77.9814,20269.0
2022-07-25 12:10:00,87.15,87.2,86.78,86.85,18270.0,78.0082,78.053,77.677,77.7397,18270.0
2022-07-25 12:15:00,86.84,86.93,86.64,86.64,12005.0,77.7307,77.8113,77.5517,77.5517,12005.0
2022-07-25 12:20:00,86.64,86.72,86.51,86.61,9565.0,77.5517,77.6233,77.4353,77.5249,9565.0
2022-07-25 12:25:00,86.62,86.76,86.6,86.75,13169.0,77.5338,77.6591,77.5159,77.6502,13169.0
2022-07-25 12:30:00,86.76,86.88,86.74,86.79,10168.0,77.6591,77.7665,77.6412,77.686,10168.0
2022-07-25 12:35:00,86.83,86.88,86.74,86.8,5837.0,77.7218,77.7665,77.6412,77.6949,5837.0
2022-07-25 12:40:00,86.82,86.93,86.76,86.77,7909.0,77.7128,77.8113,77.6591,77.6681,7909.0
2022-07-25 12:45:00,86.75,86.9,86.73,86.75,9641.0,77.6502,77.7844,77.6323,77.6502,9641.0
2022-07-25 12:50:00,86.72,86.86,86.64,86.86,14636.0,77.6233,77.7486,77.5517,77.7486,14636.0
2022-07-25 12:55:00,86.87,86.97,86.86,86.9,11139.0,77.7576,77.8471,77.7486,77.7844,11139.0
2022-07-25 13:00:00,86.88,86.97,86.79,86.9,23532.0,77.7665,77.8471,77.686,77.7844,23532.0
2022-07-25 13:05:00,86.87,87.04,86.87,87.04,10957.0,77.7576,77.9097,77.7576,77.9097,10957.0
2022-07-25 13:10:00,87.03,87.13,87.03,87.13,5557.0,77.9008,77.9903,77.9008,77.9903,5557.0
2022-07-25 13:15:00,87.15,87.15,87.0,87.0,13488.0,78.0082,78.0082,77.8739,77.8739,13488.0
2022-07-25 13:20:00,87.01,87.01,86.88,86.94,9591.0,77.8829,77.8829,77.7665,77.8202,9591.0
2022-07-25 13:25:00,86.94,86.97,86.81,86.95,9606.0,77.8202,77.8471,77.7039,77.8292,9606.0
2022-07-25 13:30:00,86.96,87.0,86.83,86.86,14412.0,77.8381,77.8739,77.7218,77.7486,14412.0
2022-07-25 13:35:00,86.86,86.91,86.72,86.75,17707.0,77.7486,77.7934,77.6233,77.6502,17707.0
2022-07-25 13:40:00,86.75,86.8,86.63,86.7,13252.0,77.6502,77.6949,77.5428,77.6054,13252.0
2022-07-25 13:45:00,86.72,86.81,86.71,86.74,7121.0,77.6233,77.7039,77.6144,77.6412,7121.0
2022-07-25 13:50:00,86.75,86.79,86.59,86.62,11895.0,77.6502,77.686,77.507,77.5338,11895.0
2022-07-25 13:55:00,86.62,86.71,86.61,86.66,27499.0,77.5338,77.6144,77.5249,77.5696,27499.0
2022-07-25 14:00:00,86.65,86.65,86.5,86.61,11786.0,77.5607,77.5607,77.4264,77.5249,11786.0
2022-07-25 14:05:00,86.62,86.83,86.62,86.71,12401.0,77.5338,77.7218,77.5338,77.6144,12401.0
2022-07-25 14:10:00,86.72,86.96,86.72,86.91,13331.0,77.6233,77.8381,77.6233,77.7934,13331.0
2022-07-25 14:15:00,86.9,86.98,86.8,86.83,8322.0,77.7844,77.856,77.6949,77.7218,8322.0
2022-07-25 14:20:00,86.82,86.85,86.71,86.84,11967.0,77.7128,77.7397,77.6144,77.7307,11967.0
2022-07-25 14:25:00,86.8,86.95,86.77,86.94,14352.0,77.6949,77.8292,77.6681,77.8202,14352.0
2022-07-25 14:30:00,86.92,86.93,86.82,86.9,10028.0,77.8023,77.8113,77.7128,77.7844,10028.0
2022-07-25 14:35:00,86.89,87.0,86.89,86.93,20824.0,77.7755,77.8739,77.7755,77.8113,20824.0
2022-07-25 14:40:00,86.95,86.99,86.86,86.89,10639.0,77.8292,77.865,77.7486,77.7755,10639.0
2022-07-25 14:45:00,86.87,86.88,86.72,86.84,9643.0,77.7576,77.7665,77.6233,77.7307,9643.0
2022-07-25 14:50:00,86.83,86.86,86.71,86.84,15456.0,77.7218,77.7486,77.6144,77.7307,15456.0
2022-07-25 14:55:00,86.84,86.93,86.81,86.89,11444.0,77.7307,77.8113,77.7039,77.7755,11444.0
2022-07-25 15:00:00,86.89,87.0,86.83,86.89,12692.0,77.7755,77.8739,77.7218,77.7755,12692.0
2022-07-25 15:05:00,86.91,87.0,86.86,86.99,15470.0,77.7934,77.8739,77.7486,77.865,15470.0
2022-07-25 15:10:00,87.0,87.09,86.92,87.01,13993.0,77.8739,77.9545,77.8023,77.8829,13993.0
2022-07-25 15:15:00,87.02,87.03,86.86,86.93,12097.0,77.8918,77.9008,77.7486,77.8113,12097.0
2022-07-25 15:20:00,86.93,87.08,86.93,87.03,12964.0,77.8113,77.9456,77.8113,77.9008,12964.0
2022-07-25 15:25:00,87.05,87.05,86.85,86.9,16970.0,77.9187,77.9187,77.7397,77.7844,16970.0
2022-07-25 15:30:00,86.88,86.9,86.74,86.86,28259.0,77.7665,77.7844,77.6412,77.7486,28259.0
2022-07-25 15:35:00,86.86,87.09,86.85,87.07,30325.0,77.7486,77.9545,77.7397,77.9366,30325.0
2022-07-25 15:40:00,87.06,87.21,87.02,87.18,82880.0,77.9277,78.0619,77.8918,78.0351,82880.0
2022-07-25 15:45:00,87.18,87.2,87.02,87.02,38316.0,78.0351,78.053,77.8918,77.8918,38316.0
2022-07-25 15:50:00,87.02,87.18,87.0,87.1,56401.0,77.8918,78.0351,77.8739,77.9635,56401.0
2022-07-25 15:55:00,87.1,87.28,87.03,87.25,116226.0,77.9635,78.1246,77.9008,78.0977,116226.0
2022-07-26 09:30:00,88.26,88.55,87.4,87.41,65769.0,79.0018,79.2614,78.232,78.2409,65769.0
2022-07-26 09:35:00,87.46,88.21,87.36,88.21,20405.0,78.2857,78.957,78.1962,78.957,20405.0
2022-07-26 09:40:00,88.21,88.26,87.64,87.8,10840.0,78.957,79.0018,78.4468,78.59,10840.0
2022-07-26 09:45:00,87.7,87.78,87.24,87.66,19393.0,78.5005,78.5721,78.0888,78.4647,19393.0
2022-07-26 09:50:00,87.53,87.83,87.39,87.42,10795.0,78.3483,78.6169,78.223,78.2499,10795.0
2022-07-26 09:55:00,87.35,87.48,87.21,87.35,7932.0,78.1872,78.3036,78.0619,78.1872,7932.0
2022-07-26 10:00:00,87.42,87.43,86.84,86.85,8718.0,78.2499,78.2588,77.7307,77.7397,8718.0
2022-07-26 10:05:00,86.82,86.85,86.55,86.6,14949.0,77.7128,77.7397,77.4711,77.5159,14949.0
2022-07-26 10:10:00,86.57,86.66,86.09,86.11,11980.0,77.4891,77.5696,77.0594,77.0773,11980.0
2022-07-26 10:15:00,86.1,86.47,86.05,86.41,18666.0,77.0684,77.3995,77.0236,77.3458,18666.0
2022-07-26 10:20:00,86.4,86.41,86.2,86.2,6105.0,77.3369,77.3458,77.1579,77.1579,6105.0
2022-07-26 10:25:00,86.14,86.56,86.11,86.54,12221.0,77.1042,77.4801,77.0773,77.4622,12221.0
2022-07-26 10:30:00,86.61,86.62,86.34,86.44,6091.0,77.5249,77.5338,77.2832,77.3727,6091.0
2022-07-26 10:35:00,86.46,86.59,86.39,86.51,7918.0,77.3906,77.507,77.3279,77.4353,7918.0
2022-07-26 10:40:00,86.51,86.85,86.49,86.81,9098.0,77.4353,77.7397,77.4174,77.7039,9098.0
2022-07-26 10:45:00,86.87,86.96,86.74,86.8,8867.0,77.7576,77.8381,77.6412,77.6949,8867.0
2022-07-26 10:50:00,86.79,86.79,86.59,86.59,26272.0,77.686,77.686,77.507,77.507,26272.0
2022-07-26 10:55:00,86.62,86.86,86.52,86.84,11651.0,77.5338,77.7486,77.4443,77.7307,11651.0
2022-07-26 11:00:00,86.8,86.9,86.65,86.65,6948.0,77.6949,77.7844,77.5607,77.5607,6948.0
2022-07-26 11:05:00,86.56,86.56,86.13,86.17,11673.0,77.4801,77.4801,77.0952,77.131,11673.0
2022-07-26 11:10:00,86.17,86.29,86.11,86.15,14436.0,77.131,77.2384,77.0773,77.1131,14436.0
2022-07-26 11:15:00,86.17,86.2,86.04,86.08,7898.0,77.131,77.1579,77.0146,77.0505,7898.0
2022-07-26 11:20:00,86.1,86.17,85.91,85.98,10113.0,77.0684,77.131,76.8983,76.9609,10113.0
2022-07-26 11:25:00,85.97,86.11,85.94,86.01,10988.0,76.952,77.0773,76.9251,76.9878,10988.0
2022-07-26 11:30:00,85.97,86.14,85.8,86.0,11090.0,76.952,77.1042,76.7998,76.9788,11090.0
2022-07-26 11:35:00,85.98,85.98,85.63,85.72,18554.0,76.9609,76.9609,76.6477,76.7282,18554.0
2022-07-26 11:40:00,85.76,86.0,85.76,85.93,10868.0,76.764,76.9788,76.764,76.9162,10868.0
2022-07-26 11:45:00,85.87,85.89,85.75,85.82,7053.0,76.8625,76.8804,76.7551,76.8177,7053.0
2022-07-26 11:50:00,85.76,85.81,85.64,85.7,4738.0,76.764,76.8088,76.6566,76.7103,4738.0
2022-07-26 11:55:00,85.72,85.87,85.72,85.81,8039.0,76.7282,76.8625,76.7282,76.8088,8039.0
2022-07-26 12:00:00,85.75,85.8,85.65,85.73,13668.0,76.7551,76.7998,76.6656,76.7372,13668.0
2022-07-26 12:05:00,85.73,85.78,85.53,85.62,17110.0,76.7372,76.7819,76.5581,76.6387,17110.0
2022-07-26 12:10:00,85.65,85.68,85.39,85.43,12320.0,76.6656,76.6924,76.4328,76.4686,12320.0
2022-07-26 12:15:00,85.41,85.68,85.41,85.58,5091.0,76.4507,76.6924,76.4507,76.6029,5091.0
2022-07-26 12:20:00,85.56,85.71,85.43,85.63,10604.0,76.585,76.7193,76.4686,76.6477,10604.0
2022-07-26 12:25:00,85.62,85.62,85.47,85.62,5193.0,76.6387,76.6387,76.5044,76.6387,5193.0
2022-07-26 12:30:00,85.61,85.77,85.61,85.76,5331.0,76.6298,76.773,76.6298,76.764,5331.0
2022-07-26 12:35:00,85.76,85.76,85.59,85.67,4823.0,76.764,76.764,76.6118,76.6835,4823.0
2022-07-26 12:40:00,85.68,85.72,85.55,85.71,6766.0,76.6924,76.7282,76.576,76.7193,6766.0
2022-07-26 12:45:00,85.7,85.92,85.68,85.92,7906.0,76.7103,76.9072,76.6924,76.9072,7906.0
2022-07-26 12:50:00,85.9,86.04,85.86,85.96,11584.0,76.8893,77.0146,76.8535,76.943,11584.0
2022-07-26 12:55:00,85.94,85.98,85.87,85.9,6647.0,76.9251,76.9609,76.8625,76.8893,6647.0
2022-07-26 13:00:00,85.88,85.99,85.8,85.99,8085.0,76.8714,76.9699,76.7998,76.9699,8085.0
2022-07-26 13:05:00,86.05,86.09,85.88,86.0,6284.0,77.0236,77.0594,76.8714,76.9788,6284.0
2022-07-26 13:10:00,85.98,86.08,85.85,85.85,8491.0,76.9609,77.0505,76.8446,76.8446,8491.0
2022-07-26 13:15:00,85.85,85.97,85.79,85.85,7479.0,76.8446,76.952,76.7909,76.8446,7479.0
2022-07-26 13:20:00,85.87,86.2,85.84,86.11,10683.0,76.8625,77.1579,76.8356,77.0773,10683.0
2022-07-26 13:25:00,86.09,86.16,85.99,86.16,10840.0,77.0594,77.1221,76.9699,77.1221,10840.0
2022-07-26 13:30:00,86.12,86.14,86.0,86.03,7103.0,77.0863,77.1042,76.9788,77.0057,7103.0
2022-07-26 13:35:00,85.99,86.12,85.97,85.97,11223.0,76.9699,77.0863,76.952,76.952,11223.0
2022-07-26 13:40:00,85.97,86.04,85.91,86.01,7367.0,76.952,77.0146,76.8983,76.9878,7367.0
2022-07-26 13:45:00,86.01,86.05,85.87,85.92,12397.0,76.9878,77.0236,76.8625,76.9072,12397.0
2022-07-26 13:50:00,85.86,86.06,85.86,86.03,8088.0,76.8535,77.0325,76.8535,77.0057,8088.0
2022-07-26 13:55:00,86.01,86.01,85.87,85.91,6118.0,76.9878,76.9878,76.8625,76.8983,6118.0
2022-07-26 14:00:00,85.92,86.22,85.92,86.22,6211.0,76.9072,77.1758,76.9072,77.1758,6211.0
2022-07-26 14:05:00,86.21,86.23,85.87,85.99,21388.0,77.1668,77.1847,76.8625,76.9699,21388.0
2022-07-26 14:10:00,86.0,86.12,85.96,86.07,5330.0,76.9788,77.0863,76.943,77.0415,5330.0
2022-07-26 14:15:00,86.09,86.09,85.76,85.82,5655.0,77.0594,77.0594,76.764,76.8177,5655.0
2022-07-26 14:20:00,85.8,85.83,85.71,85.8,7570.0,76.7998,76.8267,76.7193,76.7998,7570.0
2022-07-26 14:25:00,85.75,85.75,85.59,85.59,4664.0,76.7551,76.7551,76.6118,76.6118,4664.0
2022-07-26 14:30:00,85.59,85.65,85.53,85.54,5186.0,76.6118,76.6656,76.5581,76.5671,5186.0
2022-07-26 14:35:00,85.5,85.55,85.46,85.51,5822.0,76.5313,76.576,76.4955,76.5402,5822.0
2022-07-26 14:40:00,85.51,85.52,85.38,85.4,6156.0,76.5402,76.5492,76.4239,76.4418,6156.0
2022-07-26 14:45:00,85.39,85.5,85.34,85.41,11702.0,76.4328,76.5313,76.3881,76.4507,11702.0
2022-07-26 14:50:00,85.43,85.55,85.4,85.47,11689.0,76.4686,76.576,76.4418,76.5044,11689.0
2022-07-26 14:55:00,85.47,85.64,85.44,85.64,17689.0,76.5044,76.6566,76.4776,76.6566,17689.0
2022-07-26 15:00:00,85.66,85.85,85.61,85.73,11690.0,76.6745,76.8446,76.6298,76.7372,11690.0
2022-07-26 15:05:00,85.77,85.81,85.64,85.7,9019.0,76.773,76.8088,76.6566,76.7103,9019.0
2022-07-26 15:10:00,85.72,85.91,85.64,85.82,11441.0,76.7282,76.8983,76.6566,76.8177,11441.0
2022-07-26 15:15:00,85.82,85.85,85.66,85.7,11361.0,76.8177,76.8446,76.6745,76.7103,11361.0
2022-07-26 15:20:00,85.71,85.83,85.71,85.76,12855.0,76.7193,76.8267,76.7193,76.764,12855.0
2022-07-26 15:25:00,85.74,85.94,85.73,85.94,12604.0,76.7461,76.9251,76.7372,76.9251,12604.0
2022-07-26 15:30:00,85.93,85.97,85.83,85.96,14642.0,76.9162,76.952,76.8267,76.943,14642.0
2022-07-26 15:35:00,85.97,86.0,85.87,86.0,13626.0,76.952,76.9788,76.8625,76.9788,13626.0
2022-07-26 15:40:00,86.0,86.02,85.84,85.87,19575.0,76.9788,76.9967,76.8356,76.8625,19575.0
2022-07-26 15:45:00,85.88,85.99,85.85,85.95,23219.0,76.8714,76.9699,76.8446,76.9341,23219.0
2022-07-26 15:50:00,85.94,86.07,85.85,86.05,39431.0,76.9251,77.0415,76.8446,77.0236,39431.0
2022-07-26 15:55:00,86.04,86.1,85.8,85.92,118668.0,77.0146,77.0684,76.7998,76.9072,118668.0
2022-07-27 09:30:00,86.5,86.92,86.15,86.22,43985.0,77.4264,77.8023,77.1131,77.1758,43985.0
2022-07-27 09:35:00,86.18,86.57,85.95,86.12,15020.0,77.14,77.4891,76.9341,77.0863,15020.0
2022-07-27 09:40:00,86.02,86.31,85.87,86.17,8307.0,76.9967,77.2563,76.8625,77.131,8307.0
2022-07-27 09:45:00,86.12,86.49,86.0,86.2,8690.0,77.0863,77.4174,76.9788,77.1579,8690.0
2022-07-27 09:50:00,86.2,86.48,86.03,86.41,5517.0,77.1579,77.4085,77.0057,77.3458,5517.0
2022-07-27 09:55:00,86.39,86.47,86.04,86.09,9225.0,77.3279,77.3995,77.0146,77.0594,9225.0
2022-07-27 10:00:00,86.11,86.12,85.91,86.03,11913.0,77.0773,77.0863,76.8983,77.0057,11913.0
2022-07-27 10:05:00,86.07,86.09,85.54,85.61,33864.0,77.0415,77.0594,76.5671,76.6298,33864.0
2022-07-27 10:10:00,85.67,85.96,85.67,85.93,5651.0,76.6835,76.943,76.6835,76.9162,5651.0
2022-07-27 10:15:00,86.0,86.14,85.95,86.0,13941.0,76.9788,77.1042,76.9341,76.9788,13941.0
2022-07-27 10:20:00,86.02,86.09,85.69,85.84,6921.0,76.9967,77.0594,76.7014,76.8356,6921.0
2022-07-27 10:25:00,85.83,85.92,85.75,85.75,5386.0,76.8267,76.9072,76.7551,76.7551,5386.0
2022-07-27 10:30:00,85.83,86.34,85.83,86.34,11954.0,76.8267,77.2832,76.8267,77.2832,11954.0
2022-07-27 10:35:00,86.3,86.6,86.26,86.51,14032.0,77.2474,77.5159,77.2116,77.4353,14032.0
2022-07-27 10:40:00,86.54,86.77,86.48,86.7,20986.0,77.4622,77.6681,77.4085,77.6054,20986.0
2022-07-27 10:45:00,86.71,86.77,86.51,86.51,29443.0,77.6144,77.6681,77.4353,77.4353,29443.0
2022-07-27 10:50:00,86.54,86.99,86.53,86.96,45992.0,77.4622,77.865,77.4532,77.8381,45992.0
2022-07-27 10:55:00,86.97,87.19,86.94,87.09,13290.0,77.8471,78.044,77.8202,77.9545,13290.0
2022-07-27 11:00:00,87.11,87.36,87.07,87.34,18003.0,77.9724,78.1962,77.9366,78.1783,18003.0
2022-07-27 11:05:00,87.34,87.37,87.16,87.27,8167.0,78.1783,78.2051,78.0172,78.1156,8167.0
2022-07-27 11:10:00,87.28,87.3,87.14,87.2,56983.0,78.1246,78.1425,77.9993,78.053,56983.0
2022-07-27 11:15:00,87.22,87.4,87.21,87.4,27054.0,78.0709,78.232,78.0619,78.232,27054.0
2022-07-27 11:20:00,87.4,87.56,87.37,87.44,24878.0,78.232,78.3752,78.2051,78.2678,24878.0
2022-07-27 11:25:00,87.47,87.57,87.36,87.39,31172.0,78.2946,78.3842,78.1962,78.223,31172.0
2022-07-27 11:30:00,87.4,87.54,87.35,87.38,15138.0,78.232,78.3573,78.1872,78.2141,15138.0
2022-07-27 11:35:00,87.44,87.51,87.38,87.38,5801.0,78.2678,78.3304,78.2141,78.2141,5801.0
2022-07-27 11:40:00,87.39,87.68,87.39,87.62,17542.0,78.223,78.4826,78.223,78.4289,17542.0
2022-07-27 11:45:00,87.64,87.73,87.56,87.69,17102.0,78.4468,78.5274,78.3752,78.4916,17102.0
2022-07-27 11:50:00,87.7,87.76,87.58,87.58,14128.0,78.5005,78.5542,78.3931,78.3931,14128.0
2022-07-27 11:55:00,87.59,87.76,87.55,87.65,12498.0,78.4021,78.5542,78.3663,78.4558,12498.0
2022-07-27 12:00:00,87.63,87.71,87.49,87.5,9999.0,78.4379,78.5095,78.3125,78.3215,9999.0
2022-07-27 12:05:00,87.47,87.5,87.37,87.46,3767.0,78.2946,78.3215,78.2051,78.2857,3767.0
2022-07-27 12:10:00,87.5,87.5,87.28,87.29,1998.0,78.3215,78.3215,78.1246,78.1335,1998.0
2022-07-27 12:15:00,87.29,87.37,87.22,87.34,5922.0,78.1335,78.2051,78.0709,78.1783,5922.0
2022-07-27 12:20:00,87.34,87.41,87.29,87.3,4856.0,78.1783,78.2409,78.1335,78.1425,4856.0
2022-07-27 12:25:00,87.29,87.34,87.23,87.29,11031.0,78.1335,78.1783,78.0798,78.1335,11031.0
2022-07-27 12:30:00,87.3,87.34,87.13,87.22,26149.0,78.1425,78.1783,77.9903,78.0709,26149.0
2022-07-27 12:35:00,87.21,87.24,87.09,87.15,9622.0,78.0619,78.0888,77.9545,78.0082,9622.0
2022-07-27 12:40:00,87.16,87.4,87.16,87.31,5844.0,78.0172,78.232,78.0172,78.1514,5844.0
2022-07-27 12:45:00,87.33,87.45,87.33,87.4,5071.0,78.1693,78.2767,78.1693,78.232,5071.0
2022-07-27 12:50:00,87.4,87.46,87.35,87.46,3829.0,78.232,78.2857,78.1872,78.2857,3829.0
2022-07-27 12:55:00,87.41,87.46,87.2,87.26,5332.0,78.2409,78.2857,78.053,78.1067,5332.0
2022-07-27 13:00:00,87.27,87.43,87.25,87.39,4940.0,78.1156,78.2588,78.0977,78.223,4940.0
2022-07-27 13:05:00,87.37,87.37,87.26,87.26,5831.0,78.2051,78.2051,78.1067,78.1067,5831.0
2022-07-27 13:10:00,87.33,87.38,87.18,87.26,11464.0,78.1693,78.2141,78.0351,78.1067,11464.0
2022-07-27 13:15:00,87.25,87.31,87.14,87.22,9474.0,78.0977,78.1514,77.9993,78.0709,9474.0
2022-07-27 13:20:00,87.25,87.34,87.24,87.31,10595.0,78.0977,78.1783,78.0888,78.1514,10595.0
2022-07-27 13:25:00,87.37,87.38,87.24,87.31,7676.0,78.2051,78.2141,78.0888,78.1514,7676.0
2022-07-27 13:30:00,87.33,87.52,87.31,87.52,2769.0,78.1693,78.3394,78.1514,78.3394,2769.0
2022-07-27 13:35:00,87.53,87.67,87.5,87.58,29663.0,78.3483,78.4737,78.3215,78.3931,29663.0
2022-07-27 13:40:00,87.55,87.58,87.37,87.57,8053.0,78.3663,78.3931,78.2051,78.3842,8053.0
2022-07-27 13:45:00,87.56,87.56,87.35,87.4,2978.0,78.3752,78.3752,78.1872,78.232,2978.0
2022-07-27 13:50:00,87.38,87.46,87.3,87.43,5688.0,78.2141,78.2857,78.1425,78.2588,5688.0
2022-07-27 13:55:00,87.42,87.48,87.27,87.48,9399.0,78.2499,78.3036,78.1156,78.3036,9399.0
2022-07-27 14:00:00,87.56,87.7,87.29,87.54,11909.0,78.3752,78.5005,78.1335,78.3573,11909.0
2022-07-27 14:05:00,87.53,87.53,87.3,87.32,6040.0,78.3483,78.3483,78.1425,78.1604,6040.0
2022-07-27 14:10:00,87.31,87.44,87.21,87.23,9754.0,78.1514,78.2678,78.0619,78.0798,9754.0
2022-07-27 14:15:00,87.25,87.44,87.23,87.39,21859.0,78.0977,78.2678,78.0798,78.223,21859.0
2022-07-27 14:20:00,87.39,87.43,87.0,87.03,23932.0,78.223,78.2588,77.8739,77.9008,23932.0
2022-07-27 14:25:00,87.0,87.36,87.0,87.3,9160.0,77.8739,78.1962,77.8739,78.1425,9160.0
2022-07-27 14:30:00,87.27,87.36,86.9,86.96,11558.0,78.1156,78.1962,77.7844,77.8381,11558.0
2022-07-27 14:35:00,86.99,87.64,86.99,87.55,17044.0,77.865,78.4468,77.865,78.3663,17044.0
2022-07-27 14:40:00,87.58,87.88,87.58,87.81,19964.0,78.3931,78.6616,78.3931,78.599,19964.0
2022-07-27 14:45:00,87.82,88.08,87.77,88.02,13998.0,78.6079,78.8407,78.5632,78.7869,13998.0
2022-07-27 14:50:00,88.07,88.27,87.93,88.27,17871.0,78.8317,79.0107,78.7064,79.0107,17871.0
2022-07-27 14:55:00,88.28,88.28,87.77,87.85,8544.0,79.0197,79.0197,78.5632,78.6348,8544.0
2022-07-27 15:00:00,87.86,88.04,87.76,88.04,15332.0,78.6437,78.8049,78.5542,78.8049,15332.0
2022-07-27 15:05:00,87.98,88.1,87.83,87.97,12988.0,78.7511,78.8586,78.6169,78.7422,12988.0
2022-07-27 15:10:00,87.96,88.04,87.9,87.97,12661.0,78.7332,78.8049,78.6795,78.7422,12661.0
2022-07-27 15:15:00,88.0,88.09,87.94,88.04,17536.0,78.769,78.8496,78.7153,78.8049,17536.0
2022-07-27 15:20:00,88.08,88.29,87.98,88.29,18660.0,78.8407,79.0286,78.7511,79.0286,18660.0
2022-07-27 15:25:00,88.28,88.49,88.27,88.48,18295.0,79.0197,79.2076,79.0107,79.1987,18295.0
2022-07-27 15:30:00,88.47,88.57,88.36,88.53,21921.0,79.1897,79.2793,79.0913,79.2435,21921.0
2022-07-27 15:35:00,88.51,88.67,88.41,88.64,18888.0,79.2256,79.3688,79.136,79.3419,18888.0
2022-07-27 15:40:00,88.63,88.81,88.61,88.8,38089.0,79.333,79.4941,79.3151,79.4851,38089.0
2022-07-27 15:45:00,88.79,88.81,88.58,88.66,44621.0,79.4762,79.4941,79.2882,79.3598,44621.0
2022-07-27 15:50:00,88.69,88.7,88.28,88.48,55439.0,79.3867,79.3956,79.0197,79.1987,55439.0
2022-07-27 15:55:00,88.5,88.53,88.27,88.33,101139.0,79.2166,79.2435,79.0107,79.0644,101139.0
2022-07-28 09:30:00,89.24,90.08,89.05,89.66,68906.0,79.879,80.6309,79.7089,80.2549,68906.0
2022-07-28 09:35:00,89.65,89.96,89.46,89.7,31239.0,80.246,80.5234,80.0759,80.2907,31239.0
2022-07-28 09:40:00,89.68,90.01,89.09,89.11,20107.0,80.2728,80.5682,79.7447,79.7626,20107.0
2022-07-28 09:45:00,89.15,89.2,88.49,88.98,31342.0,79.7984,79.8432,79.2076,79.6462,31342.0
2022-07-28 09:50:00,88.99,89.19,88.34,88.35,23241.0,79.6552,79.8342,79.0734,79.0823,23241.0
2022-07-28 09:55:00,88.31,88.93,88.28,88.6,26983.0,79.0465,79.6015,79.0197,79.3061,26983.0
2022-07-28 10:00:00,88.58,89.13,88.58,89.03,24179.0,79.2882,79.7805,79.2882,79.691,24179.0
2022-07-28 10:05:00,88.99,88.99,87.96,88.11,22259.0,79.6552,79.6552,78.7332,78.8675,22259.0
2022-07-28 10:10:00,88.18,88.19,87.18,87.21,48091.0,78.9302,78.9391,78.0351,78.0619,48091.0
2022-07-28 10:15:00,87.31,87.67,87.12,87.36,38714.0,78.1514,78.4737,77.9814,78.1962,38714.0
2022-07-28 10:20:00,87.38,87.4,86.82,86.82,67124.0,78.2141,78.232,77.7128,77.7128,67124.0
2022-07-28 10:25:00,86.84,87.18,86.7,87.14,23082.0,77.7307,78.0351,77.6054,77.9993,23082.0
2022-07-28 10:30:00,87.13,87.18,86.82,87.06,14199.0,77.9903,78.0351,77.7128,77.9277,14199.0
2022-07-28 10:35:00,87.1,87.35,87.05,87.16,19493.0,77.9635,78.1872,77.9187,78.0172,19493.0
2022-07-28 10:40:00,87.17,87.17,86.75,87.05,18803.0,78.0261,78.0261,77.6502,77.9187,18803.0
2022-07-28 10:45:00,87.05,87.58,87.04,87.49,28598.0,77.9187,78.3931,77.9097,78.3125,28598.0
2022-07-28 10:50:00,87.51,87.66,87.34,87.55,19659.0,78.3304,78.4647,78.1783,78.3663,19659.0
2022-07-28 10:55:00,87.53,87.57,87.24,87.34,15262.0,78.3483,78.3842,78.0888,78.1783,15262.0
2022-07-28 11:00:00,87.32,87.42,87.05,87.05,25012.0,78.1604,78.2499,77.9187,77.9187,25012.0
2022-07-28 11:05:00,87.08,87.26,87.01,87.1,20711.0,77.9456,78.1067,77.8829,77.9635,20711.0
2022-07-28 11:10:00,87.13,87.69,87.11,87.62,17942.0,77.9903,78.4916,77.9724,78.4289,17942.0
2022-07-28 11:15:00,87.59,87.61,87.39,87.53,43752.0,78.4021,78.42,78.223,78.3483,43752.0
2022-07-28 11:20:00,87.55,87.9,87.47,87.9,29920.0,78.3663,78.6795,78.2946,78.6795,29920.0
2022-07-28 11:25:00,87.92,88.05,87.78,88.02,25290.0,78.6974,78.8138,78.5721,78.7869,25290.0
2022-07-28 11:30:00,88.04,88.06,87.69,87.8,37574.0,78.8049,78.8228,78.4916,78.59,37574.0
2022-07-28 11:35:00,87.83,88.16,87.79,88.1,27219.0,78.6169,78.9123,78.5811,78.8586,27219.0
2022-07-28 11:40:00,88.14,88.41,88.06,88.38,34544.0,78.8944,79.136,78.8228,79.1092,34544.0
2022-07-28 11:45:00,88.4,88.56,88.3,88.56,24391.0,79.1271,79.2703,79.0376,79.2703,24391.0
2022-07-28 11:50:00,88.6,88.79,88.58,88.69,32622.0,79.3061,79.4762,79.2882,79.3867,32622.0
2022-07-28 11:55:00,88.61,88.61,88.33,88.34,18870.0,79.3151,79.3151,79.0644,79.0734,18870.0
2022-07-28 12:00:00,88.38,88.5,88.35,88.5,10597.0,79.1092,79.2166,79.0823,79.2166,10597.0
2022-07-28 12:05:00,88.5,88.5,88.29,88.39,14621.0,79.2166,79.2166,79.0286,79.1181,14621.0
2022-07-28 12:10:00,88.41,88.69,88.39,88.69,17796.0,79.136,79.3867,79.1181,79.3867,17796.0
2022-07-28 12:15:00,88.7,88.7,88.17,88.21,22506.0,79.3956,79.3956,78.9212,78.957,22506.0
2022-07-28 12:20:00,88.22,88.39,88.13,88.34,10855.0,78.966,79.1181,78.8854,79.0734,10855.0
2022-07-28 12:25:00,88.37,88.52,88.25,88.45,13284.0,79.1002,79.2345,78.9928,79.1718,13284.0
2022-07-28 12:30:00,88.42,88.45,88.08,88.17,12761.0,79.145,79.1718,78.8407,78.9212,12761.0
2022-07-28 12:35:00,88.18,88.35,88.17,88.28,15905.0,78.9302,79.0823,78.9212,79.0197,15905.0
2022-07-28 12:40:00,88.28,88.3,87.85,88.06,12029.0,79.0197,79.0376,78.6348,78.8228,12029.0
2022-07-28 12:45:00,88.05,88.12,87.91,87.94,8363.0,78.8138,78.8765,78.6885,78.7153,8363.0
2022-07-28 12:50:00,87.96,88.18,87.96,88.12,13763.0,78.7332,78.9302,78.7332,78.8765,13763.0
2022-07-28 12:55:00,88.13,88.18,88.01,88.01,30791.0,78.8854,78.9302,78.778,78.778,30791.0
2022-07-28 13:00:00,88.01,88.04,87.88,87.91,25285.0,78.778,78.8049,78.6616,78.6885,25285.0
2022-07-28 13:05:00,87.91,88.0,87.84,87.98,12275.0,78.6885,78.769,78.6258,78.7511,12275.0
2022-07-28 13:10:00,87.98,88.0,87.77,87.81,9358.0,78.7511,78.769,78.5632,78.599,9358.0
2022-07-28 13:15:00,87.81,87.81,87.64,87.64,12741.0,78.599,78.599,78.4468,78.4468,12741.0
2022-07-28 13:20:00,87.64,87.78,87.53,87.61,12113.0,78.4468,78.5721,78.3483,78.42,12113.0
2022-07-28 13:25:00,87.62,87.69,87.46,87.59,13235.0,78.4289,78.4916,78.2857,78.4021,13235.0
2022-07-28 13:30:00,87.58,87.84,87.58,87.81,12285.0,78.3931,78.6258,78.3931,78.599,12285.0
2022-07-28 13:35:00,87.83,87.86,87.68,87.78,16290.0,78.6169,78.6437,78.4826,78.5721,16290.0
2022-07-28 13:40:00,87.77,87.98,87.76,87.92,15607.0,78.5632,78.7511,78.5542,78.6974,15607.0
2022-07-28 13:45:00,87.89,87.96,87.82,87.87,17738.0,78.6706,78.7332,78.6079,78.6527,17738.0
2022-07-28 13:50:00,87.83,87.96,87.66,87.96,11517.0,78.6169,78.7332,78.4647,78.7332,11517.0
2022-07-28 13:55:00,87.96,88.13,87.85,88.05,13829.0,78.7332,78.8854,78.6348,78.8138,13829.0
2022-07-28 14:00:00,88.08,88.08,87.86,87.98,21006.0,78.8407,78.8407,78.6437,78.7511,21006.0
2022-07-28 14:05:00,87.96,87.96,87.78,87.84,12320.0,78.7332,78.7332,78.5721,78.6258,12320.0
2022-07-28 14:10:00,87.84,87.88,87.68,87.78,11996.0,78.6258,78.6616,78.4826,78.5721,11996.0
2022-07-28 14:15:00,87.8,88.01,87.76,87.94,11040.0,78.59,78.778,78.5542,78.7153,11040.0
2022-07-28 14:20:00,87.93,87.93,87.62,87.62,25804.0,78.7064,78.7064,78.4289,78.4289,25804.0
2022-07-28 14:25:00,87.62,87.7,87.5,87.56,20287.0,78.4289,78.5005,78.3215,78.3752,20287.0
2022-07-28 14:30:00,87.56,87.64,87.38,87.54,48074.0,78.3752,78.4468,78.2141,78.3573,48074.0
2022-07-28 14:35:00,87.54,87.63,87.34,87.38,18339.0,78.3573,78.4379,78.1783,78.2141,18339.0
2022-07-28 14:40:00,87.41,87.53,87.37,87.5,21681.0,78.2409,78.3483,78.2051,78.3215,21681.0
2022-07-28 14:45:00,87.51,87.61,87.49,87.59,21613.0,78.3304,78.42,78.3125,78.4021,21613.0
2022-07-28 14:50:00,87.61,87.69,87.48,87.66,26144.0,78.42,78.4916,78.3036,78.4647,26144.0
2022-07-28 14:55:00,87.67,87.71,87.51,87.71,14047.0,78.4737,78.5095,78.3304,78.5095,14047.0
2022-07-28 15:00:00,87.66,87.85,87.66,87.82,15956.0,78.4647,78.6348,78.4647,78.6079,15956.0
2022-07-28 15:05:00,87.81,87.91,87.67,87.78,12949.0,78.599,78.6885,78.4737,78.5721,12949.0
2022-07-28 15:10:00,87.78,87.95,87.75,87.95,13028.0,78.5721,78.7243,78.5453,78.7243,13028.0
2022-07-28 15:15:00,87.95,88.01,87.84,87.95,18320.0,78.7243,78.778,78.6258,78.7243,18320.0
2022-07-28 15:20:00,87.95,88.12,87.95,88.1,20687.0,78.7243,78.8765,78.7243,78.8586,20687.0
2022-07-28 15:25:00,88.11,88.15,87.95,88.13,26195.0,78.8675,78.9033,78.7243,78.8854,26195.0
2022-07-28 15:30:00,88.12,88.12,87.87,88.12,31789.0,78.8765,78.8765,78.6527,78.8765,31789.0
2022-07-28 15:35:00,88.1,88.31,87.98,88.27,47433.0,78.8586,79.0465,78.7511,79.0107,47433.0
2022-07-28 15:40:00,88.27,88.3,88.1,88.14,38852.0,79.0107,79.0376,78.8586,78.8944,38852.0
2022-07-28 15:45:00,88.12,88.44,88.08,88.31,50731.0,78.8765,79.1629,78.8407,79.0465,50731.0
2022-07-28 15:50:00,88.31,88.37,88.1,88.19,61053.0,79.0465,79.1002,78.8586,78.9391,61053.0
2022-07-28 15:55:00,88.18,88.18,87.99,88.13,125684.0,78.9302,78.9302,78.7601,78.8854,125684.0
2022-07-29 09:30:00,88.32,89.16,88.06,88.88,122210.0,79.0555,79.8074,78.8228,79.5567,122210.0
2022-07-29 09:35:00,88.9,89.03,86.76,87.36,86237.0,79.5746,79.691,77.6591,78.1962,86237.0
2022-07-29 09:40:00,87.58,88.49,87.39,88.42,48097.0,78.3931,79.2076,78.223,79.145,48097.0
2022-07-29 09:45:00,88.26,88.58,88.0,88.07,41554.0,79.0018,79.2882,78.769,78.8317,41554.0
2022-07-29 09:50:00,88.12,88.41,87.17,87.23,68125.0,78.8765,79.136,78.0261,78.0798,68125.0
2022-07-29 09:55:00,87.18,87.36,86.87,87.11,54737.0,78.0351,78.1962,77.7576,77.9724,54737.0
2022-07-29 10:00:00,87.11,87.48,86.97,87.27,45299.0,77.9724,78.3036,77.8471,78.1156,45299.0
2022-07-29 10:05:00,87.22,87.7,87.2,87.56,51111.0,78.0709,78.5005,78.053,78.3752,51111.0
2022-07-29 10:10:00,87.6,87.74,87.4,87.41,51760.0,78.411,78.5363,78.232,78.2409,51760.0
2022-07-29 10:15:00,87.38,88.33,87.36,88.33,87615.0,78.2141,79.0644,78.1962,79.0644,87615.0
2022-07-29 10:20:00,88.3,88.6,88.16,88.48,62926.0,79.0376,79.3061,78.9123,79.1987,62926.0
2022-07-29 10:25:00,88.41,88.83,88.41,88.7,33567.0,79.136,79.512,79.136,79.3956,33567.0
2022-07-29 10:30:00,88.75,88.82,88.52,88.7,49317.0,79.4404,79.503,79.2345,79.3956,49317.0
2022-07-29 10:35:00,88.75,88.98,88.58,88.95,38911.0,79.4404,79.6462,79.2882,79.6194,38911.0
2022-07-29 10:40:00,88.96,89.16,88.81,89.1,72886.0,79.6283,79.8074,79.4941,79.7537,72886.0
2022-07-29 10:45:00,89.13,89.48,89.04,89.15,51862.0,79.7805,80.0938,79.7,79.7984,51862.0
2022-07-29 10:50:00,89.19,89.35,89.07,89.11,29120.0,79.8342,79.9774,79.7268,79.7626,29120.0
2022-07-29 10:55:00,89.13,89.25,88.61,88.67,38181.0,79.7805,79.8879,79.3151,79.3688,38181.0
2022-07-29 11:00:00,88.67,88.75,88.4,88.41,33303.0,79.3688,79.4404,79.1271,79.136,33303.0
2022-07-29 11:05:00,88.46,88.58,88.32,88.48,29112.0,79.1808,79.2882,79.0555,79.1987,29112.0
2022-07-29 11:10:00,88.48,88.81,88.41,88.52,38383.0,79.1987,79.4941,79.136,79.2345,38383.0
2022-07-29 11:15:00,88.55,88.9,88.51,88.81,18365.0,79.2614,79.5746,79.2256,79.4941,18365.0
2022-07-29 11:20:00,88.83,88.84,88.57,88.63,18497.0,79.512,79.5209,79.2793,79.333,18497.0
2022-07-29 11:25:00,88.64,88.66,88.35,88.41,26494.0,79.3419,79.3598,79.0823,79.136,26494.0
2022-07-29 11:30:00,88.38,88.48,87.98,88.11,53097.0,79.1092,79.1987,78.7511,78.8675,53097.0
2022-07-29 11:35:00,88.14,88.26,88.04,88.21,21139.0,78.8944,79.0018,78.8049,78.957,21139.0
2022-07-29 11:40:00,88.26,88.71,88.26,88.49,25767.0,79.0018,79.4046,79.0018,79.2076,25767.0
2022-07-29 11:45:00,88.48,88.48,88.21,88.22,25127.0,79.1987,79.1987,78.957,78.966,25127.0
2022-07-29 11:50:00,88.23,88.6,88.18,88.6,24013.0,78.9749,79.3061,78.9302,79.3061,24013.0
2022-07-29 11:55:00,88.62,88.68,88.45,88.46,16710.0,79.324,79.3777,79.1718,79.1808,16710.0
2022-07-29 12:00:00,88.46,88.79,88.44,88.57,23711.0,79.1808,79.4762,79.1629,79.2793,23711.0
2022-07-29 12:05:00,88.58,88.58,88.44,88.48,17718.0,79.2882,79.2882,79.1629,79.1987,17718.0
2022-07-29 12:10:00,88.48,88.77,88.47,88.63,21066.0,79.1987,79.4583,79.1897,79.333,21066.0
2022-07-29 12:15:00,88.65,88.75,88.6,88.67,12611.0,79.3509,79.4404,79.3061,79.3688,12611.0
2022-07-29 12:20:00,88.7,88.8,88.65,88.72,19094.0,79.3956,79.4851,79.3509,79.4135,19094.0
2022-07-29 12:25:00,88.72,88.87,88.65,88.72,15967.0,79.4135,79.5478,79.3509,79.4135,15967.0
2022-07-29 12:30:00,88.67,88.81,88.48,88.53,55879.0,79.3688,79.4941,79.1987,79.2435,55879.0
2022-07-29 12:35:00,88.54,88.68,88.33,88.55,18360.0,79.2524,79.3777,79.0644,79.2614,18360.0
2022-07-29 12:40:00,88.52,88.56,88.18,88.27,21687.0,79.2345,79.2703,78.9302,79.0107,21687.0
2022-07-29 12:45:00,88.3,88.5,88.26,88.35,41388.0,79.0376,79.2166,79.0018,79.0823,41388.0
2022-07-29 12:50:00,88.33,88.33,88.07,88.14,45323.0,79.0644,79.0644,78.8317,78.8944,45323.0
2022-07-29 12:55:00,88.19,88.28,87.91,87.94,28168.0,78.9391,79.0197,78.6885,78.7153,28168.0
2022-07-29 13:00:00,87.93,88.11,87.9,87.94,20722.0,78.7064,78.8675,78.6795,78.7153,20722.0
2022-07-29 13:05:00,87.95,87.99,87.63,87.69,52363.0,78.7243,78.7601,78.4379,78.4916,52363.0
2022-07-29 13:10:00,87.7,87.98,87.68,87.89,34865.0,78.5005,78.7511,78.4826,78.6706,34865.0
2022-07-29 13:15:00,87.89,88.05,87.84,87.85,14949.0,78.6706,78.8138,78.6258,78.6348,14949.0
2022-07-29 13:20:00,87.82,88.01,87.82,87.95,19596.0,78.6079,78.778,78.6079,78.7243,19596.0
2022-07-29 13:25:00,87.92,88.05,87.91,88.05,18403.0,78.6974,78.8138,78.6885,78.8138,18403.0
2022-07-29 13:30:00,88.03,88.2,88.0,88.02,20812.0,78.7959,78.9481,78.769,78.7869,20812.0
2022-07-29 13:35:00,88.03,88.18,88.0,88.08,15369.0,78.7959,78.9302,78.769,78.8407,15369.0
2022-07-29 13:40:00,88.08,88.1,87.98,88.09,9903.0,78.8407,78.8586,78.7511,78.8496,9903.0
2022-07-29 13:45:00,88.07,88.1,87.79,87.79,27418.0,78.8317,78.8586,78.5811,78.5811,27418.0
2022-07-29 13:50:00,87.8,87.96,87.69,87.92,22234.0,78.59,78.7332,78.4916,78.6974,22234.0
2022-07-29 13:55:00,87.9,88.03,87.78,87.96,19781.0,78.6795,78.7959,78.5721,78.7332,19781.0
2022-07-29 14:00:00,88.0,88.07,87.87,88.05,51964.0,78.769,78.8317,78.6527,78.8138,51964.0
2022-07-29 14:05:00,88.1,88.21,88.06,88.13,15601.0,78.8586,78.957,78.8228,78.8854,15601.0
2022-07-29 14:10:00,88.11,88.27,88.05,88.23,9953.0,78.8675,79.0107,78.8138,78.9749,9953.0
2022-07-29 14:15:00,88.19,88.25,88.16,88.23,15284.0,78.9391,78.9928,78.9123,78.9749,15284.0
2022-07-29 14:20:00,88.25,88.25,88.08,88.22,9983.0,78.9928,78.9928,78.8407,78.966,9983.0
2022-07-29 14:25:00,88.19,88.35,88.19,88.31,11585.0,78.9391,79.0823,78.9391,79.0465,11585.0
2022-07-29 14:30:00,88.27,88.32,88.23,88.27,14250.0,79.0107,79.0555,78.9749,79.0107,14250.0
2022-07-29 14:35:00,88.29,88.54,88.28,88.51,14733.0,79.0286,79.2524,79.0197,79.2256,14733.0
2022-07-29 14:40:00,88.5,88.55,88.39,88.54,8800.0,79.2166,79.2614,79.1181,79.2524,8800.0
2022-07-29 14:45:00,88.56,88.75,88.48,88.72,12196.0,79.2703,79.4404,79.1987,79.4135,12196.0
2022-07-29 14:50:00,88.7,88.7,88.56,88.68,14512.0,79.3956,79.3956,79.2703,79.3777,14512.0
2022-07-29 14:55:00,88.69,88.75,88.64,88.74,13866.0,79.3867,79.4404,79.3419,79.4314,13866.0
2022-07-29 15:00:00,88.77,88.84,88.68,88.82,16768.0,79.4583,79.5209,79.3777,79.503,16768.0
2022-07-29 15:05:00,88.82,88.87,88.69,88.84,15884.0,79.503,79.5478,79.3867,79.5209,15884.0
2022-07-29 15:10:00,88.91,88.91,88.79,88.88,12553.0,79.5836,79.5836,79.4762,79.5567,12553.0
2022-07-29 15:15:00,88.87,88.89,88.69,88.83,23799.0,79.5478,79.5657,79.3867,79.512,23799.0
2022-07-29 15:20:00,88.82,88.86,88.65,88.81,24420.0,79.503,79.5388,79.3509,79.4941,24420.0
2022-07-29 15:25:00,88.81,88.93,88.77,88.81,22907.0,79.4941,79.6015,79.4583,79.4941,22907.0
2022-07-29 15:30:00,88.78,88.85,88.72,88.83,24128.0,79.4672,79.5299,79.4135,79.512,24128.0
2022-07-29 15:35:00,88.83,88.99,88.79,88.97,55756.0,79.512,79.6552,79.4762,79.6373,55756.0
2022-07-29 15:40:00,88.96,88.98,88.85,88.96,31121.0,79.6283,79.6462,79.5299,79.6283,31121.0
2022-07-29 15:45:00,88.94,89.05,88.89,89.01,54476.0,79.6104,79.7089,79.5657,79.6731,54476.0
2022-07-29 15:50:00,89.04,89.12,88.73,88.86,98132.0,79.7,79.7716,79.4225,79.5388,98132.0
2022-07-29 15:55:00,88.86,89.04,88.79,89.01,145826.0,79.5388,79.7,79.4762,79.6731,145826.0
2022-08-01 09:30:00,87.64,88.2,85.88,86.38,133718.0,78.4468,78.9481,76.8714,77.319,133718.0
2022-08-01 09:35:00,86.49,86.78,86.0,86.51,53197.0,77.4174,77.677,76.9788,77.4353,53197.0
2022-08-01 09:40:00,86.61,87.41,86.43,87.05,34990.0,77.5249,78.2409,77.3637,77.9187,34990.0
2022-08-01 09:45:00,87.05,87.06,86.48,86.57,23787.0,77.9187,77.9277,77.4085,77.4891,23787.0
2022-08-01 09:50:00,86.64,86.65,86.12,86.21,28656.0,77.5517,77.5607,77.0863,77.1668,28656.0
2022-08-01 09:55:00,86.29,86.82,86.25,86.65,13953.0,77.2384,77.7128,77.2026,77.5607,13953.0
2022-08-01 10:00:00,86.58,87.07,86.46,87.0,27089.0,77.498,77.9366,77.3906,77.8739,27089.0
2022-08-01 10:05:00,87.0,87.25,86.57,86.61,25652.0,77.8739,78.0977,77.4891,77.5249,25652.0
2022-08-01 10:10:00,86.71,86.91,86.48,86.83,19877.0,77.6144,77.7934,77.4085,77.7218,19877.0
2022-08-01 10:15:00,86.84,86.95,86.21,86.23,15409.0,77.7307,77.8292,77.1668,77.1847,15409.0
2022-08-01 10:20:00,86.24,86.24,85.65,85.68,33152.0,77.1937,77.1937,76.6656,76.6924,33152.0
2022-08-01 10:25:00,85.66,86.09,85.65,85.99,22607.0,76.6745,77.0594,76.6656,76.9699,22607.0
2022-08-01 10:30:00,86.06,86.47,86.04,86.46,17859.0,77.0325,77.3995,77.0146,77.3906,17859.0
2022-08-01 10:35:00,86.49,86.61,86.07,86.35,18421.0,77.4174,77.5249,77.0415,77.2921,18421.0
2022-08-01 10:40:00,86.39,86.64,86.23,86.58,20037.0,77.3279,77.5517,77.1847,77.498,20037.0
2022-08-01 10:45:00,86.59,86.97,86.51,86.89,18424.0,77.507,77.8471,77.4353,77.7755,18424.0
2022-08-01 10:50:00,86.92,86.94,86.59,86.7,20631.0,77.8023,77.8202,77.507,77.6054,20631.0
2022-08-01 10:55:00,86.64,86.73,86.45,86.56,10829.0,77.5517,77.6323,77.3816,77.4801,10829.0
2022-08-01 11:00:00,86.58,87.1,86.58,86.87,17259.0,77.498,77.9635,77.498,77.7576,17259.0
2022-08-01 11:05:00,86.86,86.89,86.49,86.54,19177.0,77.7486,77.7755,77.4174,77.4622,19177.0
2022-08-01 11:10:00,86.55,87.02,86.54,87.02,21261.0,77.4711,77.8918,77.4622,77.8918,21261.0
2022-08-01 11:15:00,87.0,87.02,86.1,86.1,20327.0,77.8739,77.8918,77.0684,77.0684,20327.0
2022-08-01 11:20:00,86.11,86.56,86.02,86.45,29725.0,77.0773,77.4801,76.9967,77.3816,29725.0
2022-08-01 11:25:00,86.45,86.79,86.39,86.39,16216.0,77.3816,77.686,77.3279,77.3279,16216.0
2022-08-01 11:30:00,86.42,86.56,86.29,86.42,18776.0,77.3548,77.4801,77.2384,77.3548,18776.0
2022-08-01 11:35:00,86.39,86.42,86.17,86.2,11210.0,77.3279,77.3548,77.131,77.1579,11210.0
2022-08-01 11:40:00,86.16,86.19,86.02,86.19,17321.0,77.1221,77.1489,76.9967,77.1489,17321.0
2022-08-01 11:45:00,86.16,86.35,86.08,86.31,20002.0,77.1221,77.2921,77.0505,77.2563,20002.0
2022-08-01 11:50:00,86.33,86.53,86.12,86.12,20741.0,77.2742,77.4532,77.0863,77.0863,20741.0
2022-08-01 11:55:00,86.11,86.3,86.06,86.24,20887.0,77.0773,77.2474,77.0325,77.1937,20887.0
2022-08-01 12:00:00,86.23,86.61,86.22,86.57,15978.0,77.1847,77.5249,77.1758,77.4891,15978.0
2022-08-01 12:05:00,86.57,86.57,86.43,86.43,13529.0,77.4891,77.4891,77.3637,77.3637,13529.0
2022-08-01 12:10:00,86.47,86.75,86.47,86.75,12268.0,77.3995,77.6502,77.3995,77.6502,12268.0
2022-08-01 12:15:00,86.78,87.01,86.75,86.98,10858.0,77.677,77.8829,77.6502,77.856,10858.0
2022-08-01 12:20:00,87.0,87.31,86.99,87.07,11685.0,77.8739,78.1514,77.865,77.9366,11685.0
2022-08-01 12:25:00,87.1,87.12,86.85,86.9,14603.0,77.9635,77.9814,77.7397,77.7844,14603.0
2022-08-01 12:30:00,86.89,86.92,86.39,86.39,18487.0,77.7755,77.8023,77.3279,77.3279,18487.0
2022-08-01 12:35:00,86.37,86.56,86.33,86.51,13559.0,77.31,77.4801,77.2742,77.4353,13559.0
2022-08-01 12:40:00,86.49,86.51,86.27,86.49,19537.0,77.4174,77.4353,77.2205,77.4174,19537.0
2022-08-01 12:45:00,86.47,86.54,86.26,86.34,16388.0,77.3995,77.4622,77.2116,77.2832,16388.0
2022-08-01 12:50:00,86.34,86.39,86.24,86.31,15428.0,77.2832,77.3279,77.1937,77.2563,15428.0
2022-08-01 12:55:00,86.3,86.64,86.21,86.61,12061.0,77.2474,77.5517,77.1668,77.5249,12061.0
2022-08-01 13:00:00,86.59,86.63,86.3,86.3,21574.0,77.507,77.5428,77.2474,77.2474,21574.0
2022-08-01 13:05:00,86.34,86.47,86.23,86.42,16920.0,77.2832,77.3995,77.1847,77.3548,16920.0
2022-08-01 13:10:00,86.43,86.43,86.28,86.41,7356.0,77.3637,77.3637,77.2295,77.3458,7356.0
2022-08-01 13:15:00,86.41,86.47,86.05,86.1,16017.0,77.3458,77.3995,77.0236,77.0684,16017.0
2022-08-01 13:20:00,86.11,86.18,86.04,86.1,12566.0,77.0773,77.14,77.0146,77.0684,12566.0
2022-08-01 13:25:00,86.1,86.2,85.98,86.05,29110.0,77.0684,77.1579,76.9609,77.0236,29110.0
2022-08-01 13:30:00,86.11,86.31,86.07,86.11,26802.0,77.0773,77.2563,77.0415,77.0773,26802.0
2022-08-01 13:35:00,86.1,86.17,85.92,85.92,13641.0,77.0684,77.131,76.9072,76.9072,13641.0
2022-08-01 13:40:00,85.96,86.05,85.9,86.01,21374.0,76.943,77.0236,76.8893,76.9878,21374.0
2022-08-01 13:45:00,86.0,86.02,85.85,86.02,16104.0,76.9788,76.9967,76.8446,76.9967,16104.0
2022-08-01 13:50:00,86.04,86.06,85.86,85.92,9993.0,77.0146,77.0325,76.8535,76.9072,9993.0
2022-08-01 13:55:00,85.92,86.05,85.8,86.05,20260.0,76.9072,77.0236,76.7998,77.0236,20260.0
2022-08-01 14:00:00,86.05,86.23,85.94,86.19,16719.0,77.0236,77.1847,76.9251,77.1489,16719.0
2022-08-01 14:05:00,86.15,86.36,86.04,86.36,12389.0,77.1131,77.3011,77.0146,77.3011,12389.0
2022-08-01 14:10:00,86.34,86.55,86.32,86.55,18459.0,77.2832,77.4711,77.2653,77.4711,18459.0
2022-08-01 14:15:00,86.57,86.69,86.54,86.59,10001.0,77.4891,77.5965,77.4622,77.507,10001.0
2022-08-01 14:20:00,86.63,86.86,86.63,86.86,20967.0,77.5428,77.7486,77.5428,77.7486,20967.0
2022-08-01 14:25:00,86.87,87.04,86.83,87.04,9065.0,77.7576,77.9097,77.7218,77.9097,9065.0
2022-08-01 14:30:00,87.04,87.13,87.0,87.09,8839.0,77.9097,77.9903,77.8739,77.9545,8839.0
2022-08-01 14:35:00,87.06,87.37,86.95,87.37,49347.0,77.9277,78.2051,77.8292,78.2051,49347.0
2022-08-01 14:40:00,87.36,87.41,87.11,87.11,17378.0,78.1962,78.2409,77.9724,77.9724,17378.0
2022-08-01 14:45:00,87.11,87.33,87.06,87.26,10665.0,77.9724,78.1693,77.9277,78.1067,10665.0
2022-08-01 14:50:00,87.22,87.31,87.1,87.25,10062.0,78.0709,78.1514,77.9635,78.0977,10062.0
2022-08-01 14:55:00,87.25,87.63,87.22,87.47,11659.0,78.0977,78.4379,78.0709,78.2946,11659.0
2022-08-01 15:00:00,87.49,87.53,87.35,87.53,10034.0,78.3125,78.3483,78.1872,78.3483,10034.0
2022-08-01 15:05:00,87.51,87.82,87.51,87.82,29929.0,78.3304,78.6079,78.3304,78.6079,29929.0
2022-08-01 15:10:00,87.78,87.88,87.74,87.83,12844.0,78.5721,78.6616,78.5363,78.6169,12844.0
2022-08-01 15:15:00,87.84,87.9,87.76,87.86,17531.0,78.6258,78.6795,78.5542,78.6437,17531.0
2022-08-01 15:20:00,87.86,87.88,87.49,87.49,15372.0,78.6437,78.6616,78.3125,78.3125,15372.0
2022-08-01 15:25:00,87.49,87.6,87.47,87.57,17640.0,78.3125,78.411,78.2946,78.3842,17640.0
2022-08-01 15:30:00,87.56,87.67,87.51,87.63,16034.0,78.3752,78.4737,78.3304,78.4379,16034.0
2022-08-01 15:35:00,87.63,87.64,87.48,87.62,18448.0,78.4379,78.4468,78.3036,78.4289,18448.0
2022-08-01 15:40:00,87.62,87.75,87.56,87.56,24260.0,78.4289,78.5453,78.3752,78.3752,24260.0
2022-08-01 15:45:00,87.57,87.57,87.42,87.51,42773.0,78.3842,78.3842,78.2499,78.3304,42773.0
2022-08-01 15:50:00,87.56,87.64,87.46,87.62,53529.0,78.3752,78.4468,78.2857,78.4289,53529.0
2022-08-01 15:55:00,87.61,87.68,87.41,87.48,124470.0,78.42,78.4826,78.2409,78.3036,124470.0
2022-08-02 09:30:00,87.62,87.95,87.0,87.25,74715.0,78.4289,78.7243,77.8739,78.0977,74715.0
2022-08-02 09:35:00,87.41,87.7,87.07,87.28,26112.0,78.2409,78.5005,77.9366,78.1246,26112.0
2022-08-02 09:40:00,87.24,87.29,86.89,87.14,19130.0,78.0888,78.1335,77.7755,77.9993,19130.0
2022-08-02 09:45:00,87.13,87.55,87.11,87.15,15115.0,77.9903,78.3663,77.9724,78.0082,15115.0
2022-08-02 09:50:00,87.2,87.56,87.15,87.56,22551.0,78.053,78.3752,78.0082,78.3752,22551.0
2022-08-02 09:55:00,87.47,87.59,87.11,87.11,21273.0,78.2946,78.4021,77.9724,77.9724,21273.0
2022-08-02 10:00:00,87.15,87.17,86.65,86.68,44686.0,78.0082,78.0261,77.5607,77.5875,44686.0
2022-08-02 10:05:00,86.73,86.85,86.47,86.47,35180.0,77.6323,77.7397,77.3995,77.3995,35180.0
2022-08-02 10:10:00,86.44,86.85,86.18,86.81,17382.0,77.3727,77.7397,77.14,77.7039,17382.0
2022-08-02 10:15:00,86.85,87.31,86.82,86.92,46412.0,77.7397,78.1514,77.7128,77.8023,46412.0
2022-08-02 10:20:00,86.93,87.03,86.8,86.82,23506.0,77.8113,77.9008,77.6949,77.7128,23506.0
2022-08-02 10:25:00,86.83,87.06,86.82,87.06,14483.0,77.7218,77.9277,77.7128,77.9277,14483.0
2022-08-02 10:30:00,87.09,87.27,86.91,87.03,21598.0,77.9545,78.1156,77.7934,77.9008,21598.0
2022-08-02 10:35:00,86.98,87.08,86.8,87.05,13165.0,77.856,77.9456,77.6949,77.9187,13165.0
2022-08-02 10:40:00,87.07,87.44,87.02,87.32,19845.0,77.9366,78.2678,77.8918,78.1604,19845.0
2022-08-02 10:45:00,87.36,87.74,87.33,87.7,15771.0,78.1962,78.5363,78.1693,78.5005,15771.0
2022-08-02 10:50:00,87.75,88.09,87.72,88.04,16894.0,78.5453,78.8496,78.5184,78.8049,16894.0
2022-08-02 10:55:00,88.0,88.0,87.6,87.64,19355.0,78.769,78.769,78.411,78.4468,19355.0
2022-08-02 11:00:00,87.67,87.79,87.58,87.58,12627.0,78.4737,78.5811,78.3931,78.3931,12627.0
2022-08-02 11:05:00,87.59,87.84,87.55,87.84,15047.0,78.4021,78.6258,78.3663,78.6258,15047.0
2022-08-02 11:10:00,87.82,87.85,87.65,87.69,13358.0,78.6079,78.6348,78.4558,78.4916,13358.0
2022-08-02 11:15:00,87.69,88.16,87.69,88.16,14205.0,78.4916,78.9123,78.4916,78.9123,14205.0
2022-08-02 11:20:00,88.2,88.3,88.06,88.11,41478.0,78.9481,79.0376,78.8228,78.8675,41478.0
2022-08-02 11:25:00,88.1,88.35,88.07,88.3,17527.0,78.8586,79.0823,78.8317,79.0376,17527.0
2022-08-02 11:30:00,88.33,88.44,88.14,88.29,32184.0,79.0644,79.1629,78.8944,79.0286,32184.0
2022-08-02 11:35:00,88.29,88.37,88.21,88.25,9692.0,79.0286,79.1002,78.957,78.9928,9692.0
2022-08-02 11:40:00,88.27,88.58,88.27,88.52,13085.0,79.0107,79.2882,79.0107,79.2345,13085.0
2022-08-02 11:45:00,88.47,88.59,88.44,88.56,14574.0,79.1897,79.2972,79.1629,79.2703,14574.0
2022-08-02 11:50:00,88.54,88.57,88.39,88.4,15158.0,79.2524,79.2793,79.1181,79.1271,15158.0
2022-08-02 11:55:00,88.38,88.42,88.29,88.29,7348.0,79.1092,79.145,79.0286,79.0286,7348.0
2022-08-02 12:00:00,88.3,88.45,88.27,88.44,9213.0,79.0376,79.1718,79.0107,79.1629,9213.0
2022-08-02 12:05:00,88.43,88.43,88.19,88.26,5730.0,79.1539,79.1539,78.9391,79.0018,5730.0
2022-08-02 12:10:00,88.26,88.38,88.19,88.29,6647.0,79.0018,79.1092,78.9391,79.0286,6647.0
2022-08-02 12:15:00,88.31,88.44,88.29,88.33,7187.0,79.0465,79.1629,79.0286,79.0644,7187.0
2022-08-02 12:20:00,88.33,88.45,88.33,88.38,10796.0,79.0644,79.1718,79.0644,79.1092,10796.0
2022-08-02 12:25:00,88.38,88.44,88.29,88.41,13654.0,79.1092,79.1629,79.0286,79.136,13654.0
2022-08-02 12:30:00,88.42,88.61,88.42,88.6,24100.0,79.145,79.3151,79.145,79.3061,24100.0
2022-08-02 12:35:00,88.62,88.73,88.61,88.69,9359.0,79.324,79.4225,79.3151,79.3867,9359.0
2022-08-02 12:40:00,88.7,88.77,88.6,88.69,14682.0,79.3956,79.4583,79.3061,79.3867,14682.0
2022-08-02 12:45:00,88.69,88.78,88.46,88.5,9996.0,79.3867,79.4672,79.1808,79.2166,9996.0
2022-08-02 12:50:00,88.52,88.65,88.46,88.58,8210.0,79.2345,79.3509,79.1808,79.2882,8210.0
2022-08-02 12:55:00,88.58,88.6,88.43,88.46,12368.0,79.2882,79.3061,79.1539,79.1808,12368.0
2022-08-02 13:00:00,88.47,88.63,88.47,88.61,8902.0,79.1897,79.333,79.1897,79.3151,8902.0
2022-08-02 13:05:00,88.65,88.72,88.63,88.71,8606.0,79.3509,79.4135,79.333,79.4046,8606.0
2022-08-02 13:10:00,88.69,88.7,88.53,88.55,5842.0,79.3867,79.3956,79.2435,79.2614,5842.0
2022-08-02 13:15:00,88.56,88.58,88.43,88.52,12286.0,79.2703,79.2882,79.1539,79.2345,12286.0
2022-08-02 13:20:00,88.5,88.52,88.32,88.34,11854.0,79.2166,79.2345,79.0555,79.0734,11854.0
2022-08-02 13:25:00,88.34,88.35,88.16,88.17,17223.0,79.0734,79.0823,78.9123,78.9212,17223.0
2022-08-02 13:30:00,88.13,88.13,87.89,87.89,16662.0,78.8854,78.8854,78.6706,78.6706,16662.0
2022-08-02 13:35:00,87.87,87.92,87.74,87.74,27061.0,78.6527,78.6974,78.5363,78.5363,27061.0
2022-08-02 13:40:00,87.77,87.98,87.7,87.95,14297.0,78.5632,78.7511,78.5005,78.7243,14297.0
2022-08-02 13:45:00,87.95,88.01,87.62,87.62,11460.0,78.7243,78.778,78.4289,78.4289,11460.0
2022-08-02 13:50:00,87.6,87.79,87.58,87.74,16828.0,78.411,78.5811,78.3931,78.5363,16828.0
2022-08-02 13:55:00,87.74,87.82,87.64,87.69,16055.0,78.5363,78.6079,78.4468,78.4916,16055.0
2022-08-02 14:00:00,87.69,87.85,87.63,87.65,18970.0,78.4916,78.6348,78.4379,78.4558,18970.0
2022-08-02 14:05:00,87.64,87.77,87.59,87.75,12811.0,78.4468,78.5632,78.4021,78.5453,12811.0
2022-08-02 14:10:00,87.83,87.89,87.74,87.82,11599.0,78.6169,78.6706,78.5363,78.6079,11599.0
2022-08-02 14:15:00,87.83,87.89,87.65,87.69,8767.0,78.6169,78.6706,78.4558,78.4916,8767.0
2022-08-02 14:20:00,87.73,87.99,87.7,87.99,9363.0,78.5274,78.7601,78.5005,78.7601,9363.0
2022-08-02 14:25:00,88.01,88.1,87.79,87.91,21367.0,78.778,78.8586,78.5811,78.6885,21367.0
2022-08-02 14:30:00,87.94,88.02,87.85,87.94,21315.0,78.7153,78.7869,78.6348,78.7153,21315.0
2022-08-02 14:35:00,87.91,87.98,87.83,87.92,19472.0,78.6885,78.7511,78.6169,78.6974,19472.0
2022-08-02 14:40:00,87.96,88.22,87.96,88.22,19702.0,78.7332,78.966,78.7332,78.966,19702.0
2022-08-02 14:45:00,88.22,88.23,88.0,88.18,8944.0,78.966,78.9749,78.769,78.9302,8944.0
2022-08-02 14:50:00,88.16,88.2,87.96,88.04,7184.0,78.9123,78.9481,78.7332,78.8049,7184.0
2022-08-02 14:55:00,87.97,88.09,87.88,88.09,24168.0,78.7422,78.8496,78.6616,78.8496,24168.0
2022-08-02 15:00:00,88.09,88.1,87.92,88.04,8881.0,78.8496,78.8586,78.6974,78.8049,8881.0
2022-08-02 15:05:00,88.01,88.06,87.89,87.93,5971.0,78.778,78.8228,78.6706,78.7064,5971.0
2022-08-02 15:10:00,87.93,88.01,87.88,88.0,8149.0,78.7064,78.778,78.6616,78.769,8149.0
2022-08-02 15:15:00,88.01,88.01,87.74,87.79,13192.0,78.778,78.778,78.5363,78.5811,13192.0
2022-08-02 15:20:00,87.79,87.8,87.65,87.71,21741.0,78.5811,78.59,78.4558,78.5095,21741.0
2022-08-02 15:25:00,87.72,88.0,87.7,87.99,10387.0,78.5184,78.769,78.5005,78.7601,10387.0
2022-08-02 15:30:00,87.98,88.0,87.83,87.91,24895.0,78.7511,78.769,78.6169,78.6885,24895.0
2022-08-02 15:35:00,87.9,88.12,87.88,87.96,19538.0,78.6795,78.8765,78.6616,78.7332,19538.0
2022-08-02 15:40:00,87.97,88.05,87.93,88.03,27456.0,78.7422,78.8138,78.7064,78.7959,27456.0
2022-08-02 15:45:00,88.03,88.03,87.69,87.8,39097.0,78.7959,78.7959,78.4916,78.59,39097.0
2022-08-02 15:50:00,87.79,87.88,87.65,87.75,65638.0,78.5811,78.6616,78.4558,78.5453,65638.0
2022-08-02 15:55:00,87.74,87.74,87.49,87.55,146936.0,78.5363,78.5363,78.3125,78.3663,146936.0
2022-08-03 09:30:00,88.98,89.11,88.12,88.59,78595.0,79.6462,79.7626,78.8765,79.2972,78595.0
2022-08-03 09:35:00,88.74,89.33,88.63,89.01,47234.0,79.4314,79.9595,79.333,79.6731,47234.0
2022-08-03 09:40:00,89.01,89.48,88.99,89.11,32766.0,79.6731,80.0938,79.6552,79.7626,32766.0
2022-08-03 09:45:00,89.2,89.63,89.19,89.63,24067.0,79.8432,80.2281,79.8342,80.2281,24067.0
2022-08-03 09:50:00,89.64,89.84,89.55,89.73,33011.0,80.237,80.416,80.1565,80.3176,33011.0
2022-08-03 09:55:00,89.76,89.76,89.36,89.49,26346.0,80.3444,80.3444,79.9864,80.1028,26346.0
2022-08-03 10:00:00,89.45,89.46,88.92,89.17,38334.0,80.0669,80.0759,79.5925,79.8163,38334.0
2022-08-03 10:05:00,89.15,89.26,88.81,89.14,19976.0,79.7984,79.8969,79.4941,79.7895,19976.0
2022-08-03 10:10:00,89.16,89.24,88.82,89.11,71000.0,79.8074,79.879,79.503,79.7626,71000.0
2022-08-03 10:15:00,89.21,89.37,88.69,88.72,26495.0,79.8521,79.9953,79.3867,79.4135,26495.0
2022-08-03 10:20:00,88.7,88.85,88.65,88.79,25536.0,79.3956,79.5299,79.3509,79.4762,25536.0
2022-08-03 10:25:00,88.81,88.92,88.72,88.91,16448.0,79.4941,79.5925,79.4135,79.5836,16448.0
2022-08-03 10:30:00,88.9,88.98,88.13,88.14,44153.0,79.5746,79.6462,78.8854,78.8944,44153.0
2022-08-03 10:35:00,88.11,88.12,87.11,87.25,60683.0,78.8675,78.8765,77.9724,78.0977,60683.0
2022-08-03 10:40:00,87.31,87.34,86.9,87.13,55555.0,78.1514,78.1783,77.7844,77.9903,55555.0
2022-08-03 10:45:00,87.16,87.67,87.0,87.61,38856.0,78.0172,78.4737,77.8739,78.42,38856.0
2022-08-03 10:50:00,87.55,87.55,86.77,86.8,25192.0,78.3663,78.3663,77.6681,77.6949,25192.0
2022-08-03 10:55:00,86.83,87.18,86.81,86.96,22998.0,77.7218,78.0351,77.7039,77.8381,22998.0
2022-08-03 11:00:00,86.94,87.3,86.71,86.79,16077.0,77.8202,78.1425,77.6144,77.686,16077.0
2022-08-03 11:05:00,86.83,86.87,86.54,86.66,19423.0,77.7218,77.7576,77.4622,77.5696,19423.0
2022-08-03 11:10:00,86.62,86.81,86.52,86.68,18231.0,77.5338,77.7039,77.4443,77.5875,18231.0
2022-08-03 11:15:00,86.66,86.67,86.41,86.47,23780.0,77.5696,77.5786,77.3458,77.3995,23780.0
2022-08-03 11:20:00,86.48,86.69,86.37,86.39,27579.0,77.4085,77.5965,77.31,77.3279,27579.0
2022-08-03 11:25:00,86.38,86.64,86.29,86.58,23443.0,77.319,77.5517,77.2384,77.498,23443.0
2022-08-03 11:30:00,86.56,86.79,86.47,86.75,12713.0,77.4801,77.686,77.3995,77.6502,12713.0
2022-08-03 11:35:00,86.75,86.86,86.66,86.71,15020.0,77.6502,77.7486,77.5696,77.6144,15020.0
2022-08-03 11:40:00,86.71,86.79,86.6,86.7,18531.0,77.6144,77.686,77.5159,77.6054,18531.0
2022-08-03 11:45:00,86.69,86.81,86.67,86.81,11067.0,77.5965,77.7039,77.5786,77.7039,11067.0
2022-08-03 11:50:00,86.74,86.76,86.42,86.45,14161.0,77.6412,77.6591,77.3548,77.3816,14161.0
2022-08-03 11:55:00,86.48,86.51,86.19,86.26,17660.0,77.4085,77.4353,77.1489,77.2116,17660.0
2022-08-03 12:00:00,86.23,86.27,86.08,86.22,17674.0,77.1847,77.2205,77.0505,77.1758,17674.0
2022-08-03 12:05:00,86.22,86.25,85.87,85.89,37891.0,77.1758,77.2026,76.8625,76.8804,37891.0
2022-08-03 12:10:00,85.88,85.97,85.76,85.84,15109.0,76.8714,76.952,76.764,76.8356,15109.0
2022-08-03 12:15:00,85.83,85.94,85.78,85.82,17427.0,76.8267,76.9251,76.7819,76.8177,17427.0
2022-08-03 12:20:00,85.84,86.05,85.81,86.05,10276.0,76.8356,77.0236,76.8088,77.0236,10276.0
2022-08-03 12:25:00,86.01,86.05,85.77,85.79,11194.0,76.9878,77.0236,76.773,76.7909,11194.0
2022-08-03 12:30:00,85.8,85.95,85.65,85.95,13960.0,76.7998,76.9341,76.6656,76.9341,13960.0
2022-08-03 12:35:00,85.96,85.98,85.53,85.59,15653.0,76.943,76.9609,76.5581,76.6118,15653.0
2022-08-03 12:40:00,85.58,85.81,85.53,85.67,12667.0,76.6029,76.8088,76.5581,76.6835,12667.0
2022-08-03 12:45:00,85.68,85.87,85.68,85.81,8251.0,76.6924,76.8625,76.6924,76.8088,8251.0
2022-08-03 12:50:00,85.81,85.88,85.58,85.68,24912.0,76.8088,76.8714,76.6029,76.6924,24912.0
2022-08-03 12:55:00,85.67,85.76,85.65,85.66,9637.0,76.6835,76.764,76.6656,76.6745,9637.0
2022-08-03 13:00:00,85.69,85.75,85.62,85.69,15304.0,76.7014,76.7551,76.6387,76.7014,15304.0
2022-08-03 13:05:00,85.67,85.67,85.36,85.46,20550.0,76.6835,76.6835,76.406,76.4955,20550.0
2022-08-03 13:10:00,85.47,85.47,85.08,85.08,30087.0,76.5044,76.5044,76.1553,76.1553,30087.0
2022-08-03 13:15:00,85.09,85.1,84.94,84.94,14422.0,76.1643,76.1732,76.03,76.03,14422.0
2022-08-03 13:20:00,84.92,85.12,84.85,85.1,13552.0,76.0121,76.1912,75.9495,76.1732,13552.0
2022-08-03 13:25:00,85.07,85.47,85.06,85.47,10387.0,76.1464,76.5044,76.1374,76.5044,10387.0
2022-08-03 13:30:00,85.46,85.54,85.43,85.54,9918.0,76.4955,76.5671,76.4686,76.5671,9918.0
2022-08-03 13:35:00,85.51,85.68,85.49,85.68,19755.0,76.5402,76.6924,76.5223,76.6924,19755.0
2022-08-03 13:40:00,85.66,85.72,85.49,85.71,30765.0,76.6745,76.7282,76.5223,76.7193,30765.0
2022-08-03 13:45:00,85.75,85.88,85.73,85.88,7820.0,76.7551,76.8714,76.7372,76.8714,7820.0
2022-08-03 13:50:00,85.87,86.25,85.87,86.19,23209.0,76.8625,77.2026,76.8625,77.1489,23209.0
2022-08-03 13:55:00,86.16,86.18,85.87,85.99,5275.0,77.1221,77.14,76.8625,76.9699,5275.0
2022-08-03 14:00:00,85.97,86.15,85.79,86.07,46080.0,76.952,77.1131,76.7909,77.0415,46080.0
2022-08-03 14:05:00,86.11,86.27,86.11,86.27,10104.0,77.0773,77.2205,77.0773,77.2205,10104.0
2022-08-03 14:10:00,86.29,86.3,86.07,86.07,12365.0,77.2384,77.2474,77.0415,77.0415,12365.0
2022-08-03 14:15:00,86.07,86.13,85.96,86.01,9388.0,77.0415,77.0952,76.943,76.9878,9388.0
2022-08-03 14:20:00,85.98,86.16,85.93,86.12,6793.0,76.9609,77.1221,76.9162,77.0863,6793.0
2022-08-03 14:25:00,86.12,86.13,85.85,85.85,9543.0,77.0863,77.0952,76.8446,76.8446,9543.0
2022-08-03 14:30:00,85.8,85.96,85.76,85.89,22347.0,76.7998,76.943,76.764,76.8804,22347.0
2022-08-03 14:35:00,85.88,85.88,85.64,85.75,23245.0,76.8714,76.8714,76.6566,76.7551,23245.0
2022-08-03 14:40:00,85.76,85.84,85.71,85.74,9448.0,76.764,76.8356,76.7193,76.7461,9448.0
2022-08-03 14:45:00,85.78,85.99,85.76,85.97,9454.0,76.7819,76.9699,76.764,76.952,9454.0
2022-08-03 14:50:00,86.0,86.04,85.78,85.89,10251.0,76.9788,77.0146,76.7819,76.8804,10251.0
2022-08-03 14:55:00,85.86,85.94,85.82,85.94,6904.0,76.8535,76.9251,76.8177,76.9251,6904.0
2022-08-03 15:00:00,85.91,86.01,85.88,86.0,12895.0,76.8983,76.9878,76.8714,76.9788,12895.0
2022-08-03 15:05:00,85.97,86.19,85.94,86.17,15656.0,76.952,77.1489,76.9251,77.131,15656.0
2022-08-03 15:10:00,86.14,86.14,86.0,86.11,12217.0,77.1042,77.1042,76.9788,77.0773,12217.0
2022-08-03 15:15:00,86.09,86.19,86.04,86.14,9319.0,77.0594,77.1489,77.0146,77.1042,9319.0
2022-08-03 15:20:00,86.14,86.15,86.05,86.06,13675.0,77.1042,77.1131,77.0236,77.0325,13675.0
2022-08-03 15:25:00,86.05,86.11,86.01,86.05,13143.0,77.0236,77.0773,76.9878,77.0236,13143.0
2022-08-03 15:30:00,86.05,86.09,85.95,86.0,21125.0,77.0236,77.0594,76.9341,76.9788,21125.0
2022-08-03 15:35:00,86.01,86.02,85.86,85.87,37564.0,76.9878,76.9967,76.8535,76.8625,37564.0
2022-08-03 15:40:00,85.88,85.96,85.77,85.84,26112.0,76.8714,76.943,76.773,76.8356,26112.0
2022-08-03 15:45:00,85.82,85.82,85.67,85.77,65670.0,76.8177,76.8177,76.6835,76.773,65670.0
2022-08-03 15:50:00,85.78,85.88,85.69,85.84,69606.0,76.7819,76.8714,76.7014,76.8356,69606.0
2022-08-03 15:55:00,85.83,85.83,85.44,85.49,167039.0,76.8267,76.8267,76.4776,76.5223,167039.0
2022-08-04 09:30:00,84.9,85.05,84.19,84.19,73255.0,75.9942,76.1285,75.3587,75.3587,73255.0
2022-08-04 09:35:00,84.14,84.3,83.38,83.42,67390.0,75.314,75.4572,74.6337,74.6695,67390.0
2022-08-04 09:40:00,83.33,83.69,83.05,83.47,36639.0,74.5889,74.9112,74.3383,74.7142,36639.0
2022-08-04 09:45:00,83.4,83.99,83.06,83.95,28761.0,74.6516,75.1797,74.3472,75.1439,28761.0
2022-08-04 09:50:00,83.89,84.38,83.52,83.78,58699.0,75.0902,75.5288,74.759,74.9917,58699.0
2022-08-04 09:55:00,83.84,83.86,83.23,83.35,34496.0,75.0454,75.0633,74.4994,74.6068,34496.0
2022-08-04 10:00:00,83.44,83.98,83.28,83.98,27158.0,74.6874,75.1707,74.5442,75.1707,27158.0
2022-08-04 10:05:00,83.91,84.39,83.83,84.39,61669.0,75.1081,75.5377,75.0365,75.5377,61669.0
2022-08-04 10:10:00,84.48,84.67,84.27,84.36,44103.0,75.6183,75.7884,75.4303,75.5109,44103.0
2022-08-04 10:15:00,84.36,84.36,84.08,84.15,13654.0,75.5109,75.5109,75.2602,75.3229,13654.0
2022-08-04 10:20:00,84.2,84.32,83.81,84.14,58175.0,75.3677,75.4751,75.0186,75.314,58175.0
2022-08-04 10:25:00,84.1,84.62,84.09,84.23,28514.0,75.2781,75.7436,75.2692,75.3945,28514.0
2022-08-04 10:30:00,84.23,84.55,84.06,84.07,10011.0,75.3945,75.6809,75.2423,75.2513,10011.0
2022-08-04 10:35:00,84.03,84.32,83.89,84.1,10327.0,75.2155,75.4751,75.0902,75.2781,10327.0
2022-08-04 10:40:00,84.07,84.22,83.75,83.81,13665.0,75.2513,75.3856,74.9649,75.0186,13665.0
2022-08-04 10:45:00,83.81,83.97,83.7,83.94,29734.0,75.0186,75.1618,74.9201,75.1349,29734.0
2022-08-04 10:50:00,83.9,83.91,83.75,83.77,11525.0,75.0991,75.1081,74.9649,74.9828,11525.0
2022-08-04 10:55:00,83.79,84.08,83.77,83.89,45243.0,75.0007,75.2602,74.9828,75.0902,45243.0
2022-08-04 11:00:00,83.89,83.99,83.82,83.93,21430.0,75.0902,75.1797,75.0275,75.126,21430.0
2022-08-04 11:05:00,83.99,84.14,83.93,84.09,13636.0,75.1797,75.314,75.126,75.2692,13636.0
2022-08-04 11:10:00,84.08,84.15,83.91,84.02,12943.0,75.2602,75.3229,75.1081,75.2065,12943.0
2022-08-04 11:15:00,83.97,84.0,83.71,83.95,18425.0,75.1618,75.1886,74.9291,75.1439,18425.0
2022-08-04 11:20:00,84.04,84.36,84.03,84.17,15943.0,75.2244,75.5109,75.2155,75.3408,15943.0
2022-08-04 11:25:00,84.14,84.27,83.9,84.02,20236.0,75.314,75.4303,75.0991,75.2065,20236.0
2022-08-04 11:30:00,83.99,84.35,83.99,84.3,13552.0,75.1797,75.5019,75.1797,75.4572,13552.0
2022-08-04 11:35:00,84.29,84.32,83.99,83.99,15605.0,75.4482,75.4751,75.1797,75.1797,15605.0
2022-08-04 11:40:00,83.96,84.0,83.7,83.7,15462.0,75.1528,75.1886,74.9201,74.9201,15462.0
2022-08-04 11:45:00,83.71,84.13,83.7,83.94,9948.0,74.9291,75.305,74.9201,75.1349,9948.0
2022-08-04 11:50:00,83.91,84.11,83.88,84.07,17588.0,75.1081,75.2871,75.0812,75.2513,17588.0
2022-08-04 11:55:00,84.05,84.19,83.93,84.06,9990.0,75.2334,75.3587,75.126,75.2423,9990.0
2022-08-04 12:00:00,84.02,84.14,83.98,84.0,9095.0,75.2065,75.314,75.1707,75.1886,9095.0
2022-08-04 12:05:00,84.0,84.0,83.76,83.79,10097.0,75.1886,75.1886,74.9738,75.0007,10097.0
2022-08-04 12:10:00,83.8,83.98,83.79,83.89,9644.0,75.0096,75.1707,75.0007,75.0902,9644.0
2022-08-04 12:15:00,83.89,84.01,83.77,83.94,11538.0,75.0902,75.1976,74.9828,75.1349,11538.0
2022-08-04 12:20:00,83.94,84.02,83.83,83.87,8071.0,75.1349,75.2065,75.0365,75.0723,8071.0
2022-08-04 12:25:00,83.89,83.98,83.84,83.88,21450.0,75.0902,75.1707,75.0454,75.0812,21450.0
2022-08-04 12:30:00,83.96,84.22,83.96,84.16,7700.0,75.1528,75.3856,75.1528,75.3319,7700.0
2022-08-04 12:35:00,84.07,84.13,84.0,84.0,5476.0,75.2513,75.305,75.1886,75.1886,5476.0
2022-08-04 12:40:00,84.0,84.02,83.81,83.95,11138.0,75.1886,75.2065,75.0186,75.1439,11138.0
2022-08-04 12:45:00,83.95,83.95,83.68,83.7,10271.0,75.1439,75.1439,74.9022,74.9201,10271.0
2022-08-04 12:50:00,83.71,83.86,83.71,83.86,10456.0,74.9291,75.0633,74.9291,75.0633,10456.0
2022-08-04 12:55:00,83.84,83.97,83.76,83.89,8581.0,75.0454,75.1618,74.9738,75.0902,8581.0
2022-08-04 13:00:00,83.89,84.23,83.89,84.22,16081.0,75.0902,75.3945,75.0902,75.3856,16081.0
2022-08-04 13:05:00,84.19,84.27,84.07,84.24,10578.0,75.3587,75.4303,75.2513,75.4035,10578.0
2022-08-04 13:10:00,84.21,84.31,84.14,84.17,18382.0,75.3766,75.4661,75.314,75.3408,18382.0
2022-08-04 13:15:00,84.19,84.31,84.18,84.26,7184.0,75.3587,75.4661,75.3498,75.4214,7184.0
2022-08-04 13:20:00,84.21,84.36,84.1,84.23,8342.0,75.3766,75.5109,75.2781,75.3945,8342.0
2022-08-04 13:25:00,84.21,84.32,84.15,84.23,9672.0,75.3766,75.4751,75.3229,75.3945,9672.0
2022-08-04 13:30:00,84.21,84.33,84.08,84.33,9781.0,75.3766,75.484,75.2602,75.484,9781.0
2022-08-04 13:35:00,84.29,84.37,84.24,84.24,7300.0,75.4482,75.5198,75.4035,75.4035,7300.0
2022-08-04 13:40:00,84.24,84.31,84.13,84.24,10324.0,75.4035,75.4661,75.305,75.4035,10324.0
2022-08-04 13:45:00,84.19,84.35,84.11,84.34,9611.0,75.3587,75.5019,75.2871,75.493,9611.0
2022-08-04 13:50:00,84.32,84.36,84.14,84.23,10792.0,75.4751,75.5109,75.314,75.3945,10792.0
2022-08-04 13:55:00,84.22,84.3,84.19,84.27,7277.0,75.3856,75.4572,75.3587,75.4303,7277.0
2022-08-04 14:00:00,84.29,84.29,84.14,84.24,21094.0,75.4482,75.4482,75.314,75.4035,21094.0
2022-08-04 14:05:00,84.3,84.36,84.15,84.18,6846.0,75.4572,75.5109,75.3229,75.3498,6846.0
2022-08-04 14:10:00,84.2,84.25,84.12,84.16,12502.0,75.3677,75.4124,75.296,75.3319,12502.0
2022-08-04 14:15:00,84.18,84.22,84.08,84.2,16659.0,75.3498,75.3856,75.2602,75.3677,16659.0
2022-08-04 14:20:00,84.18,84.26,84.15,84.23,15024.0,75.3498,75.4214,75.3229,75.3945,15024.0
2022-08-04 14:25:00,84.24,84.27,84.18,84.2,21567.0,75.4035,75.4303,75.3498,75.3677,21567.0
2022-08-04 14:30:00,84.21,84.29,84.15,84.2,21978.0,75.3766,75.4482,75.3229,75.3677,21978.0
2022-08-04 14:35:00,84.17,84.23,84.08,84.1,9999.0,75.3408,75.3945,75.2602,75.2781,9999.0
2022-08-04 14:40:00,84.08,84.13,83.93,84.13,10311.0,75.2602,75.305,75.126,75.305,10311.0
2022-08-04 14:45:00,84.11,84.29,84.06,84.11,28657.0,75.2871,75.4482,75.2423,75.2871,28657.0
2022-08-04 14:50:00,84.09,84.1,83.92,83.99,11645.0,75.2692,75.2781,75.117,75.1797,11645.0
2022-08-04 14:55:00,84.0,84.0,83.77,83.89,39210.0,75.1886,75.1886,74.9828,75.0902,39210.0
2022-08-04 15:00:00,83.81,83.84,83.61,83.67,8565.0,75.0186,75.0454,74.8395,74.8933,8565.0
2022-08-04 15:05:00,83.64,83.67,83.56,83.63,13918.0,74.8664,74.8933,74.7948,74.8574,13918.0
2022-08-04 15:10:00,83.62,83.72,83.58,83.63,10961.0,74.8485,74.938,74.8127,74.8574,10961.0
2022-08-04 15:15:00,83.61,83.76,83.55,83.71,14011.0,74.8395,74.9738,74.7858,74.9291,14011.0
2022-08-04 15:20:00,83.72,83.72,83.41,83.41,13565.0,74.938,74.938,74.6605,74.6605,13565.0
2022-08-04 15:25:00,83.41,83.51,83.36,83.38,15665.0,74.6605,74.75,74.6158,74.6337,15665.0
2022-08-04 15:30:00,83.38,83.44,83.15,83.18,21173.0,74.6337,74.6874,74.4278,74.4547,21173.0
2022-08-04 15:35:00,83.2,83.2,82.92,82.95,48623.0,74.4726,74.4726,74.2219,74.2488,48623.0
2022-08-04 15:40:00,82.93,83.04,82.84,82.87,32576.0,74.2309,74.3293,74.1503,74.1772,32576.0
2022-08-04 15:45:00,82.85,82.85,82.55,82.59,51083.0,74.1593,74.1593,73.8907,73.9265,51083.0
2022-08-04 15:50:00,82.6,82.69,82.53,82.66,104239.0,73.9355,74.0161,73.8728,73.9892,104239.0
2022-08-04 15:55:00,82.64,82.71,82.43,82.63,154547.0,73.9713,74.034,73.7833,73.9623,154547.0
2022-08-05 09:30:00,81.71,83.1,81.51,82.9,57419.0,73.1389,74.383,72.9598,74.204,57419.0
2022-08-05 09:35:00,82.75,83.11,82.55,82.92,24901.0,74.0698,74.392,73.8907,74.2219,24901.0
2022-08-05 09:40:00,82.93,83.49,82.82,83.35,14115.0,74.2309,74.7321,74.1324,74.6068,14115.0
2022-08-05 09:45:00,83.36,83.54,83.1,83.5,16310.0,74.6158,74.7769,74.383,74.7411,16310.0
2022-08-05 09:50:00,83.58,83.84,83.46,83.63,14430.0,74.8127,75.0454,74.7053,74.8574,14430.0
2022-08-05 09:55:00,83.57,83.91,83.55,83.81,23786.0,74.8037,75.1081,74.7858,75.0186,23786.0
2022-08-05 10:00:00,83.81,84.11,83.71,83.78,22913.0,75.0186,75.2871,74.9291,74.9917,22913.0
2022-08-05 10:05:00,83.83,83.89,83.42,83.69,18577.0,75.0365,75.0902,74.6695,74.9112,18577.0
2022-08-05 10:10:00,83.76,84.03,83.64,84.01,14997.0,74.9738,75.2155,74.8664,75.1976,14997.0
2022-08-05 10:15:00,83.7,83.78,83.43,83.45,10847.0,74.9201,74.9917,74.6784,74.6963,10847.0
2022-08-05 10:20:00,83.51,83.62,83.36,83.39,13678.0,74.75,74.8485,74.6158,74.6426,13678.0
2022-08-05 10:25:00,83.41,83.73,83.33,83.72,21459.0,74.6605,74.947,74.5889,74.938,21459.0
2022-08-05 10:30:00,83.76,83.83,83.58,83.71,12152.0,74.9738,75.0365,74.8127,74.9291,12152.0
2022-08-05 10:35:00,83.69,84.29,83.69,84.27,15407.0,74.9112,75.4482,74.9112,75.4303,15407.0
2022-08-05 10:40:00,84.25,84.49,84.14,84.41,27139.0,75.4124,75.6272,75.314,75.5556,27139.0
2022-08-05 10:45:00,84.43,84.47,84.23,84.27,15507.0,75.5735,75.6093,75.3945,75.4303,15507.0
2022-08-05 10:50:00,84.29,84.42,84.12,84.19,29108.0,75.4482,75.5646,75.296,75.3587,29108.0
2022-08-05 10:55:00,84.23,84.25,84.0,84.06,13309.0,75.3945,75.4124,75.1886,75.2423,13309.0
2022-08-05 11:00:00,84.06,84.19,83.96,84.17,16550.0,75.2423,75.3587,75.1528,75.3408,16550.0
2022-08-05 11:05:00,84.14,84.14,83.84,84.03,11010.0,75.314,75.314,75.0454,75.2155,11010.0
2022-08-05 11:10:00,84.06,84.14,83.82,83.84,8689.0,75.2423,75.314,75.0275,75.0454,8689.0
2022-08-05 11:15:00,83.85,83.85,83.6,83.66,11017.0,75.0544,75.0544,74.8306,74.8843,11017.0
2022-08-05 11:20:00,83.7,83.74,83.47,83.59,6526.0,74.9201,74.9559,74.7142,74.8216,6526.0
2022-08-05 11:25:00,83.6,83.64,83.39,83.44,9284.0,74.8306,74.8664,74.6426,74.6874,9284.0
2022-08-05 11:30:00,83.43,83.75,83.43,83.62,7600.0,74.6784,74.9649,74.6784,74.8485,7600.0
2022-08-05 11:35:00,83.5,83.71,83.5,83.6,6214.0,74.7411,74.9291,74.7411,74.8306,6214.0
2022-08-05 11:40:00,83.59,83.67,83.49,83.53,6692.0,74.8216,74.8933,74.7321,74.7679,6692.0
2022-08-05 11:45:00,83.5,83.52,83.33,83.41,5262.0,74.7411,74.759,74.5889,74.6605,5262.0
2022-08-05 11:50:00,83.46,83.67,83.44,83.67,4711.0,74.7053,74.8933,74.6874,74.8933,4711.0
2022-08-05 11:55:00,83.74,83.74,83.5,83.59,8993.0,74.9559,74.9559,74.7411,74.8216,8993.0
2022-08-05 12:00:00,83.61,83.85,83.58,83.79,8048.0,74.8395,75.0544,74.8127,75.0007,8048.0
2022-08-05 12:05:00,83.83,83.91,83.64,83.66,5156.0,75.0365,75.1081,74.8664,74.8843,5156.0
2022-08-05 12:10:00,83.66,83.83,83.65,83.74,7646.0,74.8843,75.0365,74.8754,74.9559,7646.0
2022-08-05 12:15:00,83.72,83.78,83.67,83.69,4074.0,74.938,74.9917,74.8933,74.9112,4074.0
2022-08-05 12:20:00,83.71,83.9,83.59,83.6,7173.0,74.9291,75.0991,74.8216,74.8306,7173.0
2022-08-05 12:25:00,83.6,83.71,83.54,83.7,4871.0,74.8306,74.9291,74.7769,74.9201,4871.0
2022-08-05 12:30:00,83.71,83.73,83.65,83.71,4949.0,74.9291,74.947,74.8754,74.9291,4949.0
2022-08-05 12:35:00,83.71,83.72,83.62,83.71,5918.0,74.9291,74.938,74.8485,74.9291,5918.0
2022-08-05 12:40:00,83.67,83.87,83.63,83.87,6336.0,74.8933,75.0723,74.8574,75.0723,6336.0
2022-08-05 12:45:00,83.87,84.02,83.87,84.01,11444.0,75.0723,75.2065,75.0723,75.1976,11444.0
2022-08-05 12:50:00,84.0,84.25,84.0,84.25,27385.0,75.1886,75.4124,75.1886,75.4124,27385.0
2022-08-05 12:55:00,84.22,84.22,83.99,84.02,6490.0,75.3856,75.3856,75.1797,75.2065,6490.0
2022-08-05 13:00:00,84.0,84.04,83.91,83.93,4583.0,75.1886,75.2244,75.1081,75.126,4583.0
2022-08-05 13:05:00,83.99,84.07,83.89,84.01,4536.0,75.1797,75.2513,75.0902,75.1976,4536.0
2022-08-05 13:10:00,84.08,84.19,84.08,84.12,3699.0,75.2602,75.3587,75.2602,75.296,3699.0
2022-08-05 13:15:00,84.13,84.15,83.99,84.04,5523.0,75.305,75.3229,75.1797,75.2244,5523.0
2022-08-05 13:20:00,84.06,84.1,83.97,84.09,4999.0,75.2423,75.2781,75.1618,75.2692,4999.0
2022-08-05 13:25:00,84.05,84.1,83.92,83.92,7605.0,75.2334,75.2781,75.117,75.117,7605.0
2022-08-05 13:30:00,83.92,83.98,83.78,83.94,22766.0,75.117,75.1707,74.9917,75.1349,22766.0
2022-08-05 13:35:00,83.95,83.99,83.79,83.83,7151.0,75.1439,75.1797,75.0007,75.0365,7151.0
2022-08-05 13:40:00,83.87,83.96,83.87,83.91,4743.0,75.0723,75.1528,75.0723,75.1081,4743.0
2022-08-05 13:45:00,83.89,83.89,83.75,83.76,7640.0,75.0902,75.0902,74.9649,74.9738,7640.0
2022-08-05 13:50:00,83.74,83.86,83.71,83.83,6086.0,74.9559,75.0633,74.9291,75.0365,6086.0
2022-08-05 13:55:00,83.84,83.87,83.68,83.87,19540.0,75.0454,75.0723,74.9022,75.0723,19540.0
2022-08-05 14:00:00,83.79,83.98,83.75,83.93,13040.0,75.0007,75.1707,74.9649,75.126,13040.0
2022-08-05 14:05:00,83.85,83.96,83.81,83.82,3870.0,75.0544,75.1528,75.0186,75.0275,3870.0
2022-08-05 14:10:00,83.85,83.85,83.71,83.81,4141.0,75.0544,75.0544,74.9291,75.0186,4141.0
2022-08-05 14:15:00,83.79,83.87,83.77,83.84,3419.0,75.0007,75.0723,74.9828,75.0454,3419.0
2022-08-05 14:20:00,83.83,83.85,83.72,83.82,4434.0,75.0365,75.0544,74.938,75.0275,4434.0
2022-08-05 14:25:00,83.85,83.89,83.56,83.56,8502.0,75.0544,75.0902,74.7948,74.7948,8502.0
2022-08-05 14:30:00,83.57,83.71,83.53,83.7,7310.0,74.8037,74.9291,74.7679,74.9201,7310.0
2022-08-05 14:35:00,83.7,83.75,83.67,83.72,3894.0,74.9201,74.9649,74.8933,74.938,3894.0
2022-08-05 14:40:00,83.71,83.75,83.62,83.73,6582.0,74.9291,74.9649,74.8485,74.947,6582.0
2022-08-05 14:45:00,83.69,83.75,83.64,83.65,10110.0,74.9112,74.9649,74.8664,74.8754,10110.0
2022-08-05 14:50:00,83.64,83.65,83.5,83.59,8154.0,74.8664,74.8754,74.7411,74.8216,8154.0
2022-08-05 14:55:00,83.58,83.58,83.48,83.54,5034.0,74.8127,74.8127,74.7232,74.7769,5034.0
2022-08-05 15:00:00,83.56,83.59,83.51,83.57,8539.0,74.7948,74.8216,74.75,74.8037,8539.0
2022-08-05 15:05:00,83.58,83.66,83.51,83.63,8016.0,74.8127,74.8843,74.75,74.8574,8016.0
2022-08-05 15:10:00,83.61,83.66,83.56,83.59,5323.0,74.8395,74.8843,74.7948,74.8216,5323.0
2022-08-05 15:15:00,83.57,83.64,83.53,83.59,8837.0,74.8037,74.8664,74.7679,74.8216,8837.0
2022-08-05 15:20:00,83.63,83.67,83.55,83.67,20807.0,74.8574,74.8933,74.7858,74.8933,20807.0
2022-08-05 15:25:00,83.68,83.83,83.66,83.8,15355.0,74.9022,75.0365,74.8843,75.0096,15355.0
2022-08-05 15:30:00,83.79,83.82,83.73,83.8,30779.0,75.0007,75.0275,74.947,75.0096,30779.0
2022-08-05 15:35:00,83.79,83.84,83.63,83.64,16323.0,75.0007,75.0454,74.8574,74.8664,16323.0
2022-08-05 15:40:00,83.66,83.76,83.63,83.73,14262.0,74.8843,74.9738,74.8574,74.947,14262.0
2022-08-05 15:45:00,83.75,83.81,83.69,83.74,24946.0,74.9649,75.0186,74.9112,74.9559,24946.0
2022-08-05 15:50:00,83.75,83.83,83.63,83.69,40978.0,74.9649,75.0365,74.8574,74.9112,40978.0
2022-08-05 15:55:00,83.68,83.78,83.64,83.73,105221.0,74.9022,74.9917,74.8664,74.947,105221.0
2022-08-08 09:30:00,84.0,84.52,83.7,84.42,44069.0,75.1886,75.6541,74.9201,75.5646,44069.0
2022-08-08 09:35:00,84.48,84.56,83.9,83.98,11295.0,75.6183,75.6899,75.0991,75.1707,11295.0
2022-08-08 09:40:00,83.96,83.96,83.5,83.55,9175.0,75.1528,75.1528,74.7411,74.7858,9175.0
2022-08-08 09:45:00,83.59,83.93,83.27,83.69,29634.0,74.8216,75.126,74.5352,74.9112,29634.0
2022-08-08 09:50:00,83.63,84.15,83.62,83.95,15705.0,74.8574,75.3229,74.8485,75.1439,15705.0
2022-08-08 09:55:00,84.0,84.07,83.85,83.95,12546.0,75.1886,75.2513,75.0544,75.1439,12546.0
2022-08-08 10:00:00,83.95,84.34,83.93,84.32,21711.0,75.1439,75.493,75.126,75.4751,21711.0
2022-08-08 10:05:00,84.4,84.56,84.01,84.1,12317.0,75.5467,75.6899,75.1976,75.2781,12317.0
2022-08-08 10:10:00,84.07,84.31,84.02,84.04,15503.0,75.2513,75.4661,75.2065,75.2244,15503.0
2022-08-08 10:15:00,84.03,84.33,83.81,84.03,33278.0,75.2155,75.484,75.0186,75.2155,33278.0
2022-08-08 10:20:00,84.05,84.3,84.0,84.13,15626.0,75.2334,75.4572,75.1886,75.305,15626.0
2022-08-08 10:25:00,84.1,84.13,83.81,83.81,16568.0,75.2781,75.305,75.0186,75.0186,16568.0
2022-08-08 10:30:00,83.79,83.95,83.7,83.86,11730.0,75.0007,75.1439,74.9201,75.0633,11730.0
2022-08-08 10:35:00,83.87,83.87,83.64,83.7,9499.0,75.0723,75.0723,74.8664,74.9201,9499.0
2022-08-08 10:40:00,83.62,83.68,83.58,83.63,8039.0,74.8485,74.9022,74.8127,74.8574,8039.0
2022-08-08 10:45:00,83.64,83.75,83.5,83.71,12133.0,74.8664,74.9649,74.7411,74.9291,12133.0
2022-08-08 10:50:00,83.73,84.07,83.72,84.03,7365.0,74.947,75.2513,74.938,75.2155,7365.0
2022-08-08 10:55:00,84.06,84.23,84.04,84.22,4798.0,75.2423,75.3945,75.2244,75.3856,4798.0
2022-08-08 11:00:00,84.3,84.48,84.27,84.41,10121.0,75.4572,75.6183,75.4303,75.5556,10121.0
2022-08-08 11:05:00,84.44,84.58,84.4,84.54,9386.0,75.5825,75.7078,75.5467,75.672,9386.0
2022-08-08 11:10:00,84.59,84.65,84.46,84.65,9287.0,75.7167,75.7705,75.6004,75.7705,9287.0
2022-08-08 11:15:00,84.63,84.67,84.35,84.35,15924.0,75.7526,75.7884,75.5019,75.5019,15924.0
2022-08-08 11:20:00,84.36,84.81,84.36,84.79,8782.0,75.5109,75.9137,75.5109,75.8958,8782.0
2022-08-08 11:25:00,84.69,84.78,84.63,84.7,7293.0,75.8063,75.8868,75.7526,75.8152,7293.0
2022-08-08 11:30:00,84.68,84.77,84.6,84.65,9397.0,75.7973,75.8779,75.7257,75.7705,9397.0
2022-08-08 11:35:00,84.62,84.67,84.25,84.25,8457.0,75.7436,75.7884,75.4124,75.4124,8457.0
2022-08-08 11:40:00,84.2,84.32,83.98,83.98,5312.0,75.3677,75.4751,75.1707,75.1707,5312.0
2022-08-08 11:45:00,84.02,84.12,84.0,84.03,6744.0,75.2065,75.296,75.1886,75.2155,6744.0
2022-08-08 11:50:00,84.03,84.22,84.03,84.22,4642.0,75.2155,75.3856,75.2155,75.3856,4642.0
2022-08-08 11:55:00,84.24,84.39,84.23,84.3,4270.0,75.4035,75.5377,75.3945,75.4572,4270.0
2022-08-08 12:00:00,84.28,84.55,84.28,84.51,10571.0,75.4393,75.6809,75.4393,75.6451,10571.0
2022-08-08 12:05:00,84.52,84.56,84.13,84.18,5411.0,75.6541,75.6899,75.305,75.3498,5411.0
2022-08-08 12:10:00,84.22,84.35,84.21,84.25,5741.0,75.3856,75.5019,75.3766,75.4124,5741.0
2022-08-08 12:15:00,84.22,84.24,84.0,84.07,8466.0,75.3856,75.4035,75.1886,75.2513,8466.0
2022-08-08 12:20:00,84.07,84.26,84.07,84.23,3334.0,75.2513,75.4214,75.2513,75.3945,3334.0
2022-08-08 12:25:00,84.22,84.26,84.04,84.2,9137.0,75.3856,75.4214,75.2244,75.3677,9137.0
2022-08-08 12:30:00,84.16,84.34,84.14,84.3,6300.0,75.3319,75.493,75.314,75.4572,6300.0
2022-08-08 12:35:00,84.29,84.31,83.93,83.94,10409.0,75.4482,75.4661,75.126,75.1349,10409.0
2022-08-08 12:40:00,83.95,84.1,83.95,84.0,8168.0,75.1439,75.2781,75.1439,75.1886,8168.0
2022-08-08 12:45:00,83.98,84.07,83.95,84.02,5811.0,75.1707,75.2513,75.1439,75.2065,5811.0
2022-08-08 12:50:00,84.03,84.14,83.94,84.13,6040.0,75.2155,75.314,75.1349,75.305,6040.0
2022-08-08 12:55:00,84.13,84.16,83.98,84.02,4945.0,75.305,75.3319,75.1707,75.2065,4945.0
2022-08-08 13:00:00,84.01,84.1,83.96,84.03,10566.0,75.1976,75.2781,75.1528,75.2155,10566.0
2022-08-08 13:05:00,84.04,84.17,84.04,84.12,8578.0,75.2244,75.3408,75.2244,75.296,8578.0
2022-08-08 13:10:00,84.09,84.3,84.06,84.22,18990.0,75.2692,75.4572,75.2423,75.3856,18990.0
2022-08-08 13:15:00,84.21,84.32,84.16,84.24,12200.0,75.3766,75.4751,75.3319,75.4035,12200.0
2022-08-08 13:20:00,84.23,84.23,84.0,84.08,6726.0,75.3945,75.3945,75.1886,75.2602,6726.0
2022-08-08 13:25:00,84.06,84.09,83.83,83.83,11349.0,75.2423,75.2692,75.0365,75.0365,11349.0
2022-08-08 13:30:00,83.82,84.01,83.79,84.01,10372.0,75.0275,75.1976,75.0007,75.1976,10372.0
2022-08-08 13:35:00,84.0,84.06,83.96,83.96,9737.0,75.1886,75.2423,75.1528,75.1528,9737.0
2022-08-08 13:40:00,83.97,83.99,83.78,83.95,21230.0,75.1618,75.1797,74.9917,75.1439,21230.0
2022-08-08 13:45:00,83.95,83.96,83.83,83.85,13895.0,75.1439,75.1528,75.0365,75.0544,13895.0
2022-08-08 13:50:00,83.81,83.97,83.76,83.94,11999.0,75.0186,75.1618,74.9738,75.1349,11999.0
2022-08-08 13:55:00,83.97,84.02,83.77,83.96,19173.0,75.1618,75.2065,74.9828,75.1528,19173.0
2022-08-08 14:00:00,83.97,83.99,83.83,83.86,11623.0,75.1618,75.1797,75.0365,75.0633,11623.0
2022-08-08 14:05:00,83.85,84.16,83.82,84.16,7123.0,75.0544,75.3319,75.0275,75.3319,7123.0
2022-08-08 14:10:00,84.15,84.19,84.05,84.08,8943.0,75.3229,75.3587,75.2334,75.2602,8943.0
2022-08-08 14:15:00,84.08,84.16,83.91,83.99,11363.0,75.2602,75.3319,75.1081,75.1797,11363.0
2022-08-08 14:20:00,84.02,84.12,83.96,84.06,9172.0,75.2065,75.296,75.1528,75.2423,9172.0
2022-08-08 14:25:00,84.04,84.11,83.9,84.05,7753.0,75.2244,75.2871,75.0991,75.2334,7753.0
2022-08-08 14:30:00,84.12,84.18,84.02,84.08,5198.0,75.296,75.3498,75.2065,75.2602,5198.0
2022-08-08 14:35:00,84.06,84.06,83.89,83.89,9257.0,75.2423,75.2423,75.0902,75.0902,9257.0
2022-08-08 14:40:00,83.91,83.94,83.85,83.86,8509.0,75.1081,75.1349,75.0544,75.0633,8509.0
2022-08-08 14:45:00,83.87,83.88,83.73,83.79,16419.0,75.0723,75.0812,74.947,75.0007,16419.0
2022-08-08 14:50:00,83.8,83.82,83.62,83.64,9531.0,75.0096,75.0275,74.8485,74.8664,9531.0
2022-08-08 14:55:00,83.63,83.88,83.63,83.87,5362.0,74.8574,75.0812,74.8574,75.0723,5362.0
2022-08-08 15:00:00,83.9,84.0,83.8,83.98,9384.0,75.0991,75.1886,75.0096,75.1707,9384.0
2022-08-08 15:05:00,84.03,84.12,84.0,84.12,8924.0,75.2155,75.296,75.1886,75.296,8924.0
2022-08-08 15:10:00,84.13,84.16,84.07,84.16,8836.0,75.305,75.3319,75.2513,75.3319,8836.0
2022-08-08 15:15:00,84.14,84.14,84.02,84.12,7891.0,75.314,75.314,75.2065,75.296,7891.0
2022-08-08 15:20:00,84.12,84.23,84.09,84.18,9065.0,75.296,75.3945,75.2692,75.3498,9065.0
2022-08-08 15:25:00,84.15,84.23,84.07,84.13,15179.0,75.3229,75.3945,75.2513,75.305,15179.0
2022-08-08 15:30:00,84.12,84.12,83.92,84.02,12758.0,75.296,75.296,75.117,75.2065,12758.0
2022-08-08 15:35:00,84.01,84.11,83.91,84.01,20727.0,75.1976,75.2871,75.1081,75.1976,20727.0
2022-08-08 15:40:00,84.0,84.02,83.92,83.96,14149.0,75.1886,75.2065,75.117,75.1528,14149.0
2022-08-08 15:45:00,83.96,83.98,83.83,83.83,19251.0,75.1528,75.1707,75.0365,75.0365,19251.0
2022-08-08 15:50:00,83.85,83.93,83.62,83.76,33970.0,75.0544,75.126,74.8485,74.9738,33970.0
2022-08-08 15:55:00,83.76,83.88,83.72,83.78,88030.0,74.9738,75.0812,74.938,74.9917,88030.0
2022-08-09 09:30:00,84.91,85.54,84.57,85.36,55465.0,76.0032,76.5671,75.6988,76.406,55465.0
2022-08-09 09:35:00,85.42,85.6,85.16,85.37,17379.0,76.4597,76.6208,76.227,76.4149,17379.0
2022-08-09 09:40:00,85.39,85.44,84.98,85.32,6023.0,76.4328,76.4776,76.0658,76.3702,6023.0
2022-08-09 09:45:00,85.19,85.3,84.75,85.06,12974.0,76.2538,76.3523,75.86,76.1374,12974.0
2022-08-09 09:50:00,85.1,85.26,84.88,85.23,8279.0,76.1732,76.3165,75.9763,76.2896,8279.0
2022-08-09 09:55:00,85.21,85.45,85.21,85.3,7713.0,76.2717,76.4865,76.2717,76.3523,7713.0
2022-08-09 10:00:00,85.28,85.28,84.87,85.05,8603.0,76.3344,76.3344,75.9674,76.1285,8603.0
2022-08-09 10:05:00,85.13,85.46,84.98,85.29,17485.0,76.2001,76.4955,76.0658,76.3433,17485.0
2022-08-09 10:10:00,85.36,85.66,85.31,85.65,18678.0,76.406,76.6745,76.3612,76.6656,18678.0
2022-08-09 10:15:00,85.63,85.84,85.46,85.66,20790.0,76.6477,76.8356,76.4955,76.6745,20790.0
2022-08-09 10:20:00,85.7,85.74,85.16,85.16,11454.0,76.7103,76.7461,76.227,76.227,11454.0
2022-08-09 10:25:00,85.19,85.33,85.08,85.2,18984.0,76.2538,76.3791,76.1553,76.2628,18984.0
2022-08-09 10:30:00,85.25,85.28,85.1,85.24,12414.0,76.3075,76.3344,76.1732,76.2986,12414.0
2022-08-09 10:35:00,85.13,85.13,84.73,84.9,22428.0,76.2001,76.2001,75.8421,75.9942,22428.0
2022-08-09 10:40:00,84.94,85.1,84.87,85.01,15726.0,76.03,76.1732,75.9674,76.0927,15726.0
2022-08-09 10:45:00,85.03,85.17,85.01,85.17,5968.0,76.1106,76.2359,76.0927,76.2359,5968.0
2022-08-09 10:50:00,85.18,85.2,84.97,85.05,12953.0,76.2449,76.2628,76.0569,76.1285,12953.0
2022-08-09 10:55:00,84.94,85.02,84.87,84.87,4033.0,76.03,76.1016,75.9674,75.9674,4033.0
2022-08-09 11:00:00,84.88,84.88,84.64,84.73,13376.0,75.9763,75.9763,75.7615,75.8421,13376.0
2022-08-09 11:05:00,84.72,85.0,84.65,84.99,8995.0,75.8331,76.0837,75.7705,76.0748,8995.0
2022-08-09 11:10:00,84.98,85.19,84.96,85.18,14065.0,76.0658,76.2538,76.0479,76.2449,14065.0
2022-08-09 11:15:00,85.18,85.39,85.18,85.19,9307.0,76.2449,76.4328,76.2449,76.2538,9307.0
2022-08-09 11:20:00,85.28,85.3,85.14,85.16,4204.0,76.3344,76.3523,76.2091,76.227,4204.0
2022-08-09 11:25:00,85.19,85.2,85.03,85.07,6412.0,76.2538,76.2628,76.1106,76.1464,6412.0
2022-08-09 11:30:00,85.01,85.02,84.74,84.8,7629.0,76.0927,76.1016,75.851,75.9047,7629.0
2022-08-09 11:35:00,84.82,85.05,84.82,84.95,9723.0,75.9226,76.1285,75.9226,76.039,9723.0
2022-08-09 11:40:00,85.01,85.08,84.93,84.94,6551.0,76.0927,76.1553,76.0211,76.03,6551.0
2022-08-09 11:45:00,84.89,84.95,84.79,84.79,6442.0,75.9853,76.039,75.8958,75.8958,6442.0
2022-08-09 11:50:00,84.74,84.75,84.6,84.71,6065.0,75.851,75.86,75.7257,75.8242,6065.0
2022-08-09 11:55:00,84.73,84.74,84.62,84.66,3457.0,75.8421,75.851,75.7436,75.7794,3457.0
2022-08-09 12:00:00,84.65,84.66,84.52,84.53,5518.0,75.7705,75.7794,75.6541,75.663,5518.0
2022-08-09 12:05:00,84.59,84.71,84.58,84.67,5758.0,75.7167,75.8242,75.7078,75.7884,5758.0
2022-08-09 12:10:00,84.53,84.61,84.46,84.51,20931.0,75.663,75.7346,75.6004,75.6451,20931.0
2022-08-09 12:15:00,84.53,84.65,84.52,84.62,6886.0,75.663,75.7705,75.6541,75.7436,6886.0
2022-08-09 12:20:00,84.6,84.75,84.59,84.73,7210.0,75.7257,75.86,75.7167,75.8421,7210.0
2022-08-09 12:25:00,84.74,84.83,84.68,84.76,3605.0,75.851,75.9316,75.7973,75.8689,3605.0
2022-08-09 12:30:00,84.76,84.84,84.65,84.65,4319.0,75.8689,75.9405,75.7705,75.7705,4319.0
2022-08-09 12:35:00,84.65,84.69,84.53,84.65,5447.0,75.7705,75.8063,75.663,75.7705,5447.0
2022-08-09 12:40:00,84.68,84.78,84.58,84.7,3341.0,75.7973,75.8868,75.7078,75.8152,3341.0
2022-08-09 12:45:00,84.69,84.69,84.58,84.63,5543.0,75.8063,75.8063,75.7078,75.7526,5543.0
2022-08-09 12:50:00,84.64,84.64,84.44,84.64,4614.0,75.7615,75.7615,75.5825,75.7615,4614.0
2022-08-09 12:55:00,84.58,84.65,84.56,84.64,5447.0,75.7078,75.7705,75.6899,75.7615,5447.0
2022-08-09 13:00:00,84.61,84.76,84.61,84.75,3456.0,75.7346,75.8689,75.7346,75.86,3456.0
2022-08-09 13:05:00,84.7,84.96,84.7,84.96,6542.0,75.8152,76.0479,75.8152,76.0479,6542.0
2022-08-09 13:10:00,84.97,84.98,84.84,84.96,6518.0,76.0569,76.0658,75.9405,76.0479,6518.0
2022-08-09 13:15:00,84.94,85.06,84.93,84.99,7352.0,76.03,76.1374,76.0211,76.0748,7352.0
2022-08-09 13:20:00,85.02,85.07,84.86,84.96,7477.0,76.1016,76.1464,75.9584,76.0479,7477.0
2022-08-09 13:25:00,84.96,85.04,84.93,85.04,6361.0,76.0479,76.1195,76.0211,76.1195,6361.0
2022-08-09 13:30:00,85.02,85.13,84.96,85.0,9740.0,76.1016,76.2001,76.0479,76.0837,9740.0
2022-08-09 13:35:00,85.04,85.1,84.99,85.06,3619.0,76.1195,76.1732,76.0748,76.1374,3619.0
2022-08-09 13:40:00,85.07,85.31,85.05,85.2,26347.0,76.1464,76.3612,76.1285,76.2628,26347.0
2022-08-09 13:45:00,85.18,85.21,85.02,85.2,5153.0,76.2449,76.2717,76.1016,76.2628,5153.0
2022-08-09 13:50:00,85.18,85.27,85.08,85.27,7672.0,76.2449,76.3254,76.1553,76.3254,7672.0
2022-08-09 13:55:00,85.25,85.37,85.23,85.32,16144.0,76.3075,76.4149,76.2896,76.3702,16144.0
2022-08-09 14:00:00,85.34,85.41,85.3,85.36,5967.0,76.3881,76.4507,76.3523,76.406,5967.0
2022-08-09 14:05:00,85.36,85.46,85.24,85.46,11958.0,76.406,76.4955,76.2986,76.4955,11958.0
2022-08-09 14:10:00,85.44,85.5,85.35,85.43,6499.0,76.4776,76.5313,76.397,76.4686,6499.0
2022-08-09 14:15:00,85.45,85.47,85.27,85.29,6407.0,76.4865,76.5044,76.3254,76.3433,6407.0
2022-08-09 14:20:00,85.28,85.28,85.12,85.12,7094.0,76.3344,76.3344,76.1912,76.1912,7094.0
2022-08-09 14:25:00,85.17,85.17,84.87,85.0,30123.0,76.2359,76.2359,75.9674,76.0837,30123.0
2022-08-09 14:30:00,84.98,85.1,84.95,84.95,5957.0,76.0658,76.1732,76.039,76.039,5957.0
2022-08-09 14:35:00,84.97,84.97,84.82,84.88,5862.0,76.0569,76.0569,75.9226,75.9763,5862.0
2022-08-09 14:40:00,84.88,84.89,84.8,84.89,8868.0,75.9763,75.9853,75.9047,75.9853,8868.0
2022-08-09 14:45:00,84.85,84.87,84.75,84.82,5845.0,75.9495,75.9674,75.86,75.9226,5845.0
2022-08-09 14:50:00,84.82,84.9,84.75,84.75,9941.0,75.9226,75.9942,75.86,75.86,9941.0
2022-08-09 14:55:00,84.69,84.77,84.64,84.66,24225.0,75.8063,75.8779,75.7615,75.7794,24225.0
2022-08-09 15:00:00,84.67,84.79,84.66,84.73,11079.0,75.7884,75.8958,75.7794,75.8421,11079.0
2022-08-09 15:05:00,84.76,84.78,84.68,84.73,11098.0,75.8689,75.8868,75.7973,75.8421,11098.0
2022-08-09 15:10:00,84.74,84.83,84.69,84.69,4724.0,75.851,75.9316,75.8063,75.8063,4724.0
2022-08-09 15:15:00,84.74,85.03,84.73,85.03,8217.0,75.851,76.1106,75.8421,76.1106,8217.0
2022-08-09 15:20:00,85.0,85.11,85.0,85.11,10032.0,76.0837,76.1822,76.0837,76.1822,10032.0
2022-08-09 15:25:00,85.11,85.2,85.08,85.09,15032.0,76.1822,76.2628,76.1553,76.1643,15032.0
2022-08-09 15:30:00,85.1,85.25,85.04,85.21,39753.0,76.1732,76.3075,76.1195,76.2717,39753.0
2022-08-09 15:35:00,85.22,85.38,85.18,85.35,31310.0,76.2807,76.4239,76.2449,76.397,31310.0
2022-08-09 15:40:00,85.36,85.42,85.17,85.19,27808.0,76.406,76.4597,76.2359,76.2538,27808.0
2022-08-09 15:45:00,85.18,85.34,85.16,85.3,42548.0,76.2449,76.3881,76.227,76.3523,42548.0
2022-08-09 15:50:00,85.3,85.44,85.3,85.37,76332.0,76.3523,76.4776,76.3523,76.4149,76332.0
2022-08-09 15:55:00,85.37,85.55,85.34,85.53,155508.0,76.4149,76.576,76.3881,76.5581,155508.0
2022-08-10 09:30:00,86.11,86.11,84.9,85.12,50246.0,77.0773,77.0773,75.9942,76.1912,50246.0
2022-08-10 09:35:00,85.22,86.35,85.02,86.06,37076.0,76.2807,77.2921,76.1016,77.0325,37076.0
2022-08-10 09:40:00,86.05,86.05,85.44,85.75,11006.0,77.0236,77.0236,76.4776,76.7551,11006.0
2022-08-10 09:45:00,85.8,85.94,85.5,85.61,11700.0,76.7998,76.9251,76.5313,76.6298,11700.0
2022-08-10 09:50:00,85.67,85.8,85.16,85.17,42007.0,76.6835,76.7998,76.227,76.2359,42007.0
2022-08-10 09:55:00,85.22,85.41,84.75,84.9,20389.0,76.2807,76.4507,75.86,75.9942,20389.0
2022-08-10 10:00:00,84.94,84.94,84.8,84.86,10442.0,76.03,76.03,75.9047,75.9584,10442.0
2022-08-10 10:05:00,84.86,85.01,84.67,84.67,7408.0,75.9584,76.0927,75.7884,75.7884,7408.0
2022-08-10 10:10:00,84.65,84.69,84.0,84.04,31324.0,75.7705,75.8063,75.1886,75.2244,31324.0
2022-08-10 10:15:00,84.08,84.09,83.78,83.81,11767.0,75.2602,75.2692,74.9917,75.0186,11767.0
2022-08-10 10:20:00,83.81,84.18,83.66,84.15,20141.0,75.0186,75.3498,74.8843,75.3229,20141.0
2022-08-10 10:25:00,84.11,84.33,84.06,84.23,13102.0,75.2871,75.484,75.2423,75.3945,13102.0
2022-08-10 10:30:00,84.23,85.37,84.23,85.33,15714.0,75.3945,76.4149,75.3945,76.3791,15714.0
2022-08-10 10:35:00,85.41,85.51,85.15,85.46,8342.0,76.4507,76.5402,76.218,76.4955,8342.0
2022-08-10 10:40:00,85.43,85.43,85.12,85.2,15018.0,76.4686,76.4686,76.1912,76.2628,15018.0
2022-08-10 10:45:00,85.18,85.56,85.16,85.25,32213.0,76.2449,76.585,76.227,76.3075,32213.0
2022-08-10 10:50:00,85.26,85.38,85.25,85.35,4495.0,76.3165,76.4239,76.3075,76.397,4495.0
2022-08-10 10:55:00,85.38,85.64,85.38,85.64,27984.0,76.4239,76.6566,76.4239,76.6566,27984.0
2022-08-10 11:00:00,85.65,85.87,85.65,85.8,9575.0,76.6656,76.8625,76.6656,76.7998,9575.0
2022-08-10 11:05:00,85.78,85.79,85.56,85.7,9513.0,76.7819,76.7909,76.585,76.7103,9513.0
2022-08-10 11:10:00,85.75,85.83,85.48,85.63,10713.0,76.7551,76.8267,76.5134,76.6477,10713.0
2022-08-10 11:15:00,85.67,85.69,85.51,85.65,8716.0,76.6835,76.7014,76.5402,76.6656,8716.0
2022-08-10 11:20:00,85.72,85.97,85.6,85.96,10852.0,76.7282,76.952,76.6208,76.943,10852.0
2022-08-10 11:25:00,85.94,86.09,85.83,85.87,24687.0,76.9251,77.0594,76.8267,76.8625,24687.0
2022-08-10 11:30:00,85.9,85.97,85.86,85.92,6689.0,76.8893,76.952,76.8535,76.9072,6689.0
2022-08-10 11:35:00,85.84,85.84,85.6,85.68,15036.0,76.8356,76.8356,76.6208,76.6924,15036.0
2022-08-10 11:40:00,85.75,85.78,85.61,85.74,8694.0,76.7551,76.7819,76.6298,76.7461,8694.0
2022-08-10 11:45:00,85.73,85.75,85.52,85.62,31725.0,76.7372,76.7551,76.5492,76.6387,31725.0
2022-08-10 11:50:00,85.65,85.67,85.46,85.67,11390.0,76.6656,76.6835,76.4955,76.6835,11390.0
2022-08-10 11:55:00,85.71,85.8,85.71,85.77,4125.0,76.7193,76.7998,76.7193,76.773,4125.0
2022-08-10 12:00:00,85.82,85.95,85.78,85.95,4371.0,76.8177,76.9341,76.7819,76.9341,4371.0
2022-08-10 12:05:00,85.97,86.09,85.97,86.06,7608.0,76.952,77.0594,76.952,77.0325,7608.0
2022-08-10 12:10:00,86.09,86.17,85.87,86.02,41692.0,77.0594,77.131,76.8625,76.9967,41692.0
2022-08-10 12:15:00,85.99,86.04,85.81,85.86,13718.0,76.9699,77.0146,76.8088,76.8535,13718.0
2022-08-10 12:20:00,85.82,85.95,85.71,85.89,19409.0,76.8177,76.9341,76.7193,76.8804,19409.0
2022-08-10 12:25:00,85.89,85.94,85.79,85.94,7300.0,76.8804,76.9251,76.7909,76.9251,7300.0
2022-08-10 12:30:00,85.9,86.12,85.9,86.09,8289.0,76.8893,77.0863,76.8893,77.0594,8289.0
2022-08-10 12:35:00,86.09,86.15,85.91,85.98,11908.0,77.0594,77.1131,76.8983,76.9609,11908.0
2022-08-10 12:40:00,86.0,86.07,85.9,86.0,5837.0,76.9788,77.0415,76.8893,76.9788,5837.0
2022-08-10 12:45:00,85.98,85.98,85.83,85.97,9230.0,76.9609,76.9609,76.8267,76.952,9230.0
2022-08-10 12:50:00,86.0,86.05,85.93,86.04,5338.0,76.9788,77.0236,76.9162,77.0146,5338.0
2022-08-10 12:55:00,86.02,86.1,85.95,86.1,12870.0,76.9967,77.0684,76.9341,77.0684,12870.0
2022-08-10 13:00:00,86.13,86.17,86.02,86.05,10260.0,77.0952,77.131,76.9967,77.0236,10260.0
2022-08-10 13:05:00,86.07,86.18,86.07,86.14,8573.0,77.0415,77.14,77.0415,77.1042,8573.0
2022-08-10 13:10:00,86.18,86.21,86.08,86.13,11296.0,77.14,77.1668,77.0505,77.0952,11296.0
2022-08-10 13:15:00,86.16,86.18,86.06,86.15,11367.0,77.1221,77.14,77.0325,77.1131,11367.0
2022-08-10 13:20:00,86.14,86.19,86.06,86.18,8949.0,77.1042,77.1489,77.0325,77.14,8949.0
2022-08-10 13:25:00,86.16,86.17,85.94,85.94,10678.0,77.1221,77.131,76.9251,76.9251,10678.0
2022-08-10 13:30:00,85.96,86.16,85.96,86.13,18380.0,76.943,77.1221,76.943,77.0952,18380.0
2022-08-10 13:35:00,86.14,86.17,86.05,86.15,7404.0,77.1042,77.131,77.0236,77.1131,7404.0
2022-08-10 13:40:00,86.14,86.22,86.13,86.22,8091.0,77.1042,77.1758,77.0952,77.1758,8091.0
2022-08-10 13:45:00,86.22,86.3,86.19,86.28,9399.0,77.1758,77.2474,77.1489,77.2295,9399.0
2022-08-10 13:50:00,86.24,86.34,86.18,86.21,14321.0,77.1937,77.2832,77.14,77.1668,14321.0
2022-08-10 13:55:00,86.22,86.26,86.12,86.18,4624.0,77.1758,77.2116,77.0863,77.14,4624.0
2022-08-10 14:00:00,86.21,86.28,86.19,86.25,8885.0,77.1668,77.2295,77.1489,77.2026,8885.0
2022-08-10 14:05:00,86.21,86.26,86.11,86.19,13993.0,77.1668,77.2116,77.0773,77.1489,13993.0
2022-08-10 14:10:00,86.14,86.17,85.87,85.88,20628.0,77.1042,77.131,76.8625,76.8714,20628.0
2022-08-10 14:15:00,85.86,85.89,85.63,85.68,17688.0,76.8535,76.8804,76.6477,76.6924,17688.0
2022-08-10 14:20:00,85.67,85.73,85.56,85.57,5497.0,76.6835,76.7372,76.585,76.5939,5497.0
2022-08-10 14:25:00,85.59,85.62,85.4,85.48,10920.0,76.6118,76.6387,76.4418,76.5134,10920.0
2022-08-10 14:30:00,85.49,85.58,85.43,85.53,6533.0,76.5223,76.6029,76.4686,76.5581,6533.0
2022-08-10 14:35:00,85.55,85.55,85.41,85.42,6120.0,76.576,76.576,76.4507,76.4597,6120.0
2022-08-10 14:40:00,85.44,85.46,85.23,85.28,27556.0,76.4776,76.4955,76.2896,76.3344,27556.0
2022-08-10 14:45:00,85.27,85.28,84.88,84.89,42975.0,76.3254,76.3344,75.9763,75.9853,42975.0
2022-08-10 14:50:00,84.85,85.05,84.84,85.05,28089.0,75.9495,76.1285,75.9405,76.1285,28089.0
2022-08-10 14:55:00,85.08,85.14,85.04,85.13,10925.0,76.1553,76.2091,76.1195,76.2001,10925.0
2022-08-10 15:00:00,85.08,85.31,85.07,85.31,10870.0,76.1553,76.3612,76.1464,76.3612,10870.0
2022-08-10 15:05:00,85.31,85.38,85.3,85.38,8081.0,76.3612,76.4239,76.3523,76.4239,8081.0
2022-08-10 15:10:00,85.42,85.44,85.27,85.34,11150.0,76.4597,76.4776,76.3254,76.3881,11150.0
2022-08-10 15:15:00,85.31,85.4,85.23,85.29,11591.0,76.3612,76.4418,76.2896,76.3433,11591.0
2022-08-10 15:20:00,85.28,85.36,85.21,85.3,11777.0,76.3344,76.406,76.2717,76.3523,11777.0
2022-08-10 15:25:00,85.31,85.4,85.26,85.34,8993.0,76.3612,76.4418,76.3165,76.3881,8993.0
2022-08-10 15:30:00,85.34,85.44,85.32,85.42,14223.0,76.3881,76.4776,76.3702,76.4597,14223.0
2022-08-10 15:35:00,85.42,85.58,85.42,85.53,14233.0,76.4597,76.6029,76.4597,76.5581,14233.0
2022-08-10 15:40:00,85.52,85.63,85.5,85.61,15666.0,76.5492,76.6477,76.5313,76.6298,15666.0
2022-08-10 15:45:00,85.61,85.63,85.48,85.51,21897.0,76.6298,76.6477,76.5134,76.5402,21897.0
2022-08-10 15:50:00,85.51,85.55,85.29,85.47,45641.0,76.5402,76.576,76.3433,76.5044,45641.0
2022-08-10 15:55:00,85.46,85.68,85.42,85.63,101810.0,76.4955,76.6924,76.4597,76.6477,101810.0
2022-08-11 09:30:00,87.03,87.65,86.82,86.82,79489.0,77.9008,78.4558,77.7128,77.7128,79489.0
2022-08-11 09:35:00,86.84,87.43,86.79,87.16,17096.0,77.7307,78.2588,77.686,78.0172,17096.0
2022-08-11 09:40:00,87.17,87.7,87.15,87.7,25762.0,78.0261,78.5005,78.0082,78.5005,25762.0
2022-08-11 09:45:00,87.69,87.9,87.41,87.68,95397.0,78.4916,78.6795,78.2409,78.4826,95397.0
2022-08-11 09:50:00,87.65,87.73,87.14,87.37,28716.0,78.4558,78.5274,77.9993,78.2051,28716.0
2022-08-11 09:55:00,87.33,87.56,87.01,87.02,19994.0,78.1693,78.3752,77.8829,77.8918,19994.0
2022-08-11 10:00:00,87.02,87.02,86.44,86.86,33467.0,77.8918,77.8918,77.3727,77.7486,33467.0
2022-08-11 10:05:00,86.81,86.82,86.51,86.62,11892.0,77.7039,77.7128,77.4353,77.5338,11892.0
2022-08-11 10:10:00,86.62,86.65,86.22,86.33,74743.0,77.5338,77.5607,77.1758,77.2742,74743.0
2022-08-11 10:15:00,86.31,86.76,86.31,86.76,38810.0,77.2563,77.6591,77.2563,77.6591,38810.0
2022-08-11 10:20:00,86.71,86.71,86.41,86.42,19796.0,77.6144,77.6144,77.3458,77.3548,19796.0
2022-08-11 10:25:00,86.41,86.61,86.28,86.36,27111.0,77.3458,77.5249,77.2295,77.3011,27111.0
2022-08-11 10:30:00,86.43,86.57,86.35,86.57,7945.0,77.3637,77.4891,77.2921,77.4891,7945.0
2022-08-11 10:35:00,86.54,86.79,86.54,86.6,18183.0,77.4622,77.686,77.4622,77.5159,18183.0
2022-08-11 10:40:00,86.6,86.96,86.59,86.9,16206.0,77.5159,77.8381,77.507,77.7844,16206.0
2022-08-11 10:45:00,86.92,87.16,86.86,87.15,14539.0,77.8023,78.0172,77.7486,78.0082,14539.0
2022-08-11 10:50:00,87.12,87.27,87.12,87.26,14536.0,77.9814,78.1156,77.9814,78.1067,14536.0
2022-08-11 10:55:00,87.3,87.5,86.96,87.1,22093.0,78.1425,78.3215,77.8381,77.9635,22093.0
2022-08-11 11:00:00,87.15,87.44,87.14,87.4,8475.0,78.0082,78.2678,77.9993,78.232,8475.0
2022-08-11 11:05:00,87.44,87.56,87.22,87.22,13076.0,78.2678,78.3752,78.0709,78.0709,13076.0
2022-08-11 11:10:00,87.19,87.35,87.06,87.22,24955.0,78.044,78.1872,77.9277,78.0709,24955.0
2022-08-11 11:15:00,87.23,87.5,86.96,86.98,16014.0,78.0798,78.3215,77.8381,77.856,16014.0
2022-08-11 11:20:00,87.01,87.34,87.01,87.32,26433.0,77.8829,78.1783,77.8829,78.1604,26433.0
2022-08-11 11:25:00,87.38,87.39,87.19,87.2,12110.0,78.2141,78.223,78.044,78.053,12110.0
2022-08-11 11:30:00,87.17,87.27,87.13,87.18,17971.0,78.0261,78.1156,77.9903,78.0351,17971.0
2022-08-11 11:35:00,87.15,87.23,86.98,87.0,13831.0,78.0082,78.0798,77.856,77.8739,13831.0
2022-08-11 11:40:00,87.0,87.3,86.99,87.28,20317.0,77.8739,78.1425,77.865,78.1246,20317.0
2022-08-11 11:45:00,87.29,87.3,87.02,87.17,18385.0,78.1335,78.1425,77.8918,78.0261,18385.0
2022-08-11 11:50:00,87.14,87.2,86.96,87.16,25625.0,77.9993,78.053,77.8381,78.0172,25625.0
2022-08-11 11:55:00,87.17,87.29,87.17,87.24,5213.0,78.0261,78.1335,78.0261,78.0888,5213.0
2022-08-11 12:00:00,87.28,87.52,87.25,87.5,15704.0,78.1246,78.3394,78.0977,78.3215,15704.0
2022-08-11 12:05:00,87.56,87.56,87.32,87.32,3510.0,78.3752,78.3752,78.1604,78.1604,3510.0
2022-08-11 12:10:00,87.36,87.52,87.3,87.5,8573.0,78.1962,78.3394,78.1425,78.3215,8573.0
2022-08-11 12:15:00,87.51,87.69,87.46,87.65,24124.0,78.3304,78.4916,78.2857,78.4558,24124.0
2022-08-11 12:20:00,87.73,87.81,87.69,87.78,22313.0,78.5274,78.599,78.4916,78.5721,22313.0
2022-08-11 12:25:00,87.8,87.98,87.75,87.97,9061.0,78.59,78.7511,78.5453,78.7422,9061.0
2022-08-11 12:30:00,87.98,88.03,87.87,87.87,11405.0,78.7511,78.7959,78.6527,78.6527,11405.0
2022-08-11 12:35:00,87.9,88.0,87.85,87.95,6758.0,78.6795,78.769,78.6348,78.7243,6758.0
2022-08-11 12:40:00,87.9,87.99,87.89,87.96,5095.0,78.6795,78.7601,78.6706,78.7332,5095.0
2022-08-11 12:45:00,87.94,88.03,87.87,87.96,6448.0,78.7153,78.7959,78.6527,78.7332,6448.0
2022-08-11 12:50:00,87.98,88.04,87.91,87.98,8765.0,78.7511,78.8049,78.6885,78.7511,8765.0
2022-08-11 12:55:00,87.97,88.04,87.95,88.04,16401.0,78.7422,78.8049,78.7243,78.8049,16401.0
2022-08-11 13:00:00,88.07,88.1,87.99,88.09,7988.0,78.8317,78.8586,78.7601,78.8496,7988.0
2022-08-11 13:05:00,88.06,88.13,87.98,88.08,8320.0,78.8228,78.8854,78.7511,78.8407,8320.0
2022-08-11 13:10:00,88.09,88.18,88.08,88.11,4653.0,78.8496,78.9302,78.8407,78.8675,4653.0
2022-08-11 13:15:00,88.13,88.23,88.11,88.2,12169.0,78.8854,78.9749,78.8675,78.9481,12169.0
2022-08-11 13:20:00,88.2,88.25,88.07,88.07,7550.0,78.9481,78.9928,78.8317,78.8317,7550.0
2022-08-11 13:25:00,88.07,88.13,87.99,88.1,7646.0,78.8317,78.8854,78.7601,78.8586,7646.0
2022-08-11 13:30:00,88.13,88.2,87.98,88.05,19775.0,78.8854,78.9481,78.7511,78.8138,19775.0
2022-08-11 13:35:00,88.05,88.11,88.02,88.07,7138.0,78.8138,78.8675,78.7869,78.8317,7138.0
2022-08-11 13:40:00,88.08,88.14,87.99,88.08,12275.0,78.8407,78.8944,78.7601,78.8407,12275.0
2022-08-11 13:45:00,88.07,88.07,87.8,87.83,7845.0,78.8317,78.8317,78.59,78.6169,7845.0
2022-08-11 13:50:00,87.84,88.01,87.81,88.0,10260.0,78.6258,78.778,78.599,78.769,10260.0
2022-08-11 13:55:00,87.97,88.09,87.97,88.05,5573.0,78.7422,78.8496,78.7422,78.8138,5573.0
2022-08-11 14:00:00,88.09,88.18,88.01,88.15,7439.0,78.8496,78.9302,78.778,78.9033,7439.0
2022-08-11 14:05:00,88.13,88.2,88.06,88.2,6975.0,78.8854,78.9481,78.8228,78.9481,6975.0
2022-08-11 14:10:00,88.18,88.32,88.15,88.2,9885.0,78.9302,79.0555,78.9033,78.9481,9885.0
2022-08-11 14:15:00,88.23,88.54,88.18,88.54,12710.0,78.9749,79.2524,78.9302,79.2524,12710.0
2022-08-11 14:20:00,88.54,88.6,88.44,88.5,51570.0,79.2524,79.3061,79.1629,79.2166,51570.0
2022-08-11 14:25:00,88.48,88.6,88.43,88.5,9054.0,79.1987,79.3061,79.1539,79.2166,9054.0
2022-08-11 14:30:00,88.52,88.52,88.35,88.39,9630.0,79.2345,79.2345,79.0823,79.1181,9630.0
2022-08-11 14:35:00,88.36,88.47,88.3,88.3,4978.0,79.0913,79.1897,79.0376,79.0376,4978.0
2022-08-11 14:40:00,88.32,88.32,88.04,88.12,7739.0,79.0555,79.0555,78.8049,78.8765,7739.0
2022-08-11 14:45:00,88.15,88.19,88.01,88.11,45810.0,78.9033,78.9391,78.778,78.8675,45810.0
2022-08-11 14:50:00,88.12,88.18,87.79,87.79,19445.0,78.8765,78.9302,78.5811,78.5811,19445.0
2022-08-11 14:55:00,87.83,88.08,87.78,88.05,18622.0,78.6169,78.8407,78.5721,78.8138,18622.0
2022-08-11 15:00:00,88.1,88.12,87.94,88.12,9392.0,78.8586,78.8765,78.7153,78.8765,9392.0
2022-08-11 15:05:00,88.12,88.14,87.94,88.12,17478.0,78.8765,78.8944,78.7153,78.8765,17478.0
2022-08-11 15:10:00,88.15,88.18,87.86,87.89,11541.0,78.9033,78.9302,78.6437,78.6706,11541.0
2022-08-11 15:15:00,87.86,87.99,87.78,87.93,10127.0,78.6437,78.7601,78.5721,78.7064,10127.0
2022-08-11 15:20:00,87.93,88.11,87.9,88.0,20566.0,78.7064,78.8675,78.6795,78.769,20566.0
2022-08-11 15:25:00,88.02,88.19,87.99,88.18,14796.0,78.7869,78.9391,78.7601,78.9302,14796.0
2022-08-11 15:30:00,88.19,88.32,88.17,88.26,28813.0,78.9391,79.0555,78.9212,79.0018,28813.0
2022-08-11 15:35:00,88.25,88.25,87.92,87.95,16192.0,78.9928,78.9928,78.6974,78.7243,16192.0
2022-08-11 15:40:00,87.95,88.04,87.93,88.02,38960.0,78.7243,78.8049,78.7064,78.7869,38960.0
2022-08-11 15:45:00,88.02,88.27,88.0,88.25,51541.0,78.7869,79.0107,78.769,78.9928,51541.0
2022-08-11 15:50:00,88.22,88.51,88.2,88.49,66143.0,78.966,79.2256,78.9481,79.2076,66143.0
2022-08-11 15:55:00,88.49,88.55,88.25,88.34,185136.0,79.2076,79.2614,78.9928,79.0734,185136.0
2022-08-12 09:30:00,87.89,88.17,87.74,87.98,62795.0,78.6706,78.9212,78.5363,78.7511,62795.0
2022-08-12 09:35:00,88.04,88.51,87.87,88.08,44871.0,78.8049,79.2256,78.6527,78.8407,44871.0
2022-08-12 09:40:00,88.17,88.69,88.16,88.49,18460.0,78.9212,79.3867,78.9123,79.2076,18460.0
2022-08-12 09:45:00,88.58,88.67,88.15,88.38,28464.0,79.2882,79.3688,78.9033,79.1092,28464.0
2022-08-12 09:50:00,88.55,89.02,88.49,88.75,20145.0,79.2614,79.6821,79.2076,79.4404,20145.0
2022-08-12 09:55:00,88.67,88.67,88.44,88.49,22168.0,79.3688,79.3688,79.1629,79.2076,22168.0
2022-08-12 10:00:00,88.45,88.45,87.88,88.22,27317.0,79.1718,79.1718,78.6616,78.966,27317.0
2022-08-12 10:05:00,88.19,88.32,87.95,88.01,39590.0,78.9391,79.0555,78.7243,78.778,39590.0
2022-08-12 10:10:00,88.02,88.29,87.98,88.21,32605.0,78.7869,79.0286,78.7511,78.957,32605.0
2022-08-12 10:15:00,88.29,88.4,88.06,88.2,17142.0,79.0286,79.1271,78.8228,78.9481,17142.0
2022-08-12 10:20:00,88.17,88.27,88.06,88.12,11587.0,78.9212,79.0107,78.8228,78.8765,11587.0
2022-08-12 10:25:00,88.19,88.28,88.09,88.18,10096.0,78.9391,79.0197,78.8496,78.9302,10096.0
2022-08-12 10:30:00,88.21,88.23,87.9,87.98,15775.0,78.957,78.9749,78.6795,78.7511,15775.0
2022-08-12 10:35:00,87.95,87.97,87.74,87.77,13994.0,78.7243,78.7422,78.5363,78.5632,13994.0
2022-08-12 10:40:00,87.73,87.87,87.65,87.8,21703.0,78.5274,78.6527,78.4558,78.59,21703.0
2022-08-12 10:45:00,87.8,88.06,87.76,88.06,21093.0,78.59,78.8228,78.5542,78.8228,21093.0
2022-08-12 10:50:00,88.08,88.16,87.98,88.09,11922.0,78.8407,78.9123,78.7511,78.8496,11922.0
2022-08-12 10:55:00,88.1,88.17,87.96,88.05,17712.0,78.8586,78.9212,78.7332,78.8138,17712.0
2022-08-12 11:00:00,88.08,88.1,87.97,88.1,36543.0,78.8407,78.8586,78.7422,78.8586,36543.0
2022-08-12 11:05:00,88.12,88.19,88.06,88.16,6506.0,78.8765,78.9391,78.8228,78.9123,6506.0
2022-08-12 11:10:00,88.16,88.35,88.14,88.33,13370.0,78.9123,79.0823,78.8944,79.0644,13370.0
2022-08-12 11:15:00,88.32,88.43,88.18,88.29,8028.0,79.0555,79.1539,78.9302,79.0286,8028.0
2022-08-12 11:20:00,88.26,88.5,88.1,88.1,9784.0,79.0018,79.2166,78.8586,78.8586,9784.0
2022-08-12 11:25:00,88.1,88.13,87.9,87.92,12165.0,78.8586,78.8854,78.6795,78.6974,12165.0
2022-08-12 11:30:00,87.91,87.95,87.84,87.93,8348.0,78.6885,78.7243,78.6258,78.7064,8348.0
2022-08-12 11:35:00,87.94,87.98,87.83,87.93,12998.0,78.7153,78.7511,78.6169,78.7064,12998.0
2022-08-12 11:40:00,87.92,87.92,87.75,87.91,19415.0,78.6974,78.6974,78.5453,78.6885,19415.0
2022-08-12 11:45:00,87.91,88.08,87.91,88.03,6910.0,78.6885,78.8407,78.6885,78.7959,6910.0
2022-08-12 11:50:00,88.05,88.05,87.99,88.03,3381.0,78.8138,78.8138,78.7601,78.7959,3381.0
2022-08-12 11:55:00,88.03,88.2,88.02,88.17,8799.0,78.7959,78.9481,78.7869,78.9212,8799.0
2022-08-12 12:00:00,88.17,88.31,88.15,88.25,2662.0,78.9212,79.0465,78.9033,78.9928,2662.0
2022-08-12 12:05:00,88.25,88.32,88.16,88.31,7947.0,78.9928,79.0555,78.9123,79.0465,7947.0
2022-08-12 12:10:00,88.32,88.35,88.24,88.26,6470.0,79.0555,79.0823,78.9839,79.0018,6470.0
2022-08-12 12:15:00,88.22,88.28,88.21,88.28,10154.0,78.966,79.0197,78.957,79.0197,10154.0
2022-08-12 12:20:00,88.27,88.32,88.23,88.27,18577.0,79.0107,79.0555,78.9749,79.0107,18577.0
2022-08-12 12:25:00,88.28,88.39,88.28,88.34,4590.0,79.0197,79.1181,79.0197,79.0734,4590.0
2022-08-12 12:30:00,88.34,88.54,88.34,88.54,17594.0,79.0734,79.2524,79.0734,79.2524,17594.0
2022-08-12 12:35:00,88.52,88.52,88.35,88.39,11491.0,79.2345,79.2345,79.0823,79.1181,11491.0
2022-08-12 12:40:00,88.4,88.52,88.37,88.38,19062.0,79.1271,79.2345,79.1002,79.1092,19062.0
2022-08-12 12:45:00,88.39,88.42,88.28,88.38,11209.0,79.1181,79.145,79.0197,79.1092,11209.0
2022-08-12 12:50:00,88.38,88.52,88.32,88.51,9771.0,79.1092,79.2345,79.0555,79.2256,9771.0
2022-08-12 12:55:00,88.53,88.63,88.5,88.59,7669.0,79.2435,79.333,79.2166,79.2972,7669.0
2022-08-12 13:00:00,88.61,88.76,88.61,88.74,6660.0,79.3151,79.4493,79.3151,79.4314,6660.0
2022-08-12 13:05:00,88.76,88.76,88.55,88.57,9477.0,79.4493,79.4493,79.2614,79.2793,9477.0
2022-08-12 13:10:00,88.56,88.68,88.54,88.54,6532.0,79.2703,79.3777,79.2524,79.2524,6532.0
2022-08-12 13:15:00,88.53,88.61,88.53,88.58,18068.0,79.2435,79.3151,79.2435,79.2882,18068.0
2022-08-12 13:20:00,88.55,88.69,88.53,88.57,9579.0,79.2614,79.3867,79.2435,79.2793,9579.0
2022-08-12 13:25:00,88.61,88.69,88.57,88.59,14602.0,79.3151,79.3867,79.2793,79.2972,14602.0
2022-08-12 13:30:00,88.6,88.74,88.6,88.73,9986.0,79.3061,79.4314,79.3061,79.4225,9986.0
2022-08-12 13:35:00,88.73,88.86,88.65,88.83,12211.0,79.4225,79.5388,79.3509,79.512,12211.0
2022-08-12 13:40:00,88.84,88.86,88.65,88.67,7370.0,79.5209,79.5388,79.3509,79.3688,7370.0
2022-08-12 13:45:00,88.66,88.73,88.62,88.71,17738.0,79.3598,79.4225,79.324,79.4046,17738.0
2022-08-12 13:50:00,88.73,88.81,88.72,88.74,9393.0,79.4225,79.4941,79.4135,79.4314,9393.0
2022-08-12 13:55:00,88.74,88.88,88.74,88.87,12682.0,79.4314,79.5567,79.4314,79.5478,12682.0
2022-08-12 14:00:00,88.88,88.95,88.86,88.9,12491.0,79.5567,79.6194,79.5388,79.5746,12491.0
2022-08-12 14:05:00,88.91,88.98,88.84,88.86,9343.0,79.5836,79.6462,79.5209,79.5388,9343.0
2022-08-12 14:10:00,88.88,88.92,88.82,88.84,7994.0,79.5567,79.5925,79.503,79.5209,7994.0
2022-08-12 14:15:00,88.84,89.04,88.84,88.96,10247.0,79.5209,79.7,79.5209,79.6283,10247.0
2022-08-12 14:20:00,88.96,88.99,88.92,88.94,15207.0,79.6283,79.6552,79.5925,79.6104,15207.0
2022-08-12 14:25:00,88.93,89.03,88.92,89.03,26903.0,79.6015,79.691,79.5925,79.691,26903.0
2022-08-12 14:30:00,89.02,89.2,89.01,89.2,12187.0,79.6821,79.8432,79.6731,79.8432,12187.0
2022-08-12 14:35:00,89.15,89.21,89.13,89.2,8348.0,79.7984,79.8521,79.7805,79.8432,8348.0
2022-08-12 14:40:00,89.2,89.22,89.12,89.17,7795.0,79.8432,79.8611,79.7716,79.8163,7795.0
2022-08-12 14:45:00,89.18,89.23,89.07,89.11,11909.0,79.8253,79.87,79.7268,79.7626,11909.0
2022-08-12 14:50:00,89.12,89.19,89.07,89.1,11855.0,79.7716,79.8342,79.7268,79.7537,11855.0
2022-08-12 14:55:00,89.07,89.18,89.05,89.16,9397.0,79.7268,79.8253,79.7089,79.8074,9397.0
2022-08-12 15:00:00,89.16,89.27,89.15,89.25,7427.0,79.8074,79.9058,79.7984,79.8879,7427.0
2022-08-12 15:05:00,89.27,89.3,89.12,89.18,12455.0,79.9058,79.9327,79.7716,79.8253,12455.0
2022-08-12 15:10:00,89.21,89.37,89.2,89.34,11461.0,79.8521,79.9953,79.8432,79.9685,11461.0
2022-08-12 15:15:00,89.32,89.42,89.31,89.33,10373.0,79.9506,80.0401,79.9416,79.9595,10373.0
2022-08-12 15:20:00,89.33,89.36,89.15,89.2,29576.0,79.9595,79.9864,79.7984,79.8432,29576.0
2022-08-12 15:25:00,89.19,89.33,89.18,89.3,19611.0,79.8342,79.9595,79.8253,79.9327,19611.0
2022-08-12 15:30:00,89.29,89.34,89.25,89.32,27400.0,79.9237,79.9685,79.8879,79.9506,27400.0
2022-08-12 15:35:00,89.32,89.42,89.27,89.42,19737.0,79.9506,80.0401,79.9058,80.0401,19737.0
2022-08-12 15:40:00,89.43,89.61,89.42,89.59,47043.0,80.049,80.2102,80.0401,80.1923,47043.0
2022-08-12 15:45:00,89.61,89.61,89.49,89.58,47670.0,80.2102,80.2102,80.1028,80.1833,47670.0
2022-08-12 15:50:00,89.59,89.71,89.54,89.68,72165.0,80.1923,80.2997,80.1475,80.2728,72165.0
2022-08-12 15:55:00,89.7,90.04,89.64,90.0,261777.0,80.2907,80.5951,80.237,80.5593,261777.0
2022-08-15 09:30:00,87.28,87.69,86.64,86.95,154238.0,78.1246,78.4916,77.5517,77.8292,154238.0
2022-08-15 09:35:00,86.92,87.18,86.21,86.4,130449.0,77.8023,78.0351,77.1668,77.3369,130449.0
2022-08-15 09:40:00,86.47,86.85,86.2,86.58,37352.0,77.3995,77.7397,77.1579,77.498,37352.0
2022-08-15 09:45:00,86.53,86.96,86.28,86.96,33240.0,77.4532,77.8381,77.2295,77.8381,33240.0
2022-08-15 09:50:00,86.98,87.36,86.86,87.26,17340.0,77.856,78.1962,77.7486,78.1067,17340.0
2022-08-15 09:55:00,87.25,87.28,86.99,87.15,39024.0,78.0977,78.1246,77.865,78.0082,39024.0
2022-08-15 10:00:00,87.06,87.2,86.65,86.99,24928.0,77.9277,78.053,77.5607,77.865,24928.0
2022-08-15 10:05:00,86.98,86.99,86.7,86.78,26852.0,77.856,77.865,77.6054,77.677,26852.0
2022-08-15 10:10:00,86.83,86.96,86.57,86.85,44399.0,77.7218,77.8381,77.4891,77.7397,44399.0
2022-08-15 10:15:00,86.87,87.14,86.85,87.04,15778.0,77.7576,77.9993,77.7397,77.9097,15778.0
2022-08-15 10:20:00,86.97,87.12,86.91,87.02,30822.0,77.8471,77.9814,77.7934,77.8918,30822.0
2022-08-15 10:25:00,87.01,87.04,86.92,86.95,23098.0,77.8829,77.9097,77.8023,77.8292,23098.0
2022-08-15 10:30:00,86.96,87.29,86.89,87.22,31008.0,77.8381,78.1335,77.7755,78.0709,31008.0
2022-08-15 10:35:00,87.24,87.35,87.11,87.19,17429.0,78.0888,78.1872,77.9724,78.044,17429.0
2022-08-15 10:40:00,87.21,87.5,87.18,87.5,11143.0,78.0619,78.3215,78.0351,78.3215,11143.0
2022-08-15 10:45:00,87.54,87.67,87.49,87.55,9140.0,78.3573,78.4737,78.3125,78.3663,9140.0
2022-08-15 10:50:00,87.54,87.77,87.52,87.72,30740.0,78.3573,78.5632,78.3394,78.5184,30740.0
2022-08-15 10:55:00,87.75,87.85,87.54,87.54,31128.0,78.5453,78.6348,78.3573,78.3573,31128.0
2022-08-15 11:00:00,87.58,87.98,87.57,87.94,14066.0,78.3931,78.7511,78.3842,78.7153,14066.0
2022-08-15 11:05:00,87.98,88.22,87.98,88.02,12997.0,78.7511,78.966,78.7511,78.7869,12997.0
2022-08-15 11:10:00,88.05,88.22,87.99,88.01,10159.0,78.8138,78.966,78.7601,78.778,10159.0
2022-08-15 11:15:00,88.0,88.31,88.0,88.29,18026.0,78.769,79.0465,78.769,79.0286,18026.0
2022-08-15 11:20:00,88.28,88.43,88.2,88.22,38989.0,79.0197,79.1539,78.9481,78.966,38989.0
2022-08-15 11:25:00,88.21,88.41,88.16,88.4,18087.0,78.957,79.136,78.9123,79.1271,18087.0
2022-08-15 11:30:00,88.4,88.44,88.19,88.26,36458.0,79.1271,79.1629,78.9391,79.0018,36458.0
2022-08-15 11:35:00,88.26,88.48,88.13,88.47,34143.0,79.0018,79.1987,78.8854,79.1897,34143.0
2022-08-15 11:40:00,88.47,88.6,88.45,88.45,30452.0,79.1897,79.3061,79.1718,79.1718,30452.0
2022-08-15 11:45:00,88.46,88.71,88.44,88.63,15798.0,79.1808,79.4046,79.1629,79.333,15798.0
2022-08-15 11:50:00,88.67,88.95,88.63,88.88,12021.0,79.3688,79.6194,79.333,79.5567,12021.0
2022-08-15 11:55:00,88.92,88.99,88.9,88.99,11879.0,79.5925,79.6552,79.5746,79.6552,11879.0
2022-08-15 12:00:00,89.0,89.29,88.97,89.27,40933.0,79.6642,79.9237,79.6373,79.9058,40933.0
2022-08-15 12:05:00,89.34,89.42,89.08,89.24,18401.0,79.9685,80.0401,79.7358,79.879,18401.0
2022-08-15 12:10:00,89.28,89.36,89.17,89.31,31410.0,79.9148,79.9864,79.8163,79.9416,31410.0
2022-08-15 12:15:00,89.35,89.45,89.25,89.29,19854.0,79.9774,80.0669,79.8879,79.9237,19854.0
2022-08-15 12:20:00,89.27,89.38,89.12,89.12,14450.0,79.9058,80.0043,79.7716,79.7716,14450.0
2022-08-15 12:25:00,89.12,89.19,89.07,89.14,6471.0,79.7716,79.8342,79.7268,79.7895,6471.0
2022-08-15 12:30:00,89.18,89.21,88.84,88.92,13881.0,79.8253,79.8521,79.5209,79.5925,13881.0
2022-08-15 12:35:00,88.84,88.95,88.81,88.95,6568.0,79.5209,79.6194,79.4941,79.6194,6568.0
2022-08-15 12:40:00,88.94,89.13,88.94,89.07,8027.0,79.6104,79.7805,79.6104,79.7268,8027.0
2022-08-15 12:45:00,89.05,89.25,89.05,89.22,6977.0,79.7089,79.8879,79.7089,79.8611,6977.0
2022-08-15 12:50:00,89.19,89.27,89.17,89.2,5312.0,79.8342,79.9058,79.8163,79.8432,5312.0
2022-08-15 12:55:00,89.18,89.27,89.13,89.15,8781.0,79.8253,79.9058,79.7805,79.7984,8781.0
2022-08-15 13:00:00,89.18,89.24,89.15,89.23,6175.0,79.8253,79.879,79.7984,79.87,6175.0
2022-08-15 13:05:00,89.21,89.31,89.19,89.29,6456.0,79.8521,79.9416,79.8342,79.9237,6456.0
2022-08-15 13:10:00,89.31,89.36,89.11,89.11,7989.0,79.9416,79.9864,79.7626,79.7626,7989.0
2022-08-15 13:15:00,89.11,89.12,88.94,88.95,9814.0,79.7626,79.7716,79.6104,79.6194,9814.0
2022-08-15 13:20:00,88.92,88.96,88.83,88.85,8077.0,79.5925,79.6283,79.512,79.5299,8077.0
2022-08-15 13:25:00,88.85,89.02,88.82,88.89,51664.0,79.5299,79.6821,79.503,79.5657,51664.0
2022-08-15 13:30:00,88.89,88.92,88.79,88.9,9311.0,79.5657,79.5925,79.4762,79.5746,9311.0
2022-08-15 13:35:00,88.9,88.97,88.76,88.78,11622.0,79.5746,79.6373,79.4493,79.4672,11622.0
2022-08-15 13:40:00,88.78,88.8,88.65,88.72,17669.0,79.4672,79.4851,79.3509,79.4135,17669.0
2022-08-15 13:45:00,88.72,88.82,88.67,88.67,22505.0,79.4135,79.503,79.3688,79.3688,22505.0
2022-08-15 13:50:00,88.68,88.82,88.66,88.81,10244.0,79.3777,79.503,79.3598,79.4941,10244.0
2022-08-15 13:55:00,88.82,88.89,88.82,88.82,11347.0,79.503,79.5657,79.503,79.503,11347.0
2022-08-15 14:00:00,88.8,88.81,88.71,88.75,16123.0,79.4851,79.4941,79.4046,79.4404,16123.0
2022-08-15 14:05:00,88.74,88.86,88.63,88.67,34278.0,79.4314,79.5388,79.333,79.3688,34278.0
2022-08-15 14:10:00,88.66,88.66,88.46,88.56,16517.0,79.3598,79.3598,79.1808,79.2703,16517.0
2022-08-15 14:15:00,88.56,88.73,88.49,88.68,11657.0,79.2703,79.4225,79.2076,79.3777,11657.0
2022-08-15 14:20:00,88.68,88.75,88.55,88.66,7058.0,79.3777,79.4404,79.2614,79.3598,7058.0
2022-08-15 14:25:00,88.69,88.9,88.65,88.9,9072.0,79.3867,79.5746,79.3509,79.5746,9072.0
2022-08-15 14:30:00,88.93,89.14,88.89,89.04,11938.0,79.6015,79.7895,79.5657,79.7,11938.0
2022-08-15 14:35:00,89.04,89.08,88.98,89.02,7114.0,79.7,79.7358,79.6462,79.6821,7114.0
2022-08-15 14:40:00,89.02,89.02,88.96,88.99,7503.0,79.6821,79.6821,79.6283,79.6552,7503.0
2022-08-15 14:45:00,88.94,89.04,88.92,88.99,6728.0,79.6104,79.7,79.5925,79.6552,6728.0
2022-08-15 14:50:00,88.97,88.97,88.86,88.92,9382.0,79.6373,79.6373,79.5388,79.5925,9382.0
2022-08-15 14:55:00,88.92,89.01,88.85,88.9,15507.0,79.5925,79.6731,79.5299,79.5746,15507.0
2022-08-15 15:00:00,88.96,88.97,88.87,88.9,10802.0,79.6283,79.6373,79.5478,79.5746,10802.0
2022-08-15 15:05:00,88.89,89.0,88.83,88.93,13260.0,79.5657,79.6642,79.512,79.6015,13260.0
2022-08-15 15:10:00,88.96,89.17,88.95,89.07,9269.0,79.6283,79.8163,79.6194,79.7268,9269.0
2022-08-15 15:15:00,89.06,89.17,89.04,89.13,7679.0,79.7179,79.8163,79.7,79.7805,7679.0
2022-08-15 15:20:00,89.16,89.23,89.13,89.18,9094.0,79.8074,79.87,79.7805,79.8253,9094.0
2022-08-15 15:25:00,89.22,89.22,89.07,89.12,17926.0,79.8611,79.8611,79.7268,79.7716,17926.0
2022-08-15 15:30:00,89.13,89.2,89.07,89.11,29009.0,79.7805,79.8432,79.7268,79.7626,29009.0
2022-08-15 15:35:00,89.11,89.2,88.97,89.12,29459.0,79.7626,79.8432,79.6373,79.7716,29459.0
2022-08-15 15:40:00,89.11,89.12,88.97,89.03,28588.0,79.7626,79.7716,79.6373,79.691,28588.0
2022-08-15 15:45:00,89.04,89.22,88.98,89.12,44579.0,79.7,79.8611,79.6462,79.7716,44579.0
2022-08-15 15:50:00,89.12,89.15,88.98,89.06,46692.0,79.7716,79.7984,79.6462,79.7179,46692.0
2022-08-15 15:55:00,89.05,89.23,89.0,89.16,124203.0,79.7089,79.87,79.6642,79.8074,124203.0
2022-08-16 09:30:00,89.58,90.4,89.29,90.01,88552.0,80.1833,80.9173,79.9237,80.5682,88552.0
2022-08-16 09:35:00,90.07,91.0,90.04,90.42,72037.0,80.6219,81.4544,80.5951,80.9352,72037.0
2022-08-16 09:40:00,90.5,90.5,89.88,89.94,24395.0,81.0068,81.0068,80.4518,80.5055,24395.0
2022-08-16 09:45:00,89.87,90.27,89.79,90.19,32894.0,80.4429,80.8009,80.3713,80.7293,32894.0
2022-08-16 09:50:00,90.15,90.46,90.11,90.18,17944.0,80.6935,80.971,80.6577,80.7204,17944.0
2022-08-16 09:55:00,90.19,90.25,90.0,90.08,16808.0,80.7293,80.783,80.5593,80.6309,16808.0
2022-08-16 10:00:00,90.12,90.29,89.82,89.93,25542.0,80.6667,80.8188,80.3981,80.4966,25542.0
2022-08-16 10:05:00,89.89,90.06,89.25,89.3,65957.0,80.4608,80.613,79.8879,79.9327,65957.0
2022-08-16 10:10:00,89.28,89.7,89.28,89.6,28364.0,79.9148,80.2907,79.9148,80.2012,28364.0
2022-08-16 10:15:00,89.62,89.82,89.59,89.72,31114.0,80.2191,80.3981,80.1923,80.3086,31114.0
2022-08-16 10:20:00,89.73,90.13,89.73,90.03,40376.0,80.3176,80.6756,80.3176,80.5861,40376.0
2022-08-16 10:25:00,90.02,90.1,89.92,89.93,32977.0,80.5772,80.6488,80.4876,80.4966,32977.0
2022-08-16 10:30:00,89.92,89.97,89.67,89.67,15306.0,80.4876,80.5324,80.2639,80.2639,15306.0
2022-08-16 10:35:00,89.7,89.72,89.4,89.45,22174.0,80.2907,80.3086,80.0222,80.0669,22174.0
2022-08-16 10:40:00,89.4,89.48,89.01,89.22,55428.0,80.0222,80.0938,79.6731,79.8611,55428.0
2022-08-16 10:45:00,89.23,89.53,89.09,89.53,10662.0,79.87,80.1386,79.7447,80.1386,10662.0
2022-08-16 10:50:00,89.52,89.6,89.3,89.34,16939.0,80.1296,80.2012,79.9327,79.9685,16939.0
2022-08-16 10:55:00,89.26,89.35,88.98,89.03,28712.0,79.8969,79.9774,79.6462,79.691,28712.0
2022-08-16 11:00:00,89.04,89.11,88.81,88.81,24770.0,79.7,79.7626,79.4941,79.4941,24770.0
2022-08-16 11:05:00,88.86,88.86,88.61,88.73,17932.0,79.5388,79.5388,79.3151,79.4225,17932.0
2022-08-16 11:10:00,88.74,89.1,88.74,89.1,15938.0,79.4314,79.7537,79.4314,79.7537,15938.0
2022-08-16 11:15:00,89.06,89.07,88.83,88.99,11008.0,79.7179,79.7268,79.512,79.6552,11008.0
2022-08-16 11:20:00,89.01,89.04,88.63,88.67,17741.0,79.6731,79.7,79.333,79.3688,17741.0
2022-08-16 11:25:00,88.64,88.72,88.31,88.6,25581.0,79.3419,79.4135,79.0465,79.3061,25581.0
2022-08-16 11:30:00,88.59,88.63,88.37,88.51,32952.0,79.2972,79.333,79.1002,79.2256,32952.0
2022-08-16 11:35:00,88.5,88.57,88.43,88.56,7679.0,79.2166,79.2793,79.1539,79.2703,7679.0
2022-08-16 11:40:00,88.6,88.68,88.47,88.66,13705.0,79.3061,79.3777,79.1897,79.3598,13705.0
2022-08-16 11:45:00,88.66,88.92,88.61,88.91,10884.0,79.3598,79.5925,79.3151,79.5836,10884.0
2022-08-16 11:50:00,88.89,88.9,88.75,88.76,7615.0,79.5657,79.5746,79.4404,79.4493,7615.0
2022-08-16 11:55:00,88.77,89.0,88.77,88.96,9152.0,79.4583,79.6642,79.4583,79.6283,9152.0
2022-08-16 12:00:00,88.96,89.15,88.85,89.15,22405.0,79.6283,79.7984,79.5299,79.7984,22405.0
2022-08-16 12:05:00,89.16,89.33,89.12,89.32,22371.0,79.8074,79.9595,79.7716,79.9506,22371.0
2022-08-16 12:10:00,89.32,89.51,89.32,89.48,31137.0,79.9506,80.1207,79.9506,80.0938,31137.0
2022-08-16 12:15:00,89.49,89.51,89.36,89.44,36836.0,80.1028,80.1207,79.9864,80.058,36836.0
2022-08-16 12:20:00,89.42,89.55,89.33,89.55,16357.0,80.0401,80.1565,79.9595,80.1565,16357.0
2022-08-16 12:25:00,89.56,89.83,89.56,89.78,42516.0,80.1654,80.4071,80.1654,80.3623,42516.0
2022-08-16 12:30:00,89.75,89.87,89.71,89.72,18906.0,80.3355,80.4429,80.2997,80.3086,18906.0
2022-08-16 12:35:00,89.7,89.85,89.7,89.85,16095.0,80.2907,80.425,80.2907,80.425,16095.0
2022-08-16 12:40:00,89.87,89.9,89.63,89.7,29623.0,80.4429,80.4697,80.2281,80.2907,29623.0
2022-08-16 12:45:00,89.7,89.74,89.43,89.62,42783.0,80.2907,80.3265,80.049,80.2191,42783.0
2022-08-16 12:50:00,89.63,89.75,89.39,89.45,12362.0,80.2281,80.3355,80.0132,80.0669,12362.0
2022-08-16 12:55:00,89.46,89.54,89.4,89.45,8032.0,80.0759,80.1475,80.0222,80.0669,8032.0
2022-08-16 13:00:00,89.46,89.56,89.33,89.41,10314.0,80.0759,80.1654,79.9595,80.0311,10314.0
2022-08-16 13:05:00,89.39,89.56,89.33,89.52,13003.0,80.0132,80.1654,79.9595,80.1296,13003.0
2022-08-16 13:10:00,89.54,89.74,89.48,89.5,11719.0,80.1475,80.3265,80.0938,80.1117,11719.0
2022-08-16 13:15:00,89.52,89.62,89.48,89.54,9311.0,80.1296,80.2191,80.0938,80.1475,9311.0
2022-08-16 13:20:00,89.51,89.6,89.46,89.46,10012.0,80.1207,80.2012,80.0759,80.0759,10012.0
2022-08-16 13:25:00,89.46,89.46,89.28,89.35,13158.0,80.0759,80.0759,79.9148,79.9774,13158.0
2022-08-16 13:30:00,89.36,89.36,89.19,89.22,17652.0,79.9864,79.9864,79.8342,79.8611,17652.0
2022-08-16 13:35:00,89.23,89.37,89.18,89.36,19456.0,79.87,79.9953,79.8253,79.9864,19456.0
2022-08-16 13:40:00,89.35,89.35,89.18,89.22,26132.0,79.9774,79.9774,79.8253,79.8611,26132.0
2022-08-16 13:45:00,89.21,89.43,89.13,89.37,19747.0,79.8521,80.049,79.7805,79.9953,19747.0
2022-08-16 13:50:00,89.34,89.48,89.33,89.47,13589.0,79.9685,80.0938,79.9595,80.0848,13589.0
2022-08-16 13:55:00,89.46,89.59,89.37,89.55,9220.0,80.0759,80.1923,79.9953,80.1565,9220.0
2022-08-16 14:00:00,89.53,89.53,89.3,89.35,15746.0,80.1386,80.1386,79.9327,79.9774,15746.0
2022-08-16 14:05:00,89.35,89.43,89.24,89.25,9970.0,79.9774,80.049,79.879,79.8879,9970.0
2022-08-16 14:10:00,89.24,89.34,89.2,89.25,24104.0,79.879,79.9685,79.8432,79.8879,24104.0
2022-08-16 14:15:00,89.23,89.47,89.21,89.47,13274.0,79.87,80.0848,79.8521,80.0848,13274.0
2022-08-16 14:20:00,89.45,89.65,89.43,89.65,10929.0,80.0669,80.246,80.049,80.246,10929.0
2022-08-16 14:25:00,89.64,89.66,89.56,89.66,13640.0,80.237,80.2549,80.1654,80.2549,13640.0
2022-08-16 14:30:00,89.69,89.82,89.54,89.54,35805.0,80.2818,80.3981,80.1475,80.1475,35805.0
2022-08-16 14:35:00,89.54,89.54,89.32,89.35,18696.0,80.1475,80.1475,79.9506,79.9774,18696.0
2022-08-16 14:40:00,89.35,89.37,89.22,89.31,44355.0,79.9774,79.9953,79.8611,79.9416,44355.0
2022-08-16 14:45:00,89.31,89.38,89.2,89.38,25850.0,79.9416,80.0043,79.8432,80.0043,25850.0
2022-08-16 14:50:00,89.38,89.52,89.34,89.48,83458.0,80.0043,80.1296,79.9685,80.0938,83458.0
2022-08-16 14:55:00,89.48,89.58,89.47,89.56,17995.0,80.0938,80.1833,80.0848,80.1654,17995.0
2022-08-16 15:00:00,89.54,89.62,89.44,89.54,9642.0,80.1475,80.2191,80.058,80.1475,9642.0
2022-08-16 15:05:00,89.56,89.9,89.56,89.89,35773.0,80.1654,80.4697,80.1654,80.4608,35773.0
2022-08-16 15:10:00,89.87,90.05,89.85,90.05,48832.0,80.4429,80.604,80.425,80.604,48832.0
2022-08-16 15:15:00,90.04,90.05,89.94,89.98,20398.0,80.5951,80.604,80.5055,80.5414,20398.0
2022-08-16 15:20:00,89.98,90.0,89.86,89.98,16048.0,80.5414,80.5593,80.4339,80.5414,16048.0
2022-08-16 15:25:00,89.98,90.0,89.88,89.93,17925.0,80.5414,80.5593,80.4518,80.4966,17925.0
2022-08-16 15:30:00,89.91,89.93,89.77,89.83,29606.0,80.4787,80.4966,80.3534,80.4071,29606.0
2022-08-16 15:35:00,89.84,89.87,89.77,89.85,24556.0,80.416,80.4429,80.3534,80.425,24556.0
2022-08-16 15:40:00,89.86,89.86,89.65,89.72,33921.0,80.4339,80.4339,80.246,80.3086,33921.0
2022-08-16 15:45:00,89.72,89.75,89.65,89.68,42799.0,80.3086,80.3355,80.246,80.2728,42799.0
2022-08-16 15:50:00,89.67,89.68,89.47,89.49,85027.0,80.2639,80.2728,80.0848,80.1028,85027.0
2022-08-16 15:55:00,89.49,89.51,89.3,89.37,171602.0,80.1028,80.1207,79.9327,79.9953,171602.0
2022-08-17 09:30:00,87.46,88.5,87.08,87.58,97425.0,79.1307,80.0716,78.7868,79.2392,97425.0
2022-08-17 09:35:00,87.67,87.88,87.27,87.32,11467.0,79.3207,79.5107,78.9588,79.004,11467.0
2022-08-17 09:40:00,87.32,87.92,87.2,87.76,43111.0,79.004,79.5468,78.8954,79.4021,43111.0
2022-08-17 09:45:00,87.76,88.32,87.64,88.21,28550.0,79.4021,79.9088,79.2935,79.8092,28550.0
2022-08-17 09:50:00,88.19,88.53,88.1,88.38,17271.0,79.7911,80.0988,79.7097,79.963,17271.0
2022-08-17 09:55:00,88.38,88.66,88.33,88.56,18626.0,79.963,80.2164,79.9178,80.1259,18626.0
2022-08-17 10:00:00,88.49,88.49,88.21,88.39,13154.0,80.0626,80.0626,79.8092,79.9721,13154.0
2022-08-17 10:05:00,88.38,88.83,88.37,88.79,15827.0,79.963,80.3702,79.954,80.334,15827.0
2022-08-17 10:10:00,88.76,89.15,88.7,89.12,32914.0,80.3069,80.6597,80.2526,80.6326,32914.0
2022-08-17 10:15:00,89.18,89.23,88.85,88.9,44229.0,80.6869,80.7321,80.3883,80.4335,44229.0
2022-08-17 10:20:00,88.86,89.34,88.84,89.33,35448.0,80.3973,80.8316,80.3792,80.8226,35448.0
2022-08-17 10:25:00,89.35,89.52,88.95,89.12,92746.0,80.8407,80.9945,80.4788,80.6326,92746.0
2022-08-17 10:30:00,89.09,89.83,89.09,89.83,50091.0,80.6054,81.2749,80.6054,81.2749,50091.0
2022-08-17 10:35:00,89.81,90.26,89.8,89.98,40456.0,81.2569,81.664,81.2478,81.4107,40456.0
2022-08-17 10:40:00,89.92,90.08,89.7,89.89,44560.0,81.3564,81.5011,81.1573,81.3292,44560.0
2022-08-17 10:45:00,89.93,89.96,89.67,89.7,39566.0,81.3654,81.3926,81.1302,81.1573,39566.0
2022-08-17 10:50:00,89.7,89.74,89.51,89.68,28316.0,81.1573,81.1935,80.9854,81.1392,28316.0
2022-08-17 10:55:00,89.66,89.85,89.63,89.75,11914.0,81.1211,81.293,81.094,81.2026,11914.0
2022-08-17 11:00:00,89.76,89.79,89.44,89.69,20780.0,81.2116,81.2388,80.9221,81.1483,20780.0
2022-08-17 11:05:00,89.72,89.91,89.64,89.76,9885.0,81.1754,81.3473,81.103,81.2116,9885.0
2022-08-17 11:10:00,89.72,89.91,89.38,89.39,13528.0,81.1754,81.3473,80.8678,80.8769,13528.0
2022-08-17 11:15:00,89.33,89.34,89.11,89.23,10651.0,80.8226,80.8316,80.6235,80.7321,10651.0
2022-08-17 11:20:00,89.24,89.25,89.0,89.0,12777.0,80.7411,80.7502,80.524,80.524,12777.0
2022-08-17 11:25:00,89.01,89.32,88.9,89.27,11010.0,80.533,80.8135,80.4335,80.7683,11010.0
2022-08-17 11:30:00,89.22,89.36,89.19,89.24,7820.0,80.723,80.8497,80.6959,80.7411,7820.0
2022-08-17 11:35:00,89.24,89.25,88.9,89.09,8597.0,80.7411,80.7502,80.4335,80.6054,8597.0
2022-08-17 11:40:00,89.13,89.18,88.82,88.9,11711.0,80.6416,80.6869,80.3611,80.4335,11711.0
2022-08-17 11:45:00,88.85,88.9,88.69,88.69,24257.0,80.3883,80.4335,80.2435,80.2435,24257.0
2022-08-17 11:50:00,88.73,88.93,88.7,88.89,6280.0,80.2797,80.4607,80.2526,80.4245,6280.0
2022-08-17 11:55:00,88.87,89.13,88.84,89.07,15968.0,80.4064,80.6416,80.3792,80.5873,15968.0
2022-08-17 12:00:00,89.08,89.54,89.07,89.51,10836.0,80.5964,81.0126,80.5873,80.9854,10836.0
2022-08-17 12:05:00,89.48,89.53,89.38,89.41,9012.0,80.9583,81.0035,80.8678,80.8949,9012.0
2022-08-17 12:10:00,89.38,89.42,89.26,89.26,4988.0,80.8678,80.904,80.7592,80.7592,4988.0
2022-08-17 12:15:00,89.27,89.41,89.27,89.33,5593.0,80.7683,80.8949,80.7683,80.8226,5593.0
2022-08-17 12:20:00,89.32,89.69,89.32,89.69,11579.0,80.8135,81.1483,80.8135,81.1483,11579.0
2022-08-17 12:25:00,89.69,89.85,89.59,89.84,16065.0,81.1483,81.293,81.0578,81.284,16065.0
2022-08-17 12:30:00,89.84,89.88,89.67,89.78,14592.0,81.284,81.3202,81.1302,81.2297,14592.0
2022-08-17 12:35:00,89.79,89.88,89.71,89.85,15323.0,81.2388,81.3202,81.1664,81.293,15323.0
2022-08-17 12:40:00,89.84,89.93,89.74,89.89,38826.0,81.284,81.3654,81.1935,81.3292,38826.0
2022-08-17 12:45:00,89.89,90.0,89.81,89.95,40027.0,81.3292,81.4288,81.2569,81.3835,40027.0
2022-08-17 12:50:00,89.97,89.98,89.91,89.94,7970.0,81.4016,81.4107,81.3473,81.3745,7970.0
2022-08-17 12:55:00,89.98,90.13,89.98,90.11,35093.0,81.4107,81.5464,81.4107,81.5283,35093.0
2022-08-17 13:00:00,90.12,90.12,89.97,90.1,16936.0,81.5373,81.5373,81.4016,81.5192,16936.0
2022-08-17 13:05:00,90.06,90.14,90.03,90.14,18423.0,81.483,81.5554,81.4559,81.5554,18423.0
2022-08-17 13:10:00,90.16,90.25,90.16,90.19,27731.0,81.5735,81.655,81.5735,81.6007,27731.0
2022-08-17 13:15:00,90.18,90.42,90.18,90.27,13647.0,81.5916,81.8088,81.5916,81.673,13647.0
2022-08-17 13:20:00,90.28,90.52,90.27,90.44,22930.0,81.6821,81.8992,81.673,81.8269,22930.0
2022-08-17 13:25:00,90.43,90.51,90.38,90.47,14393.0,81.8178,81.8902,81.7726,81.854,14393.0
2022-08-17 13:30:00,90.48,90.49,90.3,90.33,15920.0,81.863,81.8721,81.7002,81.7273,15920.0
2022-08-17 13:35:00,90.36,90.46,90.34,90.44,15847.0,81.7545,81.845,81.7364,81.8269,15847.0
2022-08-17 13:40:00,90.44,90.45,90.2,90.27,7753.0,81.8269,81.8359,81.6097,81.673,7753.0
2022-08-17 13:45:00,90.25,90.27,90.1,90.2,12811.0,81.655,81.673,81.5192,81.6097,12811.0
2022-08-17 13:50:00,90.19,90.35,90.14,90.25,12343.0,81.6007,81.7454,81.5554,81.655,12343.0
2022-08-17 13:55:00,90.24,90.24,90.09,90.09,5530.0,81.6459,81.6459,81.5102,81.5102,5530.0
2022-08-17 14:00:00,90.13,90.4,90.04,90.17,26038.0,81.5464,81.7907,81.4649,81.5826,26038.0
2022-08-17 14:05:00,90.15,90.19,89.93,90.06,15739.0,81.5645,81.6007,81.3654,81.483,15739.0
2022-08-17 14:10:00,90.02,90.25,90.02,90.24,7602.0,81.4469,81.655,81.4469,81.6459,7602.0
2022-08-17 14:15:00,90.32,90.35,90.12,90.12,19578.0,81.7183,81.7454,81.5373,81.5373,19578.0
2022-08-17 14:20:00,90.12,90.14,89.9,90.09,14889.0,81.5373,81.5554,81.3383,81.5102,14889.0
2022-08-17 14:25:00,90.12,90.21,89.98,90.21,16181.0,81.5373,81.6188,81.4107,81.6188,16181.0
2022-08-17 14:30:00,90.24,90.45,90.17,90.4,8120.0,81.6459,81.8359,81.5826,81.7907,8120.0
2022-08-17 14:35:00,90.42,90.54,90.4,90.42,28645.0,81.8088,81.9173,81.7907,81.8088,28645.0
2022-08-17 14:40:00,90.42,90.42,90.04,90.04,17968.0,81.8088,81.8088,81.4649,81.4649,17968.0
2022-08-17 14:45:00,90.06,90.19,90.06,90.08,5992.0,81.483,81.6007,81.483,81.5011,5992.0
2022-08-17 14:50:00,90.08,90.13,90.01,90.07,8148.0,81.5011,81.5464,81.4378,81.4921,8148.0
2022-08-17 14:55:00,90.04,90.16,89.98,90.01,11707.0,81.4649,81.5735,81.4107,81.4378,11707.0
2022-08-17 15:00:00,89.98,90.01,89.84,89.93,9193.0,81.4107,81.4378,81.284,81.3654,9193.0
2022-08-17 15:05:00,89.95,89.98,89.62,89.68,24454.0,81.3835,81.4107,81.0849,81.1392,24454.0
2022-08-17 15:10:00,89.65,89.72,89.49,89.59,30088.0,81.1121,81.1754,80.9673,81.0578,30088.0
2022-08-17 15:15:00,89.61,89.67,89.38,89.41,70471.0,81.0759,81.1302,80.8678,80.8949,70471.0
2022-08-17 15:20:00,89.42,89.72,89.42,89.72,20123.0,80.904,81.1754,80.904,81.1754,20123.0
2022-08-17 15:25:00,89.75,89.87,89.74,89.87,16290.0,81.2026,81.3111,81.1935,81.3111,16290.0
2022-08-17 15:30:00,89.86,89.96,89.81,89.92,16624.0,81.3021,81.3926,81.2569,81.3564,16624.0
2022-08-17 15:35:00,89.91,89.91,89.82,89.86,17833.0,81.3473,81.3473,81.2659,81.3021,17833.0
2022-08-17 15:40:00,89.85,89.92,89.76,89.76,21049.0,81.293,81.3564,81.2116,81.2116,21049.0
2022-08-17 15:45:00,89.74,89.74,89.52,89.54,24849.0,81.1935,81.1935,80.9945,81.0126,24849.0
2022-08-17 15:50:00,89.52,89.73,89.43,89.7,52897.0,80.9945,81.1845,80.913,81.1573,52897.0
2022-08-17 15:55:00,89.67,89.93,89.66,89.87,123668.0,81.1302,81.3654,81.1211,81.3111,123668.0
2022-08-18 09:30:00,90.29,90.58,86.7,87.16,383583.0,81.6911,81.9535,78.443,78.8592,383583.0
2022-08-18 09:35:00,87.27,87.84,87.16,87.62,138744.0,78.9588,79.4745,78.8592,79.2754,138744.0
2022-08-18 09:40:00,87.73,87.83,86.66,87.29,166936.0,79.3749,79.4654,78.4068,78.9768,166936.0
2022-08-18 09:45:00,87.25,87.82,86.87,87.82,118915.0,78.9407,79.4564,78.5968,79.4564,118915.0
2022-08-18 09:50:00,87.86,88.72,87.85,88.58,150049.0,79.4926,80.2707,79.4835,80.144,150049.0
2022-08-18 09:55:00,88.61,88.99,88.43,88.62,70849.0,80.1711,80.5149,80.0083,80.1802,70849.0
2022-08-18 10:00:00,88.62,88.75,88.28,88.49,78266.0,80.1802,80.2978,79.8726,80.0626,78266.0
2022-08-18 10:05:00,88.45,88.66,88.04,88.64,45602.0,80.0264,80.2164,79.6554,80.1983,45602.0
2022-08-18 10:10:00,88.66,88.7,88.2,88.56,57651.0,80.2164,80.2526,79.8002,80.1259,57651.0
2022-08-18 10:15:00,88.59,89.11,88.59,89.0,85574.0,80.153,80.6235,80.153,80.524,85574.0
2022-08-18 10:20:00,88.98,89.47,88.87,89.43,87536.0,80.5059,80.9492,80.4064,80.913,87536.0
2022-08-18 10:25:00,89.4,89.4,88.99,89.02,34306.0,80.8859,80.8859,80.5149,80.5421,34306.0
2022-08-18 10:30:00,89.07,89.39,88.76,89.09,33214.0,80.5873,80.8769,80.3069,80.6054,33214.0
2022-08-18 10:35:00,89.11,89.14,88.74,88.75,23937.0,80.6235,80.6507,80.2888,80.2978,23937.0
2022-08-18 10:40:00,88.77,88.98,88.71,88.86,66244.0,80.3159,80.5059,80.2616,80.3973,66244.0
2022-08-18 10:45:00,88.86,88.89,88.56,88.68,20965.0,80.3973,80.4245,80.1259,80.2345,20965.0
2022-08-18 10:50:00,88.74,89.03,88.7,88.82,76549.0,80.2888,80.5511,80.2526,80.3611,76549.0
2022-08-18 10:55:00,88.85,88.92,88.36,88.41,50795.0,80.3883,80.4516,79.9449,79.9902,50795.0
2022-08-18 11:00:00,88.39,88.39,88.0,88.09,68430.0,79.9721,79.9721,79.6192,79.7007,68430.0
2022-08-18 11:05:00,88.06,88.11,87.78,87.81,32610.0,79.6735,79.7188,79.4202,79.4473,32610.0
2022-08-18 11:10:00,87.84,88.01,87.68,87.95,23707.0,79.4745,79.6283,79.3297,79.574,23707.0
2022-08-18 11:15:00,87.95,88.11,87.9,88.02,15015.0,79.574,79.7188,79.5288,79.6373,15015.0
2022-08-18 11:20:00,88.04,88.18,88.02,88.08,16603.0,79.6554,79.7821,79.6373,79.6916,16603.0
2022-08-18 11:25:00,88.04,88.13,87.9,88.02,31964.0,79.6554,79.7369,79.5288,79.6373,31964.0
2022-08-18 11:30:00,88.0,88.09,87.72,87.97,56069.0,79.6192,79.7007,79.3659,79.5921,56069.0
2022-08-18 11:35:00,87.95,88.3,87.91,88.23,20977.0,79.574,79.8907,79.5378,79.8273,20977.0
2022-08-18 11:40:00,88.22,88.37,88.2,88.3,13896.0,79.8183,79.954,79.8002,79.8907,13896.0
2022-08-18 11:45:00,88.32,88.44,88.26,88.44,10856.0,79.9088,80.0173,79.8545,80.0173,10856.0
2022-08-18 11:50:00,88.47,88.56,88.39,88.5,28637.0,80.0445,80.1259,79.9721,80.0716,28637.0
2022-08-18 11:55:00,88.51,88.57,88.36,88.38,14472.0,80.0807,80.1349,79.9449,79.963,14472.0
2022-08-18 12:00:00,88.4,88.51,88.26,88.33,11559.0,79.9811,80.0807,79.8545,79.9178,11559.0
2022-08-18 12:05:00,88.36,88.49,88.21,88.21,15571.0,79.9449,80.0626,79.8092,79.8092,15571.0
2022-08-18 12:10:00,88.22,88.45,88.21,88.34,18789.0,79.8183,80.0264,79.8092,79.9269,18789.0
2022-08-18 12:15:00,88.35,88.36,88.12,88.16,10278.0,79.9359,79.9449,79.7278,79.764,10278.0
2022-08-18 12:20:00,88.21,88.26,87.99,88.02,18438.0,79.8092,79.8545,79.6102,79.6373,18438.0
2022-08-18 12:25:00,88.02,88.03,87.88,87.96,10775.0,79.6373,79.6464,79.5107,79.583,10775.0
2022-08-18 12:30:00,87.91,87.95,87.68,87.74,34801.0,79.5378,79.574,79.3297,79.384,34801.0
2022-08-18 12:35:00,87.71,87.93,87.7,87.87,16258.0,79.3568,79.5559,79.3478,79.5016,16258.0
2022-08-18 12:40:00,87.86,88.02,87.85,87.87,12293.0,79.4926,79.6373,79.4835,79.5016,12293.0
2022-08-18 12:45:00,87.79,88.04,87.79,88.03,15807.0,79.4292,79.6554,79.4292,79.6464,15807.0
2022-08-18 12:50:00,88.0,88.39,87.9,88.36,106889.0,79.6192,79.9721,79.5288,79.9449,106889.0
2022-08-18 12:55:00,88.41,88.52,88.23,88.29,36703.0,79.9902,80.0897,79.8273,79.8816,36703.0
2022-08-18 13:00:00,88.36,88.66,88.33,88.63,59091.0,79.9449,80.2164,79.9178,80.1892,59091.0
2022-08-18 13:05:00,88.63,88.69,88.36,88.45,28287.0,80.1892,80.2435,79.9449,80.0264,28287.0
2022-08-18 13:10:00,88.41,88.69,88.37,88.57,26347.0,79.9902,80.2435,79.954,80.1349,26347.0
2022-08-18 13:15:00,88.64,88.65,88.35,88.59,46842.0,80.1983,80.2073,79.9359,80.153,46842.0
2022-08-18 13:20:00,88.6,88.62,88.25,88.27,34680.0,80.1621,80.1802,79.8454,79.8635,34680.0
2022-08-18 13:25:00,88.29,88.43,88.19,88.34,68100.0,79.8816,80.0083,79.7911,79.9269,68100.0
2022-08-18 13:30:00,88.36,88.41,88.23,88.36,11308.0,79.9449,79.9902,79.8273,79.9449,11308.0
2022-08-18 13:35:00,88.37,88.52,88.31,88.49,22409.0,79.954,80.0897,79.8997,80.0626,22409.0
2022-08-18 13:40:00,88.48,88.56,88.48,88.55,21525.0,80.0535,80.1259,80.0535,80.1169,21525.0
2022-08-18 13:45:00,88.54,88.59,88.46,88.56,13418.0,80.1078,80.153,80.0354,80.1259,13418.0
2022-08-18 13:50:00,88.55,88.61,88.5,88.54,11076.0,80.1169,80.1711,80.0716,80.1078,11076.0
2022-08-18 13:55:00,88.56,88.57,88.42,88.45,6658.0,80.1259,80.1349,79.9992,80.0264,6658.0
2022-08-18 14:00:00,88.45,88.59,88.45,88.56,15813.0,80.0264,80.153,80.0264,80.1259,15813.0
2022-08-18 14:05:00,88.54,88.62,88.51,88.57,14926.0,80.1078,80.1802,80.0807,80.1349,14926.0
2022-08-18 14:10:00,88.58,88.76,88.56,88.64,13296.0,80.144,80.3069,80.1259,80.1983,13296.0
2022-08-18 14:15:00,88.61,88.75,88.59,88.66,15585.0,80.1711,80.2978,80.153,80.2164,15585.0
2022-08-18 14:20:00,88.62,88.65,88.55,88.59,8750.0,80.1802,80.2073,80.1169,80.153,8750.0
2022-08-18 14:25:00,88.61,88.62,88.51,88.58,7552.0,80.1711,80.1802,80.0807,80.144,7552.0
2022-08-18 14:30:00,88.58,88.67,88.5,88.65,12551.0,80.144,80.2254,80.0716,80.2073,12551.0
2022-08-18 14:35:00,88.66,88.71,88.55,88.59,13799.0,80.2164,80.2616,80.1169,80.153,13799.0
2022-08-18 14:40:00,88.58,88.63,88.5,88.56,16890.0,80.144,80.1892,80.0716,80.1259,16890.0
2022-08-18 14:45:00,88.57,88.59,88.51,88.57,13339.0,80.1349,80.153,80.0807,80.1349,13339.0
2022-08-18 14:50:00,88.58,88.68,88.53,88.65,15857.0,80.144,80.2345,80.0988,80.2073,15857.0
2022-08-18 14:55:00,88.68,88.7,88.58,88.58,10155.0,80.2345,80.2526,80.144,80.144,10155.0
2022-08-18 15:00:00,88.58,88.84,88.58,88.69,36177.0,80.144,80.3792,80.144,80.2435,36177.0
2022-08-18 15:05:00,88.69,88.75,88.66,88.75,13769.0,80.2435,80.2978,80.2164,80.2978,13769.0
2022-08-18 15:10:00,88.74,88.8,88.69,88.73,29105.0,80.2888,80.343,80.2435,80.2797,29105.0
2022-08-18 15:15:00,88.73,88.73,88.52,88.58,23060.0,80.2797,80.2797,80.0897,80.144,23060.0
2022-08-18 15:20:00,88.58,88.61,88.4,88.45,24774.0,80.144,80.1711,79.9811,80.0264,24774.0
2022-08-18 15:25:00,88.44,88.44,88.3,88.34,28098.0,80.0173,80.0173,79.8907,79.9269,28098.0
2022-08-18 15:30:00,88.34,88.35,88.18,88.25,33996.0,79.9269,79.9359,79.7821,79.8454,33996.0
2022-08-18 15:35:00,88.26,88.35,88.22,88.25,34985.0,79.8545,79.9359,79.8183,79.8454,34985.0
2022-08-18 15:40:00,88.25,88.46,88.24,88.45,50924.0,79.8454,80.0354,79.8364,80.0264,50924.0
2022-08-18 15:45:00,88.45,88.46,88.14,88.17,48356.0,80.0264,80.0354,79.7459,79.773,48356.0
2022-08-18 15:50:00,88.18,88.27,88.08,88.23,106427.0,79.7821,79.8635,79.6916,79.8273,106427.0
2022-08-18 15:55:00,88.23,88.75,88.22,88.68,336331.0,79.8273,80.2978,79.8183,80.2345,336331.0
2022-08-19 09:30:00,88.54,88.97,88.19,88.79,146272.0,80.1078,80.4969,79.7911,80.334,146272.0
2022-08-19 09:35:00,88.72,89.05,88.46,88.79,35089.0,80.2707,80.5692,80.0354,80.334,35089.0
2022-08-19 09:40:00,88.66,88.86,88.25,88.25,23808.0,80.2164,80.3973,79.8454,79.8454,23808.0
2022-08-19 09:45:00,88.27,88.39,88.09,88.25,73588.0,79.8635,79.9721,79.7007,79.8454,73588.0
2022-08-19 09:50:00,88.23,88.44,88.12,88.34,29012.0,79.8273,80.0173,79.7278,79.9269,29012.0
2022-08-19 09:55:00,88.36,88.41,88.0,88.2,34378.0,79.9449,79.9902,79.6192,79.8002,34378.0
2022-08-19 10:00:00,88.19,88.47,87.85,88.44,37094.0,79.7911,80.0445,79.4835,80.0173,37094.0
2022-08-19 10:05:00,88.43,88.44,88.18,88.31,31338.0,80.0083,80.0173,79.7821,79.8997,31338.0
2022-08-19 10:10:00,88.27,88.46,88.24,88.39,9860.0,79.8635,80.0354,79.8364,79.9721,9860.0
2022-08-19 10:15:00,88.39,88.78,88.35,88.74,10526.0,79.9721,80.3249,79.9359,80.2888,10526.0
2022-08-19 10:20:00,88.74,89.09,88.72,88.93,11579.0,80.2888,80.6054,80.2707,80.4607,11579.0
2022-08-19 10:25:00,88.93,88.94,88.71,88.85,14046.0,80.4607,80.4697,80.2616,80.3883,14046.0
2022-08-19 10:30:00,88.84,88.88,88.66,88.75,10672.0,80.3792,80.4154,80.2164,80.2978,10672.0
2022-08-19 10:35:00,88.78,88.83,88.67,88.74,10725.0,80.3249,80.3702,80.2254,80.2888,10725.0
2022-08-19 10:40:00,88.7,88.75,88.52,88.54,11819.0,80.2526,80.2978,80.0897,80.1078,11819.0
2022-08-19 10:45:00,88.54,88.89,88.53,88.87,9303.0,80.1078,80.4245,80.0988,80.4064,9303.0
2022-08-19 10:50:00,88.87,88.91,88.69,88.73,12319.0,80.4064,80.4426,80.2435,80.2797,12319.0
2022-08-19 10:55:00,88.74,88.81,88.65,88.65,6847.0,80.2888,80.3521,80.2073,80.2073,6847.0
2022-08-19 11:00:00,88.67,88.78,88.59,88.67,7512.0,80.2254,80.3249,80.153,80.2254,7512.0
2022-08-19 11:05:00,88.62,88.64,88.35,88.37,13403.0,80.1802,80.1983,79.9359,79.954,13403.0
2022-08-19 11:10:00,88.37,88.66,88.3,88.66,16082.0,79.954,80.2164,79.8907,80.2164,16082.0
2022-08-19 11:15:00,88.62,88.86,88.59,88.81,15975.0,80.1802,80.3973,80.153,80.3521,15975.0
2022-08-19 11:20:00,88.81,88.85,88.64,88.66,8803.0,80.3521,80.3883,80.1983,80.2164,8803.0
2022-08-19 11:25:00,88.65,88.76,88.58,88.72,6484.0,80.2073,80.3069,80.144,80.2707,6484.0
2022-08-19 11:30:00,88.78,88.8,88.66,88.78,6130.0,80.3249,80.343,80.2164,80.3249,6130.0
2022-08-19 11:35:00,88.82,88.96,88.82,88.92,14831.0,80.3611,80.4878,80.3611,80.4516,14831.0
2022-08-19 11:40:00,88.92,89.12,88.92,89.07,28440.0,80.4516,80.6326,80.4516,80.5873,28440.0
2022-08-19 11:45:00,89.08,89.26,89.02,89.14,15542.0,80.5964,80.7592,80.5421,80.6507,15542.0
2022-08-19 11:50:00,89.17,89.18,89.06,89.11,7746.0,80.6778,80.6869,80.5783,80.6235,7746.0
2022-08-19 11:55:00,89.16,89.2,89.05,89.11,6716.0,80.6688,80.7049,80.5692,80.6235,6716.0
2022-08-19 12:00:00,89.1,89.12,88.86,88.9,6424.0,80.6145,80.6326,80.3973,80.4335,6424.0
2022-08-19 12:05:00,88.96,88.96,88.76,88.78,4511.0,80.4878,80.4878,80.3069,80.3249,4511.0
2022-08-19 12:10:00,88.83,89.03,88.83,89.01,10856.0,80.3702,80.5511,80.3702,80.533,10856.0
2022-08-19 12:15:00,89.01,89.03,88.89,88.93,11219.0,80.533,80.5511,80.4245,80.4607,11219.0
2022-08-19 12:20:00,88.97,88.99,88.84,88.84,4578.0,80.4969,80.5149,80.3792,80.3792,4578.0
2022-08-19 12:25:00,88.85,88.85,88.68,88.75,11783.0,80.3883,80.3883,80.2345,80.2978,11783.0
2022-08-19 12:30:00,88.75,88.8,88.69,88.77,7523.0,80.2978,80.343,80.2435,80.3159,7523.0
2022-08-19 12:35:00,88.77,88.92,88.77,88.84,9650.0,80.3159,80.4516,80.3159,80.3792,9650.0
2022-08-19 12:40:00,88.85,88.88,88.77,88.78,8517.0,80.3883,80.4154,80.3159,80.3249,8517.0
2022-08-19 12:45:00,88.78,88.81,88.65,88.65,4855.0,80.3249,80.3521,80.2073,80.2073,4855.0
2022-08-19 12:50:00,88.68,88.79,88.68,88.73,5744.0,80.2345,80.334,80.2345,80.2797,5744.0
2022-08-19 12:55:00,88.74,88.75,88.65,88.72,6491.0,80.2888,80.2978,80.2073,80.2707,6491.0
2022-08-19 13:00:00,88.72,88.87,88.69,88.85,5694.0,80.2707,80.4064,80.2435,80.3883,5694.0
2022-08-19 13:05:00,88.86,88.91,88.7,88.9,21947.0,80.3973,80.4426,80.2526,80.4335,21947.0
2022-08-19 13:10:00,88.89,89.0,88.79,88.86,21206.0,80.4245,80.524,80.334,80.3973,21206.0
2022-08-19 13:15:00,88.87,89.06,88.79,88.92,59507.0,80.4064,80.5783,80.334,80.4516,59507.0
2022-08-19 13:20:00,88.88,88.94,88.81,88.89,14575.0,80.4154,80.4697,80.3521,80.4245,14575.0
2022-08-19 13:25:00,88.87,88.89,88.73,88.77,37937.0,80.4064,80.4245,80.2797,80.3159,37937.0
2022-08-19 13:30:00,88.75,88.77,88.56,88.68,20787.0,80.2978,80.3159,80.1259,80.2345,20787.0
2022-08-19 13:35:00,88.69,88.69,88.37,88.45,49095.0,80.2435,80.2435,79.954,80.0264,49095.0
2022-08-19 13:40:00,88.44,88.47,88.08,88.18,77844.0,80.0173,80.0445,79.6916,79.7821,77844.0
2022-08-19 13:45:00,88.13,88.27,88.07,88.25,24775.0,79.7369,79.8635,79.6826,79.8454,24775.0
2022-08-19 13:50:00,88.24,88.32,88.17,88.26,68348.0,79.8364,79.9088,79.773,79.8545,68348.0
2022-08-19 13:55:00,88.3,88.37,88.2,88.35,27346.0,79.8907,79.954,79.8002,79.9359,27346.0
2022-08-19 14:00:00,88.34,88.63,88.27,88.63,7462.0,79.9269,80.1892,79.8635,80.1892,7462.0
2022-08-19 14:05:00,88.63,88.7,88.58,88.7,20704.0,80.1892,80.2526,80.144,80.2526,20704.0
2022-08-19 14:10:00,88.73,88.73,88.54,88.54,6329.0,80.2797,80.2797,80.1078,80.1078,6329.0
2022-08-19 14:15:00,88.55,88.56,88.42,88.46,5812.0,80.1169,80.1259,79.9992,80.0354,5812.0
2022-08-19 14:20:00,88.4,88.52,88.38,88.49,5551.0,79.9811,80.0897,79.963,80.0626,5551.0
2022-08-19 14:25:00,88.47,88.51,88.4,88.43,10511.0,80.0445,80.0807,79.9811,80.0083,10511.0
2022-08-19 14:30:00,88.41,88.43,88.29,88.32,7931.0,79.9902,80.0083,79.8816,79.9088,7931.0
2022-08-19 14:35:00,88.31,88.51,88.3,88.32,28078.0,79.8997,80.0807,79.8907,79.9088,28078.0
2022-08-19 14:40:00,88.31,88.32,88.21,88.24,5990.0,79.8997,79.9088,79.8092,79.8364,5990.0
2022-08-19 14:45:00,88.25,88.25,88.12,88.12,4709.0,79.8454,79.8454,79.7278,79.7278,4709.0
2022-08-19 14:50:00,88.11,88.12,88.04,88.09,20301.0,79.7188,79.7278,79.6554,79.7007,20301.0
2022-08-19 14:55:00,88.15,88.21,88.14,88.21,15245.0,79.7549,79.8092,79.7459,79.8092,15245.0
2022-08-19 15:00:00,88.22,88.33,88.2,88.24,6331.0,79.8183,79.9178,79.8002,79.8364,6331.0
2022-08-19 15:05:00,88.22,88.29,88.18,88.25,9823.0,79.8183,79.8816,79.7821,79.8454,9823.0
2022-08-19 15:10:00,88.29,88.39,88.28,88.36,38378.0,79.8816,79.9721,79.8726,79.9449,38378.0
2022-08-19 15:15:00,88.31,88.33,88.21,88.22,9458.0,79.8997,79.9178,79.8092,79.8183,9458.0
2022-08-19 15:20:00,88.23,88.28,88.12,88.22,20605.0,79.8273,79.8726,79.7278,79.8183,20605.0
2022-08-19 15:25:00,88.23,88.29,88.13,88.14,18789.0,79.8273,79.8816,79.7369,79.7459,18789.0
2022-08-19 15:30:00,88.15,88.16,88.07,88.11,23554.0,79.7549,79.764,79.6826,79.7188,23554.0
2022-08-19 15:35:00,88.15,88.25,88.12,88.18,11692.0,79.7549,79.8454,79.7278,79.7821,11692.0
2022-08-19 15:40:00,88.17,88.21,88.12,88.19,34989.0,79.773,79.8092,79.7278,79.7911,34989.0
2022-08-19 15:45:00,88.2,88.27,88.15,88.21,38132.0,79.8002,79.8635,79.7549,79.8092,38132.0
2022-08-19 15:50:00,88.25,88.41,88.22,88.25,53861.0,79.8454,79.9902,79.8183,79.8454,53861.0
2022-08-19 15:55:00,88.25,88.52,88.25,88.43,176099.0,79.8454,80.0897,79.8454,80.0083,176099.0
2022-08-22 09:30:00,87.76,88.0,87.18,87.18,54442.0,79.4021,79.6192,78.8773,78.8773,54442.0
2022-08-22 09:35:00,87.18,87.31,86.76,87.06,21347.0,78.8773,78.9949,78.4973,78.7688,21347.0
2022-08-22 09:40:00,87.06,87.2,86.77,86.85,17719.0,78.7688,78.8954,78.5064,78.5788,17719.0
2022-08-22 09:45:00,86.9,87.08,86.74,86.78,25579.0,78.624,78.7868,78.4792,78.5154,25579.0
2022-08-22 09:50:00,86.72,86.72,86.35,86.5,34439.0,78.4611,78.4611,78.1264,78.2621,34439.0
2022-08-22 09:55:00,86.59,86.84,86.5,86.59,21560.0,78.3435,78.5697,78.2621,78.3435,21560.0
2022-08-22 10:00:00,86.57,86.67,86.28,86.64,17425.0,78.3254,78.4159,78.063,78.3888,17425.0
2022-08-22 10:05:00,86.66,86.9,86.55,86.88,24869.0,78.4068,78.624,78.3073,78.6059,24869.0
2022-08-22 10:10:00,87.02,87.04,86.75,87.0,16951.0,78.7326,78.7507,78.4883,78.7145,16951.0
2022-08-22 10:15:00,87.05,87.56,87.03,87.45,31306.0,78.7597,79.2211,78.7416,79.1216,31306.0
2022-08-22 10:20:00,87.49,87.5,86.9,86.9,12615.0,79.1578,79.1668,78.624,78.624,12615.0
2022-08-22 10:25:00,86.92,87.06,86.82,86.82,14821.0,78.6421,78.7688,78.5516,78.5516,14821.0
2022-08-22 10:30:00,86.78,87.02,86.76,86.84,9255.0,78.5154,78.7326,78.4973,78.5697,9255.0
2022-08-22 10:35:00,86.91,87.28,86.87,87.25,9618.0,78.633,78.9678,78.5968,78.9407,9618.0
2022-08-22 10:40:00,87.28,87.44,87.11,87.26,16881.0,78.9678,79.1126,78.814,78.9497,16881.0
2022-08-22 10:45:00,87.28,87.58,87.2,87.53,20672.0,78.9678,79.2392,78.8954,79.194,20672.0
2022-08-22 10:50:00,87.51,87.69,87.45,87.58,10865.0,79.1759,79.3388,79.1216,79.2392,10865.0
2022-08-22 10:55:00,87.59,87.75,87.52,87.73,9763.0,79.2483,79.393,79.1849,79.3749,9763.0
2022-08-22 11:00:00,87.75,87.79,87.59,87.77,9656.0,79.393,79.4292,79.2483,79.4111,9656.0
2022-08-22 11:05:00,87.81,87.9,87.7,87.79,15503.0,79.4473,79.5288,79.3478,79.4292,15503.0
2022-08-22 11:10:00,87.79,87.87,87.63,87.81,18476.0,79.4292,79.5016,79.2845,79.4473,18476.0
2022-08-22 11:15:00,87.83,88.09,87.83,88.05,18861.0,79.4654,79.7007,79.4654,79.6645,18861.0
2022-08-22 11:20:00,88.1,88.6,87.96,88.59,31794.0,79.7097,80.1621,79.583,80.153,31794.0
2022-08-22 11:25:00,88.63,88.96,88.46,88.62,23993.0,80.1892,80.4878,80.0354,80.1802,23993.0
2022-08-22 11:30:00,88.61,88.89,88.51,88.82,29276.0,80.1711,80.4245,80.0807,80.3611,29276.0
2022-08-22 11:35:00,88.95,89.29,88.95,89.22,17103.0,80.4788,80.7864,80.4788,80.723,17103.0
2022-08-22 11:40:00,89.25,89.44,89.16,89.16,13412.0,80.7502,80.9221,80.6688,80.6688,13412.0
2022-08-22 11:45:00,89.2,89.32,89.02,89.09,37131.0,80.7049,80.8135,80.5421,80.6054,37131.0
2022-08-22 11:50:00,89.11,89.11,88.57,88.65,17716.0,80.6235,80.6235,80.1349,80.2073,17716.0
2022-08-22 11:55:00,88.65,88.73,88.6,88.69,13958.0,80.2073,80.2797,80.1621,80.2435,13958.0
2022-08-22 12:00:00,88.74,88.74,88.55,88.59,11210.0,80.2888,80.2888,80.1169,80.153,11210.0
2022-08-22 12:05:00,88.64,88.85,88.44,88.48,27569.0,80.1983,80.3883,80.0173,80.0535,27569.0
2022-08-22 12:10:00,88.49,88.59,88.33,88.4,12181.0,80.0626,80.153,79.9178,79.9811,12181.0
2022-08-22 12:15:00,88.45,88.61,88.3,88.34,23228.0,80.0264,80.1711,79.8907,79.9269,23228.0
2022-08-22 12:20:00,88.38,88.59,88.38,88.53,12923.0,79.963,80.153,79.963,80.0988,12923.0
2022-08-22 12:25:00,88.51,88.59,88.24,88.27,23516.0,80.0807,80.153,79.8364,79.8635,23516.0
2022-08-22 12:30:00,88.3,88.47,88.25,88.41,17553.0,79.8907,80.0445,79.8454,79.9902,17553.0
2022-08-22 12:35:00,88.44,88.59,88.37,88.5,16066.0,80.0173,80.153,79.954,80.0716,16066.0
2022-08-22 12:40:00,88.51,88.55,88.41,88.41,11850.0,80.0807,80.1169,79.9902,79.9902,11850.0
2022-08-22 12:45:00,88.41,88.59,88.38,88.5,14311.0,79.9902,80.153,79.963,80.0716,14311.0
2022-08-22 12:50:00,88.51,88.71,88.51,88.64,5808.0,80.0807,80.2616,80.0807,80.1983,5808.0
2022-08-22 12:55:00,88.7,88.74,88.59,88.68,13294.0,80.2526,80.2888,80.153,80.2345,13294.0
2022-08-22 13:00:00,88.63,88.63,88.46,88.52,23196.0,80.1892,80.1892,80.0354,80.0897,23196.0
2022-08-22 13:05:00,88.52,88.52,88.35,88.35,10757.0,80.0897,80.0897,79.9359,79.9359,10757.0
2022-08-22 13:10:00,88.34,88.35,88.13,88.17,12809.0,79.9269,79.9359,79.7369,79.773,12809.0
2022-08-22 13:15:00,88.16,88.16,88.07,88.11,10221.0,79.764,79.764,79.6826,79.7188,10221.0
2022-08-22 13:20:00,88.13,88.17,88.04,88.06,7853.0,79.7369,79.773,79.6554,79.6735,7853.0
2022-08-22 13:25:00,88.14,88.18,88.0,88.03,6916.0,79.7459,79.7821,79.6192,79.6464,6916.0
2022-08-22 13:30:00,88.01,88.14,87.93,87.93,12836.0,79.6283,79.7459,79.5559,79.5559,12836.0
2022-08-22 13:35:00,87.91,88.01,87.81,87.94,10164.0,79.5378,79.6283,79.4473,79.5649,10164.0
2022-08-22 13:40:00,87.93,88.03,87.83,87.83,14478.0,79.5559,79.6464,79.4654,79.4654,14478.0
2022-08-22 13:45:00,87.85,87.97,87.82,87.93,14629.0,79.4835,79.5921,79.4564,79.5559,14629.0
2022-08-22 13:50:00,87.94,88.1,87.93,88.1,8008.0,79.5649,79.7097,79.5559,79.7097,8008.0
2022-08-22 13:55:00,88.05,88.1,87.95,87.99,13906.0,79.6645,79.7097,79.574,79.6102,13906.0
2022-08-22 14:00:00,87.99,88.12,87.96,88.08,7014.0,79.6102,79.7278,79.583,79.6916,7014.0
2022-08-22 14:05:00,88.07,88.1,87.94,88.01,15115.0,79.6826,79.7097,79.5649,79.6283,15115.0
2022-08-22 14:10:00,88.0,88.03,87.81,87.94,15709.0,79.6192,79.6464,79.4473,79.5649,15709.0
2022-08-22 14:15:00,87.93,87.94,87.83,87.86,8305.0,79.5559,79.5649,79.4654,79.4926,8305.0
2022-08-22 14:20:00,87.87,87.95,87.74,87.78,16826.0,79.5016,79.574,79.384,79.4202,16826.0
2022-08-22 14:25:00,87.77,88.01,87.76,87.95,9493.0,79.4111,79.6283,79.4021,79.574,9493.0
2022-08-22 14:30:00,87.94,88.17,87.91,88.17,20685.0,79.5649,79.773,79.5378,79.773,20685.0
2022-08-22 14:35:00,88.2,88.26,88.03,88.06,18924.0,79.8002,79.8545,79.6464,79.6735,18924.0
2022-08-22 14:40:00,88.05,88.15,88.0,88.15,8371.0,79.6645,79.7549,79.6192,79.7549,8371.0
2022-08-22 14:45:00,88.18,88.2,88.08,88.09,11724.0,79.7821,79.8002,79.6916,79.7007,11724.0
2022-08-22 14:50:00,88.08,88.16,87.94,87.96,15574.0,79.6916,79.764,79.5649,79.583,15574.0
2022-08-22 14:55:00,87.98,87.98,87.78,87.89,9503.0,79.6011,79.6011,79.4202,79.5197,9503.0
2022-08-22 15:00:00,87.89,88.09,87.87,87.98,13373.0,79.5197,79.7007,79.5016,79.6011,13373.0
2022-08-22 15:05:00,87.97,88.09,87.93,88.08,11954.0,79.5921,79.7007,79.5559,79.6916,11954.0
2022-08-22 15:10:00,88.09,88.32,88.09,88.32,23443.0,79.7007,79.9088,79.7007,79.9088,23443.0
2022-08-22 15:15:00,88.33,88.35,88.21,88.23,16015.0,79.9178,79.9359,79.8092,79.8273,16015.0
2022-08-22 15:20:00,88.23,88.28,88.12,88.28,17622.0,79.8273,79.8726,79.7278,79.8726,17622.0
2022-08-22 15:25:00,88.29,88.33,88.1,88.14,15502.0,79.8816,79.9178,79.7097,79.7459,15502.0
2022-08-22 15:30:00,88.14,88.25,88.14,88.19,28246.0,79.7459,79.8454,79.7459,79.7911,28246.0
2022-08-22 15:35:00,88.2,88.36,88.2,88.23,25241.0,79.8002,79.9449,79.8002,79.8273,25241.0
2022-08-22 15:40:00,88.22,88.22,87.97,87.97,42046.0,79.8183,79.8183,79.5921,79.5921,42046.0
2022-08-22 15:45:00,87.94,88.1,87.93,88.09,33448.0,79.5649,79.7097,79.5559,79.7007,33448.0
2022-08-22 15:50:00,88.09,88.24,88.04,88.18,47144.0,79.7007,79.8364,79.6554,79.7821,47144.0
2022-08-22 15:55:00,88.19,88.33,88.1,88.24,196823.0,79.7911,79.9178,79.7097,79.8364,196823.0
2022-08-23 09:30:00,89.1,89.8,88.91,89.75,98967.0,80.6145,81.2478,80.4426,81.2026,98967.0
2022-08-23 09:35:00,89.81,90.15,89.71,89.91,60946.0,81.2569,81.5645,81.1664,81.3473,60946.0
2022-08-23 09:40:00,89.98,90.3,89.77,90.13,48149.0,81.4107,81.7002,81.2207,81.5464,48149.0
2022-08-23 09:45:00,90.2,90.4,90.14,90.31,42943.0,81.6097,81.7907,81.5554,81.7092,42943.0
2022-08-23 09:50:00,90.3,90.58,90.19,90.5,43001.0,81.7002,81.9535,81.6007,81.8811,43001.0
2022-08-23 09:55:00,90.49,90.52,90.25,90.36,31951.0,81.8721,81.8992,81.655,81.7545,31951.0
2022-08-23 10:00:00,90.36,90.55,90.19,90.23,36542.0,81.7545,81.9264,81.6007,81.6369,36542.0
2022-08-23 10:05:00,90.26,90.8,90.26,90.79,21635.0,81.664,82.1526,81.664,82.1435,21635.0
2022-08-23 10:10:00,90.8,91.0,90.75,90.92,38446.0,82.1526,82.3335,82.1073,82.2611,38446.0
2022-08-23 10:15:00,90.95,91.02,90.79,90.89,25111.0,82.2883,82.3516,82.1435,82.234,25111.0
2022-08-23 10:20:00,90.88,91.13,90.83,90.86,27554.0,82.225,82.4511,82.1797,82.2069,27554.0
2022-08-23 10:25:00,90.86,91.06,90.57,90.62,24389.0,82.2069,82.3878,81.9445,81.9897,24389.0
2022-08-23 10:30:00,90.59,90.91,90.59,90.84,16489.0,81.9626,82.2521,81.9626,82.1888,16489.0
2022-08-23 10:35:00,90.88,90.93,90.53,90.6,34927.0,82.225,82.2702,81.9083,81.9716,34927.0
2022-08-23 10:40:00,90.6,90.88,90.55,90.88,34799.0,81.9716,82.225,81.9264,82.225,34799.0
2022-08-23 10:45:00,90.86,91.21,90.77,91.17,64692.0,82.2069,82.5235,82.1254,82.4873,64692.0
2022-08-23 10:50:00,91.18,91.31,91.14,91.14,29281.0,82.4964,82.614,82.4602,82.4602,29281.0
2022-08-23 10:55:00,91.12,91.3,91.03,91.26,19009.0,82.4421,82.605,82.3607,82.5688,19009.0
2022-08-23 11:00:00,91.27,91.27,90.66,90.92,15072.0,82.5778,82.5778,82.0259,82.2611,15072.0
2022-08-23 11:05:00,90.93,91.1,90.82,91.03,9195.0,82.2702,82.424,82.1707,82.3607,9195.0
2022-08-23 11:10:00,91.08,91.25,91.04,91.24,10958.0,82.4059,82.5597,82.3697,82.5507,10958.0
2022-08-23 11:15:00,91.21,91.35,91.15,91.27,10967.0,82.5235,82.6502,82.4692,82.5778,10967.0
2022-08-23 11:20:00,91.26,91.45,91.24,91.43,15542.0,82.5688,82.7407,82.5507,82.7226,15542.0
2022-08-23 11:25:00,91.45,91.5,91.24,91.24,14417.0,82.7407,82.7859,82.5507,82.5507,14417.0
2022-08-23 11:30:00,91.24,91.27,90.83,90.95,23181.0,82.5507,82.5778,82.1797,82.2883,23181.0
2022-08-23 11:35:00,90.96,91.23,90.94,91.08,19969.0,82.2973,82.5416,82.2792,82.4059,19969.0
2022-08-23 11:40:00,91.1,91.14,90.89,90.95,17430.0,82.424,82.4602,82.234,82.2883,17430.0
2022-08-23 11:45:00,90.96,91.06,90.85,91.06,23027.0,82.2973,82.3878,82.1978,82.3878,23027.0
2022-08-23 11:50:00,91.1,91.23,91.06,91.08,12823.0,82.424,82.5416,82.3878,82.4059,12823.0
2022-08-23 11:55:00,91.07,91.08,90.89,90.97,12612.0,82.3969,82.4059,82.234,82.3064,12612.0
2022-08-23 12:00:00,90.99,91.0,90.57,90.68,27776.0,82.3245,82.3335,81.9445,82.044,27776.0
2022-08-23 12:05:00,90.64,90.65,90.38,90.55,42828.0,82.0078,82.0169,81.7726,81.9264,42828.0
2022-08-23 12:10:00,90.57,90.74,90.5,90.72,8820.0,81.9445,82.0983,81.8811,82.0802,8820.0
2022-08-23 12:15:00,90.73,90.8,90.64,90.73,7578.0,82.0892,82.1526,82.0078,82.0892,7578.0
2022-08-23 12:20:00,90.75,90.76,90.63,90.69,12256.0,82.1073,82.1164,81.9988,82.053,12256.0
2022-08-23 12:25:00,90.73,90.8,90.64,90.67,9492.0,82.0892,82.1526,82.0078,82.035,9492.0
2022-08-23 12:30:00,90.65,90.73,90.58,90.71,9675.0,82.0169,82.0892,81.9535,82.0711,9675.0
2022-08-23 12:35:00,90.73,90.88,90.7,90.81,24156.0,82.0892,82.225,82.0621,82.1616,24156.0
2022-08-23 12:40:00,90.84,91.0,90.84,90.89,19078.0,82.1888,82.3335,82.1888,82.234,19078.0
2022-08-23 12:45:00,90.9,90.99,90.88,90.92,8387.0,82.243,82.3245,82.225,82.2611,8387.0
2022-08-23 12:50:00,90.91,91.1,90.91,91.01,8213.0,82.2521,82.424,82.2521,82.3426,8213.0
2022-08-23 12:55:00,90.99,91.12,90.98,91.11,13407.0,82.3245,82.4421,82.3154,82.433,13407.0
2022-08-23 13:00:00,91.13,91.15,91.03,91.13,8718.0,82.4511,82.4692,82.3607,82.4511,8718.0
2022-08-23 13:05:00,91.12,91.13,90.97,91.04,11002.0,82.4421,82.4511,82.3064,82.3697,11002.0
2022-08-23 13:10:00,91.08,91.19,90.93,91.09,13570.0,82.4059,82.5054,82.2702,82.415,13570.0
2022-08-23 13:15:00,91.07,91.07,90.93,90.97,12197.0,82.3969,82.3969,82.2702,82.3064,12197.0
2022-08-23 13:20:00,90.99,91.06,90.75,90.75,15918.0,82.3245,82.3878,82.1073,82.1073,15918.0
2022-08-23 13:25:00,90.79,91.01,90.79,90.98,11105.0,82.1435,82.3426,82.1435,82.3154,11105.0
2022-08-23 13:30:00,90.97,91.16,90.91,91.15,13984.0,82.3064,82.4783,82.2521,82.4692,13984.0
2022-08-23 13:35:00,91.14,91.23,91.06,91.15,13953.0,82.4602,82.5416,82.3878,82.4692,13953.0
2022-08-23 13:40:00,91.16,91.34,91.16,91.22,19417.0,82.4783,82.6411,82.4783,82.5326,19417.0
2022-08-23 13:45:00,91.24,91.31,91.07,91.09,14350.0,82.5507,82.614,82.3969,82.415,14350.0
2022-08-23 13:50:00,91.07,91.16,90.98,91.09,16482.0,82.3969,82.4783,82.3154,82.415,16482.0
2022-08-23 13:55:00,91.1,91.23,91.03,91.15,12172.0,82.424,82.5416,82.3607,82.4692,12172.0
2022-08-23 14:00:00,91.15,91.22,91.04,91.14,12156.0,82.4692,82.5326,82.3697,82.4602,12156.0
2022-08-23 14:05:00,91.1,91.2,91.03,91.03,8165.0,82.424,82.5145,82.3607,82.3607,8165.0
2022-08-23 14:10:00,91.06,91.11,90.95,91.02,11741.0,82.3878,82.433,82.2883,82.3516,11741.0
2022-08-23 14:15:00,91.02,91.11,90.97,91.06,11504.0,82.3516,82.433,82.3064,82.3878,11504.0
2022-08-23 14:20:00,91.05,91.09,90.97,91.09,8380.0,82.3788,82.415,82.3064,82.415,8380.0
2022-08-23 14:25:00,91.11,91.12,90.98,90.98,10704.0,82.433,82.4421,82.3154,82.3154,10704.0
2022-08-23 14:30:00,91.02,91.1,90.96,91.06,10239.0,82.3516,82.424,82.2973,82.3878,10239.0
2022-08-23 14:35:00,91.06,91.18,91.04,91.18,10190.0,82.3878,82.4964,82.3697,82.4964,10190.0
2022-08-23 14:40:00,91.16,91.16,90.99,91.1,10002.0,82.4783,82.4783,82.3245,82.424,10002.0
2022-08-23 14:45:00,91.06,91.09,91.0,91.09,11627.0,82.3878,82.415,82.3335,82.415,11627.0
2022-08-23 14:50:00,91.1,91.16,90.95,91.0,13054.0,82.424,82.4783,82.2883,82.3335,13054.0
2022-08-23 14:55:00,91.01,91.08,90.98,91.04,8730.0,82.3426,82.4059,82.3154,82.3697,8730.0
2022-08-23 15:00:00,91.1,91.24,91.1,91.21,13544.0,82.424,82.5507,82.424,82.5235,13544.0
2022-08-23 15:05:00,91.23,91.35,91.21,91.33,15364.0,82.5416,82.6502,82.5235,82.6321,15364.0
2022-08-23 15:10:00,91.33,91.41,91.21,91.24,34983.0,82.6321,82.7045,82.5235,82.5507,34983.0
2022-08-23 15:15:00,91.28,91.42,91.27,91.41,15828.0,82.5869,82.7135,82.5778,82.7045,15828.0
2022-08-23 15:20:00,91.4,91.41,91.17,91.19,15230.0,82.6954,82.7045,82.4873,82.5054,15230.0
2022-08-23 15:25:00,91.19,91.36,91.18,91.35,16462.0,82.5054,82.6592,82.4964,82.6502,16462.0
2022-08-23 15:30:00,91.35,91.42,91.3,91.42,25078.0,82.6502,82.7135,82.605,82.7135,25078.0
2022-08-23 15:35:00,91.43,91.45,91.32,91.34,31107.0,82.7226,82.7407,82.623,82.6411,31107.0
2022-08-23 15:40:00,91.34,91.56,91.34,91.55,44601.0,82.6411,82.8402,82.6411,82.8311,44601.0
2022-08-23 15:45:00,91.54,91.68,91.44,91.44,48343.0,82.8221,82.9488,82.7316,82.7316,48343.0
2022-08-23 15:50:00,91.45,91.55,91.37,91.51,62024.0,82.7407,82.8311,82.6683,82.795,62024.0
2022-08-23 15:55:00,91.5,91.7,91.4,91.42,148127.0,82.7859,82.9669,82.6954,82.7135,148127.0
2022-08-24 09:30:00,91.41,92.1,91.02,92.1,71831.0,82.7045,83.3288,82.3516,83.3288,71831.0
2022-08-24 09:35:00,92.02,92.34,91.96,92.1,21124.0,83.2564,83.5459,83.2021,83.3288,21124.0
2022-08-24 09:40:00,92.17,92.3,91.95,92.28,12067.0,83.3921,83.5097,83.193,83.4916,12067.0
2022-08-24 09:45:00,92.22,92.33,92.08,92.12,15079.0,83.4373,83.5369,83.3107,83.3469,15079.0
2022-08-24 09:50:00,92.13,92.47,92.04,92.42,11536.0,83.3559,83.6635,83.2745,83.6183,11536.0
2022-08-24 09:55:00,92.42,92.43,92.25,92.3,27423.0,83.6183,83.6273,83.4645,83.5097,27423.0
2022-08-24 10:00:00,92.24,92.33,92.09,92.23,16184.0,83.4554,83.5369,83.3197,83.4464,16184.0
2022-08-24 10:05:00,92.34,92.4,92.19,92.21,12151.0,83.5459,83.6002,83.4102,83.4283,12151.0
2022-08-24 10:10:00,92.17,92.51,92.12,92.45,12583.0,83.3921,83.6997,83.3469,83.6454,12583.0
2022-08-24 10:15:00,92.48,92.48,92.15,92.44,19356.0,83.6726,83.6726,83.374,83.6364,19356.0
2022-08-24 10:20:00,92.42,92.61,92.3,92.59,15523.0,83.6183,83.7902,83.5097,83.7721,15523.0
2022-08-24 10:25:00,92.59,92.59,92.39,92.5,21871.0,83.7721,83.7721,83.5911,83.6907,21871.0
2022-08-24 10:30:00,92.51,92.54,91.55,91.59,60933.0,83.6997,83.7269,82.8311,82.8673,60933.0
2022-08-24 10:35:00,91.57,91.73,91.52,91.56,72515.0,82.8492,82.994,82.804,82.8402,72515.0
2022-08-24 10:40:00,91.59,91.6,91.31,91.31,20437.0,82.8673,82.8764,82.614,82.614,20437.0
2022-08-24 10:45:00,91.34,91.99,91.28,91.91,12130.0,82.6411,83.2292,82.5869,83.1569,12130.0
2022-08-24 10:50:00,91.93,92.15,91.91,92.05,20006.0,83.175,83.374,83.1569,83.2835,20006.0
2022-08-24 10:55:00,92.05,92.07,91.83,91.83,11397.0,83.2835,83.3016,83.0845,83.0845,11397.0
2022-08-24 11:00:00,91.84,92.05,91.83,92.02,11901.0,83.0935,83.2835,83.0845,83.2564,11901.0
2022-08-24 11:05:00,92.03,92.13,91.9,92.13,12845.0,83.2654,83.3559,83.1478,83.3559,12845.0
2022-08-24 11:10:00,92.11,92.25,92.07,92.23,8155.0,83.3378,83.4645,83.3016,83.4464,8155.0
2022-08-24 11:15:00,92.34,92.34,92.02,92.05,6805.0,83.5459,83.5459,83.2564,83.2835,6805.0
2022-08-24 11:20:00,92.01,92.03,91.55,91.56,9320.0,83.2473,83.2654,82.8311,82.8402,9320.0
2022-08-24 11:25:00,91.53,91.53,91.23,91.23,19146.0,82.813,82.813,82.5416,82.5416,19146.0
2022-08-24 11:30:00,91.27,91.63,91.26,91.52,31575.0,82.5778,82.9035,82.5688,82.804,31575.0
2022-08-24 11:35:00,91.53,91.6,91.49,91.58,10641.0,82.813,82.8764,82.7769,82.8583,10641.0
2022-08-24 11:40:00,91.56,91.56,91.18,91.18,9204.0,82.8402,82.8402,82.4964,82.4964,9204.0
2022-08-24 11:45:00,91.15,91.28,91.04,91.14,4650.0,82.4692,82.5869,82.3697,82.4602,4650.0
2022-08-24 11:50:00,91.15,91.41,91.14,91.41,7947.0,82.4692,82.7045,82.4602,82.7045,7947.0
2022-08-24 11:55:00,91.42,91.52,91.36,91.4,10287.0,82.7135,82.804,82.6592,82.6954,10287.0
2022-08-24 12:00:00,91.38,91.5,91.33,91.33,20817.0,82.6773,82.7859,82.6321,82.6321,20817.0
2022-08-24 12:05:00,91.3,91.53,91.27,91.36,7067.0,82.605,82.813,82.5778,82.6592,7067.0
2022-08-24 12:10:00,91.33,91.37,91.26,91.31,6239.0,82.6321,82.6683,82.5688,82.614,6239.0
2022-08-24 12:15:00,91.33,91.35,91.24,91.33,6330.0,82.6321,82.6502,82.5507,82.6321,6330.0
2022-08-24 12:20:00,91.34,91.74,91.33,91.72,8841.0,82.6411,83.003,82.6321,82.985,8841.0
2022-08-24 12:25:00,91.7,91.84,91.63,91.76,23979.0,82.9669,83.0935,82.9035,83.0211,23979.0
2022-08-24 12:30:00,91.82,91.84,91.56,91.75,7318.0,83.0754,83.0935,82.8402,83.0121,7318.0
2022-08-24 12:35:00,91.76,91.76,91.41,91.44,7552.0,83.0211,83.0211,82.7045,82.7316,7552.0
2022-08-24 12:40:00,91.4,91.46,91.14,91.14,7896.0,82.6954,82.7497,82.4602,82.4602,7896.0
2022-08-24 12:45:00,91.17,91.23,91.11,91.17,5323.0,82.4873,82.5416,82.433,82.4873,5323.0
2022-08-24 12:50:00,91.21,91.24,91.13,91.16,6726.0,82.5235,82.5507,82.4511,82.4783,6726.0
2022-08-24 12:55:00,91.23,91.24,91.08,91.2,14105.0,82.5416,82.5507,82.4059,82.5145,14105.0
2022-08-24 13:00:00,91.24,91.39,91.2,91.35,18330.0,82.5507,82.6864,82.5145,82.6502,18330.0
2022-08-24 13:05:00,91.37,91.44,91.29,91.36,7135.0,82.6683,82.7316,82.5959,82.6592,7135.0
2022-08-24 13:10:00,91.36,91.43,91.31,91.39,6583.0,82.6592,82.7226,82.614,82.6864,6583.0
2022-08-24 13:15:00,91.41,91.5,91.31,91.34,11917.0,82.7045,82.7859,82.614,82.6411,11917.0
2022-08-24 13:20:00,91.31,91.48,91.26,91.44,12253.0,82.614,82.7678,82.5688,82.7316,12253.0
2022-08-24 13:25:00,91.48,91.51,91.37,91.42,38365.0,82.7678,82.795,82.6683,82.7135,38365.0
2022-08-24 13:30:00,91.42,91.51,91.38,91.4,11854.0,82.7135,82.795,82.6773,82.6954,11854.0
2022-08-24 13:35:00,91.37,91.37,91.18,91.22,7076.0,82.6683,82.6683,82.4964,82.5326,7076.0
2022-08-24 13:40:00,91.21,91.21,91.04,91.04,6674.0,82.5235,82.5235,82.3697,82.3697,6674.0
2022-08-24 13:45:00,91.04,91.11,90.9,91.03,10948.0,82.3697,82.433,82.243,82.3607,10948.0
2022-08-24 13:50:00,91.01,91.12,90.91,90.91,35632.0,82.3426,82.4421,82.2521,82.2521,35632.0
2022-08-24 13:55:00,90.91,91.06,90.89,91.03,20763.0,82.2521,82.3878,82.234,82.3607,20763.0
2022-08-24 14:00:00,91.01,91.13,91.01,91.07,8718.0,82.3426,82.4511,82.3426,82.3969,8718.0
2022-08-24 14:05:00,91.03,91.11,90.93,90.95,30959.0,82.3607,82.433,82.2702,82.2883,30959.0
2022-08-24 14:10:00,90.93,91.2,90.93,91.2,44206.0,82.2702,82.5145,82.2702,82.5145,44206.0
2022-08-24 14:15:00,91.24,91.41,91.22,91.37,13899.0,82.5507,82.7045,82.5326,82.6683,13899.0
2022-08-24 14:20:00,91.34,91.48,91.34,91.44,10205.0,82.6411,82.7678,82.6411,82.7316,10205.0
2022-08-24 14:25:00,91.47,91.54,91.46,91.48,11029.0,82.7588,82.8221,82.7497,82.7678,11029.0
2022-08-24 14:30:00,91.5,91.5,91.22,91.24,12914.0,82.7859,82.7859,82.5326,82.5507,12914.0
2022-08-24 14:35:00,91.26,91.31,91.2,91.31,12872.0,82.5688,82.614,82.5145,82.614,12872.0
2022-08-24 14:40:00,91.35,91.47,91.33,91.4,14014.0,82.6502,82.7588,82.6321,82.6954,14014.0
2022-08-24 14:45:00,91.41,91.46,91.36,91.43,17671.0,82.7045,82.7497,82.6592,82.7226,17671.0
2022-08-24 14:50:00,91.46,91.49,91.36,91.49,16738.0,82.7497,82.7769,82.6592,82.7769,16738.0
2022-08-24 14:55:00,91.49,91.53,91.45,91.45,22224.0,82.7769,82.813,82.7407,82.7407,22224.0
2022-08-24 15:00:00,91.43,91.67,91.4,91.65,13640.0,82.7226,82.9397,82.6954,82.9216,13640.0
2022-08-24 15:05:00,91.65,91.77,91.61,91.76,23051.0,82.9216,83.0302,82.8854,83.0211,23051.0
2022-08-24 15:10:00,91.79,91.91,91.77,91.9,34403.0,83.0483,83.1569,83.0302,83.1478,34403.0
2022-08-24 15:15:00,91.95,92.08,91.94,92.05,18869.0,83.193,83.3107,83.184,83.2835,18869.0
2022-08-24 15:20:00,92.07,92.07,91.83,91.86,20087.0,83.3016,83.3016,83.0845,83.1116,20087.0
2022-08-24 15:25:00,91.87,91.96,91.86,91.95,21122.0,83.1207,83.2021,83.1116,83.193,21122.0
2022-08-24 15:30:00,91.98,92.12,91.92,92.1,35812.0,83.2202,83.3469,83.1659,83.3288,35812.0
2022-08-24 15:35:00,92.12,92.31,92.1,92.31,44100.0,83.3469,83.5188,83.3288,83.5188,44100.0
2022-08-24 15:40:00,92.33,92.47,92.29,92.46,51043.0,83.5369,83.6635,83.5007,83.6545,51043.0
2022-08-24 15:45:00,92.47,92.49,92.38,92.48,45174.0,83.6635,83.6816,83.5821,83.6726,45174.0
2022-08-24 15:50:00,92.5,92.59,92.42,92.52,75991.0,83.6907,83.7721,83.6183,83.7088,75991.0
2022-08-24 15:55:00,92.52,92.7,92.36,92.38,223755.0,83.7088,83.8716,83.564,83.5821,223755.0
2022-08-25 09:30:00,92.65,92.9,92.42,92.85,44544.0,83.8264,84.0526,83.6183,84.0073,44544.0
2022-08-25 09:35:00,92.82,93.39,92.79,93.35,26923.0,83.9802,84.4959,83.9531,84.4597,26923.0
2022-08-25 09:40:00,93.35,93.5,93.13,93.47,23231.0,84.4597,84.5954,84.2607,84.5683,23231.0
2022-08-25 09:45:00,93.45,93.8,93.39,93.8,34711.0,84.5502,84.8669,84.4959,84.8669,34711.0
2022-08-25 09:50:00,93.8,94.13,93.76,94.01,28871.0,84.8669,85.1654,84.8307,85.0569,28871.0
2022-08-25 09:55:00,93.98,94.07,93.85,94.0,17177.0,85.0297,85.1111,84.9121,85.0478,17177.0
2022-08-25 10:00:00,94.05,94.23,93.75,93.75,49395.0,85.0931,85.2559,84.8216,84.8216,49395.0
2022-08-25 10:05:00,93.77,93.77,93.45,93.53,28331.0,84.8397,84.8397,84.5502,84.6226,28331.0
2022-08-25 10:10:00,93.5,93.62,93.44,93.54,20191.0,84.5954,84.704,84.5411,84.6316,20191.0
2022-08-25 10:15:00,93.58,93.88,93.47,93.84,50716.0,84.6678,84.9392,84.5683,84.9031,50716.0
2022-08-25 10:20:00,93.85,94.1,93.85,94.04,30142.0,84.9121,85.1383,84.9121,85.084,30142.0
2022-08-25 10:25:00,94.02,94.02,93.84,94.0,11324.0,85.0659,85.0659,84.9031,85.0478,11324.0
2022-08-25 10:30:00,93.98,94.07,93.92,94.0,11573.0,85.0297,85.1111,84.9754,85.0478,11573.0
2022-08-25 10:35:00,94.0,94.01,93.64,93.68,16288.0,85.0478,85.0569,84.7221,84.7583,16288.0
2022-08-25 10:40:00,93.69,93.79,93.53,93.77,12364.0,84.7673,84.8578,84.6226,84.8397,12364.0
2022-08-25 10:45:00,93.77,93.96,93.76,93.89,15674.0,84.8397,85.0116,84.8307,84.9483,15674.0
2022-08-25 10:50:00,93.92,94.02,93.7,93.73,10992.0,84.9754,85.0659,84.7764,84.8035,10992.0
2022-08-25 10:55:00,93.72,93.95,93.67,93.95,7928.0,84.7945,85.0026,84.7492,85.0026,7928.0
2022-08-25 11:00:00,93.9,93.95,93.65,93.66,15980.0,84.9573,85.0026,84.7311,84.7402,15980.0
2022-08-25 11:05:00,93.65,93.89,93.64,93.89,9451.0,84.7311,84.9483,84.7221,84.9483,9451.0
2022-08-25 11:10:00,93.9,93.99,93.78,93.82,12281.0,84.9573,85.0388,84.8488,84.885,12281.0
2022-08-25 11:15:00,93.81,93.86,93.65,93.74,15193.0,84.8759,84.9211,84.7311,84.8126,15193.0
2022-08-25 11:20:00,93.73,93.83,93.68,93.71,10775.0,84.8035,84.894,84.7583,84.7854,10775.0
2022-08-25 11:25:00,93.71,93.97,93.64,93.96,24445.0,84.7854,85.0207,84.7221,85.0116,24445.0
2022-08-25 11:30:00,93.94,93.94,93.71,93.75,18954.0,84.9935,84.9935,84.7854,84.8216,18954.0
2022-08-25 11:35:00,93.76,93.77,93.65,93.67,9591.0,84.8307,84.8397,84.7311,84.7492,9591.0
2022-08-25 11:40:00,93.67,93.85,93.67,93.77,14666.0,84.7492,84.9121,84.7492,84.8397,14666.0
2022-08-25 11:45:00,93.75,93.85,93.73,93.81,17844.0,84.8216,84.9121,84.8035,84.8759,17844.0
2022-08-25 11:50:00,93.81,93.83,93.75,93.79,16235.0,84.8759,84.894,84.8216,84.8578,16235.0
2022-08-25 11:55:00,93.78,93.93,93.77,93.93,12042.0,84.8488,84.9845,84.8397,84.9845,12042.0
2022-08-25 12:00:00,93.93,93.98,93.85,93.9,12573.0,84.9845,85.0297,84.9121,84.9573,12573.0
2022-08-25 12:05:00,93.9,93.94,93.83,93.84,21566.0,84.9573,84.9935,84.894,84.9031,21566.0
2022-08-25 12:10:00,93.83,93.92,93.67,93.7,15524.0,84.894,84.9754,84.7492,84.7764,15524.0
2022-08-25 12:15:00,93.7,93.73,93.45,93.54,16354.0,84.7764,84.8035,84.5502,84.6316,16354.0
2022-08-25 12:20:00,93.54,93.54,93.29,93.33,22450.0,84.6316,84.6316,84.4054,84.4416,22450.0
2022-08-25 12:25:00,93.33,93.55,93.32,93.49,16643.0,84.4416,84.6407,84.4326,84.5864,16643.0
2022-08-25 12:30:00,93.49,93.75,93.47,93.68,10793.0,84.5864,84.8216,84.5683,84.7583,10793.0
2022-08-25 12:35:00,93.68,93.79,93.65,93.65,9861.0,84.7583,84.8578,84.7311,84.7311,9861.0
2022-08-25 12:40:00,93.66,93.68,93.58,93.67,11555.0,84.7402,84.7583,84.6678,84.7492,11555.0
2022-08-25 12:45:00,93.67,93.71,93.52,93.55,30450.0,84.7492,84.7854,84.6135,84.6407,30450.0
2022-08-25 12:50:00,93.57,93.68,93.51,93.67,9770.0,84.6588,84.7583,84.6045,84.7492,9770.0
2022-08-25 12:55:00,93.67,93.73,93.6,93.73,13134.0,84.7492,84.8035,84.6859,84.8035,13134.0
2022-08-25 13:00:00,93.71,93.85,93.69,93.8,17117.0,84.7854,84.9121,84.7673,84.8669,17117.0
2022-08-25 13:05:00,93.79,93.79,93.5,93.5,26120.0,84.8578,84.8578,84.5954,84.5954,26120.0
2022-08-25 13:10:00,93.51,93.62,93.43,93.56,11113.0,84.6045,84.704,84.5321,84.6497,11113.0
2022-08-25 13:15:00,93.57,93.76,93.53,93.75,11164.0,84.6588,84.8307,84.6226,84.8216,11164.0
2022-08-25 13:20:00,93.72,93.79,93.65,93.66,15295.0,84.7945,84.8578,84.7311,84.7402,15295.0
2022-08-25 13:25:00,93.66,93.71,93.61,93.66,11210.0,84.7402,84.7854,84.695,84.7402,11210.0
2022-08-25 13:30:00,93.63,93.63,93.38,93.43,12787.0,84.7131,84.7131,84.4869,84.5321,12787.0
2022-08-25 13:35:00,93.43,93.43,93.24,93.4,16664.0,84.5321,84.5321,84.3602,84.505,16664.0
2022-08-25 13:40:00,93.41,93.46,93.37,93.38,14258.0,84.514,84.5592,84.4778,84.4869,14258.0
2022-08-25 13:45:00,93.38,93.45,93.15,93.19,17119.0,84.4869,84.5502,84.2788,84.315,17119.0
2022-08-25 13:50:00,93.19,93.25,93.09,93.2,11541.0,84.315,84.3692,84.2245,84.324,11541.0
2022-08-25 13:55:00,93.23,93.3,93.2,93.21,18375.0,84.3511,84.4145,84.324,84.3331,18375.0
2022-08-25 14:00:00,93.2,93.22,93.07,93.12,19193.0,84.324,84.3421,84.2064,84.2516,19193.0
2022-08-25 14:05:00,93.12,93.25,92.99,93.21,20540.0,84.2516,84.3692,84.134,84.3331,20540.0
2022-08-25 14:10:00,93.19,93.37,93.12,93.28,15115.0,84.315,84.4778,84.2516,84.3964,15115.0
2022-08-25 14:15:00,93.31,93.38,93.27,93.28,11695.0,84.4235,84.4869,84.3873,84.3964,11695.0
2022-08-25 14:20:00,93.26,93.33,93.11,93.16,15498.0,84.3783,84.4416,84.2426,84.2878,15498.0
2022-08-25 14:25:00,93.17,93.17,93.02,93.15,16295.0,84.2969,84.2969,84.1611,84.2788,16295.0
2022-08-25 14:30:00,93.15,93.19,93.05,93.16,9537.0,84.2788,84.315,84.1883,84.2878,9537.0
2022-08-25 14:35:00,93.17,93.23,93.13,93.16,11558.0,84.2969,84.3511,84.2607,84.2878,11558.0
2022-08-25 14:40:00,93.16,93.26,93.1,93.26,12273.0,84.2878,84.3783,84.2335,84.3783,12273.0
2022-08-25 14:45:00,93.27,93.34,93.19,93.34,16893.0,84.3873,84.4507,84.315,84.4507,16893.0
2022-08-25 14:50:00,93.35,93.42,93.33,93.35,18690.0,84.4597,84.5231,84.4416,84.4597,18690.0
2022-08-25 14:55:00,93.35,93.43,93.33,93.41,13358.0,84.4597,84.5321,84.4416,84.514,13358.0
2022-08-25 15:00:00,93.39,93.62,93.39,93.59,13850.0,84.4959,84.704,84.4959,84.6769,13850.0
2022-08-25 15:05:00,93.59,93.63,93.54,93.57,24392.0,84.6769,84.7131,84.6316,84.6588,24392.0
2022-08-25 15:10:00,93.56,93.6,93.53,93.57,19265.0,84.6497,84.6859,84.6226,84.6588,19265.0
2022-08-25 15:15:00,93.56,93.58,93.52,93.57,14937.0,84.6497,84.6678,84.6135,84.6588,14937.0
2022-08-25 15:20:00,93.57,93.6,93.54,93.56,14315.0,84.6588,84.6859,84.6316,84.6497,14315.0
2022-08-25 15:25:00,93.57,93.68,93.57,93.66,18305.0,84.6588,84.7583,84.6588,84.7402,18305.0
2022-08-25 15:30:00,93.65,93.72,93.55,93.65,23058.0,84.7311,84.7945,84.6407,84.7311,23058.0
2022-08-25 15:35:00,93.66,93.74,93.64,93.7,19966.0,84.7402,84.8126,84.7221,84.7764,19966.0
2022-08-25 15:40:00,93.7,93.89,93.7,93.84,46180.0,84.7764,84.9483,84.7764,84.9031,46180.0
2022-08-25 15:45:00,93.83,93.88,93.73,93.78,34784.0,84.894,84.9392,84.8035,84.8488,34784.0
2022-08-25 15:50:00,93.78,93.79,93.64,93.71,48657.0,84.8488,84.8578,84.7221,84.7854,48657.0
2022-08-25 15:55:00,93.71,93.9,93.71,93.83,163580.0,84.7854,84.9573,84.7854,84.894,163580.0
2022-08-26 09:30:00,94.11,94.13,93.71,94.06,62175.0,85.1473,85.1654,84.7854,85.1021,62175.0
2022-08-26 09:35:00,93.98,94.44,93.84,94.44,29025.0,85.0297,85.4459,84.9031,85.4459,29025.0
2022-08-26 09:40:00,94.46,94.49,94.1,94.25,20470.0,85.464,85.4911,85.1383,85.274,20470.0
2022-08-26 09:45:00,94.35,94.41,94.14,94.23,14229.0,85.3645,85.4188,85.1745,85.2559,14229.0
2022-08-26 09:50:00,94.2,94.53,94.07,94.44,26826.0,85.2288,85.5273,85.1111,85.4459,26826.0
2022-08-26 09:55:00,94.42,94.75,94.38,94.42,23477.0,85.4278,85.7264,85.3916,85.4278,23477.0
2022-08-26 10:00:00,94.44,94.44,93.59,93.63,27758.0,85.4459,85.4459,84.6769,84.7131,27758.0
2022-08-26 10:05:00,93.6,94.51,93.5,94.5,23590.0,84.6859,85.5092,84.5954,85.5002,23590.0
2022-08-26 10:10:00,94.39,94.53,94.1,94.3,27965.0,85.4007,85.5273,85.1383,85.3192,27965.0
2022-08-26 10:15:00,94.35,94.7,94.35,94.67,12306.0,85.3645,85.6811,85.3645,85.654,12306.0
2022-08-26 10:20:00,94.71,94.71,94.16,94.19,21356.0,85.6902,85.6902,85.1926,85.2197,21356.0
2022-08-26 10:25:00,94.19,94.24,93.7,93.89,32133.0,85.2197,85.265,84.7764,84.9483,32133.0
2022-08-26 10:30:00,93.85,93.85,93.32,93.47,38077.0,84.9121,84.9121,84.4326,84.5683,38077.0
2022-08-26 10:35:00,93.48,93.5,92.8,92.88,27278.0,84.5773,84.5954,83.9621,84.0345,27278.0
2022-08-26 10:40:00,92.89,93.1,92.76,93.06,30885.0,84.0435,84.2335,83.9259,84.1973,30885.0
2022-08-26 10:45:00,93.05,93.39,93.02,93.3,26236.0,84.1883,84.4959,84.1611,84.4145,26236.0
2022-08-26 10:50:00,93.28,93.3,92.99,93.27,20731.0,84.3964,84.4145,84.134,84.3873,20731.0
2022-08-26 10:55:00,93.26,93.37,93.16,93.28,14856.0,84.3783,84.4778,84.2878,84.3964,14856.0
2022-08-26 11:00:00,93.27,93.29,92.88,92.89,31651.0,84.3873,84.4054,84.0345,84.0435,31651.0
2022-08-26 11:05:00,92.88,92.99,92.64,92.79,21906.0,84.0345,84.134,83.8173,83.9531,21906.0
2022-08-26 11:10:00,92.81,93.04,92.67,92.96,19457.0,83.9711,84.1792,83.8445,84.1069,19457.0
2022-08-26 11:15:00,92.98,92.98,92.6,92.63,19080.0,84.125,84.125,83.7811,83.8083,19080.0
2022-08-26 11:20:00,92.63,92.69,92.21,92.69,32019.0,83.8083,83.8626,83.4283,83.8626,32019.0
2022-08-26 11:25:00,92.69,92.91,92.63,92.77,15858.0,83.8626,84.0616,83.8083,83.935,15858.0
2022-08-26 11:30:00,92.74,93.12,92.73,93.08,19482.0,83.9078,84.2516,83.8988,84.2154,19482.0
2022-08-26 11:35:00,93.15,93.32,93.02,93.26,23201.0,84.2788,84.4326,84.1611,84.3783,23201.0
2022-08-26 11:40:00,93.26,93.3,92.95,93.08,19963.0,84.3783,84.4145,84.0978,84.2154,19963.0
2022-08-26 11:45:00,93.08,93.22,92.99,93.2,12615.0,84.2154,84.3421,84.134,84.324,12615.0
2022-08-26 11:50:00,93.17,93.42,93.07,93.38,15468.0,84.2969,84.5231,84.2064,84.4869,15468.0
2022-08-26 11:55:00,93.36,93.44,93.28,93.42,10007.0,84.4688,84.5411,84.3964,84.5231,10007.0
2022-08-26 12:00:00,93.53,93.55,93.13,93.17,13073.0,84.6226,84.6407,84.2607,84.2969,13073.0
2022-08-26 12:05:00,93.2,93.31,93.14,93.26,7645.0,84.324,84.4235,84.2697,84.3783,7645.0
2022-08-26 12:10:00,93.26,93.38,93.2,93.36,9918.0,84.3783,84.4869,84.324,84.4688,9918.0
2022-08-26 12:15:00,93.36,93.38,93.19,93.23,8774.0,84.4688,84.4869,84.315,84.3511,8774.0
2022-08-26 12:20:00,93.21,93.21,93.06,93.16,11080.0,84.3331,84.3331,84.1973,84.2878,11080.0
2022-08-26 12:25:00,93.15,93.16,92.98,93.12,15509.0,84.2788,84.2878,84.125,84.2516,15509.0
2022-08-26 12:30:00,93.08,93.19,93.0,93.04,16589.0,84.2154,84.315,84.1431,84.1792,16589.0
2022-08-26 12:35:00,93.04,93.13,92.89,92.93,17254.0,84.1792,84.2607,84.0435,84.0797,17254.0
2022-08-26 12:40:00,92.94,93.03,92.78,92.78,17459.0,84.0888,84.1702,83.944,83.944,17459.0
2022-08-26 12:45:00,92.78,93.02,92.7,92.98,20145.0,83.944,84.1611,83.8716,84.125,20145.0
2022-08-26 12:50:00,92.97,93.03,92.91,93.02,10812.0,84.1159,84.1702,84.0616,84.1611,10812.0
2022-08-26 12:55:00,93.01,93.04,92.85,93.02,7514.0,84.1521,84.1792,84.0073,84.1611,7514.0
2022-08-26 13:00:00,93.01,93.1,92.9,92.97,16916.0,84.1521,84.2335,84.0526,84.1159,16916.0
2022-08-26 13:05:00,93.02,93.15,92.97,93.14,18791.0,84.1611,84.2788,84.1159,84.2697,18791.0
2022-08-26 13:10:00,93.17,93.19,93.06,93.12,5518.0,84.2969,84.315,84.1973,84.2516,5518.0
2022-08-26 13:15:00,93.12,93.16,92.95,93.06,5987.0,84.2516,84.2878,84.0978,84.1973,5987.0
2022-08-26 13:20:00,93.04,93.16,93.04,93.09,5975.0,84.1792,84.2878,84.1792,84.2245,5975.0
2022-08-26 13:25:00,93.1,93.11,93.0,93.02,11586.0,84.2335,84.2426,84.1431,84.1611,11586.0
2022-08-26 13:30:00,93.03,93.08,92.92,93.04,7511.0,84.1702,84.2154,84.0707,84.1792,7511.0
2022-08-26 13:35:00,93.05,93.3,93.05,93.26,13643.0,84.1883,84.4145,84.1883,84.3783,13643.0
2022-08-26 13:40:00,93.25,93.3,93.13,93.28,9716.0,84.3692,84.4145,84.2607,84.3964,9716.0
2022-08-26 13:45:00,93.27,93.27,93.11,93.15,12701.0,84.3873,84.3873,84.2426,84.2788,12701.0
2022-08-26 13:50:00,93.13,93.24,93.04,93.24,13092.0,84.2607,84.3602,84.1792,84.3602,13092.0
2022-08-26 13:55:00,93.24,93.29,93.19,93.29,6068.0,84.3602,84.4054,84.315,84.4054,6068.0
2022-08-26 14:00:00,93.28,93.35,93.2,93.22,11914.0,84.3964,84.4597,84.324,84.3421,11914.0
2022-08-26 14:05:00,93.2,93.23,92.96,93.06,13335.0,84.324,84.3511,84.1069,84.1973,13335.0
2022-08-26 14:10:00,93.06,93.06,92.88,92.98,7268.0,84.1973,84.1973,84.0345,84.125,7268.0
2022-08-26 14:15:00,92.97,93.02,92.84,92.9,14498.0,84.1159,84.1611,83.9983,84.0526,14498.0
2022-08-26 14:20:00,92.89,93.05,92.88,92.98,8110.0,84.0435,84.1883,84.0345,84.125,8110.0
2022-08-26 14:25:00,92.98,93.07,92.94,93.06,6814.0,84.125,84.2064,84.0888,84.1973,6814.0
2022-08-26 14:30:00,93.06,93.09,92.96,93.06,8638.0,84.1973,84.2245,84.1069,84.1973,8638.0
2022-08-26 14:35:00,93.1,93.13,92.97,93.09,9552.0,84.2335,84.2607,84.1159,84.2245,9552.0
2022-08-26 14:40:00,93.1,93.19,93.01,93.15,13993.0,84.2335,84.315,84.1521,84.2788,13993.0
2022-08-26 14:45:00,93.17,93.25,93.07,93.25,15206.0,84.2969,84.3692,84.2064,84.3692,15206.0
2022-08-26 14:50:00,93.24,93.26,93.11,93.16,10284.0,84.3602,84.3783,84.2426,84.2878,10284.0
2022-08-26 14:55:00,93.15,93.22,92.91,92.94,18347.0,84.2788,84.3421,84.0616,84.0888,18347.0
2022-08-26 15:00:00,92.95,92.95,92.76,92.79,13169.0,84.0978,84.0978,83.9259,83.9531,13169.0
2022-08-26 15:05:00,92.76,92.77,92.57,92.65,12319.0,83.9259,83.935,83.754,83.8264,12319.0
2022-08-26 15:10:00,92.67,92.72,92.64,92.66,8643.0,83.8445,83.8897,83.8173,83.8354,8643.0
2022-08-26 15:15:00,92.66,92.8,92.65,92.8,10521.0,83.8354,83.9621,83.8264,83.9621,10521.0
2022-08-26 15:20:00,92.8,92.8,92.63,92.71,11769.0,83.9621,83.9621,83.8083,83.8807,11769.0
2022-08-26 15:25:00,92.71,92.87,92.71,92.84,12538.0,83.8807,84.0254,83.8807,83.9983,12538.0
2022-08-26 15:30:00,92.85,92.93,92.81,92.83,11374.0,84.0073,84.0797,83.9711,83.9892,11374.0
2022-08-26 15:35:00,92.83,93.01,92.83,93.01,21617.0,83.9892,84.1521,83.9892,84.1521,21617.0
2022-08-26 15:40:00,93.01,93.01,92.52,92.54,18193.0,84.1521,84.1521,83.7088,83.7269,18193.0
2022-08-26 15:45:00,92.54,92.58,92.48,92.52,20062.0,83.7269,83.7631,83.6726,83.7088,20062.0
2022-08-26 15:50:00,92.46,92.59,92.17,92.19,62131.0,83.6545,83.7721,83.3921,83.4102,62131.0
2022-08-26 15:55:00,92.22,92.45,92.14,92.18,123499.0,83.4373,83.6454,83.365,83.4011,123499.0
2022-08-29 09:30:00,92.17,92.59,91.81,92.47,66601.0,83.3921,83.7721,83.0664,83.6635,66601.0
2022-08-29 09:35:00,92.43,92.87,92.4,92.81,23513.0,83.6273,84.0254,83.6002,83.9711,23513.0
2022-08-29 09:40:00,92.84,92.9,92.53,92.84,15408.0,83.9983,84.0526,83.7178,83.9983,15408.0
2022-08-29 09:45:00,92.83,92.94,92.64,92.94,24164.0,83.9892,84.0888,83.8173,84.0888,24164.0
2022-08-29 09:50:00,92.98,93.35,92.94,93.27,31829.0,84.125,84.4597,84.0888,84.3873,31829.0
2022-08-29 09:55:00,93.3,93.75,93.18,93.74,32448.0,84.4145,84.8216,84.3059,84.8126,32448.0
2022-08-29 10:00:00,93.7,93.85,93.49,93.62,46119.0,84.7764,84.9121,84.5864,84.704,46119.0
2022-08-29 10:05:00,93.6,94.12,93.47,94.04,31407.0,84.6859,85.1564,84.5683,85.084,31407.0
2022-08-29 10:10:00,94.1,94.26,93.95,93.98,29738.0,85.1383,85.2831,85.0026,85.0297,29738.0
2022-08-29 10:15:00,94.02,94.03,93.78,93.82,27457.0,85.0659,85.075,84.8488,84.885,27457.0
2022-08-29 10:20:00,93.85,94.06,93.71,93.78,14431.0,84.9121,85.1021,84.7854,84.8488,14431.0
2022-08-29 10:25:00,93.76,93.86,93.6,93.75,42066.0,84.8307,84.9211,84.6859,84.8216,42066.0
2022-08-29 10:30:00,93.7,93.98,93.65,93.69,29515.0,84.7764,85.0297,84.7311,84.7673,29515.0
2022-08-29 10:35:00,93.69,93.73,93.48,93.54,12543.0,84.7673,84.8035,84.5773,84.6316,12543.0
2022-08-29 10:40:00,93.57,93.93,93.57,93.93,13527.0,84.6588,84.9845,84.6588,84.9845,13527.0
2022-08-29 10:45:00,93.94,94.02,93.8,93.95,13818.0,84.9935,85.0659,84.8669,85.0026,13818.0
2022-08-29 10:50:00,93.96,94.01,93.66,93.71,29838.0,85.0116,85.0569,84.7402,84.7854,29838.0
2022-08-29 10:55:00,93.68,93.68,93.52,93.57,8459.0,84.7583,84.7583,84.6135,84.6588,8459.0
2022-08-29 11:00:00,93.6,93.76,93.54,93.58,28466.0,84.6859,84.8307,84.6316,84.6678,28466.0
2022-08-29 11:05:00,93.63,93.77,93.33,93.47,19403.0,84.7131,84.8397,84.4416,84.5683,19403.0
2022-08-29 11:10:00,93.47,93.55,93.35,93.45,13746.0,84.5683,84.6407,84.4597,84.5502,13746.0
2022-08-29 11:15:00,93.49,93.63,93.43,93.53,16166.0,84.5864,84.7131,84.5321,84.6226,16166.0
2022-08-29 11:20:00,93.51,93.68,93.47,93.65,12875.0,84.6045,84.7583,84.5683,84.7311,12875.0
2022-08-29 11:25:00,93.66,93.89,93.65,93.81,13707.0,84.7402,84.9483,84.7311,84.8759,13707.0
2022-08-29 11:30:00,93.77,93.91,93.67,93.86,15714.0,84.8397,84.9664,84.7492,84.9211,15714.0
2022-08-29 11:35:00,93.87,94.08,93.8,94.03,11768.0,84.9302,85.1202,84.8669,85.075,11768.0
2022-08-29 11:40:00,94.04,94.08,93.94,93.95,8925.0,85.084,85.1202,84.9935,85.0026,8925.0
2022-08-29 11:45:00,93.95,93.97,93.83,93.93,11144.0,85.0026,85.0207,84.894,84.9845,11144.0
2022-08-29 11:50:00,93.94,94.03,93.87,93.89,10160.0,84.9935,85.075,84.9302,84.9483,10160.0
2022-08-29 11:55:00,93.9,93.97,93.74,93.81,7748.0,84.9573,85.0207,84.8126,84.8759,7748.0
2022-08-29 12:00:00,93.85,93.92,93.75,93.75,7840.0,84.9121,84.9754,84.8216,84.8216,7840.0
2022-08-29 12:05:00,93.75,93.79,93.58,93.64,10234.0,84.8216,84.8578,84.6678,84.7221,10234.0
2022-08-29 12:10:00,93.62,93.69,93.53,93.64,9827.0,84.704,84.7673,84.6226,84.7221,9827.0
2022-08-29 12:15:00,93.63,93.8,93.63,93.73,10551.0,84.7131,84.8669,84.7131,84.8035,10551.0
2022-08-29 12:20:00,93.74,93.77,93.62,93.77,7000.0,84.8126,84.8397,84.704,84.8397,7000.0
2022-08-29 12:25:00,93.77,93.92,93.73,93.91,9379.0,84.8397,84.9754,84.8035,84.9664,9379.0
2022-08-29 12:30:00,93.89,93.9,93.59,93.65,7150.0,84.9483,84.9573,84.6769,84.7311,7150.0
2022-08-29 12:35:00,93.65,93.76,93.59,93.73,7631.0,84.7311,84.8307,84.6769,84.8035,7631.0
2022-08-29 12:40:00,93.75,93.75,93.54,93.58,8489.0,84.8216,84.8216,84.6316,84.6678,8489.0
2022-08-29 12:45:00,93.61,93.8,93.6,93.76,7879.0,84.695,84.8669,84.6859,84.8307,7879.0
2022-08-29 12:50:00,93.77,93.91,93.75,93.89,8245.0,84.8397,84.9664,84.8216,84.9483,8245.0
2022-08-29 12:55:00,93.91,93.96,93.85,93.92,8773.0,84.9664,85.0116,84.9121,84.9754,8773.0
2022-08-29 13:00:00,93.93,94.09,93.93,93.96,14743.0,84.9845,85.1292,84.9845,85.0116,14743.0
2022-08-29 13:05:00,93.97,94.16,93.96,94.07,8279.0,85.0207,85.1926,85.0116,85.1111,8279.0
2022-08-29 13:10:00,94.06,94.18,93.99,93.99,12995.0,85.1021,85.2107,85.0388,85.0388,12995.0
2022-08-29 13:15:00,93.98,94.02,93.85,93.87,6322.0,85.0297,85.0659,84.9121,84.9302,6322.0
2022-08-29 13:20:00,93.9,94.09,93.9,94.07,5579.0,84.9573,85.1292,84.9573,85.1111,5579.0
2022-08-29 13:25:00,94.08,94.26,94.08,94.21,11003.0,85.1202,85.2831,85.1202,85.2378,11003.0
2022-08-29 13:30:00,94.21,94.3,94.19,94.27,9467.0,85.2378,85.3192,85.2197,85.2921,9467.0
2022-08-29 13:35:00,94.27,94.28,94.22,94.26,13257.0,85.2921,85.3011,85.2469,85.2831,13257.0
2022-08-29 13:40:00,94.26,94.42,94.26,94.41,15887.0,85.2831,85.4278,85.2831,85.4188,15887.0
2022-08-29 13:45:00,94.41,94.42,94.2,94.2,10744.0,85.4188,85.4278,85.2288,85.2288,10744.0
2022-08-29 13:50:00,94.2,94.37,94.13,94.14,15589.0,85.2288,85.3826,85.1654,85.1745,15589.0
2022-08-29 13:55:00,94.12,94.36,94.09,94.27,29957.0,85.1564,85.3735,85.1292,85.2921,29957.0
2022-08-29 14:00:00,94.28,94.33,94.15,94.19,11842.0,85.3011,85.3464,85.1835,85.2197,11842.0
2022-08-29 14:05:00,94.16,94.21,94.04,94.13,13240.0,85.1926,85.2378,85.084,85.1654,13240.0
2022-08-29 14:10:00,94.11,94.2,94.1,94.17,15929.0,85.1473,85.2288,85.1383,85.2016,15929.0
2022-08-29 14:15:00,94.15,94.17,93.98,94.05,8725.0,85.1835,85.2016,85.0297,85.0931,8725.0
2022-08-29 14:20:00,94.03,94.12,93.9,94.07,13836.0,85.075,85.1564,84.9573,85.1111,13836.0
2022-08-29 14:25:00,94.08,94.09,93.95,93.95,8897.0,85.1202,85.1292,85.0026,85.0026,8897.0
2022-08-29 14:30:00,93.95,93.98,93.8,93.98,12456.0,85.0026,85.0297,84.8669,85.0297,12456.0
2022-08-29 14:35:00,93.97,94.09,93.96,94.0,16000.0,85.0207,85.1292,85.0116,85.0478,16000.0
2022-08-29 14:40:00,94.0,94.21,94.0,94.16,29838.0,85.0478,85.2378,85.0478,85.1926,29838.0
2022-08-29 14:45:00,94.15,94.22,94.1,94.16,22328.0,85.1835,85.2469,85.1383,85.1926,22328.0
2022-08-29 14:50:00,94.15,94.2,94.05,94.09,14417.0,85.1835,85.2288,85.0931,85.1292,14417.0
2022-08-29 14:55:00,94.07,94.11,93.98,94.11,11975.0,85.1111,85.1473,85.0297,85.1473,11975.0
2022-08-29 15:00:00,94.1,94.21,94.07,94.19,34346.0,85.1383,85.2378,85.1111,85.2197,34346.0
2022-08-29 15:05:00,94.18,94.21,94.1,94.18,11382.0,85.2107,85.2378,85.1383,85.2107,11382.0
2022-08-29 15:10:00,94.18,94.18,93.93,93.95,9467.0,85.2107,85.2107,84.9845,85.0026,9467.0
2022-08-29 15:15:00,93.93,93.93,93.73,93.78,21169.0,84.9845,84.9845,84.8035,84.8488,21169.0
2022-08-29 15:20:00,93.76,93.79,93.71,93.77,11480.0,84.8307,84.8578,84.7854,84.8397,11480.0
2022-08-29 15:25:00,93.77,93.79,93.66,93.66,9977.0,84.8397,84.8578,84.7402,84.7402,9977.0
2022-08-29 15:30:00,93.66,93.78,93.61,93.77,22295.0,84.7402,84.8488,84.695,84.8397,22295.0
2022-08-29 15:35:00,93.76,93.99,93.74,93.99,22512.0,84.8307,85.0388,84.8126,85.0388,22512.0
2022-08-29 15:40:00,93.98,94.0,93.78,93.79,26147.0,85.0297,85.0478,84.8488,84.8578,26147.0
2022-08-29 15:45:00,93.78,93.88,93.74,93.87,31903.0,84.8488,84.9392,84.8126,84.9302,31903.0
2022-08-29 15:50:00,93.87,93.88,93.58,93.59,37257.0,84.9302,84.9392,84.6678,84.6769,37257.0
2022-08-29 15:55:00,93.58,93.59,93.18,93.21,117653.0,84.6678,84.6769,84.3059,84.3331,117653.0
2022-08-30 09:30:00,91.94,91.97,90.84,91.44,94457.0,83.184,83.2111,82.1888,82.7316,94457.0
2022-08-30 09:35:00,91.43,91.98,91.26,91.82,25955.0,82.7226,83.2202,82.5688,83.0754,25955.0
2022-08-30 09:40:00,91.92,91.92,91.61,91.63,20863.0,83.1659,83.1659,82.8854,82.9035,20863.0
2022-08-30 09:45:00,91.64,91.78,90.89,91.02,31202.0,82.9126,83.0392,82.234,82.3516,31202.0
2022-08-30 09:50:00,91.01,91.01,90.26,90.3,26269.0,82.3426,82.3426,81.664,81.7002,26269.0
2022-08-30 09:55:00,90.31,90.84,90.26,90.84,18103.0,81.7092,82.1888,81.664,82.1888,18103.0
2022-08-30 10:00:00,90.87,91.05,90.76,90.82,24137.0,82.2159,82.3788,82.1164,82.1707,24137.0
2022-08-30 10:05:00,90.89,90.91,90.45,90.55,38956.0,82.234,82.2521,81.8359,81.9264,38956.0
2022-08-30 10:10:00,90.53,90.56,90.28,90.52,54219.0,81.9083,81.9354,81.6821,81.8992,54219.0
2022-08-30 10:15:00,90.51,90.98,90.44,90.94,18283.0,81.8902,82.3154,81.8269,82.2792,18283.0
2022-08-30 10:20:00,90.95,91.0,90.52,90.65,27440.0,82.2883,82.3335,81.8992,82.0169,27440.0
2022-08-30 10:25:00,90.67,90.84,90.55,90.67,30120.0,82.035,82.1888,81.9264,82.035,30120.0
2022-08-30 10:30:00,90.69,90.87,90.33,90.35,23434.0,82.053,82.2159,81.7273,81.7454,23434.0
2022-08-30 10:35:00,90.35,90.35,90.14,90.34,22088.0,81.7454,81.7454,81.5554,81.7364,22088.0
2022-08-30 10:40:00,90.34,90.35,90.02,90.03,11025.0,81.7364,81.7454,81.4469,81.4559,11025.0
2022-08-30 10:45:00,90.02,90.02,89.34,89.51,61791.0,81.4469,81.4469,80.8316,80.9854,61791.0
2022-08-30 10:50:00,89.55,90.05,89.42,90.03,23378.0,81.0216,81.474,80.904,81.4559,23378.0
2022-08-30 10:55:00,90.02,90.17,89.95,90.08,13865.0,81.4469,81.5826,81.3835,81.5011,13865.0
2022-08-30 11:00:00,90.09,90.53,90.05,90.31,18726.0,81.5102,81.9083,81.474,81.7092,18726.0
2022-08-30 11:05:00,90.29,90.38,90.19,90.36,7984.0,81.6911,81.7726,81.6007,81.7545,7984.0
2022-08-30 11:10:00,90.28,90.39,90.09,90.31,11842.0,81.6821,81.7816,81.5102,81.7092,11842.0
2022-08-30 11:15:00,90.32,90.53,90.24,90.53,5536.0,81.7183,81.9083,81.6459,81.9083,5536.0
2022-08-30 11:20:00,90.55,90.56,90.35,90.56,8304.0,81.9264,81.9354,81.7454,81.9354,8304.0
2022-08-30 11:25:00,90.54,90.6,90.22,90.48,7552.0,81.9173,81.9716,81.6278,81.863,7552.0
2022-08-30 11:30:00,90.44,90.48,90.2,90.35,12369.0,81.8269,81.863,81.6097,81.7454,12369.0
2022-08-30 11:35:00,90.38,90.38,90.12,90.23,9651.0,81.7726,81.7726,81.5373,81.6369,9651.0
2022-08-30 11:40:00,90.22,90.24,90.06,90.14,9209.0,81.6278,81.6459,81.483,81.5554,9209.0
2022-08-30 11:45:00,90.12,90.12,89.92,89.96,13006.0,81.5373,81.5373,81.3564,81.3926,13006.0
2022-08-30 11:50:00,89.94,90.1,89.79,90.06,13474.0,81.3745,81.5192,81.2388,81.483,13474.0
2022-08-30 11:55:00,90.04,90.18,90.03,90.12,21052.0,81.4649,81.5916,81.4559,81.5373,21052.0
2022-08-30 12:00:00,90.08,90.14,89.91,90.06,11307.0,81.5011,81.5554,81.3473,81.483,11307.0
2022-08-30 12:05:00,90.07,90.07,89.89,89.97,5289.0,81.4921,81.4921,81.3292,81.4016,5289.0
2022-08-30 12:10:00,89.96,90.01,89.79,89.88,6305.0,81.3926,81.4378,81.2388,81.3202,6305.0
2022-08-30 12:15:00,89.88,89.91,89.57,89.59,9185.0,81.3202,81.3473,81.0397,81.0578,9185.0
2022-08-30 12:20:00,89.59,89.69,89.54,89.63,13170.0,81.0578,81.1483,81.0126,81.094,13170.0
2022-08-30 12:25:00,89.6,89.83,89.54,89.83,9954.0,81.0669,81.2749,81.0126,81.2749,9954.0
2022-08-30 12:30:00,89.82,89.83,89.48,89.56,16615.0,81.2659,81.2749,80.9583,81.0307,16615.0
2022-08-30 12:35:00,89.53,89.77,89.45,89.76,12027.0,81.0035,81.2207,80.9311,81.2116,12027.0
2022-08-30 12:40:00,89.74,89.74,89.55,89.61,18936.0,81.1935,81.1935,81.0216,81.0759,18936.0
2022-08-30 12:45:00,89.6,89.74,89.52,89.52,14266.0,81.0669,81.1935,80.9945,80.9945,14266.0
2022-08-30 12:50:00,89.5,89.78,89.47,89.77,20512.0,80.9764,81.2297,80.9492,81.2207,20512.0
2022-08-30 12:55:00,89.78,89.94,89.78,89.89,11197.0,81.2297,81.3745,81.2297,81.3292,11197.0
2022-08-30 13:00:00,89.91,90.09,89.85,90.09,10136.0,81.3473,81.5102,81.293,81.5102,10136.0
2022-08-30 13:05:00,90.07,90.21,90.02,90.09,8825.0,81.4921,81.6188,81.4469,81.5102,8825.0
2022-08-30 13:10:00,90.09,90.17,89.74,89.77,20370.0,81.5102,81.5826,81.1935,81.2207,20370.0
2022-08-30 13:15:00,89.76,89.84,89.69,89.71,15225.0,81.2116,81.284,81.1483,81.1664,15225.0
2022-08-30 13:20:00,89.71,89.83,89.65,89.83,11315.0,81.1664,81.2749,81.1121,81.2749,11315.0
2022-08-30 13:25:00,89.88,90.05,89.78,90.04,8983.0,81.3202,81.474,81.2297,81.4649,8983.0
2022-08-30 13:30:00,90.04,90.07,89.89,89.91,16677.0,81.4649,81.4921,81.3292,81.3473,16677.0
2022-08-30 13:35:00,89.92,89.96,89.66,89.74,14514.0,81.3564,81.3926,81.1211,81.1935,14514.0
2022-08-30 13:40:00,89.75,89.79,89.47,89.49,20038.0,81.2026,81.2388,80.9492,80.9673,20038.0
2022-08-30 13:45:00,89.53,90.0,89.51,90.0,21788.0,81.0035,81.4288,80.9854,81.4288,21788.0
2022-08-30 13:50:00,89.98,90.05,89.91,90.01,21092.0,81.4107,81.474,81.3473,81.4378,21092.0
2022-08-30 13:55:00,90.0,90.02,89.85,89.89,13939.0,81.4288,81.4469,81.293,81.3292,13939.0
2022-08-30 14:00:00,89.9,89.95,89.68,89.84,14518.0,81.3383,81.3835,81.1392,81.284,14518.0
2022-08-30 14:05:00,89.81,89.84,89.7,89.72,7819.0,81.2569,81.284,81.1573,81.1754,7819.0
2022-08-30 14:10:00,89.75,89.95,89.73,89.74,10942.0,81.2026,81.3835,81.1845,81.1935,10942.0
2022-08-30 14:15:00,89.78,90.11,89.78,90.05,10654.0,81.2297,81.5283,81.2297,81.474,10654.0
2022-08-30 14:20:00,90.04,90.11,89.87,90.01,11768.0,81.4649,81.5283,81.3111,81.4378,11768.0
2022-08-30 14:25:00,90.02,90.02,89.77,89.81,13000.0,81.4469,81.4469,81.2207,81.2569,13000.0
2022-08-30 14:30:00,89.82,89.96,89.82,89.83,13629.0,81.2659,81.3926,81.2659,81.2749,13629.0
2022-08-30 14:35:00,89.79,89.84,89.63,89.83,13326.0,81.2388,81.284,81.094,81.2749,13326.0
2022-08-30 14:40:00,89.87,89.96,89.84,89.84,11669.0,81.3111,81.3926,81.284,81.284,11669.0
2022-08-30 14:45:00,89.84,90.01,89.79,89.95,9239.0,81.284,81.4378,81.2388,81.3835,9239.0
2022-08-30 14:50:00,89.94,89.95,89.73,89.75,14328.0,81.3745,81.3835,81.1845,81.2026,14328.0
2022-08-30 14:55:00,89.75,89.8,89.63,89.72,18069.0,81.2026,81.2478,81.094,81.1754,18069.0
2022-08-30 15:00:00,89.69,89.89,89.6,89.78,17213.0,81.1483,81.3292,81.0669,81.2297,17213.0
2022-08-30 15:05:00,89.76,90.12,89.73,90.12,19955.0,81.2116,81.5373,81.1845,81.5373,19955.0
2022-08-30 15:10:00,90.11,90.17,90.07,90.17,15710.0,81.5283,81.5826,81.4921,81.5826,15710.0
2022-08-30 15:15:00,90.18,90.24,90.11,90.24,23689.0,81.5916,81.6459,81.5283,81.6459,23689.0
2022-08-30 15:20:00,90.25,90.27,90.11,90.27,12550.0,81.655,81.673,81.5283,81.673,12550.0
2022-08-30 15:25:00,90.27,90.27,90.04,90.13,18471.0,81.673,81.673,81.4649,81.5464,18471.0
2022-08-30 15:30:00,90.15,90.15,89.88,89.98,22577.0,81.5645,81.5645,81.3202,81.4107,22577.0
2022-08-30 15:35:00,90.01,90.18,90.01,90.18,26222.0,81.4378,81.5916,81.4378,81.5916,26222.0
2022-08-30 15:40:00,90.17,90.35,90.08,90.35,34867.0,81.5826,81.7454,81.5011,81.7454,34867.0
2022-08-30 15:45:00,90.38,90.38,90.0,90.09,43927.0,81.7726,81.7726,81.4288,81.5102,43927.0
2022-08-30 15:50:00,90.11,90.22,89.95,90.03,54076.0,81.5283,81.6278,81.3835,81.4559,54076.0
2022-08-30 15:55:00,90.02,90.3,90.01,90.18,107173.0,81.4469,81.7002,81.4378,81.5916,107173.0
2022-08-31 09:30:00,87.82,88.82,87.56,88.27,87461.0,79.4564,80.3611,79.2211,79.8635,87461.0
2022-08-31 09:35:00,88.2,89.19,88.01,89.19,21265.0,79.8002,80.6959,79.6283,80.6959,21265.0
2022-08-31 09:40:00,89.27,89.57,88.91,89.54,43999.0,80.7683,81.0397,80.4426,81.0126,43999.0
2022-08-31 09:45:00,89.6,89.83,89.39,89.45,24431.0,81.0669,81.2749,80.8769,80.9311,24431.0
2022-08-31 09:50:00,89.37,89.41,89.01,89.33,13022.0,80.8588,80.8949,80.533,80.8226,13022.0
2022-08-31 09:55:00,89.35,89.43,88.92,88.92,19425.0,80.8407,80.913,80.4516,80.4516,19425.0
2022-08-31 10:00:00,88.92,89.25,88.63,89.09,15760.0,80.4516,80.7502,80.1892,80.6054,15760.0
2022-08-31 10:05:00,89.05,89.71,89.04,89.39,16359.0,80.5692,81.1664,80.5602,80.8769,16359.0
2022-08-31 10:10:00,89.45,89.68,89.18,89.58,17052.0,80.9311,81.1392,80.6869,81.0488,17052.0
2022-08-31 10:15:00,89.56,89.93,89.39,89.93,20880.0,81.0307,81.3654,80.8769,81.3654,20880.0
2022-08-31 10:20:00,89.95,89.95,89.66,89.87,12475.0,81.3835,81.3835,81.1211,81.3111,12475.0
2022-08-31 10:25:00,89.96,90.2,89.84,89.92,15465.0,81.3926,81.6097,81.284,81.3564,15465.0
2022-08-31 10:30:00,89.98,90.33,89.65,89.73,25983.0,81.4107,81.7273,81.1121,81.1845,25983.0
2022-08-31 10:35:00,89.72,89.81,89.44,89.71,14237.0,81.1754,81.2569,80.9221,81.1664,14237.0
2022-08-31 10:40:00,89.73,90.43,89.66,90.38,10716.0,81.1845,81.8178,81.1211,81.7726,10716.0
2022-08-31 10:45:00,90.41,90.71,90.4,90.52,17723.0,81.7997,82.0711,81.7907,81.8992,17723.0
2022-08-31 10:50:00,90.49,90.68,90.47,90.56,19145.0,81.8721,82.044,81.854,81.9354,19145.0
2022-08-31 10:55:00,90.56,90.73,90.24,90.3,17619.0,81.9354,82.0892,81.6459,81.7002,17619.0
2022-08-31 11:00:00,90.28,90.36,90.06,90.13,20244.0,81.6821,81.7545,81.483,81.5464,20244.0
2022-08-31 11:05:00,90.14,90.14,89.85,90.08,9853.0,81.5554,81.5554,81.293,81.5011,9853.0
2022-08-31 11:10:00,90.1,90.41,90.08,90.34,7463.0,81.5192,81.7997,81.5011,81.7364,7463.0
2022-08-31 11:15:00,90.32,90.58,90.08,90.55,10737.0,81.7183,81.9535,81.5011,81.9264,10737.0
2022-08-31 11:20:00,90.55,90.6,90.41,90.56,11465.0,81.9264,81.9716,81.7997,81.9354,11465.0
2022-08-31 11:25:00,90.56,90.64,90.37,90.44,13468.0,81.9354,82.0078,81.7635,81.8269,13468.0
2022-08-31 11:30:00,90.4,90.65,90.37,90.59,11141.0,81.7907,82.0169,81.7635,81.9626,11141.0
2022-08-31 11:35:00,90.57,90.8,90.51,90.75,7816.0,81.9445,82.1526,81.8902,82.1073,7816.0
2022-08-31 11:40:00,90.73,90.93,90.73,90.85,8226.0,82.0892,82.2702,82.0892,82.1978,8226.0
2022-08-31 11:45:00,90.88,90.9,90.68,90.74,10403.0,82.225,82.243,82.044,82.0983,10403.0
2022-08-31 11:50:00,90.75,90.76,90.61,90.67,7200.0,82.1073,82.1164,81.9807,82.035,7200.0
2022-08-31 11:55:00,90.7,90.86,90.7,90.84,14227.0,82.0621,82.2069,82.0621,82.1888,14227.0
2022-08-31 12:00:00,90.87,91.04,90.8,90.91,12872.0,82.2159,82.3697,82.1526,82.2521,12872.0
2022-08-31 12:05:00,90.93,90.97,90.73,90.78,11803.0,82.2702,82.3064,82.0892,82.1345,11803.0
2022-08-31 12:10:00,90.78,91.0,90.76,90.89,5593.0,82.1345,82.3335,82.1164,82.234,5593.0
2022-08-31 12:15:00,90.87,91.09,90.86,91.04,6276.0,82.2159,82.415,82.2069,82.3697,6276.0
2022-08-31 12:20:00,91.06,91.06,90.7,90.74,8600.0,82.3878,82.3878,82.0621,82.0983,8600.0
2022-08-31 12:25:00,90.74,90.83,90.65,90.72,8207.0,82.0983,82.1797,82.0169,82.0802,8207.0
2022-08-31 12:30:00,90.73,90.84,90.64,90.78,13776.0,82.0892,82.1888,82.0078,82.1345,13776.0
2022-08-31 12:35:00,90.79,90.8,90.6,90.6,4765.0,82.1435,82.1526,81.9716,81.9716,4765.0
2022-08-31 12:40:00,90.71,90.71,90.59,90.66,4946.0,82.0711,82.0711,81.9626,82.0259,4946.0
2022-08-31 12:45:00,90.65,90.67,90.54,90.66,4251.0,82.0169,82.035,81.9173,82.0259,4251.0
2022-08-31 12:50:00,90.68,90.74,90.58,90.71,5911.0,82.044,82.0983,81.9535,82.0711,5911.0
2022-08-31 12:55:00,90.76,90.76,90.55,90.67,6067.0,82.1164,82.1164,81.9264,82.035,6067.0
2022-08-31 13:00:00,90.7,90.7,90.55,90.55,8924.0,82.0621,82.0621,81.9264,81.9264,8924.0
2022-08-31 13:05:00,90.51,90.85,90.44,90.68,7731.0,81.8902,82.1978,81.8269,82.044,7731.0
2022-08-31 13:10:00,90.67,90.87,90.66,90.87,7242.0,82.035,82.2159,82.0259,82.2159,7242.0
2022-08-31 13:15:00,90.87,90.97,90.75,90.8,8446.0,82.2159,82.3064,82.1073,82.1526,8446.0
2022-08-31 13:20:00,90.79,90.9,90.65,90.71,7547.0,82.1435,82.243,82.0169,82.0711,7547.0
2022-08-31 13:25:00,90.72,90.72,90.6,90.61,8235.0,82.0802,82.0802,81.9716,81.9807,8235.0
2022-08-31 13:30:00,90.62,90.8,90.61,90.75,5967.0,81.9897,82.1526,81.9807,82.1073,5967.0
2022-08-31 13:35:00,90.77,90.78,90.56,90.57,9117.0,82.1254,82.1345,81.9354,81.9445,9117.0
2022-08-31 13:40:00,90.55,90.57,90.43,90.52,9890.0,81.9264,81.9445,81.8178,81.8992,9890.0
2022-08-31 13:45:00,90.54,90.59,90.4,90.45,6572.0,81.9173,81.9626,81.7907,81.8359,6572.0
2022-08-31 13:50:00,90.47,90.64,90.43,90.63,9344.0,81.854,82.0078,81.8178,81.9988,9344.0
2022-08-31 13:55:00,90.58,90.58,90.37,90.42,11302.0,81.9535,81.9535,81.7635,81.8088,11302.0
2022-08-31 14:00:00,90.44,90.54,90.4,90.44,6408.0,81.8269,81.9173,81.7907,81.8269,6408.0
2022-08-31 14:05:00,90.43,90.55,90.37,90.52,10671.0,81.8178,81.9264,81.7635,81.8992,10671.0
2022-08-31 14:10:00,90.53,90.6,90.45,90.45,6349.0,81.9083,81.9716,81.8359,81.8359,6349.0
2022-08-31 14:15:00,90.46,90.48,90.29,90.29,9073.0,81.845,81.863,81.6911,81.6911,9073.0
2022-08-31 14:20:00,90.31,90.33,90.18,90.2,8952.0,81.7092,81.7273,81.5916,81.6097,8952.0
2022-08-31 14:25:00,90.17,90.17,89.99,90.0,8063.0,81.5826,81.5826,81.4197,81.4288,8063.0
2022-08-31 14:30:00,90.02,90.07,89.88,90.0,16883.0,81.4469,81.4921,81.3202,81.4288,16883.0
2022-08-31 14:35:00,89.99,89.99,89.77,89.77,22627.0,81.4197,81.4197,81.2207,81.2207,22627.0
2022-08-31 14:40:00,89.77,89.81,89.59,89.67,13597.0,81.2207,81.2569,81.0578,81.1302,13597.0
2022-08-31 14:45:00,89.65,89.69,89.57,89.65,13218.0,81.1121,81.1483,81.0397,81.1121,13218.0
2022-08-31 14:50:00,89.63,89.73,89.51,89.73,13036.0,81.094,81.1845,80.9854,81.1845,13036.0
2022-08-31 14:55:00,89.7,89.8,89.65,89.77,11522.0,81.1573,81.2478,81.1121,81.2207,11522.0
2022-08-31 15:00:00,89.76,89.8,89.65,89.79,9791.0,81.2116,81.2478,81.1121,81.2388,9791.0
2022-08-31 15:05:00,89.76,89.87,89.65,89.81,19078.0,81.2116,81.3111,81.1121,81.2569,19078.0
2022-08-31 15:10:00,89.79,89.97,89.79,89.97,12945.0,81.2388,81.4016,81.2388,81.4016,12945.0
2022-08-31 15:15:00,89.99,90.07,89.75,89.75,19507.0,81.4197,81.4921,81.2026,81.2026,19507.0
2022-08-31 15:20:00,89.74,89.82,89.62,89.63,13550.0,81.1935,81.2659,81.0849,81.094,13550.0
2022-08-31 15:25:00,89.66,89.83,89.62,89.65,13158.0,81.1211,81.2749,81.0849,81.1121,13158.0
2022-08-31 15:30:00,89.64,89.72,89.49,89.51,21712.0,81.103,81.1754,80.9673,80.9854,21712.0
2022-08-31 15:35:00,89.51,89.7,89.49,89.64,20574.0,80.9854,81.1573,80.9673,81.103,20574.0
2022-08-31 15:40:00,89.65,89.94,89.6,89.88,33096.0,81.1121,81.3745,81.0669,81.3202,33096.0
2022-08-31 15:45:00,89.88,89.95,89.71,89.82,34545.0,81.3202,81.3835,81.1664,81.2659,34545.0
2022-08-31 15:50:00,89.85,89.98,89.74,89.77,57202.0,81.293,81.4107,81.1935,81.2207,57202.0
2022-08-31 15:55:00,89.76,89.82,89.46,89.47,145938.0,81.2116,81.2659,80.9402,80.9492,145938.0
2022-09-01 09:30:00,87.76,88.38,87.56,87.63,131516.0,79.4021,79.963,79.2211,79.2845,131516.0
2022-09-01 09:35:00,87.55,87.58,86.4,86.55,60099.0,79.2121,79.2392,78.1716,78.3073,60099.0
2022-09-01 09:40:00,86.54,86.93,86.26,86.79,59893.0,78.2983,78.6511,78.0449,78.5245,59893.0
2022-09-01 09:45:00,86.83,86.84,86.09,86.16,25769.0,78.5607,78.5697,77.8911,77.9545,25769.0
2022-09-01 09:50:00,86.1,86.15,85.85,85.93,45734.0,77.9002,77.9454,77.674,77.7464,45734.0
2022-09-01 09:55:00,85.94,85.94,85.3,85.47,35544.0,77.7554,77.7554,77.1764,77.3302,35544.0
2022-09-01 10:00:00,85.51,85.68,84.7,84.71,95335.0,77.3664,77.5202,76.6335,76.6426,95335.0
2022-09-01 10:05:00,84.71,84.87,84.4,84.71,83411.0,76.6426,76.7873,76.3621,76.6426,83411.0
2022-09-01 10:10:00,84.78,85.42,84.72,85.39,44063.0,76.7059,77.2849,76.6516,77.2578,44063.0
2022-09-01 10:15:00,85.4,85.65,85.13,85.65,34387.0,77.2668,77.493,77.0226,77.493,34387.0
2022-09-01 10:20:00,85.62,86.19,85.61,86.13,31783.0,77.4659,77.9816,77.4568,77.9273,31783.0
2022-09-01 10:25:00,86.17,86.5,85.96,86.5,32398.0,77.9635,78.2621,77.7735,78.2621,32398.0
2022-09-01 10:30:00,86.43,86.63,86.26,86.27,27174.0,78.1988,78.3797,78.0449,78.054,27174.0
2022-09-01 10:35:00,86.25,86.92,86.25,86.5,46599.0,78.0359,78.6421,78.0359,78.2621,46599.0
2022-09-01 10:40:00,86.5,86.66,86.13,86.17,17739.0,78.2621,78.4068,77.9273,77.9635,17739.0
2022-09-01 10:45:00,86.15,86.23,85.98,86.03,28033.0,77.9454,78.0178,77.7916,77.8368,28033.0
2022-09-01 10:50:00,85.95,86.18,85.88,86.15,18835.0,77.7645,77.9726,77.7011,77.9454,18835.0
2022-09-01 10:55:00,86.17,86.24,86.02,86.04,20869.0,77.9635,78.0268,77.8278,77.8459,20869.0
2022-09-01 11:00:00,86.08,86.43,86.02,86.38,34528.0,77.8821,78.1988,77.8278,78.1535,34528.0
2022-09-01 11:05:00,86.39,86.93,86.39,86.79,22014.0,78.1626,78.6511,78.1626,78.5245,22014.0
2022-09-01 11:10:00,86.77,86.83,86.49,86.5,29855.0,78.5064,78.5607,78.253,78.2621,29855.0
2022-09-01 11:15:00,86.47,86.66,86.39,86.61,13450.0,78.2349,78.4068,78.1626,78.3616,13450.0
2022-09-01 11:20:00,86.6,86.61,86.22,86.23,16624.0,78.3526,78.3616,78.0088,78.0178,16624.0
2022-09-01 11:25:00,86.23,86.45,86.2,86.27,16232.0,78.0178,78.2168,77.9907,78.054,16232.0
2022-09-01 11:30:00,86.25,86.47,86.12,86.42,22676.0,78.0359,78.2349,77.9183,78.1897,22676.0
2022-09-01 11:35:00,86.44,86.54,86.13,86.31,19480.0,78.2078,78.2983,77.9273,78.0902,19480.0
2022-09-01 11:40:00,86.3,86.46,86.16,86.27,15028.0,78.0811,78.2259,77.9545,78.054,15028.0
2022-09-01 11:45:00,86.23,86.51,86.22,86.37,30767.0,78.0178,78.2711,78.0088,78.1445,30767.0
2022-09-01 11:50:00,86.38,86.4,86.23,86.37,13646.0,78.1535,78.1716,78.0178,78.1445,13646.0
2022-09-01 11:55:00,86.41,86.61,86.38,86.6,28998.0,78.1807,78.3616,78.1535,78.3526,28998.0
2022-09-01 12:00:00,86.61,86.72,86.45,86.63,15587.0,78.3616,78.4611,78.2168,78.3797,15587.0
2022-09-01 12:05:00,86.63,87.05,86.63,87.05,15841.0,78.3797,78.7597,78.3797,78.7597,15841.0
2022-09-01 12:10:00,87.03,87.05,86.8,86.95,20194.0,78.7416,78.7597,78.5335,78.6692,20194.0
2022-09-01 12:15:00,86.97,86.98,86.71,86.81,12184.0,78.6873,78.6964,78.4521,78.5426,12184.0
2022-09-01 12:20:00,86.81,86.85,86.56,86.66,22208.0,78.5426,78.5788,78.3164,78.4068,22208.0
2022-09-01 12:25:00,86.63,86.73,86.62,86.64,18652.0,78.3797,78.4702,78.3707,78.3888,18652.0
2022-09-01 12:30:00,86.64,86.64,86.44,86.55,14242.0,78.3888,78.3888,78.2078,78.3073,14242.0
2022-09-01 12:35:00,86.51,86.51,86.09,86.11,17698.0,78.2711,78.2711,77.8911,77.9092,17698.0
2022-09-01 12:40:00,86.09,86.16,85.94,86.03,15948.0,77.8911,77.9545,77.7554,77.8368,15948.0
2022-09-01 12:45:00,86.03,86.15,85.93,86.11,12122.0,77.8368,77.9454,77.7464,77.9092,12122.0
2022-09-01 12:50:00,86.13,86.22,85.92,85.92,9609.0,77.9273,78.0088,77.7373,77.7373,9609.0
2022-09-01 12:55:00,85.94,86.12,85.8,85.82,17449.0,77.7554,77.9183,77.6288,77.6468,17449.0
2022-09-01 13:00:00,85.81,85.94,85.76,85.78,14065.0,77.6378,77.7554,77.5926,77.6107,14065.0
2022-09-01 13:05:00,85.79,85.87,85.7,85.81,17594.0,77.6197,77.6921,77.5383,77.6378,17594.0
2022-09-01 13:10:00,85.8,85.84,85.7,85.71,15679.0,77.6288,77.6649,77.5383,77.5473,15679.0
2022-09-01 13:15:00,85.69,86.16,85.67,86.12,20481.0,77.5292,77.9545,77.5111,77.9183,20481.0
2022-09-01 13:20:00,86.14,86.52,86.14,86.45,15964.0,77.9364,78.2802,77.9364,78.2168,15964.0
2022-09-01 13:25:00,86.45,86.63,86.43,86.58,12635.0,78.2168,78.3797,78.1988,78.3345,12635.0
2022-09-01 13:30:00,86.59,86.71,86.54,86.57,11290.0,78.3435,78.4521,78.2983,78.3254,11290.0
2022-09-01 13:35:00,86.61,86.71,86.49,86.71,11093.0,78.3616,78.4521,78.253,78.4521,11093.0
2022-09-01 13:40:00,86.71,86.72,86.52,86.59,15495.0,78.4521,78.4611,78.2802,78.3435,15495.0
2022-09-01 13:45:00,86.58,86.58,86.36,86.44,22255.0,78.3345,78.3345,78.1354,78.2078,22255.0
2022-09-01 13:50:00,86.45,86.57,86.35,86.57,18418.0,78.2168,78.3254,78.1264,78.3254,18418.0
2022-09-01 13:55:00,86.56,86.63,86.42,86.47,18189.0,78.3164,78.3797,78.1897,78.2349,18189.0
2022-09-01 14:00:00,86.46,86.49,86.25,86.4,13604.0,78.2259,78.253,78.0359,78.1716,13604.0
2022-09-01 14:05:00,86.41,86.5,86.19,86.28,14903.0,78.1807,78.2621,77.9816,78.063,14903.0
2022-09-01 14:10:00,86.3,86.44,86.2,86.33,23322.0,78.0811,78.2078,77.9907,78.1083,23322.0
2022-09-01 14:15:00,86.31,86.7,86.3,86.69,20784.0,78.0902,78.443,78.0811,78.434,20784.0
2022-09-01 14:20:00,86.65,86.78,86.59,86.76,19896.0,78.3978,78.5154,78.3435,78.4973,19896.0
2022-09-01 14:25:00,86.76,86.91,86.72,86.9,17774.0,78.4973,78.633,78.4611,78.624,17774.0
2022-09-01 14:30:00,86.95,87.08,86.92,87.06,17239.0,78.6692,78.7868,78.6421,78.7688,17239.0
2022-09-01 14:35:00,87.04,87.16,86.96,87.05,15699.0,78.7507,78.8592,78.6783,78.7597,15699.0
2022-09-01 14:40:00,87.04,87.17,86.95,86.95,17052.0,78.7507,78.8683,78.6692,78.6692,17052.0
2022-09-01 14:45:00,86.95,87.07,86.86,86.87,16777.0,78.6692,78.7778,78.5878,78.5968,16777.0
2022-09-01 14:50:00,86.9,87.03,86.81,87.02,25040.0,78.624,78.7416,78.5426,78.7326,25040.0
2022-09-01 14:55:00,87.02,87.09,86.84,86.84,13097.0,78.7326,78.7959,78.5697,78.5697,13097.0
2022-09-01 15:00:00,86.78,86.99,86.75,86.79,15612.0,78.5154,78.7054,78.4883,78.5245,15612.0
2022-09-01 15:05:00,86.79,86.95,86.76,86.82,22087.0,78.5245,78.6692,78.4973,78.5516,22087.0
2022-09-01 15:10:00,86.78,86.92,86.71,86.91,25458.0,78.5154,78.6421,78.4521,78.633,25458.0
2022-09-01 15:15:00,86.9,86.91,86.61,86.63,23358.0,78.624,78.633,78.3616,78.3797,23358.0
2022-09-01 15:20:00,86.63,86.63,86.47,86.54,29833.0,78.3797,78.3797,78.2349,78.2983,29833.0
2022-09-01 15:25:00,86.54,86.55,86.34,86.42,36463.0,78.2983,78.3073,78.1173,78.1897,36463.0
2022-09-01 15:30:00,86.41,86.42,86.1,86.1,58314.0,78.1807,78.1897,77.9002,77.9002,58314.0
2022-09-01 15:35:00,86.09,86.25,86.06,86.16,51514.0,77.8911,78.0359,77.864,77.9545,51514.0
2022-09-01 15:40:00,86.16,86.16,85.93,86.06,69534.0,77.9545,77.9545,77.7464,77.864,69534.0
2022-09-01 15:45:00,86.06,86.1,85.85,85.97,54699.0,77.864,77.9002,77.674,77.7826,54699.0
2022-09-01 15:50:00,85.97,86.12,85.93,85.99,103302.0,77.7826,77.9183,77.7464,77.8007,103302.0
2022-09-01 15:55:00,85.98,86.43,85.9,86.33,231080.0,77.7916,78.1988,77.7192,78.1083,231080.0
2022-09-02 09:30:00,88.28,88.77,87.93,88.13,72844.0,79.8726,80.3159,79.5559,79.7369,72844.0
2022-09-02 09:35:00,88.13,88.28,87.87,88.21,25001.0,79.7369,79.8726,79.5016,79.8092,25001.0
2022-09-02 09:40:00,88.14,88.58,87.75,88.56,17718.0,79.7459,80.144,79.393,80.1259,17718.0
2022-09-02 09:45:00,88.66,88.71,88.21,88.47,22275.0,80.2164,80.2616,79.8092,80.0445,22275.0
2022-09-02 09:50:00,88.45,88.68,88.42,88.61,26134.0,80.0264,80.2345,79.9992,80.1711,26134.0
2022-09-02 09:55:00,88.67,88.85,88.51,88.52,21108.0,80.2254,80.3883,80.0807,80.0897,21108.0
2022-09-02 10:00:00,88.49,88.73,88.01,88.54,23098.0,80.0626,80.2797,79.6283,80.1078,23098.0
2022-09-02 10:05:00,88.56,88.82,88.53,88.74,17637.0,80.1259,80.3611,80.0988,80.2888,17637.0
2022-09-02 10:10:00,88.77,89.18,88.76,89.08,16593.0,80.3159,80.6869,80.3069,80.5964,16593.0
2022-09-02 10:15:00,89.11,89.26,89.04,89.23,15210.0,80.6235,80.7592,80.5602,80.7321,15210.0
2022-09-02 10:20:00,89.22,89.41,89.04,89.34,20188.0,80.723,80.8949,80.5602,80.8316,20188.0
2022-09-02 10:25:00,89.38,89.53,89.29,89.45,25105.0,80.8678,81.0035,80.7864,80.9311,25105.0
2022-09-02 10:30:00,89.47,89.48,89.25,89.37,21159.0,80.9492,80.9583,80.7502,80.8588,21159.0
2022-09-02 10:35:00,89.43,89.52,89.29,89.42,28006.0,80.913,80.9945,80.7864,80.904,28006.0
2022-09-02 10:40:00,89.43,89.57,89.27,89.27,19156.0,80.913,81.0397,80.7683,80.7683,19156.0
2022-09-02 10:45:00,89.3,89.5,89.27,89.45,21661.0,80.7954,80.9764,80.7683,80.9311,21661.0
2022-09-02 10:50:00,89.47,89.52,89.21,89.22,17363.0,80.9492,80.9945,80.714,80.723,17363.0
2022-09-02 10:55:00,89.25,89.38,89.19,89.2,13640.0,80.7502,80.8678,80.6959,80.7049,13640.0
2022-09-02 11:00:00,89.2,89.31,89.1,89.3,13019.0,80.7049,80.8045,80.6145,80.7954,13019.0
2022-09-02 11:05:00,89.3,89.38,88.94,88.94,27054.0,80.7954,80.8678,80.4697,80.4697,27054.0
2022-09-02 11:10:00,88.95,89.03,88.82,89.01,11903.0,80.4788,80.5511,80.3611,80.533,11903.0
2022-09-02 11:15:00,89.06,89.25,89.04,89.12,8955.0,80.5783,80.7502,80.5602,80.6326,8955.0
2022-09-02 11:20:00,89.13,89.36,89.08,89.36,35315.0,80.6416,80.8497,80.5964,80.8497,35315.0
2022-09-02 11:25:00,89.32,89.34,89.01,89.22,15331.0,80.8135,80.8316,80.533,80.723,15331.0
2022-09-02 11:30:00,89.23,89.28,89.14,89.2,11953.0,80.7321,80.7773,80.6507,80.7049,11953.0
2022-09-02 11:35:00,89.22,89.35,89.17,89.34,9166.0,80.723,80.8407,80.6778,80.8316,9166.0
2022-09-02 11:40:00,89.35,89.36,89.08,89.17,19060.0,80.8407,80.8497,80.5964,80.6778,19060.0
2022-09-02 11:45:00,89.17,89.42,89.14,89.34,10972.0,80.6778,80.904,80.6507,80.8316,10972.0
2022-09-02 11:50:00,89.36,89.59,89.3,89.58,11216.0,80.8497,81.0578,80.7954,81.0488,11216.0
2022-09-02 11:55:00,89.59,89.67,89.57,89.63,10408.0,81.0578,81.1302,81.0397,81.094,10408.0
2022-09-02 12:00:00,89.64,89.83,89.6,89.81,10301.0,81.103,81.2749,81.0669,81.2569,10301.0
2022-09-02 12:05:00,89.84,89.91,89.65,89.67,20594.0,81.284,81.3473,81.1121,81.1302,20594.0
2022-09-02 12:10:00,89.67,89.67,89.43,89.43,30559.0,81.1302,81.1302,80.913,80.913,30559.0
2022-09-02 12:15:00,89.41,89.44,89.28,89.4,29604.0,80.8949,80.9221,80.7773,80.8859,29604.0
2022-09-02 12:20:00,89.37,89.43,88.99,89.0,11871.0,80.8588,80.913,80.5149,80.524,11871.0
2022-09-02 12:25:00,89.0,89.26,88.98,89.15,18396.0,80.524,80.7592,80.5059,80.6597,18396.0
2022-09-02 12:30:00,89.15,89.15,88.85,89.0,12907.0,80.6597,80.6597,80.3883,80.524,12907.0
2022-09-02 12:35:00,88.98,89.0,88.78,88.98,15425.0,80.5059,80.524,80.3249,80.5059,15425.0
2022-09-02 12:40:00,88.99,89.0,88.87,88.89,10269.0,80.5149,80.524,80.4064,80.4245,10269.0
2022-09-02 12:45:00,88.89,89.04,88.83,89.04,12240.0,80.4245,80.5602,80.3702,80.5602,12240.0
2022-09-02 12:50:00,89.01,89.02,88.74,88.88,9551.0,80.533,80.5421,80.2888,80.4154,9551.0
2022-09-02 12:55:00,88.89,88.94,88.72,88.74,7555.0,80.4245,80.4697,80.2707,80.2888,7555.0
2022-09-02 13:00:00,88.71,88.72,88.34,88.35,23627.0,80.2616,80.2707,79.9269,79.9359,23627.0
2022-09-02 13:05:00,88.3,88.47,88.3,88.38,5296.0,79.8907,80.0445,79.8907,79.963,5296.0
2022-09-02 13:10:00,88.4,88.55,88.35,88.5,8120.0,79.9811,80.1169,79.9359,80.0716,8120.0
2022-09-02 13:15:00,88.5,88.62,88.44,88.54,9300.0,80.0716,80.1802,80.0173,80.1078,9300.0
2022-09-02 13:20:00,88.5,88.52,88.07,88.07,14812.0,80.0716,80.0897,79.6826,79.6826,14812.0
2022-09-02 13:25:00,88.06,88.08,87.94,88.03,14185.0,79.6735,79.6916,79.5649,79.6464,14185.0
2022-09-02 13:30:00,88.03,88.05,87.85,87.91,8893.0,79.6464,79.6645,79.4835,79.5378,8893.0
2022-09-02 13:35:00,87.91,88.1,87.83,88.06,12197.0,79.5378,79.7097,79.4654,79.6735,12197.0
2022-09-02 13:40:00,87.94,88.16,87.92,88.07,20309.0,79.5649,79.764,79.5468,79.6826,20309.0
2022-09-02 13:45:00,88.05,88.11,87.83,87.84,17814.0,79.6645,79.7188,79.4654,79.4745,17814.0
2022-09-02 13:50:00,87.84,87.99,87.7,87.98,18382.0,79.4745,79.6102,79.3478,79.6011,18382.0
2022-09-02 13:55:00,87.98,87.98,87.75,87.9,12621.0,79.6011,79.6011,79.393,79.5288,12621.0
2022-09-02 14:00:00,87.9,88.16,87.89,88.14,10870.0,79.5288,79.764,79.5197,79.7459,10870.0
2022-09-02 14:05:00,88.17,88.31,88.11,88.23,11716.0,79.773,79.8997,79.7188,79.8273,11716.0
2022-09-02 14:10:00,88.22,88.31,88.12,88.21,11583.0,79.8183,79.8997,79.7278,79.8092,11583.0
2022-09-02 14:15:00,88.22,88.25,88.11,88.21,47096.0,79.8183,79.8454,79.7188,79.8092,47096.0
2022-09-02 14:20:00,88.2,88.43,88.19,88.34,12700.0,79.8002,80.0083,79.7911,79.9269,12700.0
2022-09-02 14:25:00,88.34,88.45,88.21,88.24,10735.0,79.9269,80.0264,79.8092,79.8364,10735.0
2022-09-02 14:30:00,88.24,88.3,88.16,88.26,11668.0,79.8364,79.8907,79.764,79.8545,11668.0
2022-09-02 14:35:00,88.27,88.33,88.17,88.29,11249.0,79.8635,79.9178,79.773,79.8816,11249.0
2022-09-02 14:40:00,88.27,88.52,88.18,88.52,13337.0,79.8635,80.0897,79.7821,80.0897,13337.0
2022-09-02 14:45:00,88.5,88.51,88.36,88.41,10258.0,80.0716,80.0807,79.9449,79.9902,10258.0
2022-09-02 14:50:00,88.4,88.45,88.33,88.37,13734.0,79.9811,80.0264,79.9178,79.954,13734.0
2022-09-02 14:55:00,88.32,88.36,88.25,88.28,13651.0,79.9088,79.9449,79.8454,79.8726,13651.0
2022-09-02 15:00:00,88.28,88.54,88.25,88.53,10375.0,79.8726,80.1078,79.8454,80.0988,10375.0
2022-09-02 15:05:00,88.52,88.65,88.45,88.63,13777.0,80.0897,80.2073,80.0264,80.1892,13777.0
2022-09-02 15:10:00,88.66,88.76,88.61,88.63,12513.0,80.2164,80.3069,80.1711,80.1892,12513.0
2022-09-02 15:15:00,88.61,88.75,88.6,88.68,18424.0,80.1711,80.2978,80.1621,80.2345,18424.0
2022-09-02 15:20:00,88.67,88.79,88.4,88.47,22002.0,80.2254,80.334,79.9811,80.0445,22002.0
2022-09-02 15:25:00,88.45,88.64,88.4,88.59,17309.0,80.0264,80.1983,79.9811,80.153,17309.0
2022-09-02 15:30:00,88.59,88.62,88.42,88.42,27615.0,80.153,80.1802,79.9992,79.9992,27615.0
2022-09-02 15:35:00,88.41,88.47,88.26,88.3,46274.0,79.9902,80.0445,79.8545,79.8907,46274.0
2022-09-02 15:40:00,88.29,88.29,88.09,88.1,30142.0,79.8816,79.8816,79.7007,79.7097,30142.0
2022-09-02 15:45:00,88.08,88.2,88.06,88.11,20930.0,79.6916,79.8002,79.6735,79.7188,20930.0
2022-09-02 15:50:00,88.11,88.42,88.11,88.42,37017.0,79.7188,79.9992,79.7188,79.9992,37017.0
2022-09-02 15:55:00,88.42,88.53,88.28,88.48,113108.0,79.9992,80.0988,79.8726,80.0535,113108.0
2022-09-06 09:30:00,89.19,89.22,88.57,88.62,107682.0,80.6959,80.723,80.1349,80.1802,107682.0
2022-09-06 09:35:00,88.5,88.95,88.46,88.53,24476.0,80.0716,80.4788,80.0354,80.0988,24476.0
2022-09-06 09:40:00,88.47,88.52,88.01,88.09,33944.0,80.0445,80.0897,79.6283,79.7007,33944.0
2022-09-06 09:45:00,88.04,88.2,87.8,88.05,18629.0,79.6554,79.8002,79.4383,79.6645,18629.0
2022-09-06 09:50:00,88.05,88.09,87.44,87.56,28548.0,79.6645,79.7007,79.1126,79.2211,28548.0
2022-09-06 09:55:00,87.5,88.03,87.5,87.96,22622.0,79.1668,79.6464,79.1668,79.583,22622.0
2022-09-06 10:00:00,87.9,88.05,87.45,87.57,13538.0,79.5288,79.6645,79.1216,79.2302,13538.0
2022-09-06 10:05:00,87.52,87.68,87.17,87.31,21485.0,79.1849,79.3297,78.8683,78.9949,21485.0
2022-09-06 10:10:00,87.27,87.27,86.92,86.97,19304.0,78.9588,78.9588,78.6421,78.6873,19304.0
2022-09-06 10:15:00,86.9,86.97,86.57,86.85,20185.0,78.624,78.6873,78.3254,78.5788,20185.0
2022-09-06 10:20:00,86.86,86.93,86.77,86.89,15523.0,78.5878,78.6511,78.5064,78.6149,15523.0
2022-09-06 10:25:00,86.86,87.09,86.61,86.74,31032.0,78.5878,78.7959,78.3616,78.4792,31032.0
2022-09-06 10:30:00,86.69,86.74,86.4,86.69,30513.0,78.434,78.4792,78.1716,78.434,30513.0
2022-09-06 10:35:00,86.7,86.89,86.52,86.89,31565.0,78.443,78.6149,78.2802,78.6149,31565.0
2022-09-06 10:40:00,86.89,87.1,86.69,86.85,27101.0,78.6149,78.8049,78.434,78.5788,27101.0
2022-09-06 10:45:00,86.85,87.03,86.77,86.96,31014.0,78.5788,78.7416,78.5064,78.6783,31014.0
2022-09-06 10:50:00,86.95,87.36,86.95,87.24,22848.0,78.6692,79.0402,78.6692,78.9316,22848.0
2022-09-06 10:55:00,87.25,87.54,87.23,87.24,22818.0,78.9407,79.203,78.9226,78.9316,22818.0
2022-09-06 11:00:00,87.21,87.4,87.03,87.34,27199.0,78.9045,79.0764,78.7416,79.0221,27199.0
2022-09-06 11:05:00,87.34,87.59,87.32,87.44,33519.0,79.0221,79.2483,79.004,79.1126,33519.0
2022-09-06 11:10:00,87.44,87.51,87.28,87.42,14182.0,79.1126,79.1759,78.9678,79.0945,14182.0
2022-09-06 11:15:00,87.48,87.53,87.18,87.3,12310.0,79.1488,79.194,78.8773,78.9859,12310.0
2022-09-06 11:20:00,87.23,87.41,87.18,87.25,22827.0,78.9226,79.0854,78.8773,78.9407,22827.0
2022-09-06 11:25:00,87.24,87.36,86.96,87.31,19835.0,78.9316,79.0402,78.6783,78.9949,19835.0
2022-09-06 11:30:00,87.28,87.69,87.28,87.66,10797.0,78.9678,79.3388,78.9678,79.3116,10797.0
2022-09-06 11:35:00,87.69,87.71,87.58,87.64,8824.0,79.3388,79.3568,79.2392,79.2935,8824.0
2022-09-06 11:40:00,87.67,88.02,87.67,87.88,20729.0,79.3207,79.6373,79.3207,79.5107,20729.0
2022-09-06 11:45:00,87.92,88.0,87.85,88.0,13419.0,79.5468,79.6192,79.4835,79.6192,13419.0
2022-09-06 11:50:00,88.0,88.19,87.98,88.08,8028.0,79.6192,79.7911,79.6011,79.6916,8028.0
2022-09-06 11:55:00,88.09,88.29,88.04,88.09,12880.0,79.7007,79.8816,79.6554,79.7007,12880.0
2022-09-06 12:00:00,88.09,88.2,88.03,88.11,12583.0,79.7007,79.8002,79.6464,79.7188,12583.0
2022-09-06 12:05:00,88.12,88.13,87.77,87.8,11331.0,79.7278,79.7369,79.4111,79.4383,11331.0
2022-09-06 12:10:00,87.81,87.86,87.67,87.67,10281.0,79.4473,79.4926,79.3207,79.3207,10281.0
2022-09-06 12:15:00,87.65,87.72,87.52,87.71,7153.0,79.3026,79.3659,79.1849,79.3568,7153.0
2022-09-06 12:20:00,87.69,87.72,87.55,87.57,6108.0,79.3388,79.3659,79.2121,79.2302,6108.0
2022-09-06 12:25:00,87.57,87.7,87.54,87.63,7847.0,79.2302,79.3478,79.203,79.2845,7847.0
2022-09-06 12:30:00,87.66,87.68,87.31,87.36,12233.0,79.3116,79.3297,78.9949,79.0402,12233.0
2022-09-06 12:35:00,87.4,87.52,87.31,87.52,4585.0,79.0764,79.1849,78.9949,79.1849,4585.0
2022-09-06 12:40:00,87.56,87.64,87.52,87.64,6781.0,79.2211,79.2935,79.1849,79.2935,6781.0
2022-09-06 12:45:00,87.63,87.78,87.61,87.72,8744.0,79.2845,79.4202,79.2664,79.3659,8744.0
2022-09-06 12:50:00,87.73,87.74,87.59,87.7,6635.0,79.3749,79.384,79.2483,79.3478,6635.0
2022-09-06 12:55:00,87.7,87.74,87.59,87.62,6479.0,79.3478,79.384,79.2483,79.2754,6479.0
2022-09-06 13:00:00,87.61,87.61,87.42,87.56,7289.0,79.2664,79.2664,79.0945,79.2211,7289.0
2022-09-06 13:05:00,87.55,87.62,87.41,87.41,11009.0,79.2121,79.2754,79.0854,79.0854,11009.0
2022-09-06 13:10:00,87.42,87.45,87.3,87.36,6967.0,79.0945,79.1216,78.9859,79.0402,6967.0
2022-09-06 13:15:00,87.35,87.45,87.23,87.41,8216.0,79.0311,79.1216,78.9226,79.0854,8216.0
2022-09-06 13:20:00,87.42,87.51,87.3,87.35,13765.0,79.0945,79.1759,78.9859,79.0311,13765.0
2022-09-06 13:25:00,87.38,87.39,87.2,87.32,15060.0,79.0583,79.0673,78.8954,79.004,15060.0
2022-09-06 13:30:00,87.33,87.44,87.29,87.39,14373.0,79.013,79.1126,78.9768,79.0673,14373.0
2022-09-06 13:35:00,87.35,87.36,87.21,87.24,8471.0,79.0311,79.0402,78.9045,78.9316,8471.0
2022-09-06 13:40:00,87.25,87.28,87.1,87.12,7050.0,78.9407,78.9678,78.8049,78.823,7050.0
2022-09-06 13:45:00,87.12,87.16,86.91,86.95,6946.0,78.823,78.8592,78.633,78.6692,6946.0
2022-09-06 13:50:00,86.95,86.99,86.87,86.95,6614.0,78.6692,78.7054,78.5968,78.6692,6614.0
2022-09-06 13:55:00,86.95,87.06,86.92,87.0,16601.0,78.6692,78.7688,78.6421,78.7145,16601.0
2022-09-06 14:00:00,86.98,87.07,86.92,86.98,13116.0,78.6964,78.7778,78.6421,78.6964,13116.0
2022-09-06 14:05:00,86.97,87.22,86.91,87.21,10770.0,78.6873,78.9135,78.633,78.9045,10770.0
2022-09-06 14:10:00,87.24,87.37,87.2,87.33,11854.0,78.9316,79.0492,78.8954,79.013,11854.0
2022-09-06 14:15:00,87.31,87.42,87.28,87.42,26612.0,78.9949,79.0945,78.9678,79.0945,26612.0
2022-09-06 14:20:00,87.42,87.42,87.29,87.34,8474.0,79.0945,79.0945,78.9768,79.0221,8474.0
2022-09-06 14:25:00,87.39,87.52,87.31,87.5,12105.0,79.0673,79.1849,78.9949,79.1668,12105.0
2022-09-06 14:30:00,87.52,87.6,87.42,87.58,20060.0,79.1849,79.2573,79.0945,79.2392,20060.0
2022-09-06 14:35:00,87.58,87.63,87.48,87.61,11917.0,79.2392,79.2845,79.1488,79.2664,11917.0
2022-09-06 14:40:00,87.58,87.69,87.53,87.56,13532.0,79.2392,79.3388,79.194,79.2211,13532.0
2022-09-06 14:45:00,87.59,87.6,87.47,87.57,12761.0,79.2483,79.2573,79.1397,79.2302,12761.0
2022-09-06 14:50:00,87.57,87.58,87.27,87.4,21287.0,79.2302,79.2392,78.9588,79.0764,21287.0
2022-09-06 14:55:00,87.41,87.44,87.19,87.28,19812.0,79.0854,79.1126,78.8864,78.9678,19812.0
2022-09-06 15:00:00,87.31,87.38,87.19,87.23,13091.0,78.9949,79.0583,78.8864,78.9226,13091.0
2022-09-06 15:05:00,87.2,87.45,87.2,87.45,11341.0,78.8954,79.1216,78.8954,79.1216,11341.0
2022-09-06 15:10:00,87.45,87.45,87.28,87.29,13525.0,79.1216,79.1216,78.9678,78.9768,13525.0
2022-09-06 15:15:00,87.29,87.39,87.02,87.02,16812.0,78.9768,79.0673,78.7326,78.7326,16812.0
2022-09-06 15:20:00,87.01,87.08,86.9,87.06,16131.0,78.7235,78.7868,78.624,78.7688,16131.0
2022-09-06 15:25:00,87.05,87.18,87.05,87.07,15972.0,78.7597,78.8773,78.7597,78.7778,15972.0
2022-09-06 15:30:00,87.06,87.07,86.85,86.92,16971.0,78.7688,78.7778,78.5788,78.6421,16971.0
2022-09-06 15:35:00,86.95,87.05,86.83,86.86,19466.0,78.6692,78.7597,78.5607,78.5878,19466.0
2022-09-06 15:40:00,86.85,87.32,86.85,87.32,26220.0,78.5788,79.004,78.5788,79.004,26220.0
2022-09-06 15:45:00,87.3,87.3,87.0,87.18,27546.0,78.9859,78.9859,78.7145,78.8773,27546.0
2022-09-06 15:50:00,87.16,87.17,86.86,86.93,44626.0,78.8592,78.8683,78.5878,78.6511,44626.0
2022-09-06 15:55:00,86.91,86.93,86.63,86.77,201847.0,78.633,78.6511,78.3797,78.5064,201847.0
2022-09-07 09:30:00,85.08,85.97,84.03,84.7,118497.0,76.9773,77.7826,76.0273,76.6335,118497.0
2022-09-07 09:35:00,84.69,85.45,84.64,84.82,26272.0,76.6245,77.3121,76.5792,76.7421,26272.0
2022-09-07 09:40:00,84.75,85.02,84.4,84.88,15731.0,76.6787,76.923,76.3621,76.7964,15731.0
2022-09-07 09:45:00,84.94,85.36,84.72,85.09,50605.0,76.8507,77.2307,76.6516,76.9864,50605.0
2022-09-07 09:50:00,85.09,85.19,84.52,84.88,27987.0,76.9864,77.0768,76.4707,76.7964,27987.0
2022-09-07 09:55:00,84.87,85.29,84.77,85.18,16488.0,76.7873,77.1673,76.6968,77.0678,16488.0
2022-09-07 10:00:00,85.16,85.61,84.84,85.49,24138.0,77.0497,77.4568,76.7602,77.3483,24138.0
2022-09-07 10:05:00,85.6,85.64,85.04,85.1,19285.0,77.4478,77.484,76.9411,76.9954,19285.0
2022-09-07 10:10:00,85.28,85.28,84.72,84.74,30731.0,77.1583,77.1583,76.6516,76.6697,30731.0
2022-09-07 10:15:00,84.74,84.99,84.66,84.97,14254.0,76.6697,76.8959,76.5973,76.8778,14254.0
2022-09-07 10:20:00,84.96,85.32,84.92,85.26,12506.0,76.8687,77.1945,76.8326,77.1402,12506.0
2022-09-07 10:25:00,85.24,85.61,85.18,85.59,32455.0,77.1221,77.4568,77.0678,77.4387,32455.0
2022-09-07 10:30:00,85.65,85.88,85.6,85.86,26376.0,77.493,77.7011,77.4478,77.683,26376.0
2022-09-07 10:35:00,85.99,86.06,85.87,85.95,24556.0,77.8007,77.864,77.6921,77.7645,24556.0
2022-09-07 10:40:00,85.98,86.31,85.89,85.98,25763.0,77.7916,78.0902,77.7102,77.7916,25763.0
2022-09-07 10:45:00,85.94,86.19,85.86,85.95,28357.0,77.7554,77.9816,77.683,77.7645,28357.0
2022-09-07 10:50:00,85.94,86.23,85.94,86.18,10590.0,77.7554,78.0178,77.7554,77.9726,10590.0
2022-09-07 10:55:00,86.21,86.32,86.01,86.01,11927.0,77.9997,78.0992,77.8188,77.8188,11927.0
2022-09-07 11:00:00,86.0,86.23,85.98,86.23,26238.0,77.8097,78.0178,77.7916,78.0178,26238.0
2022-09-07 11:05:00,86.17,86.28,86.06,86.19,14065.0,77.9635,78.063,77.864,77.9816,14065.0
2022-09-07 11:10:00,86.22,86.43,86.21,86.28,9735.0,78.0088,78.1988,77.9997,78.063,9735.0
2022-09-07 11:15:00,86.34,86.37,86.2,86.3,20968.0,78.1173,78.1445,77.9907,78.0811,20968.0
2022-09-07 11:20:00,86.32,86.59,86.26,86.42,11955.0,78.0992,78.3435,78.0449,78.1897,11955.0
2022-09-07 11:25:00,86.39,86.43,86.23,86.23,9637.0,78.1626,78.1988,78.0178,78.0178,9637.0
2022-09-07 11:30:00,86.23,86.27,85.93,85.99,8564.0,78.0178,78.054,77.7464,77.8007,8564.0
2022-09-07 11:35:00,86.07,86.25,86.07,86.23,8782.0,77.873,78.0359,77.873,78.0178,8782.0
2022-09-07 11:40:00,86.21,86.39,86.21,86.3,7537.0,77.9997,78.1626,77.9997,78.0811,7537.0
2022-09-07 11:45:00,86.32,86.33,86.2,86.27,11372.0,78.0992,78.1083,77.9907,78.054,11372.0
2022-09-07 11:50:00,86.27,86.31,86.16,86.17,14639.0,78.054,78.0902,77.9545,77.9635,14639.0
2022-09-07 11:55:00,86.2,86.21,85.98,86.05,6208.0,77.9907,77.9997,77.7916,77.8549,6208.0
2022-09-07 12:00:00,86.07,86.22,86.07,86.18,27603.0,77.873,78.0088,77.873,77.9726,27603.0
2022-09-07 12:05:00,86.2,86.24,86.06,86.19,13399.0,77.9907,78.0268,77.864,77.9816,13399.0
2022-09-07 12:10:00,86.2,86.2,85.97,86.02,7511.0,77.9907,77.9907,77.7826,77.8278,7511.0
2022-09-07 12:15:00,86.02,86.05,85.59,85.62,78914.0,77.8278,77.8549,77.4387,77.4659,78914.0
2022-09-07 12:20:00,85.67,85.68,85.36,85.36,20145.0,77.5111,77.5202,77.2307,77.2307,20145.0
2022-09-07 12:25:00,85.38,85.61,85.33,85.6,14203.0,77.2487,77.4568,77.2035,77.4478,14203.0
2022-09-07 12:30:00,85.54,85.56,85.38,85.46,9823.0,77.3935,77.4116,77.2487,77.3211,9823.0
2022-09-07 12:35:00,85.44,85.62,85.43,85.6,9193.0,77.303,77.4659,77.294,77.4478,9193.0
2022-09-07 12:40:00,85.59,85.77,85.58,85.75,12879.0,77.4387,77.6016,77.4297,77.5835,12879.0
2022-09-07 12:45:00,85.79,85.79,85.63,85.68,5640.0,77.6197,77.6197,77.4749,77.5202,5640.0
2022-09-07 12:50:00,85.7,85.72,85.6,85.69,8053.0,77.5383,77.5564,77.4478,77.5292,8053.0
2022-09-07 12:55:00,85.74,85.82,85.6,85.81,8807.0,77.5745,77.6468,77.4478,77.6378,8807.0
2022-09-07 13:00:00,85.81,85.97,85.78,85.91,9806.0,77.6378,77.7826,77.6107,77.7283,9806.0
2022-09-07 13:05:00,85.9,86.0,85.89,86.0,7616.0,77.7192,77.8097,77.7102,77.8097,7616.0
2022-09-07 13:10:00,86.01,86.13,86.01,86.12,8920.0,77.8188,77.9273,77.8188,77.9183,8920.0
2022-09-07 13:15:00,86.11,86.21,86.1,86.18,10155.0,77.9092,77.9997,77.9002,77.9726,10155.0
2022-09-07 13:20:00,86.18,86.26,86.14,86.15,22022.0,77.9726,78.0449,77.9364,77.9454,22022.0
2022-09-07 13:25:00,86.15,86.15,85.81,85.86,37033.0,77.9454,77.9454,77.6378,77.683,37033.0
2022-09-07 13:30:00,85.86,85.91,85.78,85.81,13239.0,77.683,77.7283,77.6107,77.6378,13239.0
2022-09-07 13:35:00,85.85,85.9,85.78,85.83,16002.0,77.674,77.7192,77.6107,77.6559,16002.0
2022-09-07 13:40:00,85.81,86.03,85.77,86.03,9597.0,77.6378,77.8368,77.6016,77.8368,9597.0
2022-09-07 13:45:00,86.04,86.18,86.0,86.16,13743.0,77.8459,77.9726,77.8097,77.9545,13743.0
2022-09-07 13:50:00,86.17,86.33,86.16,86.24,10904.0,77.9635,78.1083,77.9545,78.0268,10904.0
2022-09-07 13:55:00,86.24,86.39,86.16,86.31,15366.0,78.0268,78.1626,77.9545,78.0902,15366.0
2022-09-07 14:00:00,86.32,86.48,86.17,86.42,9124.0,78.0992,78.244,77.9635,78.1897,9124.0
2022-09-07 14:05:00,86.47,86.5,86.39,86.39,6737.0,78.2349,78.2621,78.1626,78.1626,6737.0
2022-09-07 14:10:00,86.36,86.53,86.35,86.49,6734.0,78.1354,78.2892,78.1264,78.253,6734.0
2022-09-07 14:15:00,86.51,86.55,86.26,86.29,6355.0,78.2711,78.3073,78.0449,78.0721,6355.0
2022-09-07 14:20:00,86.3,86.3,86.19,86.22,7948.0,78.0811,78.0811,77.9816,78.0088,7948.0
2022-09-07 14:25:00,86.24,86.31,86.1,86.31,8512.0,78.0268,78.0902,77.9002,78.0902,8512.0
2022-09-07 14:30:00,86.31,86.33,86.22,86.29,9825.0,78.0902,78.1083,78.0088,78.0721,9825.0
2022-09-07 14:35:00,86.27,86.28,85.98,85.98,9486.0,78.054,78.063,77.7916,77.7916,9486.0
2022-09-07 14:40:00,85.95,86.15,85.95,86.12,8726.0,77.7645,77.9454,77.7645,77.9183,8726.0
2022-09-07 14:45:00,86.11,86.13,86.05,86.11,8642.0,77.9092,77.9273,77.8549,77.9092,8642.0
2022-09-07 14:50:00,86.13,86.28,86.12,86.26,6575.0,77.9273,78.063,77.9183,78.0449,6575.0
2022-09-07 14:55:00,86.26,86.32,86.22,86.24,11579.0,78.0449,78.0992,78.0088,78.0268,11579.0
2022-09-07 15:00:00,86.24,86.25,86.11,86.17,11744.0,78.0268,78.0359,77.9092,77.9635,11744.0
2022-09-07 15:05:00,86.14,86.4,86.12,86.33,10343.0,77.9364,78.1716,77.9183,78.1083,10343.0
2022-09-07 15:10:00,86.33,86.47,86.29,86.47,11794.0,78.1083,78.2349,78.0721,78.2349,11794.0
2022-09-07 15:15:00,86.49,86.5,86.36,86.4,9792.0,78.253,78.2621,78.1354,78.1716,9792.0
2022-09-07 15:20:00,86.4,86.6,86.39,86.59,11425.0,78.1716,78.3526,78.1626,78.3435,11425.0
2022-09-07 15:25:00,86.6,86.7,86.59,86.65,13397.0,78.3526,78.443,78.3435,78.3978,13397.0
2022-09-07 15:30:00,86.67,86.74,86.58,86.7,20016.0,78.4159,78.4792,78.3345,78.443,20016.0
2022-09-07 15:35:00,86.71,86.71,86.2,86.24,25061.0,78.4521,78.4521,77.9907,78.0268,25061.0
2022-09-07 15:40:00,86.25,86.51,86.25,86.51,16564.0,78.0359,78.2711,78.0359,78.2711,16564.0
2022-09-07 15:45:00,86.5,86.76,86.49,86.72,42594.0,78.2621,78.4973,78.253,78.4611,42594.0
2022-09-07 15:50:00,86.73,86.73,86.21,86.28,52456.0,78.4702,78.4702,77.9997,78.063,52456.0
2022-09-07 15:55:00,86.3,86.35,86.14,86.34,83682.0,78.0811,78.1264,77.9364,78.1173,83682.0
2022-09-08 09:30:00,86.68,86.9,86.13,86.28,46508.0,78.4249,78.624,77.9273,78.063,46508.0
2022-09-08 09:35:00,86.18,86.39,86.07,86.07,19868.0,77.9726,78.1626,77.873,77.873,19868.0
2022-09-08 09:40:00,86.05,86.3,85.79,86.09,25956.0,77.8549,78.0811,77.6197,77.8911,25956.0
2022-09-08 09:45:00,86.08,86.16,85.78,86.05,24361.0,77.8821,77.9545,77.6107,77.8549,24361.0
2022-09-08 09:50:00,86.04,86.04,85.61,86.03,22551.0,77.8459,77.8459,77.4568,77.8368,22551.0
2022-09-08 09:55:00,86.08,86.4,86.08,86.36,16215.0,77.8821,78.1716,77.8821,78.1354,16215.0
2022-09-08 10:00:00,86.34,86.42,85.9,86.25,15262.0,78.1173,78.1897,77.7192,78.0359,15262.0
2022-09-08 10:05:00,86.26,86.59,86.2,86.46,16422.0,78.0449,78.3435,77.9907,78.2259,16422.0
2022-09-08 10:10:00,86.48,86.65,86.22,86.28,17105.0,78.244,78.3978,78.0088,78.063,17105.0
2022-09-08 10:15:00,86.29,86.51,86.15,86.49,19269.0,78.0721,78.2711,77.9454,78.253,19269.0
2022-09-08 10:20:00,86.55,86.63,86.18,86.31,13280.0,78.3073,78.3797,77.9726,78.0902,13280.0
2022-09-08 10:25:00,86.27,86.35,86.11,86.25,13938.0,78.054,78.1264,77.9092,78.0359,13938.0
2022-09-08 10:30:00,86.23,86.41,86.15,86.31,26286.0,78.0178,78.1807,77.9454,78.0902,26286.0
2022-09-08 10:35:00,86.24,86.24,86.01,86.17,16647.0,78.0268,78.0268,77.8188,77.9635,16647.0
2022-09-08 10:40:00,86.13,86.17,85.99,86.04,10365.0,77.9273,77.9635,77.8007,77.8459,10365.0
2022-09-08 10:45:00,86.01,86.02,85.84,85.84,12916.0,77.8188,77.8278,77.6649,77.6649,12916.0
2022-09-08 10:50:00,85.82,85.98,85.71,85.88,17584.0,77.6468,77.7916,77.5473,77.7011,17584.0
2022-09-08 10:55:00,85.9,86.08,85.9,85.95,9341.0,77.7192,77.8821,77.7192,77.7645,9341.0
2022-09-08 11:00:00,85.91,86.06,85.53,85.93,23383.0,77.7283,77.864,77.3845,77.7464,23383.0
2022-09-08 11:05:00,85.97,86.15,85.96,85.99,9815.0,77.7826,77.9454,77.7735,77.8007,9815.0
2022-09-08 11:10:00,86.09,86.09,85.93,86.06,8183.0,77.8911,77.8911,77.7464,77.864,8183.0
2022-09-08 11:15:00,86.06,86.12,85.9,85.9,18612.0,77.864,77.9183,77.7192,77.7192,18612.0
2022-09-08 11:20:00,85.86,85.97,85.8,85.86,17678.0,77.683,77.7826,77.6288,77.683,17678.0
2022-09-08 11:25:00,85.87,86.0,85.87,85.99,27284.0,77.6921,77.8097,77.6921,77.8007,27284.0
2022-09-08 11:30:00,85.97,86.21,85.94,86.21,13376.0,77.7826,77.9997,77.7554,77.9997,13376.0
2022-09-08 11:35:00,86.19,86.22,86.02,86.02,21156.0,77.9816,78.0088,77.8278,77.8278,21156.0
2022-09-08 11:40:00,86.03,86.07,85.92,85.92,13252.0,77.8368,77.873,77.7373,77.7373,13252.0
2022-09-08 11:45:00,85.92,85.96,85.83,85.88,13187.0,77.7373,77.7735,77.6559,77.7011,13187.0
2022-09-08 11:50:00,85.87,86.01,85.8,86.0,12827.0,77.6921,77.8188,77.6288,77.8097,12827.0
2022-09-08 11:55:00,86.01,86.03,85.93,85.93,14505.0,77.8188,77.8368,77.7464,77.7464,14505.0
2022-09-08 12:00:00,85.96,86.01,85.48,85.52,19640.0,77.7735,77.8188,77.3392,77.3754,19640.0
2022-09-08 12:05:00,85.51,85.51,85.3,85.33,17515.0,77.3664,77.3664,77.1764,77.2035,17515.0
2022-09-08 12:10:00,85.34,85.35,85.07,85.1,18224.0,77.2126,77.2216,76.9683,76.9954,18224.0
2022-09-08 12:15:00,85.07,85.34,85.0,85.31,18838.0,76.9683,77.2126,76.9049,77.1854,18838.0
2022-09-08 12:20:00,85.31,85.38,85.13,85.26,19170.0,77.1854,77.2487,77.0226,77.1402,19170.0
2022-09-08 12:25:00,85.29,85.43,85.21,85.37,19417.0,77.1673,77.294,77.0949,77.2397,19417.0
2022-09-08 12:30:00,85.37,85.5,85.35,85.38,8485.0,77.2397,77.3573,77.2216,77.2487,8485.0
2022-09-08 12:35:00,85.35,85.56,85.35,85.48,5662.0,77.2216,77.4116,77.2216,77.3392,5662.0
2022-09-08 12:40:00,85.47,85.78,85.46,85.77,12012.0,77.3302,77.6107,77.3211,77.6016,12012.0
2022-09-08 12:45:00,85.75,85.92,85.66,85.92,25688.0,77.5835,77.7373,77.5021,77.7373,25688.0
2022-09-08 12:50:00,85.95,86.05,85.92,86.05,7671.0,77.7645,77.8549,77.7373,77.8549,7671.0
2022-09-08 12:55:00,86.06,86.12,85.98,85.98,10797.0,77.864,77.9183,77.7916,77.7916,10797.0
2022-09-08 13:00:00,86.03,86.14,86.03,86.06,8279.0,77.8368,77.9364,77.8368,77.864,8279.0
2022-09-08 13:05:00,86.07,86.12,85.96,86.12,7627.0,77.873,77.9183,77.7735,77.9183,7627.0
2022-09-08 13:10:00,86.14,86.39,86.11,86.32,13493.0,77.9364,78.1626,77.9092,78.0992,13493.0
2022-09-08 13:15:00,86.35,86.35,86.16,86.22,13002.0,78.1264,78.1264,77.9545,78.0088,13002.0
2022-09-08 13:20:00,86.19,86.2,85.92,85.97,17324.0,77.9816,77.9907,77.7373,77.7826,17324.0
2022-09-08 13:25:00,85.95,86.08,85.9,85.95,10422.0,77.7645,77.8821,77.7192,77.7645,10422.0
2022-09-08 13:30:00,85.97,85.98,85.71,85.77,25302.0,77.7826,77.7916,77.5473,77.6016,25302.0
2022-09-08 13:35:00,85.77,85.9,85.68,85.71,29636.0,77.6016,77.7192,77.5202,77.5473,29636.0
2022-09-08 13:40:00,85.74,85.81,85.72,85.78,14488.0,77.5745,77.6378,77.5564,77.6107,14488.0
2022-09-08 13:45:00,85.76,85.93,85.76,85.93,11129.0,77.5926,77.7464,77.5926,77.7464,11129.0
2022-09-08 13:50:00,85.97,85.99,85.79,85.8,24201.0,77.7826,77.8007,77.6197,77.6288,24201.0
2022-09-08 13:55:00,85.8,85.88,85.62,85.82,32464.0,77.6288,77.7011,77.4659,77.6468,32464.0
2022-09-08 14:00:00,85.84,86.27,85.84,86.26,14594.0,77.6649,78.054,77.6649,78.0449,14594.0
2022-09-08 14:05:00,86.26,86.3,86.12,86.17,13011.0,78.0449,78.0811,77.9183,77.9635,13011.0
2022-09-08 14:10:00,86.13,86.25,86.08,86.24,8715.0,77.9273,78.0359,77.8821,78.0268,8715.0
2022-09-08 14:15:00,86.21,86.32,86.14,86.19,7877.0,77.9997,78.0992,77.9364,77.9816,7877.0
2022-09-08 14:20:00,86.17,86.26,86.09,86.22,7086.0,77.9635,78.0449,77.8911,78.0088,7086.0
2022-09-08 14:25:00,86.23,86.3,86.18,86.23,7257.0,78.0178,78.0811,77.9726,78.0178,7257.0
2022-09-08 14:30:00,86.21,86.29,86.21,86.26,8037.0,77.9997,78.0721,77.9997,78.0449,8037.0
2022-09-08 14:35:00,86.27,86.27,86.03,86.05,7725.0,78.054,78.054,77.8368,77.8549,7725.0
2022-09-08 14:40:00,86.03,86.03,85.76,85.84,10933.0,77.8368,77.8368,77.5926,77.6649,10933.0
2022-09-08 14:45:00,85.83,85.89,85.64,85.66,7419.0,77.6559,77.7102,77.484,77.5021,7419.0
2022-09-08 14:50:00,85.68,85.75,85.63,85.71,8143.0,77.5202,77.5835,77.4749,77.5473,8143.0
2022-09-08 14:55:00,85.7,85.71,85.54,85.6,8517.0,77.5383,77.5473,77.3935,77.4478,8517.0
2022-09-08 15:00:00,85.62,85.74,85.51,85.58,9123.0,77.4659,77.5745,77.3664,77.4297,9123.0
2022-09-08 15:05:00,85.59,85.67,85.44,85.44,11334.0,77.4387,77.5111,77.303,77.303,11334.0
2022-09-08 15:10:00,85.42,85.52,85.35,85.52,10935.0,77.2849,77.3754,77.2216,77.3754,10935.0
2022-09-08 15:15:00,85.55,85.67,85.47,85.61,22173.0,77.4026,77.5111,77.3302,77.4568,22173.0
2022-09-08 15:20:00,85.61,85.76,85.6,85.76,8753.0,77.4568,77.5926,77.4478,77.5926,8753.0
2022-09-08 15:25:00,85.77,85.78,85.67,85.73,9725.0,77.6016,77.6107,77.5111,77.5654,9725.0
2022-09-08 15:30:00,85.72,85.84,85.61,85.61,11226.0,77.5564,77.6649,77.4568,77.4568,11226.0
2022-09-08 15:35:00,85.58,85.76,85.53,85.69,18164.0,77.4297,77.5926,77.3845,77.5292,18164.0
2022-09-08 15:40:00,85.69,85.7,85.51,85.54,22058.0,77.5292,77.5383,77.3664,77.3935,22058.0
2022-09-08 15:45:00,85.54,85.72,85.53,85.63,22549.0,77.3935,77.5564,77.3845,77.4749,22549.0
2022-09-08 15:50:00,85.62,85.94,85.61,85.9,47860.0,77.4659,77.7554,77.4568,77.7192,47860.0
2022-09-08 15:55:00,85.91,86.0,85.82,85.94,110870.0,77.7283,77.8097,77.6468,77.7554,110870.0
2022-09-09 09:30:00,87.44,88.08,87.44,87.81,82502.0,79.1126,79.6916,79.1126,79.4473,82502.0
2022-09-09 09:35:00,87.86,87.9,87.43,87.49,8699.0,79.4926,79.5288,79.1035,79.1578,8699.0
2022-09-09 09:40:00,87.59,87.65,87.3,87.3,15696.0,79.2483,79.3026,78.9859,78.9859,15696.0
2022-09-09 09:45:00,87.28,87.54,87.19,87.25,17201.0,78.9678,79.203,78.8864,78.9407,17201.0
2022-09-09 09:50:00,87.27,87.67,87.2,87.58,14345.0,78.9588,79.3207,78.8954,79.2392,14345.0
2022-09-09 09:55:00,87.51,87.8,87.4,87.6,30172.0,79.1759,79.4383,79.0764,79.2573,30172.0
2022-09-09 10:00:00,87.6,87.82,87.54,87.68,16273.0,79.2573,79.4564,79.203,79.3297,16273.0
2022-09-09 10:05:00,87.68,88.18,87.57,88.04,34153.0,79.3297,79.7821,79.2302,79.6554,34153.0
2022-09-09 10:10:00,88.03,88.03,87.74,87.77,16520.0,79.6464,79.6464,79.384,79.4111,16520.0
2022-09-09 10:15:00,87.77,87.95,87.6,87.63,19942.0,79.4111,79.574,79.2573,79.2845,19942.0
2022-09-09 10:20:00,87.63,87.78,87.61,87.65,12491.0,79.2845,79.4202,79.2664,79.3026,12491.0
2022-09-09 10:25:00,87.69,87.74,87.51,87.72,23237.0,79.3388,79.384,79.1759,79.3659,23237.0
2022-09-09 10:30:00,87.66,87.74,87.58,87.61,19308.0,79.3116,79.384,79.2392,79.2664,19308.0
2022-09-09 10:35:00,87.66,87.71,86.99,87.0,22960.0,79.3116,79.3568,78.7054,78.7145,22960.0
2022-09-09 10:40:00,87.01,87.36,86.95,87.29,23576.0,78.7235,79.0402,78.6692,78.9768,23576.0
2022-09-09 10:45:00,87.29,87.51,87.23,87.37,20611.0,78.9768,79.1759,78.9226,79.0492,20611.0
2022-09-09 10:50:00,87.39,87.56,87.36,87.36,22663.0,79.0673,79.2211,79.0402,79.0402,22663.0
2022-09-09 10:55:00,87.36,87.37,87.21,87.31,11683.0,79.0402,79.0492,78.9045,78.9949,11683.0
2022-09-09 11:00:00,87.23,87.38,87.17,87.25,15698.0,78.9226,79.0583,78.8683,78.9407,15698.0
2022-09-09 11:05:00,87.25,87.38,87.08,87.09,24777.0,78.9407,79.0583,78.7868,78.7959,24777.0
2022-09-09 11:10:00,87.06,87.25,87.06,87.16,12174.0,78.7688,78.9407,78.7688,78.8592,12174.0
2022-09-09 11:15:00,87.22,87.34,87.2,87.31,13872.0,78.9135,79.0221,78.8954,78.9949,13872.0
2022-09-09 11:20:00,87.29,87.31,87.15,87.18,14420.0,78.9768,78.9949,78.8502,78.8773,14420.0
2022-09-09 11:25:00,87.18,87.24,87.08,87.11,10968.0,78.8773,78.9316,78.7868,78.814,10968.0
2022-09-09 11:30:00,87.12,87.15,86.98,87.02,22467.0,78.823,78.8502,78.6964,78.7326,22467.0
2022-09-09 11:35:00,87.05,87.2,87.04,87.18,7269.0,78.7597,78.8954,78.7507,78.8773,7269.0
2022-09-09 11:40:00,87.19,87.54,87.19,87.51,11956.0,78.8864,79.203,78.8864,79.1759,11956.0
2022-09-09 11:45:00,87.53,87.6,87.44,87.47,16687.0,79.194,79.2573,79.1126,79.1397,16687.0
2022-09-09 11:50:00,87.48,87.48,87.3,87.32,9851.0,79.1488,79.1488,78.9859,79.004,9851.0
2022-09-09 11:55:00,87.31,87.41,87.29,87.4,8395.0,78.9949,79.0854,78.9768,79.0764,8395.0
2022-09-09 12:00:00,87.41,87.43,87.32,87.32,7149.0,79.0854,79.1035,79.004,79.004,7149.0
2022-09-09 12:05:00,87.38,87.48,87.33,87.45,7598.0,79.0583,79.1488,79.013,79.1216,7598.0
2022-09-09 12:10:00,87.43,87.44,87.24,87.25,13832.0,79.1035,79.1126,78.9316,78.9407,13832.0
2022-09-09 12:15:00,87.26,87.3,86.97,87.09,18432.0,78.9497,78.9859,78.6873,78.7959,18432.0
2022-09-09 12:20:00,87.09,87.31,87.09,87.21,11547.0,78.7959,78.9949,78.7959,78.9045,11547.0
2022-09-09 12:25:00,87.3,87.37,87.26,87.28,8608.0,78.9859,79.0492,78.9497,78.9678,8608.0
2022-09-09 12:30:00,87.29,87.51,87.26,87.47,15377.0,78.9768,79.1759,78.9497,79.1397,15377.0
2022-09-09 12:35:00,87.49,87.63,87.49,87.58,8726.0,79.1578,79.2845,79.1578,79.2392,8726.0
2022-09-09 12:40:00,87.58,87.74,87.53,87.53,9125.0,79.2392,79.384,79.194,79.194,9125.0
2022-09-09 12:45:00,87.53,87.65,87.51,87.62,40006.0,79.194,79.3026,79.1759,79.2754,40006.0
2022-09-09 12:50:00,87.68,87.79,87.67,87.72,7981.0,79.3297,79.4292,79.3207,79.3659,7981.0
2022-09-09 12:55:00,87.79,87.79,87.63,87.65,10494.0,79.4292,79.4292,79.2845,79.3026,10494.0
2022-09-09 13:00:00,87.65,87.65,87.56,87.62,8227.0,79.3026,79.3026,79.2211,79.2754,8227.0
2022-09-09 13:05:00,87.66,87.66,87.45,87.49,6841.0,79.3116,79.3116,79.1216,79.1578,6841.0
2022-09-09 13:10:00,87.47,87.48,87.37,87.44,9123.0,79.1397,79.1488,79.0492,79.1126,9123.0
2022-09-09 13:15:00,87.45,87.47,87.37,87.39,4882.0,79.1216,79.1397,79.0492,79.0673,4882.0
2022-09-09 13:20:00,87.38,87.46,87.35,87.43,8316.0,79.0583,79.1307,79.0311,79.1035,8316.0
2022-09-09 13:25:00,87.45,87.51,87.43,87.49,7243.0,79.1216,79.1759,79.1035,79.1578,7243.0
2022-09-09 13:30:00,87.5,87.61,87.5,87.57,6766.0,79.1668,79.2664,79.1668,79.2302,6766.0
2022-09-09 13:35:00,87.59,87.63,87.56,87.62,5989.0,79.2483,79.2845,79.2211,79.2754,5989.0
2022-09-09 13:40:00,87.62,87.63,87.51,87.55,9371.0,79.2754,79.2845,79.1759,79.2121,9371.0
2022-09-09 13:45:00,87.5,87.55,87.45,87.55,13816.0,79.1668,79.2121,79.1216,79.2121,13816.0
2022-09-09 13:50:00,87.54,87.64,87.52,87.63,18457.0,79.203,79.2935,79.1849,79.2845,18457.0
2022-09-09 13:55:00,87.63,87.73,87.62,87.73,24106.0,79.2845,79.3749,79.2754,79.3749,24106.0
2022-09-09 14:00:00,87.73,87.74,87.63,87.64,16004.0,79.3749,79.384,79.2845,79.2935,16004.0
2022-09-09 14:05:00,87.63,87.67,87.49,87.62,50177.0,79.2845,79.3207,79.1578,79.2754,50177.0
2022-09-09 14:10:00,87.64,87.68,87.57,87.67,9204.0,79.2935,79.3297,79.2302,79.3207,9204.0
2022-09-09 14:15:00,87.65,87.8,87.63,87.7,16895.0,79.3026,79.4383,79.2845,79.3478,16895.0
2022-09-09 14:20:00,87.7,87.76,87.69,87.75,10779.0,79.3478,79.4021,79.3388,79.393,10779.0
2022-09-09 14:25:00,87.73,87.74,87.63,87.68,10903.0,79.3749,79.384,79.2845,79.3297,10903.0
2022-09-09 14:30:00,87.67,87.67,87.57,87.61,13247.0,79.3207,79.3207,79.2302,79.2664,13247.0
2022-09-09 14:35:00,87.6,87.72,87.57,87.67,20660.0,79.2573,79.3659,79.2302,79.3207,20660.0
2022-09-09 14:40:00,87.64,87.7,87.61,87.64,17520.0,79.2935,79.3478,79.2664,79.2935,17520.0
2022-09-09 14:45:00,87.63,87.69,87.56,87.67,14674.0,79.2845,79.3388,79.2211,79.3207,14674.0
2022-09-09 14:50:00,87.61,87.63,87.55,87.62,9425.0,79.2664,79.2845,79.2121,79.2754,9425.0
2022-09-09 14:55:00,87.63,87.86,87.6,87.86,41904.0,79.2845,79.4926,79.2573,79.4926,41904.0
2022-09-09 15:00:00,87.84,88.0,87.75,87.98,45866.0,79.4745,79.6192,79.393,79.6011,45866.0
2022-09-09 15:05:00,87.97,88.02,87.93,88.01,8783.0,79.5921,79.6373,79.5559,79.6283,8783.0
2022-09-09 15:10:00,88.01,88.28,88.0,88.25,31345.0,79.6283,79.8726,79.6192,79.8454,31345.0
2022-09-09 15:15:00,88.25,88.25,88.16,88.2,10572.0,79.8454,79.8454,79.764,79.8002,10572.0
2022-09-09 15:20:00,88.22,88.3,88.2,88.29,15235.0,79.8183,79.8907,79.8002,79.8816,15235.0
2022-09-09 15:25:00,88.28,88.39,88.28,88.34,15645.0,79.8726,79.9721,79.8726,79.9269,15645.0
2022-09-09 15:30:00,88.33,88.35,88.24,88.35,19388.0,79.9178,79.9359,79.8364,79.9359,19388.0
2022-09-09 15:35:00,88.36,88.36,88.22,88.23,26364.0,79.9449,79.9449,79.8183,79.8273,26364.0
2022-09-09 15:40:00,88.23,88.41,88.15,88.37,34469.0,79.8273,79.9902,79.7549,79.954,34469.0
2022-09-09 15:45:00,88.37,88.37,88.12,88.13,34959.0,79.954,79.954,79.7278,79.7369,34959.0
2022-09-09 15:50:00,88.09,88.12,87.91,88.03,43103.0,79.7007,79.7278,79.5378,79.6464,43103.0
2022-09-09 15:55:00,88.02,88.15,88.0,88.04,106592.0,79.6373,79.7549,79.6192,79.6554,106592.0
2022-09-12 09:30:00,89.23,89.62,88.86,89.31,68095.0,80.7321,81.0849,80.3973,80.8045,68095.0
2022-09-12 09:35:00,89.33,89.5,88.92,88.95,21290.0,80.8226,80.9764,80.4516,80.4788,21290.0
2022-09-12 09:40:00,88.97,89.07,88.84,89.06,17715.0,80.4969,80.5873,80.3792,80.5783,17715.0
2022-09-12 09:45:00,89.04,89.58,89.03,89.58,24084.0,80.5602,81.0488,80.5511,81.0488,24084.0
2022-09-12 09:50:00,89.62,89.97,89.6,89.91,33484.0,81.0849,81.4016,81.0669,81.3473,33484.0
2022-09-12 09:55:00,89.97,90.47,89.96,90.34,33495.0,81.4016,81.854,81.3926,81.7364,33495.0
2022-09-12 10:00:00,90.31,90.48,90.21,90.37,33583.0,81.7092,81.863,81.6188,81.7635,33583.0
2022-09-12 10:05:00,90.38,90.53,90.2,90.28,24449.0,81.7726,81.9083,81.6097,81.6821,24449.0
2022-09-12 10:10:00,90.29,90.49,90.23,90.49,25943.0,81.6911,81.8721,81.6369,81.8721,25943.0
2022-09-12 10:15:00,90.53,91.02,90.53,90.93,24222.0,81.9083,82.3516,81.9083,82.2702,24222.0
2022-09-12 10:20:00,90.91,90.93,90.54,90.83,22431.0,82.2521,82.2702,81.9173,82.1797,22431.0
2022-09-12 10:25:00,90.78,90.97,90.72,90.93,20757.0,82.1345,82.3064,82.0802,82.2702,20757.0
2022-09-12 10:30:00,90.92,91.07,90.81,90.91,21638.0,82.2611,82.3969,82.1616,82.2521,21638.0
2022-09-12 10:35:00,90.92,90.93,90.61,90.63,16673.0,82.2611,82.2702,81.9807,81.9988,16673.0
2022-09-12 10:40:00,90.64,90.79,90.55,90.69,20951.0,82.0078,82.1435,81.9264,82.053,20951.0
2022-09-12 10:45:00,90.74,90.78,90.43,90.66,27287.0,82.0983,82.1345,81.8178,82.0259,27287.0
2022-09-12 10:50:00,90.67,90.79,90.59,90.6,20176.0,82.035,82.1435,81.9626,81.9716,20176.0
2022-09-12 10:55:00,90.58,90.62,90.41,90.52,14495.0,81.9535,81.9897,81.7997,81.8992,14495.0
2022-09-12 11:00:00,90.57,90.63,90.27,90.33,13653.0,81.9445,81.9988,81.673,81.7273,13653.0
2022-09-12 11:05:00,90.35,90.41,90.18,90.18,24245.0,81.7454,81.7997,81.5916,81.5916,24245.0
2022-09-12 11:10:00,90.16,90.17,89.88,89.9,35566.0,81.5735,81.5826,81.3202,81.3383,35566.0
2022-09-12 11:15:00,89.9,89.91,89.65,89.89,18356.0,81.3383,81.3473,81.1121,81.3292,18356.0
2022-09-12 11:20:00,89.89,89.92,89.7,89.85,14611.0,81.3292,81.3564,81.1573,81.293,14611.0
2022-09-12 11:25:00,89.87,89.91,89.72,89.89,8923.0,81.3111,81.3473,81.1754,81.3292,8923.0
2022-09-12 11:30:00,89.88,89.98,89.76,89.88,10883.0,81.3202,81.4107,81.2116,81.3202,10883.0
2022-09-12 11:35:00,89.88,89.99,89.87,89.93,11538.0,81.3202,81.4197,81.3111,81.3654,11538.0
2022-09-12 11:40:00,89.93,89.93,89.64,89.67,9133.0,81.3654,81.3654,81.103,81.1302,9133.0
2022-09-12 11:45:00,89.72,89.83,89.68,89.73,8523.0,81.1754,81.2749,81.1392,81.1845,8523.0
2022-09-12 11:50:00,89.75,89.91,89.62,89.67,14723.0,81.2026,81.3473,81.0849,81.1302,14723.0
2022-09-12 11:55:00,89.65,89.72,89.51,89.65,16104.0,81.1121,81.1754,80.9854,81.1121,16104.0
2022-09-12 12:00:00,89.65,89.82,89.55,89.56,9286.0,81.1121,81.2659,81.0216,81.0307,9286.0
2022-09-12 12:05:00,89.6,89.74,89.58,89.61,17385.0,81.0669,81.1935,81.0488,81.0759,17385.0
2022-09-12 12:10:00,89.6,89.91,89.58,89.76,16480.0,81.0669,81.3473,81.0488,81.2116,16480.0
2022-09-12 12:15:00,89.79,89.83,89.53,89.57,9879.0,81.2388,81.2749,81.0035,81.0397,9879.0
2022-09-12 12:20:00,89.49,89.55,89.42,89.42,7918.0,80.9673,81.0216,80.904,80.904,7918.0
2022-09-12 12:25:00,89.4,89.4,89.23,89.24,7112.0,80.8859,80.8859,80.7321,80.7411,7112.0
2022-09-12 12:30:00,89.26,89.32,89.23,89.28,6795.0,80.7592,80.8135,80.7321,80.7773,6795.0
2022-09-12 12:35:00,89.32,89.39,89.22,89.38,7710.0,80.8135,80.8769,80.723,80.8678,7710.0
2022-09-12 12:40:00,89.35,89.45,89.29,89.45,7453.0,80.8407,80.9311,80.7864,80.9311,7453.0
2022-09-12 12:45:00,89.45,89.45,89.29,89.29,8665.0,80.9311,80.9311,80.7864,80.7864,8665.0
2022-09-12 12:50:00,89.3,89.38,89.23,89.34,6683.0,80.7954,80.8678,80.7321,80.8316,6683.0
2022-09-12 12:55:00,89.34,89.42,89.28,89.41,6011.0,80.8316,80.904,80.7773,80.8949,6011.0
2022-09-12 13:00:00,89.41,89.45,89.25,89.4,6968.0,80.8949,80.9311,80.7502,80.8859,6968.0
2022-09-12 13:05:00,89.41,89.56,89.41,89.56,8661.0,80.8949,81.0307,80.8949,81.0307,8661.0
2022-09-12 13:10:00,89.56,89.63,89.55,89.55,6619.0,81.0307,81.094,81.0216,81.0216,6619.0
2022-09-12 13:15:00,89.52,89.54,89.39,89.42,28579.0,80.9945,81.0126,80.8769,80.904,28579.0
2022-09-12 13:20:00,89.41,89.47,89.35,89.4,10092.0,80.8949,80.9492,80.8407,80.8859,10092.0
2022-09-12 13:25:00,89.38,89.51,89.33,89.47,8926.0,80.8678,80.9854,80.8226,80.9492,8926.0
2022-09-12 13:30:00,89.49,89.51,89.34,89.49,11065.0,80.9673,80.9854,80.8316,80.9673,11065.0
2022-09-12 13:35:00,89.47,89.48,89.29,89.3,8004.0,80.9492,80.9583,80.7864,80.7954,8004.0
2022-09-12 13:40:00,89.32,89.35,89.09,89.15,9860.0,80.8135,80.8407,80.6054,80.6597,9860.0
2022-09-12 13:45:00,89.14,89.15,88.92,88.99,9500.0,80.6507,80.6597,80.4516,80.5149,9500.0
2022-09-12 13:50:00,88.96,89.14,88.96,89.08,11543.0,80.4878,80.6507,80.4878,80.5964,11543.0
2022-09-12 13:55:00,89.08,89.19,89.04,89.19,13917.0,80.5964,80.6959,80.5602,80.6959,13917.0
2022-09-12 14:00:00,89.18,89.23,89.16,89.18,4267.0,80.6869,80.7321,80.6688,80.6869,4267.0
2022-09-12 14:05:00,89.18,89.23,89.04,89.08,10503.0,80.6869,80.7321,80.5602,80.5964,10503.0
2022-09-12 14:10:00,89.08,89.28,89.08,89.27,4950.0,80.5964,80.7773,80.5964,80.7683,4950.0
2022-09-12 14:15:00,89.27,89.33,89.08,89.12,8703.0,80.7683,80.8226,80.5964,80.6326,8703.0
2022-09-12 14:20:00,89.12,89.22,89.06,89.18,11089.0,80.6326,80.723,80.5783,80.6869,11089.0
2022-09-12 14:25:00,89.21,89.41,89.17,89.23,15620.0,80.714,80.8949,80.6778,80.7321,15620.0
2022-09-12 14:30:00,89.22,89.23,88.95,89.01,10697.0,80.723,80.7321,80.4788,80.533,10697.0
2022-09-12 14:35:00,89.04,89.19,89.01,89.14,9436.0,80.5602,80.6959,80.533,80.6507,9436.0
2022-09-12 14:40:00,89.15,89.16,89.02,89.05,12594.0,80.6597,80.6688,80.5421,80.5692,12594.0
2022-09-12 14:45:00,89.02,89.17,89.01,89.17,6878.0,80.5421,80.6778,80.533,80.6778,6878.0
2022-09-12 14:50:00,89.14,89.26,89.13,89.23,7945.0,80.6507,80.7592,80.6416,80.7321,7945.0
2022-09-12 14:55:00,89.25,89.33,89.15,89.3,13620.0,80.7502,80.8226,80.6597,80.7954,13620.0
2022-09-12 15:00:00,89.3,89.6,89.23,89.57,15840.0,80.7954,81.0669,80.7321,81.0397,15840.0
2022-09-12 15:05:00,89.57,89.57,89.39,89.52,14076.0,81.0397,81.0397,80.8769,80.9945,14076.0
2022-09-12 15:10:00,89.52,89.54,89.4,89.46,10443.0,80.9945,81.0126,80.8859,80.9402,10443.0
2022-09-12 15:15:00,89.43,89.43,89.33,89.36,12743.0,80.913,80.913,80.8226,80.8497,12743.0
2022-09-12 15:20:00,89.36,89.52,89.34,89.43,16945.0,80.8497,80.9945,80.8316,80.913,16945.0
2022-09-12 15:25:00,89.42,89.47,89.35,89.44,13635.0,80.904,80.9492,80.8407,80.9221,13635.0
2022-09-12 15:30:00,89.44,89.54,89.43,89.51,19712.0,80.9221,81.0126,80.913,80.9854,19712.0
2022-09-12 15:35:00,89.52,89.57,89.45,89.54,18187.0,80.9945,81.0397,80.9311,81.0126,18187.0
2022-09-12 15:40:00,89.54,89.55,89.43,89.55,27023.0,81.0126,81.0216,80.913,81.0216,27023.0
2022-09-12 15:45:00,89.54,89.63,89.39,89.44,29096.0,81.0126,81.094,80.8769,80.9221,29096.0
2022-09-12 15:50:00,89.42,89.51,89.35,89.49,41001.0,80.904,80.9854,80.8407,80.9673,41001.0
2022-09-12 15:55:00,89.49,89.66,89.49,89.61,116766.0,80.9673,81.1211,80.9673,81.0759,116766.0
2022-09-13 09:30:00,87.99,89.15,87.8,89.0,61679.0,79.6102,80.6597,79.4383,80.524,61679.0
2022-09-13 09:35:00,89.06,89.41,88.72,89.1,25735.0,80.5783,80.8949,80.2707,80.6145,25735.0
2022-09-13 09:40:00,89.1,89.19,88.94,89.09,24042.0,80.6145,80.6959,80.4697,80.6054,24042.0
2022-09-13 09:45:00,89.04,89.08,88.73,88.73,26444.0,80.5602,80.5964,80.2797,80.2797,26444.0
2022-09-13 09:50:00,88.73,89.19,88.67,89.04,32334.0,80.2797,80.6959,80.2254,80.5602,32334.0
2022-09-13 09:55:00,89.0,89.42,88.95,88.95,29547.0,80.524,80.904,80.4788,80.4788,29547.0
2022-09-13 10:00:00,88.92,88.92,88.4,88.42,25768.0,80.4516,80.4516,79.9811,79.9992,25768.0
2022-09-13 10:05:00,88.42,88.88,88.42,88.87,17263.0,79.9992,80.4154,79.9992,80.4064,17263.0
2022-09-13 10:10:00,88.9,89.03,88.76,88.9,26240.0,80.4335,80.5511,80.3069,80.4335,26240.0
2022-09-13 10:15:00,88.83,89.04,88.73,89.04,23565.0,80.3702,80.5602,80.2797,80.5602,23565.0
2022-09-13 10:20:00,88.99,89.03,88.57,88.63,20832.0,80.5149,80.5511,80.1349,80.1892,20832.0
2022-09-13 10:25:00,88.68,88.75,88.48,88.66,10527.0,80.2345,80.2978,80.0535,80.2164,10527.0
2022-09-13 10:30:00,88.67,88.67,88.27,88.28,27669.0,80.2254,80.2254,79.8635,79.8726,27669.0
2022-09-13 10:35:00,88.25,88.25,87.76,87.78,36325.0,79.8454,79.8454,79.4021,79.4202,36325.0
2022-09-13 10:40:00,87.76,87.81,87.53,87.54,24385.0,79.4021,79.4473,79.194,79.203,24385.0
2022-09-13 10:45:00,87.52,87.59,87.31,87.41,19390.0,79.1849,79.2483,78.9949,79.0854,19390.0
2022-09-13 10:50:00,87.38,87.53,87.35,87.53,14873.0,79.0583,79.194,79.0311,79.194,14873.0
2022-09-13 10:55:00,87.53,87.83,87.53,87.64,14905.0,79.194,79.4654,79.194,79.2935,14905.0
2022-09-13 11:00:00,87.63,87.91,87.62,87.78,19126.0,79.2845,79.5378,79.2754,79.4202,19126.0
2022-09-13 11:05:00,87.81,87.92,87.62,87.66,11123.0,79.4473,79.5468,79.2754,79.3116,11123.0
2022-09-13 11:10:00,87.63,87.63,87.31,87.56,24742.0,79.2845,79.2845,78.9949,79.2211,24742.0
2022-09-13 11:15:00,87.56,87.79,87.5,87.62,14831.0,79.2211,79.4292,79.1668,79.2754,14831.0
2022-09-13 11:20:00,87.61,87.88,87.6,87.79,12480.0,79.2664,79.5107,79.2573,79.4292,12480.0
2022-09-13 11:25:00,87.77,87.8,87.5,87.52,21630.0,79.4111,79.4383,79.1668,79.1849,21630.0
2022-09-13 11:30:00,87.53,87.68,87.46,87.63,15486.0,79.194,79.3297,79.1307,79.2845,15486.0
2022-09-13 11:35:00,87.64,87.69,87.5,87.5,11518.0,79.2935,79.3388,79.1668,79.1668,11518.0
2022-09-13 11:40:00,87.46,87.46,87.22,87.38,13427.0,79.1307,79.1307,78.9135,79.0583,13427.0
2022-09-13 11:45:00,87.31,87.47,87.2,87.31,17658.0,78.9949,79.1397,78.8954,78.9949,17658.0
2022-09-13 11:50:00,87.29,87.31,87.23,87.27,12886.0,78.9768,78.9949,78.9226,78.9588,12886.0
2022-09-13 11:55:00,87.27,87.29,87.18,87.2,9002.0,78.9588,78.9768,78.8773,78.8954,9002.0
2022-09-13 12:00:00,87.21,87.5,87.2,87.35,50244.0,78.9045,79.1668,78.8954,79.0311,50244.0
2022-09-13 12:05:00,87.38,87.45,87.33,87.41,12103.0,79.0583,79.1216,79.013,79.0854,12103.0
2022-09-13 12:10:00,87.39,87.44,87.28,87.44,9597.0,79.0673,79.1126,78.9678,79.1126,9597.0
2022-09-13 12:15:00,87.46,87.64,87.46,87.56,15203.0,79.1307,79.2935,79.1307,79.2211,15203.0
2022-09-13 12:20:00,87.57,87.57,87.35,87.43,11652.0,79.2302,79.2302,79.0311,79.1035,11652.0
2022-09-13 12:25:00,87.47,87.47,87.37,87.38,7199.0,79.1397,79.1397,79.0492,79.0583,7199.0
2022-09-13 12:30:00,87.34,87.39,87.22,87.34,15953.0,79.0221,79.0673,78.9135,79.0221,15953.0
2022-09-13 12:35:00,87.33,87.58,87.33,87.56,12378.0,79.013,79.2392,79.013,79.2211,12378.0
2022-09-13 12:40:00,87.55,87.71,87.54,87.66,8117.0,79.2121,79.3568,79.203,79.3116,8117.0
2022-09-13 12:45:00,87.67,87.69,87.58,87.64,10000.0,79.3207,79.3388,79.2392,79.2935,10000.0
2022-09-13 12:50:00,87.64,87.77,87.57,87.77,8783.0,79.2935,79.4111,79.2302,79.4111,8783.0
2022-09-13 12:55:00,87.8,87.83,87.75,87.79,5641.0,79.4383,79.4654,79.393,79.4292,5641.0
2022-09-13 13:00:00,87.77,88.02,87.74,87.85,13077.0,79.4111,79.6373,79.384,79.4835,13077.0
2022-09-13 13:05:00,87.84,88.01,87.82,87.84,8234.0,79.4745,79.6283,79.4564,79.4745,8234.0
2022-09-13 13:10:00,87.8,87.94,87.74,87.86,12635.0,79.4383,79.5649,79.384,79.4926,12635.0
2022-09-13 13:15:00,87.81,87.84,87.51,87.57,7266.0,79.4473,79.4745,79.1759,79.2302,7266.0
2022-09-13 13:20:00,87.58,87.58,87.36,87.5,8705.0,79.2392,79.2392,79.0402,79.1668,8705.0
2022-09-13 13:25:00,87.49,87.85,87.31,87.85,24390.0,79.1578,79.4835,78.9949,79.4835,24390.0
2022-09-13 13:30:00,87.9,88.19,87.83,88.12,31605.0,79.5288,79.7911,79.4654,79.7278,31605.0
2022-09-13 13:35:00,88.08,88.24,88.07,88.24,14111.0,79.6916,79.8364,79.6826,79.8364,14111.0
2022-09-13 13:40:00,88.24,88.4,88.11,88.13,19368.0,79.8364,79.9811,79.7188,79.7369,19368.0
2022-09-13 13:45:00,88.12,88.49,88.11,88.42,13622.0,79.7278,80.0626,79.7188,79.9992,13622.0
2022-09-13 13:50:00,88.41,88.42,88.21,88.23,8035.0,79.9902,79.9992,79.8092,79.8273,8035.0
2022-09-13 13:55:00,88.22,88.27,88.1,88.14,8197.0,79.8183,79.8635,79.7097,79.7459,8197.0
2022-09-13 14:00:00,88.16,88.16,87.88,87.9,11884.0,79.764,79.764,79.5107,79.5288,11884.0
2022-09-13 14:05:00,87.92,88.05,87.83,87.84,13029.0,79.5468,79.6645,79.4654,79.4745,13029.0
2022-09-13 14:10:00,87.85,87.96,87.78,87.8,12850.0,79.4835,79.583,79.4202,79.4383,12850.0
2022-09-13 14:15:00,87.77,87.83,87.55,87.61,16024.0,79.4111,79.4654,79.2121,79.2664,16024.0
2022-09-13 14:20:00,87.62,87.63,87.46,87.6,16432.0,79.2754,79.2845,79.1307,79.2573,16432.0
2022-09-13 14:25:00,87.55,87.55,87.29,87.39,17051.0,79.2121,79.2121,78.9768,79.0673,17051.0
2022-09-13 14:30:00,87.39,87.55,87.39,87.49,8062.0,79.0673,79.2121,79.0673,79.1578,8062.0
2022-09-13 14:35:00,87.5,87.54,87.42,87.42,10477.0,79.1668,79.203,79.0945,79.0945,10477.0
2022-09-13 14:40:00,87.41,87.51,87.37,87.4,5365.0,79.0854,79.1759,79.0492,79.0764,5365.0
2022-09-13 14:45:00,87.4,87.43,87.23,87.26,13427.0,79.0764,79.1035,78.9226,78.9497,13427.0
2022-09-13 14:50:00,87.24,87.3,87.05,87.11,32234.0,78.9316,78.9859,78.7597,78.814,32234.0
2022-09-13 14:55:00,87.12,87.3,87.1,87.22,22664.0,78.823,78.9859,78.8049,78.9135,22664.0
2022-09-13 15:00:00,87.22,87.32,87.11,87.11,18189.0,78.9135,79.004,78.814,78.814,18189.0
2022-09-13 15:05:00,87.14,87.19,86.87,86.89,18246.0,78.8411,78.8864,78.5968,78.6149,18246.0
2022-09-13 15:10:00,86.9,86.91,86.69,86.85,19636.0,78.624,78.633,78.434,78.5788,19636.0
2022-09-13 15:15:00,86.88,86.92,86.69,86.75,34056.0,78.6059,78.6421,78.434,78.4883,34056.0
2022-09-13 15:20:00,86.73,86.82,86.69,86.76,18006.0,78.4702,78.5516,78.434,78.4973,18006.0
2022-09-13 15:25:00,86.77,86.86,86.71,86.72,30369.0,78.5064,78.5878,78.4521,78.4611,30369.0
2022-09-13 15:30:00,86.71,86.71,86.4,86.43,28358.0,78.4521,78.4521,78.1716,78.1988,28358.0
2022-09-13 15:35:00,86.44,86.6,86.34,86.5,37981.0,78.2078,78.3526,78.1173,78.2621,37981.0
2022-09-13 15:40:00,86.49,86.5,86.13,86.23,43224.0,78.253,78.2621,77.9273,78.0178,43224.0
2022-09-13 15:45:00,86.22,86.23,86.01,86.11,49022.0,78.0088,78.0178,77.8188,77.9092,49022.0
2022-09-13 15:50:00,86.1,86.28,86.04,86.28,85545.0,77.9002,78.063,77.8459,78.063,85545.0
2022-09-13 15:55:00,86.27,86.35,86.04,86.13,200257.0,78.054,78.1264,77.8459,77.9273,200257.0
2022-09-14 09:30:00,86.83,87.84,86.83,87.52,81249.0,78.5607,79.4745,78.5607,79.1849,81249.0
2022-09-14 09:35:00,87.56,88.19,87.56,88.14,28798.0,79.2211,79.7911,79.2211,79.7459,28798.0
2022-09-14 09:40:00,88.19,88.71,88.13,88.7,29917.0,79.7911,80.2616,79.7369,80.2526,29917.0
2022-09-14 09:45:00,88.76,88.86,88.57,88.64,29728.0,80.3069,80.3973,80.1349,80.1983,29728.0
2022-09-14 09:50:00,88.61,88.61,88.27,88.33,24074.0,80.1711,80.1711,79.8635,79.9178,24074.0
2022-09-14 09:55:00,88.33,88.36,88.01,88.21,30910.0,79.9178,79.9449,79.6283,79.8092,30910.0
2022-09-14 10:00:00,88.23,88.31,87.83,87.9,29237.0,79.8273,79.8997,79.4654,79.5288,29237.0
2022-09-14 10:05:00,87.9,87.9,87.5,87.5,32778.0,79.5288,79.5288,79.1668,79.1668,32778.0
2022-09-14 10:10:00,87.5,87.58,86.92,86.99,25823.0,79.1668,79.2392,78.6421,78.7054,25823.0
2022-09-14 10:15:00,87.01,87.06,86.57,86.65,26430.0,78.7235,78.7688,78.3254,78.3978,26430.0
2022-09-14 10:20:00,86.7,86.78,86.61,86.75,22278.0,78.443,78.5154,78.3616,78.4883,22278.0
2022-09-14 10:25:00,86.73,86.77,86.32,86.33,31372.0,78.4702,78.5064,78.0992,78.1083,31372.0
2022-09-14 10:30:00,86.36,86.49,85.96,86.12,75153.0,78.1354,78.253,77.7735,77.9183,75153.0
2022-09-14 10:35:00,86.13,86.37,86.09,86.14,70961.0,77.9273,78.1445,77.8911,77.9364,70961.0
2022-09-14 10:40:00,86.12,86.51,86.0,86.43,87445.0,77.9183,78.2711,77.8097,78.1988,87445.0
2022-09-14 10:45:00,86.48,86.96,86.45,86.92,31756.0,78.244,78.6783,78.2168,78.6421,31756.0
2022-09-14 10:50:00,86.94,87.57,86.92,87.57,15040.0,78.6602,79.2302,78.6421,79.2302,15040.0
2022-09-14 10:55:00,87.52,87.6,87.38,87.45,15883.0,79.1849,79.2573,79.0583,79.1216,15883.0
2022-09-14 11:00:00,87.46,87.54,87.14,87.22,38195.0,79.1307,79.203,78.8411,78.9135,38195.0
2022-09-14 11:05:00,87.19,87.37,87.05,87.36,15824.0,78.8864,79.0492,78.7597,79.0402,15824.0
2022-09-14 11:10:00,87.38,87.47,87.27,87.27,18818.0,79.0583,79.1397,78.9588,78.9588,18818.0
2022-09-14 11:15:00,87.27,87.37,86.95,87.02,18684.0,78.9588,79.0492,78.6692,78.7326,18684.0
2022-09-14 11:20:00,87.0,87.1,86.82,86.86,14652.0,78.7145,78.8049,78.5516,78.5878,14652.0
2022-09-14 11:25:00,86.86,86.98,86.57,86.63,23178.0,78.5878,78.6964,78.3254,78.3797,23178.0
2022-09-14 11:30:00,86.64,86.71,86.52,86.68,19373.0,78.3888,78.4521,78.2802,78.4249,19373.0
2022-09-14 11:35:00,86.69,87.04,86.66,87.0,64090.0,78.434,78.7507,78.4068,78.7145,64090.0
2022-09-14 11:40:00,86.98,87.07,86.89,87.01,12938.0,78.6964,78.7778,78.6149,78.7235,12938.0
2022-09-14 11:45:00,87.01,87.06,86.77,86.77,9831.0,78.7235,78.7688,78.5064,78.5064,9831.0
2022-09-14 11:50:00,86.77,86.94,86.72,86.94,13559.0,78.5064,78.6602,78.4611,78.6602,13559.0
2022-09-14 11:55:00,86.95,86.99,86.84,86.94,17376.0,78.6692,78.7054,78.5697,78.6602,17376.0
2022-09-14 12:00:00,86.94,87.01,86.86,86.9,11725.0,78.6602,78.7235,78.5878,78.624,11725.0
2022-09-14 12:05:00,86.92,86.93,86.77,86.81,15829.0,78.6421,78.6511,78.5064,78.5426,15829.0
2022-09-14 12:10:00,86.77,86.9,86.69,86.9,10195.0,78.5064,78.624,78.434,78.624,10195.0
2022-09-14 12:15:00,86.88,87.01,86.83,86.88,9110.0,78.6059,78.7235,78.5607,78.6059,9110.0
2022-09-14 12:20:00,86.87,86.97,86.85,86.93,10129.0,78.5968,78.6873,78.5788,78.6511,10129.0
2022-09-14 12:25:00,86.93,86.95,86.76,86.82,9880.0,78.6511,78.6692,78.4973,78.5516,9880.0
2022-09-14 12:30:00,86.85,86.98,86.75,86.76,14887.0,78.5788,78.6964,78.4883,78.4973,14887.0
2022-09-14 12:35:00,86.73,86.97,86.7,86.94,22219.0,78.4702,78.6873,78.443,78.6602,22219.0
2022-09-14 12:40:00,86.94,87.06,86.91,87.03,9152.0,78.6602,78.7688,78.633,78.7416,9152.0
2022-09-14 12:45:00,87.03,87.14,86.99,87.12,104179.0,78.7416,78.8411,78.7054,78.823,104179.0
2022-09-14 12:50:00,87.12,87.33,87.11,87.25,17742.0,78.823,79.013,78.814,78.9407,17742.0
2022-09-14 12:55:00,87.26,87.32,87.07,87.13,17789.0,78.9497,79.004,78.7778,78.8321,17789.0
2022-09-14 13:00:00,87.14,87.2,86.85,86.85,19196.0,78.8411,78.8954,78.5788,78.5788,19196.0
2022-09-14 13:05:00,86.84,86.89,86.54,86.59,28896.0,78.5697,78.6149,78.2983,78.3435,28896.0
2022-09-14 13:10:00,86.59,86.71,86.53,86.6,29329.0,78.3435,78.4521,78.2892,78.3526,29329.0
2022-09-14 13:15:00,86.61,86.79,86.61,86.71,10660.0,78.3616,78.5245,78.3616,78.4521,10660.0
2022-09-14 13:20:00,86.73,86.79,86.67,86.67,16854.0,78.4702,78.5245,78.4159,78.4159,16854.0
2022-09-14 13:25:00,86.66,86.66,86.49,86.55,21346.0,78.4068,78.4068,78.253,78.3073,21346.0
2022-09-14 13:30:00,86.56,86.59,86.44,86.44,11941.0,78.3164,78.3435,78.2078,78.2078,11941.0
2022-09-14 13:35:00,86.43,86.47,86.37,86.4,17472.0,78.1988,78.2349,78.1445,78.1716,17472.0
2022-09-14 13:40:00,86.4,86.43,86.34,86.38,21104.0,78.1716,78.1988,78.1173,78.1535,21104.0
2022-09-14 13:45:00,86.37,86.39,85.97,86.1,36746.0,78.1445,78.1626,77.7826,77.9002,36746.0
2022-09-14 13:50:00,86.08,86.18,86.03,86.17,27139.0,77.8821,77.9726,77.8368,77.9635,27139.0
2022-09-14 13:55:00,86.18,86.18,85.93,86.0,23815.0,77.9726,77.9726,77.7464,77.8097,23815.0
2022-09-14 14:00:00,85.98,86.12,85.76,85.8,24670.0,77.7916,77.9183,77.5926,77.6288,24670.0
2022-09-14 14:05:00,85.79,85.94,85.75,85.93,17061.0,77.6197,77.7554,77.5835,77.7464,17061.0
2022-09-14 14:10:00,85.9,85.92,85.72,85.87,16017.0,77.7192,77.7373,77.5564,77.6921,16017.0
2022-09-14 14:15:00,85.83,86.02,85.81,86.0,16644.0,77.6559,77.8278,77.6378,77.8097,16644.0
2022-09-14 14:20:00,85.98,85.98,85.81,85.91,12394.0,77.7916,77.7916,77.6378,77.7283,12394.0
2022-09-14 14:25:00,85.86,85.91,85.76,85.79,14277.0,77.683,77.7283,77.5926,77.6197,14277.0
2022-09-14 14:30:00,85.77,86.09,85.76,85.98,25155.0,77.6016,77.8911,77.5926,77.7916,25155.0
2022-09-14 14:35:00,85.97,86.08,85.96,85.99,17354.0,77.7826,77.8821,77.7735,77.8007,17354.0
2022-09-14 14:40:00,85.99,86.0,85.86,85.87,16005.0,77.8007,77.8097,77.683,77.6921,16005.0
2022-09-14 14:45:00,85.86,86.02,85.79,85.98,18032.0,77.683,77.8278,77.6197,77.7916,18032.0
2022-09-14 14:50:00,85.97,86.0,85.63,85.63,25715.0,77.7826,77.8097,77.4749,77.4749,25715.0
2022-09-14 14:55:00,85.63,85.7,85.36,85.53,40155.0,77.4749,77.5383,77.2307,77.3845,40155.0
2022-09-14 15:00:00,85.5,85.61,85.44,85.46,21349.0,77.3573,77.4568,77.303,77.3211,21349.0
2022-09-14 15:05:00,85.48,85.78,85.48,85.78,27892.0,77.3392,77.6107,77.3392,77.6107,27892.0
2022-09-14 15:10:00,85.78,85.8,85.61,85.61,20659.0,77.6107,77.6288,77.4568,77.4568,20659.0
2022-09-14 15:15:00,85.59,85.59,85.26,85.36,34198.0,77.4387,77.4387,77.1402,77.2307,34198.0
2022-09-14 15:20:00,85.36,85.38,85.19,85.2,34579.0,77.2307,77.2487,77.0768,77.0859,34579.0
2022-09-14 15:25:00,85.19,85.3,85.04,85.22,47232.0,77.0768,77.1764,76.9411,77.104,47232.0
2022-09-14 15:30:00,85.22,85.22,84.91,85.14,42277.0,77.104,77.104,76.8235,77.0316,42277.0
2022-09-14 15:35:00,85.13,85.36,85.11,85.31,39731.0,77.0226,77.2307,77.0045,77.1854,39731.0
2022-09-14 15:40:00,85.32,85.54,85.19,85.47,42401.0,77.1945,77.3935,77.0768,77.3302,42401.0
2022-09-14 15:45:00,85.47,85.71,85.44,85.68,41103.0,77.3302,77.5473,77.303,77.5202,41103.0
2022-09-14 15:50:00,85.67,85.99,85.65,85.98,67471.0,77.5111,77.8007,77.493,77.7916,67471.0
2022-09-14 15:55:00,85.99,86.06,85.86,86.0,179795.0,77.8007,77.864,77.683,77.8097,179795.0
2022-09-15 09:30:00,84.07,84.29,82.74,82.9,199052.0,76.0635,76.2626,74.8602,75.0049,199052.0
2022-09-15 09:35:00,82.96,82.98,82.31,82.38,90653.0,75.0592,75.0773,74.4711,74.5345,90653.0
2022-09-15 09:40:00,82.35,82.64,81.76,81.76,87793.0,74.5073,74.7697,73.9735,73.9735,87793.0
2022-09-15 09:45:00,81.75,82.01,81.39,81.96,66651.0,73.9645,74.1997,73.6387,74.1545,66651.0
2022-09-15 09:50:00,81.95,82.0,81.59,81.6,68722.0,74.1454,74.1906,73.8197,73.8287,68722.0
2022-09-15 09:55:00,81.6,81.96,81.31,81.93,105307.0,73.8287,74.1545,73.5664,74.1273,105307.0
2022-09-15 10:00:00,81.95,82.04,81.55,81.72,86238.0,74.1454,74.2268,73.7835,73.9373,86238.0
2022-09-15 10:05:00,81.78,82.01,81.65,81.66,107704.0,73.9916,74.1997,73.874,73.883,107704.0
2022-09-15 10:10:00,81.66,82.21,81.65,81.88,81461.0,73.883,74.3806,73.874,74.0821,81461.0
2022-09-15 10:15:00,81.92,82.28,81.91,82.09,55411.0,74.1183,74.444,74.1092,74.2721,55411.0
2022-09-15 10:20:00,82.04,82.06,81.42,81.51,76337.0,74.2268,74.2449,73.6659,73.7473,76337.0
2022-09-15 10:25:00,81.47,81.61,81.24,81.34,66853.0,73.7111,73.8378,73.503,73.5935,66853.0
2022-09-15 10:30:00,81.32,81.4,81.16,81.27,45638.0,73.5754,73.6478,73.4306,73.5302,45638.0
2022-09-15 10:35:00,81.34,81.7,81.32,81.7,48594.0,73.5935,73.9192,73.5754,73.9192,48594.0
2022-09-15 10:40:00,81.73,81.76,81.47,81.58,43363.0,73.9464,73.9735,73.7111,73.8106,43363.0
2022-09-15 10:45:00,81.59,81.87,81.53,81.79,38287.0,73.8197,74.073,73.7654,74.0006,38287.0
2022-09-15 10:50:00,81.79,81.83,81.4,81.83,59090.0,74.0006,74.0368,73.6478,74.0368,59090.0
2022-09-15 10:55:00,81.85,81.95,81.67,81.82,56317.0,74.0549,74.1454,73.8921,74.0278,56317.0
2022-09-15 11:00:00,81.81,82.3,81.71,82.24,46051.0,74.0187,74.4621,73.9283,74.4078,46051.0
2022-09-15 11:05:00,82.25,82.34,82.05,82.27,33670.0,74.4168,74.4983,74.2359,74.4349,33670.0
2022-09-15 11:10:00,82.29,82.3,81.81,81.87,35103.0,74.453,74.4621,74.0187,74.073,35103.0
2022-09-15 11:15:00,81.84,82.3,81.84,82.18,66308.0,74.0459,74.4621,74.0459,74.3535,66308.0
2022-09-15 11:20:00,82.17,82.58,82.17,82.56,33248.0,74.3445,74.7154,74.3445,74.6973,33248.0
2022-09-15 11:25:00,82.56,82.94,82.56,82.82,25521.0,74.6973,75.0411,74.6973,74.9326,25521.0
2022-09-15 11:30:00,82.8,82.91,82.61,82.67,26936.0,74.9145,75.014,74.7426,74.7968,26936.0
2022-09-15 11:35:00,82.65,82.81,82.49,82.5,24949.0,74.7787,74.9235,74.634,74.643,24949.0
2022-09-15 11:40:00,82.51,82.69,82.38,82.51,20503.0,74.6521,74.8149,74.5345,74.6521,20503.0
2022-09-15 11:45:00,82.52,82.57,82.41,82.41,18127.0,74.6611,74.7064,74.5616,74.5616,18127.0
2022-09-15 11:50:00,82.4,82.53,82.25,82.45,36600.0,74.5526,74.6702,74.4168,74.5978,36600.0
2022-09-15 11:55:00,82.45,82.47,82.16,82.21,26341.0,74.5978,74.6159,74.3354,74.3806,26341.0
2022-09-15 12:00:00,82.19,82.2,81.95,82.05,22666.0,74.3626,74.3716,74.1454,74.2359,22666.0
2022-09-15 12:05:00,82.05,82.08,81.88,81.94,21259.0,74.2359,74.263,74.0821,74.1364,21259.0
2022-09-15 12:10:00,81.95,81.98,81.71,81.71,28266.0,74.1454,74.1726,73.9283,73.9283,28266.0
2022-09-15 12:15:00,81.71,82.28,81.69,82.28,29858.0,73.9283,74.444,73.9102,74.444,29858.0
2022-09-15 12:20:00,82.25,82.29,82.08,82.23,23022.0,74.4168,74.453,74.263,74.3987,23022.0
2022-09-15 12:25:00,82.25,82.36,82.11,82.17,33347.0,74.4168,74.5164,74.2902,74.3445,33347.0
2022-09-15 12:30:00,82.17,82.35,82.11,82.34,15777.0,74.3445,74.5073,74.2902,74.4983,15777.0
2022-09-15 12:35:00,82.41,82.56,82.38,82.53,18977.0,74.5616,74.6973,74.5345,74.6702,18977.0
2022-09-15 12:40:00,82.55,82.82,82.55,82.65,19794.0,74.6883,74.9326,74.6883,74.7787,19794.0
2022-09-15 12:45:00,82.61,82.64,82.49,82.62,13737.0,74.7426,74.7697,74.634,74.7516,13737.0
2022-09-15 12:50:00,82.65,82.74,82.55,82.65,20616.0,74.7787,74.8602,74.6883,74.7787,20616.0
2022-09-15 12:55:00,82.61,82.92,82.6,82.92,12229.0,74.7426,75.023,74.7335,75.023,12229.0
2022-09-15 13:00:00,82.92,83.18,82.91,83.06,29853.0,75.023,75.2583,75.014,75.1497,29853.0
2022-09-15 13:05:00,83.07,83.16,83.01,83.15,19015.0,75.1587,75.2402,75.1045,75.2311,19015.0
2022-09-15 13:10:00,83.18,83.25,82.94,83.02,31697.0,75.2583,75.3216,75.0411,75.1135,31697.0
2022-09-15 13:15:00,83.05,83.28,82.93,83.24,22619.0,75.1406,75.3487,75.0321,75.3126,22619.0
2022-09-15 13:20:00,83.2,83.29,83.07,83.26,32985.0,75.2764,75.3578,75.1587,75.3306,32985.0
2022-09-15 13:25:00,83.28,83.42,83.26,83.34,28161.0,75.3487,75.4754,75.3306,75.403,28161.0
2022-09-15 13:30:00,83.35,83.36,82.96,83.09,22905.0,75.4121,75.4211,75.0592,75.1768,22905.0
2022-09-15 13:35:00,83.09,83.13,82.97,83.02,16874.0,75.1768,75.213,75.0683,75.1135,16874.0
2022-09-15 13:40:00,83.03,83.05,82.81,82.81,27947.0,75.1226,75.1406,74.9235,74.9235,27947.0
2022-09-15 13:45:00,82.81,82.94,82.77,82.79,32569.0,74.9235,75.0411,74.8873,74.9054,32569.0
2022-09-15 13:50:00,82.78,82.84,82.69,82.72,20722.0,74.8964,74.9506,74.8149,74.8421,20722.0
2022-09-15 13:55:00,82.71,82.85,82.69,82.71,12834.0,74.833,74.9597,74.8149,74.833,12834.0
2022-09-15 14:00:00,82.66,82.66,82.3,82.38,16220.0,74.7878,74.7878,74.4621,74.5345,16220.0
2022-09-15 14:05:00,82.38,82.45,82.24,82.3,16135.0,74.5345,74.5978,74.4078,74.4621,16135.0
2022-09-15 14:10:00,82.33,82.55,82.32,82.39,13527.0,74.4892,74.6883,74.4802,74.5435,13527.0
2022-09-15 14:15:00,82.4,82.61,82.38,82.55,14138.0,74.5526,74.7426,74.5345,74.6883,14138.0
2022-09-15 14:20:00,82.56,82.56,82.35,82.42,16592.0,74.6973,74.6973,74.5073,74.5706,16592.0
2022-09-15 14:25:00,82.45,82.46,82.34,82.43,14042.0,74.5978,74.6068,74.4983,74.5797,14042.0
2022-09-15 14:30:00,82.47,82.57,82.45,82.48,10996.0,74.6159,74.7064,74.5978,74.6249,10996.0
2022-09-15 14:35:00,82.46,82.57,82.33,82.4,19849.0,74.6068,74.7064,74.4892,74.5526,19849.0
2022-09-15 14:40:00,82.4,82.51,82.29,82.45,11507.0,74.5526,74.6521,74.453,74.5978,11507.0
2022-09-15 14:45:00,82.48,82.54,82.4,82.41,19294.0,74.6249,74.6792,74.5526,74.5616,19294.0
2022-09-15 14:50:00,82.41,82.47,82.24,82.29,22408.0,74.5616,74.6159,74.4078,74.453,22408.0
2022-09-15 14:55:00,82.29,82.29,82.03,82.14,16081.0,74.453,74.453,74.2178,74.3173,16081.0
2022-09-15 15:00:00,82.12,82.14,81.96,81.96,23604.0,74.2992,74.3173,74.1545,74.1545,23604.0
2022-09-15 15:05:00,81.97,82.01,81.76,81.79,46170.0,74.1635,74.1997,73.9735,74.0006,46170.0
2022-09-15 15:10:00,81.81,82.02,81.77,82.02,18373.0,74.0187,74.2087,73.9826,74.2087,18373.0
2022-09-15 15:15:00,82.02,82.03,81.82,81.94,19796.0,74.2087,74.2178,74.0278,74.1364,19796.0
2022-09-15 15:20:00,81.96,82.03,81.8,82.03,23428.0,74.1545,74.2178,74.0097,74.2178,23428.0
2022-09-15 15:25:00,82.05,82.05,81.67,81.82,32470.0,74.2359,74.2359,73.8921,74.0278,32470.0
2022-09-15 15:30:00,81.82,81.89,81.6,81.71,30952.0,74.0278,74.0911,73.8287,73.9283,30952.0
2022-09-15 15:35:00,81.71,81.85,81.67,81.84,30105.0,73.9283,74.0549,73.8921,74.0459,30105.0
2022-09-15 15:40:00,81.84,81.97,81.7,81.89,37377.0,74.0459,74.1635,73.9192,74.0911,37377.0
2022-09-15 15:45:00,81.91,81.97,81.67,81.7,89299.0,74.1092,74.1635,73.8921,73.9192,89299.0
2022-09-15 15:50:00,81.7,81.9,81.64,81.83,99953.0,73.9192,74.1002,73.8649,74.0368,99953.0
2022-09-15 15:55:00,81.85,82.01,81.79,81.89,182749.0,74.0549,74.1997,74.0006,74.0911,182749.0
2022-09-16 09:30:00,81.94,81.94,80.31,80.76,529807.0,74.1364,74.1364,72.6616,73.0687,529807.0
2022-09-16 09:35:00,80.76,80.83,80.38,80.6,35987.0,73.0687,73.1321,72.7249,72.924,35987.0
2022-09-16 09:40:00,80.45,80.53,79.82,79.97,65009.0,72.7883,72.8606,72.2183,72.354,65009.0
2022-09-16 09:45:00,79.98,80.65,79.94,80.06,40839.0,72.363,72.9692,72.3268,72.4354,40839.0
2022-09-16 09:50:00,80.09,80.46,80.08,80.13,21497.0,72.4625,72.7973,72.4535,72.4987,21497.0
2022-09-16 09:55:00,80.15,80.45,80.09,80.27,42368.0,72.5168,72.7883,72.4625,72.6254,42368.0
2022-09-16 10:00:00,80.23,80.65,80.21,80.51,55804.0,72.5892,72.9692,72.5711,72.8425,55804.0
2022-09-16 10:05:00,80.54,80.8,80.22,80.22,54940.0,72.8697,73.1049,72.5802,72.5802,54940.0
2022-09-16 10:10:00,80.2,80.76,80.05,80.62,45674.0,72.5621,73.0687,72.4264,72.9421,45674.0
2022-09-16 10:15:00,80.65,80.65,80.06,80.11,38163.0,72.9692,72.9692,72.4354,72.4806,38163.0
2022-09-16 10:20:00,80.09,80.48,79.98,80.35,38486.0,72.4625,72.8154,72.363,72.6978,38486.0
2022-09-16 10:25:00,80.36,80.74,80.21,80.4,43266.0,72.7068,73.0506,72.5711,72.743,43266.0
2022-09-16 10:30:00,80.49,80.75,80.48,80.51,48741.0,72.8245,73.0597,72.8154,72.8425,48741.0
2022-09-16 10:35:00,80.59,81.0,80.57,80.76,25517.0,72.9149,73.2859,72.8968,73.0687,25517.0
2022-09-16 10:40:00,80.71,80.92,80.53,80.59,25565.0,73.0235,73.2135,72.8606,72.9149,25565.0
2022-09-16 10:45:00,80.63,80.75,80.4,80.44,36470.0,72.9511,73.0597,72.743,72.7792,36470.0
2022-09-16 10:50:00,80.42,80.56,80.21,80.42,17576.0,72.7611,72.8878,72.5711,72.7611,17576.0
2022-09-16 10:55:00,80.46,80.5,80.29,80.37,44732.0,72.7973,72.8335,72.6435,72.7159,44732.0
2022-09-16 11:00:00,80.38,80.58,80.37,80.43,26162.0,72.7249,72.9059,72.7159,72.7702,26162.0
2022-09-16 11:05:00,80.41,80.54,80.25,80.26,30869.0,72.7521,72.8697,72.6073,72.6164,30869.0
2022-09-16 11:10:00,80.25,80.34,80.02,80.34,33499.0,72.6073,72.6887,72.3992,72.6887,33499.0
2022-09-16 11:15:00,80.33,80.63,80.27,80.58,23917.0,72.6797,72.9511,72.6254,72.9059,23917.0
2022-09-16 11:20:00,80.58,80.59,80.31,80.45,18877.0,72.9059,72.9149,72.6616,72.7883,18877.0
2022-09-16 11:25:00,80.45,80.74,80.43,80.53,30358.0,72.7883,73.0506,72.7702,72.8606,30358.0
2022-09-16 11:30:00,80.46,80.59,80.15,80.52,28050.0,72.7973,72.9149,72.5168,72.8516,28050.0
2022-09-16 11:35:00,80.54,80.58,80.21,80.28,20874.0,72.8697,72.9059,72.5711,72.6345,20874.0
2022-09-16 11:40:00,80.32,80.46,80.26,80.35,19146.0,72.6706,72.7973,72.6164,72.6978,19146.0
2022-09-16 11:45:00,80.35,80.36,80.09,80.09,14808.0,72.6978,72.7068,72.4625,72.4625,14808.0
2022-09-16 11:50:00,80.1,80.28,80.07,80.14,17020.0,72.4716,72.6345,72.4445,72.5078,17020.0
2022-09-16 11:55:00,80.14,80.18,79.96,80.14,39219.0,72.5078,72.544,72.3449,72.5078,39219.0
2022-09-16 12:00:00,80.12,80.12,79.76,79.78,33418.0,72.4897,72.4897,72.164,72.1821,33418.0
2022-09-16 12:05:00,79.8,79.9,79.53,79.57,17944.0,72.2002,72.2906,71.9559,71.9921,17944.0
2022-09-16 12:10:00,79.58,79.63,79.41,79.48,34443.0,72.0011,72.0464,71.8473,71.9106,34443.0
2022-09-16 12:15:00,79.49,79.59,79.36,79.44,19833.0,71.9197,72.0102,71.8021,71.8745,19833.0
2022-09-16 12:20:00,79.43,79.46,79.19,79.36,25685.0,71.8654,71.8925,71.6483,71.8021,25685.0
2022-09-16 12:25:00,79.35,79.46,79.17,79.18,14879.0,71.793,71.8925,71.6302,71.6392,14879.0
2022-09-16 12:30:00,79.17,79.23,79.04,79.09,24551.0,71.6302,71.6845,71.5125,71.5578,24551.0
2022-09-16 12:35:00,79.11,79.28,79.08,79.17,16022.0,71.5759,71.7297,71.5487,71.6302,16022.0
2022-09-16 12:40:00,79.15,79.29,79.07,79.29,13656.0,71.6121,71.7387,71.5397,71.7387,13656.0
2022-09-16 12:45:00,79.3,79.48,79.21,79.46,18179.0,71.7478,71.9106,71.6664,71.8925,18179.0
2022-09-16 12:50:00,79.43,79.44,79.25,79.26,20841.0,71.8654,71.8745,71.7025,71.7116,20841.0
2022-09-16 12:55:00,79.28,79.36,79.19,79.19,25122.0,71.7297,71.8021,71.6483,71.6483,25122.0
2022-09-16 13:00:00,79.19,79.31,79.08,79.26,24321.0,71.6483,71.7568,71.5487,71.7116,24321.0
2022-09-16 13:05:00,79.27,79.53,79.26,79.53,29073.0,71.7206,71.9559,71.7116,71.9559,29073.0
2022-09-16 13:10:00,79.54,79.73,79.51,79.56,24756.0,71.9649,72.1368,71.9378,71.983,24756.0
2022-09-16 13:15:00,79.52,79.58,79.32,79.5,28185.0,71.9468,72.0011,71.7659,71.9287,28185.0
2022-09-16 13:20:00,79.52,79.52,79.33,79.34,19490.0,71.9468,71.9468,71.7749,71.784,19490.0
2022-09-16 13:25:00,79.35,79.35,79.06,79.09,35562.0,71.793,71.793,71.5306,71.5578,35562.0
2022-09-16 13:30:00,79.08,79.25,79.06,79.13,63272.0,71.5487,71.7025,71.5306,71.594,63272.0
2022-09-16 13:35:00,79.12,79.35,79.12,79.22,29066.0,71.5849,71.793,71.5849,71.6754,29066.0
2022-09-16 13:40:00,79.22,79.3,79.16,79.2,20210.0,71.6754,71.7478,71.6211,71.6573,20210.0
2022-09-16 13:45:00,79.15,79.21,79.07,79.08,21329.0,71.6121,71.6664,71.5397,71.5487,21329.0
2022-09-16 13:50:00,79.09,79.18,79.01,79.15,30651.0,71.5578,71.6392,71.4854,71.6121,30651.0
2022-09-16 13:55:00,79.15,79.24,79.14,79.21,22996.0,71.6121,71.6935,71.603,71.6664,22996.0
2022-09-16 14:00:00,79.24,79.67,79.23,79.64,21225.0,71.6935,72.0825,71.6845,72.0554,21225.0
2022-09-16 14:05:00,79.65,79.81,79.64,79.76,27328.0,72.0645,72.2092,72.0554,72.164,27328.0
2022-09-16 14:10:00,79.77,79.91,79.69,79.84,35930.0,72.173,72.2997,72.1006,72.2364,35930.0
2022-09-16 14:15:00,79.83,80.03,79.83,79.93,17104.0,72.2273,72.4083,72.2273,72.3178,17104.0
2022-09-16 14:20:00,79.96,80.1,79.91,80.02,16239.0,72.3449,72.4716,72.2997,72.3992,16239.0
2022-09-16 14:25:00,80.01,80.33,80.01,80.24,29223.0,72.3902,72.6797,72.3902,72.5983,29223.0
2022-09-16 14:30:00,80.24,80.4,80.15,80.39,25187.0,72.5983,72.743,72.5168,72.734,25187.0
2022-09-16 14:35:00,80.39,80.46,80.31,80.37,13487.0,72.734,72.7973,72.6616,72.7159,13487.0
2022-09-16 14:40:00,80.39,80.43,80.26,80.39,20482.0,72.734,72.7702,72.6164,72.734,20482.0
2022-09-16 14:45:00,80.38,80.63,80.38,80.59,19156.0,72.7249,72.9511,72.7249,72.9149,19156.0
2022-09-16 14:50:00,80.54,80.69,80.5,80.67,16195.0,72.8697,73.0054,72.8335,72.9873,16195.0
2022-09-16 14:55:00,80.69,80.69,80.42,80.52,27313.0,73.0054,73.0054,72.7611,72.8516,27313.0
2022-09-16 15:00:00,80.48,80.74,80.48,80.69,23922.0,72.8154,73.0506,72.8154,73.0054,23922.0
2022-09-16 15:05:00,80.7,80.8,80.53,80.65,29684.0,73.0145,73.1049,72.8606,72.9692,29684.0
2022-09-16 15:10:00,80.65,80.73,80.51,80.63,19298.0,72.9692,73.0416,72.8425,72.9511,19298.0
2022-09-16 15:15:00,80.64,80.71,80.46,80.52,30607.0,72.9602,73.0235,72.7973,72.8516,30607.0
2022-09-16 15:20:00,80.53,80.76,80.52,80.62,45839.0,72.8606,73.0687,72.8516,72.9421,45839.0
2022-09-16 15:25:00,80.61,80.62,80.28,80.32,29758.0,72.933,72.9421,72.6345,72.6706,29758.0
2022-09-16 15:30:00,80.3,80.45,80.09,80.34,41424.0,72.6525,72.7883,72.4625,72.6887,41424.0
2022-09-16 15:35:00,80.36,80.62,80.3,80.62,37786.0,72.7068,72.9421,72.6525,72.9421,37786.0
2022-09-16 15:40:00,80.66,80.73,80.47,80.57,60722.0,72.9783,73.0416,72.8064,72.8968,60722.0
2022-09-16 15:45:00,80.57,80.73,80.41,80.72,82141.0,72.8968,73.0416,72.7521,73.0325,82141.0
2022-09-16 15:50:00,80.7,80.87,80.69,80.82,106751.0,73.0145,73.1683,73.0054,73.123,106751.0
2022-09-16 15:55:00,80.82,80.93,80.7,80.71,327830.0,73.123,73.2225,73.0145,73.0235,327830.0
2022-09-19 09:30:00,78.59,80.42,78.55,80.37,107134.0,71.1054,72.7611,71.0692,72.7159,107134.0
2022-09-19 09:35:00,80.36,80.6,80.28,80.48,41039.0,72.7068,72.924,72.6345,72.8154,41039.0
2022-09-19 09:40:00,80.53,81.02,80.53,80.9,29859.0,72.8606,73.304,72.8606,73.1954,29859.0
2022-09-19 09:45:00,80.95,81.15,80.76,81.0,28817.0,73.2406,73.4216,73.0687,73.2859,28817.0
2022-09-19 09:50:00,81.0,81.35,80.98,81.03,26561.0,73.2859,73.6026,73.2678,73.313,26561.0
2022-09-19 09:55:00,81.06,81.16,80.77,81.02,22414.0,73.3402,73.4306,73.0778,73.304,22414.0
2022-09-19 10:00:00,81.05,81.06,80.57,80.75,30322.0,73.3311,73.3402,72.8968,73.0597,30322.0
2022-09-19 10:05:00,80.75,80.97,80.6,80.94,20551.0,73.0597,73.2587,72.924,73.2316,20551.0
2022-09-19 10:10:00,80.94,81.47,80.89,81.22,40365.0,73.2316,73.7111,73.1864,73.4849,40365.0
2022-09-19 10:15:00,81.23,81.3,81.04,81.12,25988.0,73.494,73.5573,73.3221,73.3945,25988.0
2022-09-19 10:20:00,81.14,81.32,81.08,81.23,31139.0,73.4126,73.5754,73.3583,73.494,31139.0
2022-09-19 10:25:00,81.28,81.29,81.06,81.29,25893.0,73.5392,73.5483,73.3402,73.5483,25893.0
2022-09-19 10:30:00,81.3,81.3,81.06,81.26,19269.0,73.5573,73.5573,73.3402,73.5211,19269.0
2022-09-19 10:35:00,81.31,81.42,81.05,81.11,33752.0,73.5664,73.6659,73.3311,73.3854,33752.0
2022-09-19 10:40:00,81.1,81.46,81.08,81.41,24945.0,73.3764,73.7021,73.3583,73.6568,24945.0
2022-09-19 10:45:00,81.38,81.41,81.2,81.28,20962.0,73.6297,73.6568,73.4668,73.5392,20962.0
2022-09-19 10:50:00,81.24,81.29,81.01,81.01,31519.0,73.503,73.5483,73.2949,73.2949,31519.0
2022-09-19 10:55:00,81.0,81.08,80.9,80.97,17725.0,73.2859,73.3583,73.1954,73.2587,17725.0
2022-09-19 11:00:00,80.97,81.28,80.95,81.08,18101.0,73.2587,73.5392,73.2406,73.3583,18101.0
2022-09-19 11:05:00,81.1,81.24,81.05,81.12,36177.0,73.3764,73.503,73.3311,73.3945,36177.0
2022-09-19 11:10:00,81.13,81.29,81.08,81.17,15476.0,73.4035,73.5483,73.3583,73.4397,15476.0
2022-09-19 11:15:00,81.17,81.2,81.02,81.11,20475.0,73.4397,73.4668,73.304,73.3854,20475.0
2022-09-19 11:20:00,81.13,81.21,80.8,80.8,51600.0,73.4035,73.4759,73.1049,73.1049,51600.0
2022-09-19 11:25:00,80.79,80.79,80.55,80.65,37097.0,73.0959,73.0959,72.8787,72.9692,37097.0
2022-09-19 11:30:00,80.63,80.7,80.54,80.66,29518.0,72.9511,73.0145,72.8697,72.9783,29518.0
2022-09-19 11:35:00,80.67,80.67,80.4,80.59,39676.0,72.9873,72.9873,72.743,72.9149,39676.0
2022-09-19 11:40:00,80.6,80.75,80.59,80.67,22639.0,72.924,73.0597,72.9149,72.9873,22639.0
2022-09-19 11:45:00,80.68,80.85,80.68,80.85,27375.0,72.9964,73.1502,72.9964,73.1502,27375.0
2022-09-19 11:50:00,80.84,80.98,80.76,80.92,21195.0,73.1411,73.2678,73.0687,73.2135,21195.0
2022-09-19 11:55:00,80.91,80.93,80.69,80.69,13953.0,73.2045,73.2225,73.0054,73.0054,13953.0
2022-09-19 12:00:00,80.7,80.83,80.7,80.82,13137.0,73.0145,73.1321,73.0145,73.123,13137.0
2022-09-19 12:05:00,80.8,80.97,80.72,80.92,22183.0,73.1049,73.2587,73.0325,73.2135,22183.0
2022-09-19 12:10:00,80.92,80.99,80.85,80.87,15081.0,73.2135,73.2768,73.1502,73.1683,15081.0
2022-09-19 12:15:00,80.87,81.09,80.84,80.95,22197.0,73.1683,73.3673,73.1411,73.2406,22197.0
2022-09-19 12:20:00,80.95,80.95,80.84,80.9,15069.0,73.2406,73.2406,73.1411,73.1954,15069.0
2022-09-19 12:25:00,80.89,80.97,80.78,80.94,17597.0,73.1864,73.2587,73.0868,73.2316,17597.0
2022-09-19 12:30:00,80.93,80.94,80.81,80.9,18832.0,73.2225,73.2316,73.114,73.1954,18832.0
2022-09-19 12:35:00,80.9,81.04,80.87,80.97,16862.0,73.1954,73.3221,73.1683,73.2587,16862.0
2022-09-19 12:40:00,80.96,80.96,80.83,80.92,11814.0,73.2497,73.2497,73.1321,73.2135,11814.0
2022-09-19 12:45:00,80.92,80.96,80.86,80.93,14685.0,73.2135,73.2497,73.1592,73.2225,14685.0
2022-09-19 12:50:00,80.92,81.17,80.9,81.17,10770.0,73.2135,73.4397,73.1954,73.4397,10770.0
2022-09-19 12:55:00,81.17,81.18,81.03,81.07,11970.0,73.4397,73.4487,73.313,73.3492,11970.0
2022-09-19 13:00:00,81.06,81.13,80.97,80.97,13871.0,73.3402,73.4035,73.2587,73.2587,13871.0
2022-09-19 13:05:00,80.98,81.11,80.91,81.11,22495.0,73.2678,73.3854,73.2045,73.3854,22495.0
2022-09-19 13:10:00,81.12,81.18,81.02,81.02,15921.0,73.3945,73.4487,73.304,73.304,15921.0
2022-09-19 13:15:00,81.04,81.25,81.03,81.22,10503.0,73.3221,73.5121,73.313,73.4849,10503.0
2022-09-19 13:20:00,81.22,81.25,81.13,81.16,18849.0,73.4849,73.5121,73.4035,73.4306,18849.0
2022-09-19 13:25:00,81.16,81.16,80.88,81.03,13908.0,73.4306,73.4306,73.1773,73.313,13908.0
2022-09-19 13:30:00,81.05,81.1,80.9,80.92,12299.0,73.3311,73.3764,73.1954,73.2135,12299.0
2022-09-19 13:35:00,80.92,80.97,80.81,80.85,27814.0,73.2135,73.2587,73.114,73.1502,27814.0
2022-09-19 13:40:00,80.86,81.1,80.86,81.1,12778.0,73.1592,73.3764,73.1592,73.3764,12778.0
2022-09-19 13:45:00,81.12,81.16,81.04,81.07,12378.0,73.3945,73.4306,73.3221,73.3492,12378.0
2022-09-19 13:50:00,81.04,81.08,80.84,80.86,10089.0,73.3221,73.3583,73.1411,73.1592,10089.0
2022-09-19 13:55:00,80.85,80.87,80.75,80.87,15670.0,73.1502,73.1683,73.0597,73.1683,15670.0
2022-09-19 14:00:00,80.9,81.0,80.85,80.86,14602.0,73.1954,73.2859,73.1502,73.1592,14602.0
2022-09-19 14:05:00,80.87,80.99,80.86,80.97,13582.0,73.1683,73.2768,73.1592,73.2587,13582.0
2022-09-19 14:10:00,80.95,80.97,80.84,80.85,12311.0,73.2406,73.2587,73.1411,73.1502,12311.0
2022-09-19 14:15:00,80.83,80.99,80.83,80.9,13722.0,73.1321,73.2768,73.1321,73.1954,13722.0
2022-09-19 14:20:00,80.9,80.99,80.83,80.88,13674.0,73.1954,73.2768,73.1321,73.1773,13674.0
2022-09-19 14:25:00,80.87,81.02,80.87,80.92,27028.0,73.1683,73.304,73.1683,73.2135,27028.0
2022-09-19 14:30:00,80.92,80.99,80.87,80.98,20565.0,73.2135,73.2768,73.1683,73.2678,20565.0
2022-09-19 14:35:00,80.97,81.19,80.96,81.14,18304.0,73.2587,73.4578,73.2497,73.4126,18304.0
2022-09-19 14:40:00,81.13,81.15,81.08,81.14,14641.0,73.4035,73.4216,73.3583,73.4126,14641.0
2022-09-19 14:45:00,81.15,81.15,80.99,81.02,19227.0,73.4216,73.4216,73.2768,73.304,19227.0
2022-09-19 14:50:00,81.0,81.26,80.99,81.22,29063.0,73.2859,73.5211,73.2768,73.4849,29063.0
2022-09-19 14:55:00,81.24,81.29,81.12,81.2,29200.0,73.503,73.5483,73.3945,73.4668,29200.0
2022-09-19 15:00:00,81.21,81.33,81.19,81.25,28895.0,73.4759,73.5845,73.4578,73.5121,28895.0
2022-09-19 15:05:00,81.24,81.43,81.19,81.41,19712.0,73.503,73.6749,73.4578,73.6568,19712.0
2022-09-19 15:10:00,81.42,81.69,81.37,81.63,33146.0,73.6659,73.9102,73.6206,73.8559,33146.0
2022-09-19 15:15:00,81.64,81.71,81.57,81.66,40816.0,73.8649,73.9283,73.8016,73.883,40816.0
2022-09-19 15:20:00,81.64,81.72,81.59,81.68,33923.0,73.8649,73.9373,73.8197,73.9011,33923.0
2022-09-19 15:25:00,81.71,81.93,81.67,81.91,28910.0,73.9283,74.1273,73.8921,74.1092,28910.0
2022-09-19 15:30:00,81.92,82.01,81.88,81.93,47306.0,74.1183,74.1997,74.0821,74.1273,47306.0
2022-09-19 15:35:00,81.91,82.03,81.9,81.9,33813.0,74.1092,74.2178,74.1002,74.1002,33813.0
2022-09-19 15:40:00,81.9,82.12,81.89,82.05,38715.0,74.1002,74.2992,74.0911,74.2359,38715.0
2022-09-19 15:45:00,82.05,82.15,81.87,81.91,37616.0,74.2359,74.3264,74.073,74.1092,37616.0
2022-09-19 15:50:00,81.93,81.93,81.74,81.9,57668.0,74.1273,74.1273,73.9554,74.1002,57668.0
2022-09-19 15:55:00,81.9,81.96,81.85,81.94,129966.0,74.1002,74.1545,74.0549,74.1364,129966.0
2022-09-20 09:30:00,81.13,81.34,80.85,81.19,58497.0,73.4035,73.5935,73.1502,73.4578,58497.0
2022-09-20 09:35:00,81.1,81.42,80.91,81.2,27613.0,73.3764,73.6659,73.2045,73.4668,27613.0
2022-09-20 09:40:00,81.23,82.0,81.14,81.99,27799.0,73.494,74.1906,73.4126,74.1816,27799.0
2022-09-20 09:45:00,82.0,82.44,81.94,82.31,39638.0,74.1906,74.5887,74.1364,74.4711,39638.0
2022-09-20 09:50:00,82.3,82.43,82.12,82.34,50109.0,74.4621,74.5797,74.2992,74.4983,50109.0
2022-09-20 09:55:00,82.32,82.73,82.3,82.53,36002.0,74.4802,74.8511,74.4621,74.6702,36002.0
2022-09-20 10:00:00,82.53,82.53,81.95,82.04,39899.0,74.6702,74.6702,74.1454,74.2268,39899.0
2022-09-20 10:05:00,82.07,82.37,81.99,82.35,40897.0,74.254,74.5254,74.1816,74.5073,40897.0
2022-09-20 10:10:00,82.42,82.42,81.81,81.85,46022.0,74.5706,74.5706,74.0187,74.0549,46022.0
2022-09-20 10:15:00,81.9,82.31,81.81,82.11,29222.0,74.1002,74.4711,74.0187,74.2902,29222.0
2022-09-20 10:20:00,82.08,82.24,82.0,82.03,27392.0,74.263,74.4078,74.1906,74.2178,27392.0
2022-09-20 10:25:00,82.06,82.5,81.98,82.48,40837.0,74.2449,74.643,74.1726,74.6249,40837.0
2022-09-20 10:30:00,82.49,82.49,82.0,82.03,21250.0,74.634,74.634,74.1906,74.2178,21250.0
2022-09-20 10:35:00,82.05,82.07,81.74,81.87,21405.0,74.2359,74.254,73.9554,74.073,21405.0
2022-09-20 10:40:00,81.82,82.08,81.73,81.97,24193.0,74.0278,74.263,73.9464,74.1635,24193.0
2022-09-20 10:45:00,81.91,82.12,81.78,82.12,17036.0,74.1092,74.2992,73.9916,74.2992,17036.0
2022-09-20 10:50:00,82.12,82.24,82.04,82.11,17049.0,74.2992,74.4078,74.2268,74.2902,17049.0
2022-09-20 10:55:00,82.09,82.14,81.89,81.9,20813.0,74.2721,74.3173,74.0911,74.1002,20813.0
2022-09-20 11:00:00,81.93,81.93,81.55,81.72,20099.0,74.1273,74.1273,73.7835,73.9373,20099.0
2022-09-20 11:05:00,81.73,82.09,81.64,82.09,19539.0,73.9464,74.2721,73.8649,74.2721,19539.0
2022-09-20 11:10:00,82.09,82.25,82.03,82.07,16341.0,74.2721,74.4168,74.2178,74.254,16341.0
2022-09-20 11:15:00,82.07,82.13,81.98,82.06,17670.0,74.254,74.3083,74.1726,74.2449,17670.0
2022-09-20 11:20:00,82.03,82.18,81.94,82.12,14673.0,74.2178,74.3535,74.1364,74.2992,14673.0
2022-09-20 11:25:00,82.14,82.17,81.95,81.96,16054.0,74.3173,74.3445,74.1454,74.1545,16054.0
2022-09-20 11:30:00,81.93,82.08,81.92,82.07,14612.0,74.1273,74.263,74.1183,74.254,14612.0
2022-09-20 11:35:00,82.08,82.16,81.95,82.07,9075.0,74.263,74.3354,74.1454,74.254,9075.0
2022-09-20 11:40:00,82.09,82.24,82.04,82.18,11305.0,74.2721,74.4078,74.2268,74.3535,11305.0
2022-09-20 11:45:00,82.19,82.25,82.05,82.12,16397.0,74.3626,74.4168,74.2359,74.2992,16397.0
2022-09-20 11:50:00,82.13,82.31,82.02,82.16,19488.0,74.3083,74.4711,74.2087,74.3354,19488.0
2022-09-20 11:55:00,82.18,82.3,82.1,82.2,12306.0,74.3535,74.4621,74.2811,74.3716,12306.0
2022-09-20 12:00:00,82.21,82.42,82.19,82.42,15830.0,74.3806,74.5706,74.3626,74.5706,15830.0
2022-09-20 12:05:00,82.44,82.51,82.38,82.48,14267.0,74.5887,74.6521,74.5345,74.6249,14267.0
2022-09-20 12:10:00,82.48,82.57,82.45,82.54,14058.0,74.6249,74.7064,74.5978,74.6792,14058.0
2022-09-20 12:15:00,82.56,82.6,82.31,82.33,12620.0,74.6973,74.7335,74.4711,74.4892,12620.0
2022-09-20 12:20:00,82.33,82.46,82.33,82.44,12115.0,74.4892,74.6068,74.4892,74.5887,12115.0
2022-09-20 12:25:00,82.44,82.44,82.24,82.27,13030.0,74.5887,74.5887,74.4078,74.4349,13030.0
2022-09-20 12:30:00,82.27,82.33,82.16,82.23,16464.0,74.4349,74.4892,74.3354,74.3987,16464.0
2022-09-20 12:35:00,82.26,82.34,82.22,82.29,15891.0,74.4259,74.4983,74.3897,74.453,15891.0
2022-09-20 12:40:00,82.27,82.29,82.12,82.12,25353.0,74.4349,74.453,74.2992,74.2992,25353.0
2022-09-20 12:45:00,82.1,82.26,82.06,82.25,25615.0,74.2811,74.4259,74.2449,74.4168,25615.0
2022-09-20 12:50:00,82.22,82.39,82.21,82.37,18199.0,74.3897,74.5435,74.3806,74.5254,18199.0
2022-09-20 12:55:00,82.39,82.5,82.32,82.48,14748.0,74.5435,74.643,74.4802,74.6249,14748.0
2022-09-20 13:00:00,82.48,82.54,82.38,82.38,18374.0,74.6249,74.6792,74.5345,74.5345,18374.0
2022-09-20 13:05:00,82.38,82.38,82.28,82.33,12448.0,74.5345,74.5345,74.444,74.4892,12448.0
2022-09-20 13:10:00,82.31,82.44,82.21,82.42,12116.0,74.4711,74.5887,74.3806,74.5706,12116.0
2022-09-20 13:15:00,82.42,82.43,82.33,82.37,33191.0,74.5706,74.5797,74.4892,74.5254,33191.0
2022-09-20 13:20:00,82.36,82.47,82.18,82.43,32147.0,74.5164,74.6159,74.3535,74.5797,32147.0
2022-09-20 13:25:00,82.42,82.44,82.29,82.37,14270.0,74.5706,74.5887,74.453,74.5254,14270.0
2022-09-20 13:30:00,82.36,82.36,82.07,82.08,12247.0,74.5164,74.5164,74.254,74.263,12247.0
2022-09-20 13:35:00,82.06,82.32,82.06,82.25,16499.0,74.2449,74.4802,74.2449,74.4168,16499.0
2022-09-20 13:40:00,82.23,82.56,82.22,82.56,16007.0,74.3987,74.6973,74.3897,74.6973,16007.0
2022-09-20 13:45:00,82.54,82.75,82.51,82.55,19417.0,74.6792,74.8692,74.6521,74.6883,19417.0
2022-09-20 13:50:00,82.55,82.65,82.48,82.64,13109.0,74.6883,74.7787,74.6249,74.7697,13109.0
2022-09-20 13:55:00,82.64,82.68,82.45,82.51,41849.0,74.7697,74.8059,74.5978,74.6521,41849.0
2022-09-20 14:00:00,82.52,82.75,82.52,82.67,16525.0,74.6611,74.8692,74.6611,74.7968,16525.0
2022-09-20 14:05:00,82.72,82.75,82.66,82.73,16892.0,74.8421,74.8692,74.7878,74.8511,16892.0
2022-09-20 14:10:00,82.73,82.76,82.52,82.6,26092.0,74.8511,74.8783,74.6611,74.7335,26092.0
2022-09-20 14:15:00,82.56,82.62,82.44,82.62,14693.0,74.6973,74.7516,74.5887,74.7516,14693.0
2022-09-20 14:20:00,82.59,82.72,82.48,82.72,17684.0,74.7245,74.8421,74.6249,74.8421,17684.0
2022-09-20 14:25:00,82.76,82.84,82.66,82.69,26063.0,74.8783,74.9506,74.7878,74.8149,26063.0
2022-09-20 14:30:00,82.69,82.75,82.57,82.57,19965.0,74.8149,74.8692,74.7064,74.7064,19965.0
2022-09-20 14:35:00,82.58,82.67,82.53,82.54,15694.0,74.7154,74.7968,74.6702,74.6792,15694.0
2022-09-20 14:40:00,82.55,82.58,82.44,82.52,19336.0,74.6883,74.7154,74.5887,74.6611,19336.0
2022-09-20 14:45:00,82.51,82.78,82.49,82.66,31561.0,74.6521,74.8964,74.634,74.7878,31561.0
2022-09-20 14:50:00,82.67,82.81,82.61,82.72,21024.0,74.7968,74.9235,74.7426,74.8421,21024.0
2022-09-20 14:55:00,82.73,82.9,82.7,82.85,23012.0,74.8511,75.0049,74.824,74.9597,23012.0
2022-09-20 15:00:00,82.85,83.01,82.81,82.92,35518.0,74.9597,75.1045,74.9235,75.023,35518.0
2022-09-20 15:05:00,82.93,82.97,82.79,82.9,27286.0,75.0321,75.0683,74.9054,75.0049,27286.0
2022-09-20 15:10:00,82.92,83.01,82.88,82.95,20754.0,75.023,75.1045,74.9868,75.0502,20754.0
2022-09-20 15:15:00,82.97,83.02,82.88,83.02,22235.0,75.0683,75.1135,74.9868,75.1135,22235.0
2022-09-20 15:20:00,83.03,83.2,83.02,83.18,35977.0,75.1226,75.2764,75.1135,75.2583,35977.0
2022-09-20 15:25:00,83.18,83.23,83.07,83.23,29122.0,75.2583,75.3035,75.1587,75.3035,29122.0
2022-09-20 15:30:00,83.23,83.49,83.09,83.48,49769.0,75.3035,75.5387,75.1768,75.5297,49769.0
2022-09-20 15:35:00,83.47,83.63,83.37,83.58,73532.0,75.5207,75.6654,75.4302,75.6202,73532.0
2022-09-20 15:40:00,83.59,83.76,83.51,83.74,73272.0,75.6292,75.783,75.5568,75.7649,73272.0
2022-09-20 15:45:00,83.74,83.85,83.53,83.56,92614.0,75.7649,75.8645,75.5749,75.6021,92614.0
2022-09-20 15:50:00,83.55,83.65,83.31,83.4,91658.0,75.593,75.6835,75.3759,75.4573,91658.0
2022-09-20 15:55:00,83.41,83.44,83.14,83.23,198774.0,75.4664,75.4935,75.2221,75.3035,198774.0
2022-09-21 09:30:00,84.85,84.91,83.32,83.37,78448.0,76.7692,76.8235,75.3849,75.4302,78448.0
2022-09-21 09:35:00,83.27,83.53,83.06,83.07,31056.0,75.3397,75.5749,75.1497,75.1587,31056.0
2022-09-21 09:40:00,83.08,83.4,83.04,83.08,26632.0,75.1678,75.4573,75.1316,75.1678,26632.0
2022-09-21 09:45:00,83.06,83.21,82.8,82.81,26619.0,75.1497,75.2854,74.9145,74.9235,26619.0
2022-09-21 09:50:00,82.8,82.81,82.3,82.33,54512.0,74.9145,74.9235,74.4621,74.4892,54512.0
2022-09-21 09:55:00,82.32,82.61,82.31,82.35,32587.0,74.4802,74.7426,74.4711,74.5073,32587.0
2022-09-21 10:00:00,82.35,82.45,82.04,82.24,36953.0,74.5073,74.5978,74.2268,74.4078,36953.0
2022-09-21 10:05:00,82.24,82.24,81.99,82.09,28499.0,74.4078,74.4078,74.1816,74.2721,28499.0
2022-09-21 10:10:00,82.11,82.25,82.04,82.14,39717.0,74.2902,74.4168,74.2268,74.3173,39717.0
2022-09-21 10:15:00,82.11,82.37,82.04,82.34,28026.0,74.2902,74.5254,74.2268,74.4983,28026.0
2022-09-21 10:20:00,82.4,82.7,82.31,82.7,20007.0,74.5526,74.824,74.4711,74.824,20007.0
2022-09-21 10:25:00,82.67,82.84,82.57,82.81,20653.0,74.7968,74.9506,74.7064,74.9235,20653.0
2022-09-21 10:30:00,82.87,82.93,82.72,82.73,14754.0,74.9778,75.0321,74.8421,74.8511,14754.0
2022-09-21 10:35:00,82.72,82.75,82.54,82.55,17728.0,74.8421,74.8692,74.6792,74.6883,17728.0
2022-09-21 10:40:00,82.53,82.53,82.24,82.26,30049.0,74.6702,74.6702,74.4078,74.4259,30049.0
2022-09-21 10:45:00,82.25,82.42,82.21,82.41,21263.0,74.4168,74.5706,74.3806,74.5616,21263.0
2022-09-21 10:50:00,82.39,82.42,82.2,82.33,13647.0,74.5435,74.5706,74.3716,74.4892,13647.0
2022-09-21 10:55:00,82.29,82.42,82.27,82.34,19716.0,74.453,74.5706,74.4349,74.4983,19716.0
2022-09-21 11:00:00,82.34,82.43,82.31,82.36,13219.0,74.4983,74.5797,74.4711,74.5164,13219.0
2022-09-21 11:05:00,82.35,82.42,82.24,82.26,15062.0,74.5073,74.5706,74.4078,74.4259,15062.0
2022-09-21 11:10:00,82.26,82.36,82.17,82.28,18481.0,74.4259,74.5164,74.3445,74.444,18481.0
2022-09-21 11:15:00,82.34,82.67,82.32,82.66,11997.0,74.4983,74.7968,74.4802,74.7878,11997.0
2022-09-21 11:20:00,82.66,82.69,82.47,82.68,12396.0,74.7878,74.8149,74.6159,74.8059,12396.0
2022-09-21 11:25:00,82.68,82.99,82.67,82.93,11044.0,74.8059,75.0864,74.7968,75.0321,11044.0
2022-09-21 11:30:00,82.91,83.07,82.9,83.03,13946.0,75.014,75.1587,75.0049,75.1226,13946.0
2022-09-21 11:35:00,83.05,83.14,82.97,83.13,20670.0,75.1406,75.2221,75.0683,75.213,20670.0
2022-09-21 11:40:00,83.12,83.19,83.07,83.1,10833.0,75.204,75.2673,75.1587,75.1859,10833.0
2022-09-21 11:45:00,83.1,83.24,83.1,83.17,6883.0,75.1859,75.3126,75.1859,75.2492,6883.0
2022-09-21 11:50:00,83.18,83.22,83.08,83.19,11310.0,75.2583,75.2945,75.1678,75.2673,11310.0
2022-09-21 11:55:00,83.19,83.35,83.18,83.34,6882.0,75.2673,75.4121,75.2583,75.403,6882.0
2022-09-21 12:00:00,83.36,83.36,83.19,83.22,10104.0,75.4211,75.4211,75.2673,75.2945,10104.0
2022-09-21 12:05:00,83.21,83.28,83.12,83.27,6428.0,75.2854,75.3487,75.204,75.3397,6428.0
2022-09-21 12:10:00,83.26,83.32,83.2,83.2,6545.0,75.3306,75.3849,75.2764,75.2764,6545.0
2022-09-21 12:15:00,83.19,83.22,82.93,82.97,7056.0,75.2673,75.2945,75.0321,75.0683,7056.0
2022-09-21 12:20:00,82.97,83.02,82.92,82.99,9459.0,75.0683,75.1135,75.023,75.0864,9459.0
2022-09-21 12:25:00,82.97,83.03,82.93,83.02,7940.0,75.0683,75.1226,75.0321,75.1135,7940.0
2022-09-21 12:30:00,83.01,83.13,82.97,83.13,8740.0,75.1045,75.213,75.0683,75.213,8740.0
2022-09-21 12:35:00,83.13,83.14,83.04,83.05,12285.0,75.213,75.2221,75.1316,75.1406,12285.0
2022-09-21 12:40:00,83.06,83.14,83.04,83.09,11061.0,75.1497,75.2221,75.1316,75.1768,11061.0
2022-09-21 12:45:00,83.07,83.17,83.05,83.17,5635.0,75.1587,75.2492,75.1406,75.2492,5635.0
2022-09-21 12:50:00,83.18,83.19,83.08,83.08,7475.0,75.2583,75.2673,75.1678,75.1678,7475.0
2022-09-21 12:55:00,83.05,83.22,83.02,83.21,8219.0,75.1406,75.2945,75.1135,75.2854,8219.0
2022-09-21 13:00:00,83.21,83.26,83.14,83.15,7299.0,75.2854,75.3306,75.2221,75.2311,7299.0
2022-09-21 13:05:00,83.14,83.23,83.09,83.23,6113.0,75.2221,75.3035,75.1768,75.3035,6113.0
2022-09-21 13:10:00,83.25,83.27,83.14,83.17,9174.0,75.3216,75.3397,75.2221,75.2492,9174.0
2022-09-21 13:15:00,83.16,83.19,83.07,83.11,5755.0,75.2402,75.2673,75.1587,75.1949,5755.0
2022-09-21 13:20:00,83.12,83.27,83.12,83.27,6164.0,75.204,75.3397,75.204,75.3397,6164.0
2022-09-21 13:25:00,83.31,83.46,83.29,83.45,11762.0,75.3759,75.5116,75.3578,75.5026,11762.0
2022-09-21 13:30:00,83.48,83.74,83.48,83.63,9746.0,75.5297,75.7649,75.5297,75.6654,9746.0
2022-09-21 13:35:00,83.62,83.66,83.48,83.52,9702.0,75.6564,75.6926,75.5297,75.5659,9702.0
2022-09-21 13:40:00,83.55,83.55,83.42,83.52,11945.0,75.593,75.593,75.4754,75.5659,11945.0
2022-09-21 13:45:00,83.54,83.54,83.35,83.38,8866.0,75.584,75.584,75.4121,75.4392,8866.0
2022-09-21 13:50:00,83.38,83.43,83.36,83.42,8010.0,75.4392,75.4845,75.4211,75.4754,8010.0
2022-09-21 13:55:00,83.4,83.53,83.36,83.45,9851.0,75.4573,75.5749,75.4211,75.5026,9851.0
2022-09-21 14:00:00,83.32,83.32,82.09,82.09,31269.0,75.3849,75.3849,74.2721,74.2721,31269.0
2022-09-21 14:05:00,82.09,82.69,81.93,82.58,26196.0,74.2721,74.8149,74.1273,74.7154,26196.0
2022-09-21 14:10:00,82.58,82.61,82.12,82.12,28158.0,74.7154,74.7426,74.2992,74.2992,28158.0
2022-09-21 14:15:00,82.11,82.33,81.91,82.08,20638.0,74.2902,74.4892,74.1092,74.263,20638.0
2022-09-21 14:20:00,82.11,82.47,82.1,82.45,25709.0,74.2902,74.6159,74.2811,74.5978,25709.0
2022-09-21 14:25:00,82.45,82.51,82.32,82.43,19392.0,74.5978,74.6521,74.4802,74.5797,19392.0
2022-09-21 14:30:00,82.37,83.07,82.19,83.0,35117.0,74.5254,75.1587,74.3626,75.0954,35117.0
2022-09-21 14:35:00,83.0,83.21,82.77,82.88,32909.0,75.0954,75.2854,74.8873,74.9868,32909.0
2022-09-21 14:40:00,82.93,83.78,82.8,83.7,31683.0,75.0321,75.8011,74.9145,75.7287,31683.0
2022-09-21 14:45:00,83.7,83.86,83.0,83.13,21258.0,75.7287,75.8735,75.0954,75.213,21258.0
2022-09-21 14:50:00,83.13,83.47,82.93,83.41,22244.0,75.213,75.5207,75.0321,75.4664,22244.0
2022-09-21 14:55:00,83.41,83.6,83.25,83.31,21334.0,75.4664,75.6383,75.3216,75.3759,21334.0
2022-09-21 15:00:00,83.37,83.45,83.01,83.04,22692.0,75.4302,75.5026,75.1045,75.1316,22692.0
2022-09-21 15:05:00,83.01,83.28,82.96,82.99,21053.0,75.1045,75.3487,75.0592,75.0864,21053.0
2022-09-21 15:10:00,82.96,82.98,82.34,82.93,33438.0,75.0592,75.0773,74.4983,75.0321,33438.0
2022-09-21 15:15:00,82.97,83.0,82.59,82.62,35296.0,75.0683,75.0954,74.7245,74.7516,35296.0
2022-09-21 15:20:00,82.63,82.63,82.34,82.46,15585.0,74.7606,74.7606,74.4983,74.6068,15585.0
2022-09-21 15:25:00,82.42,82.42,81.87,81.99,35678.0,74.5706,74.5706,74.073,74.1816,35678.0
2022-09-21 15:30:00,81.9,82.12,81.69,82.1,33473.0,74.1002,74.2992,73.9102,74.2811,33473.0
2022-09-21 15:35:00,82.1,82.1,81.72,81.78,30956.0,74.2811,74.2811,73.9373,73.9916,30956.0
2022-09-21 15:40:00,81.77,81.84,81.64,81.67,36423.0,73.9826,74.0459,73.8649,73.8921,36423.0
2022-09-21 15:45:00,81.64,81.92,81.61,81.83,31592.0,73.8649,74.1183,73.8378,74.0368,31592.0
2022-09-21 15:50:00,81.79,81.95,81.56,81.68,79545.0,74.0006,74.1454,73.7926,73.9011,79545.0
2022-09-21 15:55:00,81.68,81.68,81.2,81.26,137645.0,73.9011,73.9011,73.4668,73.5211,137645.0
2022-09-22 09:30:00,82.2,83.01,82.15,82.5,69696.0,74.3716,75.1045,74.3264,74.643,69696.0
2022-09-22 09:35:00,82.61,82.95,82.57,82.69,21332.0,74.7426,75.0502,74.7064,74.8149,21332.0
2022-09-22 09:40:00,82.64,82.82,82.36,82.46,31170.0,74.7697,74.9326,74.5164,74.6068,31170.0
2022-09-22 09:45:00,82.49,82.6,82.04,82.04,40588.0,74.634,74.7335,74.2268,74.2268,40588.0
2022-09-22 09:50:00,82.02,82.11,81.81,81.84,24500.0,74.2087,74.2902,74.0187,74.0459,24500.0
2022-09-22 09:55:00,81.93,82.07,81.53,81.56,22396.0,74.1273,74.254,73.7654,73.7926,22396.0
2022-09-22 10:00:00,81.53,81.62,81.19,81.19,32608.0,73.7654,73.8468,73.4578,73.4578,32608.0
2022-09-22 10:05:00,81.2,81.43,81.14,81.35,28789.0,73.4668,73.6749,73.4126,73.6026,28789.0
2022-09-22 10:10:00,81.35,82.13,81.24,82.13,30086.0,73.6026,74.3083,73.503,74.3083,30086.0
2022-09-22 10:15:00,82.22,82.22,81.79,81.85,16147.0,74.3897,74.3897,74.0006,74.0549,16147.0
2022-09-22 10:20:00,81.84,82.0,81.76,81.95,10523.0,74.0459,74.1906,73.9735,74.1454,10523.0
2022-09-22 10:25:00,81.95,82.26,81.85,82.26,15136.0,74.1454,74.4259,74.0549,74.4259,15136.0
2022-09-22 10:30:00,82.21,82.4,82.01,82.13,12351.0,74.3806,74.5526,74.1997,74.3083,12351.0
2022-09-22 10:35:00,82.11,82.2,81.98,82.12,20861.0,74.2902,74.3716,74.1726,74.2992,20861.0
2022-09-22 10:40:00,82.09,82.18,81.99,82.08,16616.0,74.2721,74.3535,74.1816,74.263,16616.0
2022-09-22 10:45:00,82.03,82.34,82.03,82.29,19585.0,74.2178,74.4983,74.2178,74.453,19585.0
2022-09-22 10:50:00,82.27,82.27,81.99,82.01,16063.0,74.4349,74.4349,74.1816,74.1997,16063.0
2022-09-22 10:55:00,81.99,82.04,81.9,81.94,10712.0,74.1816,74.2268,74.1002,74.1364,10712.0
2022-09-22 11:00:00,81.94,81.97,81.65,81.65,26620.0,74.1364,74.1635,73.874,73.874,26620.0
2022-09-22 11:05:00,81.68,82.06,81.65,82.05,24472.0,73.9011,74.2449,73.874,74.2359,24472.0
2022-09-22 11:10:00,81.99,82.05,81.95,81.98,19763.0,74.1816,74.2359,74.1454,74.1726,19763.0
2022-09-22 11:15:00,82.01,82.19,82.01,82.15,13218.0,74.1997,74.3626,74.1997,74.3264,13218.0
2022-09-22 11:20:00,82.14,82.33,82.0,82.26,18299.0,74.3173,74.4892,74.1906,74.4259,18299.0
2022-09-22 11:25:00,82.29,82.72,82.29,82.67,24235.0,74.453,74.8421,74.453,74.7968,24235.0
2022-09-22 11:30:00,82.67,82.94,82.67,82.77,27377.0,74.7968,75.0411,74.7968,74.8873,27377.0
2022-09-22 11:35:00,82.77,82.92,82.73,82.88,16725.0,74.8873,75.023,74.8511,74.9868,16725.0
2022-09-22 11:40:00,82.89,82.93,82.66,82.74,34395.0,74.9959,75.0321,74.7878,74.8602,34395.0
2022-09-22 11:45:00,82.72,82.96,82.69,82.96,14677.0,74.8421,75.0592,74.8149,75.0592,14677.0
2022-09-22 11:50:00,82.95,83.17,82.94,82.99,25589.0,75.0502,75.2492,75.0411,75.0864,25589.0
2022-09-22 11:55:00,82.98,83.02,82.74,82.77,8875.0,75.0773,75.1135,74.8602,74.8873,8875.0
2022-09-22 12:00:00,82.76,82.93,82.76,82.84,16484.0,74.8783,75.0321,74.8783,74.9506,16484.0
2022-09-22 12:05:00,82.82,83.12,82.78,83.12,17498.0,74.9326,75.204,74.8964,75.204,17498.0
2022-09-22 12:10:00,83.14,83.28,83.06,83.28,19072.0,75.2221,75.3487,75.1497,75.3487,19072.0
2022-09-22 12:15:00,83.27,83.39,83.23,83.28,28633.0,75.3397,75.4483,75.3035,75.3487,28633.0
2022-09-22 12:20:00,83.28,83.33,83.05,83.29,29674.0,75.3487,75.394,75.1406,75.3578,29674.0
2022-09-22 12:25:00,83.3,83.31,83.08,83.17,17339.0,75.3668,75.3759,75.1678,75.2492,17339.0
2022-09-22 12:30:00,83.17,83.21,83.07,83.07,17821.0,75.2492,75.2854,75.1587,75.1587,17821.0
2022-09-22 12:35:00,83.06,83.06,82.86,82.93,25120.0,75.1497,75.1497,74.9687,75.0321,25120.0
2022-09-22 12:40:00,82.95,83.13,82.91,83.04,20879.0,75.0502,75.213,75.014,75.1316,20879.0
2022-09-22 12:45:00,83.05,83.18,83.03,83.1,11643.0,75.1406,75.2583,75.1226,75.1859,11643.0
2022-09-22 12:50:00,83.08,83.13,82.91,82.92,19469.0,75.1678,75.213,75.014,75.023,19469.0
2022-09-22 12:55:00,82.93,82.96,82.76,82.81,14930.0,75.0321,75.0592,74.8783,74.9235,14930.0
2022-09-22 13:00:00,82.8,82.81,82.7,82.74,10787.0,74.9145,74.9235,74.824,74.8602,10787.0
2022-09-22 13:05:00,82.71,82.77,82.55,82.55,22857.0,74.833,74.8873,74.6883,74.6883,22857.0
2022-09-22 13:10:00,82.57,82.6,82.48,82.49,18200.0,74.7064,74.7335,74.6249,74.634,18200.0
2022-09-22 13:15:00,82.5,82.77,82.49,82.77,12319.0,74.643,74.8873,74.634,74.8873,12319.0
2022-09-22 13:20:00,82.75,82.83,82.7,82.7,17832.0,74.8692,74.9416,74.824,74.824,17832.0
2022-09-22 13:25:00,82.71,82.78,82.59,82.66,9656.0,74.833,74.8964,74.7245,74.7878,9656.0
2022-09-22 13:30:00,82.65,82.76,82.65,82.74,11488.0,74.7787,74.8783,74.7787,74.8602,11488.0
2022-09-22 13:35:00,82.75,82.9,82.75,82.86,8545.0,74.8692,75.0049,74.8692,74.9687,8545.0
2022-09-22 13:40:00,82.86,82.87,82.63,82.63,9713.0,74.9687,74.9778,74.7606,74.7606,9713.0
2022-09-22 13:45:00,82.63,82.68,82.57,82.63,13211.0,74.7606,74.8059,74.7064,74.7606,13211.0
2022-09-22 13:50:00,82.63,82.74,82.61,82.7,9356.0,74.7606,74.8602,74.7426,74.824,9356.0
2022-09-22 13:55:00,82.71,82.74,82.61,82.62,16598.0,74.833,74.8602,74.7426,74.7516,16598.0
2022-09-22 14:00:00,82.6,82.6,82.38,82.4,55418.0,74.7335,74.7335,74.5345,74.5526,55418.0
2022-09-22 14:05:00,82.38,82.45,82.3,82.33,12800.0,74.5345,74.5978,74.4621,74.4892,12800.0
2022-09-22 14:10:00,82.33,82.47,82.33,82.42,14304.0,74.4892,74.6159,74.4892,74.5706,14304.0
2022-09-22 14:15:00,82.42,82.48,82.37,82.48,14545.0,74.5706,74.6249,74.5254,74.6249,14545.0
2022-09-22 14:20:00,82.5,82.54,82.44,82.5,13695.0,74.643,74.6792,74.5887,74.643,13695.0
2022-09-22 14:25:00,82.5,82.76,82.49,82.67,15496.0,74.643,74.8783,74.634,74.7968,15496.0
2022-09-22 14:30:00,82.64,82.81,82.61,82.74,13561.0,74.7697,74.9235,74.7426,74.8602,13561.0
2022-09-22 14:35:00,82.74,82.78,82.68,82.75,12991.0,74.8602,74.8964,74.8059,74.8692,12991.0
2022-09-22 14:40:00,82.75,82.77,82.7,82.75,8932.0,74.8692,74.8873,74.824,74.8692,8932.0
2022-09-22 14:45:00,82.74,82.74,82.54,82.62,13182.0,74.8602,74.8602,74.6792,74.7516,13182.0
2022-09-22 14:50:00,82.61,82.93,82.6,82.87,18353.0,74.7426,75.0321,74.7335,74.9778,18353.0
2022-09-22 14:55:00,82.9,82.95,82.84,82.95,13500.0,75.0049,75.0502,74.9506,75.0502,13500.0
2022-09-22 15:00:00,82.96,83.25,82.96,83.15,20848.0,75.0592,75.3216,75.0592,75.2311,20848.0
2022-09-22 15:05:00,83.16,83.28,83.14,83.22,20421.0,75.2402,75.3487,75.2221,75.2945,20421.0
2022-09-22 15:10:00,83.23,83.36,83.17,83.32,28826.0,75.3035,75.4211,75.2492,75.3849,28826.0
2022-09-22 15:15:00,83.32,83.33,83.09,83.11,28253.0,75.3849,75.394,75.1768,75.1949,28253.0
2022-09-22 15:20:00,83.11,83.11,82.83,82.85,33858.0,75.1949,75.1949,74.9416,74.9597,33858.0
2022-09-22 15:25:00,82.85,82.99,82.82,82.97,27429.0,74.9597,75.0864,74.9326,75.0683,27429.0
2022-09-22 15:30:00,82.98,83.03,82.79,82.89,37887.0,75.0773,75.1226,74.9054,74.9959,37887.0
2022-09-22 15:35:00,82.9,82.98,82.76,82.87,27223.0,75.0049,75.0773,74.8783,74.9778,27223.0
2022-09-22 15:40:00,82.86,82.89,82.75,82.79,23500.0,74.9687,74.9959,74.8692,74.9054,23500.0
2022-09-22 15:45:00,82.81,83.06,82.81,83.02,45957.0,74.9235,75.1497,74.9235,75.1135,45957.0
2022-09-22 15:50:00,82.97,83.0,82.52,82.54,75484.0,75.0683,75.0954,74.6611,74.6792,75484.0
2022-09-22 15:55:00,82.54,82.54,82.21,82.26,128603.0,74.6792,74.6792,74.3806,74.4259,128603.0
2022-09-23 09:30:00,79.39,79.46,78.38,78.62,193542.0,71.8292,71.8925,70.9154,71.1325,193542.0
2022-09-23 09:35:00,78.61,78.61,77.35,77.43,91361.0,71.1235,71.1235,69.9835,70.0559,91361.0
2022-09-23 09:40:00,77.44,77.45,76.75,76.96,84191.0,70.0649,70.074,69.4406,69.6306,84191.0
2022-09-23 09:45:00,76.97,77.14,76.6,76.7,52465.0,69.6397,69.7935,69.3049,69.3954,52465.0
2022-09-23 09:50:00,76.7,77.0,76.53,76.9,48990.0,69.3954,69.6668,69.2416,69.5764,48990.0
2022-09-23 09:55:00,76.83,76.99,76.69,76.81,37503.0,69.513,69.6578,69.3864,69.4949,37503.0
2022-09-23 10:00:00,76.79,76.82,76.43,76.82,45957.0,69.4768,69.504,69.1511,69.504,45957.0
2022-09-23 10:05:00,76.8,77.36,76.72,77.35,40382.0,69.4859,69.9925,69.4135,69.9835,40382.0
2022-09-23 10:10:00,77.31,77.59,77.08,77.49,45299.0,69.9473,70.2006,69.7392,70.1102,45299.0
2022-09-23 10:15:00,77.44,77.49,76.67,76.73,35436.0,70.0649,70.1102,69.3683,69.4225,35436.0
2022-09-23 10:20:00,76.67,76.87,76.62,76.76,35308.0,69.3683,69.5492,69.323,69.4497,35308.0
2022-09-23 10:25:00,76.76,77.09,76.72,77.01,31098.0,69.4497,69.7483,69.4135,69.6759,31098.0
2022-09-23 10:30:00,76.99,77.03,76.61,76.69,29154.0,69.6578,69.694,69.314,69.3864,29154.0
2022-09-23 10:35:00,76.71,76.84,76.67,76.77,44317.0,69.4044,69.5221,69.3683,69.4587,44317.0
2022-09-23 10:40:00,76.75,76.76,76.53,76.57,32059.0,69.4406,69.4497,69.2416,69.2778,32059.0
2022-09-23 10:45:00,76.63,76.63,76.32,76.37,33099.0,69.3321,69.3321,69.0516,69.0968,33099.0
2022-09-23 10:50:00,76.38,76.44,76.19,76.38,31244.0,69.1059,69.1602,68.934,69.1059,31244.0
2022-09-23 10:55:00,76.38,76.38,76.02,76.05,39516.0,69.1059,69.1059,68.7802,68.8073,39516.0
2022-09-23 11:00:00,76.07,76.29,76.01,76.26,32212.0,68.8254,69.0244,68.7711,68.9973,32212.0
2022-09-23 11:05:00,76.26,76.33,76.0,76.26,45495.0,68.9973,69.0606,68.7621,68.9973,45495.0
2022-09-23 11:10:00,76.25,76.55,76.21,76.23,28387.0,68.9883,69.2597,68.9521,68.9702,28387.0
2022-09-23 11:15:00,76.26,76.51,76.23,76.47,39229.0,68.9973,69.2235,68.9702,69.1873,39229.0
2022-09-23 11:20:00,76.48,76.5,76.19,76.2,29954.0,69.1963,69.2144,68.934,68.943,29954.0
2022-09-23 11:25:00,76.18,76.53,76.09,76.48,52672.0,68.9249,69.2416,68.8435,69.1963,52672.0
2022-09-23 11:30:00,76.55,76.61,76.37,76.45,34003.0,69.2597,69.314,69.0968,69.1692,34003.0
2022-09-23 11:35:00,76.43,76.51,76.35,76.38,36488.0,69.1511,69.2235,69.0787,69.1059,36488.0
2022-09-23 11:40:00,76.38,76.38,76.08,76.08,34989.0,69.1059,69.1059,68.8344,68.8344,34989.0
2022-09-23 11:45:00,76.08,76.1,75.9,76.07,31349.0,68.8344,68.8525,68.6716,68.8254,31349.0
2022-09-23 11:50:00,76.07,76.26,76.0,76.19,43269.0,68.8254,68.9973,68.7621,68.934,43269.0
2022-09-23 11:55:00,76.17,76.25,76.13,76.18,17252.0,68.9159,68.9883,68.8797,68.9249,17252.0
2022-09-23 12:00:00,76.17,76.36,76.16,76.34,16640.0,68.9159,69.0878,68.9068,69.0697,16640.0
2022-09-23 12:05:00,76.38,76.39,76.04,76.13,23105.0,69.1059,69.1149,68.7983,68.8797,23105.0
2022-09-23 12:10:00,76.14,76.15,75.91,76.02,25825.0,68.8887,68.8978,68.6806,68.7802,25825.0
2022-09-23 12:15:00,75.99,76.1,75.88,75.97,24065.0,68.753,68.8525,68.6535,68.7349,24065.0
2022-09-23 12:20:00,75.93,76.14,75.91,75.98,24144.0,68.6987,68.8887,68.6806,68.744,24144.0
2022-09-23 12:25:00,75.98,76.04,75.88,75.88,19790.0,68.744,68.7983,68.6535,68.6535,19790.0
2022-09-23 12:30:00,75.87,75.94,75.77,75.85,22920.0,68.6444,68.7078,68.554,68.6263,22920.0
2022-09-23 12:35:00,75.84,75.9,75.79,75.87,22415.0,68.6173,68.6716,68.5721,68.6444,22415.0
2022-09-23 12:40:00,75.87,75.87,75.57,75.57,42094.0,68.6444,68.6444,68.373,68.373,42094.0
2022-09-23 12:45:00,75.55,75.97,75.53,75.94,28746.0,68.3549,68.7349,68.3368,68.7078,28746.0
2022-09-23 12:50:00,75.93,76.38,75.93,76.27,29472.0,68.6987,69.1059,68.6987,69.0063,29472.0
2022-09-23 12:55:00,76.28,76.48,76.19,76.44,24194.0,69.0154,69.1963,68.934,69.1602,24194.0
2022-09-23 13:00:00,76.43,76.44,76.2,76.28,33306.0,69.1511,69.1602,68.943,69.0154,33306.0
2022-09-23 13:05:00,76.25,76.42,76.19,76.34,30205.0,68.9883,69.1421,68.934,69.0697,30205.0
2022-09-23 13:10:00,76.33,76.36,76.08,76.09,16160.0,69.0606,69.0878,68.8344,68.8435,16160.0
2022-09-23 13:15:00,76.1,76.42,76.07,76.37,15816.0,68.8525,69.1421,68.8254,69.0968,15816.0
2022-09-23 13:20:00,76.37,76.42,76.11,76.18,50535.0,69.0968,69.1421,68.8616,68.9249,50535.0
2022-09-23 13:25:00,76.19,76.23,76.06,76.1,28435.0,68.934,68.9702,68.8163,68.8525,28435.0
2022-09-23 13:30:00,76.09,76.21,75.99,76.04,24671.0,68.8435,68.9521,68.753,68.7983,24671.0
2022-09-23 13:35:00,76.04,76.04,75.84,75.85,27310.0,68.7983,68.7983,68.6173,68.6263,27310.0
2022-09-23 13:40:00,75.85,75.91,75.77,75.83,18898.0,68.6263,68.6806,68.554,68.6083,18898.0
2022-09-23 13:45:00,75.85,76.14,75.79,76.0,25728.0,68.6263,68.8887,68.5721,68.7621,25728.0
2022-09-23 13:50:00,75.98,76.05,75.93,76.03,14849.0,68.744,68.8073,68.6987,68.7892,14849.0
2022-09-23 13:55:00,76.02,76.18,75.92,76.11,21844.0,68.7802,68.9249,68.6897,68.8616,21844.0
2022-09-23 14:00:00,76.13,76.2,75.97,76.2,27664.0,68.8797,68.943,68.7349,68.943,27664.0
2022-09-23 14:05:00,76.18,76.32,76.06,76.06,28764.0,68.9249,69.0516,68.8163,68.8163,28764.0
2022-09-23 14:10:00,76.07,76.16,75.98,76.03,26166.0,68.8254,68.9068,68.744,68.7892,26166.0
2022-09-23 14:15:00,76.03,76.08,75.94,76.08,21233.0,68.7892,68.8344,68.7078,68.8344,21233.0
2022-09-23 14:20:00,76.1,76.32,76.07,76.13,39394.0,68.8525,69.0516,68.8254,68.8797,39394.0
2022-09-23 14:25:00,76.14,76.18,76.02,76.1,33847.0,68.8887,68.9249,68.7802,68.8525,33847.0
2022-09-23 14:30:00,76.09,76.13,75.93,76.05,16194.0,68.8435,68.8797,68.6987,68.8073,16194.0
2022-09-23 14:35:00,76.05,76.06,75.88,75.91,20366.0,68.8073,68.8163,68.6535,68.6806,20366.0
2022-09-23 14:40:00,75.9,75.96,75.84,75.88,22519.0,68.6716,68.7259,68.6173,68.6535,22519.0
2022-09-23 14:45:00,75.85,75.95,75.78,75.89,26517.0,68.6263,68.7168,68.563,68.6625,26517.0
2022-09-23 14:50:00,75.88,75.88,75.71,75.73,22134.0,68.6535,68.6535,68.4997,68.5178,22134.0
2022-09-23 14:55:00,75.72,75.72,75.56,75.64,29757.0,68.5087,68.5087,68.364,68.4363,29757.0
2022-09-23 15:00:00,75.64,75.99,75.62,75.89,42431.0,68.4363,68.753,68.4183,68.6625,42431.0
2022-09-23 15:05:00,75.89,76.27,75.88,76.09,55655.0,68.6625,69.0063,68.6535,68.8435,55655.0
2022-09-23 15:10:00,76.11,76.15,75.93,75.96,43506.0,68.8616,68.8978,68.6987,68.7259,43506.0
2022-09-23 15:15:00,75.98,76.21,75.98,76.07,45734.0,68.744,68.9521,68.744,68.8254,45734.0
2022-09-23 15:20:00,76.04,76.18,75.88,75.92,39438.0,68.7983,68.9249,68.6535,68.6897,39438.0
2022-09-23 15:25:00,75.92,76.04,75.85,76.0,43968.0,68.6897,68.7983,68.6263,68.7621,43968.0
2022-09-23 15:30:00,75.99,76.14,75.66,75.95,85423.0,68.753,68.8887,68.4544,68.7168,85423.0
2022-09-23 15:35:00,75.91,75.99,75.62,75.82,59334.0,68.6806,68.753,68.4183,68.5992,59334.0
2022-09-23 15:40:00,75.8,76.16,75.74,76.16,55080.0,68.5811,68.9068,68.5268,68.9068,55080.0
2022-09-23 15:45:00,76.17,76.33,76.13,76.17,93195.0,68.9159,69.0606,68.8797,68.9159,93195.0
2022-09-23 15:50:00,76.16,76.16,75.93,76.03,129136.0,68.9068,68.9068,68.6987,68.7892,129136.0
2022-09-23 15:55:00,76.04,76.07,75.7,75.99,408671.0,68.7983,68.8254,68.4906,68.753,408671.0
2022-09-26 09:30:00,75.0,75.96,74.75,75.65,133471.0,67.8573,68.7259,67.6311,68.4454,133471.0
2022-09-26 09:35:00,75.64,76.06,75.48,76.01,17970.0,68.4363,68.8163,68.2916,68.7711,17970.0
2022-09-26 09:40:00,76.07,76.13,74.8,74.91,61122.0,68.8254,68.8797,67.6763,67.7759,61122.0
2022-09-26 09:45:00,74.9,75.97,74.82,75.81,43719.0,67.7668,68.7349,67.6944,68.5902,43719.0
2022-09-26 09:50:00,75.86,76.01,75.5,75.54,76828.0,68.6354,68.7711,68.3097,68.3459,76828.0
2022-09-26 09:55:00,75.54,75.8,75.2,75.71,33761.0,68.3459,68.5811,68.0383,68.4997,33761.0
2022-09-26 10:00:00,75.7,75.82,75.41,75.81,21787.0,68.4906,68.5992,68.2283,68.5902,21787.0
2022-09-26 10:05:00,75.83,76.02,75.78,75.81,26626.0,68.6083,68.7802,68.563,68.5902,26626.0
2022-09-26 10:10:00,75.82,76.28,75.63,76.18,24214.0,68.5992,69.0154,68.4273,68.9249,24214.0
2022-09-26 10:15:00,76.2,76.64,76.18,76.51,40941.0,68.943,69.3411,68.9249,69.2235,40941.0
2022-09-26 10:20:00,76.49,76.61,76.24,76.41,34452.0,69.2054,69.314,68.9792,69.133,34452.0
2022-09-26 10:25:00,76.46,76.57,76.13,76.13,51018.0,69.1783,69.2778,68.8797,68.8797,51018.0
2022-09-26 10:30:00,76.16,76.28,75.9,76.06,65644.0,68.9068,69.0154,68.6716,68.8163,65644.0
2022-09-26 10:35:00,76.08,76.5,76.07,76.4,42375.0,68.8344,69.2144,68.8254,69.124,42375.0
2022-09-26 10:40:00,76.42,76.54,76.21,76.39,24957.0,69.1421,69.2506,68.9521,69.1149,24957.0
2022-09-26 10:45:00,76.37,76.39,76.07,76.15,47090.0,69.0968,69.1149,68.8254,68.8978,47090.0
2022-09-26 10:50:00,76.19,76.27,76.04,76.19,36592.0,68.934,69.0063,68.7983,68.934,36592.0
2022-09-26 10:55:00,76.2,76.2,75.94,76.12,19732.0,68.943,68.943,68.7078,68.8706,19732.0
2022-09-26 11:00:00,76.16,76.18,76.02,76.06,20711.0,68.9068,68.9249,68.7802,68.8163,20711.0
2022-09-26 11:05:00,76.02,76.02,75.53,75.58,30690.0,68.7802,68.7802,68.3368,68.3821,30690.0
2022-09-26 11:10:00,75.56,75.77,75.45,75.7,22434.0,68.364,68.554,68.2644,68.4906,22434.0
2022-09-26 11:15:00,75.7,75.81,75.58,75.6,26854.0,68.4906,68.5902,68.3821,68.4002,26854.0
2022-09-26 11:20:00,75.59,75.69,75.46,75.53,17631.0,68.3911,68.4816,68.2735,68.3368,17631.0
2022-09-26 11:25:00,75.5,75.58,75.31,75.37,26185.0,68.3097,68.3821,68.1378,68.1921,26185.0
2022-09-26 11:30:00,75.39,75.45,75.17,75.18,23555.0,68.2102,68.2644,68.0111,68.0202,23555.0
2022-09-26 11:35:00,75.19,75.38,75.08,75.23,25354.0,68.0292,68.2011,67.9297,68.0654,25354.0
2022-09-26 11:40:00,75.25,75.41,75.15,75.16,17258.0,68.0835,68.2283,67.993,68.0021,17258.0
2022-09-26 11:45:00,75.13,75.18,74.98,75.12,46505.0,67.9749,68.0202,67.8392,67.9659,46505.0
2022-09-26 11:50:00,75.1,75.28,75.05,75.28,17706.0,67.9478,68.1106,67.9025,68.1106,17706.0
2022-09-26 11:55:00,75.27,75.38,75.21,75.21,16561.0,68.1016,68.2011,68.0473,68.0473,16561.0
2022-09-26 12:00:00,75.2,75.2,74.99,75.03,17647.0,68.0383,68.0383,67.8483,67.8844,17647.0
2022-09-26 12:05:00,75.03,75.23,75.01,75.21,20485.0,67.8844,68.0654,67.8663,68.0473,20485.0
2022-09-26 12:10:00,75.2,75.31,75.16,75.2,22356.0,68.0383,68.1378,68.0021,68.0383,22356.0
2022-09-26 12:15:00,75.17,75.32,75.16,75.3,22263.0,68.0111,68.1468,68.0021,68.1287,22263.0
2022-09-26 12:20:00,75.29,75.35,75.18,75.26,22968.0,68.1197,68.174,68.0202,68.0925,22968.0
2022-09-26 12:25:00,75.22,75.28,75.08,75.16,16664.0,68.0563,68.1106,67.9297,68.0021,16664.0
2022-09-26 12:30:00,75.15,75.15,74.88,74.95,26822.0,67.993,67.993,67.7487,67.8121,26822.0
2022-09-26 12:35:00,74.94,75.15,74.92,75.14,22959.0,67.803,67.993,67.7849,67.984,22959.0
2022-09-26 12:40:00,75.13,75.25,75.08,75.14,22414.0,67.9749,68.0835,67.9297,67.984,22414.0
2022-09-26 12:45:00,75.14,75.46,75.12,75.38,40045.0,67.984,68.2735,67.9659,68.2011,40045.0
2022-09-26 12:50:00,75.4,75.52,75.38,75.51,27080.0,68.2192,68.3278,68.2011,68.3187,27080.0
2022-09-26 12:55:00,75.53,75.71,75.52,75.61,18066.0,68.3368,68.4997,68.3278,68.4092,18066.0
2022-09-26 13:00:00,75.6,75.61,75.34,75.35,14946.0,68.4002,68.4092,68.1649,68.174,14946.0
2022-09-26 13:05:00,75.37,75.4,75.18,75.27,15278.0,68.1921,68.2192,68.0202,68.1016,15278.0
2022-09-26 13:10:00,75.23,75.24,74.92,74.92,22916.0,68.0654,68.0744,67.7849,67.7849,22916.0
2022-09-26 13:15:00,74.9,75.05,74.89,74.9,18791.0,67.7668,67.9025,67.7578,67.7668,18791.0
2022-09-26 13:20:00,74.88,74.94,74.74,74.75,19292.0,67.7487,67.803,67.6221,67.6311,19292.0
2022-09-26 13:25:00,74.77,74.86,74.61,74.78,22818.0,67.6492,67.7306,67.5044,67.6583,22818.0
2022-09-26 13:30:00,74.76,75.09,74.76,74.92,22217.0,67.6402,67.9387,67.6402,67.7849,22217.0
2022-09-26 13:35:00,74.92,75.05,74.87,74.95,30001.0,67.7849,67.9025,67.7397,67.8121,30001.0
2022-09-26 13:40:00,75.03,75.03,74.83,74.87,19502.0,67.8844,67.8844,67.7035,67.7397,19502.0
2022-09-26 13:45:00,74.87,75.06,74.85,75.0,25647.0,67.7397,67.9116,67.7216,67.8573,25647.0
2022-09-26 13:50:00,75.01,75.16,74.96,75.01,32122.0,67.8663,68.0021,67.8211,67.8663,32122.0
2022-09-26 13:55:00,74.99,75.02,74.71,74.73,23701.0,67.8483,67.8754,67.5949,67.613,23701.0
2022-09-26 14:00:00,74.7,75.13,74.57,75.08,30560.0,67.5859,67.9749,67.4683,67.9297,30560.0
2022-09-26 14:05:00,75.11,75.13,74.94,74.99,21639.0,67.9568,67.9749,67.803,67.8483,21639.0
2022-09-26 14:10:00,74.99,75.02,74.81,74.88,13012.0,67.8483,67.8754,67.6854,67.7487,13012.0
2022-09-26 14:15:00,74.86,74.92,74.76,74.83,23037.0,67.7306,67.7849,67.6402,67.7035,23037.0
2022-09-26 14:20:00,74.84,74.86,74.61,74.63,24174.0,67.7125,67.7306,67.5044,67.5225,24174.0
2022-09-26 14:25:00,74.63,74.66,74.48,74.59,21599.0,67.5225,67.5497,67.3868,67.4863,21599.0
2022-09-26 14:30:00,74.6,74.77,74.57,74.69,15293.0,67.4954,67.6492,67.4683,67.5768,15293.0
2022-09-26 14:35:00,74.7,74.79,74.63,74.69,22879.0,67.5859,67.6673,67.5225,67.5768,22879.0
2022-09-26 14:40:00,74.71,74.77,74.56,74.64,40444.0,67.5949,67.6492,67.4592,67.5316,40444.0
2022-09-26 14:45:00,74.64,75.0,74.61,74.95,27450.0,67.5316,67.8573,67.5044,67.8121,27450.0
2022-09-26 14:50:00,74.93,74.95,74.76,74.82,16517.0,67.794,67.8121,67.6402,67.6944,16517.0
2022-09-26 14:55:00,74.88,74.88,74.69,74.71,19652.0,67.7487,67.7487,67.5768,67.5949,19652.0
2022-09-26 15:00:00,74.71,74.93,74.67,74.83,95085.0,67.5949,67.794,67.5587,67.7035,95085.0
2022-09-26 15:05:00,74.8,75.0,74.75,75.0,25741.0,67.6763,67.8573,67.6311,67.8573,25741.0
2022-09-26 15:10:00,74.99,75.0,74.75,74.86,30247.0,67.8483,67.8573,67.6311,67.7306,30247.0
2022-09-26 15:15:00,74.83,74.86,74.54,74.83,44890.0,67.7035,67.7306,67.4411,67.7035,44890.0
2022-09-26 15:20:00,74.8,74.8,74.56,74.62,33976.0,67.6763,67.6763,67.4592,67.5135,33976.0
2022-09-26 15:25:00,74.64,74.73,74.54,74.7,38888.0,67.5316,67.613,67.4411,67.5859,38888.0
2022-09-26 15:30:00,74.7,74.7,74.42,74.55,46192.0,67.5859,67.5859,67.3325,67.4502,46192.0
2022-09-26 15:35:00,74.54,74.68,74.39,74.56,38719.0,67.4411,67.5678,67.3054,67.4592,38719.0
2022-09-26 15:40:00,74.55,74.61,74.39,74.61,48685.0,67.4502,67.5044,67.3054,67.5044,48685.0
2022-09-26 15:45:00,74.61,74.73,74.55,74.67,50176.0,67.5044,67.613,67.4502,67.5587,50176.0
2022-09-26 15:50:00,74.66,74.77,74.45,74.61,103356.0,67.5497,67.6492,67.3597,67.5044,103356.0
2022-09-26 15:55:00,74.61,74.61,74.02,74.2,356522.0,67.5044,67.5044,66.9706,67.1335,356522.0
2022-09-27 09:30:00,75.54,76.18,75.46,76.17,97663.0,68.3459,68.9249,68.2735,68.9159,97663.0
2022-09-27 09:35:00,76.21,76.32,76.0,76.22,29789.0,68.9521,69.0516,68.7621,68.9611,29789.0
2022-09-27 09:40:00,76.21,76.35,76.04,76.13,31843.0,68.9521,69.0787,68.7983,68.8797,31843.0
2022-09-27 09:45:00,76.14,76.15,75.62,75.81,33606.0,68.8887,68.8978,68.4183,68.5902,33606.0
2022-09-27 09:50:00,75.81,76.47,75.72,76.33,40403.0,68.5902,69.1873,68.5087,69.0606,40403.0
2022-09-27 09:55:00,76.33,76.5,76.09,76.46,40093.0,69.0606,69.2144,68.8435,69.1783,40093.0
2022-09-27 10:00:00,76.47,76.54,76.12,76.53,45518.0,69.1873,69.2506,68.8706,69.2416,45518.0
2022-09-27 10:05:00,76.54,76.76,76.3,76.31,34596.0,69.2506,69.4497,69.0335,69.0425,34596.0
2022-09-27 10:10:00,76.3,76.93,76.26,76.88,29327.0,69.0335,69.6035,68.9973,69.5583,29327.0
2022-09-27 10:15:00,76.86,76.99,76.69,76.9,31575.0,69.5402,69.6578,69.3864,69.5764,31575.0
2022-09-27 10:20:00,76.89,77.35,76.89,77.13,48780.0,69.5673,69.9835,69.5673,69.7844,48780.0
2022-09-27 10:25:00,77.15,77.29,76.9,76.93,36146.0,69.8025,69.9292,69.5764,69.6035,36146.0
2022-09-27 10:30:00,76.96,77.41,76.92,77.3,30569.0,69.6306,70.0378,69.5944,69.9383,30569.0
2022-09-27 10:35:00,77.31,77.37,77.09,77.13,29882.0,69.9473,70.0016,69.7483,69.7844,29882.0
2022-09-27 10:40:00,77.13,77.37,77.03,77.26,57068.0,69.7844,70.0016,69.694,69.9021,57068.0
2022-09-27 10:45:00,77.24,77.27,77.06,77.19,27543.0,69.884,69.9111,69.7211,69.8387,27543.0
2022-09-27 10:50:00,77.18,77.38,77.03,77.21,31902.0,69.8297,70.0106,69.694,69.8568,31902.0
2022-09-27 10:55:00,77.19,77.44,77.17,77.36,22388.0,69.8387,70.0649,69.8206,69.9925,22388.0
2022-09-27 11:00:00,77.4,77.43,77.1,77.17,38775.0,70.0287,70.0559,69.7573,69.8206,38775.0
2022-09-27 11:05:00,77.17,77.38,77.13,77.35,18895.0,69.8206,70.0106,69.7844,69.9835,18895.0
2022-09-27 11:10:00,77.33,77.34,77.17,77.23,37634.0,69.9654,69.9744,69.8206,69.8749,37634.0
2022-09-27 11:15:00,77.23,77.24,76.95,77.0,31140.0,69.8749,69.884,69.6216,69.6668,31140.0
2022-09-27 11:20:00,77.0,77.08,76.63,76.65,25057.0,69.6668,69.7392,69.3321,69.3502,25057.0
2022-09-27 11:25:00,76.67,76.67,76.27,76.42,28695.0,69.3683,69.3683,69.0063,69.1421,28695.0
2022-09-27 11:30:00,76.39,76.45,76.27,76.42,37387.0,69.1149,69.1692,69.0063,69.1421,37387.0
2022-09-27 11:35:00,76.42,76.42,76.16,76.22,57723.0,69.1421,69.1421,68.9068,68.9611,57723.0
2022-09-27 11:40:00,76.2,76.36,76.11,76.26,23593.0,68.943,69.0878,68.8616,68.9973,23593.0
2022-09-27 11:45:00,76.26,76.35,76.17,76.2,21235.0,68.9973,69.0787,68.9159,68.943,21235.0
2022-09-27 11:50:00,76.19,76.22,75.94,75.96,21442.0,68.934,68.9611,68.7078,68.7259,21442.0
2022-09-27 11:55:00,75.93,76.16,75.89,75.98,19428.0,68.6987,68.9068,68.6625,68.744,19428.0
2022-09-27 12:00:00,75.99,76.05,75.87,76.0,18120.0,68.753,68.8073,68.6444,68.7621,18120.0
2022-09-27 12:05:00,75.96,75.96,75.77,75.8,12353.0,68.7259,68.7259,68.554,68.5811,12353.0
2022-09-27 12:10:00,75.8,75.8,75.41,75.61,75617.0,68.5811,68.5811,68.2283,68.4092,75617.0
2022-09-27 12:15:00,75.61,75.65,75.47,75.48,23008.0,68.4092,68.4454,68.2825,68.2916,23008.0
2022-09-27 12:20:00,75.47,75.76,75.46,75.71,23493.0,68.2825,68.5449,68.2735,68.4997,23493.0
2022-09-27 12:25:00,75.69,75.87,75.51,75.83,38690.0,68.4816,68.6444,68.3187,68.6083,38690.0
2022-09-27 12:30:00,75.83,76.0,75.8,75.94,16403.0,68.6083,68.7621,68.5811,68.7078,16403.0
2022-09-27 12:35:00,75.93,75.95,75.66,75.66,25154.0,68.6987,68.7168,68.4544,68.4544,25154.0
2022-09-27 12:40:00,75.61,75.71,75.56,75.66,12445.0,68.4092,68.4997,68.364,68.4544,12445.0
2022-09-27 12:45:00,75.65,75.79,75.57,75.79,16037.0,68.4454,68.5721,68.373,68.5721,16037.0
2022-09-27 12:50:00,75.79,75.82,75.48,75.78,16067.0,68.5721,68.5992,68.2916,68.563,16067.0
2022-09-27 12:55:00,75.8,75.87,75.72,75.8,13649.0,68.5811,68.6444,68.5087,68.5811,13649.0
2022-09-27 13:00:00,75.77,75.78,75.49,75.51,17520.0,68.554,68.563,68.3006,68.3187,17520.0
2022-09-27 13:05:00,75.53,75.82,75.52,75.63,21066.0,68.3368,68.5992,68.3278,68.4273,21066.0
2022-09-27 13:10:00,75.63,75.71,75.53,75.7,15461.0,68.4273,68.4997,68.3368,68.4906,15461.0
2022-09-27 13:15:00,75.74,75.75,75.59,75.7,13277.0,68.5268,68.5359,68.3911,68.4906,13277.0
2022-09-27 13:20:00,75.7,75.77,75.63,75.66,13607.0,68.4906,68.554,68.4273,68.4544,13607.0
2022-09-27 13:25:00,75.64,75.7,75.48,75.68,12259.0,68.4363,68.4906,68.2916,68.4725,12259.0
2022-09-27 13:30:00,75.65,75.78,75.58,75.76,17142.0,68.4454,68.563,68.3821,68.5449,17142.0
2022-09-27 13:35:00,75.73,75.74,75.5,75.56,28881.0,68.5178,68.5268,68.3097,68.364,28881.0
2022-09-27 13:40:00,75.55,75.6,75.39,75.48,25388.0,68.3549,68.4002,68.2102,68.2916,25388.0
2022-09-27 13:45:00,75.52,75.61,75.5,75.61,20598.0,68.3278,68.4092,68.3097,68.4092,20598.0
2022-09-27 13:50:00,75.58,75.71,75.56,75.63,15317.0,68.3821,68.4997,68.364,68.4273,15317.0
2022-09-27 13:55:00,75.62,75.87,75.57,75.85,23165.0,68.4183,68.6444,68.373,68.6263,23165.0
2022-09-27 14:00:00,75.86,75.97,75.8,75.92,25526.0,68.6354,68.7349,68.5811,68.6897,25526.0
2022-09-27 14:05:00,75.89,75.91,75.81,75.88,22177.0,68.6625,68.6806,68.5902,68.6535,22177.0
2022-09-27 14:10:00,75.9,75.93,75.68,75.68,19808.0,68.6716,68.6987,68.4725,68.4725,19808.0
2022-09-27 14:15:00,75.66,75.75,75.63,75.72,13716.0,68.4544,68.5359,68.4273,68.5087,13716.0
2022-09-27 14:20:00,75.7,75.88,75.69,75.87,11510.0,68.4906,68.6535,68.4816,68.6444,11510.0
2022-09-27 14:25:00,75.88,75.9,75.7,75.78,13533.0,68.6535,68.6716,68.4906,68.563,13533.0
2022-09-27 14:30:00,75.78,75.92,75.75,75.92,18217.0,68.563,68.6897,68.5359,68.6897,18217.0
2022-09-27 14:35:00,75.92,76.17,75.91,76.15,22280.0,68.6897,68.9159,68.6806,68.8978,22280.0
2022-09-27 14:40:00,76.17,76.22,76.12,76.15,26979.0,68.9159,68.9611,68.8706,68.8978,26979.0
2022-09-27 14:45:00,76.17,76.41,76.15,76.39,23726.0,68.9159,69.133,68.8978,69.1149,23726.0
2022-09-27 14:50:00,76.37,76.38,76.2,76.27,24495.0,69.0968,69.1059,68.943,69.0063,24495.0
2022-09-27 14:55:00,76.27,76.38,76.23,76.37,20147.0,69.0063,69.1059,68.9702,69.0968,20147.0
2022-09-27 15:00:00,76.38,76.38,76.2,76.27,23613.0,69.1059,69.1059,68.943,69.0063,23613.0
2022-09-27 15:05:00,76.27,76.38,76.2,76.38,30513.0,69.0063,69.1059,68.943,69.1059,30513.0
2022-09-27 15:10:00,76.4,76.41,76.26,76.27,25088.0,69.124,69.133,68.9973,69.0063,25088.0
2022-09-27 15:15:00,76.26,76.36,76.07,76.3,31257.0,68.9973,69.0878,68.8254,69.0335,31257.0
2022-09-27 15:20:00,76.29,76.32,76.21,76.25,31055.0,69.0244,69.0516,68.9521,68.9883,31055.0
2022-09-27 15:25:00,76.28,76.39,76.18,76.35,29954.0,69.0154,69.1149,68.9249,69.0787,29954.0
2022-09-27 15:30:00,76.33,76.34,76.15,76.17,46088.0,69.0606,69.0697,68.8978,68.9159,46088.0
2022-09-27 15:35:00,76.16,76.21,76.01,76.08,40563.0,68.9068,68.9521,68.7711,68.8344,40563.0
2022-09-27 15:40:00,76.09,76.35,76.08,76.32,40974.0,68.8435,69.0787,68.8344,69.0516,40974.0
2022-09-27 15:45:00,76.31,76.34,76.09,76.11,53275.0,69.0425,69.0697,68.8435,68.8616,53275.0
2022-09-27 15:50:00,76.11,76.27,76.04,76.24,114551.0,68.8616,69.0063,68.7983,68.9792,114551.0
2022-09-27 15:55:00,76.23,76.26,76.02,76.23,201685.0,68.9702,68.9973,68.7802,68.9702,201685.0
2022-09-28 09:30:00,76.36,76.69,76.22,76.5,98224.0,69.0878,69.3864,68.9611,69.2144,98224.0
2022-09-28 09:35:00,76.57,77.02,76.5,76.93,24675.0,69.2778,69.6849,69.2144,69.6035,24675.0
2022-09-28 09:40:00,76.95,77.59,76.71,77.56,45793.0,69.6216,70.2006,69.4044,70.1735,45793.0
2022-09-28 09:45:00,77.53,77.59,76.99,77.15,45369.0,70.1464,70.2006,69.6578,69.8025,45369.0
2022-09-28 09:50:00,77.11,77.52,77.08,77.5,45234.0,69.7664,70.1373,69.7392,70.1192,45234.0
2022-09-28 09:55:00,77.5,77.59,77.4,77.5,49983.0,70.1192,70.2006,70.0287,70.1192,49983.0
2022-09-28 10:00:00,77.5,77.74,77.3,77.48,37214.0,70.1192,70.3364,69.9383,70.1011,37214.0
2022-09-28 10:05:00,77.53,77.87,77.44,77.44,51936.0,70.1464,70.454,70.0649,70.0649,51936.0
2022-09-28 10:10:00,77.43,77.72,77.37,77.64,29593.0,70.0559,70.3183,70.0016,70.2459,29593.0
2022-09-28 10:15:00,77.6,77.65,77.28,77.43,26401.0,70.2097,70.2549,69.9202,70.0559,26401.0
2022-09-28 10:20:00,77.46,77.69,77.42,77.54,21070.0,70.083,70.2911,70.0468,70.1554,21070.0
2022-09-28 10:25:00,77.56,77.63,77.39,77.61,25463.0,70.1735,70.2368,70.0197,70.2187,25463.0
2022-09-28 10:30:00,77.62,78.32,77.6,78.21,33989.0,70.2278,70.8611,70.2097,70.7616,33989.0
2022-09-28 10:35:00,78.17,78.17,77.97,77.98,31992.0,70.7254,70.7254,70.5444,70.5535,31992.0
2022-09-28 10:40:00,77.94,78.36,77.93,78.26,25038.0,70.5173,70.8973,70.5083,70.8068,25038.0
2022-09-28 10:45:00,78.24,78.55,78.24,78.42,27783.0,70.7887,71.0692,70.7887,70.9516,27783.0
2022-09-28 10:50:00,78.42,78.51,78.25,78.47,17067.0,70.9516,71.033,70.7978,70.9968,17067.0
2022-09-28 10:55:00,78.47,78.54,78.24,78.29,36055.0,70.9968,71.0602,70.7887,70.834,36055.0
2022-09-28 11:00:00,78.23,78.62,78.2,78.48,43203.0,70.7797,71.1325,70.7525,71.0059,43203.0
2022-09-28 11:05:00,78.44,78.44,78.26,78.26,33223.0,70.9697,70.9697,70.8068,70.8068,33223.0
2022-09-28 11:10:00,78.27,78.5,78.2,78.42,30826.0,70.8159,71.024,70.7525,70.9516,30826.0
2022-09-28 11:15:00,78.43,78.45,78.23,78.23,12292.0,70.9606,70.9787,70.7797,70.7797,12292.0
2022-09-28 11:20:00,78.23,78.47,78.23,78.43,24966.0,70.7797,70.9968,70.7797,70.9606,24966.0
2022-09-28 11:25:00,78.44,78.66,78.4,78.56,27159.0,70.9697,71.1687,70.9335,71.0783,27159.0
2022-09-28 11:30:00,78.57,78.6,78.26,78.3,19946.0,71.0873,71.1144,70.8068,70.843,19946.0
2022-09-28 11:35:00,78.34,78.55,78.27,78.29,13632.0,70.8792,71.0692,70.8159,70.834,13632.0
2022-09-28 11:40:00,78.34,78.59,78.29,78.59,12876.0,70.8792,71.1054,70.834,71.1054,12876.0
2022-09-28 11:45:00,78.62,78.93,78.62,78.85,45320.0,71.1325,71.413,71.1325,71.3406,45320.0
2022-09-28 11:50:00,78.86,78.92,78.75,78.8,46505.0,71.3497,71.404,71.2502,71.2954,46505.0
2022-09-28 11:55:00,78.81,78.92,78.8,78.89,19785.0,71.3045,71.404,71.2954,71.3768,19785.0
2022-09-28 12:00:00,78.86,79.28,78.77,79.27,90898.0,71.3497,71.7297,71.2683,71.7206,90898.0
2022-09-28 12:05:00,79.26,79.26,78.99,79.01,26950.0,71.7116,71.7116,71.4673,71.4854,26950.0
2022-09-28 12:10:00,79.01,79.33,79.0,79.29,28059.0,71.4854,71.7749,71.4764,71.7387,28059.0
2022-09-28 12:15:00,79.28,79.53,79.24,79.5,20988.0,71.7297,71.9559,71.6935,71.9287,20988.0
2022-09-28 12:20:00,79.52,79.68,79.44,79.54,18918.0,71.9468,72.0916,71.8745,71.9649,18918.0
2022-09-28 12:25:00,79.53,79.56,79.25,79.28,15258.0,71.9559,71.983,71.7025,71.7297,15258.0
2022-09-28 12:30:00,79.26,79.27,79.15,79.19,8079.0,71.7116,71.7206,71.6121,71.6483,8079.0
2022-09-28 12:35:00,79.18,79.23,79.09,79.21,11329.0,71.6392,71.6845,71.5578,71.6664,11329.0
2022-09-28 12:40:00,79.22,79.4,79.22,79.4,15001.0,71.6754,71.8383,71.6754,71.8383,15001.0
2022-09-28 12:45:00,79.41,79.49,79.33,79.36,20052.0,71.8473,71.9197,71.7749,71.8021,20052.0
2022-09-28 12:50:00,79.38,79.38,79.15,79.19,18058.0,71.8202,71.8202,71.6121,71.6483,18058.0
2022-09-28 12:55:00,79.17,79.31,79.12,79.31,13635.0,71.6302,71.7568,71.5849,71.7568,13635.0
2022-09-28 13:00:00,79.32,79.46,79.26,79.34,36430.0,71.7659,71.8925,71.7116,71.784,36430.0
2022-09-28 13:05:00,79.36,79.58,79.32,79.57,19317.0,71.8021,72.0011,71.7659,71.9921,19317.0
2022-09-28 13:10:00,79.56,79.59,79.43,79.59,11652.0,71.983,72.0102,71.8654,72.0102,11652.0
2022-09-28 13:15:00,79.63,79.75,79.61,79.72,11051.0,72.0464,72.1549,72.0283,72.1278,11051.0
2022-09-28 13:20:00,79.71,79.71,79.57,79.64,23143.0,72.1187,72.1187,71.9921,72.0554,23143.0
2022-09-28 13:25:00,79.64,79.71,79.57,79.7,11649.0,72.0554,72.1187,71.9921,72.1097,11649.0
2022-09-28 13:30:00,79.7,79.96,79.66,79.92,18823.0,72.1097,72.3449,72.0735,72.3087,18823.0
2022-09-28 13:35:00,79.91,79.91,79.69,79.71,21376.0,72.2997,72.2997,72.1006,72.1187,21376.0
2022-09-28 13:40:00,79.72,79.85,79.72,79.81,11117.0,72.1278,72.2454,72.1278,72.2092,11117.0
2022-09-28 13:45:00,79.84,79.85,79.71,79.77,29530.0,72.2364,72.2454,72.1187,72.173,29530.0
2022-09-28 13:50:00,79.77,79.83,79.7,79.81,17525.0,72.173,72.2273,72.1097,72.2092,17525.0
2022-09-28 13:55:00,79.8,79.84,79.7,79.79,17901.0,72.2002,72.2364,72.1097,72.1911,17901.0
2022-09-28 14:00:00,79.81,79.93,79.76,79.9,17927.0,72.2092,72.3178,72.164,72.2906,17927.0
2022-09-28 14:05:00,79.9,80.1,79.9,80.04,91309.0,72.2906,72.4716,72.2906,72.4173,91309.0
2022-09-28 14:10:00,80.02,80.14,79.91,79.97,41262.0,72.3992,72.5078,72.2997,72.354,41262.0
2022-09-28 14:15:00,79.95,80.09,79.94,80.03,11589.0,72.3359,72.4625,72.3268,72.4083,11589.0
2022-09-28 14:20:00,80.03,80.13,80.02,80.09,10176.0,72.4083,72.4987,72.3992,72.4625,10176.0
2022-09-28 14:25:00,80.09,80.18,80.03,80.17,11947.0,72.4625,72.544,72.4083,72.5349,11947.0
2022-09-28 14:30:00,80.17,80.48,80.15,80.45,20115.0,72.5349,72.8154,72.5168,72.7883,20115.0
2022-09-28 14:35:00,80.45,80.65,80.42,80.64,44127.0,72.7883,72.9692,72.7611,72.9602,44127.0
2022-09-28 14:40:00,80.62,80.62,80.45,80.56,15604.0,72.9421,72.9421,72.7883,72.8878,15604.0
2022-09-28 14:45:00,80.58,80.59,80.32,80.42,15351.0,72.9059,72.9149,72.6706,72.7611,15351.0
2022-09-28 14:50:00,80.42,80.54,80.42,80.54,17809.0,72.7611,72.8697,72.7611,72.8697,17809.0
2022-09-28 14:55:00,80.54,80.54,80.36,80.4,15619.0,72.8697,72.8697,72.7068,72.743,15619.0
2022-09-28 15:00:00,80.41,80.56,80.39,80.53,15024.0,72.7521,72.8878,72.734,72.8606,15024.0
2022-09-28 15:05:00,80.55,80.7,80.51,80.65,21041.0,72.8787,73.0145,72.8425,72.9692,21041.0
2022-09-28 15:10:00,80.64,80.72,80.56,80.69,27026.0,72.9602,73.0325,72.8878,73.0054,27026.0
2022-09-28 15:15:00,80.7,80.7,80.58,80.58,20085.0,73.0145,73.0145,72.9059,72.9059,20085.0
2022-09-28 15:20:00,80.59,80.79,80.56,80.78,18763.0,72.9149,73.0959,72.8878,73.0868,18763.0
2022-09-28 15:25:00,80.75,81.06,80.75,81.03,58668.0,73.0597,73.3402,73.0597,73.313,58668.0
2022-09-28 15:30:00,81.07,81.31,81.04,81.25,68108.0,73.3492,73.5664,73.3221,73.5121,68108.0
2022-09-28 15:35:00,81.24,81.37,81.2,81.23,38121.0,73.503,73.6206,73.4668,73.494,38121.0
2022-09-28 15:40:00,81.23,81.42,81.19,81.39,46486.0,73.494,73.6659,73.4578,73.6387,46486.0
2022-09-28 15:45:00,81.38,81.54,81.35,81.43,62186.0,73.6297,73.7745,73.6026,73.6749,62186.0
2022-09-28 15:50:00,81.4,81.58,81.32,81.45,101543.0,73.6478,73.8106,73.5754,73.693,101543.0
2022-09-28 15:55:00,81.46,81.57,81.36,81.38,326074.0,73.7021,73.8016,73.6116,73.6297,326074.0
2022-09-29 09:30:00,80.73,81.33,80.23,80.31,69918.0,73.0416,73.5845,72.5892,72.6616,69918.0
2022-09-29 09:35:00,80.3,80.51,79.95,80.51,33747.0,72.6525,72.8425,72.3359,72.8425,33747.0
2022-09-29 09:40:00,80.49,80.52,79.86,80.17,36866.0,72.8245,72.8516,72.2545,72.5349,36866.0
2022-09-29 09:45:00,80.21,80.37,79.94,79.98,15127.0,72.5711,72.7159,72.3268,72.363,15127.0
2022-09-29 09:50:00,80.04,80.78,79.99,80.49,17305.0,72.4173,73.0868,72.3721,72.8245,17305.0
2022-09-29 09:55:00,80.56,80.8,80.56,80.72,22760.0,72.8878,73.1049,72.8878,73.0325,22760.0
2022-09-29 10:00:00,80.72,80.81,79.96,80.33,50126.0,73.0325,73.114,72.3449,72.6797,50126.0
2022-09-29 10:05:00,80.35,80.45,79.96,79.97,27778.0,72.6978,72.7883,72.3449,72.354,27778.0
2022-09-29 10:10:00,79.92,80.14,79.51,79.54,45978.0,72.3087,72.5078,71.9378,71.9649,45978.0
2022-09-29 10:15:00,79.5,79.59,79.36,79.42,25542.0,71.9287,72.0102,71.8021,71.8564,25542.0
2022-09-29 10:20:00,79.36,79.79,79.34,79.44,12974.0,71.8021,72.1911,71.784,71.8745,12974.0
2022-09-29 10:25:00,79.5,79.75,79.39,79.66,15211.0,71.9287,72.1549,71.8292,72.0735,15211.0
2022-09-29 10:30:00,79.64,79.73,79.47,79.61,18717.0,72.0554,72.1368,71.9016,72.0283,18717.0
2022-09-29 10:35:00,79.55,79.93,79.48,79.91,14040.0,71.974,72.3178,71.9106,72.2997,14040.0
2022-09-29 10:40:00,79.91,80.46,79.9,80.43,19483.0,72.2997,72.7973,72.2906,72.7702,19483.0
2022-09-29 10:45:00,80.43,80.46,80.28,80.29,16886.0,72.7702,72.7973,72.6345,72.6435,16886.0
2022-09-29 10:50:00,80.38,80.84,80.38,80.76,12010.0,72.7249,73.1411,72.7249,73.0687,12010.0
2022-09-29 10:55:00,80.77,80.77,80.55,80.59,12918.0,73.0778,73.0778,72.8787,72.9149,12918.0
2022-09-29 11:00:00,80.56,80.73,80.47,80.47,26348.0,72.8878,73.0416,72.8064,72.8064,26348.0
2022-09-29 11:05:00,80.47,80.85,80.42,80.84,31824.0,72.8064,73.1502,72.7611,73.1411,31824.0
2022-09-29 11:10:00,80.87,80.9,80.49,80.55,38294.0,73.1683,73.1954,72.8245,72.8787,38294.0
2022-09-29 11:15:00,80.57,80.79,80.4,80.53,41043.0,72.8968,73.0959,72.743,72.8606,41043.0
2022-09-29 11:20:00,80.51,80.51,80.15,80.22,21099.0,72.8425,72.8425,72.5168,72.5802,21099.0
2022-09-29 11:25:00,80.19,80.3,80.11,80.19,16049.0,72.553,72.6525,72.4806,72.553,16049.0
2022-09-29 11:30:00,80.19,80.32,80.1,80.26,11366.0,72.553,72.6706,72.4716,72.6164,11366.0
2022-09-29 11:35:00,80.26,80.4,80.14,80.32,8717.0,72.6164,72.743,72.5078,72.6706,8717.0
2022-09-29 11:40:00,80.35,80.6,80.28,80.6,12018.0,72.6978,72.924,72.6345,72.924,12018.0
2022-09-29 11:45:00,80.73,80.85,80.65,80.84,12399.0,73.0416,73.1502,72.9692,73.1411,12399.0
2022-09-29 11:50:00,80.8,81.26,80.76,81.22,17684.0,73.1049,73.5211,73.0687,73.4849,17684.0
2022-09-29 11:55:00,81.27,81.28,81.01,81.06,25992.0,73.5302,73.5392,73.2949,73.3402,25992.0
2022-09-29 12:00:00,81.12,81.17,81.01,81.05,12017.0,73.3945,73.4397,73.2949,73.3311,12017.0
2022-09-29 12:05:00,81.05,81.33,81.03,81.32,30791.0,73.3311,73.5845,73.313,73.5754,30791.0
2022-09-29 12:10:00,81.3,81.41,81.23,81.34,17373.0,73.5573,73.6568,73.494,73.5935,17373.0
2022-09-29 12:15:00,81.36,81.38,80.97,80.98,17947.0,73.6116,73.6297,73.2587,73.2678,17947.0
2022-09-29 12:20:00,80.95,81.08,80.93,81.07,9071.0,73.2406,73.3583,73.2225,73.3492,9071.0
2022-09-29 12:25:00,81.07,81.15,80.96,81.01,19687.0,73.3492,73.4216,73.2497,73.2949,19687.0
2022-09-29 12:30:00,81.03,81.31,81.02,81.31,17861.0,73.313,73.5664,73.304,73.5664,17861.0
2022-09-29 12:35:00,81.36,81.41,81.19,81.38,7915.0,73.6116,73.6568,73.4578,73.6297,7915.0
2022-09-29 12:40:00,81.31,81.31,81.12,81.28,12453.0,73.5664,73.5664,73.3945,73.5392,12453.0
2022-09-29 12:45:00,81.31,81.37,81.03,81.11,7857.0,73.5664,73.6206,73.313,73.3854,7857.0
2022-09-29 12:50:00,81.13,81.23,81.05,81.17,8056.0,73.4035,73.494,73.3311,73.4397,8056.0
2022-09-29 12:55:00,81.17,81.18,81.08,81.17,6794.0,73.4397,73.4487,73.3583,73.4397,6794.0
2022-09-29 13:00:00,81.17,81.17,80.9,81.05,16440.0,73.4397,73.4397,73.1954,73.3311,16440.0
2022-09-29 13:05:00,81.04,81.09,80.87,80.89,24542.0,73.3221,73.3673,73.1683,73.1864,24542.0
2022-09-29 13:10:00,80.86,80.92,80.8,80.89,23333.0,73.1592,73.2135,73.1049,73.1864,23333.0
2022-09-29 13:15:00,80.89,80.98,80.83,80.83,6525.0,73.1864,73.2678,73.1321,73.1321,6525.0
2022-09-29 13:20:00,80.85,80.88,80.76,80.76,7446.0,73.1502,73.1773,73.0687,73.0687,7446.0
2022-09-29 13:25:00,80.73,80.91,80.73,80.77,9846.0,73.0416,73.2045,73.0416,73.0778,9846.0
2022-09-29 13:30:00,80.76,80.94,80.69,80.94,15935.0,73.0687,73.2316,73.0054,73.2316,15935.0
2022-09-29 13:35:00,80.95,80.96,80.85,80.92,8234.0,73.2406,73.2497,73.1502,73.2135,8234.0
2022-09-29 13:40:00,80.9,80.9,80.53,80.54,22281.0,73.1954,73.1954,72.8606,72.8697,22281.0
2022-09-29 13:45:00,80.51,80.61,80.51,80.59,8619.0,72.8425,72.933,72.8425,72.9149,8619.0
2022-09-29 13:50:00,80.57,80.65,80.53,80.58,17972.0,72.8968,72.9692,72.8606,72.9059,17972.0
2022-09-29 13:55:00,80.59,80.59,80.42,80.45,8805.0,72.9149,72.9149,72.7611,72.7883,8805.0
2022-09-29 14:00:00,80.44,80.44,80.22,80.22,25593.0,72.7792,72.7792,72.5802,72.5802,25593.0
2022-09-29 14:05:00,80.27,80.4,80.18,80.19,19899.0,72.6254,72.743,72.544,72.553,19899.0
2022-09-29 14:10:00,80.21,80.36,80.15,80.3,14101.0,72.5711,72.7068,72.5168,72.6525,14101.0
2022-09-29 14:15:00,80.28,80.29,80.15,80.16,10570.0,72.6345,72.6435,72.5168,72.5259,10570.0
2022-09-29 14:20:00,80.17,80.18,79.93,79.97,16735.0,72.5349,72.544,72.3178,72.354,16735.0
2022-09-29 14:25:00,79.95,80.28,79.95,80.25,9949.0,72.3359,72.6345,72.3359,72.6073,9949.0
2022-09-29 14:30:00,80.23,80.4,80.21,80.24,13183.0,72.5892,72.743,72.5711,72.5983,13183.0
2022-09-29 14:35:00,80.23,80.5,80.21,80.38,12172.0,72.5892,72.8335,72.5711,72.7249,12172.0
2022-09-29 14:40:00,80.4,80.42,80.19,80.23,22723.0,72.743,72.7611,72.553,72.5892,22723.0
2022-09-29 14:45:00,80.24,80.36,80.24,80.25,13505.0,72.5983,72.7068,72.5983,72.6073,13505.0
2022-09-29 14:50:00,80.24,80.26,80.04,80.08,30304.0,72.5983,72.6164,72.4173,72.4535,30304.0
2022-09-29 14:55:00,80.14,80.17,80.01,80.03,22572.0,72.5078,72.5349,72.3902,72.4083,22572.0
2022-09-29 15:00:00,80.03,80.33,80.03,80.32,25737.0,72.4083,72.6797,72.4083,72.6706,25737.0
2022-09-29 15:05:00,80.32,80.43,80.21,80.25,18469.0,72.6706,72.7702,72.5711,72.6073,18469.0
2022-09-29 15:10:00,80.24,80.6,80.2,80.59,22315.0,72.5983,72.924,72.5621,72.9149,22315.0
2022-09-29 15:15:00,80.6,80.65,80.54,80.59,21835.0,72.924,72.9692,72.8697,72.9149,21835.0
2022-09-29 15:20:00,80.6,80.64,80.41,80.6,40632.0,72.924,72.9602,72.7521,72.924,40632.0
2022-09-29 15:25:00,80.6,80.64,80.4,80.43,27495.0,72.924,72.9602,72.743,72.7702,27495.0
2022-09-29 15:30:00,80.42,80.9,80.4,80.84,66552.0,72.7611,73.1954,72.743,73.1411,66552.0
2022-09-29 15:35:00,80.84,80.89,80.64,80.71,25490.0,73.1411,73.1864,72.9602,73.0235,25490.0
2022-09-29 15:40:00,80.73,80.83,80.59,80.7,62027.0,73.0416,73.1321,72.9149,73.0145,62027.0
2022-09-29 15:45:00,80.7,80.75,80.52,80.57,54857.0,73.0145,73.0597,72.8516,72.8968,54857.0
2022-09-29 15:50:00,80.58,80.72,80.48,80.58,70898.0,72.9059,73.0325,72.8154,72.9059,70898.0
2022-09-29 15:55:00,80.57,80.79,80.46,80.69,193047.0,72.8968,73.0959,72.7973,73.0054,193047.0
2022-09-30 09:30:00,79.82,80.52,79.61,80.36,64945.0,72.2183,72.8516,72.0283,72.7068,64945.0
2022-09-30 09:35:00,80.38,80.38,79.48,79.52,45377.0,72.7249,72.7249,71.9106,71.9468,45377.0
2022-09-30 09:40:00,79.51,79.95,79.37,79.58,34389.0,71.9378,72.3359,71.8111,72.0011,34389.0
2022-09-30 09:45:00,79.55,79.78,79.44,79.78,18543.0,71.974,72.1821,71.8745,72.1821,18543.0
2022-09-30 09:50:00,79.76,80.28,79.71,80.28,14520.0,72.164,72.6345,72.1187,72.6345,14520.0
2022-09-30 09:55:00,80.25,80.77,80.19,80.61,13179.0,72.6073,73.0778,72.553,72.933,13179.0
2022-09-30 10:00:00,80.62,80.71,80.43,80.55,13095.0,72.9421,73.0235,72.7702,72.8787,13095.0
2022-09-30 10:05:00,80.55,80.76,80.39,80.52,18496.0,72.8787,73.0687,72.734,72.8516,18496.0
2022-09-30 10:10:00,80.47,80.59,80.32,80.38,17230.0,72.8064,72.9149,72.6706,72.7249,17230.0
2022-09-30 10:15:00,80.46,80.56,80.14,80.35,18737.0,72.7973,72.8878,72.5078,72.6978,18737.0
2022-09-30 10:20:00,80.36,80.42,80.07,80.22,10504.0,72.7068,72.7611,72.4445,72.5802,10504.0
2022-09-30 10:25:00,80.13,80.4,80.09,80.4,13340.0,72.4987,72.743,72.4625,72.743,13340.0
2022-09-30 10:30:00,80.4,80.83,80.35,80.83,18195.0,72.743,73.1321,72.6978,73.1321,18195.0
2022-09-30 10:35:00,80.83,80.83,80.5,80.65,16236.0,73.1321,73.1321,72.8335,72.9692,16236.0
2022-09-30 10:40:00,80.64,80.77,80.49,80.73,18396.0,72.9602,73.0778,72.8245,73.0416,18396.0
2022-09-30 10:45:00,80.75,80.87,80.6,80.75,11446.0,73.0597,73.1683,72.924,73.0597,11446.0
2022-09-30 10:50:00,80.75,80.8,80.44,80.75,11015.0,73.0597,73.1049,72.7792,73.0597,11015.0
2022-09-30 10:55:00,80.77,80.85,80.59,80.79,10633.0,73.0778,73.1502,72.9149,73.0959,10633.0
2022-09-30 11:00:00,80.79,81.01,80.7,80.98,13788.0,73.0959,73.2949,73.0145,73.2678,13788.0
2022-09-30 11:05:00,81.04,81.2,80.96,81.15,12993.0,73.3221,73.4668,73.2497,73.4216,12993.0
2022-09-30 11:10:00,81.17,81.17,80.92,81.02,6443.0,73.4397,73.4397,73.2135,73.304,6443.0
2022-09-30 11:15:00,81.02,81.13,80.81,80.85,16909.0,73.304,73.4035,73.114,73.1502,16909.0
2022-09-30 11:20:00,80.83,80.96,80.75,80.92,9150.0,73.1321,73.2497,73.0597,73.2135,9150.0
2022-09-30 11:25:00,80.91,81.04,80.77,80.96,15911.0,73.2045,73.3221,73.0778,73.2497,15911.0
2022-09-30 11:30:00,80.97,81.26,80.91,81.23,19312.0,73.2587,73.5211,73.2045,73.494,19312.0
2022-09-30 11:35:00,81.26,81.34,81.11,81.34,16607.0,73.5211,73.5935,73.3854,73.5935,16607.0
2022-09-30 11:40:00,81.34,81.37,81.09,81.23,9591.0,73.5935,73.6206,73.3673,73.494,9591.0
2022-09-30 11:45:00,81.21,81.39,81.18,81.36,23712.0,73.4759,73.6387,73.4487,73.6116,23712.0
2022-09-30 11:50:00,81.36,81.42,81.28,81.31,18756.0,73.6116,73.6659,73.5392,73.5664,18756.0
2022-09-30 11:55:00,81.31,81.4,81.2,81.22,14795.0,73.5664,73.6478,73.4668,73.4849,14795.0
2022-09-30 12:00:00,81.2,81.32,81.08,81.32,37589.0,73.4668,73.5754,73.3583,73.5754,37589.0
2022-09-30 12:05:00,81.33,81.43,81.1,81.11,26650.0,73.5845,73.6749,73.3764,73.3854,26650.0
2022-09-30 12:10:00,81.1,81.32,81.1,81.2,14665.0,73.3764,73.5754,73.3764,73.4668,14665.0
2022-09-30 12:15:00,81.18,81.22,81.05,81.06,6970.0,73.4487,73.4849,73.3311,73.3402,6970.0
2022-09-30 12:20:00,80.99,81.03,80.75,80.91,8903.0,73.2768,73.313,73.0597,73.2045,8903.0
2022-09-30 12:25:00,80.91,80.97,80.84,80.84,7300.0,73.2045,73.2587,73.1411,73.1411,7300.0
2022-09-30 12:30:00,80.82,80.82,80.75,80.8,5693.0,73.123,73.123,73.0597,73.1049,5693.0
2022-09-30 12:35:00,80.79,81.05,80.79,81.05,5712.0,73.0959,73.3311,73.0959,73.3311,5712.0
2022-09-30 12:40:00,81.06,81.08,81.0,81.0,5846.0,73.3402,73.3583,73.2859,73.2859,5846.0
2022-09-30 12:45:00,80.98,81.09,80.94,81.03,12985.0,73.2678,73.3673,73.2316,73.313,12985.0
2022-09-30 12:50:00,81.08,81.14,81.03,81.12,7533.0,73.3583,73.4126,73.313,73.3945,7533.0
2022-09-30 12:55:00,81.07,81.12,81.04,81.07,11000.0,73.3492,73.3945,73.3221,73.3492,11000.0
2022-09-30 13:00:00,81.07,81.17,81.01,81.15,14638.0,73.3492,73.4397,73.2949,73.4216,14638.0
2022-09-30 13:05:00,81.14,81.29,81.13,81.27,9056.0,73.4126,73.5483,73.4035,73.5302,9056.0
2022-09-30 13:10:00,81.27,81.39,81.27,81.3,7880.0,73.5302,73.6387,73.5302,73.5573,7880.0
2022-09-30 13:15:00,81.29,81.29,81.03,81.09,20565.0,73.5483,73.5483,73.313,73.3673,20565.0
2022-09-30 13:20:00,81.03,81.13,81.0,81.05,4454.0,73.313,73.4035,73.2859,73.3311,4454.0
2022-09-30 13:25:00,81.06,81.27,81.02,81.21,13072.0,73.3402,73.5302,73.304,73.4759,13072.0
2022-09-30 13:30:00,81.23,81.29,81.09,81.1,13703.0,73.494,73.5483,73.3673,73.3764,13703.0
2022-09-30 13:35:00,81.04,81.09,80.9,80.94,9852.0,73.3221,73.3673,73.1954,73.2316,9852.0
2022-09-30 13:40:00,80.96,81.05,80.9,80.9,13326.0,73.2497,73.3311,73.1954,73.1954,13326.0
2022-09-30 13:45:00,80.91,80.99,80.85,80.9,13914.0,73.2045,73.2768,73.1502,73.1954,13914.0
2022-09-30 13:50:00,80.9,81.03,80.87,81.0,10912.0,73.1954,73.313,73.1683,73.2859,10912.0
2022-09-30 13:55:00,81.02,81.25,80.99,81.22,46961.0,73.304,73.5121,73.2768,73.4849,46961.0
2022-09-30 14:00:00,81.19,81.25,81.08,81.08,13257.0,73.4578,73.5121,73.3583,73.3583,13257.0
2022-09-30 14:05:00,81.13,81.17,81.04,81.08,19116.0,73.4035,73.4397,73.3221,73.3583,19116.0
2022-09-30 14:10:00,81.08,81.09,80.93,80.98,14426.0,73.3583,73.3673,73.2225,73.2678,14426.0
2022-09-30 14:15:00,80.99,81.1,80.99,81.03,17327.0,73.2768,73.3764,73.2768,73.313,17327.0
2022-09-30 14:20:00,81.02,81.06,80.81,80.85,16943.0,73.304,73.3402,73.114,73.1502,16943.0
2022-09-30 14:25:00,80.81,80.89,80.71,80.8,15020.0,73.114,73.1864,73.0235,73.1049,15020.0
2022-09-30 14:30:00,80.82,80.98,80.8,80.97,17543.0,73.123,73.2678,73.1049,73.2587,17543.0
2022-09-30 14:35:00,80.96,80.96,80.68,80.73,12277.0,73.2497,73.2497,72.9964,73.0416,12277.0
2022-09-30 14:40:00,80.72,80.75,80.61,80.71,26233.0,73.0325,73.0597,72.933,73.0235,26233.0
2022-09-30 14:45:00,80.72,80.76,80.53,80.76,23009.0,73.0325,73.0687,72.8606,73.0687,23009.0
2022-09-30 14:50:00,80.77,80.93,80.75,80.81,11793.0,73.0778,73.2225,73.0597,73.114,11793.0
2022-09-30 14:55:00,80.82,80.89,80.69,80.8,14717.0,73.123,73.1864,73.0054,73.1049,14717.0
2022-09-30 15:00:00,80.79,81.07,80.76,80.92,15414.0,73.0959,73.3492,73.0687,73.2135,15414.0
2022-09-30 15:05:00,80.92,81.07,80.85,80.88,14234.0,73.2135,73.3492,73.1502,73.1773,14234.0
2022-09-30 15:10:00,80.87,80.94,80.6,80.65,26436.0,73.1683,73.2316,72.924,72.9692,26436.0
2022-09-30 15:15:00,80.65,80.85,80.57,80.73,17237.0,72.9692,73.1502,72.8968,73.0416,17237.0
2022-09-30 15:20:00,80.74,80.9,80.69,80.87,22053.0,73.0506,73.1954,73.0054,73.1683,22053.0
2022-09-30 15:25:00,80.87,81.05,80.78,81.04,19912.0,73.1683,73.3311,73.0868,73.3221,19912.0
2022-09-30 15:30:00,81.05,81.19,80.85,80.88,22220.0,73.3311,73.4578,73.1502,73.1773,22220.0
2022-09-30 15:35:00,80.87,80.93,80.74,80.79,29192.0,73.1683,73.2225,73.0506,73.0959,29192.0
2022-09-30 15:40:00,80.77,80.94,80.75,80.78,52335.0,73.0778,73.2316,73.0597,73.0868,52335.0
2022-09-30 15:45:00,80.81,81.12,80.74,81.03,46617.0,73.114,73.3945,73.0506,73.313,46617.0
2022-09-30 15:50:00,81.01,81.08,80.63,80.66,93636.0,73.2949,73.3583,72.9511,72.9783,93636.0
2022-09-30 15:55:00,80.66,80.82,80.52,80.8,289739.0,72.9783,73.123,72.8516,73.1049,289739.0
2022-10-03 09:30:00,83.49,84.33,83.44,84.33,114514.0,75.5387,76.2987,75.4935,76.2987,114514.0
2022-10-03 09:35:00,84.31,84.37,83.33,83.37,49894.0,76.2807,76.3349,75.394,75.4302,49894.0
2022-10-03 09:40:00,83.31,84.47,83.06,84.26,54951.0,75.3759,76.4254,75.1497,76.2354,54951.0
2022-10-03 09:45:00,84.11,84.15,83.68,83.72,22424.0,76.0997,76.1359,75.7107,75.7468,22424.0
2022-10-03 09:50:00,83.73,83.8,82.87,82.9,52579.0,75.7559,75.8192,74.9778,75.0049,52579.0
2022-10-03 09:55:00,82.94,82.97,82.32,82.6,52790.0,75.0411,75.0683,74.4802,74.7335,52790.0
2022-10-03 10:00:00,82.79,83.19,82.72,83.0,24118.0,74.9054,75.2673,74.8421,75.0954,24118.0
2022-10-03 10:05:00,83.03,83.13,82.6,82.8,13297.0,75.1226,75.213,74.7335,74.9145,13297.0
2022-10-03 10:10:00,82.81,83.3,82.76,83.22,21432.0,74.9235,75.3668,74.8783,75.2945,21432.0
2022-10-03 10:15:00,83.24,83.24,83.03,83.15,16182.0,75.3126,75.3126,75.1226,75.2311,16182.0
2022-10-03 10:20:00,83.14,83.66,83.11,83.65,38661.0,75.2221,75.6926,75.1949,75.6835,38661.0
2022-10-03 10:25:00,83.63,83.64,83.31,83.36,14426.0,75.6654,75.6745,75.3759,75.4211,14426.0
2022-10-03 10:30:00,83.39,83.5,82.95,83.02,25668.0,75.4483,75.5478,75.0502,75.1135,25668.0
2022-10-03 10:35:00,83.0,83.23,82.8,82.98,29680.0,75.0954,75.3035,74.9145,75.0773,29680.0
2022-10-03 10:40:00,82.98,83.07,82.88,83.01,19415.0,75.0773,75.1587,74.9868,75.1045,19415.0
2022-10-03 10:45:00,83.12,83.36,83.06,83.36,17287.0,75.204,75.4211,75.1497,75.4211,17287.0
2022-10-03 10:50:00,83.36,83.54,83.27,83.29,17678.0,75.4211,75.584,75.3397,75.3578,17678.0
2022-10-03 10:55:00,83.3,83.57,83.19,83.3,40544.0,75.3668,75.6111,75.2673,75.3668,40544.0
2022-10-03 11:00:00,83.29,83.43,83.17,83.43,15288.0,75.3578,75.4845,75.2492,75.4845,15288.0
2022-10-03 11:05:00,83.4,83.41,83.13,83.41,14019.0,75.4573,75.4664,75.213,75.4664,14019.0
2022-10-03 11:10:00,83.44,83.6,83.32,83.37,17215.0,75.4935,75.6383,75.3849,75.4302,17215.0
2022-10-03 11:15:00,83.38,83.73,83.36,83.73,41016.0,75.4392,75.7559,75.4211,75.7559,41016.0
2022-10-03 11:20:00,83.75,83.84,83.52,83.54,43060.0,75.774,75.8554,75.5659,75.584,43060.0
2022-10-03 11:25:00,83.6,83.6,83.38,83.38,8176.0,75.6383,75.6383,75.4392,75.4392,8176.0
2022-10-03 11:30:00,83.39,83.52,83.3,83.44,11224.0,75.4483,75.5659,75.3668,75.4935,11224.0
2022-10-03 11:35:00,83.45,83.63,83.45,83.62,7533.0,75.5026,75.6654,75.5026,75.6564,7533.0
2022-10-03 11:40:00,83.63,83.78,83.59,83.68,18084.0,75.6654,75.8011,75.6292,75.7107,18084.0
2022-10-03 11:45:00,83.69,83.88,83.68,83.87,12293.0,75.7197,75.8916,75.7107,75.8826,12293.0
2022-10-03 11:50:00,83.88,83.93,83.82,83.83,10016.0,75.8916,75.9368,75.8373,75.8464,10016.0
2022-10-03 11:55:00,83.81,83.81,83.59,83.62,33562.0,75.8283,75.8283,75.6292,75.6564,33562.0
2022-10-03 12:00:00,83.62,83.87,83.58,83.82,19890.0,75.6564,75.8826,75.6202,75.8373,19890.0
2022-10-03 12:05:00,83.82,83.9,83.66,83.9,9531.0,75.8373,75.9097,75.6926,75.9097,9531.0
2022-10-03 12:10:00,83.9,83.9,83.64,83.64,6611.0,75.9097,75.9097,75.6745,75.6745,6611.0
2022-10-03 12:15:00,83.64,83.67,83.54,83.64,8645.0,75.6745,75.7016,75.584,75.6745,8645.0
2022-10-03 12:20:00,83.64,83.65,83.29,83.5,17450.0,75.6745,75.6835,75.3578,75.5478,17450.0
2022-10-03 12:25:00,83.48,83.56,83.22,83.32,29490.0,75.5297,75.6021,75.2945,75.3849,29490.0
2022-10-03 12:30:00,83.31,83.42,83.21,83.38,20277.0,75.3759,75.4754,75.2854,75.4392,20277.0
2022-10-03 12:35:00,83.4,83.41,83.23,83.28,14084.0,75.4573,75.4664,75.3035,75.3487,14084.0
2022-10-03 12:40:00,83.28,83.46,83.28,83.46,15654.0,75.3487,75.5116,75.3487,75.5116,15654.0
2022-10-03 12:45:00,83.44,83.52,83.35,83.43,15071.0,75.4935,75.5659,75.4121,75.4845,15071.0
2022-10-03 12:50:00,83.44,83.52,83.36,83.38,21466.0,75.4935,75.5659,75.4211,75.4392,21466.0
2022-10-03 12:55:00,83.39,83.47,83.26,83.36,11554.0,75.4483,75.5207,75.3306,75.4211,11554.0
2022-10-03 13:00:00,83.37,83.41,83.28,83.35,8904.0,75.4302,75.4664,75.3487,75.4121,8904.0
2022-10-03 13:05:00,83.36,83.5,83.36,83.47,17884.0,75.4211,75.5478,75.4211,75.5207,17884.0
2022-10-03 13:10:00,83.48,83.49,83.31,83.35,17920.0,75.5297,75.5387,75.3759,75.4121,17920.0
2022-10-03 13:15:00,83.33,83.37,83.26,83.31,10672.0,75.394,75.4302,75.3306,75.3759,10672.0
2022-10-03 13:20:00,83.32,83.6,83.32,83.52,21979.0,75.3849,75.6383,75.3849,75.5659,21979.0
2022-10-03 13:25:00,83.54,83.66,83.46,83.47,9953.0,75.584,75.6926,75.5116,75.5207,9953.0
2022-10-03 13:30:00,83.47,83.68,83.41,83.68,20095.0,75.5207,75.7107,75.4664,75.7107,20095.0
2022-10-03 13:35:00,83.68,83.68,83.41,83.49,18094.0,75.7107,75.7107,75.4664,75.5387,18094.0
2022-10-03 13:40:00,83.51,83.69,83.45,83.69,14280.0,75.5568,75.7197,75.5026,75.7197,14280.0
2022-10-03 13:45:00,83.7,83.85,83.69,83.82,15826.0,75.7287,75.8645,75.7197,75.8373,15826.0
2022-10-03 13:50:00,83.81,83.98,83.79,83.93,10753.0,75.8283,75.9821,75.8102,75.9368,10753.0
2022-10-03 13:55:00,83.93,84.03,83.92,83.96,17197.0,75.9368,76.0273,75.9278,75.964,17197.0
2022-10-03 14:00:00,83.96,84.18,83.95,84.14,16106.0,75.964,76.163,75.9549,76.1268,16106.0
2022-10-03 14:05:00,84.1,84.19,84.06,84.17,7801.0,76.0907,76.1721,76.0545,76.154,7801.0
2022-10-03 14:10:00,84.19,84.27,84.15,84.25,16966.0,76.1721,76.2445,76.1359,76.2264,16966.0
2022-10-03 14:15:00,84.24,84.33,84.24,84.25,36606.0,76.2173,76.2987,76.2173,76.2264,36606.0
2022-10-03 14:20:00,84.23,84.3,84.2,84.2,9965.0,76.2083,76.2716,76.1811,76.1811,9965.0
2022-10-03 14:25:00,84.25,84.6,84.24,84.58,69577.0,76.2264,76.543,76.2173,76.5249,69577.0
2022-10-03 14:30:00,84.58,84.71,84.5,84.56,27905.0,76.5249,76.6426,76.4526,76.5068,27905.0
2022-10-03 14:35:00,84.58,84.73,84.54,84.73,16885.0,76.5249,76.6607,76.4887,76.6607,16885.0
2022-10-03 14:40:00,84.74,84.81,84.67,84.81,22879.0,76.6697,76.733,76.6064,76.733,22879.0
2022-10-03 14:45:00,84.82,84.82,84.74,84.79,12773.0,76.7421,76.7421,76.6697,76.7149,12773.0
2022-10-03 14:50:00,84.82,84.89,84.79,84.89,22603.0,76.7421,76.8054,76.7149,76.8054,22603.0
2022-10-03 14:55:00,84.9,85.01,84.83,84.9,32481.0,76.8145,76.914,76.7511,76.8145,32481.0
2022-10-03 15:00:00,84.88,84.93,84.77,84.87,13994.0,76.7964,76.8416,76.6968,76.7873,13994.0
2022-10-03 15:05:00,84.87,85.0,84.86,84.95,17826.0,76.7873,76.9049,76.7783,76.8597,17826.0
2022-10-03 15:10:00,84.98,85.1,84.98,85.01,17591.0,76.8868,76.9954,76.8868,76.914,17591.0
2022-10-03 15:15:00,85.03,85.08,84.92,85.06,19628.0,76.9321,76.9773,76.8326,76.9592,19628.0
2022-10-03 15:20:00,85.06,85.22,85.05,85.15,21057.0,76.9592,77.104,76.9502,77.0407,21057.0
2022-10-03 15:25:00,85.18,85.27,85.12,85.13,31656.0,77.0678,77.1492,77.0135,77.0226,31656.0
2022-10-03 15:30:00,85.12,85.19,85.03,85.05,36012.0,77.0135,77.0768,76.9321,76.9502,36012.0
2022-10-03 15:35:00,85.06,85.15,84.94,85.01,28307.0,76.9592,77.0407,76.8507,76.914,28307.0
2022-10-03 15:40:00,85.02,85.1,84.84,84.85,45035.0,76.923,76.9954,76.7602,76.7692,45035.0
2022-10-03 15:45:00,84.83,84.99,84.75,84.85,53444.0,76.7511,76.8959,76.6787,76.7692,53444.0
2022-10-03 15:50:00,84.84,84.95,84.66,84.81,92954.0,76.7602,76.8597,76.5973,76.733,92954.0
2022-10-03 15:55:00,84.8,84.83,84.48,84.58,206050.0,76.724,76.7511,76.4345,76.5249,206050.0
2022-10-04 09:30:00,86.48,86.51,85.49,85.8,81564.0,78.244,78.2711,77.3483,77.6288,81564.0
2022-10-04 09:35:00,85.8,86.0,85.75,85.99,26008.0,77.6288,77.8097,77.5835,77.8007,26008.0
2022-10-04 09:40:00,86.02,86.4,85.67,86.35,48046.0,77.8278,78.1716,77.5111,78.1264,48046.0
2022-10-04 09:45:00,86.44,86.48,86.17,86.26,43380.0,78.2078,78.244,77.9635,78.0449,43380.0
2022-10-04 09:50:00,86.29,86.56,86.21,86.48,16242.0,78.0721,78.3164,77.9997,78.244,16242.0
2022-10-04 09:55:00,86.51,86.65,86.21,86.23,16115.0,78.2711,78.3978,77.9997,78.0178,16115.0
2022-10-04 10:00:00,86.23,86.76,86.21,86.73,20274.0,78.0178,78.4973,77.9997,78.4702,20274.0
2022-10-04 10:05:00,86.78,86.87,86.48,86.82,16964.0,78.5154,78.5968,78.244,78.5516,16964.0
2022-10-04 10:10:00,86.73,87.14,86.72,87.02,30466.0,78.4702,78.8411,78.4611,78.7326,30466.0
2022-10-04 10:15:00,87.03,87.22,86.83,86.86,25843.0,78.7416,78.9135,78.5607,78.5878,25843.0
2022-10-04 10:20:00,86.8,86.87,86.65,86.81,19155.0,78.5335,78.5968,78.3978,78.5426,19155.0
2022-10-04 10:25:00,86.83,86.95,86.73,86.76,16263.0,78.5607,78.6692,78.4702,78.4973,16263.0
2022-10-04 10:30:00,86.77,87.0,86.77,87.0,18086.0,78.5064,78.7145,78.5064,78.7145,18086.0
2022-10-04 10:35:00,87.0,87.02,86.65,86.69,20336.0,78.7145,78.7326,78.3978,78.434,20336.0
2022-10-04 10:40:00,86.68,86.87,86.62,86.71,39649.0,78.4249,78.5968,78.3707,78.4521,39649.0
2022-10-04 10:45:00,86.7,87.59,86.58,87.42,76986.0,78.443,79.2483,78.3345,79.0945,76986.0
2022-10-04 10:50:00,87.45,87.57,87.09,87.23,32703.0,79.1216,79.2302,78.7959,78.9226,32703.0
2022-10-04 10:55:00,87.25,87.55,87.17,87.41,72436.0,78.9407,79.2121,78.8683,79.0854,72436.0
2022-10-04 11:00:00,87.4,87.5,87.19,87.19,46769.0,79.0764,79.1668,78.8864,78.8864,46769.0
2022-10-04 11:05:00,87.18,87.26,87.01,87.01,55760.0,78.8773,78.9497,78.7235,78.7235,55760.0
2022-10-04 11:10:00,87.03,87.07,86.79,86.8,31427.0,78.7416,78.7778,78.5245,78.5335,31427.0
2022-10-04 11:15:00,86.82,87.16,86.74,86.98,22807.0,78.5516,78.8592,78.4792,78.6964,22807.0
2022-10-04 11:20:00,86.98,87.12,86.8,87.04,26538.0,78.6964,78.823,78.5335,78.7507,26538.0
2022-10-04 11:25:00,87.07,87.37,87.05,87.27,36176.0,78.7778,79.0492,78.7597,78.9588,36176.0
2022-10-04 11:30:00,87.27,87.59,87.14,87.31,45817.0,78.9588,79.2483,78.8411,78.9949,45817.0
2022-10-04 11:35:00,87.29,87.59,87.28,87.57,19913.0,78.9768,79.2483,78.9678,79.2302,19913.0
2022-10-04 11:40:00,87.54,87.75,87.5,87.72,14019.0,79.203,79.393,79.1668,79.3659,14019.0
2022-10-04 11:45:00,87.71,87.76,87.61,87.74,31871.0,79.3568,79.4021,79.2664,79.384,31871.0
2022-10-04 11:50:00,87.75,87.96,87.73,87.94,20979.0,79.393,79.583,79.3749,79.5649,20979.0
2022-10-04 11:55:00,87.95,88.08,87.9,88.07,17986.0,79.574,79.6916,79.5288,79.6826,17986.0
2022-10-04 12:00:00,88.04,88.15,87.98,88.11,23157.0,79.6554,79.7549,79.6011,79.7188,23157.0
2022-10-04 12:05:00,88.12,88.14,87.97,88.05,21195.0,79.7278,79.7459,79.5921,79.6645,21195.0
2022-10-04 12:10:00,88.05,88.15,88.01,88.06,7938.0,79.6645,79.7549,79.6283,79.6735,7938.0
2022-10-04 12:15:00,88.08,88.12,87.87,87.91,16631.0,79.6916,79.7278,79.5016,79.5378,16631.0
2022-10-04 12:20:00,87.92,88.0,87.84,87.97,10133.0,79.5468,79.6192,79.4745,79.5921,10133.0
2022-10-04 12:25:00,88.01,88.2,87.94,88.14,21565.0,79.6283,79.8002,79.5649,79.7459,21565.0
2022-10-04 12:30:00,88.14,88.42,88.14,88.38,22248.0,79.7459,79.9992,79.7459,79.963,22248.0
2022-10-04 12:35:00,88.39,88.41,88.22,88.34,17287.0,79.9721,79.9902,79.8183,79.9269,17287.0
2022-10-04 12:40:00,88.32,88.5,88.32,88.42,26267.0,79.9088,80.0716,79.9088,79.9992,26267.0
2022-10-04 12:45:00,88.43,88.44,88.06,88.09,24863.0,80.0083,80.0173,79.6735,79.7007,24863.0
2022-10-04 12:50:00,88.07,88.16,87.98,88.06,30108.0,79.6826,79.764,79.6011,79.6735,30108.0
2022-10-04 12:55:00,88.08,88.14,88.02,88.05,20945.0,79.6916,79.7459,79.6373,79.6645,20945.0
2022-10-04 13:00:00,88.09,88.36,88.08,88.34,23489.0,79.7007,79.9449,79.6916,79.9269,23489.0
2022-10-04 13:05:00,88.35,88.48,88.3,88.38,23244.0,79.9359,80.0535,79.8907,79.963,23244.0
2022-10-04 13:10:00,88.38,88.48,88.21,88.24,28588.0,79.963,80.0535,79.8092,79.8364,28588.0
2022-10-04 13:15:00,88.23,88.23,87.94,88.01,36066.0,79.8273,79.8273,79.5649,79.6283,36066.0
2022-10-04 13:20:00,88.01,88.33,87.95,88.32,33242.0,79.6283,79.9178,79.574,79.9088,33242.0
2022-10-04 13:25:00,88.32,88.48,88.24,88.44,73270.0,79.9088,80.0535,79.8364,80.0173,73270.0
2022-10-04 13:30:00,88.47,88.54,88.25,88.25,50660.0,80.0445,80.1078,79.8454,79.8454,50660.0
2022-10-04 13:35:00,88.23,88.37,88.07,88.19,37983.0,79.8273,79.954,79.6826,79.7911,37983.0
2022-10-04 13:40:00,88.18,88.22,88.03,88.16,15360.0,79.7821,79.8183,79.6464,79.764,15360.0
2022-10-04 13:45:00,88.16,88.6,88.14,88.6,46766.0,79.764,80.1621,79.7459,80.1621,46766.0
2022-10-04 13:50:00,88.61,88.87,88.59,88.8,48531.0,80.1711,80.4064,80.153,80.343,48531.0
2022-10-04 13:55:00,88.81,89.04,88.8,89.02,31866.0,80.3521,80.5602,80.343,80.5421,31866.0
2022-10-04 14:00:00,89.05,89.16,88.89,88.9,52406.0,80.5692,80.6688,80.4245,80.4335,52406.0
2022-10-04 14:05:00,88.91,89.03,88.83,88.95,23674.0,80.4426,80.5511,80.3702,80.4788,23674.0
2022-10-04 14:10:00,88.97,88.98,88.73,88.91,51288.0,80.4969,80.5059,80.2797,80.4426,51288.0
2022-10-04 14:15:00,88.92,88.97,88.75,88.82,27941.0,80.4516,80.4969,80.2978,80.3611,27941.0
2022-10-04 14:20:00,88.83,89.06,88.81,89.05,19110.0,80.3702,80.5783,80.3521,80.5692,19110.0
2022-10-04 14:25:00,89.06,89.31,89.05,89.07,57951.0,80.5783,80.8045,80.5692,80.5873,57951.0
2022-10-04 14:30:00,89.07,89.35,89.06,89.33,33902.0,80.5873,80.8407,80.5783,80.8226,33902.0
2022-10-04 14:35:00,89.31,89.35,89.14,89.34,41050.0,80.8045,80.8407,80.6507,80.8316,41050.0
2022-10-04 14:40:00,89.37,89.42,89.27,89.3,22361.0,80.8588,80.904,80.7683,80.7954,22361.0
2022-10-04 14:45:00,89.27,89.34,89.15,89.32,14556.0,80.7683,80.8316,80.6597,80.8135,14556.0
2022-10-04 14:50:00,89.33,89.41,89.29,89.35,18447.0,80.8226,80.8949,80.7864,80.8407,18447.0
2022-10-04 14:55:00,89.36,89.48,89.36,89.39,42990.0,80.8497,80.9583,80.8497,80.8769,42990.0
2022-10-04 15:00:00,89.38,89.41,89.18,89.39,97045.0,80.8678,80.8949,80.6869,80.8769,97045.0
2022-10-04 15:05:00,89.39,89.43,89.3,89.31,26731.0,80.8769,80.913,80.7954,80.8045,26731.0
2022-10-04 15:10:00,89.3,89.37,89.18,89.33,48200.0,80.7954,80.8588,80.6869,80.8226,48200.0
2022-10-04 15:15:00,89.33,89.63,89.32,89.52,42298.0,80.8226,81.094,80.8135,80.9945,42298.0
2022-10-04 15:20:00,89.52,89.63,89.35,89.56,61043.0,80.9945,81.094,80.8407,81.0307,61043.0
2022-10-04 15:25:00,89.55,89.61,89.34,89.41,69844.0,81.0216,81.0759,80.8316,80.8949,69844.0
2022-10-04 15:30:00,89.41,89.44,89.17,89.27,50815.0,80.8949,80.9221,80.6778,80.7683,50815.0
2022-10-04 15:35:00,89.28,89.66,89.28,89.63,65669.0,80.7773,81.1211,80.7773,81.094,65669.0
2022-10-04 15:40:00,89.63,89.72,89.51,89.67,79784.0,81.094,81.1754,80.9854,81.1302,79784.0
2022-10-04 15:45:00,89.67,89.82,89.59,89.79,72644.0,81.1302,81.2659,81.0578,81.2388,72644.0
2022-10-04 15:50:00,89.8,90.14,89.78,90.14,176626.0,81.2478,81.5554,81.2297,81.5554,176626.0
2022-10-04 15:55:00,90.13,90.45,90.13,90.37,339468.0,81.5464,81.8359,81.5464,81.7635,339468.0
2022-10-05 09:30:00,89.6,90.32,89.45,90.23,123709.0,81.0669,81.7183,80.9311,81.6369,123709.0
2022-10-05 09:35:00,90.26,91.39,90.19,90.56,116861.0,81.664,82.6864,81.6007,81.9354,116861.0
2022-10-05 09:40:00,90.58,91.13,90.3,91.07,68973.0,81.9535,82.4511,81.7002,82.3969,68973.0
2022-10-05 09:45:00,91.02,92.04,91.02,91.99,61661.0,82.3516,83.2745,82.3516,83.2292,61661.0
2022-10-05 09:50:00,91.95,92.27,91.6,92.23,61016.0,83.193,83.4826,82.8764,83.4464,61016.0
2022-10-05 09:55:00,92.25,92.59,91.93,92.0,74262.0,83.4645,83.7721,83.175,83.2383,74262.0
2022-10-05 10:00:00,91.95,91.97,90.77,90.91,50960.0,83.193,83.2111,82.1254,82.2521,50960.0
2022-10-05 10:05:00,90.88,90.88,89.89,90.02,91303.0,82.225,82.225,81.3292,81.4469,91303.0
2022-10-05 10:10:00,90.04,90.48,89.96,90.45,73145.0,81.4649,81.863,81.3926,81.8359,73145.0
2022-10-05 10:15:00,90.43,90.91,90.43,90.83,110652.0,81.8178,82.2521,81.8178,82.1797,110652.0
2022-10-05 10:20:00,90.81,91.13,90.76,90.83,36187.0,82.1616,82.4511,82.1164,82.1797,36187.0
2022-10-05 10:25:00,90.82,91.24,90.76,91.19,41864.0,82.1707,82.5507,82.1164,82.5054,41864.0
2022-10-05 10:30:00,91.21,91.86,91.2,91.42,71685.0,82.5235,83.1116,82.5145,82.7135,71685.0
2022-10-05 10:35:00,91.45,91.7,91.39,91.63,40093.0,82.7407,82.9669,82.6864,82.9035,40093.0
2022-10-05 10:40:00,91.57,92.03,91.43,91.76,31814.0,82.8492,83.2654,82.7226,83.0211,31814.0
2022-10-05 10:45:00,91.82,92.14,91.66,92.04,28681.0,83.0754,83.365,82.9307,83.2745,28681.0
2022-10-05 10:50:00,92.01,92.45,91.9,92.44,51013.0,83.2473,83.6454,83.1478,83.6364,51013.0
2022-10-05 10:55:00,92.47,92.67,92.41,92.59,69466.0,83.6635,83.8445,83.6092,83.7721,69466.0
2022-10-05 11:00:00,92.58,92.99,92.4,92.79,126355.0,83.7631,84.134,83.6002,83.9531,126355.0
2022-10-05 11:05:00,92.81,92.83,92.29,92.41,34329.0,83.9711,83.9892,83.5007,83.6092,34329.0
2022-10-05 11:10:00,92.34,92.48,92.1,92.43,27033.0,83.5459,83.6726,83.3288,83.6273,27033.0
2022-10-05 11:15:00,92.39,92.39,92.08,92.29,18001.0,83.5911,83.5911,83.3107,83.5007,18001.0
2022-10-05 11:20:00,92.27,92.43,92.18,92.29,25699.0,83.4826,83.6273,83.4011,83.5007,25699.0
2022-10-05 11:25:00,92.3,92.76,92.27,92.67,28789.0,83.5097,83.9259,83.4826,83.8445,28789.0
2022-10-05 11:30:00,92.67,92.93,92.51,92.77,22526.0,83.8445,84.0797,83.6997,83.935,22526.0
2022-10-05 11:35:00,92.76,93.3,92.75,93.3,43067.0,83.9259,84.4145,83.9169,84.4145,43067.0
2022-10-05 11:40:00,93.3,93.44,93.25,93.36,60622.0,84.4145,84.5411,84.3692,84.4688,60622.0
2022-10-05 11:45:00,93.36,93.36,92.78,92.82,47039.0,84.4688,84.4688,83.944,83.9802,47039.0
2022-10-05 11:50:00,92.81,92.81,92.52,92.6,37869.0,83.9711,83.9711,83.7088,83.7811,37869.0
2022-10-05 11:55:00,92.6,92.65,92.42,92.58,12505.0,83.7811,83.8264,83.6183,83.7631,12505.0
2022-10-05 12:00:00,92.55,92.55,92.21,92.25,29507.0,83.7359,83.7359,83.4283,83.4645,29507.0
2022-10-05 12:05:00,92.29,92.58,92.29,92.48,32362.0,83.5007,83.7631,83.5007,83.6726,32362.0
2022-10-05 12:10:00,92.49,92.66,92.45,92.51,18778.0,83.6816,83.8354,83.6454,83.6997,18778.0
2022-10-05 12:15:00,92.49,92.66,92.44,92.63,19794.0,83.6816,83.8354,83.6364,83.8083,19794.0
2022-10-05 12:20:00,92.6,92.79,92.53,92.79,18660.0,83.7811,83.9531,83.7178,83.9531,18660.0
2022-10-05 12:25:00,92.81,92.92,92.64,92.73,13705.0,83.9711,84.0707,83.8173,83.8988,13705.0
2022-10-05 12:30:00,92.66,93.08,92.59,92.98,25908.0,83.8354,84.2154,83.7721,84.125,25908.0
2022-10-05 12:35:00,92.96,93.23,92.92,93.12,15520.0,84.1069,84.3511,84.0707,84.2516,15520.0
2022-10-05 12:40:00,93.1,93.13,93.0,93.08,12428.0,84.2335,84.2607,84.1431,84.2154,12428.0
2022-10-05 12:45:00,93.06,93.25,93.0,93.25,19034.0,84.1973,84.3692,84.1431,84.3692,19034.0
2022-10-05 12:50:00,93.25,93.57,93.25,93.56,44181.0,84.3692,84.6588,84.3692,84.6497,44181.0
2022-10-05 12:55:00,93.55,93.66,93.25,93.28,31582.0,84.6407,84.7402,84.3692,84.3964,31582.0
2022-10-05 13:00:00,93.28,93.34,93.03,93.04,19446.0,84.3964,84.4507,84.1702,84.1792,19446.0
2022-10-05 13:05:00,93.03,93.37,93.02,93.32,21446.0,84.1702,84.4778,84.1611,84.4326,21446.0
2022-10-05 13:10:00,93.33,93.55,93.28,93.54,19821.0,84.4416,84.6407,84.3964,84.6316,19821.0
2022-10-05 13:15:00,93.56,93.66,93.48,93.66,51553.0,84.6497,84.7402,84.5773,84.7402,51553.0
2022-10-05 13:20:00,93.67,93.78,93.52,93.54,31437.0,84.7492,84.8488,84.6135,84.6316,31437.0
2022-10-05 13:25:00,93.53,93.68,93.47,93.68,13310.0,84.6226,84.7583,84.5683,84.7583,13310.0
2022-10-05 13:30:00,93.67,93.71,93.54,93.68,23136.0,84.7492,84.7854,84.6316,84.7583,23136.0
2022-10-05 13:35:00,93.67,93.73,93.56,93.72,53266.0,84.7492,84.8035,84.6497,84.7945,53266.0
2022-10-05 13:40:00,93.74,93.8,93.5,93.57,22511.0,84.8126,84.8669,84.5954,84.6588,22511.0
2022-10-05 13:45:00,93.58,93.59,93.41,93.47,24131.0,84.6678,84.6769,84.514,84.5683,24131.0
2022-10-05 13:50:00,93.46,93.46,93.33,93.4,20397.0,84.5592,84.5592,84.4416,84.505,20397.0
2022-10-05 13:55:00,93.42,93.46,93.34,93.36,10849.0,84.5231,84.5592,84.4507,84.4688,10849.0
2022-10-05 14:00:00,93.38,93.4,93.24,93.24,46505.0,84.4869,84.505,84.3602,84.3602,46505.0
2022-10-05 14:05:00,93.25,93.31,93.11,93.11,12911.0,84.3692,84.4235,84.2426,84.2426,12911.0
2022-10-05 14:10:00,93.1,93.22,93.03,93.17,15258.0,84.2335,84.3421,84.1702,84.2969,15258.0
2022-10-05 14:15:00,93.17,93.17,92.99,93.08,15423.0,84.2969,84.2969,84.134,84.2154,15423.0
2022-10-05 14:20:00,93.05,93.05,92.79,92.91,15115.0,84.1883,84.1883,83.9531,84.0616,15115.0
2022-10-05 14:25:00,92.88,92.88,92.59,92.72,35602.0,84.0345,84.0345,83.7721,83.8897,35602.0
2022-10-05 14:30:00,92.76,92.78,92.57,92.58,20709.0,83.9259,83.944,83.754,83.7631,20709.0
2022-10-05 14:35:00,92.55,92.75,92.55,92.63,13389.0,83.7359,83.9169,83.7359,83.8083,13389.0
2022-10-05 14:40:00,92.63,92.65,92.47,92.65,15078.0,83.8083,83.8264,83.6635,83.8264,15078.0
2022-10-05 14:45:00,92.64,92.74,92.55,92.55,18776.0,83.8173,83.9078,83.7359,83.7359,18776.0
2022-10-05 14:50:00,92.54,92.77,92.52,92.76,15581.0,83.7269,83.935,83.7088,83.9259,15581.0
2022-10-05 14:55:00,92.75,92.82,92.66,92.79,15483.0,83.9169,83.9802,83.8354,83.9531,15483.0
2022-10-05 15:00:00,92.81,93.04,92.81,92.97,35611.0,83.9711,84.1792,83.9711,84.1159,35611.0
2022-10-05 15:05:00,92.95,92.97,92.84,92.94,15204.0,84.0978,84.1159,83.9983,84.0888,15204.0
2022-10-05 15:10:00,92.95,93.12,92.94,93.07,18244.0,84.0978,84.2516,84.0888,84.2064,18244.0
2022-10-05 15:15:00,93.08,93.26,93.07,93.26,17190.0,84.2154,84.3783,84.2064,84.3783,17190.0
2022-10-05 15:20:00,93.25,93.31,93.08,93.18,23072.0,84.3692,84.4235,84.2154,84.3059,23072.0
2022-10-05 15:25:00,93.18,93.22,93.04,93.09,17871.0,84.3059,84.3421,84.1792,84.2245,17871.0
2022-10-05 15:30:00,93.13,93.36,93.11,93.25,68976.0,84.2607,84.4688,84.2426,84.3692,68976.0
2022-10-05 15:35:00,93.24,93.39,93.2,93.3,39797.0,84.3602,84.4959,84.324,84.4145,39797.0
2022-10-05 15:40:00,93.29,93.41,93.29,93.33,39565.0,84.4054,84.514,84.4054,84.4416,39565.0
2022-10-05 15:45:00,93.33,93.4,93.19,93.28,45634.0,84.4416,84.505,84.315,84.3964,45634.0
2022-10-05 15:50:00,93.26,93.27,92.93,92.96,137092.0,84.3783,84.3873,84.0797,84.1069,137092.0
2022-10-05 15:55:00,92.97,92.99,92.4,92.67,344511.0,84.1159,84.134,83.6002,83.8445,344511.0
2022-10-06 09:30:00,91.91,93.0,91.55,92.77,72717.0,83.1569,84.1431,82.8311,83.935,72717.0
2022-10-06 09:35:00,92.86,93.29,92.78,93.11,12002.0,84.0164,84.4054,83.944,84.2426,12002.0
2022-10-06 09:40:00,93.14,93.56,93.09,93.23,31549.0,84.2697,84.6497,84.2245,84.3511,31549.0
2022-10-06 09:45:00,93.32,93.32,92.54,92.75,19341.0,84.4326,84.4326,83.7269,83.9169,19341.0
2022-10-06 09:50:00,92.74,93.29,92.64,93.23,36503.0,83.9078,84.4054,83.8173,84.3511,36503.0
2022-10-06 09:55:00,93.22,93.35,92.86,92.98,17677.0,84.3421,84.4597,84.0164,84.125,17677.0
2022-10-06 10:00:00,93.08,93.08,92.32,92.49,39031.0,84.2154,84.2154,83.5278,83.6816,39031.0
2022-10-06 10:05:00,92.42,92.43,91.93,92.38,47384.0,83.6183,83.6273,83.175,83.5821,47384.0
2022-10-06 10:10:00,92.34,92.42,92.09,92.1,24992.0,83.5459,83.6183,83.3197,83.3288,24992.0
2022-10-06 10:15:00,92.09,92.25,91.76,91.82,36693.0,83.3197,83.4645,83.0211,83.0754,36693.0
2022-10-06 10:20:00,91.83,92.02,91.71,91.81,46596.0,83.0845,83.2564,82.9759,83.0664,46596.0
2022-10-06 10:25:00,91.81,91.96,91.67,91.76,36427.0,83.0664,83.2021,82.9397,83.0211,36427.0
2022-10-06 10:30:00,91.76,92.09,91.72,92.01,31512.0,83.0211,83.3197,82.985,83.2473,31512.0
2022-10-06 10:35:00,91.97,92.29,91.75,92.24,17258.0,83.2111,83.5007,83.0121,83.4554,17258.0
2022-10-06 10:40:00,92.23,92.41,92.18,92.39,14206.0,83.4464,83.6092,83.4011,83.5911,14206.0
2022-10-06 10:45:00,92.39,92.84,92.36,92.84,22584.0,83.5911,83.9983,83.564,83.9983,22584.0
2022-10-06 10:50:00,92.82,92.9,92.7,92.82,16204.0,83.9802,84.0526,83.8716,83.9802,16204.0
2022-10-06 10:55:00,92.79,92.79,92.56,92.58,17346.0,83.9531,83.9531,83.745,83.7631,17346.0
2022-10-06 11:00:00,92.56,92.62,92.36,92.59,17841.0,83.745,83.7992,83.564,83.7721,17841.0
2022-10-06 11:05:00,92.62,92.71,92.52,92.66,28872.0,83.7992,83.8807,83.7088,83.8354,28872.0
2022-10-06 11:10:00,92.69,92.69,92.46,92.49,26670.0,83.8626,83.8626,83.6545,83.6816,26670.0
2022-10-06 11:15:00,92.52,92.54,92.15,92.44,19630.0,83.7088,83.7269,83.374,83.6364,19630.0
2022-10-06 11:20:00,92.5,92.64,92.38,92.42,15618.0,83.6907,83.8173,83.5821,83.6183,15618.0
2022-10-06 11:25:00,92.37,92.44,92.26,92.37,14739.0,83.573,83.6364,83.4735,83.573,14739.0
2022-10-06 11:30:00,92.35,92.37,92.07,92.35,10648.0,83.555,83.573,83.3016,83.555,10648.0
2022-10-06 11:35:00,92.38,92.51,92.21,92.28,43906.0,83.5821,83.6997,83.4283,83.4916,43906.0
2022-10-06 11:40:00,92.22,92.39,92.11,92.36,19946.0,83.4373,83.5911,83.3378,83.564,19946.0
2022-10-06 11:45:00,92.38,92.47,92.28,92.38,18841.0,83.5821,83.6635,83.4916,83.5821,18841.0
2022-10-06 11:50:00,92.38,92.68,92.38,92.59,15039.0,83.5821,83.8535,83.5821,83.7721,15039.0
2022-10-06 11:55:00,92.62,92.7,92.0,92.06,16981.0,83.7992,83.8716,83.2383,83.2926,16981.0
2022-10-06 12:00:00,92.01,92.17,92.0,92.09,10119.0,83.2473,83.3921,83.2383,83.3197,10119.0
2022-10-06 12:05:00,92.07,92.27,92.06,92.27,12123.0,83.3016,83.4826,83.2926,83.4826,12123.0
2022-10-06 12:10:00,92.28,92.32,92.13,92.14,7439.0,83.4916,83.5278,83.3559,83.365,7439.0
2022-10-06 12:15:00,92.11,92.2,92.04,92.12,7694.0,83.3378,83.4192,83.2745,83.3469,7694.0
2022-10-06 12:20:00,92.14,92.42,92.12,92.41,18936.0,83.365,83.6183,83.3469,83.6092,18936.0
2022-10-06 12:25:00,92.42,92.65,92.39,92.63,11313.0,83.6183,83.8264,83.5911,83.8083,11313.0
2022-10-06 12:30:00,92.66,92.72,92.49,92.65,8070.0,83.8354,83.8897,83.6816,83.8264,8070.0
2022-10-06 12:35:00,92.64,92.66,92.5,92.63,7571.0,83.8173,83.8354,83.6907,83.8083,7571.0
2022-10-06 12:40:00,92.62,92.78,92.6,92.68,10344.0,83.7992,83.944,83.7811,83.8535,10344.0
2022-10-06 12:45:00,92.68,92.78,92.66,92.75,12535.0,83.8535,83.944,83.8354,83.9169,12535.0
2022-10-06 12:50:00,92.71,92.77,92.61,92.68,14805.0,83.8807,83.935,83.7902,83.8535,14805.0
2022-10-06 12:55:00,92.68,92.77,92.67,92.73,9185.0,83.8535,83.935,83.8445,83.8988,9185.0
2022-10-06 13:00:00,92.74,92.84,92.74,92.83,9046.0,83.9078,83.9983,83.9078,83.9892,9046.0
2022-10-06 13:05:00,92.82,92.91,92.79,92.81,8943.0,83.9802,84.0616,83.9531,83.9711,8943.0
2022-10-06 13:10:00,92.82,92.97,92.82,92.94,8974.0,83.9802,84.1159,83.9802,84.0888,8974.0
2022-10-06 13:15:00,92.95,92.97,92.84,92.9,10654.0,84.0978,84.1159,83.9983,84.0526,10654.0
2022-10-06 13:20:00,92.88,92.94,92.8,92.81,16760.0,84.0345,84.0888,83.9621,83.9711,16760.0
2022-10-06 13:25:00,92.8,92.99,92.8,92.97,8365.0,83.9621,84.134,83.9621,84.1159,8365.0
2022-10-06 13:30:00,92.98,93.06,92.87,93.01,11430.0,84.125,84.1973,84.0254,84.1521,11430.0
2022-10-06 13:35:00,93.01,93.04,92.91,92.93,8956.0,84.1521,84.1792,84.0616,84.0797,8956.0
2022-10-06 13:40:00,92.94,93.12,92.9,93.12,9156.0,84.0888,84.2516,84.0526,84.2516,9156.0
2022-10-06 13:45:00,93.11,93.13,93.05,93.12,11017.0,84.2426,84.2607,84.1883,84.2516,11017.0
2022-10-06 13:50:00,93.14,93.22,93.04,93.12,9752.0,84.2697,84.3421,84.1792,84.2516,9752.0
2022-10-06 13:55:00,93.13,93.17,93.06,93.09,10431.0,84.2607,84.2969,84.1973,84.2245,10431.0
2022-10-06 14:00:00,93.12,93.24,93.07,93.13,13933.0,84.2516,84.3602,84.2064,84.2607,13933.0
2022-10-06 14:05:00,93.13,93.21,93.06,93.16,13385.0,84.2607,84.3331,84.1973,84.2878,13385.0
2022-10-06 14:10:00,93.16,93.25,93.08,93.23,10886.0,84.2878,84.3692,84.2154,84.3511,10886.0
2022-10-06 14:15:00,93.23,93.26,92.95,92.95,6826.0,84.3511,84.3783,84.0978,84.0978,6826.0
2022-10-06 14:20:00,92.92,93.02,92.92,92.98,8363.0,84.0707,84.1611,84.0707,84.125,8363.0
2022-10-06 14:25:00,93.01,93.15,92.98,93.02,12408.0,84.1521,84.2788,84.125,84.1611,12408.0
2022-10-06 14:30:00,93.03,93.16,92.96,92.97,10778.0,84.1702,84.2878,84.1069,84.1159,10778.0
2022-10-06 14:35:00,93.0,93.07,92.97,93.0,10706.0,84.1431,84.2064,84.1159,84.1431,10706.0
2022-10-06 14:40:00,92.99,93.16,92.98,92.98,11612.0,84.134,84.2878,84.125,84.125,11612.0
2022-10-06 14:45:00,93.0,93.0,92.8,92.8,12017.0,84.1431,84.1431,83.9621,83.9621,12017.0
2022-10-06 14:50:00,92.8,93.0,92.71,92.99,13716.0,83.9621,84.1431,83.8807,84.134,13716.0
2022-10-06 14:55:00,92.98,93.07,92.97,93.04,10405.0,84.125,84.2064,84.1159,84.1792,10405.0
2022-10-06 15:00:00,93.06,93.22,93.05,93.15,20762.0,84.1973,84.3421,84.1883,84.2788,20762.0
2022-10-06 15:05:00,93.13,93.21,93.01,93.21,18572.0,84.2607,84.3331,84.1521,84.3331,18572.0
2022-10-06 15:10:00,93.24,93.28,93.02,93.11,14935.0,84.3602,84.3964,84.1611,84.2426,14935.0
2022-10-06 15:15:00,93.13,93.19,93.05,93.11,34780.0,84.2607,84.315,84.1883,84.2426,34780.0
2022-10-06 15:20:00,93.1,93.28,93.08,93.2,24174.0,84.2335,84.3964,84.2154,84.324,24174.0
2022-10-06 15:25:00,93.18,93.46,93.18,93.4,21200.0,84.3059,84.5592,84.3059,84.505,21200.0
2022-10-06 15:30:00,93.39,93.39,93.24,93.33,19410.0,84.4959,84.4959,84.3602,84.4416,19410.0
2022-10-06 15:35:00,93.31,93.4,93.16,93.28,73869.0,84.4235,84.505,84.2878,84.3964,73869.0
2022-10-06 15:40:00,93.28,93.32,93.12,93.3,22358.0,84.3964,84.4326,84.2516,84.4145,22358.0
2022-10-06 15:45:00,93.31,93.42,93.22,93.34,34375.0,84.4235,84.5231,84.3421,84.4507,34375.0
2022-10-06 15:50:00,93.33,93.57,93.31,93.56,89070.0,84.4416,84.6588,84.4235,84.6497,89070.0
2022-10-06 15:55:00,93.57,93.79,93.33,93.39,158747.0,84.6588,84.8578,84.4416,84.4959,158747.0
2022-10-07 09:30:00,93.9,94.0,93.17,93.85,71637.0,84.9573,85.0478,84.2969,84.9121,71637.0
2022-10-07 09:35:00,93.81,94.0,93.59,93.8,21796.0,84.8759,85.0478,84.6769,84.8669,21796.0
2022-10-07 09:40:00,93.87,94.15,93.74,93.85,13753.0,84.9302,85.1835,84.8126,84.9121,13753.0
2022-10-07 09:45:00,93.86,93.94,93.54,93.54,29091.0,84.9211,84.9935,84.6316,84.6316,29091.0
2022-10-07 09:50:00,93.53,93.88,93.25,93.62,37146.0,84.6226,84.9392,84.3692,84.704,37146.0
2022-10-07 09:55:00,93.69,93.7,93.15,93.16,14911.0,84.7673,84.7764,84.2788,84.2878,14911.0
2022-10-07 10:00:00,93.19,93.19,92.02,92.14,41779.0,84.315,84.315,83.2564,83.365,41779.0
2022-10-07 10:05:00,92.16,92.61,91.9,92.49,21652.0,83.383,83.7902,83.1478,83.6816,21652.0
2022-10-07 10:10:00,92.48,92.67,92.3,92.58,19252.0,83.6726,83.8445,83.5097,83.7631,19252.0
2022-10-07 10:15:00,92.53,93.23,92.5,93.2,12391.0,83.7178,84.3511,83.6907,84.324,12391.0
2022-10-07 10:20:00,93.25,93.64,93.18,93.41,20566.0,84.3692,84.7221,84.3059,84.514,20566.0
2022-10-07 10:25:00,93.4,93.78,93.4,93.64,26738.0,84.505,84.8488,84.505,84.7221,26738.0
2022-10-07 10:30:00,93.69,93.82,93.53,93.56,21748.0,84.7673,84.885,84.6226,84.6497,21748.0
2022-10-07 10:35:00,93.54,93.58,93.37,93.51,16268.0,84.6316,84.6678,84.4778,84.6045,16268.0
2022-10-07 10:40:00,93.59,94.0,93.59,93.94,39197.0,84.6769,85.0478,84.6769,84.9935,39197.0
2022-10-07 10:45:00,94.0,94.1,93.82,94.09,35119.0,85.0478,85.1383,84.885,85.1292,35119.0
2022-10-07 10:50:00,94.06,94.17,93.92,94.03,49536.0,85.1021,85.2016,84.9754,85.075,49536.0
2022-10-07 10:55:00,94.01,94.01,93.79,93.88,16434.0,85.0569,85.0569,84.8578,84.9392,16434.0
2022-10-07 11:00:00,93.92,94.3,93.91,94.21,40360.0,84.9754,85.3192,84.9664,85.2378,40360.0
2022-10-07 11:05:00,94.2,94.23,93.88,93.89,28367.0,85.2288,85.2559,84.9392,84.9483,28367.0
2022-10-07 11:10:00,93.83,93.96,93.65,93.68,15478.0,84.894,85.0116,84.7311,84.7583,15478.0
2022-10-07 11:15:00,93.7,93.71,93.49,93.55,14582.0,84.7764,84.7854,84.5864,84.6407,14582.0
2022-10-07 11:20:00,93.52,93.67,93.42,93.59,9948.0,84.6135,84.7492,84.5231,84.6769,9948.0
2022-10-07 11:25:00,93.61,93.78,93.51,93.68,10914.0,84.695,84.8488,84.6045,84.7583,10914.0
2022-10-07 11:30:00,93.69,93.79,93.52,93.58,21634.0,84.7673,84.8578,84.6135,84.6678,21634.0
2022-10-07 11:35:00,93.58,94.05,93.57,93.99,17848.0,84.6678,85.0931,84.6588,85.0388,17848.0
2022-10-07 11:40:00,94.01,94.14,93.96,94.06,12981.0,85.0569,85.1745,85.0116,85.1021,12981.0
2022-10-07 11:45:00,94.01,94.01,93.74,93.74,9402.0,85.0569,85.0569,84.8126,84.8126,9402.0
2022-10-07 11:50:00,93.72,93.97,93.71,93.93,10015.0,84.7945,85.0207,84.7854,84.9845,10015.0
2022-10-07 11:55:00,93.96,93.98,93.77,93.9,7942.0,85.0116,85.0297,84.8397,84.9573,7942.0
2022-10-07 12:00:00,93.87,94.14,93.86,94.12,19209.0,84.9302,85.1745,84.9211,85.1564,19209.0
2022-10-07 12:05:00,94.11,94.27,94.05,94.25,13876.0,85.1473,85.2921,85.0931,85.274,13876.0
2022-10-07 12:10:00,94.32,94.44,94.26,94.28,13181.0,85.3373,85.4459,85.2831,85.3011,13181.0
2022-10-07 12:15:00,94.3,94.46,94.3,94.46,11281.0,85.3192,85.464,85.3192,85.464,11281.0
2022-10-07 12:20:00,94.46,94.5,94.35,94.42,15334.0,85.464,85.5002,85.3645,85.4278,15334.0
2022-10-07 12:25:00,94.49,94.49,94.0,94.11,60859.0,85.4911,85.4911,85.0478,85.1473,60859.0
2022-10-07 12:30:00,94.09,94.09,93.7,93.91,21075.0,85.1292,85.1292,84.7764,84.9664,21075.0
2022-10-07 12:35:00,93.93,94.0,93.86,93.91,15625.0,84.9845,85.0478,84.9211,84.9664,15625.0
2022-10-07 12:40:00,93.93,93.93,93.52,93.52,26321.0,84.9845,84.9845,84.6135,84.6135,26321.0
2022-10-07 12:45:00,93.54,93.54,93.39,93.43,12601.0,84.6316,84.6316,84.4959,84.5321,12601.0
2022-10-07 12:50:00,93.42,93.56,93.35,93.55,24816.0,84.5231,84.6497,84.4597,84.6407,24816.0
2022-10-07 12:55:00,93.59,93.78,93.57,93.74,11129.0,84.6769,84.8488,84.6588,84.8126,11129.0
2022-10-07 13:00:00,93.73,93.76,93.56,93.58,11649.0,84.8035,84.8307,84.6497,84.6678,11649.0
2022-10-07 13:05:00,93.56,93.65,93.54,93.56,7406.0,84.6497,84.7311,84.6316,84.6497,7406.0
2022-10-07 13:10:00,93.56,93.65,93.49,93.65,13454.0,84.6497,84.7311,84.5864,84.7311,13454.0
2022-10-07 13:15:00,93.66,93.75,93.61,93.66,8535.0,84.7402,84.8216,84.695,84.7402,8535.0
2022-10-07 13:20:00,93.67,93.96,93.67,93.86,20668.0,84.7492,85.0116,84.7492,84.9211,20668.0
2022-10-07 13:25:00,93.88,94.13,93.88,94.03,30774.0,84.9392,85.1654,84.9392,85.075,30774.0
2022-10-07 13:30:00,93.99,94.02,93.89,93.95,11564.0,85.0388,85.0659,84.9483,85.0026,11564.0
2022-10-07 13:35:00,93.9,93.95,93.83,93.93,8002.0,84.9573,85.0026,84.894,84.9845,8002.0
2022-10-07 13:40:00,93.94,94.01,93.9,93.96,6585.0,84.9935,85.0569,84.9573,85.0116,6585.0
2022-10-07 13:45:00,93.95,94.0,93.88,93.9,7853.0,85.0026,85.0478,84.9392,84.9573,7853.0
2022-10-07 13:50:00,93.91,93.97,93.84,93.86,5544.0,84.9664,85.0207,84.9031,84.9211,5544.0
2022-10-07 13:55:00,93.88,93.9,93.63,93.7,11067.0,84.9392,84.9573,84.7131,84.7764,11067.0
2022-10-07 14:00:00,93.66,93.66,93.52,93.52,7317.0,84.7402,84.7402,84.6135,84.6135,7317.0
2022-10-07 14:05:00,93.5,93.66,93.38,93.39,20350.0,84.5954,84.7402,84.4869,84.4959,20350.0
2022-10-07 14:10:00,93.34,93.38,93.21,93.36,12487.0,84.4507,84.4869,84.3331,84.4688,12487.0
2022-10-07 14:15:00,93.39,93.45,93.28,93.31,13377.0,84.4959,84.5502,84.3964,84.4235,13377.0
2022-10-07 14:20:00,93.29,93.34,93.14,93.19,11532.0,84.4054,84.4507,84.2697,84.315,11532.0
2022-10-07 14:25:00,93.18,93.35,93.17,93.27,9790.0,84.3059,84.4597,84.2969,84.3873,9790.0
2022-10-07 14:30:00,93.26,93.29,93.15,93.24,8682.0,84.3783,84.4054,84.2788,84.3602,8682.0
2022-10-07 14:35:00,93.28,93.42,93.27,93.42,10138.0,84.3964,84.5231,84.3873,84.5231,10138.0
2022-10-07 14:40:00,93.44,93.44,92.94,92.98,17682.0,84.5411,84.5411,84.0888,84.125,17682.0
2022-10-07 14:45:00,92.99,93.07,92.97,93.05,12211.0,84.134,84.2064,84.1159,84.1883,12211.0
2022-10-07 14:50:00,93.08,93.24,93.06,93.16,13009.0,84.2154,84.3602,84.1973,84.2878,13009.0
2022-10-07 14:55:00,93.13,93.13,92.96,92.97,12859.0,84.2607,84.2607,84.1069,84.1159,12859.0
2022-10-07 15:00:00,92.97,93.13,92.9,93.08,15746.0,84.1159,84.2607,84.0526,84.2154,15746.0
2022-10-07 15:05:00,93.08,93.08,92.87,92.87,7020.0,84.2154,84.2154,84.0254,84.0254,7020.0
2022-10-07 15:10:00,92.84,92.9,92.66,92.67,11975.0,83.9983,84.0526,83.8354,83.8445,11975.0
2022-10-07 15:15:00,92.69,92.7,92.41,92.49,28665.0,83.8626,83.8716,83.6092,83.6816,28665.0
2022-10-07 15:20:00,92.49,92.52,92.11,92.21,27690.0,83.6816,83.7088,83.3378,83.4283,27690.0
2022-10-07 15:25:00,92.2,92.2,91.89,91.98,22667.0,83.4192,83.4192,83.1388,83.2202,22667.0
2022-10-07 15:30:00,91.97,92.28,91.86,92.25,35523.0,83.2111,83.4916,83.1116,83.4645,35523.0
2022-10-07 15:35:00,92.22,92.51,92.04,92.51,16241.0,83.4373,83.6997,83.2745,83.6997,16241.0
2022-10-07 15:40:00,92.47,92.87,92.44,92.69,86172.0,83.6635,84.0254,83.6364,83.8626,86172.0
2022-10-07 15:45:00,92.66,92.68,92.36,92.4,32359.0,83.8354,83.8535,83.564,83.6002,32359.0
2022-10-07 15:50:00,92.43,92.71,92.39,92.59,72880.0,83.6273,83.8807,83.5911,83.7721,72880.0
2022-10-07 15:55:00,92.61,92.74,92.49,92.6,255001.0,83.7902,83.9078,83.6816,83.7811,255001.0
2022-10-10 09:30:00,93.16,93.34,92.6,93.17,61378.0,84.2878,84.4507,83.7811,84.2969,61378.0
2022-10-10 09:35:00,93.13,93.35,92.88,93.27,18301.0,84.2607,84.4597,84.0345,84.3873,18301.0
2022-10-10 09:40:00,93.28,93.88,93.24,93.47,42181.0,84.3964,84.9392,84.3602,84.5683,42181.0
2022-10-10 09:45:00,93.42,93.67,93.18,93.24,14770.0,84.5231,84.7492,84.3059,84.3602,14770.0
2022-10-10 09:50:00,93.2,93.29,92.5,92.7,30476.0,84.324,84.4054,83.6907,83.8716,30476.0
2022-10-10 09:55:00,92.72,93.02,92.55,92.56,21831.0,83.8897,84.1611,83.7359,83.745,21831.0
2022-10-10 10:00:00,92.55,92.95,92.48,92.76,23746.0,83.7359,84.0978,83.6726,83.9259,23746.0
2022-10-10 10:05:00,92.75,93.0,92.61,92.88,19013.0,83.9169,84.1431,83.7902,84.0345,19013.0
2022-10-10 10:10:00,92.88,92.96,92.72,92.89,24812.0,84.0345,84.1069,83.8897,84.0435,24812.0
2022-10-10 10:15:00,92.85,93.03,92.65,92.94,12976.0,84.0073,84.1702,83.8264,84.0888,12976.0
2022-10-10 10:20:00,92.93,93.06,92.69,92.69,10365.0,84.0797,84.1973,83.8626,83.8626,10365.0
2022-10-10 10:25:00,92.68,92.93,92.57,92.9,12431.0,83.8535,84.0797,83.754,84.0526,12431.0
2022-10-10 10:30:00,92.88,92.89,92.62,92.65,13365.0,84.0345,84.0435,83.7992,83.8264,13365.0
2022-10-10 10:35:00,92.78,92.78,92.17,92.25,19338.0,83.944,83.944,83.3921,83.4645,19338.0
2022-10-10 10:40:00,92.23,92.43,92.21,92.27,16417.0,83.4464,83.6273,83.4283,83.4826,16417.0
2022-10-10 10:45:00,92.24,92.25,92.06,92.14,10771.0,83.4554,83.4645,83.2926,83.365,10771.0
2022-10-10 10:50:00,92.14,92.23,91.75,91.77,16779.0,83.365,83.4464,83.0121,83.0302,16779.0
2022-10-10 10:55:00,91.75,92.0,91.58,91.73,29975.0,83.0121,83.2383,82.8583,82.994,29975.0
2022-10-10 11:00:00,91.71,91.71,90.94,91.01,43864.0,82.9759,82.9759,82.2792,82.3426,43864.0
2022-10-10 11:05:00,91.05,91.2,90.95,91.14,18624.0,82.3788,82.5145,82.2883,82.4602,18624.0
2022-10-10 11:10:00,91.14,91.86,91.12,91.86,15481.0,82.4602,83.1116,82.4421,83.1116,15481.0
2022-10-10 11:15:00,91.83,92.12,91.71,92.09,27408.0,83.0845,83.3469,82.9759,83.3197,27408.0
2022-10-10 11:20:00,92.12,92.46,92.12,92.3,23925.0,83.3469,83.6545,83.3469,83.5097,23925.0
2022-10-10 11:25:00,92.29,92.29,91.79,91.8,43543.0,83.5007,83.5007,83.0483,83.0573,43543.0
2022-10-10 11:30:00,91.79,91.86,91.63,91.81,14273.0,83.0483,83.1116,82.9035,83.0664,14273.0
2022-10-10 11:35:00,91.79,91.83,91.58,91.83,9493.0,83.0483,83.0845,82.8583,83.0845,9493.0
2022-10-10 11:40:00,91.82,92.03,91.79,92.03,6915.0,83.0754,83.2654,83.0483,83.2654,6915.0
2022-10-10 11:45:00,92.05,92.12,91.97,92.12,8367.0,83.2835,83.3469,83.2111,83.3469,8367.0
2022-10-10 11:50:00,92.1,92.35,92.02,92.32,12880.0,83.3288,83.555,83.2564,83.5278,12880.0
2022-10-10 11:55:00,92.33,92.5,92.26,92.26,7591.0,83.5369,83.6907,83.4735,83.4735,7591.0
2022-10-10 12:00:00,92.25,92.5,92.25,92.42,7423.0,83.4645,83.6907,83.4645,83.6183,7423.0
2022-10-10 12:05:00,92.39,92.46,92.24,92.33,8159.0,83.5911,83.6545,83.4554,83.5369,8159.0
2022-10-10 12:10:00,92.28,92.3,92.14,92.3,6893.0,83.4916,83.5097,83.365,83.5097,6893.0
2022-10-10 12:15:00,92.3,92.31,92.16,92.24,6506.0,83.5097,83.5188,83.383,83.4554,6506.0
2022-10-10 12:20:00,92.23,92.24,91.98,92.03,7134.0,83.4464,83.4554,83.2202,83.2654,7134.0
2022-10-10 12:25:00,91.97,92.06,91.84,91.88,6902.0,83.2111,83.2926,83.0935,83.1297,6902.0
2022-10-10 12:30:00,91.89,91.98,91.86,91.93,6106.0,83.1388,83.2202,83.1116,83.175,6106.0
2022-10-10 12:35:00,91.93,92.06,91.75,92.02,20788.0,83.175,83.2926,83.0121,83.2564,20788.0
2022-10-10 12:40:00,92.0,92.11,91.98,92.08,6170.0,83.2383,83.3378,83.2202,83.3107,6170.0
2022-10-10 12:45:00,92.1,92.1,92.03,92.06,7189.0,83.3288,83.3288,83.2654,83.2926,7189.0
2022-10-10 12:50:00,92.08,92.08,91.87,91.87,5449.0,83.3107,83.3107,83.1207,83.1207,5449.0
2022-10-10 12:55:00,91.88,91.97,91.84,91.87,8027.0,83.1297,83.2111,83.0935,83.1207,8027.0
2022-10-10 13:00:00,91.85,91.88,91.59,91.61,10866.0,83.1026,83.1297,82.8673,82.8854,10866.0
2022-10-10 13:05:00,91.6,91.73,91.49,91.53,8793.0,82.8764,82.994,82.7769,82.813,8793.0
2022-10-10 13:10:00,91.51,91.82,91.36,91.66,19492.0,82.795,83.0754,82.6592,82.9307,19492.0
2022-10-10 13:15:00,91.66,91.74,91.38,91.38,10418.0,82.9307,83.003,82.6773,82.6773,10418.0
2022-10-10 13:20:00,91.4,91.52,91.39,91.43,10931.0,82.6954,82.804,82.6864,82.7226,10931.0
2022-10-10 13:25:00,91.42,91.43,91.3,91.39,10908.0,82.7135,82.7226,82.605,82.6864,10908.0
2022-10-10 13:30:00,91.36,91.56,91.36,91.41,12931.0,82.6592,82.8402,82.6592,82.7045,12931.0
2022-10-10 13:35:00,91.43,91.77,91.43,91.76,14214.0,82.7226,83.0302,82.7226,83.0211,14214.0
2022-10-10 13:40:00,91.77,91.91,91.75,91.83,16107.0,83.0302,83.1569,83.0121,83.0845,16107.0
2022-10-10 13:45:00,91.83,92.5,91.83,92.36,18289.0,83.0845,83.6907,83.0845,83.564,18289.0
2022-10-10 13:50:00,92.36,92.54,92.3,92.54,26136.0,83.564,83.7269,83.5097,83.7269,26136.0
2022-10-10 13:55:00,92.53,92.59,92.37,92.37,19987.0,83.7178,83.7721,83.573,83.573,19987.0
2022-10-10 14:00:00,92.38,92.44,92.11,92.12,10669.0,83.5821,83.6364,83.3378,83.3469,10669.0
2022-10-10 14:05:00,92.09,92.09,91.65,91.69,10510.0,83.3197,83.3197,82.9216,82.9578,10510.0
2022-10-10 14:10:00,91.68,91.7,91.49,91.51,5609.0,82.9488,82.9669,82.7769,82.795,5609.0
2022-10-10 14:15:00,91.48,91.57,91.45,91.57,17809.0,82.7678,82.8492,82.7407,82.8492,17809.0
2022-10-10 14:20:00,91.52,91.55,91.19,91.28,16565.0,82.804,82.8311,82.5054,82.5869,16565.0
2022-10-10 14:25:00,91.26,91.31,91.02,91.08,32350.0,82.5688,82.614,82.3516,82.4059,32350.0
2022-10-10 14:30:00,91.13,91.22,91.05,91.15,20849.0,82.4511,82.5326,82.3788,82.4692,20849.0
2022-10-10 14:35:00,91.12,91.14,91.02,91.07,9298.0,82.4421,82.4602,82.3516,82.3969,9298.0
2022-10-10 14:40:00,91.09,91.24,91.0,91.01,14370.0,82.415,82.5507,82.3335,82.3426,14370.0
2022-10-10 14:45:00,91.01,91.01,90.8,90.95,15032.0,82.3426,82.3426,82.1526,82.2883,15032.0
2022-10-10 14:50:00,90.95,91.24,90.93,91.23,9581.0,82.2883,82.5507,82.2702,82.5416,9581.0
2022-10-10 14:55:00,91.27,91.28,91.06,91.19,9747.0,82.5778,82.5869,82.3878,82.5054,9747.0
2022-10-10 15:00:00,91.18,91.33,91.09,91.22,13342.0,82.4964,82.6321,82.415,82.5326,13342.0
2022-10-10 15:05:00,91.22,91.27,91.06,91.23,16833.0,82.5326,82.5778,82.3878,82.5416,16833.0
2022-10-10 15:10:00,91.25,91.51,91.18,91.43,19204.0,82.5597,82.795,82.4964,82.7226,19204.0
2022-10-10 15:15:00,91.38,91.45,91.19,91.38,15710.0,82.6773,82.7407,82.5054,82.6773,15710.0
2022-10-10 15:20:00,91.4,91.44,91.25,91.29,23122.0,82.6954,82.7316,82.5597,82.5959,23122.0
2022-10-10 15:25:00,91.24,91.24,91.04,91.12,16140.0,82.5507,82.5507,82.3697,82.4421,16140.0
2022-10-10 15:30:00,91.14,91.17,90.95,91.06,19822.0,82.4602,82.4873,82.2883,82.3878,19822.0
2022-10-10 15:35:00,91.05,91.46,91.01,91.44,23260.0,82.3788,82.7497,82.3426,82.7316,23260.0
2022-10-10 15:40:00,91.44,91.55,91.3,91.31,29688.0,82.7316,82.8311,82.605,82.614,29688.0
2022-10-10 15:45:00,91.29,91.65,91.29,91.63,31645.0,82.5959,82.9216,82.5959,82.9035,31645.0
2022-10-10 15:50:00,91.61,91.7,91.31,91.45,75237.0,82.8854,82.9669,82.614,82.7407,75237.0
2022-10-10 15:55:00,91.44,91.45,91.08,91.12,221644.0,82.7316,82.7407,82.4059,82.4421,221644.0
2022-10-11 09:30:00,90.12,90.29,89.16,90.09,73090.0,81.5373,81.6911,80.6688,81.5102,73090.0
2022-10-11 09:35:00,90.06,90.21,89.7,90.21,16512.0,81.483,81.6188,81.1573,81.6188,16512.0
2022-10-11 09:40:00,90.2,90.76,90.12,90.23,22462.0,81.6097,82.1164,81.5373,81.6369,22462.0
2022-10-11 09:45:00,90.29,90.55,90.13,90.25,18895.0,81.6911,81.9264,81.5464,81.655,18895.0
2022-10-11 09:50:00,90.32,90.57,89.68,89.68,16414.0,81.7183,81.9445,81.1392,81.1392,16414.0
2022-10-11 09:55:00,89.64,89.67,89.36,89.56,20641.0,81.103,81.1302,80.8497,81.0307,20641.0
2022-10-11 10:00:00,89.6,89.63,88.85,89.01,39264.0,81.0669,81.094,80.3883,80.533,39264.0
2022-10-11 10:05:00,88.96,89.1,88.64,88.85,32256.0,80.4878,80.6145,80.1983,80.3883,32256.0
2022-10-11 10:10:00,88.81,89.12,88.74,89.12,24136.0,80.3521,80.6326,80.2888,80.6326,24136.0
2022-10-11 10:15:00,89.15,89.23,88.87,88.88,20312.0,80.6597,80.7321,80.4064,80.4154,20312.0
2022-10-11 10:20:00,88.84,89.01,88.75,88.86,12987.0,80.3792,80.533,80.2978,80.3973,12987.0
2022-10-11 10:25:00,88.88,89.02,88.85,88.87,13290.0,80.4154,80.5421,80.3883,80.4064,13290.0
2022-10-11 10:30:00,88.86,89.41,88.7,89.3,32587.0,80.3973,80.8949,80.2526,80.7954,32587.0
2022-10-11 10:35:00,89.32,89.66,89.2,89.65,7998.0,80.8135,81.1211,80.7049,81.1121,7998.0
2022-10-11 10:40:00,89.72,90.06,89.65,89.69,12583.0,81.1754,81.483,81.1121,81.1483,12583.0
2022-10-11 10:45:00,89.82,89.97,89.74,89.97,14189.0,81.2659,81.4016,81.1935,81.4016,14189.0
2022-10-11 10:50:00,90.01,90.25,89.96,90.19,10546.0,81.4378,81.655,81.3926,81.6007,10546.0
2022-10-11 10:55:00,90.14,90.21,89.85,89.86,14897.0,81.5554,81.6188,81.293,81.3021,14897.0
2022-10-11 11:00:00,89.86,90.44,89.86,90.32,15027.0,81.3021,81.8269,81.3021,81.7183,15027.0
2022-10-11 11:05:00,90.31,90.34,90.13,90.25,10112.0,81.7092,81.7364,81.5464,81.655,10112.0
2022-10-11 11:10:00,90.27,90.63,90.15,90.62,12711.0,81.673,81.9988,81.5645,81.9897,12711.0
2022-10-11 11:15:00,90.63,90.88,90.63,90.84,18410.0,81.9988,82.225,81.9988,82.1888,18410.0
2022-10-11 11:20:00,90.85,90.86,90.72,90.75,8443.0,82.1978,82.2069,82.0802,82.1073,8443.0
2022-10-11 11:25:00,90.75,90.92,90.67,90.72,13316.0,82.1073,82.2611,82.035,82.0802,13316.0
2022-10-11 11:30:00,90.74,91.11,90.74,91.1,13628.0,82.0983,82.433,82.0983,82.424,13628.0
2022-10-11 11:35:00,91.08,91.15,90.63,90.63,21287.0,82.4059,82.4692,81.9988,81.9988,21287.0
2022-10-11 11:40:00,90.65,90.86,90.48,90.86,9730.0,82.0169,82.2069,81.863,82.2069,9730.0
2022-10-11 11:45:00,90.86,90.95,90.8,90.82,12806.0,82.2069,82.2883,82.1526,82.1707,12806.0
2022-10-11 11:50:00,90.81,90.91,90.55,90.56,15761.0,82.1616,82.2521,81.9264,81.9354,15761.0
2022-10-11 11:55:00,90.55,90.96,90.55,90.96,17987.0,81.9264,82.2973,81.9264,82.2973,17987.0
2022-10-11 12:00:00,91.0,91.08,90.93,90.93,9943.0,82.3335,82.4059,82.2702,82.2702,9943.0
2022-10-11 12:05:00,90.92,90.95,90.79,90.93,6054.0,82.2611,82.2883,82.1435,82.2702,6054.0
2022-10-11 12:10:00,90.93,91.02,90.82,91.01,17136.0,82.2702,82.3516,82.1707,82.3426,17136.0
2022-10-11 12:15:00,91.03,91.3,91.03,91.28,26862.0,82.3607,82.605,82.3607,82.5869,26862.0
2022-10-11 12:20:00,91.31,91.61,91.29,91.56,9484.0,82.614,82.8854,82.5959,82.8402,9484.0
2022-10-11 12:25:00,91.58,91.74,91.37,91.74,18868.0,82.8583,83.003,82.6683,83.003,18868.0
2022-10-11 12:30:00,91.7,91.97,91.69,91.76,60507.0,82.9669,83.2111,82.9578,83.0211,60507.0
2022-10-11 12:35:00,91.88,91.88,91.62,91.65,8134.0,83.1297,83.1297,82.8945,82.9216,8134.0
2022-10-11 12:40:00,91.67,91.83,91.64,91.78,10603.0,82.9397,83.0845,82.9126,83.0392,10603.0
2022-10-11 12:45:00,91.81,91.89,91.73,91.85,8688.0,83.0664,83.1388,82.994,83.1026,8688.0
2022-10-11 12:50:00,91.85,91.85,91.64,91.7,20833.0,83.1026,83.1026,82.9126,82.9669,20833.0
2022-10-11 12:55:00,91.71,91.72,91.56,91.62,6928.0,82.9759,82.985,82.8402,82.8945,6928.0
2022-10-11 13:00:00,91.62,91.69,91.56,91.66,5446.0,82.8945,82.9578,82.8402,82.9307,5446.0
2022-10-11 13:05:00,91.59,91.7,91.5,91.64,10281.0,82.8673,82.9669,82.7859,82.9126,10281.0
2022-10-11 13:10:00,91.58,91.61,91.45,91.49,7949.0,82.8583,82.8854,82.7407,82.7769,7949.0
2022-10-11 13:15:00,91.48,91.59,91.42,91.53,9308.0,82.7678,82.8673,82.7135,82.813,9308.0
2022-10-11 13:20:00,91.48,91.65,91.48,91.57,5381.0,82.7678,82.9216,82.7678,82.8492,5381.0
2022-10-11 13:25:00,91.57,91.59,91.37,91.42,9810.0,82.8492,82.8673,82.6683,82.7135,9810.0
2022-10-11 13:30:00,91.45,91.53,91.27,91.37,10141.0,82.7407,82.813,82.5778,82.6683,10141.0
2022-10-11 13:35:00,91.33,91.42,91.22,91.28,4577.0,82.6321,82.7135,82.5326,82.5869,4577.0
2022-10-11 13:40:00,91.23,91.33,91.19,91.28,6096.0,82.5416,82.6321,82.5054,82.5869,6096.0
2022-10-11 13:45:00,91.29,91.37,91.27,91.28,5539.0,82.5959,82.6683,82.5778,82.5869,5539.0
2022-10-11 13:50:00,91.26,91.35,91.2,91.24,6179.0,82.5688,82.6502,82.5145,82.5507,6179.0
2022-10-11 13:55:00,91.21,91.29,91.15,91.29,10717.0,82.5235,82.5959,82.4692,82.5959,10717.0
2022-10-11 14:00:00,91.29,91.3,91.15,91.29,5738.0,82.5959,82.605,82.4692,82.5959,5738.0
2022-10-11 14:05:00,91.24,91.34,91.06,91.14,12486.0,82.5507,82.6411,82.3878,82.4602,12486.0
2022-10-11 14:10:00,91.12,91.18,91.0,91.16,13200.0,82.4421,82.4964,82.3335,82.4783,13200.0
2022-10-11 14:15:00,91.12,91.13,90.99,91.0,11226.0,82.4421,82.4511,82.3245,82.3335,11226.0
2022-10-11 14:20:00,90.97,91.1,90.95,91.1,10512.0,82.3064,82.424,82.2883,82.424,10512.0
2022-10-11 14:25:00,91.12,91.2,91.05,91.18,6394.0,82.4421,82.5145,82.3788,82.4964,6394.0
2022-10-11 14:30:00,91.21,91.44,91.21,91.44,12831.0,82.5235,82.7316,82.5235,82.7316,12831.0
2022-10-11 14:35:00,91.37,91.4,91.2,91.4,9756.0,82.6683,82.6954,82.5145,82.6954,9756.0
2022-10-11 14:40:00,91.41,91.45,91.27,91.28,14908.0,82.7045,82.7407,82.5778,82.5869,14908.0
2022-10-11 14:45:00,91.27,91.27,90.77,90.77,21074.0,82.5778,82.5778,82.1254,82.1254,21074.0
2022-10-11 14:50:00,90.76,90.79,90.54,90.54,14246.0,82.1164,82.1435,81.9173,81.9173,14246.0
2022-10-11 14:55:00,90.51,90.52,90.24,90.27,15118.0,81.8902,81.8992,81.6459,81.673,15118.0
2022-10-11 15:00:00,90.22,90.3,90.1,90.17,10605.0,81.6278,81.7002,81.5192,81.5826,10605.0
2022-10-11 15:05:00,90.17,90.28,90.04,90.12,15095.0,81.5826,81.6821,81.4649,81.5373,15095.0
2022-10-11 15:10:00,90.12,90.16,89.93,90.1,8069.0,81.5373,81.5735,81.3654,81.5192,8069.0
2022-10-11 15:15:00,90.05,90.17,89.88,90.0,16274.0,81.474,81.5826,81.3202,81.4288,16274.0
2022-10-11 15:20:00,89.99,90.18,89.9,90.18,9726.0,81.4197,81.5916,81.3383,81.5916,9726.0
2022-10-11 15:25:00,90.2,90.4,90.16,90.37,15645.0,81.6097,81.7907,81.5735,81.7635,15645.0
2022-10-11 15:30:00,90.36,90.37,89.96,90.16,15904.0,81.7545,81.7635,81.3926,81.5735,15904.0
2022-10-11 15:35:00,90.11,90.5,90.09,90.5,24148.0,81.5283,81.8811,81.5102,81.8811,24148.0
2022-10-11 15:40:00,90.47,90.47,90.27,90.41,15574.0,81.854,81.854,81.673,81.7997,15574.0
2022-10-11 15:45:00,90.42,90.6,90.33,90.58,27846.0,81.8088,81.9716,81.7273,81.9535,27846.0
2022-10-11 15:50:00,90.59,90.59,90.07,90.26,59832.0,81.9626,81.9626,81.4921,81.664,59832.0
2022-10-11 15:55:00,90.25,90.46,90.21,90.33,155218.0,81.655,81.845,81.6188,81.7273,155218.0
2022-10-12 09:30:00,89.89,89.89,89.03,89.57,41691.0,81.3292,81.3292,80.5511,81.0397,41691.0
2022-10-12 09:35:00,89.54,90.27,89.53,90.08,12693.0,81.0126,81.673,81.0035,81.5011,12693.0
2022-10-12 09:40:00,90.06,90.09,89.65,89.9,17980.0,81.483,81.5102,81.1121,81.3383,17980.0
2022-10-12 09:45:00,89.91,90.02,89.57,89.75,13874.0,81.3473,81.4469,81.0397,81.2026,13874.0
2022-10-12 09:50:00,89.69,89.76,89.39,89.44,30957.0,81.1483,81.2116,80.8769,80.9221,30957.0
2022-10-12 09:55:00,89.49,90.34,89.49,90.23,12594.0,80.9673,81.7364,80.9673,81.6369,12594.0
2022-10-12 10:00:00,90.26,90.67,90.22,90.6,12722.0,81.664,82.035,81.6278,81.9716,12722.0
2022-10-12 10:05:00,90.63,90.64,90.0,90.2,14095.0,81.9988,82.0078,81.4288,81.6097,14095.0
2022-10-12 10:10:00,90.23,90.3,90.09,90.21,10360.0,81.6369,81.7002,81.5102,81.6188,10360.0
2022-10-12 10:15:00,90.18,90.31,90.02,90.3,8562.0,81.5916,81.7092,81.4469,81.7002,8562.0
2022-10-12 10:20:00,90.22,90.23,89.77,89.89,11077.0,81.6278,81.6369,81.2207,81.3292,11077.0
2022-10-12 10:25:00,89.9,90.21,89.88,90.15,8806.0,81.3383,81.6188,81.3202,81.5645,8806.0
2022-10-12 10:30:00,90.08,90.59,90.05,90.48,21131.0,81.5011,81.9626,81.474,81.863,21131.0
2022-10-12 10:35:00,90.48,90.5,90.35,90.41,7555.0,81.863,81.8811,81.7454,81.7997,7555.0
2022-10-12 10:40:00,90.32,90.5,90.32,90.42,9029.0,81.7183,81.8811,81.7183,81.8088,9029.0
2022-10-12 10:45:00,90.39,90.67,90.23,90.57,9223.0,81.7816,82.035,81.6369,81.9445,9223.0
2022-10-12 10:50:00,90.54,90.85,90.46,90.83,12759.0,81.9173,82.1978,81.845,82.1797,12759.0
2022-10-12 10:55:00,90.81,90.88,90.62,90.73,7077.0,82.1616,82.225,81.9897,82.0892,7077.0
2022-10-12 11:00:00,90.72,90.87,90.64,90.73,6597.0,82.0802,82.2159,82.0078,82.0892,6597.0
2022-10-12 11:05:00,90.63,90.94,90.62,90.91,7746.0,81.9988,82.2792,81.9897,82.2521,7746.0
2022-10-12 11:10:00,90.93,91.1,90.87,91.08,7894.0,82.2702,82.424,82.2159,82.4059,7894.0
2022-10-12 11:15:00,91.15,91.57,91.15,91.54,12021.0,82.4692,82.8492,82.4692,82.8221,12021.0
2022-10-12 11:20:00,91.52,91.59,91.3,91.42,10450.0,82.804,82.8673,82.605,82.7135,10450.0
2022-10-12 11:25:00,91.39,91.48,91.23,91.44,9367.0,82.6864,82.7678,82.5416,82.7316,9367.0
2022-10-12 11:30:00,91.48,91.48,91.14,91.22,8377.0,82.7678,82.7678,82.4602,82.5326,8377.0
2022-10-12 11:35:00,91.22,91.62,91.22,91.48,15282.0,82.5326,82.8945,82.5326,82.7678,15282.0
2022-10-12 11:40:00,91.48,91.76,91.42,91.7,26707.0,82.7678,83.0211,82.7135,82.9669,26707.0
2022-10-12 11:45:00,91.69,91.73,91.52,91.58,41226.0,82.9578,82.994,82.804,82.8583,41226.0
2022-10-12 11:50:00,91.58,91.6,91.31,91.41,7389.0,82.8583,82.8764,82.614,82.7045,7389.0
2022-10-12 11:55:00,91.41,91.41,91.08,91.17,7722.0,82.7045,82.7045,82.4059,82.4873,7722.0
2022-10-12 12:00:00,91.2,91.23,91.04,91.16,5986.0,82.5145,82.5416,82.3697,82.4783,5986.0
2022-10-12 12:05:00,91.19,91.34,91.1,91.17,9406.0,82.5054,82.6411,82.424,82.4873,9406.0
2022-10-12 12:10:00,91.18,91.19,90.93,91.12,11734.0,82.4964,82.5054,82.2702,82.4421,11734.0
2022-10-12 12:15:00,91.14,91.39,91.11,91.34,17721.0,82.4602,82.6864,82.433,82.6411,17721.0
2022-10-12 12:20:00,91.34,91.48,91.34,91.45,5949.0,82.6411,82.7678,82.6411,82.7407,5949.0
2022-10-12 12:25:00,91.51,91.56,91.39,91.48,3755.0,82.795,82.8402,82.6864,82.7678,3755.0
2022-10-12 12:30:00,91.51,91.62,91.42,91.54,14748.0,82.795,82.8945,82.7135,82.8221,14748.0
2022-10-12 12:35:00,91.55,91.57,91.33,91.4,10937.0,82.8311,82.8492,82.6321,82.6954,10937.0
2022-10-12 12:40:00,91.39,91.39,91.23,91.3,7645.0,82.6864,82.6864,82.5416,82.605,7645.0
2022-10-12 12:45:00,91.32,91.63,91.31,91.59,17319.0,82.623,82.9035,82.614,82.8673,17319.0
2022-10-12 12:50:00,91.6,91.71,91.58,91.67,10977.0,82.8764,82.9759,82.8583,82.9397,10977.0
2022-10-12 12:55:00,91.67,91.74,91.62,91.64,13660.0,82.9397,83.003,82.8945,82.9126,13660.0
2022-10-12 13:00:00,91.64,91.9,91.63,91.83,45812.0,82.9126,83.1478,82.9035,83.0845,45812.0
2022-10-12 13:05:00,91.88,92.19,91.88,92.13,15443.0,83.1297,83.4102,83.1297,83.3559,15443.0
2022-10-12 13:10:00,92.13,92.3,92.13,92.29,11609.0,83.3559,83.5097,83.3559,83.5007,11609.0
2022-10-12 13:15:00,92.29,92.29,92.05,92.07,8800.0,83.5007,83.5007,83.2835,83.3016,8800.0
2022-10-12 13:20:00,92.04,92.28,92.03,92.28,6744.0,83.2745,83.4916,83.2654,83.4916,6744.0
2022-10-12 13:25:00,92.3,92.49,92.25,92.45,18047.0,83.5097,83.6816,83.4645,83.6454,18047.0
2022-10-12 13:30:00,92.48,92.65,92.37,92.46,27471.0,83.6726,83.8264,83.573,83.6545,27471.0
2022-10-12 13:35:00,92.44,92.59,92.35,92.58,18564.0,83.6364,83.7721,83.555,83.7631,18564.0
2022-10-12 13:40:00,92.61,92.72,92.49,92.7,14351.0,83.7902,83.8897,83.6816,83.8716,14351.0
2022-10-12 13:45:00,92.72,93.0,92.66,92.99,14837.0,83.8897,84.1431,83.8354,84.134,14837.0
2022-10-12 13:50:00,92.99,93.17,92.96,93.11,26211.0,84.134,84.2969,84.1069,84.2426,26211.0
2022-10-12 13:55:00,93.12,93.15,92.97,92.98,16964.0,84.2516,84.2788,84.1159,84.125,16964.0
2022-10-12 14:00:00,93.0,93.16,92.72,92.95,29634.0,84.1431,84.2878,83.8897,84.0978,29634.0
2022-10-12 14:05:00,92.93,92.99,92.76,92.87,11106.0,84.0797,84.134,83.9259,84.0254,11106.0
2022-10-12 14:10:00,92.84,93.05,92.62,92.93,11966.0,83.9983,84.1883,83.7992,84.0797,11966.0
2022-10-12 14:15:00,92.98,93.0,92.76,92.9,10123.0,84.125,84.1431,83.9259,84.0526,10123.0
2022-10-12 14:20:00,92.87,92.92,92.65,92.84,15823.0,84.0254,84.0707,83.8264,83.9983,15823.0
2022-10-12 14:25:00,92.82,93.08,92.73,93.0,23586.0,83.9802,84.2154,83.8988,84.1431,23586.0
2022-10-12 14:30:00,93.02,93.2,92.9,93.17,16118.0,84.1611,84.324,84.0526,84.2969,16118.0
2022-10-12 14:35:00,93.16,93.29,93.11,93.22,25382.0,84.2878,84.4054,84.2426,84.3421,25382.0
2022-10-12 14:40:00,93.28,93.44,93.27,93.42,13114.0,84.3964,84.5411,84.3873,84.5231,13114.0
2022-10-12 14:45:00,93.4,93.54,93.26,93.38,16140.0,84.505,84.6316,84.3783,84.4869,16140.0
2022-10-12 14:50:00,93.37,93.38,93.25,93.36,14892.0,84.4778,84.4869,84.3692,84.4688,14892.0
2022-10-12 14:55:00,93.37,93.46,93.18,93.26,15923.0,84.4778,84.5592,84.3059,84.3783,15923.0
2022-10-12 15:00:00,93.22,93.41,93.18,93.28,23540.0,84.3421,84.514,84.3059,84.3964,23540.0
2022-10-12 15:05:00,93.28,93.54,93.22,93.53,22756.0,84.3964,84.6316,84.3421,84.6226,22756.0
2022-10-12 15:10:00,93.54,93.68,93.53,93.62,30367.0,84.6316,84.7583,84.6226,84.704,30367.0
2022-10-12 15:15:00,93.61,93.62,93.3,93.5,18654.0,84.695,84.704,84.4145,84.5954,18654.0
2022-10-12 15:20:00,93.51,93.64,93.47,93.58,27013.0,84.6045,84.7221,84.5683,84.6678,27013.0
2022-10-12 15:25:00,93.59,93.69,93.54,93.63,31475.0,84.6769,84.7673,84.6316,84.7131,31475.0
2022-10-12 15:30:00,93.62,93.62,93.37,93.46,32003.0,84.704,84.704,84.4778,84.5592,32003.0
2022-10-12 15:35:00,93.47,93.73,93.45,93.65,18543.0,84.5683,84.8035,84.5502,84.7311,18543.0
2022-10-12 15:40:00,93.67,93.7,93.56,93.56,30048.0,84.7492,84.7764,84.6497,84.6497,30048.0
2022-10-12 15:45:00,93.57,93.68,93.44,93.44,36926.0,84.6588,84.7583,84.5411,84.5411,36926.0
2022-10-12 15:50:00,93.45,93.45,93.16,93.27,101573.0,84.5502,84.5502,84.2878,84.3873,101573.0
2022-10-12 15:55:00,93.26,93.27,92.92,92.94,144611.0,84.3783,84.3873,84.0707,84.0888,144611.0
2022-10-13 09:30:00,91.96,92.75,91.85,92.71,45614.0,83.2021,83.9169,83.1026,83.8807,45614.0
2022-10-13 09:35:00,92.75,92.86,91.81,92.13,14358.0,83.9169,84.0164,83.0664,83.3559,14358.0
2022-10-13 09:40:00,92.14,92.77,91.81,92.16,19405.0,83.365,83.935,83.0664,83.383,19405.0
2022-10-13 09:45:00,92.22,93.43,91.98,93.43,18832.0,83.4373,84.5321,83.2202,84.5321,18832.0
2022-10-13 09:50:00,93.5,94.25,93.45,94.0,34534.0,84.5954,85.274,84.5502,85.0478,34534.0
2022-10-13 09:55:00,93.95,94.04,93.64,93.66,14534.0,85.0026,85.084,84.7221,84.7402,14534.0
2022-10-13 10:00:00,93.65,93.65,93.26,93.58,12189.0,84.7311,84.7311,84.3783,84.6678,12189.0
2022-10-13 10:05:00,93.69,94.11,93.65,93.99,14554.0,84.7673,85.1473,84.7311,85.0388,14554.0
2022-10-13 10:10:00,93.97,94.06,93.75,93.97,14990.0,85.0207,85.1021,84.8216,85.0207,14990.0
2022-10-13 10:15:00,93.96,94.42,93.86,94.15,23598.0,85.0116,85.4278,84.9211,85.1835,23598.0
2022-10-13 10:20:00,94.14,94.16,93.37,93.37,41663.0,85.1745,85.1926,84.4778,84.4778,41663.0
2022-10-13 10:25:00,93.35,93.36,92.86,92.96,16504.0,84.4597,84.4688,84.0164,84.1069,16504.0
2022-10-13 10:30:00,93.0,93.6,92.92,93.25,38210.0,84.1431,84.6859,84.0707,84.3692,38210.0
2022-10-13 10:35:00,93.26,93.82,93.23,93.82,19574.0,84.3783,84.885,84.3511,84.885,19574.0
2022-10-13 10:40:00,93.8,94.11,93.57,94.09,19973.0,84.8669,85.1473,84.6588,85.1292,19973.0
2022-10-13 10:45:00,94.1,94.88,94.1,94.84,31225.0,85.1383,85.844,85.1383,85.8078,31225.0
2022-10-13 10:50:00,94.82,95.1,94.69,95.09,60809.0,85.7897,86.0431,85.6721,86.034,60809.0
2022-10-13 10:55:00,95.08,95.26,95.0,95.15,18704.0,86.025,86.1878,85.9526,86.0883,18704.0
2022-10-13 11:00:00,95.17,95.45,95.07,95.45,48486.0,86.1064,86.3597,86.0159,86.3597,48486.0
2022-10-13 11:05:00,95.43,96.33,95.42,96.23,41801.0,86.3416,87.1559,86.3326,87.0654,41801.0
2022-10-13 11:10:00,96.15,96.16,95.93,96.13,22053.0,86.9931,87.0021,86.794,86.975,22053.0
2022-10-13 11:15:00,96.15,97.03,95.98,96.48,54348.0,86.9931,87.7892,86.8392,87.2916,54348.0
2022-10-13 11:20:00,96.49,97.24,96.32,96.53,49219.0,87.3007,87.9793,87.1469,87.3369,49219.0
2022-10-13 11:25:00,96.48,96.53,96.0,96.33,35812.0,87.2916,87.3369,86.8573,87.1559,35812.0
2022-10-13 11:30:00,96.4,96.71,96.33,96.6,21890.0,87.2192,87.4997,87.1559,87.4002,21890.0
2022-10-13 11:35:00,96.63,97.57,96.58,97.26,56996.0,87.4273,88.2778,87.3821,87.9973,56996.0
2022-10-13 11:40:00,97.28,97.63,97.08,97.15,41079.0,88.0154,88.3321,87.8345,87.8978,41079.0
2022-10-13 11:45:00,97.11,97.13,96.69,96.73,19351.0,87.8616,87.8797,87.4816,87.5178,19351.0
2022-10-13 11:50:00,96.68,97.09,96.65,97.04,13778.0,87.4726,87.8435,87.4454,87.7983,13778.0
2022-10-13 11:55:00,97.04,97.13,96.88,96.97,29057.0,87.7983,87.8797,87.6535,87.735,29057.0
2022-10-13 12:00:00,96.96,97.2,96.85,97.0,20345.0,87.7259,87.9431,87.6264,87.7621,20345.0
2022-10-13 12:05:00,97.03,97.03,96.73,96.75,31313.0,87.7892,87.7892,87.5178,87.5359,31313.0
2022-10-13 12:10:00,96.74,96.81,96.58,96.71,19222.0,87.5269,87.5902,87.3821,87.4997,19222.0
2022-10-13 12:15:00,96.71,96.76,96.12,96.27,13416.0,87.4997,87.545,86.9659,87.1016,13416.0
2022-10-13 12:20:00,96.28,96.36,95.88,96.18,8234.0,87.1107,87.1831,86.7488,87.0202,8234.0
2022-10-13 12:25:00,96.11,96.37,96.06,96.2,7341.0,86.9569,87.1921,86.9116,87.0383,7341.0
2022-10-13 12:30:00,96.23,96.5,96.16,96.5,24444.0,87.0654,87.3097,87.0021,87.3097,24444.0
2022-10-13 12:35:00,96.52,96.66,96.46,96.49,9322.0,87.3278,87.4545,87.2735,87.3007,9322.0
2022-10-13 12:40:00,96.52,97.01,96.52,97.01,14773.0,87.3278,87.7712,87.3278,87.7712,14773.0
2022-10-13 12:45:00,96.98,97.05,96.82,97.03,13471.0,87.744,87.8073,87.5992,87.7892,13471.0
2022-10-13 12:50:00,97.01,97.15,96.94,97.0,13159.0,87.7712,87.8978,87.7078,87.7621,13159.0
2022-10-13 12:55:00,97.04,97.07,96.94,97.0,22747.0,87.7983,87.8254,87.7078,87.7621,22747.0
2022-10-13 13:00:00,96.99,97.26,96.95,97.19,14986.0,87.7531,87.9973,87.7169,87.934,14986.0
2022-10-13 13:05:00,97.2,97.36,97.2,97.21,17337.0,87.9431,88.0878,87.9431,87.9521,17337.0
2022-10-13 13:10:00,97.21,97.36,97.18,97.21,8424.0,87.9521,88.0878,87.925,87.9521,8424.0
2022-10-13 13:15:00,97.24,97.48,97.24,97.41,10332.0,87.9793,88.1964,87.9793,88.1331,10332.0
2022-10-13 13:20:00,97.41,97.61,97.4,97.56,11065.0,88.1331,88.314,88.124,88.2688,11065.0
2022-10-13 13:25:00,97.55,97.9,97.53,97.71,28927.0,88.2597,88.5764,88.2416,88.4045,28927.0
2022-10-13 13:30:00,97.72,97.84,97.62,97.8,19206.0,88.4135,88.5221,88.3231,88.4859,19206.0
2022-10-13 13:35:00,97.82,97.86,97.6,97.7,26732.0,88.504,88.5402,88.305,88.3954,26732.0
2022-10-13 13:40:00,97.71,97.71,97.4,97.43,18152.0,88.4045,88.4045,88.124,88.1512,18152.0
2022-10-13 13:45:00,97.45,97.67,97.38,97.59,20781.0,88.1693,88.3683,88.1059,88.2959,20781.0
2022-10-13 13:50:00,97.54,97.64,97.47,97.58,10974.0,88.2507,88.3412,88.1873,88.2869,10974.0
2022-10-13 13:55:00,97.58,97.65,97.4,97.42,20462.0,88.2869,88.3502,88.124,88.1421,20462.0
2022-10-13 14:00:00,97.41,97.41,97.1,97.2,11309.0,88.1331,88.1331,87.8526,87.9431,11309.0
2022-10-13 14:05:00,97.32,97.34,97.11,97.14,11205.0,88.0516,88.0697,87.8616,87.8888,11205.0
2022-10-13 14:10:00,97.16,97.25,97.01,97.13,23427.0,87.9069,87.9883,87.7712,87.8797,23427.0
2022-10-13 14:15:00,97.14,97.33,97.13,97.25,18543.0,87.8888,88.0607,87.8797,87.9883,18543.0
2022-10-13 14:20:00,97.25,97.25,96.98,97.01,15599.0,87.9883,87.9883,87.744,87.7712,15599.0
2022-10-13 14:25:00,97.03,97.12,96.81,96.81,22710.0,87.7892,87.8707,87.5902,87.5902,22710.0
2022-10-13 14:30:00,96.89,97.11,96.89,97.02,14474.0,87.6626,87.8616,87.6626,87.7802,14474.0
2022-10-13 14:35:00,97.03,97.18,96.98,97.11,15728.0,87.7892,87.925,87.744,87.8616,15728.0
2022-10-13 14:40:00,97.11,97.25,97.08,97.13,15838.0,87.8616,87.9883,87.8345,87.8797,15838.0
2022-10-13 14:45:00,97.16,97.21,97.11,97.14,18298.0,87.9069,87.9521,87.8616,87.8888,18298.0
2022-10-13 14:50:00,97.07,97.33,97.06,97.29,17199.0,87.8254,88.0607,87.8164,88.0245,17199.0
2022-10-13 14:55:00,97.3,97.43,97.25,97.37,30341.0,88.0335,88.1512,87.9883,88.0969,30341.0
2022-10-13 15:00:00,97.36,97.36,97.12,97.25,19713.0,88.0878,88.0878,87.8707,87.9883,19713.0
2022-10-13 15:05:00,97.25,97.43,97.22,97.37,9402.0,87.9883,88.1512,87.9612,88.0969,9402.0
2022-10-13 15:10:00,97.36,97.38,97.08,97.09,18276.0,88.0878,88.1059,87.8345,87.8435,18276.0
2022-10-13 15:15:00,97.07,97.12,97.0,97.01,26092.0,87.8254,87.8707,87.7621,87.7712,26092.0
2022-10-13 15:20:00,97.0,97.07,96.91,97.06,26462.0,87.7621,87.8254,87.6807,87.8164,26462.0
2022-10-13 15:25:00,97.06,97.06,96.81,96.91,14532.0,87.8164,87.8164,87.5902,87.6807,14532.0
2022-10-13 15:30:00,96.91,97.09,96.53,96.66,32966.0,87.6807,87.8435,87.3369,87.4545,32966.0
2022-10-13 15:35:00,96.65,96.86,96.6,96.82,40976.0,87.4454,87.6354,87.4002,87.5992,40976.0
2022-10-13 15:40:00,96.82,97.05,96.69,97.0,86052.0,87.5992,87.8073,87.4816,87.7621,86052.0
2022-10-13 15:45:00,97.0,97.25,96.91,97.16,108406.0,87.7621,87.9883,87.6807,87.9069,108406.0
2022-10-13 15:50:00,97.18,97.33,97.0,97.24,54228.0,87.925,88.0607,87.7621,87.9793,54228.0
2022-10-13 15:55:00,97.26,97.26,96.86,96.94,165918.0,87.9973,87.9973,87.6354,87.7078,165918.0
2022-10-14 09:30:00,96.5,97.28,96.15,96.68,125859.0,87.3097,88.0154,86.9931,87.4726,125859.0
2022-10-14 09:35:00,96.64,97.48,96.64,97.39,109716.0,87.4364,88.1964,87.4364,88.115,109716.0
2022-10-14 09:40:00,97.44,97.5,96.85,97.02,28049.0,88.1602,88.2145,87.6264,87.7802,28049.0
2022-10-14 09:45:00,96.97,96.97,96.08,96.21,62589.0,87.735,87.735,86.9297,87.0473,62589.0
2022-10-14 09:50:00,96.26,96.7,96.21,96.43,29418.0,87.0926,87.4907,87.0473,87.2464,29418.0
2022-10-14 09:55:00,96.42,96.77,96.39,96.59,25257.0,87.2373,87.554,87.2102,87.3912,25257.0
2022-10-14 10:00:00,96.55,96.59,95.82,96.51,43978.0,87.355,87.3912,86.6945,87.3188,43978.0
2022-10-14 10:05:00,96.47,96.89,95.9,95.91,23358.0,87.2826,87.6626,86.7669,86.7759,23358.0
2022-10-14 10:10:00,95.81,95.87,94.69,94.83,32116.0,86.6854,86.7397,85.6721,85.7988,32116.0
2022-10-14 10:15:00,94.75,95.06,94.63,94.96,27323.0,85.7264,86.0069,85.6178,85.9164,27323.0
2022-10-14 10:20:00,94.92,94.92,94.57,94.66,27508.0,85.8802,85.8802,85.5635,85.645,27508.0
2022-10-14 10:25:00,94.63,95.24,94.54,95.1,23063.0,85.6178,86.1697,85.5364,86.0431,23063.0
2022-10-14 10:30:00,95.1,95.59,95.1,95.28,16438.0,86.0431,86.4864,86.0431,86.2059,16438.0
2022-10-14 10:35:00,95.3,95.44,95.08,95.35,25686.0,86.224,86.3507,86.025,86.2692,25686.0
2022-10-14 10:40:00,95.37,95.54,94.74,94.78,21462.0,86.2873,86.4412,85.7173,85.7535,21462.0
2022-10-14 10:45:00,94.8,95.01,94.68,94.99,8719.0,85.7716,85.9616,85.6631,85.9435,8719.0
2022-10-14 10:50:00,95.02,95.49,94.92,95.49,16067.0,85.9707,86.3959,85.8802,86.3959,16067.0
2022-10-14 10:55:00,95.47,95.62,95.34,95.4,21369.0,86.3778,86.5135,86.2602,86.3145,21369.0
2022-10-14 11:00:00,95.35,95.72,95.32,95.55,30045.0,86.2692,86.604,86.2421,86.4502,30045.0
2022-10-14 11:05:00,95.51,95.51,95.25,95.43,25284.0,86.414,86.414,86.1788,86.3416,25284.0
2022-10-14 11:10:00,95.42,95.49,95.28,95.32,13703.0,86.3326,86.3959,86.2059,86.2421,13703.0
2022-10-14 11:15:00,95.32,95.36,95.14,95.19,13927.0,86.2421,86.2783,86.0792,86.1245,13927.0
2022-10-14 11:20:00,95.18,95.48,95.16,95.38,22711.0,86.1154,86.3869,86.0973,86.2964,22711.0
2022-10-14 11:25:00,95.38,95.6,95.38,95.54,24660.0,86.2964,86.4954,86.2964,86.4412,24660.0
2022-10-14 11:30:00,95.53,95.56,95.28,95.32,19697.0,86.4321,86.4592,86.2059,86.2421,19697.0
2022-10-14 11:35:00,95.31,95.34,95.1,95.17,15767.0,86.2331,86.2602,86.0431,86.1064,15767.0
2022-10-14 11:40:00,95.17,95.24,94.81,94.91,15523.0,86.1064,86.1697,85.7807,85.8712,15523.0
2022-10-14 11:45:00,94.85,94.89,94.63,94.74,20906.0,85.8169,85.8531,85.6178,85.7173,20906.0
2022-10-14 11:50:00,94.72,95.0,94.67,94.92,21829.0,85.6992,85.9526,85.654,85.8802,21829.0
2022-10-14 11:55:00,94.89,95.18,94.78,95.09,15282.0,85.8531,86.1154,85.7535,86.034,15282.0
2022-10-14 12:00:00,95.09,95.7,95.08,95.58,16335.0,86.034,86.5859,86.025,86.4773,16335.0
2022-10-14 12:05:00,95.66,95.69,95.03,95.09,14787.0,86.5497,86.5769,85.9797,86.034,14787.0
2022-10-14 12:10:00,95.08,95.19,94.98,94.99,11863.0,86.025,86.1245,85.9345,85.9435,11863.0
2022-10-14 12:15:00,94.97,95.12,94.91,95.12,8940.0,85.9254,86.0612,85.8712,86.0612,8940.0
2022-10-14 12:20:00,95.05,95.27,94.97,95.19,9323.0,85.9978,86.1969,85.9254,86.1245,9323.0
2022-10-14 12:25:00,95.21,95.39,95.19,95.38,7686.0,86.1426,86.3054,86.1245,86.2964,7686.0
2022-10-14 12:30:00,95.39,95.48,95.31,95.35,8187.0,86.3054,86.3869,86.2331,86.2692,8187.0
2022-10-14 12:35:00,95.35,95.7,95.33,95.7,11968.0,86.2692,86.5859,86.2512,86.5859,11968.0
2022-10-14 12:40:00,95.72,95.74,95.59,95.59,9295.0,86.604,86.6221,86.4864,86.4864,9295.0
2022-10-14 12:45:00,95.55,95.59,95.29,95.29,7722.0,86.4502,86.4864,86.215,86.215,7722.0
2022-10-14 12:50:00,95.24,95.28,95.06,95.1,7726.0,86.1697,86.2059,86.0069,86.0431,7726.0
2022-10-14 12:55:00,95.12,95.18,95.05,95.11,8987.0,86.0612,86.1154,85.9978,86.0521,8987.0
2022-10-14 13:00:00,95.13,95.34,95.11,95.24,6610.0,86.0702,86.2602,86.0521,86.1697,6610.0
2022-10-14 13:05:00,95.26,95.26,94.84,94.84,9937.0,86.1878,86.1878,85.8078,85.8078,9937.0
2022-10-14 13:10:00,94.86,95.07,94.8,94.89,15950.0,85.8259,86.0159,85.7716,85.8531,15950.0
2022-10-14 13:15:00,94.83,94.9,94.67,94.81,9625.0,85.7988,85.8621,85.654,85.7807,9625.0
2022-10-14 13:20:00,94.79,94.79,94.63,94.74,6762.0,85.7626,85.7626,85.6178,85.7173,6762.0
2022-10-14 13:25:00,94.74,94.98,94.67,94.97,8895.0,85.7173,85.9345,85.654,85.9254,8895.0
2022-10-14 13:30:00,94.99,95.09,94.98,94.99,10037.0,85.9435,86.034,85.9345,85.9435,10037.0
2022-10-14 13:35:00,94.95,95.0,94.67,94.83,10120.0,85.9073,85.9526,85.654,85.7988,10120.0
2022-10-14 13:40:00,94.83,94.94,94.74,94.78,8413.0,85.7988,85.8983,85.7173,85.7535,8413.0
2022-10-14 13:45:00,94.75,94.91,94.75,94.84,7172.0,85.7264,85.8712,85.7264,85.8078,7172.0
2022-10-14 13:50:00,94.83,94.85,94.67,94.73,9662.0,85.7988,85.8169,85.654,85.7083,9662.0
2022-10-14 13:55:00,94.72,94.9,94.62,94.89,11591.0,85.6992,85.8621,85.6088,85.8531,11591.0
2022-10-14 14:00:00,94.89,94.89,94.71,94.77,13862.0,85.8531,85.8531,85.6902,85.7445,13862.0
2022-10-14 14:05:00,94.73,94.75,94.51,94.51,11050.0,85.7083,85.7264,85.5092,85.5092,11050.0
2022-10-14 14:10:00,94.5,94.59,94.36,94.41,13201.0,85.5002,85.5816,85.3735,85.4188,13201.0
2022-10-14 14:15:00,94.38,94.44,94.17,94.23,10597.0,85.3916,85.4459,85.2016,85.2559,10597.0
2022-10-14 14:20:00,94.22,94.28,94.17,94.2,6916.0,85.2469,85.3011,85.2016,85.2288,6916.0
2022-10-14 14:25:00,94.2,94.21,94.08,94.15,12582.0,85.2288,85.2378,85.1202,85.1835,12582.0
2022-10-14 14:30:00,94.13,94.31,93.96,94.25,14188.0,85.1654,85.3283,85.0116,85.274,14188.0
2022-10-14 14:35:00,94.29,94.37,94.22,94.23,6800.0,85.3102,85.3826,85.2469,85.2559,6800.0
2022-10-14 14:40:00,94.2,94.27,94.01,94.19,9474.0,85.2288,85.2921,85.0569,85.2197,9474.0
2022-10-14 14:45:00,94.19,94.19,93.98,94.12,9955.0,85.2197,85.2197,85.0297,85.1564,9955.0
2022-10-14 14:50:00,94.11,94.25,94.05,94.18,10228.0,85.1473,85.274,85.0931,85.2107,10228.0
2022-10-14 14:55:00,94.18,94.26,94.09,94.25,11360.0,85.2107,85.2831,85.1292,85.274,11360.0
2022-10-14 15:00:00,94.28,94.65,94.27,94.61,23759.0,85.3011,85.6359,85.2921,85.5997,23759.0
2022-10-14 15:05:00,94.59,94.66,94.21,94.24,28132.0,85.5816,85.645,85.2378,85.265,28132.0
2022-10-14 15:10:00,94.19,94.32,94.13,94.16,14959.0,85.2197,85.3373,85.1654,85.1926,14959.0
2022-10-14 15:15:00,94.14,94.18,93.91,94.18,21961.0,85.1745,85.2107,84.9664,85.2107,21961.0
2022-10-14 15:20:00,94.16,94.34,94.14,94.31,29155.0,85.1926,85.3554,85.1745,85.3283,29155.0
2022-10-14 15:25:00,94.32,94.54,94.27,94.46,23949.0,85.3373,85.5364,85.2921,85.464,23949.0
2022-10-14 15:30:00,94.46,94.69,94.25,94.69,35739.0,85.464,85.6721,85.274,85.6721,35739.0
2022-10-14 15:35:00,94.7,94.84,94.42,94.46,30040.0,85.6811,85.8078,85.4278,85.464,30040.0
2022-10-14 15:40:00,94.48,94.63,94.26,94.55,27814.0,85.4821,85.6178,85.2831,85.5454,27814.0
2022-10-14 15:45:00,94.55,94.59,94.3,94.58,71218.0,85.5454,85.5816,85.3192,85.5726,71218.0
2022-10-14 15:50:00,94.55,94.7,94.49,94.53,68272.0,85.5454,85.6811,85.4911,85.5273,68272.0
2022-10-14 15:55:00,94.51,94.51,93.93,94.18,246545.0,85.5092,85.5092,84.9845,85.2107,246545.0
2022-10-17 09:30:00,95.77,96.76,95.77,96.57,90911.0,86.6492,87.545,86.6492,87.3731,90911.0
2022-10-17 09:35:00,96.6,97.5,96.59,97.5,35737.0,87.4002,88.2145,87.3912,88.2145,35737.0
2022-10-17 09:40:00,97.53,97.99,97.36,97.37,48850.0,88.2416,88.6578,88.0878,88.0969,48850.0
2022-10-17 09:45:00,97.33,97.36,96.93,97.02,29501.0,88.0607,88.0878,87.6988,87.7802,29501.0
2022-10-17 09:50:00,96.96,97.15,96.53,96.56,23557.0,87.7259,87.8978,87.3369,87.364,23557.0
2022-10-17 09:55:00,96.58,96.73,96.3,96.52,18846.0,87.3821,87.5178,87.1288,87.3278,18846.0
2022-10-17 10:00:00,96.53,96.72,95.99,96.08,55302.0,87.3369,87.5088,86.8483,86.9297,55302.0
2022-10-17 10:05:00,96.09,96.43,95.98,96.16,28083.0,86.9388,87.2464,86.8392,87.0021,28083.0
2022-10-17 10:10:00,96.15,96.79,96.15,96.76,31504.0,86.9931,87.5721,86.9931,87.545,31504.0
2022-10-17 10:15:00,96.84,96.86,96.3,96.36,18235.0,87.6173,87.6354,87.1288,87.1831,18235.0
2022-10-17 10:20:00,96.42,96.53,96.25,96.31,4066.0,87.2373,87.3369,87.0835,87.1378,4066.0
2022-10-17 10:25:00,96.27,96.44,96.15,96.4,12208.0,87.1016,87.2554,86.9931,87.2192,12208.0
2022-10-17 10:30:00,96.36,96.54,96.17,96.27,13185.0,87.1831,87.3459,87.0112,87.1016,13185.0
2022-10-17 10:35:00,96.3,96.49,95.86,95.91,12489.0,87.1288,87.3007,86.7307,86.7759,12489.0
2022-10-17 10:40:00,95.94,96.0,95.76,95.84,12393.0,86.8031,86.8573,86.6402,86.7126,12393.0
2022-10-17 10:45:00,95.84,95.85,95.34,95.42,15579.0,86.7126,86.7216,86.2602,86.3326,15579.0
2022-10-17 10:50:00,95.38,95.4,95.04,95.39,19559.0,86.2964,86.3145,85.9888,86.3054,19559.0
2022-10-17 10:55:00,95.37,95.7,95.37,95.6,23514.0,86.2873,86.5859,86.2873,86.4954,23514.0
2022-10-17 11:00:00,95.63,96.03,95.62,95.98,30660.0,86.5226,86.8845,86.5135,86.8392,30660.0
2022-10-17 11:05:00,95.97,96.06,95.67,95.71,11831.0,86.8302,86.9116,86.5588,86.595,11831.0
2022-10-17 11:10:00,95.73,95.98,95.72,95.83,26550.0,86.6131,86.8392,86.604,86.7035,26550.0
2022-10-17 11:15:00,95.79,95.79,95.38,95.43,14644.0,86.6673,86.6673,86.2964,86.3416,14644.0
2022-10-17 11:20:00,95.34,95.7,95.34,95.66,13891.0,86.2602,86.5859,86.2602,86.5497,13891.0
2022-10-17 11:25:00,95.63,95.78,95.46,95.76,10638.0,86.5226,86.6583,86.3688,86.6402,10638.0
2022-10-17 11:30:00,95.76,95.77,95.46,95.54,12413.0,86.6402,86.6492,86.3688,86.4412,12413.0
2022-10-17 11:35:00,95.52,95.62,95.4,95.58,9977.0,86.4231,86.5135,86.3145,86.4773,9977.0
2022-10-17 11:40:00,95.63,95.71,95.47,95.55,6733.0,86.5226,86.595,86.3778,86.4502,6733.0
2022-10-17 11:45:00,95.56,95.72,95.46,95.7,9459.0,86.4592,86.604,86.3688,86.5859,9459.0
2022-10-17 11:50:00,95.69,95.88,95.6,95.86,10092.0,86.5769,86.7488,86.4954,86.7307,10092.0
2022-10-17 11:55:00,95.85,95.9,95.66,95.66,9209.0,86.7216,86.7669,86.5497,86.5497,9209.0
2022-10-17 12:00:00,95.68,95.7,95.48,95.48,13981.0,86.5678,86.5859,86.3869,86.3869,13981.0
2022-10-17 12:05:00,95.49,95.76,95.47,95.71,16122.0,86.3959,86.6402,86.3778,86.595,16122.0
2022-10-17 12:10:00,95.72,95.73,95.32,95.41,14268.0,86.604,86.6131,86.2421,86.3235,14268.0
2022-10-17 12:15:00,95.42,95.54,95.24,95.26,13419.0,86.3326,86.4412,86.1697,86.1878,13419.0
2022-10-17 12:20:00,95.27,95.48,95.21,95.48,20123.0,86.1969,86.3869,86.1426,86.3869,20123.0
2022-10-17 12:25:00,95.47,95.68,95.43,95.66,42622.0,86.3778,86.5678,86.3416,86.5497,42622.0
2022-10-17 12:30:00,95.67,95.81,95.65,95.74,13326.0,86.5588,86.6854,86.5407,86.6221,13326.0
2022-10-17 12:35:00,95.75,95.81,95.66,95.73,32852.0,86.6312,86.6854,86.5497,86.6131,32852.0
2022-10-17 12:40:00,95.73,95.8,95.36,95.45,21893.0,86.6131,86.6764,86.2783,86.3597,21893.0
2022-10-17 12:45:00,95.47,95.71,95.29,95.7,19968.0,86.3778,86.595,86.215,86.5859,19968.0
2022-10-17 12:50:00,95.69,95.71,95.58,95.69,11218.0,86.5769,86.595,86.4773,86.5769,11218.0
2022-10-17 12:55:00,95.68,95.76,95.54,95.65,12288.0,86.5678,86.6402,86.4412,86.5407,12288.0
2022-10-17 13:00:00,95.69,95.72,95.42,95.54,15927.0,86.5769,86.604,86.3326,86.4412,15927.0
2022-10-17 13:05:00,95.53,95.71,95.5,95.65,11475.0,86.4321,86.595,86.405,86.5407,11475.0
2022-10-17 13:10:00,95.65,95.82,95.63,95.82,13479.0,86.5407,86.6945,86.5226,86.6945,13479.0
2022-10-17 13:15:00,95.82,95.9,95.68,95.7,16050.0,86.6945,86.7669,86.5678,86.5859,16050.0
2022-10-17 13:20:00,95.68,95.96,95.67,95.92,15404.0,86.5678,86.8212,86.5588,86.785,15404.0
2022-10-17 13:25:00,95.93,95.95,95.78,95.78,12525.0,86.794,86.8121,86.6583,86.6583,12525.0
2022-10-17 13:30:00,95.78,95.78,95.67,95.72,10437.0,86.6583,86.6583,86.5588,86.604,10437.0
2022-10-17 13:35:00,95.7,95.83,95.64,95.67,16863.0,86.5859,86.7035,86.5316,86.5588,16863.0
2022-10-17 13:40:00,95.62,95.66,95.57,95.57,10139.0,86.5135,86.5497,86.4683,86.4683,10139.0
2022-10-17 13:45:00,95.54,95.59,95.48,95.5,13079.0,86.4412,86.4864,86.3869,86.405,13079.0
2022-10-17 13:50:00,95.53,95.54,95.37,95.37,10484.0,86.4321,86.4412,86.2873,86.2873,10484.0
2022-10-17 13:55:00,95.36,95.36,95.19,95.19,9665.0,86.2783,86.2783,86.1245,86.1245,9665.0
2022-10-17 14:00:00,95.2,95.33,95.0,95.0,15019.0,86.1335,86.2512,85.9526,85.9526,15019.0
2022-10-17 14:05:00,94.98,94.99,94.77,94.77,10002.0,85.9345,85.9435,85.7445,85.7445,10002.0
2022-10-17 14:10:00,94.74,94.74,94.57,94.68,22668.0,85.7173,85.7173,85.5635,85.6631,22668.0
2022-10-17 14:15:00,94.64,94.7,94.54,94.7,14719.0,85.6269,85.6811,85.5364,85.6811,14719.0
2022-10-17 14:20:00,94.67,94.67,94.55,94.62,11838.0,85.654,85.654,85.5454,85.6088,11838.0
2022-10-17 14:25:00,94.62,94.82,94.59,94.81,12523.0,85.6088,85.7897,85.5816,85.7807,12523.0
2022-10-17 14:30:00,94.86,94.9,94.74,94.89,12781.0,85.8259,85.8621,85.7173,85.8531,12781.0
2022-10-17 14:35:00,94.9,95.13,94.89,95.11,17140.0,85.8621,86.0702,85.8531,86.0521,17140.0
2022-10-17 14:40:00,95.1,95.26,95.07,95.26,11809.0,86.0431,86.1878,86.0159,86.1878,11809.0
2022-10-17 14:45:00,95.25,95.28,95.07,95.15,28238.0,86.1788,86.2059,86.0159,86.0883,28238.0
2022-10-17 14:50:00,95.14,95.18,94.99,95.06,9338.0,86.0792,86.1154,85.9435,86.0069,9338.0
2022-10-17 14:55:00,95.02,95.25,94.98,95.23,11961.0,85.9707,86.1788,85.9345,86.1607,11961.0
2022-10-17 15:00:00,95.23,95.4,95.19,95.3,18254.0,86.1607,86.3145,86.1245,86.224,18254.0
2022-10-17 15:05:00,95.33,95.37,95.16,95.22,12057.0,86.2512,86.2873,86.0973,86.1516,12057.0
2022-10-17 15:10:00,95.22,95.25,95.1,95.17,14823.0,86.1516,86.1788,86.0431,86.1064,14823.0
2022-10-17 15:15:00,95.16,95.22,95.04,95.18,13608.0,86.0973,86.1516,85.9888,86.1154,13608.0
2022-10-17 15:20:00,95.25,95.33,95.08,95.28,15102.0,86.1788,86.2512,86.025,86.2059,15102.0
2022-10-17 15:25:00,95.28,95.35,95.26,95.33,20371.0,86.2059,86.2692,86.1878,86.2512,20371.0
2022-10-17 15:30:00,95.32,95.58,95.27,95.57,40726.0,86.2421,86.4773,86.1969,86.4683,40726.0
2022-10-17 15:35:00,95.58,95.58,95.41,95.55,39191.0,86.4773,86.4773,86.3235,86.4502,39191.0
2022-10-17 15:40:00,95.56,95.74,95.54,95.66,54059.0,86.4592,86.6221,86.4412,86.5497,54059.0
2022-10-17 15:45:00,95.66,95.66,95.29,95.29,58305.0,86.5497,86.5497,86.215,86.215,58305.0
2022-10-17 15:50:00,95.31,95.53,95.25,95.43,105149.0,86.2331,86.4321,86.1788,86.3416,105149.0
2022-10-17 15:55:00,95.46,95.64,95.15,95.53,306658.0,86.3688,86.5316,86.0883,86.4321,306658.0
2022-10-18 09:30:00,95.96,96.76,95.9,96.49,77839.0,86.8212,87.545,86.7669,87.3007,77839.0
2022-10-18 09:35:00,96.46,97.3,96.46,97.25,17612.0,87.2735,88.0335,87.2735,87.9883,17612.0
2022-10-18 09:40:00,97.12,97.25,96.77,96.77,23816.0,87.8707,87.9883,87.554,87.554,23816.0
2022-10-18 09:45:00,96.72,96.91,96.23,96.9,16133.0,87.5088,87.6807,87.0654,87.6716,16133.0
2022-10-18 09:50:00,96.94,97.08,96.22,96.42,13568.0,87.7078,87.8345,87.0564,87.2373,13568.0
2022-10-18 09:55:00,96.38,96.76,96.21,96.21,16012.0,87.2012,87.545,87.0473,87.0473,16012.0
2022-10-18 10:00:00,96.18,96.67,96.11,96.52,14421.0,87.0202,87.4635,86.9569,87.3278,14421.0
2022-10-18 10:05:00,96.57,96.58,95.9,96.04,14521.0,87.3731,87.3821,86.7669,86.8935,14521.0
2022-10-18 10:10:00,95.98,96.39,95.96,96.06,11353.0,86.8392,87.2102,86.8212,86.9116,11353.0
2022-10-18 10:15:00,96.05,96.14,95.89,96.03,12598.0,86.9026,86.984,86.7578,86.8845,12598.0
2022-10-18 10:20:00,95.98,96.07,95.8,95.85,26033.0,86.8392,86.9207,86.6764,86.7216,26033.0
2022-10-18 10:25:00,95.86,95.89,95.59,95.69,17773.0,86.7307,86.7578,86.4864,86.5769,17773.0
2022-10-18 10:30:00,95.64,95.65,95.26,95.51,22690.0,86.5316,86.5407,86.1878,86.414,22690.0
2022-10-18 10:35:00,95.51,95.51,95.09,95.27,18628.0,86.414,86.414,86.034,86.1969,18628.0
2022-10-18 10:40:00,95.28,95.69,95.27,95.69,15876.0,86.2059,86.5769,86.1969,86.5769,15876.0
2022-10-18 10:45:00,95.69,95.83,95.63,95.72,26111.0,86.5769,86.7035,86.5226,86.604,26111.0
2022-10-18 10:50:00,95.7,95.8,95.39,95.5,27467.0,86.5859,86.6764,86.3054,86.405,27467.0
2022-10-18 10:55:00,95.5,95.59,95.26,95.27,10711.0,86.405,86.4864,86.1878,86.1969,10711.0
2022-10-18 11:00:00,95.27,95.3,95.05,95.27,10705.0,86.1969,86.224,85.9978,86.1969,10705.0
2022-10-18 11:05:00,95.34,95.4,95.05,95.05,9846.0,86.2602,86.3145,85.9978,85.9978,9846.0
2022-10-18 11:10:00,95.03,95.08,94.6,94.68,9987.0,85.9797,86.025,85.5907,85.6631,9987.0
2022-10-18 11:15:00,94.64,94.81,94.41,94.68,20006.0,85.6269,85.7807,85.4188,85.6631,20006.0
2022-10-18 11:20:00,94.62,94.66,94.33,94.37,10916.0,85.6088,85.645,85.3464,85.3826,10916.0
2022-10-18 11:25:00,94.34,94.53,94.34,94.53,12098.0,85.3554,85.5273,85.3554,85.5273,12098.0
2022-10-18 11:30:00,94.51,94.53,94.24,94.34,9852.0,85.5092,85.5273,85.265,85.3554,9852.0
2022-10-18 11:35:00,94.41,94.42,94.02,94.19,11482.0,85.4188,85.4278,85.0659,85.2197,11482.0
2022-10-18 11:40:00,94.15,94.24,93.97,94.24,15997.0,85.1835,85.265,85.0207,85.265,15997.0
2022-10-18 11:45:00,94.21,94.59,94.21,94.59,9898.0,85.2378,85.5816,85.2378,85.5816,9898.0
2022-10-18 11:50:00,94.56,94.76,94.56,94.74,12142.0,85.5545,85.7354,85.5545,85.7173,12142.0
2022-10-18 11:55:00,94.72,94.74,94.5,94.65,22305.0,85.6992,85.7173,85.5002,85.6359,22305.0
2022-10-18 12:00:00,94.65,94.87,94.6,94.87,9470.0,85.6359,85.835,85.5907,85.835,9470.0
2022-10-18 12:05:00,94.88,95.27,94.86,95.24,20620.0,85.844,86.1969,85.8259,86.1697,20620.0
2022-10-18 12:10:00,95.27,95.67,95.27,95.66,15435.0,86.1969,86.5588,86.1969,86.5497,15435.0
2022-10-18 12:15:00,95.68,95.93,95.63,95.85,15389.0,86.5678,86.794,86.5226,86.7216,15389.0
2022-10-18 12:20:00,95.84,95.84,95.44,95.45,9323.0,86.7126,86.7126,86.3507,86.3597,9323.0
2022-10-18 12:25:00,95.4,95.47,95.2,95.25,8798.0,86.3145,86.3778,86.1335,86.1788,8798.0
2022-10-18 12:30:00,95.27,95.53,95.23,95.53,10492.0,86.1969,86.4321,86.1607,86.4321,10492.0
2022-10-18 12:35:00,95.56,95.95,95.55,95.9,13977.0,86.4592,86.8121,86.4502,86.7669,13977.0
2022-10-18 12:40:00,95.86,95.86,95.68,95.68,9035.0,86.7307,86.7307,86.5678,86.5678,9035.0
2022-10-18 12:45:00,95.67,95.67,95.5,95.65,7793.0,86.5588,86.5588,86.405,86.5407,7793.0
2022-10-18 12:50:00,95.67,95.88,95.67,95.85,6124.0,86.5588,86.7488,86.5588,86.7216,6124.0
2022-10-18 12:55:00,95.84,95.88,95.7,95.76,6982.0,86.7126,86.7488,86.5859,86.6402,6982.0
2022-10-18 13:00:00,95.75,95.77,95.5,95.57,10421.0,86.6312,86.6492,86.405,86.4683,10421.0
2022-10-18 13:05:00,95.59,95.84,95.58,95.71,8376.0,86.4864,86.7126,86.4773,86.595,8376.0
2022-10-18 13:10:00,95.72,96.32,95.71,96.3,19845.0,86.604,87.1469,86.595,87.1288,19845.0
2022-10-18 13:15:00,96.3,96.3,96.09,96.22,9889.0,87.1288,87.1288,86.9388,87.0564,9889.0
2022-10-18 13:20:00,96.22,96.27,96.11,96.24,12491.0,87.0564,87.1016,86.9569,87.0745,12491.0
2022-10-18 13:25:00,96.24,96.45,96.24,96.44,9589.0,87.0745,87.2645,87.0745,87.2554,9589.0
2022-10-18 13:30:00,96.43,96.47,96.28,96.47,7927.0,87.2464,87.2826,87.1107,87.2826,7927.0
2022-10-18 13:35:00,96.45,96.47,96.34,96.47,11923.0,87.2645,87.2826,87.165,87.2826,11923.0
2022-10-18 13:40:00,96.48,96.48,96.14,96.15,9005.0,87.2916,87.2916,86.984,86.9931,9005.0
2022-10-18 13:45:00,96.14,96.23,96.05,96.23,9108.0,86.984,87.0654,86.9026,87.0654,9108.0
2022-10-18 13:50:00,96.24,96.29,96.14,96.28,5228.0,87.0745,87.1197,86.984,87.1107,5228.0
2022-10-18 13:55:00,96.28,96.36,96.22,96.22,7398.0,87.1107,87.1831,87.0564,87.0564,7398.0
2022-10-18 14:00:00,96.2,96.23,96.11,96.11,6024.0,87.0383,87.0654,86.9569,86.9569,6024.0
2022-10-18 14:05:00,96.09,96.17,95.95,95.98,6930.0,86.9388,87.0112,86.8121,86.8392,6930.0
2022-10-18 14:10:00,95.99,96.05,95.88,95.92,7481.0,86.8483,86.9026,86.7488,86.785,7481.0
2022-10-18 14:15:00,95.9,95.9,95.71,95.79,10945.0,86.7669,86.7669,86.595,86.6673,10945.0
2022-10-18 14:20:00,95.79,95.93,95.73,95.78,15654.0,86.6673,86.794,86.6131,86.6583,15654.0
2022-10-18 14:25:00,95.8,95.98,95.74,95.97,7613.0,86.6764,86.8392,86.6221,86.8302,7613.0
2022-10-18 14:30:00,95.99,96.06,95.93,95.98,6695.0,86.8483,86.9116,86.794,86.8392,6695.0
2022-10-18 14:35:00,95.97,96.06,95.67,95.73,14475.0,86.8302,86.9116,86.5588,86.6131,14475.0
2022-10-18 14:40:00,95.77,95.78,95.43,95.47,13035.0,86.6492,86.6583,86.3416,86.3778,13035.0
2022-10-18 14:45:00,95.51,95.57,95.3,95.55,16947.0,86.414,86.4683,86.224,86.4502,16947.0
2022-10-18 14:50:00,95.48,95.63,95.42,95.62,13510.0,86.3869,86.5226,86.3326,86.5135,13510.0
2022-10-18 14:55:00,95.62,95.77,95.58,95.74,16582.0,86.5135,86.6492,86.4773,86.6221,16582.0
2022-10-18 15:00:00,95.75,95.76,95.5,95.59,11022.0,86.6312,86.6402,86.405,86.4864,11022.0
2022-10-18 15:05:00,95.59,95.81,95.58,95.77,6250.0,86.4864,86.6854,86.4773,86.6492,6250.0
2022-10-18 15:10:00,95.78,95.97,95.78,95.95,8093.0,86.6583,86.8302,86.6583,86.8121,8093.0
2022-10-18 15:15:00,95.95,96.01,95.86,95.93,17245.0,86.8121,86.8664,86.7307,86.794,17245.0
2022-10-18 15:20:00,95.93,96.15,95.86,96.12,12468.0,86.794,86.9931,86.7307,86.9659,12468.0
2022-10-18 15:25:00,96.09,96.11,95.93,96.1,15091.0,86.9388,86.9569,86.794,86.9478,15091.0
2022-10-18 15:30:00,96.11,96.31,96.01,96.28,12971.0,86.9569,87.1378,86.8664,87.1107,12971.0
2022-10-18 15:35:00,96.29,96.31,96.07,96.22,15064.0,87.1197,87.1378,86.9207,87.0564,15064.0
2022-10-18 15:40:00,96.23,96.27,96.11,96.13,17421.0,87.0654,87.1016,86.9569,86.975,17421.0
2022-10-18 15:45:00,96.13,96.13,95.91,95.95,31173.0,86.975,86.975,86.7759,86.8121,31173.0
2022-10-18 15:50:00,95.96,96.15,95.96,96.05,51735.0,86.8212,86.9931,86.8212,86.9026,51735.0
2022-10-18 15:55:00,96.03,96.25,95.93,96.22,116610.0,86.8845,87.0835,86.794,87.0564,116610.0
2022-10-19 09:30:00,96.46,97.29,96.2,97.23,87787.0,87.2735,88.0245,87.0383,87.9702,87787.0
2022-10-19 09:35:00,97.22,97.6,96.88,97.16,50617.0,87.9612,88.305,87.6535,87.9069,50617.0
2022-10-19 09:40:00,97.26,97.49,96.92,96.96,22319.0,87.9973,88.2054,87.6897,87.7259,22319.0
2022-10-19 09:45:00,96.87,96.96,95.81,95.81,41622.0,87.6445,87.7259,86.6854,86.6854,41622.0
2022-10-19 09:50:00,95.83,96.32,95.6,96.26,15720.0,86.7035,87.1469,86.4954,87.0926,15720.0
2022-10-19 09:55:00,96.34,96.73,96.32,96.47,18210.0,87.165,87.5178,87.1469,87.2826,18210.0
2022-10-19 10:00:00,96.43,96.43,96.06,96.32,12294.0,87.2464,87.2464,86.9116,87.1469,12294.0
2022-10-19 10:05:00,96.34,96.78,96.2,96.78,17690.0,87.165,87.5631,87.0383,87.5631,17690.0
2022-10-19 10:10:00,96.8,97.1,96.44,96.98,23467.0,87.5812,87.8526,87.2554,87.744,23467.0
2022-10-19 10:15:00,97.05,97.16,96.91,97.11,19275.0,87.8073,87.9069,87.6807,87.8616,19275.0
2022-10-19 10:20:00,97.17,97.65,97.13,97.62,61784.0,87.9159,88.3502,87.8797,88.3231,61784.0
2022-10-19 10:25:00,97.62,97.82,97.54,97.7,23874.0,88.3231,88.504,88.2507,88.3954,23874.0
2022-10-19 10:30:00,97.7,97.81,97.24,97.27,22648.0,88.3954,88.495,87.9793,88.0064,22648.0
2022-10-19 10:35:00,97.23,97.56,97.14,97.47,27755.0,87.9702,88.2688,87.8888,88.1873,27755.0
2022-10-19 10:40:00,97.51,97.57,97.3,97.56,31861.0,88.2235,88.2778,88.0335,88.2688,31861.0
2022-10-19 10:45:00,97.61,97.66,97.4,97.56,23660.0,88.314,88.3593,88.124,88.2688,23660.0
2022-10-19 10:50:00,97.59,97.65,97.24,97.3,19916.0,88.2959,88.3502,87.9793,88.0335,19916.0
2022-10-19 10:55:00,97.28,97.28,97.01,97.24,12542.0,88.0154,88.0154,87.7712,87.9793,12542.0
2022-10-19 11:00:00,97.25,97.5,97.21,97.43,15110.0,87.9883,88.2145,87.9521,88.1512,15110.0
2022-10-19 11:05:00,97.42,97.71,97.42,97.49,27869.0,88.1421,88.4045,88.1421,88.2054,27869.0
2022-10-19 11:10:00,97.46,97.84,97.46,97.84,18513.0,88.1783,88.5221,88.1783,88.5221,18513.0
2022-10-19 11:15:00,97.83,98.0,97.68,97.88,34842.0,88.5131,88.6669,88.3773,88.5583,34842.0
2022-10-19 11:20:00,97.88,97.96,97.57,97.59,12915.0,88.5583,88.6307,88.2778,88.2959,12915.0
2022-10-19 11:25:00,97.61,97.74,97.54,97.68,13078.0,88.314,88.4316,88.2507,88.3773,13078.0
2022-10-19 11:30:00,97.69,97.69,97.46,97.56,14901.0,88.3864,88.3864,88.1783,88.2688,14901.0
2022-10-19 11:35:00,97.52,97.73,97.38,97.73,18021.0,88.2326,88.4226,88.1059,88.4226,18021.0
2022-10-19 11:40:00,97.75,97.85,97.71,97.76,9986.0,88.4407,88.5312,88.4045,88.4497,9986.0
2022-10-19 11:45:00,97.74,98.39,97.71,98.38,50067.0,88.4316,89.0197,88.4045,89.0107,50067.0
2022-10-19 11:50:00,98.42,98.86,98.38,98.84,40293.0,89.0469,89.445,89.0107,89.4269,40293.0
2022-10-19 11:55:00,98.82,98.82,98.38,98.41,18658.0,89.4088,89.4088,89.0107,89.0378,18658.0
2022-10-19 12:00:00,98.41,98.45,97.98,97.98,21753.0,89.0378,89.074,88.6488,88.6488,21753.0
2022-10-19 12:05:00,97.96,98.17,97.78,98.16,18145.0,88.6307,88.8207,88.4678,88.8116,18145.0
2022-10-19 12:10:00,98.19,98.29,98.06,98.23,55563.0,88.8388,88.9293,88.7212,88.875,55563.0
2022-10-19 12:15:00,98.2,98.44,98.13,98.43,23003.0,88.8478,89.065,88.7845,89.0559,23003.0
2022-10-19 12:20:00,98.42,98.54,98.41,98.47,17959.0,89.0469,89.1554,89.0378,89.0921,17959.0
2022-10-19 12:25:00,98.48,98.52,98.32,98.52,14051.0,89.1012,89.1373,88.9564,89.1373,14051.0
2022-10-19 12:30:00,98.49,98.81,98.46,98.67,23534.0,89.1102,89.3997,89.0831,89.2731,23534.0
2022-10-19 12:35:00,98.65,98.67,98.4,98.44,13252.0,89.255,89.2731,89.0288,89.065,13252.0
2022-10-19 12:40:00,98.48,98.49,98.15,98.27,12988.0,89.1012,89.1102,88.8026,88.9112,12988.0
2022-10-19 12:45:00,98.24,98.24,97.73,97.82,16212.0,88.884,88.884,88.4226,88.504,16212.0
2022-10-19 12:50:00,97.77,97.9,97.74,97.88,16548.0,88.4588,88.5764,88.4316,88.5583,16548.0
2022-10-19 12:55:00,97.91,97.98,97.84,97.94,11087.0,88.5854,88.6488,88.5221,88.6126,11087.0
2022-10-19 13:00:00,97.94,98.22,97.72,97.75,20175.0,88.6126,88.8659,88.4135,88.4407,20175.0
2022-10-19 13:05:00,97.73,97.83,97.62,97.8,11968.0,88.4226,88.5131,88.3231,88.4859,11968.0
2022-10-19 13:10:00,97.82,97.96,97.7,97.7,18694.0,88.504,88.6307,88.3954,88.3954,18694.0
2022-10-19 13:15:00,97.71,97.76,97.56,97.56,41477.0,88.4045,88.4497,88.2688,88.2688,41477.0
2022-10-19 13:20:00,97.6,98.0,97.6,97.91,24352.0,88.305,88.6669,88.305,88.5854,24352.0
2022-10-19 13:25:00,97.91,98.21,97.91,98.08,20700.0,88.5854,88.8569,88.5854,88.7393,20700.0
2022-10-19 13:30:00,98.09,98.39,97.98,98.33,21774.0,88.7483,89.0197,88.6488,88.9654,21774.0
2022-10-19 13:35:00,98.32,98.35,97.89,98.02,21652.0,88.9564,88.9835,88.5673,88.685,21652.0
2022-10-19 13:40:00,98.03,98.29,97.98,98.29,20984.0,88.694,88.9293,88.6488,88.9293,20984.0
2022-10-19 13:45:00,98.28,98.54,98.28,98.54,16624.0,88.9202,89.1554,88.9202,89.1554,16624.0
2022-10-19 13:50:00,98.54,98.54,98.23,98.31,16259.0,89.1554,89.1554,88.875,88.9473,16259.0
2022-10-19 13:55:00,98.34,98.34,98.02,98.03,12996.0,88.9745,88.9745,88.685,88.694,12996.0
2022-10-19 14:00:00,98.03,98.26,97.9,98.11,13896.0,88.694,88.9021,88.5764,88.7664,13896.0
2022-10-19 14:05:00,98.08,98.18,97.98,98.05,10892.0,88.7393,88.8297,88.6488,88.7121,10892.0
2022-10-19 14:10:00,98.04,98.2,97.94,98.2,11602.0,88.7031,88.8478,88.6126,88.8478,11602.0
2022-10-19 14:15:00,98.18,98.2,97.96,98.0,17105.0,88.8297,88.8478,88.6307,88.6669,17105.0
2022-10-19 14:20:00,97.99,98.0,97.81,97.91,11721.0,88.6578,88.6669,88.495,88.5854,11721.0
2022-10-19 14:25:00,97.92,97.97,97.74,97.82,26502.0,88.5945,88.6397,88.4316,88.504,26502.0
2022-10-19 14:30:00,97.79,98.02,97.69,97.93,19845.0,88.4769,88.685,88.3864,88.6035,19845.0
2022-10-19 14:35:00,97.9,97.98,97.85,97.86,16591.0,88.5764,88.6488,88.5312,88.5402,16591.0
2022-10-19 14:40:00,97.86,97.9,97.65,97.66,19725.0,88.5402,88.5764,88.3502,88.3593,19725.0
2022-10-19 14:45:00,97.65,97.76,97.61,97.65,13515.0,88.3502,88.4497,88.314,88.3502,13515.0
2022-10-19 14:50:00,97.65,97.72,97.57,97.66,14407.0,88.3502,88.4135,88.2778,88.3593,14407.0
2022-10-19 14:55:00,97.65,97.69,97.6,97.63,16561.0,88.3502,88.3864,88.305,88.3321,16561.0
2022-10-19 15:00:00,97.67,98.04,97.66,97.74,15034.0,88.3683,88.7031,88.3593,88.4316,15034.0
2022-10-19 15:05:00,97.77,97.98,97.75,97.93,12252.0,88.4588,88.6488,88.4407,88.6035,12252.0
2022-10-19 15:10:00,97.95,98.07,97.85,98.03,17391.0,88.6216,88.7302,88.5312,88.694,17391.0
2022-10-19 15:15:00,98.02,98.24,97.99,98.22,22722.0,88.685,88.884,88.6578,88.8659,22722.0
2022-10-19 15:20:00,98.19,98.27,98.1,98.15,28780.0,88.8388,88.9112,88.7573,88.8026,28780.0
2022-10-19 15:25:00,98.12,98.15,97.9,97.95,34517.0,88.7754,88.8026,88.5764,88.6216,34517.0
2022-10-19 15:30:00,97.94,98.01,97.88,97.91,32163.0,88.6126,88.6759,88.5583,88.5854,32163.0
2022-10-19 15:35:00,97.87,97.87,97.59,97.59,22071.0,88.5493,88.5493,88.2959,88.2959,22071.0
2022-10-19 15:40:00,97.6,97.71,97.41,97.5,27943.0,88.305,88.4045,88.1331,88.2145,27943.0
2022-10-19 15:45:00,97.5,97.53,97.24,97.46,40830.0,88.2145,88.2416,87.9793,88.1783,40830.0
2022-10-19 15:50:00,97.44,97.69,97.3,97.46,71425.0,88.1602,88.3864,88.0335,88.1783,71425.0
2022-10-19 15:55:00,97.46,98.07,97.42,97.97,265675.0,88.1783,88.7302,88.1421,88.6397,265675.0
2022-10-20 09:30:00,98.77,99.33,98.44,99.17,81333.0,89.3635,89.8702,89.065,89.7254,81333.0
2022-10-20 09:35:00,99.05,99.21,98.72,98.72,14335.0,89.6169,89.7616,89.3183,89.3183,14335.0
2022-10-20 09:40:00,98.71,99.24,98.71,99.15,24435.0,89.3093,89.7888,89.3093,89.7073,24435.0
2022-10-20 09:45:00,99.11,99.33,98.99,99.18,21630.0,89.6712,89.8702,89.5626,89.7345,21630.0
2022-10-20 09:50:00,99.17,99.5,99.13,99.24,25906.0,89.7254,90.024,89.6893,89.7888,25906.0
2022-10-20 09:55:00,99.23,99.8,99.21,99.26,19999.0,89.7797,90.2954,89.7616,89.8069,19999.0
2022-10-20 10:00:00,99.28,99.66,99.18,99.6,16725.0,89.825,90.1688,89.7345,90.1145,16725.0
2022-10-20 10:05:00,99.59,99.78,99.26,99.69,32995.0,90.1054,90.2774,89.8069,90.1959,32995.0
2022-10-20 10:10:00,99.74,99.85,99.37,99.54,19437.0,90.2412,90.3407,89.9064,90.0602,19437.0
2022-10-20 10:15:00,99.56,99.63,99.3,99.57,13826.0,90.0783,90.1416,89.8431,90.0874,13826.0
2022-10-20 10:20:00,99.5,99.82,99.44,99.76,26237.0,90.024,90.3135,89.9697,90.2593,26237.0
2022-10-20 10:25:00,99.79,99.85,99.53,99.75,15989.0,90.2864,90.3407,90.0512,90.2502,15989.0
2022-10-20 10:30:00,99.78,99.81,99.43,99.59,18001.0,90.2774,90.3045,89.9607,90.1054,18001.0
2022-10-20 10:35:00,99.58,99.79,99.57,99.79,12676.0,90.0964,90.2864,90.0874,90.2864,12676.0
2022-10-20 10:40:00,99.78,99.9,99.71,99.76,19134.0,90.2774,90.3859,90.214,90.2593,19134.0
2022-10-20 10:45:00,99.74,99.87,99.7,99.77,7633.0,90.2412,90.3588,90.205,90.2683,7633.0
2022-10-20 10:50:00,99.76,99.77,99.31,99.31,11996.0,90.2593,90.2683,89.8521,89.8521,11996.0
2022-10-20 10:55:00,99.3,99.59,99.3,99.58,9949.0,89.8431,90.1054,89.8431,90.0964,9949.0
2022-10-20 11:00:00,99.61,99.75,99.54,99.7,12987.0,90.1235,90.2502,90.0602,90.205,12987.0
2022-10-20 11:05:00,99.72,99.8,99.64,99.77,11196.0,90.2231,90.2954,90.1507,90.2683,11196.0
2022-10-20 11:10:00,99.74,99.75,99.61,99.75,22420.0,90.2412,90.2502,90.1235,90.2502,22420.0
2022-10-20 11:15:00,99.74,99.74,99.43,99.47,14580.0,90.2412,90.2412,89.9607,89.9969,14580.0
2022-10-20 11:20:00,99.47,99.49,99.3,99.47,16691.0,89.9969,90.015,89.8431,89.9969,16691.0
2022-10-20 11:25:00,99.5,99.61,99.27,99.41,11977.0,90.024,90.1235,89.8159,89.9426,11977.0
2022-10-20 11:30:00,99.45,99.57,99.18,99.2,15697.0,89.9788,90.0874,89.7345,89.7526,15697.0
2022-10-20 11:35:00,99.19,99.44,99.16,99.4,8059.0,89.7435,89.9697,89.7164,89.9335,8059.0
2022-10-20 11:40:00,99.35,99.4,99.19,99.22,8541.0,89.8883,89.9335,89.7435,89.7707,8541.0
2022-10-20 11:45:00,99.23,99.27,98.96,99.08,10743.0,89.7797,89.8159,89.5354,89.644,10743.0
2022-10-20 11:50:00,99.08,99.15,99.0,99.0,9096.0,89.644,89.7073,89.5716,89.5716,9096.0
2022-10-20 11:55:00,98.99,99.21,98.93,98.94,36728.0,89.5626,89.7616,89.5083,89.5173,36728.0
2022-10-20 12:00:00,98.95,99.01,98.42,98.57,15011.0,89.5264,89.5807,89.0469,89.1826,15011.0
2022-10-20 12:05:00,98.57,98.75,98.52,98.53,9357.0,89.1826,89.3454,89.1373,89.1464,9357.0
2022-10-20 12:10:00,98.52,98.65,98.45,98.55,14502.0,89.1373,89.255,89.074,89.1645,14502.0
2022-10-20 12:15:00,98.55,98.79,98.5,98.73,8281.0,89.1645,89.3816,89.1193,89.3273,8281.0
2022-10-20 12:20:00,98.69,98.69,98.52,98.54,12290.0,89.2912,89.2912,89.1373,89.1554,12290.0
2022-10-20 12:25:00,98.54,98.54,98.3,98.32,11487.0,89.1554,89.1554,88.9383,88.9564,11487.0
2022-10-20 12:30:00,98.3,98.56,98.27,98.49,9838.0,88.9383,89.1735,88.9112,89.1102,9838.0
2022-10-20 12:35:00,98.5,98.52,98.38,98.42,7709.0,89.1193,89.1373,89.0107,89.0469,7709.0
2022-10-20 12:40:00,98.51,98.72,98.5,98.69,8686.0,89.1283,89.3183,89.1193,89.2912,8686.0
2022-10-20 12:45:00,98.68,98.71,98.43,98.57,7662.0,89.2821,89.3093,89.0559,89.1826,7662.0
2022-10-20 12:50:00,98.62,98.8,98.43,98.46,31985.0,89.2278,89.3907,89.0559,89.0831,31985.0
2022-10-20 12:55:00,98.47,98.68,98.37,98.6,9870.0,89.0921,89.2821,89.0016,89.2097,9870.0
2022-10-20 13:00:00,98.57,98.71,98.47,98.64,13292.0,89.1826,89.3093,89.0921,89.2459,13292.0
2022-10-20 13:05:00,98.65,98.66,98.13,98.13,9898.0,89.255,89.264,88.7845,88.7845,9898.0
2022-10-20 13:10:00,98.12,98.46,98.11,98.4,28897.0,88.7754,89.0831,88.7664,89.0288,28897.0
2022-10-20 13:15:00,98.45,98.49,98.22,98.38,41765.0,89.074,89.1102,88.8659,89.0107,41765.0
2022-10-20 13:20:00,98.37,98.55,98.16,98.3,23958.0,89.0016,89.1645,88.8116,88.9383,23958.0
2022-10-20 13:25:00,98.35,98.48,98.34,98.42,12554.0,88.9835,89.1012,88.9745,89.0469,12554.0
2022-10-20 13:30:00,98.39,98.48,98.16,98.43,24717.0,89.0197,89.1012,88.8116,89.0559,24717.0
2022-10-20 13:35:00,98.49,98.53,98.25,98.29,16040.0,89.1102,89.1464,88.8931,88.9293,16040.0
2022-10-20 13:40:00,98.34,98.37,98.01,98.09,21693.0,88.9745,89.0016,88.6759,88.7483,21693.0
2022-10-20 13:45:00,98.08,98.18,97.9,97.95,33307.0,88.7393,88.8297,88.5764,88.6216,33307.0
2022-10-20 13:50:00,97.87,98.02,97.76,98.01,15220.0,88.5493,88.685,88.4497,88.6759,15220.0
2022-10-20 13:55:00,98.01,98.23,97.93,98.21,10490.0,88.6759,88.875,88.6035,88.8569,10490.0
2022-10-20 14:00:00,98.18,98.2,98.03,98.14,11542.0,88.8297,88.8478,88.694,88.7935,11542.0
2022-10-20 14:05:00,98.14,98.16,97.9,98.0,10164.0,88.7935,88.8116,88.5764,88.6669,10164.0
2022-10-20 14:10:00,98.0,98.12,97.94,98.02,5633.0,88.6669,88.7754,88.6126,88.685,5633.0
2022-10-20 14:15:00,98.02,98.05,97.91,97.93,9105.0,88.685,88.7121,88.5854,88.6035,9105.0
2022-10-20 14:20:00,97.9,97.9,97.62,97.62,11787.0,88.5764,88.5764,88.3231,88.3231,11787.0
2022-10-20 14:25:00,97.62,97.67,97.51,97.51,14517.0,88.3231,88.3683,88.2235,88.2235,14517.0
2022-10-20 14:30:00,97.48,97.83,97.47,97.82,13187.0,88.1964,88.5131,88.1873,88.504,13187.0
2022-10-20 14:35:00,97.83,97.87,97.72,97.76,11701.0,88.5131,88.5493,88.4135,88.4497,11701.0
2022-10-20 14:40:00,97.77,97.77,97.6,97.62,26778.0,88.4588,88.4588,88.305,88.3231,26778.0
2022-10-20 14:45:00,97.59,97.81,97.56,97.71,21816.0,88.2959,88.495,88.2688,88.4045,21816.0
2022-10-20 14:50:00,97.71,98.01,97.6,98.0,14476.0,88.4045,88.6759,88.305,88.6669,14476.0
2022-10-20 14:55:00,98.0,98.15,97.91,98.03,20972.0,88.6669,88.8026,88.5854,88.694,20972.0
2022-10-20 15:00:00,98.01,98.2,97.98,98.15,14779.0,88.6759,88.8478,88.6488,88.8026,14779.0
2022-10-20 15:05:00,98.17,98.46,98.17,98.43,19796.0,88.8207,89.0831,88.8207,89.0559,19796.0
2022-10-20 15:10:00,98.44,98.53,98.37,98.4,19179.0,89.065,89.1464,89.0016,89.0288,19179.0
2022-10-20 15:15:00,98.38,98.51,98.15,98.18,11468.0,89.0107,89.1283,88.8026,88.8297,11468.0
2022-10-20 15:20:00,98.18,98.24,98.02,98.22,17179.0,88.8297,88.884,88.685,88.8659,17179.0
2022-10-20 15:25:00,98.2,98.26,98.0,98.15,28639.0,88.8478,88.9021,88.6669,88.8026,28639.0
2022-10-20 15:30:00,98.11,98.11,97.58,97.59,28069.0,88.7664,88.7664,88.2869,88.2959,28069.0
2022-10-20 15:35:00,97.58,97.81,97.52,97.72,35351.0,88.2869,88.495,88.2326,88.4135,35351.0
2022-10-20 15:40:00,97.71,97.81,97.52,97.74,32253.0,88.4045,88.495,88.2326,88.4316,32253.0
2022-10-20 15:45:00,97.72,97.89,97.58,97.84,39469.0,88.4135,88.5673,88.2869,88.5221,39469.0
2022-10-20 15:50:00,97.86,98.13,97.83,98.01,67152.0,88.5402,88.7845,88.5131,88.6759,67152.0
2022-10-20 15:55:00,98.01,98.04,97.67,97.71,162328.0,88.6759,88.7031,88.3683,88.4045,162328.0
2022-10-21 09:30:00,98.26,98.67,98.03,98.26,179908.0,88.9021,89.2731,88.694,88.9021,179908.0
2022-10-21 09:35:00,98.28,98.89,98.15,98.85,25965.0,88.9202,89.4721,88.8026,89.4359,25965.0
2022-10-21 09:40:00,98.8,99.12,98.51,99.12,18986.0,89.3907,89.6802,89.1283,89.6802,18986.0
2022-10-21 09:45:00,99.12,99.51,98.91,99.08,41465.0,89.6802,90.0331,89.4902,89.644,41465.0
2022-10-21 09:50:00,99.14,99.4,98.76,99.22,25574.0,89.6983,89.9335,89.3545,89.7707,25574.0
2022-10-21 09:55:00,99.27,99.36,99.03,99.03,17154.0,89.8159,89.8974,89.5988,89.5988,17154.0
2022-10-21 10:00:00,98.99,99.11,98.73,98.94,17283.0,89.5626,89.6712,89.3273,89.5173,17283.0
2022-10-21 10:05:00,98.96,99.16,98.79,99.14,70995.0,89.5354,89.7164,89.3816,89.6983,70995.0
2022-10-21 10:10:00,99.16,99.4,99.16,99.26,25079.0,89.7164,89.9335,89.7164,89.8069,25079.0
2022-10-21 10:15:00,99.33,99.33,98.94,98.94,14877.0,89.8702,89.8702,89.5173,89.5173,14877.0
2022-10-21 10:20:00,98.94,99.11,98.58,98.62,18687.0,89.5173,89.6712,89.1916,89.2278,18687.0
2022-10-21 10:25:00,98.62,98.71,98.27,98.45,27806.0,89.2278,89.3093,88.9112,89.074,27806.0
2022-10-21 10:30:00,98.44,98.57,98.28,98.3,20042.0,89.065,89.1826,88.9202,88.9383,20042.0
2022-10-21 10:35:00,98.33,98.54,98.07,98.47,30240.0,88.9654,89.1554,88.7302,89.0921,30240.0
2022-10-21 10:40:00,98.46,98.51,97.9,98.13,28520.0,89.0831,89.1283,88.5764,88.7845,28520.0
2022-10-21 10:45:00,98.1,98.73,98.05,98.68,20928.0,88.7573,89.3273,88.7121,89.2821,20928.0
2022-10-21 10:50:00,98.68,98.83,98.54,98.67,12402.0,89.2821,89.4178,89.1554,89.2731,12402.0
2022-10-21 10:55:00,98.69,98.72,98.35,98.45,13194.0,89.2912,89.3183,88.9835,89.074,13194.0
2022-10-21 11:00:00,98.45,98.47,97.87,97.91,16678.0,89.074,89.0921,88.5493,88.5854,16678.0
2022-10-21 11:05:00,97.99,98.28,97.75,98.28,16735.0,88.6578,88.9202,88.4407,88.9202,16735.0
2022-10-21 11:10:00,98.28,98.59,98.27,98.55,10952.0,88.9202,89.2007,88.9112,89.1645,10952.0
2022-10-21 11:15:00,98.5,98.76,98.35,98.52,13991.0,89.1193,89.3545,88.9835,89.1373,13991.0
2022-10-21 11:20:00,98.54,98.81,98.4,98.74,20080.0,89.1554,89.3997,89.0288,89.3364,20080.0
2022-10-21 11:25:00,98.8,98.92,98.68,98.82,21078.0,89.3907,89.4993,89.2821,89.4088,21078.0
2022-10-21 11:30:00,98.86,99.04,98.81,98.95,10852.0,89.445,89.6078,89.3997,89.5264,10852.0
2022-10-21 11:35:00,99.01,99.04,98.79,98.84,7596.0,89.5807,89.6078,89.3816,89.4269,7596.0
2022-10-21 11:40:00,98.85,99.31,98.85,99.23,27328.0,89.4359,89.8521,89.4359,89.7797,27328.0
2022-10-21 11:45:00,99.2,99.32,99.1,99.27,16467.0,89.7526,89.8612,89.6621,89.8159,16467.0
2022-10-21 11:50:00,99.24,99.37,99.23,99.34,14893.0,89.7888,89.9064,89.7797,89.8793,14893.0
2022-10-21 11:55:00,99.32,99.43,99.26,99.35,10860.0,89.8612,89.9607,89.8069,89.8883,10860.0
2022-10-21 12:00:00,99.4,99.44,99.28,99.35,18787.0,89.9335,89.9697,89.825,89.8883,18787.0
2022-10-21 12:05:00,99.38,99.38,99.05,99.06,10580.0,89.9154,89.9154,89.6169,89.6259,10580.0
2022-10-21 12:10:00,99.09,99.2,98.95,99.2,16023.0,89.6531,89.7526,89.5264,89.7526,16023.0
2022-10-21 12:15:00,99.15,99.24,99.04,99.15,10406.0,89.7073,89.7888,89.6078,89.7073,10406.0
2022-10-21 12:20:00,99.15,99.39,98.98,99.39,13172.0,89.7073,89.9245,89.5535,89.9245,13172.0
2022-10-21 12:25:00,99.41,99.53,99.18,99.2,11624.0,89.9426,90.0512,89.7345,89.7526,11624.0
2022-10-21 12:30:00,99.28,99.55,99.19,99.55,7340.0,89.825,90.0693,89.7435,90.0693,7340.0
2022-10-21 12:35:00,99.56,99.78,99.55,99.57,13135.0,90.0783,90.2774,90.0693,90.0874,13135.0
2022-10-21 12:40:00,99.64,99.8,99.64,99.74,11866.0,90.1507,90.2954,90.1507,90.2412,11866.0
2022-10-21 12:45:00,99.78,99.91,99.75,99.84,10090.0,90.2774,90.395,90.2502,90.3316,10090.0
2022-10-21 12:50:00,99.84,99.94,99.77,99.89,20218.0,90.3316,90.4221,90.2683,90.3769,20218.0
2022-10-21 12:55:00,99.9,99.95,99.68,99.74,12568.0,90.3859,90.4312,90.1869,90.2412,12568.0
2022-10-21 13:00:00,99.72,99.97,99.69,99.94,15303.0,90.2231,90.4493,90.1959,90.4221,15303.0
2022-10-21 13:05:00,99.92,99.98,99.87,99.88,10530.0,90.404,90.4583,90.3588,90.3678,10530.0
2022-10-21 13:10:00,99.91,100.11,99.9,100.09,78438.0,90.395,90.5759,90.3859,90.5578,78438.0
2022-10-21 13:15:00,100.12,100.15,99.96,100.15,8353.0,90.585,90.6121,90.4402,90.6121,8353.0
2022-10-21 13:20:00,100.13,100.19,100.03,100.11,11633.0,90.594,90.6483,90.5035,90.5759,11633.0
2022-10-21 13:25:00,100.14,100.25,100.01,100.16,13863.0,90.6031,90.7026,90.4854,90.6212,13863.0
2022-10-21 13:30:00,100.23,100.33,100.16,100.21,13135.0,90.6845,90.775,90.6212,90.6664,13135.0
2022-10-21 13:35:00,100.21,100.22,99.93,100.04,15541.0,90.6664,90.6754,90.4131,90.5126,15541.0
2022-10-21 13:40:00,100.05,100.22,100.05,100.16,8957.0,90.5216,90.6754,90.5216,90.6212,8957.0
2022-10-21 13:45:00,100.2,100.41,100.19,100.39,13845.0,90.6574,90.8474,90.6483,90.8293,13845.0
2022-10-21 13:50:00,100.43,100.47,100.29,100.31,13379.0,90.8654,90.9016,90.7388,90.7569,13379.0
2022-10-21 13:55:00,100.29,100.37,100.21,100.35,11193.0,90.7388,90.8112,90.6664,90.7931,11193.0
2022-10-21 14:00:00,100.37,100.38,100.28,100.3,13377.0,90.8112,90.8202,90.7297,90.7478,13377.0
2022-10-21 14:05:00,100.29,100.44,100.25,100.37,13020.0,90.7388,90.8745,90.7026,90.8112,13020.0
2022-10-21 14:10:00,100.36,100.39,100.17,100.26,15309.0,90.8021,90.8293,90.6302,90.7116,15309.0
2022-10-21 14:15:00,100.26,100.29,100.05,100.11,48063.0,90.7116,90.7388,90.5216,90.5759,48063.0
2022-10-21 14:20:00,100.11,100.32,100.1,100.27,9391.0,90.5759,90.7659,90.5669,90.7207,9391.0
2022-10-21 14:25:00,100.28,100.39,100.21,100.36,11095.0,90.7297,90.8293,90.6664,90.8021,11095.0
2022-10-21 14:30:00,100.36,100.51,100.35,100.43,16299.0,90.8021,90.9378,90.7931,90.8654,16299.0
2022-10-21 14:35:00,100.42,100.49,100.39,100.45,7463.0,90.8564,90.9197,90.8293,90.8835,7463.0
2022-10-21 14:40:00,100.46,100.53,100.37,100.41,15526.0,90.8926,90.9559,90.8112,90.8474,15526.0
2022-10-21 14:45:00,100.41,100.5,100.36,100.5,17042.0,90.8474,90.9288,90.8021,90.9288,17042.0
2022-10-21 14:50:00,100.51,100.51,100.2,100.2,13403.0,90.9378,90.9378,90.6574,90.6574,13403.0
2022-10-21 14:55:00,100.18,100.46,100.17,100.37,17167.0,90.6393,90.8926,90.6302,90.8112,17167.0
2022-10-21 15:00:00,100.38,100.54,100.36,100.49,13564.0,90.8202,90.965,90.8021,90.9197,13564.0
2022-10-21 15:05:00,100.48,100.63,100.48,100.56,20706.0,90.9107,91.0464,90.9107,90.9831,20706.0
2022-10-21 15:10:00,100.55,100.62,100.52,100.57,15392.0,90.974,91.0374,90.9469,90.9921,15392.0
2022-10-21 15:15:00,100.56,100.6,100.37,100.5,56513.0,90.9831,91.0193,90.8112,90.9288,56513.0
2022-10-21 15:20:00,100.53,100.59,100.46,100.56,24115.0,90.9559,91.0102,90.8926,90.9831,24115.0
2022-10-21 15:25:00,100.56,100.68,100.53,100.65,13983.0,90.9831,91.0916,90.9559,91.0645,13983.0
2022-10-21 15:30:00,100.63,100.64,100.29,100.32,25261.0,91.0464,91.0554,90.7388,90.7659,25261.0
2022-10-21 15:35:00,100.31,100.52,100.24,100.51,33509.0,90.7569,90.9469,90.6935,90.9378,33509.0
2022-10-21 15:40:00,100.5,100.67,100.47,100.64,33782.0,90.9288,91.0826,90.9016,91.0554,33782.0
2022-10-21 15:45:00,100.62,100.62,100.45,100.51,35586.0,91.0374,91.0374,90.8835,90.9378,35586.0
2022-10-21 15:50:00,100.52,100.61,100.44,100.53,60816.0,90.9469,91.0283,90.8745,90.9559,60816.0
2022-10-21 15:55:00,100.53,100.56,100.34,100.44,122341.0,90.9559,90.9831,90.784,90.8745,122341.0
2022-10-24 09:30:00,100.3,100.59,100.0,100.37,43148.0,90.7478,91.0102,90.4764,90.8112,43148.0
2022-10-24 09:35:00,100.41,101.28,100.3,101.27,20099.0,90.8474,91.6345,90.7478,91.6254,20099.0
2022-10-24 09:40:00,101.13,101.18,100.18,100.54,22497.0,91.4988,91.544,90.6393,90.965,22497.0
2022-10-24 09:45:00,100.68,101.32,100.68,100.87,23752.0,91.0916,91.6707,91.0916,91.2635,23752.0
2022-10-24 09:50:00,100.82,101.08,100.5,101.04,11054.0,91.2183,91.4535,90.9288,91.4174,11054.0
2022-10-24 09:55:00,101.12,101.3,100.85,101.01,17765.0,91.4897,91.6526,91.2454,91.3902,17765.0
2022-10-24 10:00:00,101.01,101.06,100.54,100.54,18999.0,91.3902,91.4354,90.965,90.965,18999.0
2022-10-24 10:05:00,100.5,100.78,100.26,100.38,15795.0,90.9288,91.1821,90.7116,90.8202,15795.0
2022-10-24 10:10:00,100.35,101.04,100.35,101.04,14684.0,90.7931,91.4174,90.7931,91.4174,14684.0
2022-10-24 10:15:00,101.07,101.07,100.5,100.66,17127.0,91.4445,91.4445,90.9288,91.0735,17127.0
2022-10-24 10:20:00,100.68,100.68,99.92,100.04,12446.0,91.0916,91.0916,90.404,90.5126,12446.0
2022-10-24 10:25:00,100.08,100.75,100.07,100.65,11944.0,90.5488,91.155,90.5397,91.0645,11944.0
2022-10-24 10:30:00,100.55,101.22,100.51,101.21,14275.0,90.974,91.5802,90.9378,91.5712,14275.0
2022-10-24 10:35:00,101.25,101.4,101.02,101.08,14047.0,91.6074,91.7431,91.3993,91.4535,14047.0
2022-10-24 10:40:00,101.01,101.05,100.48,100.52,11746.0,91.3902,91.4264,90.9107,90.9469,11746.0
2022-10-24 10:45:00,100.5,100.51,100.16,100.27,13644.0,90.9288,90.9378,90.6212,90.7207,13644.0
2022-10-24 10:50:00,100.3,101.02,100.3,101.02,20782.0,90.7478,91.3993,90.7478,91.3993,20782.0
2022-10-24 10:55:00,101.06,101.06,100.73,100.82,9084.0,91.4354,91.4354,91.1369,91.2183,9084.0
2022-10-24 11:00:00,100.8,100.8,100.5,100.53,11171.0,91.2002,91.2002,90.9288,90.9559,11171.0
2022-10-24 11:05:00,100.56,100.62,100.4,100.52,14166.0,90.9831,91.0374,90.8383,90.9469,14166.0
2022-10-24 11:10:00,100.51,100.66,100.39,100.65,7594.0,90.9378,91.0735,90.8293,91.0645,7594.0
2022-10-24 11:15:00,100.63,100.83,100.27,100.32,8830.0,91.0464,91.2274,90.7207,90.7659,8830.0
2022-10-24 11:20:00,100.37,100.65,100.34,100.5,9853.0,90.8112,91.0645,90.784,90.9288,9853.0
2022-10-24 11:25:00,100.43,100.57,100.22,100.51,9053.0,90.8654,90.9921,90.6754,90.9378,9053.0
2022-10-24 11:30:00,100.45,100.45,100.17,100.21,11491.0,90.8835,90.8835,90.6302,90.6664,11491.0
2022-10-24 11:35:00,100.25,100.54,100.23,100.49,10518.0,90.7026,90.965,90.6845,90.9197,10518.0
2022-10-24 11:40:00,100.48,100.5,100.22,100.22,8450.0,90.9107,90.9288,90.6754,90.6754,8450.0
2022-10-24 11:45:00,100.23,100.51,100.08,100.51,13435.0,90.6845,90.9378,90.5488,90.9378,13435.0
2022-10-24 11:50:00,100.54,100.74,100.52,100.71,10851.0,90.965,91.1459,90.9469,91.1188,10851.0
2022-10-24 11:55:00,100.79,100.83,100.65,100.67,13646.0,91.1912,91.2274,91.0645,91.0826,13646.0
2022-10-24 12:00:00,100.67,100.75,100.55,100.58,28298.0,91.0826,91.155,90.974,91.0012,28298.0
2022-10-24 12:05:00,100.59,100.79,100.59,100.68,16010.0,91.0102,91.1912,91.0102,91.0916,16010.0
2022-10-24 12:10:00,100.71,100.77,100.51,100.51,10609.0,91.1188,91.1731,90.9378,90.9378,10609.0
2022-10-24 12:15:00,100.54,100.69,100.44,100.52,13721.0,90.965,91.1007,90.8745,90.9469,13721.0
2022-10-24 12:20:00,100.56,100.71,100.5,100.71,10050.0,90.9831,91.1188,90.9288,91.1188,10050.0
2022-10-24 12:25:00,100.7,100.76,100.64,100.65,6777.0,91.1097,91.164,91.0554,91.0645,6777.0
2022-10-24 12:30:00,100.66,100.71,100.52,100.58,6222.0,91.0735,91.1188,90.9469,91.0012,6222.0
2022-10-24 12:35:00,100.59,100.74,100.51,100.69,3795.0,91.0102,91.1459,90.9378,91.1007,3795.0
2022-10-24 12:40:00,100.66,100.74,100.54,100.72,8991.0,91.0735,91.1459,90.965,91.1278,8991.0
2022-10-24 12:45:00,100.78,100.87,100.68,100.87,4542.0,91.1821,91.2635,91.0916,91.2635,4542.0
2022-10-24 12:50:00,100.85,100.9,100.82,100.88,6219.0,91.2454,91.2907,91.2183,91.2726,6219.0
2022-10-24 12:55:00,100.87,100.89,100.75,100.76,7759.0,91.2635,91.2816,91.155,91.164,7759.0
2022-10-24 13:00:00,100.76,100.76,100.53,100.65,14062.0,91.164,91.164,90.9559,91.0645,14062.0
2022-10-24 13:05:00,100.67,100.67,100.54,100.65,4805.0,91.0826,91.0826,90.965,91.0645,4805.0
2022-10-24 13:10:00,100.69,100.74,100.57,100.7,7414.0,91.1007,91.1459,90.9921,91.1097,7414.0
2022-10-24 13:15:00,100.72,100.79,100.6,100.7,6614.0,91.1278,91.1912,91.0193,91.1097,6614.0
2022-10-24 13:20:00,100.66,100.67,100.53,100.61,7943.0,91.0735,91.0826,90.9559,91.0283,7943.0
2022-10-24 13:25:00,100.63,100.73,100.59,100.69,5176.0,91.0464,91.1369,91.0102,91.1007,5176.0
2022-10-24 13:30:00,100.68,100.8,100.61,100.77,7550.0,91.0916,91.2002,91.0283,91.1731,7550.0
2022-10-24 13:35:00,100.78,100.8,100.69,100.79,7105.0,91.1821,91.2002,91.1007,91.1912,7105.0
2022-10-24 13:40:00,100.79,100.88,100.78,100.84,5023.0,91.1912,91.2726,91.1821,91.2364,5023.0
2022-10-24 13:45:00,100.83,100.9,100.75,100.85,5366.0,91.2274,91.2907,91.155,91.2454,5366.0
2022-10-24 13:50:00,100.84,100.86,100.77,100.84,4869.0,91.2364,91.2545,91.1731,91.2364,4869.0
2022-10-24 13:55:00,100.83,100.89,100.82,100.84,6555.0,91.2274,91.2816,91.2183,91.2364,6555.0
2022-10-24 14:00:00,100.83,101.0,100.83,100.97,9624.0,91.2274,91.3812,91.2274,91.354,9624.0
2022-10-24 14:05:00,100.95,101.0,100.81,100.81,10597.0,91.3359,91.3812,91.2093,91.2093,10597.0
2022-10-24 14:10:00,100.82,100.85,100.6,100.65,11957.0,91.2183,91.2454,91.0193,91.0645,11957.0
2022-10-24 14:15:00,100.66,100.67,100.58,100.58,4328.0,91.0735,91.0826,91.0012,91.0012,4328.0
2022-10-24 14:20:00,100.59,100.62,100.51,100.56,5850.0,91.0102,91.0374,90.9378,90.9831,5850.0
2022-10-24 14:25:00,100.58,100.68,100.48,100.64,5634.0,91.0012,91.0916,90.9107,91.0554,5634.0
2022-10-24 14:30:00,100.62,100.74,100.61,100.74,7040.0,91.0374,91.1459,91.0283,91.1459,7040.0
2022-10-24 14:35:00,100.71,100.74,100.57,100.59,6641.0,91.1188,91.1459,90.9921,91.0102,6641.0
2022-10-24 14:40:00,100.6,100.6,100.45,100.5,19792.0,91.0193,91.0193,90.8835,90.9288,19792.0
2022-10-24 14:45:00,100.49,100.59,100.4,100.59,11113.0,90.9197,91.0102,90.8383,91.0102,11113.0
2022-10-24 14:50:00,100.61,100.8,100.58,100.8,12049.0,91.0283,91.2002,91.0012,91.2002,12049.0
2022-10-24 14:55:00,100.83,100.86,100.76,100.81,7300.0,91.2274,91.2545,91.164,91.2093,7300.0
2022-10-24 15:00:00,100.79,100.84,100.69,100.74,6405.0,91.1912,91.2364,91.1007,91.1459,6405.0
2022-10-24 15:05:00,100.74,100.8,100.68,100.77,10149.0,91.1459,91.2002,91.0916,91.1731,10149.0
2022-10-24 15:10:00,100.78,100.98,100.78,100.98,10400.0,91.1821,91.3631,91.1821,91.3631,10400.0
2022-10-24 15:15:00,100.96,101.06,100.94,101.01,13385.0,91.345,91.4354,91.3269,91.3902,13385.0
2022-10-24 15:20:00,101.05,101.11,100.94,100.99,10977.0,91.4264,91.4807,91.3269,91.3721,10977.0
2022-10-24 15:25:00,101.02,101.07,100.96,100.99,10943.0,91.3993,91.4445,91.345,91.3721,10943.0
2022-10-24 15:30:00,100.99,100.99,100.78,100.82,13326.0,91.3721,91.3721,91.1821,91.2183,13326.0
2022-10-24 15:35:00,100.82,101.08,100.79,101.06,14479.0,91.2183,91.4535,91.1912,91.4354,14479.0
2022-10-24 15:40:00,101.02,101.02,100.68,100.68,14518.0,91.3993,91.3993,91.0916,91.0916,14518.0
2022-10-24 15:45:00,100.67,100.7,100.44,100.44,17684.0,91.0826,91.1097,90.8745,90.8745,17684.0
2022-10-24 15:50:00,100.48,100.59,100.21,100.36,96618.0,90.9107,91.0102,90.6664,90.8021,96618.0
2022-10-24 15:55:00,100.36,100.58,100.31,100.4,138895.0,90.8021,91.0012,90.7569,90.8383,138895.0
2022-10-25 09:30:00,99.65,100.73,98.6,98.8,79338.0,90.1597,91.1369,89.2097,89.3907,79338.0
2022-10-25 09:35:00,98.91,99.4,98.78,99.26,16285.0,89.4902,89.9335,89.3726,89.8069,16285.0
2022-10-25 09:40:00,99.28,99.66,99.05,99.43,19159.0,89.825,90.1688,89.6169,89.9607,19159.0
2022-10-25 09:45:00,99.43,100.11,99.43,99.79,15999.0,89.9607,90.5759,89.9607,90.2864,15999.0
2022-10-25 09:50:00,99.73,100.38,99.44,100.37,24198.0,90.2321,90.8202,89.9697,90.8112,24198.0
2022-10-25 09:55:00,100.39,100.54,100.18,100.29,20357.0,90.8293,90.965,90.6393,90.7388,20357.0
2022-10-25 10:00:00,100.33,100.64,100.07,100.07,17119.0,90.775,91.0554,90.5397,90.5397,17119.0
2022-10-25 10:05:00,100.03,100.13,99.78,100.12,15645.0,90.5035,90.594,90.2774,90.585,15645.0
2022-10-25 10:10:00,100.11,100.18,99.87,100.05,13472.0,90.5759,90.6393,90.3588,90.5216,13472.0
2022-10-25 10:15:00,99.99,100.18,99.93,100.11,17095.0,90.4674,90.6393,90.4131,90.5759,17095.0
2022-10-25 10:20:00,100.1,100.1,99.91,100.06,10291.0,90.5669,90.5669,90.395,90.5307,10291.0
2022-10-25 10:25:00,100.08,100.33,100.06,100.29,18734.0,90.5488,90.775,90.5307,90.7388,18734.0
2022-10-25 10:30:00,100.3,100.33,99.93,99.96,14484.0,90.7478,90.775,90.4131,90.4402,14484.0
2022-10-25 10:35:00,99.94,99.94,99.72,99.82,15951.0,90.4221,90.4221,90.2231,90.3135,15951.0
2022-10-25 10:40:00,99.83,100.06,99.75,99.78,17816.0,90.3226,90.5307,90.2502,90.2774,17816.0
2022-10-25 10:45:00,99.83,99.98,99.65,99.66,27260.0,90.3226,90.4583,90.1597,90.1688,27260.0
2022-10-25 10:50:00,99.68,99.81,99.65,99.7,8464.0,90.1869,90.3045,90.1597,90.205,8464.0
2022-10-25 10:55:00,99.69,99.71,99.55,99.58,11460.0,90.1959,90.214,90.0693,90.0964,11460.0
2022-10-25 11:00:00,99.59,99.8,99.58,99.73,8992.0,90.1054,90.2954,90.0964,90.2321,8992.0
2022-10-25 11:05:00,99.72,99.94,99.72,99.94,6041.0,90.2231,90.4221,90.2231,90.4221,6041.0
2022-10-25 11:10:00,99.94,99.94,99.79,99.79,22197.0,90.4221,90.4221,90.2864,90.2864,22197.0
2022-10-25 11:15:00,99.78,99.93,99.77,99.87,16783.0,90.2774,90.4131,90.2683,90.3588,16783.0
2022-10-25 11:20:00,99.87,99.89,99.7,99.8,16315.0,90.3588,90.3769,90.205,90.2954,16315.0
2022-10-25 11:25:00,99.77,99.77,99.48,99.54,12916.0,90.2683,90.2683,90.0059,90.0602,12916.0
2022-10-25 11:30:00,99.57,99.7,99.5,99.58,9315.0,90.0874,90.205,90.024,90.0964,9315.0
2022-10-25 11:35:00,99.57,99.65,99.42,99.51,12919.0,90.0874,90.1597,89.9516,90.0331,12919.0
2022-10-25 11:40:00,99.53,99.83,99.49,99.73,12122.0,90.0512,90.3226,90.015,90.2321,12122.0
2022-10-25 11:45:00,99.73,99.82,99.66,99.71,12661.0,90.2321,90.3135,90.1688,90.214,12661.0
2022-10-25 11:50:00,99.72,99.72,99.52,99.65,7419.0,90.2231,90.2231,90.0421,90.1597,7419.0
2022-10-25 11:55:00,99.64,99.68,99.51,99.54,8603.0,90.1507,90.1869,90.0331,90.0602,8603.0
2022-10-25 12:00:00,99.58,99.61,99.42,99.53,13311.0,90.0964,90.1235,89.9516,90.0512,13311.0
2022-10-25 12:05:00,99.56,99.59,99.38,99.41,14817.0,90.0783,90.1054,89.9154,89.9426,14817.0
2022-10-25 12:10:00,99.41,99.56,99.41,99.45,11247.0,89.9426,90.0783,89.9426,89.9788,11247.0
2022-10-25 12:15:00,99.47,99.5,99.3,99.3,13628.0,89.9969,90.024,89.8431,89.8431,13628.0
2022-10-25 12:20:00,99.32,99.36,99.12,99.12,11540.0,89.8612,89.8974,89.6802,89.6802,11540.0
2022-10-25 12:25:00,99.1,99.15,98.99,99.0,17530.0,89.6621,89.7073,89.5626,89.5716,17530.0
2022-10-25 12:30:00,98.98,99.1,98.98,99.04,20064.0,89.5535,89.6621,89.5535,89.6078,20064.0
2022-10-25 12:35:00,99.05,99.2,98.94,99.08,148964.0,89.6169,89.7526,89.5173,89.644,148964.0
2022-10-25 12:40:00,99.08,99.35,99.01,99.35,28118.0,89.644,89.8883,89.5807,89.8883,28118.0
2022-10-25 12:45:00,99.41,99.46,99.28,99.34,17930.0,89.9426,89.9878,89.825,89.8793,17930.0
2022-10-25 12:50:00,99.35,99.58,99.33,99.53,12737.0,89.8883,90.0964,89.8702,90.0512,12737.0
2022-10-25 12:55:00,99.55,99.81,99.54,99.81,14758.0,90.0693,90.3045,90.0602,90.3045,14758.0
2022-10-25 13:00:00,99.82,99.86,99.69,99.72,14358.0,90.3135,90.3497,90.1959,90.2231,14358.0
2022-10-25 13:05:00,99.72,99.73,99.62,99.67,9975.0,90.2231,90.2321,90.1326,90.1778,9975.0
2022-10-25 13:10:00,99.66,99.68,99.43,99.45,12438.0,90.1688,90.1869,89.9607,89.9788,12438.0
2022-10-25 13:15:00,99.44,99.67,99.39,99.65,15456.0,89.9697,90.1778,89.9245,90.1597,15456.0
2022-10-25 13:20:00,99.67,99.69,99.48,99.51,7047.0,90.1778,90.1959,90.0059,90.0331,7047.0
2022-10-25 13:25:00,99.51,99.72,99.51,99.63,10042.0,90.0331,90.2231,90.0331,90.1416,10042.0
2022-10-25 13:30:00,99.65,99.75,99.59,99.66,14598.0,90.1597,90.2502,90.1054,90.1688,14598.0
2022-10-25 13:35:00,99.63,99.64,99.51,99.52,10702.0,90.1416,90.1507,90.0331,90.0421,10702.0
2022-10-25 13:40:00,99.52,99.6,99.49,99.51,14290.0,90.0421,90.1145,90.015,90.0331,14290.0
2022-10-25 13:45:00,99.58,99.69,99.56,99.69,16574.0,90.0964,90.1959,90.0783,90.1959,16574.0
2022-10-25 13:50:00,99.71,99.75,99.58,99.59,14132.0,90.214,90.2502,90.0964,90.1054,14132.0
2022-10-25 13:55:00,99.58,99.67,99.54,99.65,10275.0,90.0964,90.1778,90.0602,90.1597,10275.0
2022-10-25 14:00:00,99.59,99.77,99.55,99.7,9105.0,90.1054,90.2683,90.0693,90.205,9105.0
2022-10-25 14:05:00,99.69,99.82,99.66,99.76,11517.0,90.1959,90.3135,90.1688,90.2593,11517.0
2022-10-25 14:10:00,99.74,99.85,99.71,99.71,8407.0,90.2412,90.3407,90.214,90.214,8407.0
2022-10-25 14:15:00,99.71,99.85,99.61,99.82,15568.0,90.214,90.3407,90.1235,90.3135,15568.0
2022-10-25 14:20:00,99.81,99.88,99.78,99.82,6741.0,90.3045,90.3678,90.2774,90.3135,6741.0
2022-10-25 14:25:00,99.82,99.9,99.8,99.85,7241.0,90.3135,90.3859,90.2954,90.3407,7241.0
2022-10-25 14:30:00,99.86,99.98,99.83,99.97,37751.0,90.3497,90.4583,90.3226,90.4493,37751.0
2022-10-25 14:35:00,99.97,99.97,99.76,99.76,5689.0,90.4493,90.4493,90.2593,90.2593,5689.0
2022-10-25 14:40:00,99.76,99.82,99.73,99.73,8696.0,90.2593,90.3135,90.2321,90.2321,8696.0
2022-10-25 14:45:00,99.72,99.73,99.63,99.67,12975.0,90.2231,90.2321,90.1416,90.1778,12975.0
2022-10-25 14:50:00,99.66,99.68,99.57,99.58,7072.0,90.1688,90.1869,90.0874,90.0964,7072.0
2022-10-25 14:55:00,99.58,99.58,99.51,99.55,8449.0,90.0964,90.0964,90.0331,90.0693,8449.0
2022-10-25 15:00:00,99.57,99.7,99.57,99.7,9864.0,90.0874,90.205,90.0874,90.205,9864.0
2022-10-25 15:05:00,99.71,99.72,99.62,99.7,11693.0,90.214,90.2231,90.1326,90.205,11693.0
2022-10-25 15:10:00,99.69,99.9,99.67,99.9,10472.0,90.1959,90.3859,90.1778,90.3859,10472.0
2022-10-25 15:15:00,99.89,100.02,99.87,99.93,13425.0,90.3769,90.4945,90.3588,90.4131,13425.0
2022-10-25 15:20:00,99.95,100.06,99.91,100.03,14731.0,90.4312,90.5307,90.395,90.5035,14731.0
2022-10-25 15:25:00,100.04,100.06,99.96,100.04,20277.0,90.5126,90.5307,90.4402,90.5126,20277.0
2022-10-25 15:30:00,100.04,100.25,100.02,100.23,43601.0,90.5126,90.7026,90.4945,90.6845,43601.0
2022-10-25 15:35:00,100.27,100.36,100.2,100.34,34982.0,90.7207,90.8021,90.6574,90.784,34982.0
2022-10-25 15:40:00,100.33,100.4,100.25,100.33,23951.0,90.775,90.8383,90.7026,90.775,23951.0
2022-10-25 15:45:00,100.34,100.36,100.28,100.34,39947.0,90.784,90.8021,90.7297,90.784,39947.0
2022-10-25 15:50:00,100.35,100.46,100.23,100.3,66586.0,90.7931,90.8926,90.6845,90.7478,66586.0
2022-10-25 15:55:00,100.3,100.45,100.15,100.23,138560.0,90.7478,90.8835,90.6121,90.6845,138560.0
2022-10-26 09:30:00,100.68,102.1,100.68,101.41,78421.0,91.0916,92.3764,91.0916,91.7521,78421.0
2022-10-26 09:35:00,101.44,101.51,101.08,101.27,21227.0,91.7793,91.8426,91.4535,91.6254,21227.0
2022-10-26 09:40:00,101.2,101.23,100.57,100.65,23342.0,91.5621,91.5893,90.9921,91.0645,23342.0
2022-10-26 09:45:00,100.48,100.83,100.39,100.5,46662.0,90.9107,91.2274,90.8293,90.9288,46662.0
2022-10-26 09:50:00,100.57,100.86,100.43,100.64,24113.0,90.9921,91.2545,90.8654,91.0554,24113.0
2022-10-26 09:55:00,100.68,101.23,100.68,101.05,53093.0,91.0916,91.5893,91.0916,91.4264,53093.0
2022-10-26 10:00:00,101.05,101.47,100.93,101.19,26782.0,91.4264,91.8064,91.3178,91.5531,26782.0
2022-10-26 10:05:00,101.13,101.57,100.99,101.56,14666.0,91.4988,91.8969,91.3721,91.8878,14666.0
2022-10-26 10:10:00,101.48,101.67,101.45,101.59,10636.0,91.8154,91.9874,91.7883,91.915,10636.0
2022-10-26 10:15:00,101.59,101.8,101.59,101.79,20939.0,91.915,92.105,91.915,92.0959,20939.0
2022-10-26 10:20:00,101.77,101.83,101.59,101.71,16383.0,92.0778,92.1321,91.915,92.0235,16383.0
2022-10-26 10:25:00,101.73,102.01,101.73,101.88,19908.0,92.0416,92.295,92.0416,92.1774,19908.0
2022-10-26 10:30:00,101.83,102.23,101.6,101.7,23693.0,92.1321,92.494,91.924,92.0145,23693.0
2022-10-26 10:35:00,101.72,102.1,101.61,102.06,16899.0,92.0326,92.3764,91.9331,92.3402,16899.0
2022-10-26 10:40:00,102.06,102.22,101.97,102.18,20493.0,92.3402,92.485,92.2588,92.4488,20493.0
2022-10-26 10:45:00,102.14,102.26,101.99,102.02,10073.0,92.4126,92.5212,92.2769,92.304,10073.0
2022-10-26 10:50:00,102.0,102.14,101.93,102.0,18633.0,92.2859,92.4126,92.2226,92.2859,18633.0
2022-10-26 10:55:00,101.98,101.99,101.79,101.9,12855.0,92.2678,92.2769,92.0959,92.1955,12855.0
2022-10-26 11:00:00,101.9,102.21,101.9,102.02,17085.0,92.1955,92.4759,92.1955,92.304,17085.0
2022-10-26 11:05:00,101.99,102.16,101.86,102.12,10908.0,92.2769,92.4307,92.1593,92.3945,10908.0
2022-10-26 11:10:00,102.12,102.23,102.05,102.21,10398.0,92.3945,92.494,92.3312,92.4759,10398.0
2022-10-26 11:15:00,102.22,102.3,102.15,102.2,12524.0,92.485,92.5574,92.4216,92.4669,12524.0
2022-10-26 11:20:00,102.21,102.34,102.18,102.3,9286.0,92.4759,92.5935,92.4488,92.5574,9286.0
2022-10-26 11:25:00,102.3,102.55,102.29,102.32,19967.0,92.5574,92.7835,92.5483,92.5755,19967.0
2022-10-26 11:30:00,102.31,102.45,102.23,102.26,10725.0,92.5664,92.6931,92.494,92.5212,10725.0
2022-10-26 11:35:00,102.27,102.28,102.14,102.22,9165.0,92.5302,92.5393,92.4126,92.485,9165.0
2022-10-26 11:40:00,102.18,102.33,102.13,102.29,5675.0,92.4488,92.5845,92.4035,92.5483,5675.0
2022-10-26 11:45:00,102.27,102.39,102.23,102.39,8663.0,92.5302,92.6388,92.494,92.6388,8663.0
2022-10-26 11:50:00,102.39,102.45,102.26,102.32,20080.0,92.6388,92.6931,92.5212,92.5755,20080.0
2022-10-26 11:55:00,102.33,102.41,102.29,102.33,6347.0,92.5845,92.6569,92.5483,92.5845,6347.0
2022-10-26 12:00:00,102.33,102.45,102.28,102.38,8153.0,92.5845,92.6931,92.5393,92.6297,8153.0
2022-10-26 12:05:00,102.35,102.36,102.21,102.25,7040.0,92.6026,92.6116,92.4759,92.5121,7040.0
2022-10-26 12:10:00,102.27,102.41,102.24,102.31,7514.0,92.5302,92.6569,92.5031,92.5664,7514.0
2022-10-26 12:15:00,102.31,102.48,102.3,102.44,6423.0,92.5664,92.7202,92.5574,92.684,6423.0
2022-10-26 12:20:00,102.45,102.55,102.39,102.46,21948.0,92.6931,92.7835,92.6388,92.7021,21948.0
2022-10-26 12:25:00,102.49,102.52,102.34,102.41,8411.0,92.7293,92.7564,92.5935,92.6569,8411.0
2022-10-26 12:30:00,102.41,102.73,102.41,102.57,31550.0,92.6569,92.9464,92.6569,92.8016,31550.0
2022-10-26 12:35:00,102.59,102.62,102.44,102.49,11028.0,92.8197,92.8469,92.684,92.7293,11028.0
2022-10-26 12:40:00,102.54,102.6,102.45,102.45,26140.0,92.7745,92.8288,92.6931,92.6931,26140.0
2022-10-26 12:45:00,102.45,102.53,102.28,102.31,12814.0,92.6931,92.7655,92.5393,92.5664,12814.0
2022-10-26 12:50:00,102.3,102.5,102.24,102.38,14818.0,92.5574,92.7383,92.5031,92.6297,14818.0
2022-10-26 12:55:00,102.36,102.47,102.26,102.42,14859.0,92.6116,92.7112,92.5212,92.6659,14859.0
2022-10-26 13:00:00,102.4,102.59,102.2,102.57,14468.0,92.6478,92.8197,92.4669,92.8016,14468.0
2022-10-26 13:05:00,102.6,102.75,102.55,102.67,12228.0,92.8288,92.9645,92.7835,92.8921,12228.0
2022-10-26 13:10:00,102.64,102.74,102.57,102.69,12975.0,92.865,92.9555,92.8016,92.9102,12975.0
2022-10-26 13:15:00,102.71,102.83,102.64,102.78,9697.0,92.9283,93.0369,92.865,92.9916,9697.0
2022-10-26 13:20:00,102.81,102.98,102.74,102.87,16742.0,93.0188,93.1726,92.9555,93.0731,16742.0
2022-10-26 13:25:00,102.85,102.85,102.44,102.45,15248.0,93.055,93.055,92.684,92.6931,15248.0
2022-10-26 13:30:00,102.45,102.47,102.14,102.15,12626.0,92.6931,92.7112,92.4126,92.4216,12626.0
2022-10-26 13:35:00,102.14,102.5,102.14,102.46,9969.0,92.4126,92.7383,92.4126,92.7021,9969.0
2022-10-26 13:40:00,102.45,102.45,102.26,102.28,10544.0,92.6931,92.6931,92.5212,92.5393,10544.0
2022-10-26 13:45:00,102.3,102.36,102.21,102.34,10452.0,92.5574,92.6116,92.4759,92.5935,10452.0
2022-10-26 13:50:00,102.36,102.6,102.35,102.58,19336.0,92.6116,92.8288,92.6026,92.8107,19336.0
2022-10-26 13:55:00,102.56,102.63,102.43,102.55,13690.0,92.7926,92.8559,92.675,92.7835,13690.0
2022-10-26 14:00:00,102.55,102.78,102.49,102.73,8594.0,92.7835,92.9916,92.7293,92.9464,8594.0
2022-10-26 14:05:00,102.77,102.8,102.71,102.75,10654.0,92.9826,93.0097,92.9283,92.9645,10654.0
2022-10-26 14:10:00,102.74,102.8,102.67,102.7,13732.0,92.9555,93.0097,92.8921,92.9193,13732.0
2022-10-26 14:15:00,102.73,102.73,102.55,102.56,12117.0,92.9464,92.9464,92.7835,92.7926,12117.0
2022-10-26 14:20:00,102.52,102.52,102.35,102.43,13493.0,92.7564,92.7564,92.6026,92.675,13493.0
2022-10-26 14:25:00,102.44,102.48,102.34,102.38,17579.0,92.684,92.7202,92.5935,92.6297,17579.0
2022-10-26 14:30:00,102.39,102.44,102.36,102.42,8955.0,92.6388,92.684,92.6116,92.6659,8955.0
2022-10-26 14:35:00,102.4,102.6,102.38,102.52,16693.0,92.6478,92.8288,92.6297,92.7564,16693.0
2022-10-26 14:40:00,102.51,102.51,102.27,102.31,9158.0,92.7474,92.7474,92.5302,92.5664,9158.0
2022-10-26 14:45:00,102.3,102.34,102.13,102.23,21392.0,92.5574,92.5935,92.4035,92.494,21392.0
2022-10-26 14:50:00,102.26,102.26,102.1,102.21,8171.0,92.5212,92.5212,92.3764,92.4759,8171.0
2022-10-26 14:55:00,102.19,102.28,102.11,102.22,11263.0,92.4578,92.5393,92.3855,92.485,11263.0
2022-10-26 15:00:00,102.18,102.18,101.96,102.0,15803.0,92.4488,92.4488,92.2497,92.2859,15803.0
2022-10-26 15:05:00,102.01,102.25,102.01,102.23,11366.0,92.295,92.5121,92.295,92.494,11366.0
2022-10-26 15:10:00,102.24,102.26,102.14,102.24,15087.0,92.5031,92.5212,92.4126,92.5031,15087.0
2022-10-26 15:15:00,102.25,102.3,102.16,102.19,105198.0,92.5121,92.5574,92.4307,92.4578,105198.0
2022-10-26 15:20:00,102.2,102.2,102.05,102.11,10944.0,92.4669,92.4669,92.3312,92.3855,10944.0
2022-10-26 15:25:00,102.14,102.16,102.05,102.14,9468.0,92.4126,92.4307,92.3312,92.4126,9468.0
2022-10-26 15:30:00,102.15,102.47,102.15,102.38,20736.0,92.4216,92.7112,92.4216,92.6297,20736.0
2022-10-26 15:35:00,102.34,102.46,102.3,102.43,15648.0,92.5935,92.7021,92.5574,92.675,15648.0
2022-10-26 15:40:00,102.44,102.69,102.4,102.67,24786.0,92.684,92.9102,92.6478,92.8921,24786.0
2022-10-26 15:45:00,102.67,102.68,102.47,102.49,34050.0,92.8921,92.9012,92.7112,92.7293,34050.0
2022-10-26 15:50:00,102.5,102.62,102.3,102.59,43375.0,92.7383,92.8469,92.5574,92.8197,43375.0
2022-10-26 15:55:00,102.59,102.6,102.36,102.37,205927.0,92.8197,92.8288,92.6116,92.6207,205927.0
2022-10-27 09:30:00,104.0,105.26,103.96,105.03,149586.0,94.0955,95.2355,94.0593,95.0274,149586.0
2022-10-27 09:35:00,105.17,105.62,104.85,105.21,38795.0,95.154,95.5612,94.8645,95.1902,38795.0
2022-10-27 09:40:00,105.22,105.45,104.89,105.32,44543.0,95.1993,95.4074,94.9007,95.2897,44543.0
2022-10-27 09:45:00,105.32,105.42,104.56,104.72,30514.0,95.2897,95.3802,94.6021,94.7469,30514.0
2022-10-27 09:50:00,104.72,105.15,104.3,104.3,20713.0,94.7469,95.1359,94.3669,94.3669,20713.0
2022-10-27 09:55:00,104.31,105.09,104.09,104.84,21328.0,94.3759,95.0816,94.1769,94.8555,21328.0
2022-10-27 10:00:00,104.86,105.1,104.77,105.04,19209.0,94.8736,95.0907,94.7921,95.0364,19209.0
2022-10-27 10:05:00,105.07,105.51,105.07,105.17,19637.0,95.0636,95.4616,95.0636,95.154,19637.0
2022-10-27 10:10:00,105.18,105.49,104.91,105.45,26289.0,95.1631,95.4436,94.9188,95.4074,26289.0
2022-10-27 10:15:00,105.4,105.4,104.97,105.27,28258.0,95.3621,95.3621,94.9731,95.2445,28258.0
2022-10-27 10:20:00,105.28,105.28,104.85,105.22,38794.0,95.2536,95.2536,94.8645,95.1993,38794.0
2022-10-27 10:25:00,105.2,105.62,105.18,105.62,33728.0,95.1812,95.5612,95.1631,95.5612,33728.0
2022-10-27 10:30:00,105.57,105.71,105.45,105.53,25465.0,95.5159,95.6426,95.4074,95.4797,25465.0
2022-10-27 10:35:00,105.48,105.55,104.97,105.02,22592.0,95.4345,95.4978,94.9731,95.0183,22592.0
2022-10-27 10:40:00,105.01,105.03,104.62,104.91,18770.0,95.0093,95.0274,94.6564,94.9188,18770.0
2022-10-27 10:45:00,104.93,105.34,104.9,105.21,16570.0,94.9369,95.3078,94.9097,95.1902,16570.0
2022-10-27 10:50:00,105.25,105.62,105.21,105.56,32474.0,95.2264,95.5612,95.1902,95.5069,32474.0
2022-10-27 10:55:00,105.57,105.77,105.4,105.49,23422.0,95.5159,95.6969,95.3621,95.4436,23422.0
2022-10-27 11:00:00,105.47,105.6,105.37,105.48,10762.0,95.4255,95.5431,95.335,95.4345,10762.0
2022-10-27 11:05:00,105.46,105.63,105.38,105.63,11117.0,95.4164,95.5702,95.344,95.5702,11117.0
2022-10-27 11:10:00,105.66,105.7,105.38,105.45,17366.0,95.5974,95.6336,95.344,95.4074,17366.0
2022-10-27 11:15:00,105.45,105.62,105.43,105.61,28638.0,95.4074,95.5612,95.3893,95.5521,28638.0
2022-10-27 11:20:00,105.6,105.94,105.55,105.9,24468.0,95.5431,95.8507,95.4978,95.8145,24468.0
2022-10-27 11:25:00,105.93,105.96,105.61,105.69,26426.0,95.8416,95.8688,95.5521,95.6245,26426.0
2022-10-27 11:30:00,105.67,105.67,105.39,105.47,10890.0,95.6064,95.6064,95.3531,95.4255,10890.0
2022-10-27 11:35:00,105.53,105.62,105.07,105.08,26571.0,95.4797,95.5612,95.0636,95.0726,26571.0
2022-10-27 11:40:00,105.09,105.09,104.76,104.94,18831.0,95.0816,95.0816,94.7831,94.9459,18831.0
2022-10-27 11:45:00,104.88,104.94,104.68,104.84,46457.0,94.8916,94.9459,94.7107,94.8555,46457.0
2022-10-27 11:50:00,104.81,105.16,104.78,105.09,15251.0,94.8283,95.145,94.8012,95.0816,15251.0
2022-10-27 11:55:00,105.1,105.38,105.1,105.25,13402.0,95.0907,95.344,95.0907,95.2264,13402.0
2022-10-27 12:00:00,105.25,105.5,105.19,105.49,14381.0,95.2264,95.4526,95.1721,95.4436,14381.0
2022-10-27 12:05:00,105.47,105.68,105.43,105.62,12670.0,95.4255,95.6155,95.3893,95.5612,12670.0
2022-10-27 12:10:00,105.58,105.58,105.34,105.45,17582.0,95.525,95.525,95.3078,95.4074,17582.0
2022-10-27 12:15:00,105.46,105.54,105.33,105.37,13881.0,95.4164,95.4888,95.2988,95.335,13881.0
2022-10-27 12:20:00,105.37,105.39,105.25,105.32,6804.0,95.335,95.3531,95.2264,95.2897,6804.0
2022-10-27 12:25:00,105.26,105.26,104.52,104.55,13155.0,95.2355,95.2355,94.5659,94.5931,13155.0
2022-10-27 12:30:00,104.55,104.86,104.54,104.75,15408.0,94.5931,94.8736,94.584,94.774,15408.0
2022-10-27 12:35:00,104.7,104.73,104.56,104.68,9503.0,94.7288,94.7559,94.6021,94.7107,9503.0
2022-10-27 12:40:00,104.68,104.81,104.68,104.8,6553.0,94.7107,94.8283,94.7107,94.8193,6553.0
2022-10-27 12:45:00,104.81,104.93,104.77,104.84,10180.0,94.8283,94.9369,94.7921,94.8555,10180.0
2022-10-27 12:50:00,104.86,105.09,104.86,105.06,6775.0,94.8736,95.0816,94.8736,95.0545,6775.0
2022-10-27 12:55:00,105.1,105.2,105.03,105.18,7256.0,95.0907,95.1812,95.0274,95.1631,7256.0
2022-10-27 13:00:00,105.17,105.24,105.07,105.24,10639.0,95.154,95.2174,95.0636,95.2174,10639.0
2022-10-27 13:05:00,105.23,105.41,105.22,105.41,36248.0,95.2083,95.3712,95.1993,95.3712,36248.0
2022-10-27 13:10:00,105.41,105.41,105.23,105.23,5554.0,95.3712,95.3712,95.2083,95.2083,5554.0
2022-10-27 13:15:00,105.23,105.26,104.96,105.1,40427.0,95.2083,95.2355,94.964,95.0907,40427.0
2022-10-27 13:20:00,105.08,105.14,104.82,104.96,45305.0,95.0726,95.1269,94.8374,94.964,45305.0
2022-10-27 13:25:00,104.96,105.04,104.88,104.91,12086.0,94.964,95.0364,94.8916,94.9188,12086.0
2022-10-27 13:30:00,104.94,105.03,104.91,105.0,8044.0,94.9459,95.0274,94.9188,95.0002,8044.0
2022-10-27 13:35:00,105.03,105.19,105.02,105.07,9811.0,95.0274,95.1721,95.0183,95.0636,9811.0
2022-10-27 13:40:00,105.01,105.11,104.91,104.95,8844.0,95.0093,95.0997,94.9188,94.955,8844.0
2022-10-27 13:45:00,104.99,105.01,104.77,104.92,7152.0,94.9912,95.0093,94.7921,94.9278,7152.0
2022-10-27 13:50:00,104.9,104.93,104.7,104.71,5779.0,94.9097,94.9369,94.7288,94.7378,5779.0
2022-10-27 13:55:00,104.73,104.82,104.66,104.69,9740.0,94.7559,94.8374,94.6926,94.7197,9740.0
2022-10-27 14:00:00,104.68,104.71,104.41,104.52,28730.0,94.7107,94.7378,94.4664,94.5659,28730.0
2022-10-27 14:05:00,104.52,104.52,104.33,104.35,25649.0,94.5659,94.5659,94.394,94.4121,25649.0
2022-10-27 14:10:00,104.36,104.43,104.34,104.41,14162.0,94.4212,94.4845,94.4031,94.4664,14162.0
2022-10-27 14:15:00,104.41,104.67,104.4,104.67,13030.0,94.4664,94.7016,94.4574,94.7016,13030.0
2022-10-27 14:20:00,104.68,104.69,104.6,104.66,12123.0,94.7107,94.7197,94.6383,94.6926,12123.0
2022-10-27 14:25:00,104.64,104.64,104.35,104.35,12799.0,94.6745,94.6745,94.4121,94.4121,12799.0
2022-10-27 14:30:00,104.36,104.43,104.25,104.35,7285.0,94.4212,94.4845,94.3216,94.4121,7285.0
2022-10-27 14:35:00,104.34,104.36,104.24,104.24,7291.0,94.4031,94.4212,94.3126,94.3126,7291.0
2022-10-27 14:40:00,104.19,104.23,104.07,104.12,6806.0,94.2674,94.3036,94.1588,94.204,6806.0
2022-10-27 14:45:00,104.14,104.32,104.13,104.16,9272.0,94.2221,94.385,94.2131,94.2402,9272.0
2022-10-27 14:50:00,104.13,104.17,103.96,104.08,9641.0,94.2131,94.2493,94.0593,94.1678,9641.0
2022-10-27 14:55:00,104.1,104.1,103.9,103.95,8910.0,94.1859,94.1859,94.005,94.0502,8910.0
2022-10-27 15:00:00,103.91,104.11,103.91,104.0,10005.0,94.014,94.195,94.014,94.0955,10005.0
2022-10-27 15:05:00,103.98,103.98,103.56,103.59,11914.0,94.0774,94.0774,93.6974,93.7245,11914.0
2022-10-27 15:10:00,103.59,103.71,103.52,103.62,14239.0,93.7245,93.8331,93.6612,93.7516,14239.0
2022-10-27 15:15:00,103.63,103.83,103.61,103.81,9257.0,93.7607,93.9416,93.7426,93.9235,9257.0
2022-10-27 15:20:00,103.78,103.86,103.73,103.79,10997.0,93.8964,93.9688,93.8512,93.9055,10997.0
2022-10-27 15:25:00,103.78,103.8,103.5,103.68,30347.0,93.8964,93.9145,93.6431,93.8059,30347.0
2022-10-27 15:30:00,103.67,103.86,103.59,103.77,37278.0,93.7969,93.9688,93.7245,93.8874,37278.0
2022-10-27 15:35:00,103.77,103.78,103.61,103.66,19423.0,93.8874,93.8964,93.7426,93.7878,19423.0
2022-10-27 15:40:00,103.66,103.8,103.62,103.7,32507.0,93.7878,93.9145,93.7516,93.824,32507.0
2022-10-27 15:45:00,103.68,103.68,103.5,103.58,37100.0,93.8059,93.8059,93.6431,93.7155,37100.0
2022-10-27 15:50:00,103.59,103.67,103.5,103.54,122167.0,93.7245,93.7969,93.6431,93.6793,122167.0
2022-10-27 15:55:00,103.55,103.65,103.45,103.58,261584.0,93.6883,93.7788,93.5978,93.7155,261584.0
2022-10-28 09:30:00,104.52,105.5,104.38,105.22,67876.0,94.5659,95.4526,94.4393,95.1993,67876.0
2022-10-28 09:35:00,105.33,105.46,105.03,105.4,54327.0,95.2988,95.4164,95.0274,95.3621,54327.0
2022-10-28 09:40:00,105.46,105.5,104.6,104.68,50241.0,95.4164,95.4526,94.6383,94.7107,50241.0
2022-10-28 09:45:00,104.65,105.55,104.64,105.55,31606.0,94.6836,95.4978,94.6745,95.4978,31606.0
2022-10-28 09:50:00,105.54,105.98,105.4,105.97,43291.0,95.4888,95.8869,95.3621,95.8778,43291.0
2022-10-28 09:55:00,105.99,106.06,105.35,105.59,38449.0,95.8959,95.9593,95.3169,95.534,38449.0
2022-10-28 10:00:00,105.55,105.65,105.23,105.23,17840.0,95.4978,95.5883,95.2083,95.2083,17840.0
2022-10-28 10:05:00,105.2,105.29,104.63,104.63,18318.0,95.1812,95.2626,94.6655,94.6655,18318.0
2022-10-28 10:10:00,104.58,104.67,104.25,104.6,20797.0,94.6202,94.7016,94.3216,94.6383,20797.0
2022-10-28 10:15:00,104.56,104.56,104.13,104.24,22874.0,94.6021,94.6021,94.2131,94.3126,22874.0
2022-10-28 10:20:00,104.17,104.18,103.89,103.89,27158.0,94.2493,94.2583,93.9959,93.9959,27158.0
2022-10-28 10:25:00,103.81,104.37,103.8,104.37,12054.0,93.9235,94.4302,93.9145,94.4302,12054.0
2022-10-28 10:30:00,104.34,104.43,103.64,103.65,13584.0,94.4031,94.4845,93.7697,93.7788,13584.0
2022-10-28 10:35:00,103.62,103.63,102.85,102.89,38467.0,93.7516,93.7607,93.055,93.0912,38467.0
2022-10-28 10:40:00,102.89,103.45,102.7,103.43,35335.0,93.0912,93.5978,92.9193,93.5797,35335.0
2022-10-28 10:45:00,103.45,103.73,103.34,103.73,16379.0,93.5978,93.8512,93.4983,93.8512,16379.0
2022-10-28 10:50:00,103.73,104.01,103.73,103.92,21758.0,93.8512,94.1045,93.8512,94.0231,21758.0
2022-10-28 10:55:00,103.94,104.3,103.93,104.3,17719.0,94.0412,94.3669,94.0321,94.3669,17719.0
2022-10-28 11:00:00,104.32,104.33,103.65,103.69,10285.0,94.385,94.394,93.7788,93.815,10285.0
2022-10-28 11:05:00,103.69,103.69,103.47,103.6,6796.0,93.815,93.815,93.6159,93.7335,6796.0
2022-10-28 11:10:00,103.57,103.89,103.57,103.61,8312.0,93.7064,93.9959,93.7064,93.7426,8312.0
2022-10-28 11:15:00,103.6,103.77,103.49,103.72,11646.0,93.7335,93.8874,93.634,93.8421,11646.0
2022-10-28 11:20:00,103.73,103.8,103.27,103.31,11892.0,93.8512,93.9145,93.435,93.4712,11892.0
2022-10-28 11:25:00,103.32,103.35,103.12,103.33,17305.0,93.4802,93.5074,93.2993,93.4893,17305.0
2022-10-28 11:30:00,103.37,103.67,103.35,103.66,9866.0,93.5255,93.7969,93.5074,93.7878,9866.0
2022-10-28 11:35:00,103.67,103.72,103.35,103.6,19872.0,93.7969,93.8421,93.5074,93.7335,19872.0
2022-10-28 11:40:00,103.59,103.63,103.47,103.5,9428.0,93.7245,93.7607,93.6159,93.6431,9428.0
2022-10-28 11:45:00,103.51,103.83,103.49,103.82,8058.0,93.6521,93.9416,93.634,93.9326,8058.0
2022-10-28 11:50:00,103.82,104.0,103.8,103.88,5888.0,93.9326,94.0955,93.9145,93.9869,5888.0
2022-10-28 11:55:00,103.88,104.03,103.8,103.82,6768.0,93.9869,94.1226,93.9145,93.9326,6768.0
2022-10-28 12:00:00,103.85,103.94,103.82,103.82,5788.0,93.9597,94.0412,93.9326,93.9326,5788.0
2022-10-28 12:05:00,103.82,103.82,103.61,103.61,11021.0,93.9326,93.9326,93.7426,93.7426,11021.0
2022-10-28 12:10:00,103.62,104.09,103.61,104.09,8951.0,93.7516,94.1769,93.7426,94.1769,8951.0
2022-10-28 12:15:00,104.07,104.18,104.0,104.02,7644.0,94.1588,94.2583,94.0955,94.1136,7644.0
2022-10-28 12:20:00,104.06,104.15,103.98,104.15,7360.0,94.1497,94.2312,94.0774,94.2312,7360.0
2022-10-28 12:25:00,104.14,104.24,104.13,104.22,12591.0,94.2221,94.3126,94.2131,94.2945,12591.0
2022-10-28 12:30:00,104.23,104.28,104.12,104.21,7505.0,94.3036,94.3488,94.204,94.2855,7505.0
2022-10-28 12:35:00,104.22,104.27,104.08,104.17,9810.0,94.2945,94.3397,94.1678,94.2493,9810.0
2022-10-28 12:40:00,104.2,104.26,104.14,104.21,9681.0,94.2764,94.3307,94.2221,94.2855,9681.0
2022-10-28 12:45:00,104.19,104.28,104.12,104.26,7544.0,94.2674,94.3488,94.204,94.3307,7544.0
2022-10-28 12:50:00,104.28,104.34,104.18,104.18,14076.0,94.3488,94.4031,94.2583,94.2583,14076.0
2022-10-28 12:55:00,104.17,104.29,104.11,104.23,23634.0,94.2493,94.3578,94.195,94.3036,23634.0
2022-10-28 13:00:00,104.22,104.66,104.17,104.56,90840.0,94.2945,94.6926,94.2493,94.6021,90840.0
2022-10-28 13:05:00,104.55,104.55,104.3,104.31,13946.0,94.5931,94.5931,94.3669,94.3759,13946.0
2022-10-28 13:10:00,104.29,104.39,104.19,104.21,7807.0,94.3578,94.4483,94.2674,94.2855,7807.0
2022-10-28 13:15:00,104.24,104.42,104.24,104.36,7635.0,94.3126,94.4755,94.3126,94.4212,7635.0
2022-10-28 13:20:00,104.34,104.37,104.27,104.35,5874.0,94.4031,94.4302,94.3397,94.4121,5874.0
2022-10-28 13:25:00,104.36,104.36,104.17,104.19,11281.0,94.4212,94.4212,94.2493,94.2674,11281.0
2022-10-28 13:30:00,104.19,104.3,104.04,104.19,21995.0,94.2674,94.3669,94.1316,94.2674,21995.0
2022-10-28 13:35:00,104.2,104.36,104.15,104.3,5866.0,94.2764,94.4212,94.2312,94.3669,5866.0
2022-10-28 13:40:00,104.3,104.33,104.18,104.29,8953.0,94.3669,94.394,94.2583,94.3578,8953.0
2022-10-28 13:45:00,104.23,104.41,104.23,104.36,7046.0,94.3036,94.4664,94.3036,94.4212,7046.0
2022-10-28 13:50:00,104.38,104.45,104.31,104.42,9820.0,94.4393,94.5026,94.3759,94.4755,9820.0
2022-10-28 13:55:00,104.45,104.46,104.36,104.4,7370.0,94.5026,94.5116,94.4212,94.4574,7370.0
2022-10-28 14:00:00,104.41,104.57,104.41,104.49,12463.0,94.4664,94.6112,94.4664,94.5388,12463.0
2022-10-28 14:05:00,104.48,104.48,104.12,104.17,12375.0,94.5297,94.5297,94.204,94.2493,12375.0
2022-10-28 14:10:00,104.16,104.24,104.1,104.16,13190.0,94.2402,94.3126,94.1859,94.2402,13190.0
2022-10-28 14:15:00,104.15,104.28,104.13,104.24,10288.0,94.2312,94.3488,94.2131,94.3126,10288.0
2022-10-28 14:20:00,104.25,104.25,104.07,104.08,10470.0,94.3216,94.3216,94.1588,94.1678,10470.0
2022-10-28 14:25:00,104.07,104.07,103.93,104.0,13108.0,94.1588,94.1588,94.0321,94.0955,13108.0
2022-10-28 14:30:00,104.0,104.33,103.99,104.3,11534.0,94.0955,94.394,94.0864,94.3669,11534.0
2022-10-28 14:35:00,104.3,104.43,104.29,104.43,18312.0,94.3669,94.4845,94.3578,94.4845,18312.0
2022-10-28 14:40:00,104.43,104.51,104.28,104.49,8164.0,94.4845,94.5569,94.3488,94.5388,8164.0
2022-10-28 14:45:00,104.48,104.65,104.47,104.65,9248.0,94.5297,94.6836,94.5207,94.6836,9248.0
2022-10-28 14:50:00,104.69,104.73,104.59,104.68,14176.0,94.7197,94.7559,94.6293,94.7107,14176.0
2022-10-28 14:55:00,104.68,104.72,104.63,104.69,11212.0,94.7107,94.7469,94.6655,94.7197,11212.0
2022-10-28 15:00:00,104.7,104.83,104.64,104.68,14531.0,94.7288,94.8464,94.6745,94.7107,14531.0
2022-10-28 15:05:00,104.68,104.71,104.51,104.62,17049.0,94.7107,94.7378,94.5569,94.6564,17049.0
2022-10-28 15:10:00,104.61,104.67,104.56,104.64,10929.0,94.6474,94.7016,94.6021,94.6745,10929.0
2022-10-28 15:15:00,104.63,104.64,104.37,104.38,17122.0,94.6655,94.6745,94.4302,94.4393,17122.0
2022-10-28 15:20:00,104.38,104.39,104.2,104.26,17140.0,94.4393,94.4483,94.2764,94.3307,17140.0
2022-10-28 15:25:00,104.24,104.42,104.21,104.32,20505.0,94.3126,94.4755,94.2855,94.385,20505.0
2022-10-28 15:30:00,104.32,104.38,104.24,104.37,25641.0,94.385,94.4393,94.3126,94.4302,25641.0
2022-10-28 15:35:00,104.36,104.41,104.22,104.29,19948.0,94.4212,94.4664,94.2945,94.3578,19948.0
2022-10-28 15:40:00,104.28,104.57,104.26,104.39,37768.0,94.3488,94.6112,94.3307,94.4483,37768.0
2022-10-28 15:45:00,104.38,104.4,104.11,104.11,40595.0,94.4393,94.4574,94.195,94.195,40595.0
2022-10-28 15:50:00,104.17,104.28,104.11,104.15,47969.0,94.2493,94.3488,94.195,94.2312,47969.0
2022-10-28 15:55:00,104.14,104.28,104.08,104.22,179229.0,94.2221,94.3488,94.1678,94.2945,179229.0
2022-10-31 09:30:00,102.67,103.63,102.67,103.23,62603.0,92.8921,93.7607,92.8921,93.3988,62603.0
2022-10-31 09:35:00,103.29,103.92,103.2,103.92,20610.0,93.4531,94.0231,93.3716,94.0231,20610.0
2022-10-31 09:40:00,103.94,104.16,103.71,103.91,26757.0,94.0412,94.2402,93.8331,94.014,26757.0
2022-10-31 09:45:00,103.93,104.02,103.57,103.57,38192.0,94.0321,94.1136,93.7064,93.7064,38192.0
2022-10-31 09:50:00,103.55,104.33,103.52,104.33,27439.0,93.6883,94.394,93.6612,94.394,27439.0
2022-10-31 09:55:00,104.38,104.46,103.66,103.69,9995.0,94.4393,94.5116,93.7878,93.815,9995.0
2022-10-31 10:00:00,103.73,104.22,103.73,104.17,14676.0,93.8512,94.2945,93.8512,94.2493,14676.0
2022-10-31 10:05:00,104.06,104.17,103.79,103.91,14561.0,94.1497,94.2493,93.9055,94.014,14561.0
2022-10-31 10:10:00,103.78,104.42,103.76,104.39,16286.0,93.8964,94.4755,93.8783,94.4483,16286.0
2022-10-31 10:15:00,104.38,104.81,104.27,104.53,10747.0,94.4393,94.8283,94.3397,94.575,10747.0
2022-10-31 10:20:00,104.49,104.72,104.45,104.58,13540.0,94.5388,94.7469,94.5026,94.6202,13540.0
2022-10-31 10:25:00,104.56,104.56,104.29,104.4,11082.0,94.6021,94.6021,94.3578,94.4574,11082.0
2022-10-31 10:30:00,104.45,104.75,104.42,104.67,16683.0,94.5026,94.774,94.4755,94.7016,16683.0
2022-10-31 10:35:00,104.65,104.8,104.48,104.77,24182.0,94.6836,94.8193,94.5297,94.7921,24182.0
2022-10-31 10:40:00,104.79,105.34,104.7,105.26,29910.0,94.8102,95.3078,94.7288,95.2355,29910.0
2022-10-31 10:45:00,105.3,105.3,104.91,104.91,13489.0,95.2716,95.2716,94.9188,94.9188,13489.0
2022-10-31 10:50:00,104.93,105.01,104.83,104.85,10310.0,94.9369,95.0093,94.8464,94.8645,10310.0
2022-10-31 10:55:00,104.87,104.96,104.69,104.79,10943.0,94.8826,94.964,94.7197,94.8102,10943.0
2022-10-31 11:00:00,104.79,104.82,104.55,104.6,9095.0,94.8102,94.8374,94.5931,94.6383,9095.0
2022-10-31 11:05:00,104.51,104.75,104.5,104.7,8824.0,94.5569,94.774,94.5478,94.7288,8824.0
2022-10-31 11:10:00,104.69,104.81,104.4,104.5,14201.0,94.7197,94.8283,94.4574,94.5478,14201.0
2022-10-31 11:15:00,104.45,104.48,104.26,104.27,10942.0,94.5026,94.5297,94.3307,94.3397,10942.0
2022-10-31 11:20:00,104.26,104.46,104.19,104.41,15247.0,94.3307,94.5116,94.2674,94.4664,15247.0
2022-10-31 11:25:00,104.46,104.47,104.27,104.27,10200.0,94.5116,94.5207,94.3397,94.3397,10200.0
2022-10-31 11:30:00,104.26,104.32,104.07,104.2,28992.0,94.3307,94.385,94.1588,94.2764,28992.0
2022-10-31 11:35:00,104.17,104.26,104.06,104.08,34529.0,94.2493,94.3307,94.1497,94.1678,34529.0
2022-10-31 11:40:00,104.07,104.38,104.05,104.34,8875.0,94.1588,94.4393,94.1407,94.4031,8875.0
2022-10-31 11:45:00,104.38,104.49,104.35,104.38,11721.0,94.4393,94.5388,94.4121,94.4393,11721.0
2022-10-31 11:50:00,104.38,104.38,104.2,104.2,7574.0,94.4393,94.4393,94.2764,94.2764,7574.0
2022-10-31 11:55:00,104.18,104.28,103.38,103.68,37446.0,94.2583,94.3488,93.5345,93.8059,37446.0
2022-10-31 12:00:00,103.67,103.77,103.16,103.62,15959.0,93.7969,93.8874,93.3355,93.7516,15959.0
2022-10-31 12:05:00,103.59,103.63,102.97,102.99,17226.0,93.7245,93.7607,93.1635,93.1816,17226.0
2022-10-31 12:10:00,102.96,103.19,102.92,103.18,11604.0,93.1545,93.3626,93.1183,93.3535,11604.0
2022-10-31 12:15:00,103.15,103.5,103.13,103.34,17989.0,93.3264,93.6431,93.3083,93.4983,17989.0
2022-10-31 12:20:00,103.32,103.33,102.82,102.88,27328.0,93.4802,93.4893,93.0278,93.0821,27328.0
2022-10-31 12:25:00,102.9,103.32,102.88,103.31,22661.0,93.1002,93.4802,93.0821,93.4712,22661.0
2022-10-31 12:30:00,103.31,103.31,103.03,103.07,9886.0,93.4712,93.4712,93.2178,93.254,9886.0
2022-10-31 12:35:00,102.97,103.13,102.92,102.94,7642.0,93.1635,93.3083,93.1183,93.1364,7642.0
2022-10-31 12:40:00,102.96,103.01,102.82,102.9,11454.0,93.1545,93.1997,93.0278,93.1002,11454.0
2022-10-31 12:45:00,102.92,102.92,102.79,102.85,10980.0,93.1183,93.1183,93.0007,93.055,10980.0
2022-10-31 12:50:00,102.85,103.06,102.83,102.89,8624.0,93.055,93.245,93.0369,93.0912,8624.0
2022-10-31 12:55:00,102.88,103.06,102.84,102.94,15535.0,93.0821,93.245,93.0459,93.1364,15535.0
2022-10-31 13:00:00,102.92,103.2,102.92,103.05,12662.0,93.1183,93.3716,93.1183,93.2359,12662.0
2022-10-31 13:05:00,103.04,103.34,102.94,103.26,43173.0,93.2269,93.4983,93.1364,93.4259,43173.0
2022-10-31 13:10:00,103.26,103.32,103.12,103.25,17776.0,93.4259,93.4802,93.2993,93.4169,17776.0
2022-10-31 13:15:00,103.27,103.47,103.15,103.47,10675.0,93.435,93.6159,93.3264,93.6159,10675.0
2022-10-31 13:20:00,103.48,103.63,103.43,103.52,14179.0,93.625,93.7607,93.5797,93.6612,14179.0
2022-10-31 13:25:00,103.54,103.65,103.5,103.61,8323.0,93.6793,93.7788,93.6431,93.7426,8323.0
2022-10-31 13:30:00,103.61,103.64,103.45,103.58,8683.0,93.7426,93.7697,93.5978,93.7155,8683.0
2022-10-31 13:35:00,103.59,103.88,103.56,103.76,22155.0,93.7245,93.9869,93.6974,93.8783,22155.0
2022-10-31 13:40:00,103.77,103.86,103.72,103.83,9461.0,93.8874,93.9688,93.8421,93.9416,9461.0
2022-10-31 13:45:00,103.82,103.88,103.65,103.75,8368.0,93.9326,93.9869,93.7788,93.8693,8368.0
2022-10-31 13:50:00,103.78,103.81,103.63,103.67,6637.0,93.8964,93.9235,93.7607,93.7969,6637.0
2022-10-31 13:55:00,103.69,103.87,103.64,103.85,13918.0,93.815,93.9778,93.7697,93.9597,13918.0
2022-10-31 14:00:00,103.91,104.08,103.87,104.07,12547.0,94.014,94.1678,93.9778,94.1588,12547.0
2022-10-31 14:05:00,104.08,104.11,103.92,104.07,13904.0,94.1678,94.195,94.0231,94.1588,13904.0
2022-10-31 14:10:00,104.03,104.2,104.02,104.09,42351.0,94.1226,94.2764,94.1136,94.1769,42351.0
2022-10-31 14:15:00,104.1,104.46,104.09,104.46,16203.0,94.1859,94.5116,94.1769,94.5116,16203.0
2022-10-31 14:20:00,104.48,104.53,104.41,104.52,14971.0,94.5297,94.575,94.4664,94.5659,14971.0
2022-10-31 14:25:00,104.52,104.59,104.42,104.42,15565.0,94.5659,94.6293,94.4755,94.4755,15565.0
2022-10-31 14:30:00,104.42,104.44,104.3,104.35,41626.0,94.4755,94.4936,94.3669,94.4121,41626.0
2022-10-31 14:35:00,104.29,104.54,104.2,104.54,26786.0,94.3578,94.584,94.2764,94.584,26786.0
2022-10-31 14:40:00,104.53,104.58,104.5,104.52,24989.0,94.575,94.6202,94.5478,94.5659,24989.0
2022-10-31 14:45:00,104.53,104.75,104.52,104.68,10241.0,94.575,94.774,94.5659,94.7107,10241.0
2022-10-31 14:50:00,104.66,104.75,104.62,104.72,9951.0,94.6926,94.774,94.6564,94.7469,9951.0
2022-10-31 14:55:00,104.71,104.71,104.38,104.52,34252.0,94.7378,94.7378,94.4393,94.5659,34252.0
2022-10-31 15:00:00,104.5,104.5,104.13,104.23,51577.0,94.5478,94.5478,94.2131,94.3036,51577.0
2022-10-31 15:05:00,104.21,104.34,104.13,104.18,16631.0,94.2855,94.4031,94.2131,94.2583,16631.0
2022-10-31 15:10:00,104.19,104.2,104.12,104.17,31545.0,94.2674,94.2764,94.204,94.2493,31545.0
2022-10-31 15:15:00,104.18,104.44,104.18,104.44,14348.0,94.2583,94.4936,94.2583,94.4936,14348.0
2022-10-31 15:20:00,104.42,104.45,104.3,104.37,26301.0,94.4755,94.5026,94.3669,94.4302,26301.0
2022-10-31 15:25:00,104.37,104.47,104.3,104.45,27134.0,94.4302,94.5207,94.3669,94.5026,27134.0
2022-10-31 15:30:00,104.44,104.65,104.41,104.64,30586.0,94.4936,94.6836,94.4664,94.6745,30586.0
2022-10-31 15:35:00,104.63,104.73,104.55,104.62,22359.0,94.6655,94.7559,94.5931,94.6564,22359.0
2022-10-31 15:40:00,104.61,104.71,104.59,104.64,17795.0,94.6474,94.7378,94.6293,94.6745,17795.0
2022-10-31 15:45:00,104.63,104.64,104.4,104.42,40724.0,94.6655,94.6745,94.4574,94.4755,40724.0
2022-10-31 15:50:00,104.44,104.51,104.1,104.15,89246.0,94.4936,94.5569,94.1859,94.2312,89246.0
2022-10-31 15:55:00,104.14,104.47,104.1,104.38,181947.0,94.2221,94.5207,94.1859,94.4393,181947.0
2022-11-01 09:30:00,107.0,108.34,106.33,108.16,198139.0,96.8097,98.0221,96.2036,97.8593,198139.0
2022-11-01 09:35:00,108.01,108.73,107.08,107.9,125866.0,97.7236,98.375,96.8821,97.624,125866.0
2022-11-01 09:40:00,107.95,108.01,106.83,107.17,53744.0,97.6693,97.7236,96.6559,96.9636,53744.0
2022-11-01 09:45:00,107.19,107.91,107.01,107.71,56599.0,96.9817,97.6331,96.8188,97.4521,56599.0
2022-11-01 09:50:00,107.65,108.51,107.58,108.4,77617.0,97.3978,98.1759,97.3345,98.0764,77617.0
2022-11-01 09:55:00,108.39,108.57,108.25,108.37,35807.0,98.0674,98.2302,97.9407,98.0493,35807.0
2022-11-01 10:00:00,108.42,108.9,108.01,108.75,56182.0,98.0945,98.5288,97.7236,98.3931,56182.0
2022-11-01 10:05:00,108.84,109.25,108.67,109.12,101765.0,98.4745,98.8455,98.3207,98.7278,101765.0
2022-11-01 10:10:00,109.13,109.56,109.12,109.23,57098.0,98.7369,99.1259,98.7278,98.8274,57098.0
2022-11-01 10:15:00,109.2,109.65,109.11,109.41,50644.0,98.8002,99.2074,98.7188,98.9902,50644.0
2022-11-01 10:20:00,109.41,109.86,109.25,109.55,38477.0,98.9902,99.3974,98.8455,99.1169,38477.0
2022-11-01 10:25:00,109.55,109.68,109.46,109.53,44092.0,99.1169,99.2345,99.0355,99.0988,44092.0
2022-11-01 10:30:00,109.57,109.69,109.3,109.57,33625.0,99.135,99.2436,98.8907,99.135,33625.0
2022-11-01 10:35:00,109.56,109.75,109.09,109.09,75331.0,99.1259,99.2978,98.7007,98.7007,75331.0
2022-11-01 10:40:00,109.09,109.09,108.38,108.51,37601.0,98.7007,98.7007,98.0583,98.1759,37601.0
2022-11-01 10:45:00,108.54,108.88,108.42,108.87,22409.0,98.2031,98.5107,98.0945,98.5017,22409.0
2022-11-01 10:50:00,108.85,108.89,108.08,108.13,35031.0,98.4836,98.5198,97.7869,97.8321,35031.0
2022-11-01 10:55:00,108.1,108.1,107.62,107.88,37614.0,97.805,97.805,97.3707,97.6059,37614.0
2022-11-01 11:00:00,107.92,108.1,107.81,107.88,59142.0,97.6421,97.805,97.5426,97.6059,59142.0
2022-11-01 11:05:00,107.85,107.97,107.57,107.85,42622.0,97.5788,97.6874,97.3255,97.5788,42622.0
2022-11-01 11:10:00,107.82,108.46,107.76,108.44,36454.0,97.5517,98.1307,97.4974,98.1126,36454.0
2022-11-01 11:15:00,108.42,108.58,108.14,108.14,62082.0,98.0945,98.2393,97.8412,97.8412,62082.0
2022-11-01 11:20:00,108.15,108.44,108.14,108.37,33984.0,97.8502,98.1126,97.8412,98.0493,33984.0
2022-11-01 11:25:00,108.42,108.83,108.36,108.76,30857.0,98.0945,98.4655,98.0402,98.4021,30857.0
2022-11-01 11:30:00,108.71,108.79,108.38,108.57,41027.0,98.3569,98.4293,98.0583,98.2302,41027.0
2022-11-01 11:35:00,108.59,108.79,108.14,108.22,38494.0,98.2483,98.4293,97.8412,97.9136,38494.0
2022-11-01 11:40:00,108.23,108.43,108.15,108.25,17911.0,97.9226,98.1036,97.8502,97.9407,17911.0
2022-11-01 11:45:00,108.27,108.54,108.24,108.43,21332.0,97.9588,98.2031,97.9317,98.1036,21332.0
2022-11-01 11:50:00,108.41,108.65,108.4,108.55,25936.0,98.0855,98.3026,98.0764,98.2121,25936.0
2022-11-01 11:55:00,108.62,108.98,108.61,108.98,38568.0,98.2755,98.6012,98.2664,98.6012,38568.0
2022-11-01 12:00:00,108.93,109.34,108.92,109.28,47493.0,98.5559,98.9269,98.5469,98.8726,47493.0
2022-11-01 12:05:00,109.31,109.62,109.29,109.33,49463.0,98.8998,99.1802,98.8817,98.9178,49463.0
2022-11-01 12:10:00,109.33,109.65,109.23,109.63,30972.0,98.9178,99.2074,98.8274,99.1893,30972.0
2022-11-01 12:15:00,109.64,109.73,109.21,109.45,40745.0,99.1983,99.2798,98.8093,99.0264,40745.0
2022-11-01 12:20:00,109.45,109.79,109.32,109.77,27558.0,99.0264,99.334,98.9088,99.3159,27558.0
2022-11-01 12:25:00,109.77,109.89,109.62,109.67,24385.0,99.3159,99.4245,99.1802,99.2255,24385.0
2022-11-01 12:30:00,109.62,109.86,109.6,109.83,43159.0,99.1802,99.3974,99.1621,99.3702,43159.0
2022-11-01 12:35:00,109.83,109.98,109.73,109.91,37522.0,99.3702,99.5059,99.2798,99.4426,37522.0
2022-11-01 12:40:00,109.9,109.96,109.26,109.33,93804.0,99.4336,99.4878,98.8545,98.9178,93804.0
2022-11-01 12:45:00,109.33,109.37,109.0,109.01,76116.0,98.9178,98.954,98.6193,98.6283,76116.0
2022-11-01 12:50:00,109.1,109.1,108.36,108.62,56003.0,98.7098,98.7098,98.0402,98.2755,56003.0
2022-11-01 12:55:00,108.62,108.63,108.04,108.23,34919.0,98.2755,98.2845,97.7507,97.9226,34919.0
2022-11-01 13:00:00,108.32,108.44,107.95,108.33,32705.0,98.004,98.1126,97.6693,98.0131,32705.0
2022-11-01 13:05:00,108.4,108.68,108.37,108.55,24941.0,98.0764,98.3298,98.0493,98.2121,24941.0
2022-11-01 13:10:00,108.6,108.95,108.6,108.77,26609.0,98.2574,98.574,98.2574,98.4112,26609.0
2022-11-01 13:15:00,108.84,108.84,108.44,108.68,69280.0,98.4745,98.4745,98.1126,98.3298,69280.0
2022-11-01 13:20:00,108.73,108.8,108.59,108.75,41391.0,98.375,98.4383,98.2483,98.3931,41391.0
2022-11-01 13:25:00,108.69,108.9,108.65,108.73,19297.0,98.3388,98.5288,98.3026,98.375,19297.0
2022-11-01 13:30:00,108.7,108.74,108.51,108.6,29662.0,98.3478,98.384,98.1759,98.2574,29662.0
2022-11-01 13:35:00,108.6,108.61,108.07,108.07,28847.0,98.2574,98.2664,97.7778,97.7778,28847.0
2022-11-01 13:40:00,108.05,108.09,107.77,107.86,58477.0,97.7597,97.7959,97.5064,97.5878,58477.0
2022-11-01 13:45:00,107.89,108.09,107.52,107.57,49097.0,97.615,97.7959,97.2802,97.3255,49097.0
2022-11-01 13:50:00,107.55,107.67,107.47,107.49,37078.0,97.3074,97.4159,97.235,97.2531,37078.0
2022-11-01 13:55:00,107.45,107.5,107.16,107.22,34045.0,97.2169,97.2621,96.9545,97.0088,34045.0
2022-11-01 14:00:00,107.24,107.45,107.22,107.28,43286.0,97.0269,97.2169,97.0088,97.0631,43286.0
2022-11-01 14:05:00,107.27,107.79,107.13,107.67,45752.0,97.054,97.5245,96.9274,97.4159,45752.0
2022-11-01 14:10:00,107.65,107.66,107.46,107.57,26268.0,97.3978,97.4069,97.2259,97.3255,26268.0
2022-11-01 14:15:00,107.57,107.72,107.52,107.59,36661.0,97.3255,97.4612,97.2802,97.3436,36661.0
2022-11-01 14:20:00,107.59,107.62,107.49,107.51,19495.0,97.3436,97.3707,97.2531,97.2712,19495.0
2022-11-01 14:25:00,107.5,107.87,107.48,107.86,14583.0,97.2621,97.5969,97.244,97.5878,14583.0
2022-11-01 14:30:00,107.86,107.98,107.74,107.79,23253.0,97.5878,97.6964,97.4793,97.5245,23253.0
2022-11-01 14:35:00,107.79,107.8,107.67,107.76,18139.0,97.5245,97.5336,97.4159,97.4974,18139.0
2022-11-01 14:40:00,107.76,107.79,107.24,107.24,25918.0,97.4974,97.5245,97.0269,97.0269,25918.0
2022-11-01 14:45:00,107.23,107.28,106.71,106.96,60911.0,97.0178,97.0631,96.5474,96.7736,60911.0
2022-11-01 14:50:00,106.95,107.28,106.91,107.14,31216.0,96.7645,97.0631,96.7283,96.9364,31216.0
2022-11-01 14:55:00,107.16,107.44,107.12,107.43,25327.0,96.9545,97.2078,96.9183,97.1988,25327.0
2022-11-01 15:00:00,107.44,107.56,107.35,107.56,18956.0,97.2078,97.3164,97.1264,97.3164,18956.0
2022-11-01 15:05:00,107.57,107.61,107.42,107.56,19242.0,97.3255,97.3617,97.1897,97.3164,19242.0
2022-11-01 15:10:00,107.57,107.59,107.29,107.44,20275.0,97.3255,97.3436,97.0721,97.2078,20275.0
2022-11-01 15:15:00,107.43,107.56,107.37,107.56,24529.0,97.1988,97.3164,97.1445,97.3164,24529.0
2022-11-01 15:20:00,107.57,107.66,107.49,107.57,24542.0,97.3255,97.4069,97.2531,97.3255,24542.0
2022-11-01 15:25:00,107.58,107.59,107.41,107.47,24655.0,97.3345,97.3436,97.1807,97.235,24655.0
2022-11-01 15:30:00,107.51,107.73,107.49,107.67,25350.0,97.2712,97.4702,97.2531,97.4159,25350.0
2022-11-01 15:35:00,107.68,107.95,107.62,107.62,49001.0,97.425,97.6693,97.3707,97.3707,49001.0
2022-11-01 15:40:00,107.64,107.77,107.52,107.62,34833.0,97.3888,97.5064,97.2802,97.3707,34833.0
2022-11-01 15:45:00,107.62,107.97,107.56,107.97,57567.0,97.3707,97.6874,97.3164,97.6874,57567.0
2022-11-01 15:50:00,107.95,108.22,107.95,107.99,96882.0,97.6693,97.9136,97.6693,97.7055,96882.0
2022-11-01 15:55:00,108.01,108.1,107.16,107.38,415933.0,97.7236,97.805,96.9545,97.1536,415933.0
2022-11-02 09:30:00,106.7,106.88,106.44,106.64,56589.0,96.5383,96.7012,96.3031,96.484,56589.0
2022-11-02 09:35:00,106.58,106.7,106.06,106.19,23746.0,96.4297,96.5383,95.9593,96.0769,23746.0
2022-11-02 09:40:00,106.15,106.59,105.81,106.15,20704.0,96.0407,96.4388,95.7331,96.0407,20704.0
2022-11-02 09:45:00,106.07,106.42,105.8,105.87,46353.0,95.9683,96.285,95.724,95.7874,46353.0
2022-11-02 09:50:00,105.83,105.93,105.24,105.49,20818.0,95.7512,95.8416,95.2174,95.4436,20818.0
2022-11-02 09:55:00,105.38,105.46,105.08,105.08,21784.0,95.344,95.4164,95.0726,95.0726,21784.0
2022-11-02 10:00:00,105.12,105.49,105.09,105.35,15842.0,95.1088,95.4436,95.0816,95.3169,15842.0
2022-11-02 10:05:00,105.4,105.46,104.58,104.58,22910.0,95.3621,95.4164,94.6202,94.6202,22910.0
2022-11-02 10:10:00,104.65,104.83,104.01,104.59,154998.0,94.6836,94.8464,94.1045,94.6293,154998.0
2022-11-02 10:15:00,104.62,105.57,104.59,105.4,25570.0,94.6564,95.5159,94.6293,95.3621,25570.0
2022-11-02 10:20:00,105.44,105.98,105.39,105.93,58058.0,95.3983,95.8869,95.3531,95.8416,58058.0
2022-11-02 10:25:00,105.91,105.95,104.84,104.84,63306.0,95.8236,95.8597,94.8555,94.8555,63306.0
2022-11-02 10:30:00,104.85,105.09,104.65,105.01,38636.0,94.8645,95.0816,94.6836,95.0093,38636.0
2022-11-02 10:35:00,105.01,105.11,104.28,104.28,46840.0,95.0093,95.0997,94.3488,94.3488,46840.0
2022-11-02 10:40:00,104.3,104.41,104.08,104.25,49625.0,94.3669,94.4664,94.1678,94.3216,49625.0
2022-11-02 10:45:00,104.23,104.84,104.22,104.79,23125.0,94.3036,94.8555,94.2945,94.8102,23125.0
2022-11-02 10:50:00,104.79,105.03,104.61,104.73,21190.0,94.8102,95.0274,94.6474,94.7559,21190.0
2022-11-02 10:55:00,104.76,104.89,104.67,104.89,13085.0,94.7831,94.9007,94.7016,94.9007,13085.0
2022-11-02 11:00:00,104.9,105.2,104.9,105.15,16527.0,94.9097,95.1812,94.9097,95.1359,16527.0
2022-11-02 11:05:00,105.2,105.2,104.83,104.83,22611.0,95.1812,95.1812,94.8464,94.8464,22611.0
2022-11-02 11:10:00,104.85,105.11,104.83,104.88,12835.0,94.8645,95.0997,94.8464,94.8916,12835.0
2022-11-02 11:15:00,104.86,105.27,104.83,105.12,11273.0,94.8736,95.2445,94.8464,95.1088,11273.0
2022-11-02 11:20:00,105.13,105.27,104.98,105.27,23421.0,95.1178,95.2445,94.9821,95.2445,23421.0
2022-11-02 11:25:00,105.28,105.39,105.06,105.2,23690.0,95.2536,95.3531,95.0545,95.1812,23690.0
2022-11-02 11:30:00,105.21,105.51,105.18,105.5,14114.0,95.1902,95.4616,95.1631,95.4526,14114.0
2022-11-02 11:35:00,105.51,105.84,105.5,105.8,45320.0,95.4616,95.7602,95.4526,95.724,45320.0
2022-11-02 11:40:00,105.76,105.91,105.59,105.71,19856.0,95.6878,95.8236,95.534,95.6426,19856.0
2022-11-02 11:45:00,105.61,105.69,105.48,105.58,15151.0,95.5521,95.6245,95.4345,95.525,15151.0
2022-11-02 11:50:00,105.58,105.72,105.56,105.63,7499.0,95.525,95.6516,95.5069,95.5702,7499.0
2022-11-02 11:55:00,105.66,105.94,105.65,105.83,11023.0,95.5974,95.8507,95.5883,95.7512,11023.0
2022-11-02 12:00:00,105.83,106.04,105.82,105.93,26163.0,95.7512,95.9412,95.7421,95.8416,26163.0
2022-11-02 12:05:00,105.92,106.06,105.55,105.56,16136.0,95.8326,95.9593,95.4978,95.5069,16136.0
2022-11-02 12:10:00,105.57,105.62,105.34,105.35,8825.0,95.5159,95.5612,95.3078,95.3169,8825.0
2022-11-02 12:15:00,105.32,105.35,105.13,105.25,11321.0,95.2897,95.3169,95.1178,95.2264,11321.0
2022-11-02 12:20:00,105.2,105.2,104.69,104.74,32821.0,95.1812,95.1812,94.7197,94.765,32821.0
2022-11-02 12:25:00,104.75,104.97,104.68,104.95,34176.0,94.774,94.9731,94.7107,94.955,34176.0
2022-11-02 12:30:00,104.95,105.31,104.94,105.26,10012.0,94.955,95.2807,94.9459,95.2355,10012.0
2022-11-02 12:35:00,105.25,105.28,104.99,105.08,9964.0,95.2264,95.2536,94.9912,95.0726,9964.0
2022-11-02 12:40:00,105.08,105.21,104.99,105.2,17002.0,95.0726,95.1902,94.9912,95.1812,17002.0
2022-11-02 12:45:00,105.22,105.37,105.09,105.17,7715.0,95.1993,95.335,95.0816,95.154,7715.0
2022-11-02 12:50:00,105.17,105.19,104.84,104.98,12885.0,95.154,95.1721,94.8555,94.9821,12885.0
2022-11-02 12:55:00,104.98,104.98,104.84,104.89,7886.0,94.9821,94.9821,94.8555,94.9007,7886.0
2022-11-02 13:00:00,104.9,105.06,104.89,104.93,6835.0,94.9097,95.0545,94.9007,94.9369,6835.0
2022-11-02 13:05:00,104.91,104.97,104.84,104.91,10682.0,94.9188,94.9731,94.8555,94.9188,10682.0
2022-11-02 13:10:00,104.92,105.05,104.86,104.91,8545.0,94.9278,95.0455,94.8736,94.9188,8545.0
2022-11-02 13:15:00,104.91,105.05,104.89,105.01,9705.0,94.9188,95.0455,94.9007,95.0093,9705.0
2022-11-02 13:20:00,105.04,105.15,105.03,105.06,7576.0,95.0364,95.1359,95.0274,95.0545,7576.0
2022-11-02 13:25:00,105.04,105.09,104.91,105.01,19878.0,95.0364,95.0816,94.9188,95.0093,19878.0
2022-11-02 13:30:00,104.99,104.99,104.88,104.94,4985.0,94.9912,94.9912,94.8916,94.9459,4985.0
2022-11-02 13:35:00,104.92,105.05,104.92,105.03,7308.0,94.9278,95.0455,94.9278,95.0274,7308.0
2022-11-02 13:40:00,105.03,105.13,105.03,105.12,4992.0,95.0274,95.1178,95.0274,95.1088,4992.0
2022-11-02 13:45:00,105.12,105.52,105.11,105.49,6028.0,95.1088,95.4707,95.0997,95.4436,6028.0
2022-11-02 13:50:00,105.52,105.57,105.36,105.38,7361.0,95.4707,95.5159,95.3259,95.344,7361.0
2022-11-02 13:55:00,105.36,105.41,105.24,105.32,6153.0,95.3259,95.3712,95.2174,95.2897,6153.0
2022-11-02 14:00:00,105.35,106.07,105.24,105.78,56527.0,95.3169,95.9683,95.2174,95.7059,56527.0
2022-11-02 14:05:00,105.77,106.2,105.65,106.02,32566.0,95.6969,96.0859,95.5883,95.9231,32566.0
2022-11-02 14:10:00,106.05,106.09,105.57,105.63,14993.0,95.9502,95.9864,95.5159,95.5702,14993.0
2022-11-02 14:15:00,105.62,105.67,105.39,105.54,13099.0,95.5612,95.6064,95.3531,95.4888,13099.0
2022-11-02 14:20:00,105.54,105.57,105.28,105.32,14181.0,95.4888,95.5159,95.2536,95.2897,14181.0
2022-11-02 14:25:00,105.33,105.85,105.32,105.83,12185.0,95.2988,95.7693,95.2897,95.7512,12185.0
2022-11-02 14:30:00,105.87,105.98,105.65,105.7,9397.0,95.7874,95.8869,95.5883,95.6336,9397.0
2022-11-02 14:35:00,105.63,106.06,104.59,105.23,42235.0,95.5702,95.9593,94.6293,95.2083,42235.0
2022-11-02 14:40:00,105.28,105.8,105.04,105.38,26228.0,95.2536,95.724,95.0364,95.344,26228.0
2022-11-02 14:45:00,105.18,105.37,104.67,104.82,26790.0,95.1631,95.335,94.7016,94.8374,26790.0
2022-11-02 14:50:00,104.7,104.83,103.61,104.01,45330.0,94.7288,94.8464,93.7426,94.1045,45330.0
2022-11-02 14:55:00,104.01,104.55,104.01,104.49,14370.0,94.1045,94.5931,94.1045,94.5388,14370.0
2022-11-02 15:00:00,104.39,104.77,104.36,104.54,14196.0,94.4483,94.7921,94.4212,94.584,14196.0
2022-11-02 15:05:00,104.5,104.99,104.5,104.85,22904.0,94.5478,94.9912,94.5478,94.8645,22904.0
2022-11-02 15:10:00,104.81,104.87,104.43,104.43,14180.0,94.8283,94.8826,94.4845,94.4845,14180.0
2022-11-02 15:15:00,104.42,104.42,103.99,103.99,13003.0,94.4755,94.4755,94.0864,94.0864,13003.0
2022-11-02 15:20:00,103.94,103.95,103.52,103.53,25232.0,94.0412,94.0502,93.6612,93.6702,25232.0
2022-11-02 15:25:00,103.55,103.63,103.09,103.37,21461.0,93.6883,93.7607,93.2721,93.5255,21461.0
2022-11-02 15:30:00,103.34,103.4,103.05,103.22,23445.0,93.4983,93.5526,93.2359,93.3897,23445.0
2022-11-02 15:35:00,103.16,103.8,103.11,103.65,31538.0,93.3355,93.9145,93.2902,93.7788,31538.0
2022-11-02 15:40:00,103.61,103.69,103.33,103.58,21931.0,93.7426,93.815,93.4893,93.7155,21931.0
2022-11-02 15:45:00,103.52,103.58,103.32,103.45,29678.0,93.6612,93.7155,93.4802,93.5978,29678.0
2022-11-02 15:50:00,103.44,103.47,103.01,103.16,79927.0,93.5888,93.6159,93.1997,93.3355,79927.0
2022-11-02 15:55:00,103.15,103.48,103.14,103.17,209883.0,93.3264,93.625,93.3174,93.3445,209883.0
2022-11-03 09:30:00,102.57,102.92,101.74,102.58,91416.0,92.8016,93.1183,92.0507,92.8107,91416.0
2022-11-03 09:35:00,102.58,102.94,102.41,102.9,20264.0,92.8107,93.1364,92.6569,93.1002,20264.0
2022-11-03 09:40:00,102.95,103.35,102.83,103.1,52655.0,93.1455,93.5074,93.0369,93.2812,52655.0
2022-11-03 09:45:00,103.05,103.5,102.77,103.19,44282.0,93.2359,93.6431,92.9826,93.3626,44282.0
2022-11-03 09:50:00,103.16,103.16,102.36,102.42,19023.0,93.3355,93.3355,92.6116,92.6659,19023.0
2022-11-03 09:55:00,102.45,102.72,101.96,102.03,15987.0,92.6931,92.9374,92.2497,92.3131,15987.0
2022-11-03 10:00:00,102.1,102.53,101.56,102.51,31986.0,92.3764,92.7655,91.8878,92.7474,31986.0
2022-11-03 10:05:00,102.47,102.66,102.18,102.25,24133.0,92.7112,92.8831,92.4488,92.5121,24133.0
2022-11-03 10:10:00,102.24,102.87,102.1,102.8,25530.0,92.5031,93.0731,92.3764,93.0097,25530.0
2022-11-03 10:15:00,102.83,102.98,102.44,102.61,63115.0,93.0369,93.1726,92.684,92.8378,63115.0
2022-11-03 10:20:00,102.64,102.86,102.49,102.53,32241.0,92.865,93.064,92.7293,92.7655,32241.0
2022-11-03 10:25:00,102.5,102.76,102.5,102.72,22754.0,92.7383,92.9735,92.7383,92.9374,22754.0
2022-11-03 10:30:00,102.7,102.97,102.32,102.4,28651.0,92.9193,93.1635,92.5755,92.6478,28651.0
2022-11-03 10:35:00,102.42,102.68,102.38,102.54,15699.0,92.6659,92.9012,92.6297,92.7745,15699.0
2022-11-03 10:40:00,102.51,102.86,102.4,102.78,12847.0,92.7474,93.064,92.6478,92.9916,12847.0
2022-11-03 10:45:00,102.68,102.77,102.55,102.64,15576.0,92.9012,92.9826,92.7835,92.865,15576.0
2022-11-03 10:50:00,102.62,103.02,102.6,102.94,27946.0,92.8469,93.2088,92.8288,93.1364,27946.0
2022-11-03 10:55:00,102.95,103.49,102.88,103.45,50377.0,93.1455,93.634,93.0821,93.5978,50377.0
2022-11-03 11:00:00,103.45,103.47,102.83,102.84,19302.0,93.5978,93.6159,93.0369,93.0459,19302.0
2022-11-03 11:05:00,102.85,102.94,102.67,102.89,16980.0,93.055,93.1364,92.8921,93.0912,16980.0
2022-11-03 11:10:00,102.85,102.96,102.58,102.58,40598.0,93.055,93.1545,92.8107,92.8107,40598.0
2022-11-03 11:15:00,102.6,102.67,102.53,102.61,42725.0,92.8288,92.8921,92.7655,92.8378,42725.0
2022-11-03 11:20:00,102.64,102.9,102.64,102.9,21205.0,92.865,93.1002,92.865,93.1002,21205.0
2022-11-03 11:25:00,102.88,103.31,102.84,103.09,26066.0,93.0821,93.4712,93.0459,93.2721,26066.0
2022-11-03 11:30:00,103.1,103.19,102.8,102.81,26819.0,93.2812,93.3626,93.0097,93.0188,26819.0
2022-11-03 11:35:00,102.81,103.16,102.7,103.16,18780.0,93.0188,93.3355,92.9193,93.3355,18780.0
2022-11-03 11:40:00,103.18,103.43,103.15,103.26,9411.0,93.3535,93.5797,93.3264,93.4259,9411.0
2022-11-03 11:45:00,103.3,103.41,103.28,103.3,11928.0,93.4621,93.5616,93.444,93.4621,11928.0
2022-11-03 11:50:00,103.23,103.29,103.17,103.29,8806.0,93.3988,93.4531,93.3445,93.4531,8806.0
2022-11-03 11:55:00,103.26,103.26,103.01,103.06,15552.0,93.4259,93.4259,93.1997,93.245,15552.0
2022-11-03 12:00:00,103.07,103.27,103.06,103.22,28865.0,93.254,93.435,93.245,93.3897,28865.0
2022-11-03 12:05:00,103.23,103.71,103.22,103.61,43933.0,93.3988,93.8331,93.3897,93.7426,43933.0
2022-11-03 12:10:00,103.6,103.77,103.58,103.66,15242.0,93.7335,93.8874,93.7155,93.7878,15242.0
2022-11-03 12:15:00,103.65,103.71,103.47,103.55,13705.0,93.7788,93.8331,93.6159,93.6883,13705.0
2022-11-03 12:20:00,103.52,103.64,103.41,103.43,12064.0,93.6612,93.7697,93.5616,93.5797,12064.0
2022-11-03 12:25:00,103.41,103.59,103.39,103.58,13503.0,93.5616,93.7245,93.5435,93.7155,13503.0
2022-11-03 12:30:00,103.55,103.67,103.49,103.53,30789.0,93.6883,93.7969,93.634,93.6702,30789.0
2022-11-03 12:35:00,103.49,103.49,103.13,103.32,16959.0,93.634,93.634,93.3083,93.4802,16959.0
2022-11-03 12:40:00,103.3,103.44,103.18,103.43,14241.0,93.4621,93.5888,93.3535,93.5797,14241.0
2022-11-03 12:45:00,103.44,103.6,103.42,103.55,11166.0,93.5888,93.7335,93.5707,93.6883,11166.0
2022-11-03 12:50:00,103.56,103.63,103.47,103.49,14539.0,93.6974,93.7607,93.6159,93.634,14539.0
2022-11-03 12:55:00,103.48,103.54,103.36,103.39,13485.0,93.625,93.6793,93.5164,93.5435,13485.0
2022-11-03 13:00:00,103.38,103.58,103.36,103.57,7904.0,93.5345,93.7155,93.5164,93.7064,7904.0
2022-11-03 13:05:00,103.55,103.64,103.48,103.55,8686.0,93.6883,93.7697,93.625,93.6883,8686.0
2022-11-03 13:10:00,103.57,103.88,103.57,103.84,30500.0,93.7064,93.9869,93.7064,93.9507,30500.0
2022-11-03 13:15:00,103.83,103.87,103.75,103.8,12430.0,93.9416,93.9778,93.8693,93.9145,12430.0
2022-11-03 13:20:00,103.84,103.84,103.65,103.8,7105.0,93.9507,93.9507,93.7788,93.9145,7105.0
2022-11-03 13:25:00,103.82,103.92,103.76,103.87,8539.0,93.9326,94.0231,93.8783,93.9778,8539.0
2022-11-03 13:30:00,103.84,103.89,103.76,103.84,10711.0,93.9507,93.9959,93.8783,93.9507,10711.0
2022-11-03 13:35:00,103.79,103.85,103.67,103.83,9509.0,93.9055,93.9597,93.7969,93.9416,9509.0
2022-11-03 13:40:00,103.85,103.89,103.7,103.72,14167.0,93.9597,93.9959,93.824,93.8421,14167.0
2022-11-03 13:45:00,103.73,103.73,103.55,103.56,6853.0,93.8512,93.8512,93.6883,93.6974,6853.0
2022-11-03 13:50:00,103.56,103.57,103.3,103.3,10144.0,93.6974,93.7064,93.4621,93.4621,10144.0
2022-11-03 13:55:00,103.31,103.43,103.27,103.39,15345.0,93.4712,93.5797,93.435,93.5435,15345.0
2022-11-03 14:00:00,103.44,103.52,103.22,103.24,12451.0,93.5888,93.6612,93.3897,93.4078,12451.0
2022-11-03 14:05:00,103.26,103.45,103.25,103.36,8727.0,93.4259,93.5978,93.4169,93.5164,8727.0
2022-11-03 14:10:00,103.36,103.37,103.15,103.2,17649.0,93.5164,93.5255,93.3264,93.3716,17649.0
2022-11-03 14:15:00,103.18,103.25,103.14,103.25,6735.0,93.3535,93.4169,93.3174,93.4169,6735.0
2022-11-03 14:20:00,103.3,103.63,103.3,103.53,18969.0,93.4621,93.7607,93.4621,93.6702,18969.0
2022-11-03 14:25:00,103.53,103.59,103.44,103.57,9550.0,93.6702,93.7245,93.5888,93.7064,9550.0
2022-11-03 14:30:00,103.54,103.68,103.47,103.54,8763.0,93.6793,93.8059,93.6159,93.6793,8763.0
2022-11-03 14:35:00,103.55,103.55,103.44,103.45,9448.0,93.6883,93.6883,93.5888,93.5978,9448.0
2022-11-03 14:40:00,103.46,103.58,103.46,103.52,11651.0,93.6069,93.7155,93.6069,93.6612,11651.0
2022-11-03 14:45:00,103.51,103.61,103.45,103.55,10486.0,93.6521,93.7426,93.5978,93.6883,10486.0
2022-11-03 14:50:00,103.55,103.59,103.5,103.57,9755.0,93.6883,93.7245,93.6431,93.7064,9755.0
2022-11-03 14:55:00,103.55,103.73,103.54,103.72,9838.0,93.6883,93.8512,93.6793,93.8421,9838.0
2022-11-03 15:00:00,103.72,103.92,103.71,103.82,13348.0,93.8421,94.0231,93.8331,93.9326,13348.0
2022-11-03 15:05:00,103.84,103.94,103.82,103.85,15261.0,93.9507,94.0412,93.9326,93.9597,15261.0
2022-11-03 15:10:00,103.85,103.92,103.74,103.81,23557.0,93.9597,94.0231,93.8602,93.9235,23557.0
2022-11-03 15:15:00,103.81,103.9,103.79,103.83,13285.0,93.9235,94.005,93.9055,93.9416,13285.0
2022-11-03 15:20:00,103.84,103.94,103.79,103.87,13960.0,93.9507,94.0412,93.9055,93.9778,13960.0
2022-11-03 15:25:00,103.86,103.94,103.76,103.83,25330.0,93.9688,94.0412,93.8783,93.9416,25330.0
2022-11-03 15:30:00,103.82,103.93,103.75,103.83,32297.0,93.9326,94.0321,93.8693,93.9416,32297.0
2022-11-03 15:35:00,103.83,103.87,103.72,103.75,16633.0,93.9416,93.9778,93.8421,93.8693,16633.0
2022-11-03 15:40:00,103.77,103.83,103.62,103.63,19122.0,93.8874,93.9416,93.7516,93.7607,19122.0
2022-11-03 15:45:00,103.62,103.66,103.45,103.46,20962.0,93.7516,93.7878,93.5978,93.6069,20962.0
2022-11-03 15:50:00,103.46,103.53,103.25,103.29,50548.0,93.6069,93.6702,93.4169,93.4531,50548.0
2022-11-03 15:55:00,103.28,103.32,103.11,103.12,161072.0,93.444,93.4802,93.2902,93.2993,161072.0
2022-11-04 09:30:00,105.14,105.58,104.86,104.99,57496.0,95.1269,95.525,94.8736,94.9912,57496.0
2022-11-04 09:35:00,105.11,105.82,105.07,105.32,59798.0,95.0997,95.7421,95.0636,95.2897,59798.0
2022-11-04 09:40:00,105.19,105.23,104.47,104.6,46043.0,95.1721,95.2083,94.5207,94.6383,46043.0
2022-11-04 09:45:00,104.64,104.73,103.89,104.07,34828.0,94.6745,94.7559,93.9959,94.1588,34828.0
2022-11-04 09:50:00,104.1,104.7,103.88,104.68,31900.0,94.1859,94.7288,93.9869,94.7107,31900.0
2022-11-04 09:55:00,104.69,105.12,104.62,104.94,21735.0,94.7197,95.1088,94.6564,94.9459,21735.0
2022-11-04 10:00:00,104.84,104.97,104.5,104.87,17255.0,94.8555,94.9731,94.5478,94.8826,17255.0
2022-11-04 10:05:00,104.9,105.1,104.59,104.88,36594.0,94.9097,95.0907,94.6293,94.8916,36594.0
2022-11-04 10:10:00,104.91,105.03,104.79,104.84,15055.0,94.9188,95.0274,94.8102,94.8555,15055.0
2022-11-04 10:15:00,104.79,104.81,104.5,104.57,14816.0,94.8102,94.8283,94.5478,94.6112,14816.0
2022-11-04 10:20:00,104.61,104.77,104.29,104.66,53534.0,94.6474,94.7921,94.3578,94.6926,53534.0
2022-11-04 10:25:00,104.69,104.98,104.63,104.98,54002.0,94.7197,94.9821,94.6655,94.9821,54002.0
2022-11-04 10:30:00,104.96,105.14,104.81,104.93,24280.0,94.964,95.1269,94.8283,94.9369,24280.0
2022-11-04 10:35:00,104.96,105.02,104.34,104.34,10957.0,94.964,95.0183,94.4031,94.4031,10957.0
2022-11-04 10:40:00,104.36,104.5,103.89,103.9,20764.0,94.4212,94.5478,93.9959,94.005,20764.0
2022-11-04 10:45:00,103.91,104.44,103.91,104.39,13855.0,94.014,94.4936,94.014,94.4483,13855.0
2022-11-04 10:50:00,104.39,104.58,104.33,104.54,33785.0,94.4483,94.6202,94.394,94.584,33785.0
2022-11-04 10:55:00,104.56,104.78,104.4,104.62,23318.0,94.6021,94.8012,94.4574,94.6564,23318.0
2022-11-04 11:00:00,104.64,104.83,104.58,104.62,42565.0,94.6745,94.8464,94.6202,94.6564,42565.0
2022-11-04 11:05:00,104.63,104.79,104.41,104.45,17533.0,94.6655,94.8102,94.4664,94.5026,17533.0
2022-11-04 11:10:00,104.47,104.52,104.29,104.3,18604.0,94.5207,94.5659,94.3578,94.3669,18604.0
2022-11-04 11:15:00,104.27,104.29,103.93,104.0,22595.0,94.3397,94.3578,94.0321,94.0955,22595.0
2022-11-04 11:20:00,103.97,104.2,103.97,104.2,8412.0,94.0683,94.2764,94.0683,94.2764,8412.0
2022-11-04 11:25:00,104.22,104.22,103.78,103.78,16435.0,94.2945,94.2945,93.8964,93.8964,16435.0
2022-11-04 11:30:00,103.81,104.02,103.57,103.59,10789.0,93.9235,94.1136,93.7064,93.7245,10789.0
2022-11-04 11:35:00,103.55,103.77,103.17,103.18,16045.0,93.6883,93.8874,93.3445,93.3535,16045.0
2022-11-04 11:40:00,103.2,103.4,103.17,103.36,12060.0,93.3716,93.5526,93.3445,93.5164,12060.0
2022-11-04 11:45:00,103.3,103.3,103.0,103.14,24233.0,93.4621,93.4621,93.1907,93.3174,24233.0
2022-11-04 11:50:00,103.1,103.16,102.88,103.03,12219.0,93.2812,93.3355,93.0821,93.2178,12219.0
2022-11-04 11:55:00,103.05,103.27,102.96,102.97,11513.0,93.2359,93.435,93.1545,93.1635,11513.0
2022-11-04 12:00:00,103.0,103.11,102.39,102.53,18597.0,93.1907,93.2902,92.6388,92.7655,18597.0
2022-11-04 12:05:00,102.51,102.99,102.45,102.98,18349.0,92.7474,93.1816,92.6931,93.1726,18349.0
2022-11-04 12:10:00,102.93,103.08,102.9,103.08,23835.0,93.1274,93.2631,93.1002,93.2631,23835.0
2022-11-04 12:15:00,103.11,103.46,103.02,103.45,18989.0,93.2902,93.6069,93.2088,93.5978,18989.0
2022-11-04 12:20:00,103.48,103.49,103.12,103.15,12210.0,93.625,93.634,93.2993,93.3264,12210.0
2022-11-04 12:25:00,103.12,103.51,103.06,103.43,10235.0,93.2993,93.6521,93.245,93.5797,10235.0
2022-11-04 12:30:00,103.33,103.62,103.32,103.61,52857.0,93.4893,93.7516,93.4802,93.7426,52857.0
2022-11-04 12:35:00,103.59,103.59,103.34,103.35,11293.0,93.7245,93.7245,93.4983,93.5074,11293.0
2022-11-04 12:40:00,103.3,103.34,103.04,103.05,13948.0,93.4621,93.4983,93.2269,93.2359,13948.0
2022-11-04 12:45:00,103.08,103.18,103.05,103.16,12351.0,93.2631,93.3535,93.2359,93.3355,12351.0
2022-11-04 12:50:00,103.22,103.62,103.22,103.5,18423.0,93.3897,93.7516,93.3897,93.6431,18423.0
2022-11-04 12:55:00,103.51,103.56,103.35,103.48,15290.0,93.6521,93.6974,93.5074,93.625,15290.0
2022-11-04 13:00:00,103.4,103.69,103.38,103.69,18596.0,93.5526,93.815,93.5345,93.815,18596.0
2022-11-04 13:05:00,103.75,103.88,103.38,103.42,15442.0,93.8693,93.9869,93.5345,93.5707,15442.0
2022-11-04 13:10:00,103.43,103.83,103.36,103.78,25810.0,93.5797,93.9416,93.5164,93.8964,25810.0
2022-11-04 13:15:00,103.78,103.9,103.63,103.9,31681.0,93.8964,94.005,93.7607,94.005,31681.0
2022-11-04 13:20:00,103.95,104.04,103.88,103.96,11141.0,94.0502,94.1316,93.9869,94.0593,11141.0
2022-11-04 13:25:00,104.0,104.04,103.83,103.95,8612.0,94.0955,94.1316,93.9416,94.0502,8612.0
2022-11-04 13:30:00,103.95,104.0,103.84,103.88,14435.0,94.0502,94.0955,93.9507,93.9869,14435.0
2022-11-04 13:35:00,103.81,103.99,103.78,103.95,8981.0,93.9235,94.0864,93.8964,94.0502,8981.0
2022-11-04 13:40:00,103.96,104.09,103.88,104.04,13721.0,94.0593,94.1769,93.9869,94.1316,13721.0
2022-11-04 13:45:00,104.03,104.24,103.96,104.24,7718.0,94.1226,94.3126,94.0593,94.3126,7718.0
2022-11-04 13:50:00,104.25,104.25,104.0,104.14,7307.0,94.3216,94.3216,94.0955,94.2221,7307.0
2022-11-04 13:55:00,104.14,104.14,103.86,103.91,13476.0,94.2221,94.2221,93.9688,94.014,13476.0
2022-11-04 14:00:00,103.9,103.93,103.78,103.84,9593.0,94.005,94.0321,93.8964,93.9507,9593.0
2022-11-04 14:05:00,103.82,103.82,103.45,103.5,12271.0,93.9326,93.9326,93.5978,93.6431,12271.0
2022-11-04 14:10:00,103.49,103.61,103.41,103.49,55127.0,93.634,93.7426,93.5616,93.634,55127.0
2022-11-04 14:15:00,103.5,103.9,103.49,103.87,34922.0,93.6431,94.005,93.634,93.9778,34922.0
2022-11-04 14:20:00,103.87,104.01,103.8,103.99,15321.0,93.9778,94.1045,93.9145,94.0864,15321.0
2022-11-04 14:25:00,103.95,104.02,103.81,103.86,8245.0,94.0502,94.1136,93.9235,93.9688,8245.0
2022-11-04 14:30:00,103.87,104.02,103.76,103.97,15805.0,93.9778,94.1136,93.8783,94.0683,15805.0
2022-11-04 14:35:00,103.96,104.03,103.93,103.95,18991.0,94.0593,94.1226,94.0321,94.0502,18991.0
2022-11-04 14:40:00,103.93,104.19,103.89,104.15,30122.0,94.0321,94.2674,93.9959,94.2312,30122.0
2022-11-04 14:45:00,104.16,104.17,103.87,103.93,7709.0,94.2402,94.2493,93.9778,94.0321,7709.0
2022-11-04 14:50:00,103.95,103.99,103.75,103.84,32443.0,94.0502,94.0864,93.8693,93.9507,32443.0
2022-11-04 14:55:00,103.86,104.06,103.86,103.91,9104.0,93.9688,94.1497,93.9688,94.014,9104.0
2022-11-04 15:00:00,103.92,104.04,103.89,103.94,12408.0,94.0231,94.1316,93.9959,94.0412,12408.0
2022-11-04 15:05:00,103.94,104.02,103.9,103.98,10820.0,94.0412,94.1136,94.005,94.0774,10820.0
2022-11-04 15:10:00,103.97,104.0,103.8,103.87,13834.0,94.0683,94.0955,93.9145,93.9778,13834.0
2022-11-04 15:15:00,103.88,103.99,103.83,103.84,10498.0,93.9869,94.0864,93.9416,93.9507,10498.0
2022-11-04 15:20:00,103.8,103.8,103.56,103.58,16310.0,93.9145,93.9145,93.6974,93.7155,16310.0
2022-11-04 15:25:00,103.55,103.76,103.54,103.68,25886.0,93.6883,93.8783,93.6793,93.8059,25886.0
2022-11-04 15:30:00,103.63,103.79,103.52,103.77,28467.0,93.7607,93.9055,93.6612,93.8874,28467.0
2022-11-04 15:35:00,103.76,103.77,103.45,103.57,17572.0,93.8783,93.8874,93.5978,93.7064,17572.0
2022-11-04 15:40:00,103.58,103.67,103.53,103.65,18807.0,93.7155,93.7969,93.6702,93.7788,18807.0
2022-11-04 15:45:00,103.62,103.8,103.6,103.61,28324.0,93.7516,93.9145,93.7335,93.7426,28324.0
2022-11-04 15:50:00,103.61,103.66,103.36,103.37,45535.0,93.7426,93.7878,93.5164,93.5255,45535.0
2022-11-04 15:55:00,103.38,103.58,103.3,103.57,139172.0,93.5345,93.7155,93.4621,93.7064,139172.0
2022-11-07 09:30:00,103.87,104.92,103.87,104.92,54459.0,93.9778,94.9278,93.9778,94.9278,54459.0
2022-11-07 09:35:00,104.84,105.21,104.6,105.09,32070.0,94.8555,95.1902,94.6383,95.0816,32070.0
2022-11-07 09:40:00,105.03,105.72,105.03,105.63,37385.0,95.0274,95.6516,95.0274,95.5702,37385.0
2022-11-07 09:45:00,105.61,105.61,105.12,105.18,20694.0,95.5521,95.5521,95.1088,95.1631,20694.0
2022-11-07 09:50:00,105.17,105.38,104.46,104.49,54840.0,95.154,95.344,94.5116,94.5388,54840.0
2022-11-07 09:55:00,104.57,104.69,104.32,104.37,18777.0,94.6112,94.7197,94.385,94.4302,18777.0
2022-11-07 10:00:00,104.48,104.88,104.48,104.88,17245.0,94.5297,94.8916,94.5297,94.8916,17245.0
2022-11-07 10:05:00,104.9,104.99,104.69,104.93,14639.0,94.9097,94.9912,94.7197,94.9369,14639.0
2022-11-07 10:10:00,104.88,105.41,104.78,105.36,20643.0,94.8916,95.3712,94.8012,95.3259,20643.0
2022-11-07 10:15:00,105.38,105.58,105.28,105.55,13675.0,95.344,95.525,95.2536,95.4978,13675.0
2022-11-07 10:20:00,105.51,105.6,105.26,105.41,14355.0,95.4616,95.5431,95.2355,95.3712,14355.0
2022-11-07 10:25:00,105.39,105.39,105.11,105.33,8056.0,95.3531,95.3531,95.0997,95.2988,8056.0
2022-11-07 10:30:00,105.35,105.63,105.27,105.33,13212.0,95.3169,95.5702,95.2445,95.2988,13212.0
2022-11-07 10:35:00,105.33,105.4,105.16,105.28,14135.0,95.2988,95.3621,95.145,95.2536,14135.0
2022-11-07 10:40:00,105.25,105.33,105.1,105.14,9450.0,95.2264,95.2988,95.0907,95.1269,9450.0
2022-11-07 10:45:00,105.14,105.34,105.07,105.21,10538.0,95.1269,95.3078,95.0636,95.1902,10538.0
2022-11-07 10:50:00,105.2,105.44,105.15,105.4,10014.0,95.1812,95.3983,95.1359,95.3621,10014.0
2022-11-07 10:55:00,105.37,105.53,105.28,105.34,11336.0,95.335,95.4797,95.2536,95.3078,11336.0
2022-11-07 11:00:00,105.42,105.63,105.38,105.63,9359.0,95.3802,95.5702,95.344,95.5702,9359.0
2022-11-07 11:05:00,105.61,105.84,105.61,105.82,25823.0,95.5521,95.7602,95.5521,95.7421,25823.0
2022-11-07 11:10:00,105.77,105.9,105.75,105.86,13238.0,95.6969,95.8145,95.6788,95.7783,13238.0
2022-11-07 11:15:00,105.85,105.95,105.79,105.8,14573.0,95.7693,95.8597,95.715,95.724,14573.0
2022-11-07 11:20:00,105.81,105.81,105.6,105.67,14081.0,95.7331,95.7331,95.5431,95.6064,14081.0
2022-11-07 11:25:00,105.62,105.62,105.38,105.56,15158.0,95.5612,95.5612,95.344,95.5069,15158.0
2022-11-07 11:30:00,105.56,105.76,105.51,105.57,12029.0,95.5069,95.6878,95.4616,95.5159,12029.0
2022-11-07 11:35:00,105.57,105.66,105.49,105.58,6238.0,95.5159,95.5974,95.4436,95.525,6238.0
2022-11-07 11:40:00,105.59,105.6,105.2,105.37,15763.0,95.534,95.5431,95.1812,95.335,15763.0
2022-11-07 11:45:00,105.31,105.35,105.14,105.16,6582.0,95.2807,95.3169,95.1269,95.145,6582.0
2022-11-07 11:50:00,105.19,105.42,105.16,105.42,7881.0,95.1721,95.3802,95.145,95.3802,7881.0
2022-11-07 11:55:00,105.43,105.5,105.27,105.28,10823.0,95.3893,95.4526,95.2445,95.2536,10823.0
2022-11-07 12:00:00,105.29,105.37,105.14,105.34,9090.0,95.2626,95.335,95.1269,95.3078,9090.0
2022-11-07 12:05:00,105.35,105.63,105.34,105.62,5990.0,95.3169,95.5702,95.3078,95.5612,5990.0
2022-11-07 12:10:00,105.61,105.7,105.58,105.67,5696.0,95.5521,95.6336,95.525,95.6064,5696.0
2022-11-07 12:15:00,105.72,105.78,105.68,105.72,12579.0,95.6516,95.7059,95.6155,95.6516,12579.0
2022-11-07 12:20:00,105.7,105.76,105.57,105.69,5120.0,95.6336,95.6878,95.5159,95.6245,5120.0
2022-11-07 12:25:00,105.69,105.72,105.62,105.68,6435.0,95.6245,95.6516,95.5612,95.6155,6435.0
2022-11-07 12:30:00,105.69,105.71,105.51,105.51,7366.0,95.6245,95.6426,95.4616,95.4616,7366.0
2022-11-07 12:35:00,105.55,105.55,105.37,105.41,9905.0,95.4978,95.4978,95.335,95.3712,9905.0
2022-11-07 12:40:00,105.44,105.45,105.25,105.31,13760.0,95.3983,95.4074,95.2264,95.2807,13760.0
2022-11-07 12:45:00,105.29,105.33,105.21,105.23,7780.0,95.2626,95.2988,95.1902,95.2083,7780.0
2022-11-07 12:50:00,105.23,105.23,105.1,105.11,8368.0,95.2083,95.2083,95.0907,95.0997,8368.0
2022-11-07 12:55:00,105.11,105.23,105.02,105.19,5170.0,95.0997,95.2083,95.0183,95.1721,5170.0
2022-11-07 13:00:00,105.19,105.31,105.16,105.28,6731.0,95.1721,95.2807,95.145,95.2536,6731.0
2022-11-07 13:05:00,105.27,105.44,105.24,105.41,6368.0,95.2445,95.3983,95.2174,95.3712,6368.0
2022-11-07 13:10:00,105.42,105.42,105.26,105.3,9356.0,95.3802,95.3802,95.2355,95.2716,9356.0
2022-11-07 13:15:00,105.3,105.38,105.29,105.36,10861.0,95.2716,95.344,95.2626,95.3259,10861.0
2022-11-07 13:20:00,105.33,105.33,105.18,105.23,6266.0,95.2988,95.2988,95.1631,95.2083,6266.0
2022-11-07 13:25:00,105.24,105.27,105.13,105.2,5580.0,95.2174,95.2445,95.1178,95.1812,5580.0
2022-11-07 13:30:00,105.25,105.26,105.13,105.16,7467.0,95.2264,95.2355,95.1178,95.145,7467.0
2022-11-07 13:35:00,105.13,105.13,104.91,105.0,8195.0,95.1178,95.1178,94.9188,95.0002,8195.0
2022-11-07 13:40:00,105.0,105.05,104.9,105.05,8200.0,95.0002,95.0455,94.9097,95.0455,8200.0
2022-11-07 13:45:00,105.06,105.18,104.85,104.86,23088.0,95.0545,95.1631,94.8645,94.8736,23088.0
2022-11-07 13:50:00,104.85,104.95,104.75,104.91,26116.0,94.8645,94.955,94.774,94.9188,26116.0
2022-11-07 13:55:00,104.91,104.97,104.89,104.91,8339.0,94.9188,94.9731,94.9007,94.9188,8339.0
2022-11-07 14:00:00,104.92,105.11,104.92,105.05,10497.0,94.9278,95.0997,94.9278,95.0455,10497.0
2022-11-07 14:05:00,105.04,105.06,104.89,105.0,8299.0,95.0364,95.0545,94.9007,95.0002,8299.0
2022-11-07 14:10:00,105.04,105.16,105.01,105.16,5732.0,95.0364,95.145,95.0093,95.145,5732.0
2022-11-07 14:15:00,105.18,105.24,105.11,105.12,7567.0,95.1631,95.2174,95.0997,95.1088,7567.0
2022-11-07 14:20:00,105.11,105.27,105.08,105.27,5298.0,95.0997,95.2445,95.0726,95.2445,5298.0
2022-11-07 14:25:00,105.24,105.26,105.13,105.22,8565.0,95.2174,95.2355,95.1178,95.1993,8565.0
2022-11-07 14:30:00,105.25,105.27,105.17,105.2,7893.0,95.2264,95.2445,95.154,95.1812,7893.0
2022-11-07 14:35:00,105.21,105.24,105.01,105.1,37355.0,95.1902,95.2174,95.0093,95.0907,37355.0
2022-11-07 14:40:00,105.08,105.08,104.87,104.94,10558.0,95.0726,95.0726,94.8826,94.9459,10558.0
2022-11-07 14:45:00,104.96,105.03,104.92,104.92,6824.0,94.964,95.0274,94.9278,94.9278,6824.0
2022-11-07 14:50:00,104.89,104.92,104.83,104.9,11434.0,94.9007,94.9278,94.8464,94.9097,11434.0
2022-11-07 14:55:00,104.9,104.9,104.77,104.87,20157.0,94.9097,94.9097,94.7921,94.8826,20157.0
2022-11-07 15:00:00,104.89,105.05,104.89,105.05,12721.0,94.9007,95.0455,94.9007,95.0455,12721.0
2022-11-07 15:05:00,105.05,105.11,104.97,105.1,11592.0,95.0455,95.0997,94.9731,95.0907,11592.0
2022-11-07 15:10:00,105.08,105.21,105.04,105.19,9083.0,95.0726,95.1902,95.0364,95.1721,9083.0
2022-11-07 15:15:00,105.22,105.34,105.2,105.28,12684.0,95.1993,95.3078,95.1812,95.2536,12684.0
2022-11-07 15:20:00,105.25,105.27,104.89,105.18,112182.0,95.2264,95.2445,94.9007,95.1631,112182.0
2022-11-07 15:25:00,105.18,105.22,105.11,105.16,21363.0,95.1631,95.1993,95.0997,95.145,21363.0
2022-11-07 15:30:00,105.16,105.16,104.95,104.97,42153.0,95.145,95.145,94.955,94.9731,42153.0
2022-11-07 15:35:00,104.96,104.99,104.83,104.9,27001.0,94.964,94.9912,94.8464,94.9097,27001.0
2022-11-07 15:40:00,104.9,105.16,104.86,105.08,29536.0,94.9097,95.145,94.8736,95.0726,29536.0
2022-11-07 15:45:00,105.07,105.28,105.06,105.27,43173.0,95.0636,95.2536,95.0545,95.2445,43173.0
2022-11-07 15:50:00,105.28,105.49,105.24,105.45,72538.0,95.2536,95.4436,95.2174,95.4074,72538.0
2022-11-07 15:55:00,105.46,105.5,105.32,105.43,151658.0,95.4164,95.4526,95.2897,95.3893,151658.0
2022-11-08 09:30:00,105.27,105.5,104.38,104.66,41500.0,95.2445,95.4526,94.4393,94.6926,41500.0
2022-11-08 09:35:00,104.57,104.93,104.55,104.87,6511.0,94.6112,94.9369,94.5931,94.8826,6511.0
2022-11-08 09:40:00,104.81,104.87,104.39,104.56,18692.0,94.8283,94.8826,94.4483,94.6021,18692.0
2022-11-08 09:45:00,104.52,104.54,104.12,104.36,10803.0,94.5659,94.584,94.204,94.4212,10803.0
2022-11-08 09:50:00,104.28,104.29,103.93,103.99,23379.0,94.3488,94.3578,94.0321,94.0864,23379.0
2022-11-08 09:55:00,103.95,104.27,103.83,104.04,20104.0,94.0502,94.3397,93.9416,94.1316,20104.0
2022-11-08 10:00:00,104.08,104.35,104.08,104.23,19681.0,94.1678,94.4121,94.1678,94.3036,19681.0
2022-11-08 10:05:00,104.2,104.62,104.2,104.57,24268.0,94.2764,94.6564,94.2764,94.6112,24268.0
2022-11-08 10:10:00,104.55,104.7,104.25,104.27,9565.0,94.5931,94.7288,94.3216,94.3397,9565.0
2022-11-08 10:15:00,104.27,104.48,104.18,104.43,9541.0,94.3397,94.5297,94.2583,94.4845,9541.0
2022-11-08 10:20:00,104.5,104.68,104.48,104.6,22965.0,94.5478,94.7107,94.5297,94.6383,22965.0
2022-11-08 10:25:00,104.52,104.7,104.37,104.64,10048.0,94.5659,94.7288,94.4302,94.6745,10048.0
2022-11-08 10:30:00,104.65,104.88,104.62,104.84,34876.0,94.6836,94.8916,94.6564,94.8555,34876.0
2022-11-08 10:35:00,104.8,104.99,104.72,104.81,8156.0,94.8193,94.9912,94.7469,94.8283,8156.0
2022-11-08 10:40:00,104.81,104.9,104.75,104.83,9971.0,94.8283,94.9097,94.774,94.8464,9971.0
2022-11-08 10:45:00,104.88,105.11,104.88,105.11,7767.0,94.8916,95.0997,94.8916,95.0997,7767.0
2022-11-08 10:50:00,105.12,105.12,104.78,104.8,9734.0,95.1088,95.1088,94.8012,94.8193,9734.0
2022-11-08 10:55:00,104.79,104.86,104.69,104.84,5628.0,94.8102,94.8736,94.7197,94.8555,5628.0
2022-11-08 11:00:00,104.89,104.92,104.74,104.84,10657.0,94.9007,94.9278,94.765,94.8555,10657.0
2022-11-08 11:05:00,104.82,104.87,104.7,104.86,8143.0,94.8374,94.8826,94.7288,94.8736,8143.0
2022-11-08 11:10:00,104.88,104.9,104.76,104.89,3760.0,94.8916,94.9097,94.7831,94.9007,3760.0
2022-11-08 11:15:00,104.89,104.95,104.76,104.8,5559.0,94.9007,94.955,94.7831,94.8193,5559.0
2022-11-08 11:20:00,104.82,104.84,104.61,104.63,39419.0,94.8374,94.8555,94.6474,94.6655,39419.0
2022-11-08 11:25:00,104.62,104.63,104.42,104.42,9317.0,94.6564,94.6655,94.4755,94.4755,9317.0
2022-11-08 11:30:00,104.4,104.47,104.34,104.42,9232.0,94.4574,94.5207,94.4031,94.4755,9232.0
2022-11-08 11:35:00,104.41,104.58,104.39,104.51,12608.0,94.4664,94.6202,94.4483,94.5569,12608.0
2022-11-08 11:40:00,104.53,104.69,104.53,104.58,16400.0,94.575,94.7197,94.575,94.6202,16400.0
2022-11-08 11:45:00,104.56,104.64,104.47,104.49,10070.0,94.6021,94.6745,94.5207,94.5388,10070.0
2022-11-08 11:50:00,104.49,104.5,104.26,104.48,9430.0,94.5388,94.5478,94.3307,94.5297,9430.0
2022-11-08 11:55:00,104.4,104.42,104.25,104.34,6838.0,94.4574,94.4755,94.3216,94.4031,6838.0
2022-11-08 12:00:00,104.34,104.37,104.25,104.27,9486.0,94.4031,94.4302,94.3216,94.3397,9486.0
2022-11-08 12:05:00,104.24,104.24,104.03,104.07,10484.0,94.3126,94.3126,94.1226,94.1588,10484.0
2022-11-08 12:10:00,104.06,104.06,103.88,103.93,9277.0,94.1497,94.1497,93.9869,94.0321,9277.0
2022-11-08 12:15:00,103.92,104.02,103.85,103.99,16739.0,94.0231,94.1136,93.9597,94.0864,16739.0
2022-11-08 12:20:00,104.02,104.22,103.98,104.22,8527.0,94.1136,94.2945,94.0774,94.2945,8527.0
2022-11-08 12:25:00,104.19,104.24,104.13,104.13,7264.0,94.2674,94.3126,94.2131,94.2131,7264.0
2022-11-08 12:30:00,104.09,104.29,104.03,104.22,18350.0,94.1769,94.3578,94.1226,94.2945,18350.0
2022-11-08 12:35:00,104.23,104.34,104.18,104.32,7295.0,94.3036,94.4031,94.2583,94.385,7295.0
2022-11-08 12:40:00,104.31,104.4,104.29,104.36,6287.0,94.3759,94.4574,94.3578,94.4212,6287.0
2022-11-08 12:45:00,104.36,104.43,104.29,104.35,6820.0,94.4212,94.4845,94.3578,94.4121,6820.0
2022-11-08 12:50:00,104.33,104.38,104.23,104.25,9172.0,94.394,94.4393,94.3036,94.3216,9172.0
2022-11-08 12:55:00,104.25,104.29,104.19,104.25,6445.0,94.3216,94.3578,94.2674,94.3216,6445.0
2022-11-08 13:00:00,104.18,104.27,104.07,104.25,12059.0,94.2583,94.3397,94.1588,94.3216,12059.0
2022-11-08 13:05:00,104.24,104.55,104.23,104.48,8638.0,94.3126,94.5931,94.3036,94.5297,8638.0
2022-11-08 13:10:00,104.49,104.6,104.45,104.58,16042.0,94.5388,94.6383,94.5026,94.6202,16042.0
2022-11-08 13:15:00,104.6,104.64,104.38,104.4,10741.0,94.6383,94.6745,94.4393,94.4574,10741.0
2022-11-08 13:20:00,104.39,104.4,103.97,104.09,26153.0,94.4483,94.4574,94.0683,94.1769,26153.0
2022-11-08 13:25:00,104.12,104.16,103.86,103.88,24668.0,94.204,94.2402,93.9688,93.9869,24668.0
2022-11-08 13:30:00,103.85,103.97,103.62,103.97,22175.0,93.9597,94.0683,93.7516,94.0683,22175.0
2022-11-08 13:35:00,103.97,104.05,103.92,104.03,13580.0,94.0683,94.1407,94.0231,94.1226,13580.0
2022-11-08 13:40:00,104.04,104.2,104.03,104.19,10190.0,94.1316,94.2764,94.1226,94.2674,10190.0
2022-11-08 13:45:00,104.2,104.21,104.03,104.13,17747.0,94.2764,94.2855,94.1226,94.2131,17747.0
2022-11-08 13:50:00,104.15,104.21,104.0,104.12,16775.0,94.2312,94.2855,94.0955,94.204,16775.0
2022-11-08 13:55:00,104.16,104.29,104.01,104.14,14900.0,94.2402,94.3578,94.1045,94.2221,14900.0
2022-11-08 14:00:00,104.11,104.47,104.11,104.4,10977.0,94.195,94.5207,94.195,94.4574,10977.0
2022-11-08 14:05:00,104.42,104.46,104.23,104.23,8690.0,94.4755,94.5116,94.3036,94.3036,8690.0
2022-11-08 14:10:00,104.23,104.42,104.13,104.42,11115.0,94.3036,94.4755,94.2131,94.4755,11115.0
2022-11-08 14:15:00,104.41,104.69,104.38,104.54,23753.0,94.4664,94.7197,94.4393,94.584,23753.0
2022-11-08 14:20:00,104.54,104.59,104.11,104.14,20701.0,94.584,94.6293,94.195,94.2221,20701.0
2022-11-08 14:25:00,104.14,104.14,103.85,103.86,15034.0,94.2221,94.2221,93.9597,93.9688,15034.0
2022-11-08 14:30:00,103.87,104.0,103.81,103.94,19725.0,93.9778,94.0955,93.9235,94.0412,19725.0
2022-11-08 14:35:00,103.93,104.25,103.92,104.23,21461.0,94.0321,94.3216,94.0231,94.3036,21461.0
2022-11-08 14:40:00,104.23,104.46,104.21,104.45,9529.0,94.3036,94.5116,94.2855,94.5026,9529.0
2022-11-08 14:45:00,104.47,104.75,104.39,104.69,12200.0,94.5207,94.774,94.4483,94.7197,12200.0
2022-11-08 14:50:00,104.69,104.83,104.65,104.8,15414.0,94.7197,94.8464,94.6836,94.8193,15414.0
2022-11-08 14:55:00,104.78,104.9,104.74,104.79,13739.0,94.8012,94.9097,94.765,94.8102,13739.0
2022-11-08 15:00:00,104.78,105.03,104.78,104.98,12217.0,94.8012,95.0274,94.8012,94.9821,12217.0
2022-11-08 15:05:00,104.99,105.06,104.88,105.01,10189.0,94.9912,95.0545,94.8916,95.0093,10189.0
2022-11-08 15:10:00,105.02,105.22,104.98,105.22,30046.0,95.0183,95.1993,94.9821,95.1993,30046.0
2022-11-08 15:15:00,105.23,105.32,105.12,105.24,38816.0,95.2083,95.2897,95.1088,95.2174,38816.0
2022-11-08 15:20:00,105.29,105.33,105.17,105.3,11944.0,95.2626,95.2988,95.154,95.2716,11944.0
2022-11-08 15:25:00,105.32,105.5,105.3,105.45,22543.0,95.2897,95.4526,95.2716,95.4074,22543.0
2022-11-08 15:30:00,105.46,105.64,105.42,105.46,22708.0,95.4164,95.5793,95.3802,95.4164,22708.0
2022-11-08 15:35:00,105.45,105.6,105.34,105.46,24515.0,95.4074,95.5431,95.3078,95.4164,24515.0
2022-11-08 15:40:00,105.44,105.53,105.25,105.3,24607.0,95.3983,95.4797,95.2264,95.2716,24607.0
2022-11-08 15:45:00,105.3,105.74,105.28,105.58,59380.0,95.2716,95.6697,95.2536,95.525,59380.0
2022-11-08 15:50:00,105.6,105.66,105.37,105.37,54063.0,95.5431,95.5974,95.335,95.335,54063.0
2022-11-08 15:55:00,105.35,105.4,105.04,105.14,106504.0,95.3169,95.3621,95.0364,95.1269,106504.0
2022-11-09 09:30:00,106.59,107.21,105.57,106.67,150167.0,96.4388,96.9997,95.5159,96.5112,150167.0
2022-11-09 09:35:00,106.73,107.09,106.06,106.47,51507.0,96.5655,96.8912,95.9593,96.3302,51507.0
2022-11-09 09:40:00,106.41,107.02,106.12,106.34,61647.0,96.2759,96.8278,96.0136,96.2126,61647.0
2022-11-09 09:45:00,106.34,107.41,106.28,107.13,76965.0,96.2126,97.1807,96.1583,96.9274,76965.0
2022-11-09 09:50:00,106.92,107.44,106.52,107.31,46390.0,96.7374,97.2078,96.3755,97.0902,46390.0
2022-11-09 09:55:00,107.29,107.5,106.67,107.45,31371.0,97.0721,97.2621,96.5112,97.2169,31371.0
2022-11-09 10:00:00,107.42,108.09,107.42,107.99,56755.0,97.1897,97.7959,97.1897,97.7055,56755.0
2022-11-09 10:05:00,108.01,108.21,107.78,108.0,43258.0,97.7236,97.9045,97.5155,97.7145,43258.0
2022-11-09 10:10:00,108.04,108.45,107.9,108.29,23754.0,97.7507,98.1217,97.624,97.9769,23754.0
2022-11-09 10:15:00,108.29,108.51,107.66,107.8,24697.0,97.9769,98.1759,97.4069,97.5336,24697.0
2022-11-09 10:20:00,107.83,107.92,107.47,107.58,21830.0,97.5607,97.6421,97.235,97.3345,21830.0
2022-11-09 10:25:00,107.61,107.68,107.12,107.23,18141.0,97.3617,97.425,96.9183,97.0178,18141.0
2022-11-09 10:30:00,107.28,107.77,106.86,107.12,30887.0,97.0631,97.5064,96.6831,96.9183,30887.0
2022-11-09 10:35:00,106.98,107.12,106.31,106.31,35764.0,96.7917,96.9183,96.1855,96.1855,35764.0
2022-11-09 10:40:00,106.29,106.46,104.49,105.74,218208.0,96.1674,96.3212,94.5388,95.6697,218208.0
2022-11-09 10:45:00,105.75,106.16,105.75,106.07,56470.0,95.6788,96.0497,95.6788,95.9683,56470.0
2022-11-09 10:50:00,106.06,106.06,105.66,105.72,22750.0,95.9593,95.9593,95.5974,95.6516,22750.0
2022-11-09 10:55:00,105.69,106.05,105.52,105.94,32640.0,95.6245,95.9502,95.4707,95.8507,32640.0
2022-11-09 11:00:00,105.91,106.1,105.65,105.71,17162.0,95.8236,95.9955,95.5883,95.6426,17162.0
2022-11-09 11:05:00,105.69,105.78,105.37,105.69,39583.0,95.6245,95.7059,95.335,95.6245,39583.0
2022-11-09 11:10:00,105.68,105.68,105.39,105.51,17621.0,95.6155,95.6155,95.3531,95.4616,17621.0
2022-11-09 11:15:00,105.43,105.47,105.17,105.33,36571.0,95.3893,95.4255,95.154,95.2988,36571.0
2022-11-09 11:20:00,105.27,105.33,104.87,104.95,34238.0,95.2445,95.2988,94.8826,94.955,34238.0
2022-11-09 11:25:00,104.98,105.56,104.98,105.34,11417.0,94.9821,95.5069,94.9821,95.3078,11417.0
2022-11-09 11:30:00,105.33,105.36,104.99,105.0,16249.0,95.2988,95.3259,94.9912,95.0002,16249.0
2022-11-09 11:35:00,104.99,105.32,104.96,105.09,18590.0,94.9912,95.2897,94.964,95.0816,18590.0
2022-11-09 11:40:00,105.07,105.52,105.05,105.45,23387.0,95.0636,95.4707,95.0455,95.4074,23387.0
2022-11-09 11:45:00,105.45,105.49,105.2,105.23,11929.0,95.4074,95.4436,95.1812,95.2083,11929.0
2022-11-09 11:50:00,105.21,105.3,105.1,105.17,15210.0,95.1902,95.2716,95.0907,95.154,15210.0
2022-11-09 11:55:00,105.27,105.33,105.05,105.21,13683.0,95.2445,95.2988,95.0455,95.1902,13683.0
2022-11-09 12:00:00,105.18,105.42,105.05,105.38,34745.0,95.1631,95.3802,95.0455,95.344,34745.0
2022-11-09 12:05:00,105.37,105.37,105.09,105.29,7462.0,95.335,95.335,95.0816,95.2626,7462.0
2022-11-09 12:10:00,105.28,105.37,105.04,105.36,12566.0,95.2536,95.335,95.0364,95.3259,12566.0
2022-11-09 12:15:00,105.39,105.45,105.3,105.42,5754.0,95.3531,95.4074,95.2716,95.3802,5754.0
2022-11-09 12:20:00,105.42,105.52,105.22,105.22,9988.0,95.3802,95.4707,95.1993,95.1993,9988.0
2022-11-09 12:25:00,105.24,105.39,105.13,105.2,10473.0,95.2174,95.3531,95.1178,95.1812,10473.0
2022-11-09 12:30:00,105.24,105.51,105.24,105.45,6797.0,95.2174,95.4616,95.2174,95.4074,6797.0
2022-11-09 12:35:00,105.43,105.48,105.25,105.27,7711.0,95.3893,95.4345,95.2264,95.2445,7711.0
2022-11-09 12:40:00,105.29,105.37,105.05,105.05,8317.0,95.2626,95.335,95.0455,95.0455,8317.0
2022-11-09 12:45:00,105.03,105.43,105.03,105.32,7824.0,95.0274,95.3893,95.0274,95.2897,7824.0
2022-11-09 12:50:00,105.39,105.45,105.34,105.34,6507.0,95.3531,95.4074,95.3078,95.3078,6507.0
2022-11-09 12:55:00,105.28,105.45,105.21,105.4,6623.0,95.2536,95.4074,95.1902,95.3621,6623.0
2022-11-09 13:00:00,105.39,105.4,105.07,105.08,13481.0,95.3531,95.3621,95.0636,95.0726,13481.0
2022-11-09 13:05:00,105.02,105.05,104.87,104.91,15779.0,95.0183,95.0455,94.8826,94.9188,15779.0
2022-11-09 13:10:00,104.95,105.09,104.75,105.08,11512.0,94.955,95.0816,94.774,95.0726,11512.0
2022-11-09 13:15:00,105.02,105.12,104.95,104.95,9892.0,95.0183,95.1088,94.955,94.955,9892.0
2022-11-09 13:20:00,104.9,105.03,104.84,104.84,9182.0,94.9097,95.0274,94.8555,94.8555,9182.0
2022-11-09 13:25:00,104.86,104.89,104.61,104.64,23263.0,94.8736,94.9007,94.6474,94.6745,23263.0
2022-11-09 13:30:00,104.64,104.66,104.47,104.51,9972.0,94.6745,94.6926,94.5207,94.5569,9972.0
2022-11-09 13:35:00,104.46,104.48,104.18,104.38,18095.0,94.5116,94.5297,94.2583,94.4393,18095.0
2022-11-09 13:40:00,104.37,104.65,104.31,104.43,17141.0,94.4302,94.6836,94.3759,94.4845,17141.0
2022-11-09 13:45:00,104.5,104.56,104.36,104.42,20895.0,94.5478,94.6021,94.4212,94.4755,20895.0
2022-11-09 13:50:00,104.42,104.47,104.22,104.28,9630.0,94.4755,94.5207,94.2945,94.3488,9630.0
2022-11-09 13:55:00,104.28,104.42,104.12,104.4,24602.0,94.3488,94.4755,94.204,94.4574,24602.0
2022-11-09 14:00:00,104.41,104.43,104.01,104.19,23789.0,94.4664,94.4845,94.1045,94.2674,23789.0
2022-11-09 14:05:00,104.17,104.5,104.15,104.5,18096.0,94.2493,94.5478,94.2312,94.5478,18096.0
2022-11-09 14:10:00,104.5,104.61,104.25,104.46,26213.0,94.5478,94.6474,94.3216,94.5116,26213.0
2022-11-09 14:15:00,104.46,104.48,104.15,104.24,42266.0,94.5116,94.5297,94.2312,94.3126,42266.0
2022-11-09 14:20:00,104.25,104.3,103.95,104.04,9949.0,94.3216,94.3669,94.0502,94.1316,9949.0
2022-11-09 14:25:00,104.06,104.13,103.87,103.89,15137.0,94.1497,94.2131,93.9778,93.9959,15137.0
2022-11-09 14:30:00,103.87,103.92,103.6,103.62,32833.0,93.9778,94.0231,93.7335,93.7516,32833.0
2022-11-09 14:35:00,103.62,103.74,103.41,103.47,25252.0,93.7516,93.8602,93.5616,93.6159,25252.0
2022-11-09 14:40:00,103.43,103.59,103.39,103.5,18342.0,93.5797,93.7245,93.5435,93.6431,18342.0
2022-11-09 14:45:00,103.54,103.57,103.23,103.39,18842.0,93.6793,93.7064,93.3988,93.5435,18842.0
2022-11-09 14:50:00,103.39,103.46,103.24,103.44,17006.0,93.5435,93.6069,93.4078,93.5888,17006.0
2022-11-09 14:55:00,103.42,103.72,103.31,103.72,27351.0,93.5707,93.8421,93.4712,93.8421,27351.0
2022-11-09 15:00:00,103.7,104.25,103.61,104.23,100173.0,93.824,94.3216,93.7426,94.3036,100173.0
2022-11-09 15:05:00,104.25,104.43,104.2,104.37,65992.0,94.3216,94.4845,94.2764,94.4302,65992.0
2022-11-09 15:10:00,104.34,104.41,104.05,104.06,56089.0,94.4031,94.4664,94.1407,94.1497,56089.0
2022-11-09 15:15:00,104.04,104.24,103.98,104.24,18013.0,94.1316,94.3126,94.0774,94.3126,18013.0
2022-11-09 15:20:00,104.25,104.25,103.97,104.03,22315.0,94.3216,94.3216,94.0683,94.1226,22315.0
2022-11-09 15:25:00,104.01,104.28,103.99,104.16,31837.0,94.1045,94.3488,94.0864,94.2402,31837.0
2022-11-09 15:30:00,104.17,104.23,104.01,104.16,45024.0,94.2493,94.3036,94.1045,94.2402,45024.0
2022-11-09 15:35:00,104.18,104.26,104.09,104.1,38524.0,94.2583,94.3307,94.1769,94.1859,38524.0
2022-11-09 15:40:00,104.09,104.1,103.94,103.97,68091.0,94.1769,94.1859,94.0412,94.0683,68091.0
2022-11-09 15:45:00,103.96,104.21,103.96,104.09,63132.0,94.0593,94.2855,94.0593,94.1769,63132.0
2022-11-09 15:50:00,104.07,104.42,103.96,104.25,107634.0,94.1588,94.4755,94.0593,94.3216,107634.0
2022-11-09 15:55:00,104.25,104.25,103.92,104.09,251394.0,94.3216,94.3216,94.0231,94.1769,251394.0
2022-11-10 09:30:00,106.17,106.3,104.3,104.47,98254.0,96.0588,96.1764,94.3669,94.5207,98254.0
2022-11-10 09:35:00,104.52,105.84,104.51,105.76,36397.0,94.5659,95.7602,94.5569,95.6878,36397.0
2022-11-10 09:40:00,105.87,106.18,105.37,105.43,33134.0,95.7874,96.0678,95.335,95.3893,33134.0
2022-11-10 09:45:00,105.46,106.16,105.39,106.02,32046.0,95.4164,96.0497,95.3531,95.9231,32046.0
2022-11-10 09:50:00,106.03,106.03,105.36,105.58,30553.0,95.9321,95.9321,95.3259,95.525,30553.0
2022-11-10 09:55:00,105.62,105.62,105.2,105.22,36498.0,95.5612,95.5612,95.1812,95.1993,36498.0
2022-11-10 10:00:00,105.25,105.88,104.9,105.27,43050.0,95.2264,95.7964,94.9097,95.2445,43050.0
2022-11-10 10:05:00,105.26,105.82,105.26,105.66,22088.0,95.2355,95.7421,95.2355,95.5974,22088.0
2022-11-10 10:10:00,105.69,105.73,105.34,105.34,20804.0,95.6245,95.6607,95.3078,95.3078,20804.0
2022-11-10 10:15:00,105.35,105.59,105.35,105.51,22159.0,95.3169,95.534,95.3169,95.4616,22159.0
2022-11-10 10:20:00,105.5,105.6,105.3,105.49,26652.0,95.4526,95.5431,95.2716,95.4436,26652.0
2022-11-10 10:25:00,105.45,106.05,105.34,106.05,14479.0,95.4074,95.9502,95.3078,95.9502,14479.0
2022-11-10 10:30:00,106.1,106.12,105.75,105.89,18466.0,95.9955,96.0136,95.6788,95.8055,18466.0
2022-11-10 10:35:00,105.92,106.14,105.83,105.85,30123.0,95.8326,96.0316,95.7512,95.7693,30123.0
2022-11-10 10:40:00,105.85,105.95,105.7,105.85,32213.0,95.7693,95.8597,95.6336,95.7693,32213.0
2022-11-10 10:45:00,105.87,106.02,105.54,105.63,22987.0,95.7874,95.9231,95.4888,95.5702,22987.0
2022-11-10 10:50:00,105.65,105.76,105.51,105.75,20282.0,95.5883,95.6878,95.4616,95.6788,20282.0
2022-11-10 10:55:00,105.71,106.2,105.68,106.2,34696.0,95.6426,96.0859,95.6155,96.0859,34696.0
2022-11-10 11:00:00,106.21,106.27,105.87,106.08,17506.0,96.095,96.1493,95.7874,95.9774,17506.0
2022-11-10 11:05:00,106.11,106.27,105.79,105.79,18410.0,96.0045,96.1493,95.715,95.715,18410.0
2022-11-10 11:10:00,105.83,105.88,105.6,105.76,14698.0,95.7512,95.7964,95.5431,95.6878,14698.0
2022-11-10 11:15:00,105.74,105.74,105.23,105.31,12994.0,95.6697,95.6697,95.2083,95.2807,12994.0
2022-11-10 11:20:00,105.31,105.61,105.29,105.35,12994.0,95.2807,95.5521,95.2626,95.3169,12994.0
2022-11-10 11:25:00,105.22,105.39,105.13,105.36,34690.0,95.1993,95.3531,95.1178,95.3259,34690.0
2022-11-10 11:30:00,105.36,105.68,105.36,105.63,36903.0,95.3259,95.6155,95.3259,95.5702,36903.0
2022-11-10 11:35:00,105.62,105.62,105.34,105.42,44780.0,95.5612,95.5612,95.3078,95.3802,44780.0
2022-11-10 11:40:00,105.42,105.6,105.28,105.31,27382.0,95.3802,95.5431,95.2536,95.2807,27382.0
2022-11-10 11:45:00,105.3,105.54,105.29,105.42,20614.0,95.2716,95.4888,95.2626,95.3802,20614.0
2022-11-10 11:50:00,105.44,105.46,105.29,105.31,13001.0,95.3983,95.4164,95.2626,95.2807,13001.0
2022-11-10 11:55:00,105.31,105.57,105.3,105.52,33960.0,95.2807,95.5159,95.2716,95.4707,33960.0
2022-11-10 12:00:00,105.53,105.55,105.25,105.27,18548.0,95.4797,95.4978,95.2264,95.2445,18548.0
2022-11-10 12:05:00,105.23,105.34,105.15,105.34,16588.0,95.2083,95.3078,95.1359,95.3078,16588.0
2022-11-10 12:10:00,105.33,105.68,105.33,105.66,12224.0,95.2988,95.6155,95.2988,95.5974,12224.0
2022-11-10 12:15:00,105.67,105.87,105.65,105.86,28389.0,95.6064,95.7874,95.5883,95.7783,28389.0
2022-11-10 12:20:00,105.83,105.84,105.55,105.58,12440.0,95.7512,95.7602,95.4978,95.525,12440.0
2022-11-10 12:25:00,105.58,105.6,105.31,105.31,8998.0,95.525,95.5431,95.2807,95.2807,8998.0
2022-11-10 12:30:00,105.27,105.27,104.75,104.85,14460.0,95.2445,95.2445,94.774,94.8645,14460.0
2022-11-10 12:35:00,104.87,105.1,104.81,104.86,12353.0,94.8826,95.0907,94.8283,94.8736,12353.0
2022-11-10 12:40:00,104.93,105.07,104.8,105.04,13017.0,94.9369,95.0636,94.8193,95.0364,13017.0
2022-11-10 12:45:00,105.07,105.21,104.94,105.11,24772.0,95.0636,95.1902,94.9459,95.0997,24772.0
2022-11-10 12:50:00,105.15,105.21,104.96,104.96,8504.0,95.1359,95.1902,94.964,94.964,8504.0
2022-11-10 12:55:00,104.96,104.96,104.81,104.81,8634.0,94.964,94.964,94.8283,94.8283,8634.0
2022-11-10 13:00:00,104.83,105.13,104.82,105.07,20587.0,94.8464,95.1178,94.8374,95.0636,20587.0
2022-11-10 13:05:00,105.09,105.18,105.03,105.08,4736.0,95.0816,95.1631,95.0274,95.0726,4736.0
2022-11-10 13:10:00,105.12,105.36,105.09,105.36,8180.0,95.1088,95.3259,95.0816,95.3259,8180.0
2022-11-10 13:15:00,105.38,105.39,105.15,105.24,7990.0,95.344,95.3531,95.1359,95.2174,7990.0
2022-11-10 13:20:00,105.22,105.22,104.95,105.01,8583.0,95.1993,95.1993,94.955,95.0093,8583.0
2022-11-10 13:25:00,104.98,105.12,104.92,105.09,12163.0,94.9821,95.1088,94.9278,95.0816,12163.0
2022-11-10 13:30:00,105.13,105.16,104.81,104.9,10855.0,95.1178,95.145,94.8283,94.9097,10855.0
2022-11-10 13:35:00,104.88,105.03,104.81,105.01,6729.0,94.8916,95.0274,94.8283,95.0093,6729.0
2022-11-10 13:40:00,105.04,105.13,104.97,105.11,11093.0,95.0364,95.1178,94.9731,95.0997,11093.0
2022-11-10 13:45:00,105.12,105.31,105.1,105.26,11813.0,95.1088,95.2807,95.0907,95.2355,11813.0
2022-11-10 13:50:00,105.24,105.29,105.09,105.11,6662.0,95.2174,95.2626,95.0816,95.0997,6662.0
2022-11-10 13:55:00,105.13,105.24,105.08,105.23,4157.0,95.1178,95.2174,95.0726,95.2083,4157.0
2022-11-10 14:00:00,105.22,105.27,105.08,105.23,6251.0,95.1993,95.2445,95.0726,95.2083,6251.0
2022-11-10 14:05:00,105.31,105.56,105.25,105.5,16339.0,95.2807,95.5069,95.2264,95.4526,16339.0
2022-11-10 14:10:00,105.47,105.52,105.39,105.47,10708.0,95.4255,95.4707,95.3531,95.4255,10708.0
2022-11-10 14:15:00,105.5,105.51,105.29,105.3,10885.0,95.4526,95.4616,95.2626,95.2716,10885.0
2022-11-10 14:20:00,105.26,105.26,105.16,105.21,11115.0,95.2355,95.2355,95.145,95.1902,11115.0
2022-11-10 14:25:00,105.2,105.43,105.13,105.38,21670.0,95.1812,95.3893,95.1178,95.344,21670.0
2022-11-10 14:30:00,105.37,105.6,105.36,105.51,9195.0,95.335,95.5431,95.3259,95.4616,9195.0
2022-11-10 14:35:00,105.51,105.63,105.46,105.5,16589.0,95.4616,95.5702,95.4164,95.4526,16589.0
2022-11-10 14:40:00,105.5,105.5,105.35,105.37,5286.0,95.4526,95.4526,95.3169,95.335,5286.0
2022-11-10 14:45:00,105.37,105.54,105.35,105.45,7812.0,95.335,95.4888,95.3169,95.4074,7812.0
2022-11-10 14:50:00,105.46,105.6,105.45,105.52,12774.0,95.4164,95.5431,95.4074,95.4707,12774.0
2022-11-10 14:55:00,105.52,105.6,105.5,105.58,5171.0,95.4707,95.5431,95.4526,95.525,5171.0
2022-11-10 15:00:00,105.58,105.71,105.54,105.63,7617.0,95.525,95.6426,95.4888,95.5702,7617.0
2022-11-10 15:05:00,105.62,105.79,105.59,105.79,11881.0,95.5612,95.715,95.534,95.715,11881.0
2022-11-10 15:10:00,105.78,105.81,105.63,105.69,16255.0,95.7059,95.7331,95.5702,95.6245,16255.0
2022-11-10 15:15:00,105.67,105.82,105.66,105.73,13377.0,95.6064,95.7421,95.5974,95.6607,13377.0
2022-11-10 15:20:00,105.73,105.79,105.64,105.76,15708.0,95.6607,95.715,95.5793,95.6878,15708.0
2022-11-10 15:25:00,105.78,105.84,105.68,105.79,14100.0,95.7059,95.7602,95.6155,95.715,14100.0
2022-11-10 15:30:00,105.8,105.8,105.56,105.59,23833.0,95.724,95.724,95.5069,95.534,23833.0
2022-11-10 15:35:00,105.59,105.7,105.56,105.69,24038.0,95.534,95.6336,95.5069,95.6245,24038.0
2022-11-10 15:40:00,105.69,105.94,105.68,105.81,39460.0,95.6245,95.8507,95.6155,95.7331,39460.0
2022-11-10 15:45:00,105.79,105.92,105.74,105.83,49614.0,95.715,95.8326,95.6697,95.7512,49614.0
2022-11-10 15:50:00,105.83,106.4,105.83,106.35,87099.0,95.7512,96.2669,95.7512,96.2217,87099.0
2022-11-10 15:55:00,106.36,106.37,106.01,106.22,160148.0,96.2307,96.2397,95.914,96.104,160148.0
2022-11-11 09:30:00,107.46,108.9,107.46,108.67,90341.0,97.2259,98.5288,97.2259,98.3207,90341.0
2022-11-11 09:35:00,108.67,109.04,108.38,108.38,61377.0,98.3207,98.6555,98.0583,98.0583,61377.0
2022-11-11 09:40:00,108.36,108.58,108.18,108.55,20678.0,98.0402,98.2393,97.8774,98.2121,20678.0
2022-11-11 09:45:00,108.59,109.1,108.59,108.65,33265.0,98.2483,98.7098,98.2483,98.3026,33265.0
2022-11-11 09:50:00,108.58,108.94,108.35,108.6,14348.0,98.2393,98.565,98.0312,98.2574,14348.0
2022-11-11 09:55:00,108.61,109.04,108.47,108.99,22949.0,98.2664,98.6555,98.1397,98.6102,22949.0
2022-11-11 10:00:00,108.93,109.45,108.59,109.35,40779.0,98.5559,99.0264,98.2483,98.9359,40779.0
2022-11-11 10:05:00,109.37,109.63,109.27,109.49,25801.0,98.954,99.1893,98.8636,99.0626,25801.0
2022-11-11 10:10:00,109.51,109.77,109.47,109.68,12039.0,99.0807,99.3159,99.0445,99.2345,12039.0
2022-11-11 10:15:00,109.7,109.95,109.5,109.88,21940.0,99.2526,99.4788,99.0717,99.4155,21940.0
2022-11-11 10:20:00,109.89,110.23,109.76,110.04,404074.0,99.4245,99.7321,99.3069,99.5602,404074.0
2022-11-11 10:25:00,110.03,110.32,110.01,110.26,43013.0,99.5512,99.8136,99.5331,99.7593,43013.0
2022-11-11 10:30:00,110.29,110.67,110.2,110.58,59580.0,99.7864,100.1302,99.705,100.0488,59580.0
2022-11-11 10:35:00,110.58,110.8,110.47,110.74,37794.0,100.0488,100.2479,99.9493,100.1936,37794.0
2022-11-11 10:40:00,110.71,111.11,110.7,111.06,52629.0,100.1664,100.5283,100.1574,100.4831,52629.0
2022-11-11 10:45:00,111.06,111.18,110.9,110.9,32650.0,100.4831,100.5917,100.3383,100.3383,32650.0
2022-11-11 10:50:00,110.9,111.37,110.85,111.27,44260.0,100.3383,100.7636,100.2931,100.6731,44260.0
2022-11-11 10:55:00,111.26,111.42,111.17,111.2,20320.0,100.664,100.8088,100.5826,100.6098,20320.0
2022-11-11 11:00:00,111.25,112.07,111.25,112.07,61261.0,100.655,101.3969,100.655,101.3969,61261.0
2022-11-11 11:05:00,112.04,112.1,111.57,111.67,58552.0,101.3698,101.424,100.9445,101.035,58552.0
2022-11-11 11:10:00,111.65,112.0,111.49,111.71,39316.0,101.0169,101.3336,100.8721,101.0712,39316.0
2022-11-11 11:15:00,111.68,112.17,111.63,112.16,85890.0,101.044,101.4874,100.9988,101.4783,85890.0
2022-11-11 11:20:00,112.13,112.15,111.74,111.76,60111.0,101.4512,101.4693,101.0983,101.1164,60111.0
2022-11-11 11:25:00,111.75,112.1,111.75,111.88,87069.0,101.1074,101.424,101.1074,101.225,87069.0
2022-11-11 11:30:00,111.88,111.95,111.75,111.88,52011.0,101.225,101.2883,101.1074,101.225,52011.0
2022-11-11 11:35:00,111.88,111.9,111.45,111.57,53597.0,101.225,101.2431,100.8359,100.9445,53597.0
2022-11-11 11:40:00,111.54,111.76,111.39,111.39,31519.0,100.9174,101.1164,100.7817,100.7817,31519.0
2022-11-11 11:45:00,111.4,111.44,111.12,111.2,21765.0,100.7907,100.8269,100.5374,100.6098,21765.0
2022-11-11 11:50:00,111.21,111.25,110.78,110.84,26590.0,100.6188,100.655,100.2298,100.284,26590.0
2022-11-11 11:55:00,110.91,111.0,110.33,110.34,18557.0,100.3474,100.4288,99.8226,99.8317,18557.0
2022-11-11 12:00:00,110.24,110.26,109.87,110.16,31392.0,99.7412,99.7593,99.4064,99.6688,31392.0
2022-11-11 12:05:00,110.17,110.22,109.87,110.05,24188.0,99.6778,99.7231,99.4064,99.5693,24188.0
2022-11-11 12:10:00,109.98,110.33,109.97,110.25,23293.0,99.5059,99.8226,99.4969,99.7502,23293.0
2022-11-11 12:15:00,110.25,110.42,110.24,110.38,17877.0,99.7502,99.904,99.7412,99.8678,17877.0
2022-11-11 12:20:00,110.4,110.45,110.28,110.36,25478.0,99.8859,99.9312,99.7774,99.8498,25478.0
2022-11-11 12:25:00,110.33,110.36,110.14,110.14,10295.0,99.8226,99.8498,99.6507,99.6507,10295.0
2022-11-11 12:30:00,110.17,110.78,110.17,110.71,17335.0,99.6778,100.2298,99.6778,100.1664,17335.0
2022-11-11 12:35:00,110.73,110.99,110.69,110.82,14853.0,100.1845,100.4198,100.1483,100.2659,14853.0
2022-11-11 12:40:00,110.81,110.91,110.76,110.84,17224.0,100.2569,100.3474,100.2117,100.284,17224.0
2022-11-11 12:45:00,110.83,110.83,110.53,110.54,20125.0,100.275,100.275,100.0036,100.0126,20125.0
2022-11-11 12:50:00,110.51,110.72,110.42,110.69,17655.0,99.9855,100.1755,99.904,100.1483,17655.0
2022-11-11 12:55:00,110.69,111.03,110.62,110.94,43838.0,100.1483,100.4559,100.085,100.3745,43838.0
2022-11-11 13:00:00,110.93,111.27,110.93,111.13,37434.0,100.3655,100.6731,100.3655,100.5464,37434.0
2022-11-11 13:05:00,111.16,111.16,110.83,110.93,16846.0,100.5736,100.5736,100.275,100.3655,16846.0
2022-11-11 13:10:00,110.93,111.16,110.93,111.01,35197.0,100.3655,100.5736,100.3655,100.4379,35197.0
2022-11-11 13:15:00,110.98,111.41,110.95,111.37,24185.0,100.4107,100.7998,100.3836,100.7636,24185.0
2022-11-11 13:20:00,111.37,111.55,111.35,111.53,33573.0,100.7636,100.9264,100.7455,100.9083,33573.0
2022-11-11 13:25:00,111.55,111.94,111.51,111.93,25552.0,100.9264,101.2793,100.8902,101.2702,25552.0
2022-11-11 13:30:00,111.92,111.95,111.74,111.78,29929.0,101.2612,101.2883,101.0983,101.1345,29929.0
2022-11-11 13:35:00,111.78,111.89,111.73,111.82,23675.0,101.1345,101.234,101.0893,101.1707,23675.0
2022-11-11 13:40:00,111.81,111.87,111.67,111.73,39247.0,101.1617,101.2159,101.035,101.0893,39247.0
2022-11-11 13:45:00,111.75,111.75,111.35,111.68,20058.0,101.1074,101.1074,100.7455,101.044,20058.0
2022-11-11 13:50:00,111.67,111.96,111.67,111.88,17638.0,101.035,101.2974,101.035,101.225,17638.0
2022-11-11 13:55:00,111.87,111.91,111.8,111.88,16413.0,101.2159,101.2521,101.1526,101.225,16413.0
2022-11-11 14:00:00,111.88,111.96,111.72,111.94,20327.0,101.225,101.2974,101.0802,101.2793,20327.0
2022-11-11 14:05:00,111.94,112.05,111.87,112.03,27539.0,101.2793,101.3788,101.2159,101.3607,27539.0
2022-11-11 14:10:00,112.03,112.16,111.98,112.09,28101.0,101.3607,101.4783,101.3155,101.415,28101.0
2022-11-11 14:15:00,112.08,112.19,111.9,111.92,95269.0,101.4059,101.5055,101.2431,101.2612,95269.0
2022-11-11 14:20:00,111.9,112.17,111.89,112.16,12555.0,101.2431,101.4874,101.234,101.4783,12555.0
2022-11-11 14:25:00,112.14,112.37,112.12,112.37,17554.0,101.4602,101.6683,101.4421,101.6683,17554.0
2022-11-11 14:30:00,112.38,112.55,112.35,112.5,52644.0,101.6774,101.8312,101.6502,101.7859,52644.0
2022-11-11 14:35:00,112.52,112.62,112.49,112.57,40369.0,101.804,101.8945,101.7769,101.8493,40369.0
2022-11-11 14:40:00,112.59,112.62,112.51,112.54,30380.0,101.8674,101.8945,101.795,101.8221,30380.0
2022-11-11 14:45:00,112.55,112.72,112.36,112.4,44232.0,101.8312,101.985,101.6593,101.6955,44232.0
2022-11-11 14:50:00,112.37,112.41,112.19,112.19,19118.0,101.6683,101.7045,101.5055,101.5055,19118.0
2022-11-11 14:55:00,112.2,112.26,112.11,112.16,34262.0,101.5145,101.5688,101.4331,101.4783,34262.0
2022-11-11 15:00:00,112.16,112.2,111.62,111.63,39115.0,101.4783,101.5145,100.9898,100.9988,39115.0
2022-11-11 15:05:00,111.65,111.78,111.61,111.71,36186.0,101.0169,101.1345,100.9807,101.0712,36186.0
2022-11-11 15:10:00,111.71,111.75,111.47,111.62,28251.0,101.0712,101.1074,100.854,100.9898,28251.0
2022-11-11 15:15:00,111.62,111.75,111.48,111.69,31449.0,100.9898,101.1074,100.8631,101.0531,31449.0
2022-11-11 15:20:00,111.71,111.79,111.32,111.55,42428.0,101.0712,101.1436,100.7183,100.9264,42428.0
2022-11-11 15:25:00,111.54,111.75,111.53,111.69,25651.0,100.9174,101.1074,100.9083,101.0531,25651.0
2022-11-11 15:30:00,111.68,111.7,111.46,111.48,54330.0,101.044,101.0621,100.845,100.8631,54330.0
2022-11-11 15:35:00,111.48,111.58,111.33,111.58,42068.0,100.8631,100.9536,100.7274,100.9536,42068.0
2022-11-11 15:40:00,111.58,111.77,111.57,111.6,34865.0,100.9536,101.1255,100.9445,100.9717,34865.0
2022-11-11 15:45:00,111.58,111.75,111.41,111.44,134524.0,100.9536,101.1074,100.7998,100.8269,134524.0
2022-11-11 15:50:00,111.47,111.57,111.35,111.36,92322.0,100.854,100.9445,100.7455,100.7545,92322.0
2022-11-11 15:55:00,111.37,111.44,111.15,111.35,261173.0,100.7636,100.8269,100.5645,100.7455,261173.0
2022-11-14 09:30:00,111.3,112.75,110.76,112.24,65100.0,100.7002,102.0121,100.2117,101.5507,65100.0
2022-11-14 09:35:00,112.17,112.96,112.14,112.89,32679.0,101.4874,102.2021,101.4602,102.1388,32679.0
2022-11-14 09:40:00,112.9,113.02,112.64,112.91,43766.0,102.1479,102.2564,101.9126,102.1569,43766.0
2022-11-14 09:45:00,112.86,113.01,112.6,112.6,55745.0,102.1117,102.2474,101.8764,101.8764,55745.0
2022-11-14 09:50:00,112.6,112.6,111.63,112.38,51361.0,101.8764,101.8764,100.9988,101.6774,51361.0
2022-11-14 09:55:00,112.37,112.61,112.18,112.27,39730.0,101.6683,101.8855,101.4964,101.5779,39730.0
2022-11-14 10:00:00,112.34,113.0,112.33,112.89,30875.0,101.6412,102.2383,101.6321,102.1388,30875.0
2022-11-14 10:05:00,112.92,113.05,112.74,112.94,25599.0,102.1659,102.2836,102.0031,102.184,25599.0
2022-11-14 10:10:00,112.96,113.18,112.88,113.13,73641.0,102.2021,102.4012,102.1298,102.356,73641.0
2022-11-14 10:15:00,113.14,113.24,113.08,113.13,30126.0,102.365,102.4555,102.3107,102.356,30126.0
2022-11-14 10:20:00,113.1,113.13,112.8,112.8,20469.0,102.3288,102.356,102.0574,102.0574,20469.0
2022-11-14 10:25:00,112.77,113.05,112.69,112.99,24358.0,102.0302,102.2836,101.9579,102.2293,24358.0
2022-11-14 10:30:00,113.05,113.41,113.02,113.33,54422.0,102.2836,102.6093,102.2564,102.5369,54422.0
2022-11-14 10:35:00,113.32,113.53,113.2,113.23,19780.0,102.5279,102.7179,102.4193,102.4464,19780.0
2022-11-14 10:40:00,113.25,113.31,112.81,112.81,26973.0,102.4645,102.5188,102.0664,102.0664,26973.0
2022-11-14 10:45:00,112.83,113.09,112.66,113.0,35854.0,102.0845,102.3198,101.9307,102.2383,35854.0
2022-11-14 10:50:00,113.05,113.05,112.79,112.84,15355.0,102.2836,102.2836,102.0483,102.0936,15355.0
2022-11-14 10:55:00,112.83,112.9,112.62,112.84,15531.0,102.0845,102.1479,101.8945,102.0936,15531.0
2022-11-14 11:00:00,112.91,113.16,112.87,113.13,13977.0,102.1569,102.3831,102.1207,102.356,13977.0
2022-11-14 11:05:00,113.13,113.15,112.7,112.91,15588.0,102.356,102.374,101.9669,102.1569,15588.0
2022-11-14 11:10:00,112.86,112.87,112.54,112.63,12639.0,102.1117,102.1207,101.8221,101.9036,12639.0
2022-11-14 11:15:00,112.57,112.62,112.29,112.34,23762.0,101.8493,101.8945,101.5959,101.6412,23762.0
2022-11-14 11:20:00,112.36,112.46,111.7,111.94,104645.0,101.6593,101.7498,101.0621,101.2793,104645.0
2022-11-14 11:25:00,111.96,112.63,111.85,112.58,18086.0,101.2974,101.9036,101.1979,101.8583,18086.0
2022-11-14 11:30:00,112.55,112.79,112.5,112.72,14056.0,101.8312,102.0483,101.7859,101.985,14056.0
2022-11-14 11:35:00,112.74,112.99,112.74,112.76,14269.0,102.0031,102.2293,102.0031,102.0212,14269.0
2022-11-14 11:40:00,112.72,112.73,112.32,112.4,14094.0,101.985,101.994,101.6231,101.6955,14094.0
2022-11-14 11:45:00,112.43,112.44,112.0,112.19,35272.0,101.7226,101.7317,101.3336,101.5055,35272.0
2022-11-14 11:50:00,112.18,112.24,112.04,112.12,13208.0,101.4964,101.5507,101.3698,101.4421,13208.0
2022-11-14 11:55:00,112.08,112.16,111.96,112.1,19583.0,101.4059,101.4783,101.2974,101.424,19583.0
2022-11-14 12:00:00,112.19,112.26,112.05,112.21,13942.0,101.5055,101.5688,101.3788,101.5236,13942.0
2022-11-14 12:05:00,112.18,112.26,112.18,112.2,5462.0,101.4964,101.5688,101.4964,101.5145,5462.0
2022-11-14 12:10:00,112.22,112.22,111.95,112.0,16321.0,101.5326,101.5326,101.2883,101.3336,16321.0
2022-11-14 12:15:00,111.99,112.05,111.68,111.68,11228.0,101.3245,101.3788,101.044,101.044,11228.0
2022-11-14 12:20:00,111.63,111.65,111.5,111.53,15609.0,100.9988,101.0169,100.8812,100.9083,15609.0
2022-11-14 12:25:00,111.58,111.67,111.46,111.67,11521.0,100.9536,101.035,100.845,101.035,11521.0
2022-11-14 12:30:00,111.66,111.93,111.58,111.87,11537.0,101.0259,101.2702,100.9536,101.2159,11537.0
2022-11-14 12:35:00,111.85,111.96,111.81,111.89,9501.0,101.1979,101.2974,101.1617,101.234,9501.0
2022-11-14 12:40:00,111.87,111.87,111.65,111.74,6370.0,101.2159,101.2159,101.0169,101.0983,6370.0
2022-11-14 12:45:00,111.75,111.76,111.42,111.43,9681.0,101.1074,101.1164,100.8088,100.8179,9681.0
2022-11-14 12:50:00,111.42,111.44,110.85,110.95,19775.0,100.8088,100.8269,100.2931,100.3836,19775.0
2022-11-14 12:55:00,110.94,111.09,110.9,111.08,11436.0,100.3745,100.5102,100.3383,100.5012,11436.0
2022-11-14 13:00:00,111.1,111.25,111.05,111.22,11325.0,100.5193,100.655,100.474,100.6279,11325.0
2022-11-14 13:05:00,111.18,111.21,111.09,111.14,17338.0,100.5917,100.6188,100.5102,100.5555,17338.0
2022-11-14 13:10:00,111.19,111.53,111.19,111.48,8768.0,100.6007,100.9083,100.6007,100.8631,8768.0
2022-11-14 13:15:00,111.48,111.54,111.38,111.42,10236.0,100.8631,100.9174,100.7726,100.8088,10236.0
2022-11-14 13:20:00,111.41,111.55,111.41,111.43,8515.0,100.7998,100.9264,100.7998,100.8179,8515.0
2022-11-14 13:25:00,111.42,111.58,111.37,111.58,9372.0,100.8088,100.9536,100.7636,100.9536,9372.0
2022-11-14 13:30:00,111.53,111.79,111.52,111.79,11567.0,100.9083,101.1436,100.8993,101.1436,11567.0
2022-11-14 13:35:00,111.81,111.94,111.78,111.84,28453.0,101.1617,101.2793,101.1345,101.1888,28453.0
2022-11-14 13:40:00,111.86,111.86,111.67,111.76,16143.0,101.2069,101.2069,101.035,101.1164,16143.0
2022-11-14 13:45:00,111.75,111.78,111.67,111.69,17616.0,101.1074,101.1345,101.035,101.0531,17616.0
2022-11-14 13:50:00,111.68,111.85,111.6,111.61,12658.0,101.044,101.1979,100.9717,100.9807,12658.0
2022-11-14 13:55:00,111.58,111.65,111.5,111.56,9487.0,100.9536,101.0169,100.8812,100.9355,9487.0
2022-11-14 14:00:00,111.55,111.68,111.49,111.63,13725.0,100.9264,101.044,100.8721,100.9988,13725.0
2022-11-14 14:05:00,111.63,111.63,111.51,111.57,11876.0,100.9988,100.9988,100.8902,100.9445,11876.0
2022-11-14 14:10:00,111.58,111.74,111.56,111.73,14362.0,100.9536,101.0983,100.9355,101.0893,14362.0
2022-11-14 14:15:00,111.73,111.74,111.54,111.58,14360.0,101.0893,101.0983,100.9174,100.9536,14360.0
2022-11-14 14:20:00,111.57,111.58,111.37,111.44,13624.0,100.9445,100.9536,100.7636,100.8269,13624.0
2022-11-14 14:25:00,111.4,111.42,111.26,111.41,20774.0,100.7907,100.8088,100.664,100.7998,20774.0
2022-11-14 14:30:00,111.42,111.48,111.19,111.2,13339.0,100.8088,100.8631,100.6007,100.6098,13339.0
2022-11-14 14:35:00,111.19,111.34,111.15,111.15,22587.0,100.6007,100.7364,100.5645,100.5645,22587.0
2022-11-14 14:40:00,111.15,111.26,111.13,111.22,13199.0,100.5645,100.664,100.5464,100.6279,13199.0
2022-11-14 14:45:00,111.22,111.41,111.22,111.41,16254.0,100.6279,100.7998,100.6279,100.7998,16254.0
2022-11-14 14:50:00,111.42,111.44,111.28,111.31,13095.0,100.8088,100.8269,100.6821,100.7093,13095.0
2022-11-14 14:55:00,111.3,111.32,111.23,111.26,13884.0,100.7002,100.7183,100.6369,100.664,13884.0
2022-11-14 15:00:00,111.28,111.33,111.1,111.17,19138.0,100.6821,100.7274,100.5193,100.5826,19138.0
2022-11-14 15:05:00,111.18,111.27,111.04,111.04,14673.0,100.5917,100.6731,100.465,100.465,14673.0
2022-11-14 15:10:00,111.01,111.05,110.67,110.69,24899.0,100.4379,100.474,100.1302,100.1483,24899.0
2022-11-14 15:15:00,110.69,110.91,110.65,110.85,34961.0,100.1483,100.3474,100.1121,100.2931,34961.0
2022-11-14 15:20:00,110.86,111.04,110.82,110.97,29408.0,100.3021,100.465,100.2659,100.4017,29408.0
2022-11-14 15:25:00,110.95,111.19,110.91,111.11,31594.0,100.3836,100.6007,100.3474,100.5283,31594.0
2022-11-14 15:30:00,111.12,111.26,111.02,111.1,26472.0,100.5374,100.664,100.4469,100.5193,26472.0
2022-11-14 15:35:00,111.09,111.44,111.08,111.33,31210.0,100.5102,100.8269,100.5012,100.7274,31210.0
2022-11-14 15:40:00,111.33,111.37,111.04,111.08,54681.0,100.7274,100.7636,100.465,100.5012,54681.0
2022-11-14 15:45:00,111.04,111.11,110.72,110.76,43429.0,100.465,100.5283,100.1755,100.2117,43429.0
2022-11-14 15:50:00,110.74,110.89,110.61,110.78,84110.0,100.1936,100.3293,100.0759,100.2298,84110.0
2022-11-14 15:55:00,110.78,110.78,110.23,110.31,181530.0,100.2298,100.2298,99.7321,99.8045,181530.0
2022-11-15 09:30:00,110.71,111.68,110.71,111.42,106710.0,100.1664,101.044,100.1664,100.8088,106710.0
2022-11-15 09:35:00,111.5,111.64,111.36,111.36,29182.0,100.8812,101.0079,100.7545,100.7545,29182.0
2022-11-15 09:40:00,111.37,111.52,110.58,110.66,23327.0,100.7636,100.8993,100.0488,100.1212,23327.0
2022-11-15 09:45:00,110.66,111.3,110.57,111.3,24173.0,100.1212,100.7002,100.0398,100.7002,24173.0
2022-11-15 09:50:00,111.27,111.45,111.13,111.34,22665.0,100.6731,100.8359,100.5464,100.7364,22665.0
2022-11-15 09:55:00,111.35,111.6,111.17,111.38,21661.0,100.7455,100.9717,100.5826,100.7726,21661.0
2022-11-15 10:00:00,111.41,111.61,111.32,111.4,17106.0,100.7998,100.9807,100.7183,100.7907,17106.0
2022-11-15 10:05:00,111.42,111.69,111.29,111.47,18041.0,100.8088,101.0531,100.6912,100.854,18041.0
2022-11-15 10:10:00,111.52,111.56,111.17,111.17,36226.0,100.8993,100.9355,100.5826,100.5826,36226.0
2022-11-15 10:15:00,111.14,111.57,111.14,111.22,23531.0,100.5555,100.9445,100.5555,100.6279,23531.0
2022-11-15 10:20:00,111.19,111.27,110.98,111.24,25372.0,100.6007,100.6731,100.4107,100.6459,25372.0
2022-11-15 10:25:00,111.24,111.5,111.06,111.33,16517.0,100.6459,100.8812,100.4831,100.7274,16517.0
2022-11-15 10:30:00,111.34,111.35,111.1,111.12,22724.0,100.7364,100.7455,100.5193,100.5374,22724.0
2022-11-15 10:35:00,111.12,111.13,110.41,110.6,36574.0,100.5374,100.5464,99.895,100.0669,36574.0
2022-11-15 10:40:00,110.59,110.97,110.55,110.83,27458.0,100.0578,100.4017,100.0217,100.275,27458.0
2022-11-15 10:45:00,110.86,110.86,110.22,110.22,31586.0,100.3021,100.3021,99.7231,99.7231,31586.0
2022-11-15 10:50:00,110.21,110.21,109.81,109.97,59770.0,99.714,99.714,99.3521,99.4969,59770.0
2022-11-15 10:55:00,109.96,110.11,109.55,109.56,23521.0,99.4878,99.6236,99.1169,99.1259,23521.0
2022-11-15 11:00:00,109.56,109.89,109.31,109.84,90571.0,99.1259,99.4245,98.8998,99.3793,90571.0
2022-11-15 11:05:00,109.86,110.06,109.63,109.66,35994.0,99.3974,99.5783,99.1893,99.2164,35994.0
2022-11-15 11:10:00,109.65,109.93,109.6,109.75,14403.0,99.2074,99.4607,99.1621,99.2978,14403.0
2022-11-15 11:15:00,109.74,109.92,109.62,109.7,10803.0,99.2888,99.4517,99.1802,99.2526,10803.0
2022-11-15 11:20:00,109.67,110.04,109.57,110.01,14723.0,99.2255,99.5602,99.135,99.5331,14723.0
2022-11-15 11:25:00,110.01,110.14,109.66,110.1,24558.0,99.5331,99.6507,99.2164,99.6145,24558.0
2022-11-15 11:30:00,110.12,110.23,110.05,110.23,13598.0,99.6326,99.7321,99.5693,99.7321,13598.0
2022-11-15 11:35:00,110.21,110.25,110.08,110.14,12879.0,99.714,99.7502,99.5964,99.6507,12879.0
2022-11-15 11:40:00,110.15,110.26,110.03,110.1,14500.0,99.6598,99.7593,99.5512,99.6145,14500.0
2022-11-15 11:45:00,110.15,110.27,110.13,110.23,11035.0,99.6598,99.7683,99.6417,99.7321,11035.0
2022-11-15 11:50:00,110.22,110.26,110.04,110.04,13246.0,99.7231,99.7593,99.5602,99.5602,13246.0
2022-11-15 11:55:00,110.03,110.23,109.92,110.17,15034.0,99.5512,99.7321,99.4517,99.6778,15034.0
2022-11-15 12:00:00,110.21,110.33,109.97,110.06,11601.0,99.714,99.8226,99.4969,99.5783,11601.0
2022-11-15 12:05:00,110.03,110.1,109.96,110.09,10222.0,99.5512,99.6145,99.4878,99.6055,10222.0
2022-11-15 12:10:00,110.09,110.33,110.09,110.28,13606.0,99.6055,99.8226,99.6055,99.7774,13606.0
2022-11-15 12:15:00,110.27,110.51,110.18,110.41,9148.0,99.7683,99.9855,99.6869,99.895,9148.0
2022-11-15 12:20:00,110.39,110.56,110.36,110.56,17457.0,99.8769,100.0307,99.8498,100.0307,17457.0
2022-11-15 12:25:00,110.58,110.6,110.43,110.56,18071.0,100.0488,100.0669,99.9131,100.0307,18071.0
2022-11-15 12:30:00,110.57,110.8,110.49,110.78,22181.0,100.0398,100.2479,99.9674,100.2298,22181.0
2022-11-15 12:35:00,110.85,111.06,110.8,111.02,17489.0,100.2931,100.4831,100.2479,100.4469,17489.0
2022-11-15 12:40:00,111.0,111.0,110.8,110.84,12641.0,100.4288,100.4288,100.2479,100.284,12641.0
2022-11-15 12:45:00,110.85,110.95,110.64,110.95,23628.0,100.2931,100.3836,100.1031,100.3836,23628.0
2022-11-15 12:50:00,110.96,111.0,110.88,110.94,26037.0,100.3926,100.4288,100.3202,100.3745,26037.0
2022-11-15 12:55:00,111.0,111.54,110.96,111.37,72235.0,100.4288,100.9174,100.3926,100.7636,72235.0
2022-11-15 13:00:00,111.38,111.45,111.3,111.4,11554.0,100.7726,100.8359,100.7002,100.7907,11554.0
2022-11-15 13:05:00,111.36,111.57,111.34,111.56,21085.0,100.7545,100.9445,100.7364,100.9355,21085.0
2022-11-15 13:10:00,111.57,111.65,111.11,111.11,17365.0,100.9445,101.0169,100.5283,100.5283,17365.0
2022-11-15 13:15:00,111.11,111.11,110.7,110.7,21688.0,100.5283,100.5283,100.1574,100.1574,21688.0
2022-11-15 13:20:00,110.68,110.76,110.16,110.36,24060.0,100.1393,100.2117,99.6688,99.8498,24060.0
2022-11-15 13:25:00,110.44,110.58,110.15,110.41,18455.0,99.9221,100.0488,99.6598,99.895,18455.0
2022-11-15 13:30:00,110.36,110.83,110.36,110.77,20809.0,99.8498,100.275,99.8498,100.2207,20809.0
2022-11-15 13:35:00,110.73,111.0,110.7,110.82,22904.0,100.1845,100.4288,100.1574,100.2659,22904.0
2022-11-15 13:40:00,110.81,111.02,110.58,110.84,26205.0,100.2569,100.4469,100.0488,100.284,26205.0
2022-11-15 13:45:00,110.79,110.86,110.58,110.65,22922.0,100.2388,100.3021,100.0488,100.1121,22922.0
2022-11-15 13:50:00,110.79,111.12,110.73,111.12,17497.0,100.2388,100.5374,100.1845,100.5374,17497.0
2022-11-15 13:55:00,111.04,111.11,110.85,110.87,14243.0,100.465,100.5283,100.2931,100.3112,14243.0
2022-11-15 14:00:00,110.82,111.12,110.71,110.73,11566.0,100.2659,100.5374,100.1664,100.1845,11566.0
2022-11-15 14:05:00,110.76,111.0,110.76,110.96,18852.0,100.2117,100.4288,100.2117,100.3926,18852.0
2022-11-15 14:10:00,110.96,111.17,110.69,110.7,25374.0,100.3926,100.5826,100.1483,100.1574,25374.0
2022-11-15 14:15:00,110.67,110.82,110.49,110.66,23682.0,100.1302,100.2659,99.9674,100.1212,23682.0
2022-11-15 14:20:00,110.67,110.82,110.56,110.64,27641.0,100.1302,100.2659,100.0307,100.1031,27641.0
2022-11-15 14:25:00,110.6,110.68,110.25,110.4,30331.0,100.0669,100.1393,99.7502,99.8859,30331.0
2022-11-15 14:30:00,110.39,110.49,110.35,110.36,13126.0,99.8769,99.9674,99.8407,99.8498,13126.0
2022-11-15 14:35:00,110.27,110.49,110.19,110.38,14877.0,99.7683,99.9674,99.6959,99.8678,14877.0
2022-11-15 14:40:00,110.49,110.55,110.23,110.25,19507.0,99.9674,100.0217,99.7321,99.7502,19507.0
2022-11-15 14:45:00,110.28,110.49,110.27,110.36,14521.0,99.7774,99.9674,99.7683,99.8498,14521.0
2022-11-15 14:50:00,110.36,110.45,110.2,110.31,14614.0,99.8498,99.9312,99.705,99.8045,14614.0
2022-11-15 14:55:00,110.32,110.76,110.27,110.66,16736.0,99.8136,100.2117,99.7683,100.1212,16736.0
2022-11-15 15:00:00,110.64,110.96,110.62,110.87,18094.0,100.1031,100.3926,100.085,100.3112,18094.0
2022-11-15 15:05:00,110.83,110.94,110.74,110.94,19915.0,100.275,100.3745,100.1936,100.3745,19915.0
2022-11-15 15:10:00,110.98,111.01,110.79,110.94,13807.0,100.4107,100.4379,100.2388,100.3745,13807.0
2022-11-15 15:15:00,110.95,111.03,110.86,110.98,16818.0,100.3836,100.4559,100.3021,100.4107,16818.0
2022-11-15 15:20:00,110.93,111.27,110.87,111.18,15760.0,100.3655,100.6731,100.3112,100.5917,15760.0
2022-11-15 15:25:00,111.19,111.31,111.08,111.14,13994.0,100.6007,100.7093,100.5012,100.5555,13994.0
2022-11-15 15:30:00,111.13,111.16,110.93,110.93,33630.0,100.5464,100.5736,100.3655,100.3655,33630.0
2022-11-15 15:35:00,110.94,111.32,110.94,111.3,28108.0,100.3745,100.7183,100.3745,100.7002,28108.0
2022-11-15 15:40:00,111.28,111.37,111.13,111.13,32636.0,100.6821,100.7636,100.5464,100.5464,32636.0
2022-11-15 15:45:00,111.13,111.2,111.01,111.02,50573.0,100.5464,100.6098,100.4379,100.4469,50573.0
2022-11-15 15:50:00,111.05,111.14,110.84,110.98,92725.0,100.474,100.5555,100.284,100.4107,92725.0
2022-11-15 15:55:00,110.97,111.22,110.9,111.13,164153.0,100.4017,100.6279,100.3383,100.5464,164153.0
2022-11-16 09:30:00,108.88,109.29,108.74,108.9,78173.0,99.3981,99.7724,99.2703,99.4164,78173.0
2022-11-16 09:35:00,108.75,109.06,108.71,108.84,35814.0,99.2794,99.5624,99.2429,99.3616,35814.0
2022-11-16 09:40:00,108.82,109.25,108.75,109.09,25704.0,99.3433,99.7359,99.2794,99.5898,25704.0
2022-11-16 09:45:00,109.12,109.24,108.8,108.91,22651.0,99.6172,99.7268,99.3251,99.4255,22651.0
2022-11-16 09:50:00,108.9,109.15,108.87,108.97,17283.0,99.4164,99.6446,99.389,99.4803,17283.0
2022-11-16 09:55:00,109.0,109.36,108.92,109.19,16531.0,99.5077,99.8363,99.4346,99.6811,16531.0
2022-11-16 10:00:00,109.17,109.58,109.16,109.51,20785.0,99.6628,100.0371,99.6537,99.9732,20785.0
2022-11-16 10:05:00,109.52,109.75,109.49,109.69,19059.0,99.9824,100.1923,99.955,100.1376,19059.0
2022-11-16 10:10:00,109.72,110.17,109.72,110.16,24195.0,100.165,100.5758,100.165,100.5666,24195.0
2022-11-16 10:15:00,110.16,110.41,110.06,110.09,38513.0,100.5666,100.7949,100.4753,100.5027,38513.0
2022-11-16 10:20:00,110.1,110.2,109.95,110.09,22529.0,100.5119,100.6032,100.3749,100.5027,22529.0
2022-11-16 10:25:00,110.11,110.2,109.88,109.88,12425.0,100.521,100.6032,100.311,100.311,12425.0
2022-11-16 10:30:00,109.88,110.04,109.84,109.89,16565.0,100.311,100.4571,100.2745,100.3201,16565.0
2022-11-16 10:35:00,109.83,110.45,109.77,110.37,20606.0,100.2654,100.8314,100.2106,100.7583,20606.0
2022-11-16 10:40:00,110.4,110.6,110.27,110.51,31905.0,100.7857,100.9683,100.6671,100.8862,31905.0
2022-11-16 10:45:00,110.52,110.52,109.94,109.98,23242.0,100.8953,100.8953,100.3658,100.4023,23242.0
2022-11-16 10:50:00,109.9,109.91,109.66,109.72,9893.0,100.3293,100.3384,100.1102,100.165,9893.0
2022-11-16 10:55:00,109.74,109.87,109.59,109.86,10765.0,100.1832,100.3019,100.0463,100.2928,10765.0
2022-11-16 11:00:00,109.83,109.86,109.67,109.72,13654.0,100.2654,100.2928,100.1193,100.165,13654.0
2022-11-16 11:05:00,109.71,109.72,109.43,109.46,15058.0,100.1558,100.165,99.9002,99.9276,15058.0
2022-11-16 11:10:00,109.5,109.68,109.49,109.57,10924.0,99.9641,100.1284,99.955,100.028,10924.0
2022-11-16 11:15:00,109.6,109.66,109.38,109.5,8356.0,100.0554,100.1102,99.8546,99.9641,8356.0
2022-11-16 11:20:00,109.47,109.56,109.41,109.56,9259.0,99.9367,100.0189,99.8819,100.0189,9259.0
2022-11-16 11:25:00,109.56,109.88,109.53,109.81,11068.0,100.0189,100.311,99.9915,100.2471,11068.0
2022-11-16 11:30:00,109.8,109.8,109.14,109.21,26157.0,100.238,100.238,99.6355,99.6994,26157.0
2022-11-16 11:35:00,109.13,109.25,109.0,109.2,17768.0,99.6263,99.7359,99.5077,99.6902,17768.0
2022-11-16 11:40:00,109.19,109.28,108.9,108.95,11817.0,99.6811,99.7633,99.4164,99.462,11817.0
2022-11-16 11:45:00,108.97,108.98,108.85,108.88,7011.0,99.4803,99.4894,99.3707,99.3981,7011.0
2022-11-16 11:50:00,108.86,108.98,108.82,108.91,9121.0,99.3798,99.4894,99.3433,99.4255,9121.0
2022-11-16 11:55:00,108.93,109.0,108.83,108.99,3864.0,99.4438,99.5077,99.3525,99.4985,3864.0
2022-11-16 12:00:00,108.98,108.99,108.7,108.71,12433.0,99.4894,99.4985,99.2338,99.2429,12433.0
2022-11-16 12:05:00,108.73,108.95,108.72,108.87,7845.0,99.2612,99.462,99.252,99.389,7845.0
2022-11-16 12:10:00,108.88,108.89,108.59,108.66,12160.0,99.3981,99.4072,99.1334,99.1973,12160.0
2022-11-16 12:15:00,108.67,108.74,108.46,108.48,15431.0,99.2064,99.2703,99.0147,99.0329,15431.0
2022-11-16 12:20:00,108.49,108.49,108.12,108.27,11846.0,99.0421,99.0421,98.7043,98.8412,11846.0
2022-11-16 12:25:00,108.28,108.35,108.2,108.24,9912.0,98.8504,98.9143,98.7773,98.8138,9912.0
2022-11-16 12:30:00,108.25,108.4,108.22,108.29,10611.0,98.823,98.9599,98.7956,98.8595,10611.0
2022-11-16 12:35:00,108.28,108.52,108.28,108.48,5062.0,98.8504,99.0695,98.8504,99.0329,5062.0
2022-11-16 12:40:00,108.49,108.55,108.41,108.48,7559.0,99.0421,99.0968,98.969,99.0329,7559.0
2022-11-16 12:45:00,108.42,108.59,108.37,108.37,13769.0,98.9782,99.1334,98.9325,98.9325,13769.0
2022-11-16 12:50:00,108.38,108.47,108.3,108.37,15209.0,98.9416,99.0238,98.8686,98.9325,15209.0
2022-11-16 12:55:00,108.38,108.54,108.38,108.5,8215.0,98.9416,99.0877,98.9416,99.0512,8215.0
2022-11-16 13:00:00,108.49,108.49,108.23,108.23,12453.0,99.0421,99.0421,98.8047,98.8047,12453.0
2022-11-16 13:05:00,108.2,108.21,107.89,107.92,15003.0,98.7773,98.7865,98.4943,98.5217,15003.0
2022-11-16 13:10:00,107.97,108.22,107.97,108.08,14489.0,98.5674,98.7956,98.5674,98.6678,14489.0
2022-11-16 13:15:00,108.05,108.06,107.83,107.84,15572.0,98.6404,98.6495,98.4395,98.4487,15572.0
2022-11-16 13:20:00,107.83,108.07,107.82,107.92,14886.0,98.4395,98.6586,98.4304,98.5217,14886.0
2022-11-16 13:25:00,107.93,107.96,107.82,107.83,11569.0,98.5308,98.5582,98.4304,98.4395,11569.0
2022-11-16 13:30:00,107.84,107.86,107.52,107.54,14541.0,98.4487,98.4669,98.1565,98.1748,14541.0
2022-11-16 13:35:00,107.56,107.65,107.39,107.6,17236.0,98.1931,98.2752,98.0379,98.2296,17236.0
2022-11-16 13:40:00,107.59,107.95,107.57,107.95,14649.0,98.2204,98.5491,98.2022,98.5491,14649.0
2022-11-16 13:45:00,107.94,108.28,107.93,108.2,11788.0,98.54,98.8504,98.5308,98.7773,11788.0
2022-11-16 13:50:00,108.15,108.24,108.08,108.08,9196.0,98.7317,98.8138,98.6678,98.6678,9196.0
2022-11-16 13:55:00,108.1,108.19,108.02,108.02,14438.0,98.686,98.7682,98.613,98.613,14438.0
2022-11-16 14:00:00,108.02,108.22,107.91,108.11,13794.0,98.613,98.7956,98.5126,98.6952,13794.0
2022-11-16 14:05:00,108.06,108.36,108.04,108.34,11240.0,98.6495,98.9234,98.6313,98.9051,11240.0
2022-11-16 14:10:00,108.37,108.37,108.22,108.22,7054.0,98.9325,98.9325,98.7956,98.7956,7054.0
2022-11-16 14:15:00,108.21,108.22,108.01,108.22,12000.0,98.7865,98.7956,98.6039,98.7956,12000.0
2022-11-16 14:20:00,108.19,108.38,108.19,108.33,14211.0,98.7682,98.9416,98.7682,98.896,14211.0
2022-11-16 14:25:00,108.33,108.33,108.05,108.13,10393.0,98.896,98.896,98.6404,98.7134,10393.0
2022-11-16 14:30:00,108.14,108.3,108.03,108.23,10373.0,98.7225,98.8686,98.6221,98.8047,10373.0
2022-11-16 14:35:00,108.28,108.41,108.23,108.26,13515.0,98.8504,98.969,98.8047,98.8321,13515.0
2022-11-16 14:40:00,108.2,108.24,108.11,108.12,15134.0,98.7773,98.8138,98.6952,98.7043,15134.0
2022-11-16 14:45:00,108.18,108.18,108.02,108.05,12158.0,98.7591,98.7591,98.613,98.6404,12158.0
2022-11-16 14:50:00,108.06,108.3,108.06,108.25,10234.0,98.6495,98.8686,98.6495,98.823,10234.0
2022-11-16 14:55:00,108.27,108.35,108.21,108.31,10627.0,98.8412,98.9143,98.7865,98.8777,10627.0
2022-11-16 15:00:00,108.3,108.44,108.28,108.35,26971.0,98.8686,98.9964,98.8504,98.9143,26971.0
2022-11-16 15:05:00,108.37,108.46,108.2,108.31,10138.0,98.9325,99.0147,98.7773,98.8777,10138.0
2022-11-16 15:10:00,108.28,108.32,108.12,108.12,10040.0,98.8504,98.8869,98.7043,98.7043,10040.0
2022-11-16 15:15:00,108.11,108.22,107.98,108.11,27065.0,98.6952,98.7956,98.5765,98.6952,27065.0
2022-11-16 15:20:00,108.1,108.1,107.89,107.93,22764.0,98.686,98.686,98.4943,98.5308,22764.0
2022-11-16 15:25:00,107.92,108.15,107.91,108.08,23751.0,98.5217,98.7317,98.5126,98.6678,23751.0
2022-11-16 15:30:00,108.11,108.32,107.93,108.01,46475.0,98.6952,98.8869,98.5308,98.6039,46475.0
2022-11-16 15:35:00,107.97,108.27,107.97,108.21,16816.0,98.5674,98.8412,98.5674,98.7865,16816.0
2022-11-16 15:40:00,108.16,108.44,108.13,108.34,32670.0,98.7408,98.9964,98.7134,98.9051,32670.0
2022-11-16 15:45:00,108.33,108.33,108.1,108.25,48963.0,98.896,98.896,98.686,98.823,48963.0
2022-11-16 15:50:00,108.26,108.34,107.78,107.81,81085.0,98.8321,98.9051,98.3939,98.4213,81085.0
2022-11-16 15:55:00,107.8,107.97,107.61,107.68,204133.0,98.4122,98.5674,98.2387,98.3026,204133.0
2022-11-17 09:30:00,106.03,106.91,105.8,106.03,50903.0,96.7963,97.5997,96.5863,96.7963,50903.0
2022-11-17 09:35:00,105.93,106.92,105.93,106.76,20666.0,96.705,97.6088,96.705,97.4627,20666.0
2022-11-17 09:40:00,106.81,107.01,106.63,106.63,15277.0,97.5084,97.691,97.344,97.344,15277.0
2022-11-17 09:45:00,106.58,107.38,106.49,106.89,13226.0,97.2984,98.0287,97.2162,97.5814,13226.0
2022-11-17 09:50:00,106.92,106.95,106.77,106.82,8954.0,97.6088,97.6362,97.4719,97.5175,8954.0
2022-11-17 09:55:00,106.79,106.79,106.41,106.41,17190.0,97.4901,97.4901,97.1432,97.1432,17190.0
2022-11-17 10:00:00,106.47,106.75,106.42,106.7,15048.0,97.198,97.4536,97.1523,97.408,15048.0
2022-11-17 10:05:00,106.69,107.13,106.65,107.08,15332.0,97.3988,97.8005,97.3623,97.7549,15332.0
2022-11-17 10:10:00,107.06,107.2,106.81,107.05,13780.0,97.7366,97.8644,97.5084,97.7275,13780.0
2022-11-17 10:15:00,107.08,107.13,106.62,106.79,22601.0,97.7549,97.8005,97.3349,97.4901,22601.0
2022-11-17 10:20:00,106.82,107.23,106.82,107.23,18245.0,97.5175,97.8918,97.5175,97.8918,18245.0
2022-11-17 10:25:00,107.23,107.45,107.13,107.34,22193.0,97.8918,98.0926,97.8005,97.9922,22193.0
2022-11-17 10:30:00,107.31,107.62,107.21,107.56,29687.0,97.9648,98.2478,97.8735,98.1931,29687.0
2022-11-17 10:35:00,107.55,107.68,107.28,107.44,19397.0,98.1839,98.3026,97.9374,98.0835,19397.0
2022-11-17 10:40:00,107.42,107.65,107.38,107.4,16031.0,98.0652,98.2752,98.0287,98.047,16031.0
2022-11-17 10:45:00,107.34,107.42,107.23,107.4,14468.0,97.9922,98.0652,97.8918,98.047,14468.0
2022-11-17 10:50:00,107.34,107.48,107.18,107.48,15533.0,97.9922,98.12,97.8462,98.12,15533.0
2022-11-17 10:55:00,107.47,107.64,107.35,107.52,11530.0,98.1109,98.2661,98.0013,98.1565,11530.0
2022-11-17 11:00:00,107.5,107.63,107.4,107.52,18104.0,98.1383,98.257,98.047,98.1565,18104.0
2022-11-17 11:05:00,107.54,107.58,107.38,107.4,9682.0,98.1748,98.2113,98.0287,98.047,9682.0
2022-11-17 11:10:00,107.38,107.38,107.18,107.32,24134.0,98.0287,98.0287,97.8462,97.974,24134.0
2022-11-17 11:15:00,107.36,107.44,107.29,107.29,5416.0,98.0105,98.0835,97.9466,97.9466,5416.0
2022-11-17 11:20:00,107.2,107.2,106.92,107.09,8676.0,97.8644,97.8644,97.6088,97.764,8676.0
2022-11-17 11:25:00,107.08,107.14,106.96,107.0,16647.0,97.7549,97.8096,97.6453,97.6818,16647.0
2022-11-17 11:30:00,107.02,107.02,106.75,106.95,13000.0,97.7001,97.7001,97.4536,97.6362,13000.0
2022-11-17 11:35:00,107.01,107.25,106.98,107.22,15714.0,97.691,97.9101,97.6636,97.8827,15714.0
2022-11-17 11:40:00,107.28,107.33,107.16,107.16,9552.0,97.9374,97.9831,97.8279,97.8279,9552.0
2022-11-17 11:45:00,107.15,107.24,106.9,106.9,11660.0,97.8188,97.9009,97.5905,97.5905,11660.0
2022-11-17 11:50:00,106.93,107.19,106.86,107.07,13759.0,97.6179,97.8553,97.554,97.7457,13759.0
2022-11-17 11:55:00,107.06,107.51,107.06,107.4,32455.0,97.7366,98.1474,97.7366,98.047,32455.0
2022-11-17 12:00:00,107.41,107.45,107.34,107.38,4983.0,98.0561,98.0926,97.9922,98.0287,4983.0
2022-11-17 12:05:00,107.41,107.45,107.28,107.43,9859.0,98.0561,98.0926,97.9374,98.0744,9859.0
2022-11-17 12:10:00,107.44,107.5,107.41,107.41,10524.0,98.0835,98.1383,98.0561,98.0561,10524.0
2022-11-17 12:15:00,107.44,107.5,107.29,107.48,13703.0,98.0835,98.1383,97.9466,98.12,13703.0
2022-11-17 12:20:00,107.5,107.58,107.36,107.5,27974.0,98.1383,98.2113,98.0105,98.1383,27974.0
2022-11-17 12:25:00,107.48,107.48,107.3,107.3,5124.0,98.12,98.12,97.9557,97.9557,5124.0
2022-11-17 12:30:00,107.29,107.37,107.19,107.19,9112.0,97.9466,98.0196,97.8553,97.8553,9112.0
2022-11-17 12:35:00,107.18,107.3,107.09,107.21,9865.0,97.8462,97.9557,97.764,97.8735,9865.0
2022-11-17 12:40:00,107.25,107.32,107.22,107.3,8007.0,97.9101,97.974,97.8827,97.9557,8007.0
2022-11-17 12:45:00,107.3,107.66,107.29,107.65,8571.0,97.9557,98.2843,97.9466,98.2752,8571.0
2022-11-17 12:50:00,107.65,108.06,107.65,107.96,11853.0,98.2752,98.6495,98.2752,98.5582,11853.0
2022-11-17 12:55:00,108.01,108.29,107.98,108.29,8418.0,98.6039,98.8595,98.5765,98.8595,8418.0
2022-11-17 13:00:00,108.26,108.4,108.24,108.32,9645.0,98.8321,98.9599,98.8138,98.8869,9645.0
2022-11-17 13:05:00,108.3,108.34,108.18,108.29,10747.0,98.8686,98.9051,98.7591,98.8595,10747.0
2022-11-17 13:10:00,108.34,108.65,108.34,108.63,13847.0,98.9051,99.1881,98.9051,99.1699,13847.0
2022-11-17 13:15:00,108.67,108.82,108.67,108.8,11767.0,99.2064,99.3433,99.2064,99.3251,11767.0
2022-11-17 13:20:00,108.82,108.85,108.69,108.75,11618.0,99.3433,99.3707,99.2247,99.2794,11618.0
2022-11-17 13:25:00,108.77,108.78,108.56,108.56,11774.0,99.2977,99.3068,99.106,99.106,11774.0
2022-11-17 13:30:00,108.53,108.54,108.26,108.31,12208.0,99.0786,99.0877,98.8321,98.8777,12208.0
2022-11-17 13:35:00,108.31,108.39,108.2,108.34,16778.0,98.8777,98.9508,98.7773,98.9051,16778.0
2022-11-17 13:40:00,108.33,108.33,108.18,108.2,5837.0,98.896,98.896,98.7591,98.7773,5837.0
2022-11-17 13:45:00,108.19,108.19,107.97,107.97,10339.0,98.7682,98.7682,98.5674,98.5674,10339.0
2022-11-17 13:50:00,108.0,108.15,107.93,108.06,11774.0,98.5947,98.7317,98.5308,98.6495,11774.0
2022-11-17 13:55:00,108.05,108.15,107.97,108.09,7989.0,98.6404,98.7317,98.5674,98.6769,7989.0
2022-11-17 14:00:00,108.11,108.61,108.09,108.59,9080.0,98.6952,99.1516,98.6769,99.1334,9080.0
2022-11-17 14:05:00,108.56,108.67,108.54,108.57,23327.0,99.106,99.2064,99.0877,99.1151,23327.0
2022-11-17 14:10:00,108.57,108.57,108.23,108.54,9980.0,99.1151,99.1151,98.8047,99.0877,9980.0
2022-11-17 14:15:00,108.53,108.53,108.32,108.45,14497.0,99.0786,99.0786,98.8869,99.0056,14497.0
2022-11-17 14:20:00,108.45,108.45,108.25,108.41,8579.0,99.0056,99.0056,98.823,98.969,8579.0
2022-11-17 14:25:00,108.4,108.4,108.2,108.35,12254.0,98.9599,98.9599,98.7773,98.9143,12254.0
2022-11-17 14:30:00,108.36,108.59,108.36,108.52,9471.0,98.9234,99.1334,98.9234,99.0695,9471.0
2022-11-17 14:35:00,108.58,108.64,108.49,108.58,13791.0,99.1242,99.179,99.0421,99.1242,13791.0
2022-11-17 14:40:00,108.58,108.65,108.48,108.65,18782.0,99.1242,99.1881,99.0329,99.1881,18782.0
2022-11-17 14:45:00,108.64,108.72,108.51,108.66,11473.0,99.179,99.252,99.0603,99.1973,11473.0
2022-11-17 14:50:00,108.61,108.84,108.6,108.82,12591.0,99.1516,99.3616,99.1425,99.3433,12591.0
2022-11-17 14:55:00,108.8,108.88,108.76,108.84,13800.0,99.3251,99.3981,99.2886,99.3616,13800.0
2022-11-17 15:00:00,108.86,108.9,108.71,108.83,17468.0,99.3798,99.4164,99.2429,99.3525,17468.0
2022-11-17 15:05:00,108.82,108.99,108.82,108.88,14956.0,99.3433,99.4985,99.3433,99.3981,14956.0
2022-11-17 15:10:00,108.87,109.0,108.86,108.9,16993.0,99.389,99.5077,99.3798,99.4164,16993.0
2022-11-17 15:15:00,108.9,108.9,108.6,108.6,14547.0,99.4164,99.4164,99.1425,99.1425,14547.0
2022-11-17 15:20:00,108.59,108.67,108.42,108.64,20405.0,99.1334,99.2064,98.9782,99.179,20405.0
2022-11-17 15:25:00,108.65,108.78,108.62,108.75,11448.0,99.1881,99.3068,99.1607,99.2794,11448.0
2022-11-17 15:30:00,108.77,108.8,108.68,108.8,22112.0,99.2977,99.3251,99.2155,99.3251,22112.0
2022-11-17 15:35:00,108.8,109.03,108.76,109.02,23608.0,99.3251,99.535,99.2886,99.5259,23608.0
2022-11-17 15:40:00,109.01,109.21,109.01,109.19,26544.0,99.5168,99.6994,99.5168,99.6811,26544.0
2022-11-17 15:45:00,109.18,109.44,109.18,109.38,31612.0,99.672,99.9093,99.672,99.8546,31612.0
2022-11-17 15:50:00,109.43,109.52,109.3,109.45,51663.0,99.9002,99.9824,99.7815,99.9185,51663.0
2022-11-17 15:55:00,109.46,109.87,109.38,109.81,140017.0,99.9276,100.3019,99.8546,100.2471,140017.0
2022-11-18 09:30:00,107.97,108.35,106.89,107.41,150549.0,98.5674,98.9143,97.5814,98.0561,150549.0
2022-11-18 09:35:00,107.41,108.25,107.41,107.76,25391.0,98.0561,98.823,98.0561,98.3756,25391.0
2022-11-18 09:40:00,107.83,108.09,107.56,107.75,42663.0,98.4395,98.6769,98.1931,98.3665,42663.0
2022-11-18 09:45:00,107.76,108.17,107.67,108.17,18057.0,98.3756,98.7499,98.2935,98.7499,18057.0
2022-11-18 09:50:00,108.11,108.54,107.81,108.32,38154.0,98.6952,99.0877,98.4213,98.8869,38154.0
2022-11-18 09:55:00,108.42,108.98,108.41,108.86,17926.0,98.9782,99.4894,98.969,99.3798,17926.0
2022-11-18 10:00:00,108.87,108.94,108.34,108.34,28390.0,99.389,99.4529,98.9051,98.9051,28390.0
2022-11-18 10:05:00,108.4,108.46,107.72,108.07,22650.0,98.9599,99.0147,98.3391,98.6586,22650.0
2022-11-18 10:10:00,108.17,108.36,107.95,108.0,19289.0,98.7499,98.9234,98.5491,98.5947,19289.0
2022-11-18 10:15:00,107.92,108.17,107.79,108.02,14322.0,98.5217,98.7499,98.403,98.613,14322.0
2022-11-18 10:20:00,108.1,108.32,107.98,108.11,16788.0,98.686,98.8869,98.5765,98.6952,16788.0
2022-11-18 10:25:00,108.15,108.44,108.14,108.41,31865.0,98.7317,98.9964,98.7225,98.969,31865.0
2022-11-18 10:30:00,108.4,108.41,108.19,108.39,26226.0,98.9599,98.969,98.7682,98.9508,26226.0
2022-11-18 10:35:00,108.41,108.77,108.35,108.42,33597.0,98.969,99.2977,98.9143,98.9782,33597.0
2022-11-18 10:40:00,108.38,108.56,108.25,108.53,47318.0,98.9416,99.106,98.823,99.0786,47318.0
2022-11-18 10:45:00,108.5,108.77,108.42,108.65,37609.0,99.0512,99.2977,98.9782,99.1881,37609.0
2022-11-18 10:50:00,108.69,108.9,108.63,108.76,24091.0,99.2247,99.4164,99.1699,99.2886,24091.0
2022-11-18 10:55:00,108.81,108.9,108.68,108.76,12248.0,99.3342,99.4164,99.2155,99.2886,12248.0
2022-11-18 11:00:00,108.78,108.95,108.6,108.66,12503.0,99.3068,99.462,99.1425,99.1973,12503.0
2022-11-18 11:05:00,108.7,108.93,108.64,108.89,11881.0,99.2338,99.4438,99.179,99.4072,11881.0
2022-11-18 11:10:00,108.89,108.92,108.64,108.64,8626.0,99.4072,99.4346,99.179,99.179,8626.0
2022-11-18 11:15:00,108.58,108.8,108.56,108.78,15982.0,99.1242,99.3251,99.106,99.3068,15982.0
2022-11-18 11:20:00,108.83,109.1,108.71,108.85,20138.0,99.3525,99.5989,99.2429,99.3707,20138.0
2022-11-18 11:25:00,108.91,109.15,108.85,108.97,13577.0,99.4255,99.6446,99.3707,99.4803,13577.0
2022-11-18 11:30:00,108.97,109.05,108.71,108.76,13801.0,99.4803,99.5533,99.2429,99.2886,13801.0
2022-11-18 11:35:00,108.76,108.83,108.53,108.55,30853.0,99.2886,99.3525,99.0786,99.0968,30853.0
2022-11-18 11:40:00,108.56,108.71,108.37,108.46,25278.0,99.106,99.2429,98.9325,99.0147,25278.0
2022-11-18 11:45:00,108.48,108.67,108.45,108.48,16605.0,99.0329,99.2064,99.0056,99.0329,16605.0
2022-11-18 11:50:00,108.49,108.65,108.47,108.59,14328.0,99.0421,99.1881,99.0238,99.1334,14328.0
2022-11-18 11:55:00,108.64,108.66,108.44,108.61,13505.0,99.179,99.1973,98.9964,99.1516,13505.0
2022-11-18 12:00:00,108.61,108.64,108.42,108.59,10485.0,99.1516,99.179,98.9782,99.1334,10485.0
2022-11-18 12:05:00,108.57,108.59,108.13,108.18,12892.0,99.1151,99.1334,98.7134,98.7591,12892.0
2022-11-18 12:10:00,108.18,108.34,108.11,108.33,22521.0,98.7591,98.9051,98.6952,98.896,22521.0
2022-11-18 12:15:00,108.35,108.35,108.02,108.08,14344.0,98.9143,98.9143,98.613,98.6678,14344.0
2022-11-18 12:20:00,108.05,108.16,108.03,108.05,11675.0,98.6404,98.7408,98.6221,98.6404,11675.0
2022-11-18 12:25:00,108.05,108.23,108.02,108.13,24916.0,98.6404,98.8047,98.613,98.7134,24916.0
2022-11-18 12:30:00,108.1,108.1,107.75,107.8,18536.0,98.686,98.686,98.3665,98.4122,18536.0
2022-11-18 12:35:00,107.82,107.86,107.76,107.79,8723.0,98.4304,98.4669,98.3756,98.403,8723.0
2022-11-18 12:40:00,107.8,107.92,107.71,107.8,10586.0,98.4122,98.5217,98.33,98.4122,10586.0
2022-11-18 12:45:00,107.83,107.84,107.7,107.74,16075.0,98.4395,98.4487,98.3209,98.3574,16075.0
2022-11-18 12:50:00,107.76,107.98,107.76,107.93,11721.0,98.3756,98.5765,98.3756,98.5308,11721.0
2022-11-18 12:55:00,107.93,108.17,107.9,108.17,8028.0,98.5308,98.7499,98.5034,98.7499,8028.0
2022-11-18 13:00:00,108.17,108.18,108.08,108.13,5609.0,98.7499,98.7591,98.6678,98.7134,5609.0
2022-11-18 13:05:00,108.13,108.31,108.08,108.27,9110.0,98.7134,98.8777,98.6678,98.8412,9110.0
2022-11-18 13:10:00,108.24,108.44,108.22,108.42,10313.0,98.8138,98.9964,98.7956,98.9782,10313.0
2022-11-18 13:15:00,108.39,108.55,108.35,108.52,10375.0,98.9508,99.0968,98.9143,99.0695,10375.0
2022-11-18 13:20:00,108.55,108.55,108.31,108.46,16317.0,99.0968,99.0968,98.8777,99.0147,16317.0
2022-11-18 13:25:00,108.44,108.59,108.39,108.52,7735.0,98.9964,99.1334,98.9508,99.0695,7735.0
2022-11-18 13:30:00,108.54,108.55,108.43,108.47,5402.0,99.0877,99.0968,98.9873,99.0238,5402.0
2022-11-18 13:35:00,108.46,108.51,108.38,108.44,8749.0,99.0147,99.0603,98.9416,98.9964,8749.0
2022-11-18 13:40:00,108.4,108.5,108.13,108.15,14917.0,98.9599,99.0512,98.7134,98.7317,14917.0
2022-11-18 13:45:00,108.19,108.27,108.15,108.22,9095.0,98.7682,98.8412,98.7317,98.7956,9095.0
2022-11-18 13:50:00,108.22,108.28,108.18,108.18,9733.0,98.7956,98.8504,98.7591,98.7591,9733.0
2022-11-18 13:55:00,108.19,108.45,108.15,108.42,13362.0,98.7682,99.0056,98.7317,98.9782,13362.0
2022-11-18 14:00:00,108.4,108.51,108.37,108.45,15279.0,98.9599,99.0603,98.9325,99.0056,15279.0
2022-11-18 14:05:00,108.47,108.5,108.38,108.42,7759.0,99.0238,99.0512,98.9416,98.9782,7759.0
2022-11-18 14:10:00,108.4,108.4,108.17,108.19,14405.0,98.9599,98.9599,98.7499,98.7682,14405.0
2022-11-18 14:15:00,108.22,108.35,108.22,108.27,13374.0,98.7956,98.9143,98.7956,98.8412,13374.0
2022-11-18 14:20:00,108.29,108.55,108.28,108.52,7377.0,98.8595,99.0968,98.8504,99.0695,7377.0
2022-11-18 14:25:00,108.51,108.71,108.45,108.7,11735.0,99.0603,99.2429,99.0056,99.2338,11735.0
2022-11-18 14:30:00,108.66,108.76,108.6,108.66,13412.0,99.1973,99.2886,99.1425,99.1973,13412.0
2022-11-18 14:35:00,108.66,108.66,108.37,108.41,12364.0,99.1973,99.1973,98.9325,98.969,12364.0
2022-11-18 14:40:00,108.43,108.61,108.42,108.59,11307.0,98.9873,99.1516,98.9782,99.1334,11307.0
2022-11-18 14:45:00,108.57,108.74,108.53,108.63,11095.0,99.1151,99.2703,99.0786,99.1699,11095.0
2022-11-18 14:50:00,108.66,108.8,108.66,108.72,14904.0,99.1973,99.3251,99.1973,99.252,14904.0
2022-11-18 14:55:00,108.74,108.81,108.69,108.76,11904.0,99.2703,99.3342,99.2247,99.2886,11904.0
2022-11-18 15:00:00,108.76,108.92,108.68,108.88,21270.0,99.2886,99.4346,99.2155,99.3981,21270.0
2022-11-18 15:05:00,108.88,108.91,108.67,108.75,23879.0,99.3981,99.4255,99.2064,99.2794,23879.0
2022-11-18 15:10:00,108.76,108.88,108.71,108.82,16276.0,99.2886,99.3981,99.2429,99.3433,16276.0
2022-11-18 15:15:00,108.83,108.85,108.73,108.79,16091.0,99.3525,99.3707,99.2612,99.3159,16091.0
2022-11-18 15:20:00,108.78,108.82,108.69,108.77,14787.0,99.3068,99.3433,99.2247,99.2977,14787.0
2022-11-18 15:25:00,108.75,108.98,108.75,108.94,20469.0,99.2794,99.4894,99.2794,99.4529,20469.0
2022-11-18 15:30:00,108.95,108.99,108.88,108.9,15165.0,99.462,99.4985,99.3981,99.4164,15165.0
2022-11-18 15:35:00,108.91,109.21,108.91,109.19,16785.0,99.4255,99.6994,99.4255,99.6811,16785.0
2022-11-18 15:40:00,109.23,109.3,109.11,109.12,26967.0,99.7176,99.7815,99.6081,99.6172,26967.0
2022-11-18 15:45:00,109.12,109.12,108.88,108.95,50108.0,99.6172,99.6172,99.3981,99.462,50108.0
2022-11-18 15:50:00,108.98,109.12,108.67,108.67,50980.0,99.4894,99.6172,99.2064,99.2064,50980.0
2022-11-18 15:55:00,108.69,109.0,108.63,108.97,167429.0,99.2247,99.5077,99.1699,99.4803,167429.0
2022-11-21 09:30:00,107.49,107.75,106.66,107.45,76163.0,98.1292,98.3665,97.3714,98.0926,76163.0
2022-11-21 09:35:00,107.54,107.54,106.88,106.96,16332.0,98.1748,98.1748,97.5723,97.6453,16332.0
2022-11-21 09:40:00,106.93,107.27,106.43,106.43,30153.0,97.6179,97.9283,97.1615,97.1615,30153.0
2022-11-21 09:45:00,106.3,107.18,106.29,107.01,38876.0,97.0428,97.8462,97.0337,97.691,38876.0
2022-11-21 09:50:00,107.07,107.25,106.89,106.98,27078.0,97.7457,97.9101,97.5814,97.6636,27078.0
2022-11-21 09:55:00,107.11,107.42,106.93,107.42,19478.0,97.7822,98.0652,97.6179,98.0652,19478.0
2022-11-21 10:00:00,107.41,107.9,107.39,107.88,13762.0,98.0561,98.5034,98.0379,98.4852,13762.0
2022-11-21 10:05:00,107.85,107.99,107.46,107.56,22940.0,98.4578,98.5856,98.1018,98.1931,22940.0
2022-11-21 10:10:00,107.55,107.63,107.19,107.19,23547.0,98.1839,98.257,97.8553,97.8553,23547.0
2022-11-21 10:15:00,107.22,107.47,107.17,107.4,13404.0,97.8827,98.1109,97.837,98.047,13404.0
2022-11-21 10:20:00,107.38,107.41,106.94,106.97,16772.0,98.0287,98.0561,97.6271,97.6544,16772.0
2022-11-21 10:25:00,107.02,107.04,106.48,106.51,12803.0,97.7001,97.7183,97.2071,97.2345,12803.0
2022-11-21 10:30:00,106.48,106.63,106.15,106.28,23595.0,97.2071,97.344,96.9058,97.0245,23595.0
2022-11-21 10:35:00,106.29,106.66,106.28,106.54,16998.0,97.0337,97.3714,97.0245,97.2619,16998.0
2022-11-21 10:40:00,106.44,106.76,106.37,106.64,17971.0,97.1706,97.4627,97.1067,97.3532,17971.0
2022-11-21 10:45:00,106.61,106.61,105.9,106.21,40877.0,97.3258,97.3258,96.6776,96.9606,40877.0
2022-11-21 10:50:00,106.18,106.18,105.99,106.09,28562.0,96.9332,96.9332,96.7598,96.8511,28562.0
2022-11-21 10:55:00,106.08,106.46,106.05,106.41,14583.0,96.8419,97.1889,96.8146,97.1432,14583.0
2022-11-21 11:00:00,106.44,106.66,106.3,106.31,16427.0,97.1706,97.3714,97.0428,97.0519,16427.0
2022-11-21 11:05:00,106.3,106.51,106.2,106.48,17159.0,97.0428,97.2345,96.9515,97.2071,17159.0
2022-11-21 11:10:00,106.46,106.52,106.36,106.44,13795.0,97.1889,97.2436,97.0976,97.1706,13795.0
2022-11-21 11:15:00,106.42,106.73,106.41,106.73,30135.0,97.1523,97.4353,97.1432,97.4353,30135.0
2022-11-21 11:20:00,106.7,106.84,106.56,106.63,13782.0,97.408,97.5358,97.2801,97.344,13782.0
2022-11-21 11:25:00,106.64,106.64,106.39,106.54,12242.0,97.3532,97.3532,97.1249,97.2619,12242.0
2022-11-21 11:30:00,106.57,106.69,106.5,106.68,10273.0,97.2893,97.3988,97.2254,97.3897,10273.0
2022-11-21 11:35:00,106.64,106.98,106.63,106.77,16275.0,97.3532,97.6636,97.344,97.4719,16275.0
2022-11-21 11:40:00,106.8,106.95,106.8,106.86,7798.0,97.4992,97.6362,97.4992,97.554,7798.0
2022-11-21 11:45:00,106.87,106.9,106.71,106.81,11749.0,97.5631,97.5905,97.4171,97.5084,11749.0
2022-11-21 11:50:00,106.81,106.91,106.76,106.87,8758.0,97.5084,97.5997,97.4627,97.5631,8758.0
2022-11-21 11:55:00,106.84,106.86,106.44,106.45,12641.0,97.5358,97.554,97.1706,97.1797,12641.0
2022-11-21 12:00:00,106.44,108.1,106.26,108.03,56383.0,97.1706,98.686,97.0063,98.6221,56383.0
2022-11-21 12:05:00,108.02,108.27,107.59,107.69,18199.0,98.613,98.8412,98.2204,98.3117,18199.0
2022-11-21 12:10:00,107.66,107.88,107.62,107.79,35336.0,98.2843,98.4852,98.2478,98.403,35336.0
2022-11-21 12:15:00,107.75,107.96,107.55,107.55,16036.0,98.3665,98.5582,98.1839,98.1839,16036.0
2022-11-21 12:20:00,107.6,107.91,107.6,107.74,8766.0,98.2296,98.5126,98.2296,98.3574,8766.0
2022-11-21 12:25:00,107.73,107.84,107.61,107.67,10192.0,98.3483,98.4487,98.2387,98.2935,10192.0
2022-11-21 12:30:00,107.7,108.24,107.7,108.21,30679.0,98.3209,98.8138,98.3209,98.7865,30679.0
2022-11-21 12:35:00,108.25,108.44,108.07,108.07,15208.0,98.823,98.9964,98.6586,98.6586,15208.0
2022-11-21 12:40:00,108.1,108.38,108.1,108.24,11514.0,98.686,98.9416,98.686,98.8138,11514.0
2022-11-21 12:45:00,108.25,108.35,108.15,108.19,9774.0,98.823,98.9143,98.7317,98.7682,9774.0
2022-11-21 12:50:00,108.16,108.62,108.16,108.6,19509.0,98.7408,99.1607,98.7408,99.1425,19509.0
2022-11-21 12:55:00,108.51,108.85,108.51,108.8,6996.0,99.0603,99.3707,99.0603,99.3251,6996.0
2022-11-21 13:00:00,108.84,109.05,108.77,108.96,14723.0,99.3616,99.5533,99.2977,99.4711,14723.0
2022-11-21 13:05:00,108.96,109.07,108.82,108.91,19096.0,99.4711,99.5716,99.3433,99.4255,19096.0
2022-11-21 13:10:00,108.9,109.01,108.84,108.9,28122.0,99.4164,99.5168,99.3616,99.4164,28122.0
2022-11-21 13:15:00,108.9,109.09,108.85,108.96,22311.0,99.4164,99.5898,99.3707,99.4711,22311.0
2022-11-21 13:20:00,108.94,108.96,108.64,108.66,15721.0,99.4529,99.4711,99.179,99.1973,15721.0
2022-11-21 13:25:00,108.63,108.72,108.47,108.63,19148.0,99.1699,99.252,99.0238,99.1699,19148.0
2022-11-21 13:30:00,108.63,108.81,108.6,108.72,23956.0,99.1699,99.3342,99.1425,99.252,23956.0
2022-11-21 13:35:00,108.7,109.02,108.66,109.01,12075.0,99.2338,99.5259,99.1973,99.5168,12075.0
2022-11-21 13:40:00,109.0,109.0,108.84,108.86,13988.0,99.5077,99.5077,99.3616,99.3798,13988.0
2022-11-21 13:45:00,108.92,108.96,108.74,108.82,10274.0,99.4346,99.4711,99.2703,99.3433,10274.0
2022-11-21 13:50:00,108.77,108.87,108.74,108.85,11297.0,99.2977,99.389,99.2703,99.3707,11297.0
2022-11-21 13:55:00,108.82,108.97,108.81,108.89,15389.0,99.3433,99.4803,99.3342,99.4072,15389.0
2022-11-21 14:00:00,108.87,109.09,108.87,109.0,12508.0,99.389,99.5898,99.389,99.5077,12508.0
2022-11-21 14:05:00,108.97,109.14,108.95,108.97,10854.0,99.4803,99.6355,99.462,99.4803,10854.0
2022-11-21 14:10:00,109.0,109.09,108.9,109.08,20308.0,99.5077,99.5898,99.4164,99.5807,20308.0
2022-11-21 14:15:00,109.12,109.27,109.12,109.27,10602.0,99.6172,99.7541,99.6172,99.7541,10602.0
2022-11-21 14:20:00,109.24,109.24,108.9,108.92,10155.0,99.7268,99.7268,99.4164,99.4346,10155.0
2022-11-21 14:25:00,108.95,109.03,108.85,109.02,7222.0,99.462,99.535,99.3707,99.5259,7222.0
2022-11-21 14:30:00,109.05,109.16,109.04,109.08,7203.0,99.5533,99.6537,99.5442,99.5807,7203.0
2022-11-21 14:35:00,109.07,109.09,108.87,108.95,10551.0,99.5716,99.5898,99.389,99.462,10551.0
2022-11-21 14:40:00,108.94,109.03,108.77,108.78,10849.0,99.4529,99.535,99.2977,99.3068,10849.0
2022-11-21 14:45:00,108.76,108.92,108.74,108.92,15200.0,99.2886,99.4346,99.2703,99.4346,15200.0
2022-11-21 14:50:00,108.91,109.07,108.88,108.98,11919.0,99.4255,99.5716,99.3981,99.4894,11919.0
2022-11-21 14:55:00,108.98,109.0,108.8,108.8,12814.0,99.4894,99.5077,99.3251,99.3251,12814.0
2022-11-21 15:00:00,108.79,108.8,108.62,108.78,22348.0,99.3159,99.3251,99.1607,99.3068,22348.0
2022-11-21 15:05:00,108.79,108.94,108.78,108.92,15624.0,99.3159,99.4529,99.3068,99.4346,15624.0
2022-11-21 15:10:00,108.92,108.95,108.81,108.84,12296.0,99.4346,99.462,99.3342,99.3616,12296.0
2022-11-21 15:15:00,108.83,108.99,108.82,108.91,11106.0,99.3525,99.4985,99.3433,99.4255,11106.0
2022-11-21 15:20:00,108.92,109.03,108.89,108.91,19209.0,99.4346,99.535,99.4072,99.4255,19209.0
2022-11-21 15:25:00,108.92,108.95,108.73,108.89,18670.0,99.4346,99.462,99.2612,99.4072,18670.0
2022-11-21 15:30:00,108.9,109.08,108.89,109.04,29932.0,99.4164,99.5807,99.4072,99.5442,29932.0
2022-11-21 15:35:00,109.03,109.07,108.85,108.9,19707.0,99.535,99.5716,99.3707,99.4164,19707.0
2022-11-21 15:40:00,108.92,108.92,108.68,108.72,28809.0,99.4346,99.4346,99.2155,99.252,28809.0
2022-11-21 15:45:00,108.73,108.95,108.67,108.87,38643.0,99.2612,99.462,99.2064,99.389,38643.0
2022-11-21 15:50:00,108.87,109.01,108.76,109.0,45837.0,99.389,99.5168,99.2886,99.5077,45837.0
2022-11-21 15:55:00,108.99,109.08,108.89,108.94,146062.0,99.4985,99.5807,99.4072,99.4529,146062.0
2022-11-22 09:30:00,110.83,111.89,110.55,110.81,124307.0,101.1783,102.146,100.9227,101.16,124307.0
2022-11-22 09:35:00,110.89,111.22,110.63,111.19,22123.0,101.2331,101.5343,100.9957,101.5069,22123.0
2022-11-22 09:40:00,111.21,111.43,110.85,111.42,18524.0,101.5252,101.726,101.1965,101.7169,18524.0
2022-11-22 09:45:00,111.36,111.87,111.33,111.5,43342.0,101.6621,102.1277,101.6347,101.7899,43342.0
2022-11-22 09:50:00,111.48,111.5,111.11,111.25,18923.0,101.7717,101.7899,101.4339,101.5617,18923.0
2022-11-22 09:55:00,111.39,111.5,111.33,111.38,23262.0,101.6895,101.7899,101.6347,101.6804,23262.0
2022-11-22 10:00:00,111.38,111.83,111.34,111.67,20957.0,101.6804,102.0912,101.6439,101.9451,20957.0
2022-11-22 10:05:00,111.75,111.91,111.75,111.87,15424.0,102.0182,102.1642,102.0182,102.1277,15424.0
2022-11-22 10:10:00,111.87,111.95,111.63,111.79,11040.0,102.1277,102.2008,101.9086,102.0547,11040.0
2022-11-22 10:15:00,111.7,111.79,111.53,111.73,11330.0,101.9725,102.0547,101.8173,101.9999,11330.0
2022-11-22 10:20:00,111.75,111.99,111.66,111.91,13181.0,102.0182,102.2373,101.936,102.1642,13181.0
2022-11-22 10:25:00,111.92,111.97,111.81,111.89,30015.0,102.1734,102.219,102.0729,102.146,30015.0
2022-11-22 10:30:00,111.89,111.92,111.64,111.7,18808.0,102.146,102.1734,101.9177,101.9725,18808.0
2022-11-22 10:35:00,111.65,111.89,111.58,111.89,17368.0,101.9269,102.146,101.863,102.146,17368.0
2022-11-22 10:40:00,111.88,111.9,111.66,111.69,15366.0,102.1368,102.1551,101.936,101.9634,15366.0
2022-11-22 10:45:00,111.7,111.88,111.7,111.8,22902.0,101.9725,102.1368,101.9725,102.0638,22902.0
2022-11-22 10:50:00,111.79,111.85,111.47,111.51,21615.0,102.0547,102.1095,101.7626,101.7991,21615.0
2022-11-22 10:55:00,111.53,111.8,111.47,111.78,18302.0,101.8173,102.0638,101.7626,102.0456,18302.0
2022-11-22 11:00:00,111.77,111.88,111.48,111.51,25920.0,102.0364,102.1368,101.7717,101.7991,25920.0
2022-11-22 11:05:00,111.54,111.82,111.5,111.79,16789.0,101.8265,102.0821,101.7899,102.0547,16789.0
2022-11-22 11:10:00,111.81,111.94,111.67,111.69,17773.0,102.0729,102.1916,101.9451,101.9634,17773.0
2022-11-22 11:15:00,111.68,111.94,111.66,111.92,14414.0,101.9543,102.1916,101.936,102.1734,14414.0
2022-11-22 11:20:00,111.91,111.93,111.7,111.84,13102.0,102.1642,102.1825,101.9725,102.1003,13102.0
2022-11-22 11:25:00,111.87,111.89,111.64,111.7,21079.0,102.1277,102.146,101.9177,101.9725,21079.0
2022-11-22 11:30:00,111.7,111.78,111.6,111.78,31048.0,101.9725,102.0456,101.8812,102.0456,31048.0
2022-11-22 11:35:00,111.8,111.88,111.75,111.79,8420.0,102.0638,102.1368,102.0182,102.0547,8420.0
2022-11-22 11:40:00,111.83,112.14,111.83,112.11,80712.0,102.0912,102.3742,102.0912,102.3468,80712.0
2022-11-22 11:45:00,112.15,112.34,112.15,112.32,16469.0,102.3833,102.5568,102.3833,102.5385,16469.0
2022-11-22 11:50:00,112.31,112.42,112.19,112.42,12932.0,102.5294,102.6298,102.4199,102.6298,12932.0
2022-11-22 11:55:00,112.41,112.45,112.25,112.31,12410.0,102.6207,102.6572,102.4746,102.5294,12410.0
2022-11-22 12:00:00,112.32,112.48,112.31,112.48,7851.0,102.5385,102.6846,102.5294,102.6846,7851.0
2022-11-22 12:05:00,112.46,112.59,112.44,112.59,14266.0,102.6663,102.785,102.6481,102.785,14266.0
2022-11-22 12:10:00,112.6,112.62,112.47,112.47,10182.0,102.7941,102.8124,102.6755,102.6755,10182.0
2022-11-22 12:15:00,112.48,112.65,112.45,112.56,27426.0,102.6846,102.8398,102.6572,102.7576,27426.0
2022-11-22 12:20:00,112.57,112.58,112.35,112.42,12652.0,102.7668,102.7759,102.5659,102.6298,12652.0
2022-11-22 12:25:00,112.42,112.51,112.28,112.45,32374.0,102.6298,102.712,102.502,102.6572,32374.0
2022-11-22 12:30:00,112.46,112.49,112.3,112.37,21679.0,102.6663,102.6937,102.5203,102.5842,21679.0
2022-11-22 12:35:00,112.31,112.35,112.24,112.31,12027.0,102.5294,102.5659,102.4655,102.5294,12027.0
2022-11-22 12:40:00,112.34,112.4,112.21,112.23,16460.0,102.5568,102.6116,102.4381,102.4564,16460.0
2022-11-22 12:45:00,112.26,112.32,112.18,112.29,11589.0,102.4838,102.5385,102.4107,102.5111,11589.0
2022-11-22 12:50:00,112.32,112.38,112.26,112.35,11338.0,102.5385,102.5933,102.4838,102.5659,11338.0
2022-11-22 12:55:00,112.35,112.5,112.33,112.49,10938.0,102.5659,102.7029,102.5477,102.6937,10938.0
2022-11-22 13:00:00,112.5,112.57,112.46,112.51,31529.0,102.7029,102.7668,102.6663,102.712,31529.0
2022-11-22 13:05:00,112.52,112.67,112.47,112.65,10158.0,102.7211,102.858,102.6755,102.8398,10158.0
2022-11-22 13:10:00,112.66,112.85,112.61,112.7,12318.0,102.8489,103.0224,102.8033,102.8854,12318.0
2022-11-22 13:15:00,112.71,112.78,112.59,112.61,10521.0,102.8946,102.9585,102.785,102.8033,10521.0
2022-11-22 13:20:00,112.63,112.64,112.53,112.62,12377.0,102.8215,102.8307,102.7302,102.8124,12377.0
2022-11-22 13:25:00,112.65,112.71,112.63,112.67,11954.0,102.8398,102.8946,102.8215,102.858,11954.0
2022-11-22 13:30:00,112.68,112.68,112.36,112.37,12514.0,102.8672,102.8672,102.575,102.5842,12514.0
2022-11-22 13:35:00,112.33,112.37,112.16,112.36,24175.0,102.5477,102.5842,102.3925,102.575,24175.0
2022-11-22 13:40:00,112.33,112.41,112.26,112.27,19606.0,102.5477,102.6207,102.4838,102.4929,19606.0
2022-11-22 13:45:00,112.25,112.4,112.21,112.33,7993.0,102.4746,102.6116,102.4381,102.5477,7993.0
2022-11-22 13:50:00,112.3,112.31,112.21,112.27,9470.0,102.5203,102.5294,102.4381,102.4929,9470.0
2022-11-22 13:55:00,112.24,112.26,112.09,112.12,15053.0,102.4655,102.4838,102.3286,102.3559,15053.0
2022-11-22 14:00:00,112.12,112.12,111.91,112.04,20100.0,102.3559,102.3559,102.1642,102.2829,20100.0
2022-11-22 14:05:00,112.02,112.18,112.01,112.17,19956.0,102.2647,102.4107,102.2555,102.4016,19956.0
2022-11-22 14:10:00,112.17,112.36,112.13,112.31,8762.0,102.4016,102.575,102.3651,102.5294,8762.0
2022-11-22 14:15:00,112.32,112.41,112.32,112.36,20500.0,102.5385,102.6207,102.5385,102.575,20500.0
2022-11-22 14:20:00,112.36,112.45,112.19,112.24,17876.0,102.575,102.6572,102.4199,102.4655,17876.0
2022-11-22 14:25:00,112.25,112.36,112.2,112.3,17502.0,102.4746,102.575,102.429,102.5203,17502.0
2022-11-22 14:30:00,112.29,112.32,112.2,112.26,16385.0,102.5111,102.5385,102.429,102.4838,16385.0
2022-11-22 14:35:00,112.28,112.38,112.18,112.29,35988.0,102.502,102.5933,102.4107,102.5111,35988.0
2022-11-22 14:40:00,112.27,112.41,112.2,112.34,30540.0,102.4929,102.6207,102.429,102.5568,30540.0
2022-11-22 14:45:00,112.34,112.41,112.07,112.1,17793.0,102.5568,102.6207,102.3103,102.3377,17793.0
2022-11-22 14:50:00,112.13,112.13,111.94,112.06,62409.0,102.3651,102.3651,102.1916,102.3012,62409.0
2022-11-22 14:55:00,112.07,112.23,112.07,112.19,20727.0,102.3103,102.4564,102.3103,102.4199,20727.0
2022-11-22 15:00:00,112.15,112.23,112.11,112.22,15266.0,102.3833,102.4564,102.3468,102.4472,15266.0
2022-11-22 15:05:00,112.21,112.31,112.14,112.3,33399.0,102.4381,102.5294,102.3742,102.5203,33399.0
2022-11-22 15:10:00,112.29,112.34,112.13,112.18,24083.0,102.5111,102.5568,102.3651,102.4107,24083.0
2022-11-22 15:15:00,112.18,112.24,112.1,112.16,20538.0,102.4107,102.4655,102.3377,102.3925,20538.0
2022-11-22 15:20:00,112.17,112.26,112.13,112.2,39793.0,102.4016,102.4838,102.3651,102.429,39793.0
2022-11-22 15:25:00,112.24,112.36,112.2,112.22,71276.0,102.4655,102.575,102.429,102.4472,71276.0
2022-11-22 15:30:00,112.21,112.4,112.17,112.35,41684.0,102.4381,102.6116,102.4016,102.5659,41684.0
2022-11-22 15:35:00,112.36,112.43,112.26,112.37,50200.0,102.575,102.639,102.4838,102.5842,50200.0
2022-11-22 15:40:00,112.37,112.5,112.33,112.4,51074.0,102.5842,102.7029,102.5477,102.6116,51074.0
2022-11-22 15:45:00,112.4,112.51,112.24,112.4,71258.0,102.6116,102.712,102.4655,102.6116,71258.0
2022-11-22 15:50:00,112.42,112.73,112.38,112.6,124755.0,102.6298,102.9128,102.5933,102.7941,124755.0
2022-11-22 15:55:00,112.61,112.64,112.15,112.29,237258.0,102.8033,102.8307,102.3833,102.5111,237258.0
2022-11-23 09:30:00,110.48,111.7,110.01,111.7,72785.0,100.8588,101.9725,100.4297,101.9725,72785.0
2022-11-23 09:35:00,111.8,111.84,111.52,111.59,15169.0,102.0638,102.1003,101.8082,101.8721,15169.0
2022-11-23 09:40:00,111.76,111.78,111.33,111.33,16540.0,102.0273,102.0456,101.6347,101.6347,16540.0
2022-11-23 09:45:00,111.42,111.7,111.1,111.47,13084.0,101.7169,101.9725,101.4248,101.7626,13084.0
2022-11-23 09:50:00,111.5,111.58,110.88,110.97,37064.0,101.7899,101.863,101.2239,101.3061,37064.0
2022-11-23 09:55:00,110.98,111.06,110.85,110.89,16131.0,101.3152,101.3883,101.1965,101.2331,16131.0
2022-11-23 10:00:00,110.82,110.97,110.4,110.93,17520.0,101.1692,101.3061,100.7857,101.2696,17520.0
2022-11-23 10:05:00,111.02,111.1,110.93,111.01,6378.0,101.3517,101.4248,101.2696,101.3426,6378.0
2022-11-23 10:10:00,111.19,111.21,110.98,110.98,17540.0,101.5069,101.5252,101.3152,101.3152,17540.0
2022-11-23 10:15:00,111.0,111.07,110.77,111.02,9453.0,101.3335,101.3974,101.1235,101.3517,9453.0
2022-11-23 10:20:00,111.05,111.08,110.75,110.87,15306.0,101.3791,101.4065,101.1053,101.2148,15306.0
2022-11-23 10:25:00,110.87,111.07,110.79,111.07,8572.0,101.2148,101.3974,101.1418,101.3974,8572.0
2022-11-23 10:30:00,111.05,111.07,110.25,110.33,16034.0,101.3791,101.3974,100.6488,100.7218,16034.0
2022-11-23 10:35:00,110.29,110.56,110.22,110.39,13219.0,100.6853,100.9318,100.6214,100.7766,13219.0
2022-11-23 10:40:00,110.39,110.55,110.24,110.4,21250.0,100.7766,100.9227,100.6397,100.7857,21250.0
2022-11-23 10:45:00,110.44,110.46,110.08,110.08,20957.0,100.8223,100.8405,100.4936,100.4936,20957.0
2022-11-23 10:50:00,110.12,110.3,109.93,110.3,27208.0,100.5301,100.6944,100.3567,100.6944,27208.0
2022-11-23 10:55:00,110.33,110.39,110.21,110.37,10876.0,100.7218,100.7766,100.6123,100.7583,10876.0
2022-11-23 11:00:00,110.4,110.42,110.02,110.18,37456.0,100.7857,100.804,100.4388,100.5849,37456.0
2022-11-23 11:05:00,110.14,110.31,110.13,110.16,15334.0,100.5484,100.7036,100.5392,100.5666,15334.0
2022-11-23 11:10:00,110.12,110.12,109.78,110.06,17879.0,100.5301,100.5301,100.2197,100.4753,17879.0
2022-11-23 11:15:00,110.04,110.14,109.92,110.03,29990.0,100.4571,100.5484,100.3475,100.448,29990.0
2022-11-23 11:20:00,110.01,110.17,109.99,110.06,13393.0,100.4297,100.5758,100.4114,100.4753,13393.0
2022-11-23 11:25:00,110.02,110.18,109.79,110.18,20225.0,100.4388,100.5849,100.2289,100.5849,20225.0
2022-11-23 11:30:00,110.17,110.33,110.0,110.02,10290.0,100.5758,100.7218,100.4206,100.4388,10290.0
2022-11-23 11:35:00,110.07,110.15,109.96,110.13,14851.0,100.4845,100.5575,100.3841,100.5392,14851.0
2022-11-23 11:40:00,110.15,110.17,109.96,109.98,10507.0,100.5575,100.5758,100.3841,100.4023,10507.0
2022-11-23 11:45:00,109.96,109.96,109.62,109.64,29473.0,100.3841,100.3841,100.0737,100.0919,29473.0
2022-11-23 11:50:00,109.67,109.9,109.64,109.78,16311.0,100.1193,100.3293,100.0919,100.2197,16311.0
2022-11-23 11:55:00,109.71,109.81,109.45,109.52,18608.0,100.1558,100.2471,99.9185,99.9824,18608.0
2022-11-23 12:00:00,109.52,109.77,109.48,109.75,14780.0,99.9824,100.2106,99.9459,100.1923,14780.0
2022-11-23 12:05:00,109.75,109.97,109.67,109.95,9587.0,100.1923,100.3932,100.1193,100.3749,9587.0
2022-11-23 12:10:00,109.95,109.96,109.84,109.88,9969.0,100.3749,100.3841,100.2745,100.311,9969.0
2022-11-23 12:15:00,109.91,109.91,109.74,109.89,20178.0,100.3384,100.3384,100.1832,100.3201,20178.0
2022-11-23 12:20:00,109.92,109.95,109.76,109.77,7202.0,100.3475,100.3749,100.2015,100.2106,7202.0
2022-11-23 12:25:00,109.74,109.8,109.67,109.67,11175.0,100.1832,100.238,100.1193,100.1193,11175.0
2022-11-23 12:30:00,109.69,109.69,109.53,109.61,6781.0,100.1376,100.1376,99.9915,100.0645,6781.0
2022-11-23 12:35:00,109.61,109.74,109.59,109.73,6967.0,100.0645,100.1832,100.0463,100.1741,6967.0
2022-11-23 12:40:00,109.72,109.89,109.72,109.89,3938.0,100.165,100.3201,100.165,100.3201,3938.0
2022-11-23 12:45:00,109.89,110.21,109.88,110.18,13078.0,100.3201,100.6123,100.311,100.5849,13078.0
2022-11-23 12:50:00,110.18,110.23,110.01,110.09,10442.0,100.5849,100.6305,100.4297,100.5027,10442.0
2022-11-23 12:55:00,110.1,110.18,110.01,110.14,7676.0,100.5119,100.5849,100.4297,100.5484,7676.0
2022-11-23 13:00:00,110.13,110.36,110.11,110.33,20446.0,100.5392,100.7492,100.521,100.7218,20446.0
2022-11-23 13:05:00,110.31,110.39,110.25,110.34,16895.0,100.7036,100.7766,100.6488,100.731,16895.0
2022-11-23 13:10:00,110.4,110.54,110.36,110.43,9896.0,100.7857,100.9135,100.7492,100.8131,9896.0
2022-11-23 13:15:00,110.44,110.56,110.34,110.5,12172.0,100.8223,100.9318,100.731,100.877,12172.0
2022-11-23 13:20:00,110.52,110.61,110.48,110.56,6788.0,100.8953,100.9774,100.8588,100.9318,6788.0
2022-11-23 13:25:00,110.56,110.57,110.4,110.47,12494.0,100.9318,100.9409,100.7857,100.8496,12494.0
2022-11-23 13:30:00,110.47,110.52,110.36,110.39,11035.0,100.8496,100.8953,100.7492,100.7766,11035.0
2022-11-23 13:35:00,110.4,110.44,110.33,110.41,15863.0,100.7857,100.8223,100.7218,100.7949,15863.0
2022-11-23 13:40:00,110.39,110.39,110.28,110.37,7576.0,100.7766,100.7766,100.6762,100.7583,7576.0
2022-11-23 13:45:00,110.38,110.63,110.36,110.6,8279.0,100.7675,100.9957,100.7492,100.9683,8279.0
2022-11-23 13:50:00,110.6,110.62,110.54,110.57,5167.0,100.9683,100.9866,100.9135,100.9409,5167.0
2022-11-23 13:55:00,110.61,110.7,110.57,110.6,7919.0,100.9774,101.0596,100.9409,100.9683,7919.0
2022-11-23 14:00:00,110.55,110.89,110.34,110.89,25504.0,100.9227,101.2331,100.731,101.2331,25504.0
2022-11-23 14:05:00,110.85,110.89,110.7,110.75,11745.0,101.1965,101.2331,101.0596,101.1053,11745.0
2022-11-23 14:10:00,110.77,110.8,110.65,110.76,8951.0,101.1235,101.1509,101.014,101.1144,8951.0
2022-11-23 14:15:00,110.77,110.96,110.77,110.88,9859.0,101.1235,101.297,101.1235,101.2239,9859.0
2022-11-23 14:20:00,110.92,111.01,110.9,110.96,9323.0,101.2604,101.3426,101.2422,101.297,9323.0
2022-11-23 14:25:00,110.98,111.15,110.94,111.06,12548.0,101.3152,101.4704,101.2787,101.3883,12548.0
2022-11-23 14:30:00,111.06,111.06,110.88,110.88,9619.0,101.3883,101.3883,101.2239,101.2239,9619.0
2022-11-23 14:35:00,110.86,110.86,110.73,110.74,9467.0,101.2057,101.2057,101.087,101.0961,9467.0
2022-11-23 14:40:00,110.77,110.89,110.77,110.89,6063.0,101.1235,101.2331,101.1235,101.2331,6063.0
2022-11-23 14:45:00,110.87,111.08,110.86,111.07,8920.0,101.2148,101.4065,101.2057,101.3974,8920.0
2022-11-23 14:50:00,111.07,111.12,110.93,110.93,9921.0,101.3974,101.443,101.2696,101.2696,9921.0
2022-11-23 14:55:00,110.93,110.98,110.84,110.84,9036.0,101.2696,101.3152,101.1874,101.1874,9036.0
2022-11-23 15:00:00,110.84,110.93,110.78,110.89,10624.0,101.1874,101.2696,101.1326,101.2331,10624.0
2022-11-23 15:05:00,110.89,110.95,110.88,110.94,8631.0,101.2331,101.2878,101.2239,101.2787,8631.0
2022-11-23 15:10:00,110.94,110.96,110.8,110.92,22040.0,101.2787,101.297,101.1509,101.2604,22040.0
2022-11-23 15:15:00,110.94,111.02,110.87,110.98,13855.0,101.2787,101.3517,101.2148,101.3152,13855.0
2022-11-23 15:20:00,110.96,110.99,110.78,110.81,14096.0,101.297,101.3244,101.1326,101.16,14096.0
2022-11-23 15:25:00,110.81,110.99,110.77,110.97,15930.0,101.16,101.3244,101.1235,101.3061,15930.0
2022-11-23 15:30:00,110.97,110.98,110.77,110.83,14353.0,101.3061,101.3152,101.1235,101.1783,14353.0
2022-11-23 15:35:00,110.83,110.94,110.78,110.94,18837.0,101.1783,101.2787,101.1326,101.2787,18837.0
2022-11-23 15:40:00,110.93,110.99,110.89,110.93,17450.0,101.2696,101.3244,101.2331,101.2696,17450.0
2022-11-23 15:45:00,110.9,110.92,110.8,110.84,19434.0,101.2422,101.2604,101.1509,101.1874,19434.0
2022-11-23 15:50:00,110.84,110.88,110.57,110.6,83629.0,101.1874,101.2239,100.9409,100.9683,83629.0
2022-11-23 15:55:00,110.61,110.72,110.52,110.7,100467.0,100.9774,101.0779,100.8953,101.0596,100467.0
2022-11-25 09:30:00,111.04,111.04,110.35,110.7,43236.0,101.37,101.37,100.7401,101.0596,43236.0
2022-11-25 09:35:00,110.77,111.09,110.7,110.92,14260.0,101.1235,101.4156,101.0596,101.2604,14260.0
2022-11-25 09:40:00,110.88,111.49,110.77,111.4,21559.0,101.2239,101.7808,101.1235,101.6986,21559.0
2022-11-25 09:45:00,111.4,111.4,111.03,111.39,15957.0,101.6986,101.6986,101.3609,101.6895,15957.0
2022-11-25 09:50:00,111.42,111.51,111.26,111.48,16760.0,101.7169,101.7991,101.5708,101.7717,16760.0
2022-11-25 09:55:00,111.51,111.81,111.49,111.75,17666.0,101.7991,102.0729,101.7808,102.0182,17666.0
2022-11-25 10:00:00,111.76,111.79,111.23,111.32,35715.0,102.0273,102.0547,101.5435,101.6256,35715.0
2022-11-25 10:05:00,111.37,111.57,111.3,111.42,20513.0,101.6713,101.8538,101.6074,101.7169,20513.0
2022-11-25 10:10:00,111.42,111.44,111.12,111.12,15266.0,101.7169,101.7352,101.443,101.443,15266.0
2022-11-25 10:15:00,111.18,111.35,111.01,111.29,11302.0,101.4978,101.653,101.3426,101.5982,11302.0
2022-11-25 10:20:00,111.32,111.33,111.14,111.23,21182.0,101.6256,101.6347,101.4613,101.5435,21182.0
2022-11-25 10:25:00,111.2,111.55,111.2,111.55,9726.0,101.5161,101.8356,101.5161,101.8356,9726.0
2022-11-25 10:30:00,111.56,111.74,111.5,111.5,13791.0,101.8447,102.009,101.7899,101.7899,13791.0
2022-11-25 10:35:00,111.46,111.54,111.29,111.5,9764.0,101.7534,101.8265,101.5982,101.7899,9764.0
2022-11-25 10:40:00,111.52,111.68,111.49,111.68,7832.0,101.8082,101.9543,101.7808,101.9543,7832.0
2022-11-25 10:45:00,111.7,111.75,111.59,111.75,12830.0,101.9725,102.0182,101.8721,102.0182,12830.0
2022-11-25 10:50:00,111.72,111.72,111.4,111.44,13635.0,101.9908,101.9908,101.6986,101.7352,13635.0
2022-11-25 10:55:00,111.42,111.49,111.35,111.46,7931.0,101.7169,101.7808,101.653,101.7534,7931.0
2022-11-25 11:00:00,111.44,111.45,111.28,111.31,15423.0,101.7352,101.7443,101.5891,101.6165,15423.0
2022-11-25 11:05:00,111.32,111.34,111.24,111.32,10346.0,101.6256,101.6439,101.5526,101.6256,10346.0
2022-11-25 11:10:00,111.34,111.47,111.23,111.26,10080.0,101.6439,101.7626,101.5435,101.5708,10080.0
2022-11-25 11:15:00,111.25,111.36,111.2,111.35,7187.0,101.5617,101.6621,101.5161,101.653,7187.0
2022-11-25 11:20:00,111.34,111.42,111.26,111.29,10223.0,101.6439,101.7169,101.5708,101.5982,10223.0
2022-11-25 11:25:00,111.31,111.45,111.29,111.32,11918.0,101.6165,101.7443,101.5982,101.6256,11918.0
2022-11-25 11:30:00,111.33,111.35,111.2,111.27,6922.0,101.6347,101.653,101.5161,101.58,6922.0
2022-11-25 11:35:00,111.3,111.45,111.28,111.34,8975.0,101.6074,101.7443,101.5891,101.6439,8975.0
2022-11-25 11:40:00,111.34,111.44,111.34,111.4,6988.0,101.6439,101.7352,101.6439,101.6986,6988.0
2022-11-25 11:45:00,111.41,111.5,111.38,111.39,9687.0,101.7078,101.7899,101.6804,101.6895,9687.0
2022-11-25 11:50:00,111.4,111.53,111.37,111.4,7848.0,101.6986,101.8173,101.6713,101.6986,7848.0
2022-11-25 11:55:00,111.41,111.43,111.36,111.42,6240.0,101.7078,101.726,101.6621,101.7169,6240.0
2022-11-25 12:00:00,111.42,111.43,111.27,111.39,14699.0,101.7169,101.726,101.58,101.6895,14699.0
2022-11-25 12:05:00,111.39,111.4,111.3,111.38,7747.0,101.6895,101.6986,101.6074,101.6804,7747.0
2022-11-25 12:10:00,111.38,111.38,111.22,111.26,7611.0,101.6804,101.6804,101.5343,101.5708,7611.0
2022-11-25 12:15:00,111.25,111.32,111.25,111.31,12267.0,101.5617,101.6256,101.5617,101.6165,12267.0
2022-11-25 12:20:00,111.33,111.33,111.11,111.14,9841.0,101.6347,101.6347,101.4339,101.4613,9841.0
2022-11-25 12:25:00,111.17,111.2,110.92,110.94,11925.0,101.4887,101.5161,101.2604,101.2787,11925.0
2022-11-25 12:30:00,110.92,110.96,110.8,110.82,10068.0,101.2604,101.297,101.1509,101.1692,10068.0
2022-11-25 12:35:00,110.82,110.87,110.77,110.8,12817.0,101.1692,101.2148,101.1235,101.1509,12817.0
2022-11-25 12:40:00,110.82,110.89,110.74,110.89,11778.0,101.1692,101.2331,101.0961,101.2331,11778.0
2022-11-25 12:45:00,110.91,110.98,110.66,110.66,13849.0,101.2513,101.3152,101.0231,101.0231,13849.0
2022-11-25 12:50:00,110.68,110.8,110.62,110.69,26663.0,101.0414,101.1509,100.9866,101.0505,26663.0
2022-11-25 12:55:00,110.69,110.82,110.61,110.78,48978.0,101.0505,101.1692,100.9774,101.1326,48978.0
2022-11-28 09:30:00,108.25,108.57,107.6,108.44,55291.0,98.823,99.1151,98.2296,98.9964,55291.0
2022-11-28 09:35:00,108.46,108.61,107.99,108.61,26200.0,99.0147,99.1516,98.5856,99.1516,26200.0
2022-11-28 09:40:00,108.51,108.85,108.35,108.48,28416.0,99.0603,99.3707,98.9143,99.0329,28416.0
2022-11-28 09:45:00,108.61,108.64,107.7,107.9,32048.0,99.1516,99.179,98.3209,98.5034,32048.0
2022-11-28 09:50:00,107.89,108.32,107.79,108.32,28403.0,98.4943,98.8869,98.403,98.8869,28403.0
2022-11-28 09:55:00,108.29,108.57,108.15,108.44,16844.0,98.8595,99.1151,98.7317,98.9964,16844.0
2022-11-28 10:00:00,108.45,108.56,108.21,108.53,15285.0,99.0056,99.106,98.7865,99.0786,15285.0
2022-11-28 10:05:00,108.51,108.72,108.4,108.68,16630.0,99.0603,99.252,98.9599,99.2155,16630.0
2022-11-28 10:10:00,108.67,108.99,108.66,108.94,16697.0,99.2064,99.4985,99.1973,99.4529,16697.0
2022-11-28 10:15:00,108.94,109.57,108.94,109.53,16185.0,99.4529,100.028,99.4529,99.9915,16185.0
2022-11-28 10:20:00,109.59,109.67,109.17,109.26,15803.0,100.0463,100.1193,99.6628,99.745,15803.0
2022-11-28 10:25:00,109.27,109.41,109.13,109.35,11281.0,99.7541,99.8819,99.6263,99.8272,11281.0
2022-11-28 10:30:00,109.35,109.72,109.31,109.68,12031.0,99.8272,100.165,99.7907,100.1284,12031.0
2022-11-28 10:35:00,109.66,109.86,109.33,109.38,23683.0,100.1102,100.2928,99.8089,99.8546,23683.0
2022-11-28 10:40:00,109.36,109.52,109.32,109.44,12747.0,99.8363,99.9824,99.7998,99.9093,12747.0
2022-11-28 10:45:00,109.45,109.55,109.27,109.4,13627.0,99.9185,100.0098,99.7541,99.8728,13627.0
2022-11-28 10:50:00,109.39,109.46,109.08,109.18,9866.0,99.8637,99.9276,99.5807,99.672,9866.0
2022-11-28 10:55:00,109.2,109.27,109.06,109.15,8281.0,99.6902,99.7541,99.5624,99.6446,8281.0
2022-11-28 11:00:00,109.13,109.25,109.08,109.17,8418.0,99.6263,99.7359,99.5807,99.6628,8418.0
2022-11-28 11:05:00,109.17,109.36,109.0,109.31,20790.0,99.6628,99.8363,99.5077,99.7907,20790.0
2022-11-28 11:10:00,109.31,109.42,109.21,109.31,8750.0,99.7907,99.8911,99.6994,99.7907,8750.0
2022-11-28 11:15:00,109.31,109.57,109.28,109.54,8604.0,99.7907,100.028,99.7633,100.0006,8604.0
2022-11-28 11:20:00,109.52,109.52,109.28,109.28,24863.0,99.9824,99.9824,99.7633,99.7633,24863.0
2022-11-28 11:25:00,109.28,109.46,109.28,109.45,7020.0,99.7633,99.9276,99.7633,99.9185,7020.0
2022-11-28 11:30:00,109.42,109.43,109.11,109.11,11332.0,99.8911,99.9002,99.6081,99.6081,11332.0
2022-11-28 11:35:00,109.15,109.3,109.14,109.16,10207.0,99.6446,99.7815,99.6355,99.6537,10207.0
2022-11-28 11:40:00,109.09,110.0,108.97,109.77,16057.0,99.5898,100.4206,99.4803,100.2106,16057.0
2022-11-28 11:45:00,109.81,109.87,109.63,109.73,23696.0,100.2471,100.3019,100.0828,100.1741,23696.0
2022-11-28 11:50:00,109.69,109.73,109.61,109.61,15103.0,100.1376,100.1741,100.0645,100.0645,15103.0
2022-11-28 11:55:00,109.55,109.65,109.53,109.58,5259.0,100.0098,100.101,99.9915,100.0371,5259.0
2022-11-28 12:00:00,109.59,109.7,109.1,109.31,20804.0,100.0463,100.1467,99.5989,99.7907,20804.0
2022-11-28 12:05:00,109.37,109.58,109.36,109.49,8543.0,99.8454,100.0371,99.8363,99.955,8543.0
2022-11-28 12:10:00,109.54,109.75,109.47,109.74,13894.0,100.0006,100.1923,99.9367,100.1832,13894.0
2022-11-28 12:15:00,109.81,110.09,109.78,109.98,15288.0,100.2471,100.5027,100.2197,100.4023,15288.0
2022-11-28 12:20:00,109.98,110.07,109.81,109.85,18058.0,100.4023,100.4845,100.2471,100.2836,18058.0
2022-11-28 12:25:00,109.81,109.87,109.55,109.55,6234.0,100.2471,100.3019,100.0098,100.0098,6234.0
2022-11-28 12:30:00,109.57,109.7,109.56,109.67,4939.0,100.028,100.1467,100.0189,100.1193,4939.0
2022-11-28 12:35:00,109.69,109.76,109.63,109.63,4327.0,100.1376,100.2015,100.0828,100.0828,4327.0
2022-11-28 12:40:00,109.63,109.7,109.48,109.54,9020.0,100.0828,100.1467,99.9459,100.0006,9020.0
2022-11-28 12:45:00,109.53,109.67,109.48,109.55,9047.0,99.9915,100.1193,99.9459,100.0098,9047.0
2022-11-28 12:50:00,109.53,109.57,109.4,109.41,6413.0,99.9915,100.028,99.8728,99.8819,6413.0
2022-11-28 12:55:00,109.47,109.47,109.37,109.45,10264.0,99.9367,99.9367,99.8454,99.9185,10264.0
2022-11-28 13:00:00,109.4,109.54,109.36,109.44,6465.0,99.8728,100.0006,99.8363,99.9093,6465.0
2022-11-28 13:05:00,109.45,109.49,109.23,109.27,8806.0,99.9185,99.955,99.7176,99.7541,8806.0
2022-11-28 13:10:00,109.26,109.33,109.2,109.32,6496.0,99.745,99.8089,99.6902,99.7998,6496.0
2022-11-28 13:15:00,109.33,109.33,109.18,109.25,6484.0,99.8089,99.8089,99.672,99.7359,6484.0
2022-11-28 13:20:00,109.25,109.32,109.21,109.26,6969.0,99.7359,99.7998,99.6994,99.745,6969.0
2022-11-28 13:25:00,109.24,109.32,109.17,109.17,6777.0,99.7268,99.7998,99.6628,99.6628,6777.0
2022-11-28 13:30:00,109.17,109.17,108.97,108.97,11639.0,99.6628,99.6628,99.4803,99.4803,11639.0
2022-11-28 13:35:00,108.98,109.18,108.97,109.13,6741.0,99.4894,99.672,99.4803,99.6263,6741.0
2022-11-28 13:40:00,109.12,109.19,109.1,109.15,4193.0,99.6172,99.6811,99.5989,99.6446,4193.0
2022-11-28 13:45:00,109.13,109.19,109.08,109.19,9824.0,99.6263,99.6811,99.5807,99.6811,9824.0
2022-11-28 13:50:00,109.17,109.21,109.05,109.08,9037.0,99.6628,99.6994,99.5533,99.5807,9037.0
2022-11-28 13:55:00,109.09,109.11,108.78,108.79,22397.0,99.5898,99.6081,99.3068,99.3159,22397.0
2022-11-28 14:00:00,108.85,108.93,108.82,108.91,5721.0,99.3707,99.4438,99.3433,99.4255,5721.0
2022-11-28 14:05:00,108.93,108.98,108.89,108.92,7141.0,99.4438,99.4894,99.4072,99.4346,7141.0
2022-11-28 14:10:00,108.91,109.04,108.88,109.01,8798.0,99.4255,99.5442,99.3981,99.5168,8798.0
2022-11-28 14:15:00,109.03,109.05,108.96,108.99,4754.0,99.535,99.5533,99.4711,99.4985,4754.0
2022-11-28 14:20:00,109.0,109.03,108.96,108.97,6704.0,99.5077,99.535,99.4711,99.4803,6704.0
2022-11-28 14:25:00,108.97,108.99,108.78,108.82,7953.0,99.4803,99.4985,99.3068,99.3433,7953.0
2022-11-28 14:30:00,108.8,108.87,108.74,108.84,8364.0,99.3251,99.389,99.2703,99.3616,8364.0
2022-11-28 14:35:00,108.81,108.99,108.8,108.94,8218.0,99.3342,99.4985,99.3251,99.4529,8218.0
2022-11-28 14:40:00,108.93,108.94,108.86,108.93,5305.0,99.4438,99.4529,99.3798,99.4438,5305.0
2022-11-28 14:45:00,108.92,108.92,108.5,108.5,28794.0,99.4346,99.4346,99.0512,99.0512,28794.0
2022-11-28 14:50:00,108.54,108.59,108.5,108.52,14000.0,99.0877,99.1334,99.0512,99.0695,14000.0
2022-11-28 14:55:00,108.49,108.52,108.35,108.36,8238.0,99.0421,99.0695,98.9143,98.9234,8238.0
2022-11-28 15:00:00,108.38,108.38,108.2,108.24,13926.0,98.9416,98.9416,98.7773,98.8138,13926.0
2022-11-28 15:05:00,108.23,108.36,108.19,108.31,16373.0,98.8047,98.9234,98.7682,98.8777,16373.0
2022-11-28 15:10:00,108.29,108.31,108.06,108.09,19597.0,98.8595,98.8777,98.6495,98.6769,19597.0
2022-11-28 15:15:00,108.09,108.09,108.01,108.04,19315.0,98.6769,98.6769,98.6039,98.6313,19315.0
2022-11-28 15:20:00,108.06,108.18,108.05,108.18,16504.0,98.6495,98.7591,98.6404,98.7591,16504.0
2022-11-28 15:25:00,108.16,108.21,108.01,108.18,10558.0,98.7408,98.7865,98.6039,98.7591,10558.0
2022-11-28 15:30:00,108.16,108.21,108.05,108.05,21294.0,98.7408,98.7865,98.6404,98.6404,21294.0
2022-11-28 15:35:00,108.06,108.22,108.05,108.14,20779.0,98.6495,98.7956,98.6404,98.7225,20779.0
2022-11-28 15:40:00,108.13,108.26,108.03,108.24,43931.0,98.7134,98.8321,98.6221,98.8138,43931.0
2022-11-28 15:45:00,108.23,108.3,107.88,107.88,74536.0,98.8047,98.8686,98.4852,98.4852,74536.0
2022-11-28 15:50:00,107.91,107.95,107.81,107.82,72412.0,98.5126,98.5491,98.4213,98.4304,72412.0
2022-11-28 15:55:00,107.84,108.02,107.76,107.84,254553.0,98.4487,98.613,98.3756,98.4487,254553.0
2022-11-29 09:30:00,109.12,110.32,108.96,109.9,109031.0,99.6172,100.7127,99.4711,100.3293,109031.0
2022-11-29 09:35:00,110.03,110.11,109.62,109.93,20158.0,100.448,100.521,100.0737,100.3567,20158.0
2022-11-29 09:40:00,109.93,109.95,109.32,109.48,18269.0,100.3567,100.3749,99.7998,99.9459,18269.0
2022-11-29 09:45:00,109.43,109.44,108.77,108.77,13212.0,99.9002,99.9093,99.2977,99.2977,13212.0
2022-11-29 09:50:00,108.8,109.21,108.7,109.1,10154.0,99.3251,99.6994,99.2338,99.5989,10154.0
2022-11-29 09:55:00,109.07,109.14,108.9,109.1,9306.0,99.5716,99.6355,99.4164,99.5989,9306.0
2022-11-29 10:00:00,109.03,109.13,108.69,108.92,16172.0,99.535,99.6263,99.2247,99.4346,16172.0
2022-11-29 10:05:00,108.87,109.18,108.81,109.16,13208.0,99.389,99.672,99.3342,99.6537,13208.0
2022-11-29 10:10:00,109.12,109.23,108.99,109.13,13412.0,99.6172,99.7176,99.4985,99.6263,13412.0
2022-11-29 10:15:00,109.12,109.24,109.01,109.22,13624.0,99.6172,99.7268,99.5168,99.7085,13624.0
2022-11-29 10:20:00,109.18,109.45,109.06,109.45,10890.0,99.672,99.9185,99.5624,99.9185,10890.0
2022-11-29 10:25:00,109.47,109.68,109.34,109.64,13134.0,99.9367,100.1284,99.818,100.0919,13134.0
2022-11-29 10:30:00,109.66,109.85,109.6,109.77,23584.0,100.1102,100.2836,100.0554,100.2106,23584.0
2022-11-29 10:35:00,109.66,109.74,109.5,109.66,8753.0,100.1102,100.1832,99.9641,100.1102,8753.0
2022-11-29 10:40:00,109.62,109.63,109.3,109.38,13607.0,100.0737,100.0828,99.7815,99.8546,13607.0
2022-11-29 10:45:00,109.37,109.46,109.23,109.23,10792.0,99.8454,99.9276,99.7176,99.7176,10792.0
2022-11-29 10:50:00,109.26,109.38,109.06,109.11,11771.0,99.745,99.8546,99.5624,99.6081,11771.0
2022-11-29 10:55:00,109.17,109.58,109.06,109.58,16844.0,99.6628,100.0371,99.5624,100.0371,16844.0
2022-11-29 11:00:00,109.52,109.67,109.35,109.36,10290.0,99.9824,100.1193,99.8272,99.8363,10290.0
2022-11-29 11:05:00,109.39,109.53,109.0,109.05,37992.0,99.8637,99.9915,99.5077,99.5533,37992.0
2022-11-29 11:10:00,109.07,109.34,109.03,109.11,19671.0,99.5716,99.818,99.535,99.6081,19671.0
2022-11-29 11:15:00,109.14,109.26,108.95,109.2,12516.0,99.6355,99.745,99.462,99.6902,12516.0
2022-11-29 11:20:00,109.22,109.31,109.1,109.12,26801.0,99.7085,99.7907,99.5989,99.6172,26801.0
2022-11-29 11:25:00,109.1,109.13,108.96,109.02,13843.0,99.5989,99.6263,99.4711,99.5259,13843.0
2022-11-29 11:30:00,109.0,109.32,108.93,109.3,10180.0,99.5077,99.7998,99.4438,99.7815,10180.0
2022-11-29 11:35:00,109.27,109.4,109.1,109.19,8532.0,99.7541,99.8728,99.5989,99.6811,8532.0
2022-11-29 11:40:00,109.14,109.31,109.09,109.19,20805.0,99.6355,99.7907,99.5898,99.6811,20805.0
2022-11-29 11:45:00,109.22,109.37,109.2,109.34,5509.0,99.7085,99.8454,99.6902,99.818,5509.0
2022-11-29 11:50:00,109.33,109.33,109.02,109.02,8762.0,99.8089,99.8089,99.5259,99.5259,8762.0
2022-11-29 11:55:00,109.02,109.15,109.01,109.14,7548.0,99.5259,99.6446,99.5168,99.6355,7548.0
2022-11-29 12:00:00,109.1,109.11,108.82,108.94,39695.0,99.5989,99.6081,99.3433,99.4529,39695.0
2022-11-29 12:05:00,108.96,109.0,108.8,108.8,11072.0,99.4711,99.5077,99.3251,99.3251,11072.0
2022-11-29 12:10:00,108.8,108.84,108.55,108.58,11812.0,99.3251,99.3616,99.0968,99.1242,11812.0
2022-11-29 12:15:00,108.6,108.68,108.41,108.63,15558.0,99.1425,99.2155,98.969,99.1699,15558.0
2022-11-29 12:20:00,108.61,108.61,108.41,108.42,5826.0,99.1516,99.1516,98.969,98.9782,5826.0
2022-11-29 12:25:00,108.46,108.64,108.44,108.54,9306.0,99.0147,99.179,98.9964,99.0877,9306.0
2022-11-29 12:30:00,108.57,108.69,108.53,108.66,4011.0,99.1151,99.2247,99.0786,99.1973,4011.0
2022-11-29 12:35:00,108.67,108.8,108.58,108.74,9437.0,99.2064,99.3251,99.1242,99.2703,9437.0
2022-11-29 12:40:00,108.77,108.78,108.67,108.67,7227.0,99.2977,99.3068,99.2064,99.2064,7227.0
2022-11-29 12:45:00,108.67,108.69,108.56,108.56,7769.0,99.2064,99.2247,99.106,99.106,7769.0
2022-11-29 12:50:00,108.59,108.64,108.51,108.61,3768.0,99.1334,99.179,99.0603,99.1516,3768.0
2022-11-29 12:55:00,108.54,108.7,108.54,108.69,5900.0,99.0877,99.2338,99.0877,99.2247,5900.0
2022-11-29 13:00:00,108.71,108.73,108.61,108.7,8961.0,99.2429,99.2612,99.1516,99.2338,8961.0
2022-11-29 13:05:00,108.67,108.86,108.66,108.82,6465.0,99.2064,99.3798,99.1973,99.3433,6465.0
2022-11-29 13:10:00,108.84,108.98,108.76,108.97,9783.0,99.3616,99.4894,99.2886,99.4803,9783.0
2022-11-29 13:15:00,108.98,109.08,108.82,108.84,12207.0,99.4894,99.5807,99.3433,99.3616,12207.0
2022-11-29 13:20:00,108.86,109.11,108.81,109.06,8315.0,99.3798,99.6081,99.3342,99.5624,8315.0
2022-11-29 13:25:00,109.07,109.12,108.95,109.02,7660.0,99.5716,99.6172,99.462,99.5259,7660.0
2022-11-29 13:30:00,109.03,109.23,109.02,109.2,13615.0,99.535,99.7176,99.5259,99.6902,13615.0
2022-11-29 13:35:00,109.2,109.22,109.04,109.12,9257.0,99.6902,99.7085,99.5442,99.6172,9257.0
2022-11-29 13:40:00,109.11,109.11,108.98,109.0,8278.0,99.6081,99.6081,99.4894,99.5077,8278.0
2022-11-29 13:45:00,108.99,109.03,108.91,108.94,3990.0,99.4985,99.535,99.4255,99.4529,3990.0
2022-11-29 13:50:00,108.95,109.04,108.92,109.04,9531.0,99.462,99.5442,99.4346,99.5442,9531.0
2022-11-29 13:55:00,109.06,109.41,109.06,109.3,13135.0,99.5624,99.8819,99.5624,99.7815,13135.0
2022-11-29 14:00:00,109.28,109.49,109.25,109.43,7923.0,99.7633,99.955,99.7359,99.9002,7923.0
2022-11-29 14:05:00,109.45,109.54,109.44,109.5,10827.0,99.9185,100.0006,99.9093,99.9641,10827.0
2022-11-29 14:10:00,109.5,109.5,109.35,109.38,6070.0,99.9641,99.9641,99.8272,99.8546,6070.0
2022-11-29 14:15:00,109.39,109.42,109.19,109.24,7357.0,99.8637,99.8911,99.6811,99.7268,7357.0
2022-11-29 14:20:00,109.26,109.26,109.12,109.13,5349.0,99.745,99.745,99.6172,99.6263,5349.0
2022-11-29 14:25:00,109.07,109.11,108.9,108.98,8400.0,99.5716,99.6081,99.4164,99.4894,8400.0
2022-11-29 14:30:00,108.96,109.23,108.94,109.17,8882.0,99.4711,99.7176,99.4529,99.6628,8882.0
2022-11-29 14:35:00,109.18,109.18,109.08,109.1,4442.0,99.672,99.672,99.5807,99.5989,4442.0
2022-11-29 14:40:00,109.11,109.11,108.98,109.01,5991.0,99.6081,99.6081,99.4894,99.5168,5991.0
2022-11-29 14:45:00,109.02,109.13,109.0,109.12,4165.0,99.5259,99.6263,99.5077,99.6172,4165.0
2022-11-29 14:50:00,109.12,109.18,109.09,109.11,6542.0,99.6172,99.672,99.5898,99.6081,6542.0
2022-11-29 14:55:00,109.1,109.23,109.08,109.21,6714.0,99.5989,99.7176,99.5807,99.6994,6714.0
2022-11-29 15:00:00,109.2,109.21,108.99,108.99,9871.0,99.6902,99.6994,99.4985,99.4985,9871.0
2022-11-29 15:05:00,109.01,109.23,109.0,109.22,6448.0,99.5168,99.7176,99.5077,99.7085,6448.0
2022-11-29 15:10:00,109.21,109.23,109.16,109.22,4931.0,99.6994,99.7176,99.6537,99.7085,4931.0
2022-11-29 15:15:00,109.23,109.24,109.15,109.22,8975.0,99.7176,99.7268,99.6446,99.7085,8975.0
2022-11-29 15:20:00,109.22,109.28,109.04,109.1,14833.0,99.7085,99.7633,99.5442,99.5989,14833.0
2022-11-29 15:25:00,109.12,109.12,109.04,109.09,8739.0,99.6172,99.6172,99.5442,99.5898,8739.0
2022-11-29 15:30:00,109.1,109.1,108.97,109.04,18155.0,99.5989,99.5989,99.4803,99.5442,18155.0
2022-11-29 15:35:00,109.06,109.09,108.9,108.95,15842.0,99.5624,99.5898,99.4164,99.462,15842.0
2022-11-29 15:40:00,108.96,109.17,108.96,109.05,22716.0,99.4711,99.6628,99.4711,99.5533,22716.0
2022-11-29 15:45:00,109.04,109.17,109.04,109.1,20934.0,99.5442,99.6628,99.5442,99.5989,20934.0
2022-11-29 15:50:00,109.11,109.17,108.77,108.82,38616.0,99.6081,99.6628,99.2977,99.3433,38616.0
2022-11-29 15:55:00,108.83,109.09,108.83,108.97,103087.0,99.3525,99.5898,99.3525,99.4803,103087.0
2022-11-30 09:30:00,110.16,110.37,109.55,109.56,62467.0,100.5666,100.7583,100.0098,100.0189,62467.0
2022-11-30 09:35:00,109.72,109.85,108.84,108.91,16593.0,100.165,100.2836,99.3616,99.4255,16593.0
2022-11-30 09:40:00,108.96,109.28,108.83,109.09,13030.0,99.4711,99.7633,99.3525,99.5898,13030.0
2022-11-30 09:45:00,109.16,109.22,108.44,108.51,18414.0,99.6537,99.7085,98.9964,99.0603,18414.0
2022-11-30 09:50:00,108.33,108.5,108.16,108.17,27293.0,98.896,99.0512,98.7408,98.7499,27293.0
2022-11-30 09:55:00,108.27,108.39,108.15,108.21,11769.0,98.8412,98.9508,98.7317,98.7865,11769.0
2022-11-30 10:00:00,108.21,108.21,107.75,107.89,31786.0,98.7865,98.7865,98.3665,98.4943,31786.0
2022-11-30 10:05:00,107.86,108.19,107.74,108.05,13944.0,98.4669,98.7682,98.3574,98.6404,13944.0
2022-11-30 10:10:00,108.05,108.32,108.04,108.08,15869.0,98.6404,98.8869,98.6313,98.6678,15869.0
2022-11-30 10:15:00,108.1,108.13,107.61,107.61,15964.0,98.686,98.7134,98.2387,98.2387,15964.0
2022-11-30 10:20:00,107.68,107.69,107.4,107.59,13117.0,98.3026,98.3117,98.047,98.2204,13117.0
2022-11-30 10:25:00,107.52,107.6,107.21,107.36,12556.0,98.1565,98.2296,97.8735,98.0105,12556.0
2022-11-30 10:30:00,107.41,108.19,107.41,108.19,17214.0,98.0561,98.7682,98.0561,98.7682,17214.0
2022-11-30 10:35:00,108.18,108.25,107.59,107.68,11012.0,98.7591,98.823,98.2204,98.3026,11012.0
2022-11-30 10:40:00,107.79,108.06,107.79,108.03,10182.0,98.403,98.6495,98.403,98.6221,10182.0
2022-11-30 10:45:00,107.99,108.07,107.85,107.99,10022.0,98.5856,98.6586,98.4578,98.5856,10022.0
2022-11-30 10:50:00,107.99,108.33,107.98,108.16,12346.0,98.5856,98.896,98.5765,98.7408,12346.0
2022-11-30 10:55:00,108.18,108.5,108.18,108.34,10941.0,98.7591,99.0512,98.7591,98.9051,10941.0
2022-11-30 11:00:00,108.35,108.35,107.96,107.99,7895.0,98.9143,98.9143,98.5582,98.5856,7895.0
2022-11-30 11:05:00,108.05,108.35,108.05,108.34,6383.0,98.6404,98.9143,98.6404,98.9051,6383.0
2022-11-30 11:10:00,108.34,108.39,108.25,108.34,9286.0,98.9051,98.9508,98.823,98.9051,9286.0
2022-11-30 11:15:00,108.3,108.5,108.23,108.46,8532.0,98.8686,99.0512,98.8047,99.0147,8532.0
2022-11-30 11:20:00,108.47,108.63,108.45,108.45,22683.0,99.0238,99.1699,99.0056,99.0056,22683.0
2022-11-30 11:25:00,108.45,108.6,108.44,108.48,8649.0,99.0056,99.1425,98.9964,99.0329,8649.0
2022-11-30 11:30:00,108.57,108.62,108.43,108.43,7722.0,99.1151,99.1607,98.9873,98.9873,7722.0
2022-11-30 11:35:00,108.4,108.51,108.38,108.41,11571.0,98.9599,99.0603,98.9416,98.969,11571.0
2022-11-30 11:40:00,108.41,108.46,108.29,108.34,5563.0,98.969,99.0147,98.8595,98.9051,5563.0
2022-11-30 11:45:00,108.31,108.34,108.21,108.34,6465.0,98.8777,98.9051,98.7865,98.9051,6465.0
2022-11-30 11:50:00,108.3,108.3,108.06,108.07,10409.0,98.8686,98.8686,98.6495,98.6586,10409.0
2022-11-30 11:55:00,108.12,108.21,108.04,108.16,9290.0,98.7043,98.7865,98.6313,98.7408,9290.0
2022-11-30 12:00:00,108.16,108.17,108.02,108.12,8721.0,98.7408,98.7499,98.613,98.7043,8721.0
2022-11-30 12:05:00,108.14,108.15,107.81,107.88,12260.0,98.7225,98.7317,98.4213,98.4852,12260.0
2022-11-30 12:10:00,107.88,107.93,107.78,107.87,18320.0,98.4852,98.5308,98.3939,98.4761,18320.0
2022-11-30 12:15:00,107.85,107.87,107.52,107.52,7487.0,98.4578,98.4761,98.1565,98.1565,7487.0
2022-11-30 12:20:00,107.55,107.56,107.41,107.44,12193.0,98.1839,98.1931,98.0561,98.0835,12193.0
2022-11-30 12:25:00,107.46,107.57,107.36,107.51,10083.0,98.1018,98.2022,98.0105,98.1474,10083.0
2022-11-30 12:30:00,107.47,107.51,107.26,107.33,7074.0,98.1109,98.1474,97.9192,97.9831,7074.0
2022-11-30 12:35:00,107.3,107.33,107.07,107.15,6835.0,97.9557,97.9831,97.7457,97.8188,6835.0
2022-11-30 12:40:00,107.14,107.35,107.06,107.21,12309.0,97.8096,98.0013,97.7366,97.8735,12309.0
2022-11-30 12:45:00,107.19,107.28,107.14,107.22,7552.0,97.8553,97.9374,97.8096,97.8827,7552.0
2022-11-30 12:50:00,107.3,107.33,107.18,107.3,6286.0,97.9557,97.9831,97.8462,97.9557,6286.0
2022-11-30 12:55:00,107.29,107.41,107.26,107.39,6600.0,97.9466,98.0561,97.9192,98.0379,6600.0
2022-11-30 13:00:00,107.36,107.38,107.21,107.37,6403.0,98.0105,98.0287,97.8735,98.0196,6403.0
2022-11-30 13:05:00,107.33,107.41,107.3,107.4,2770.0,97.9831,98.0561,97.9557,98.047,2770.0
2022-11-30 13:10:00,107.37,107.39,107.25,107.25,17672.0,98.0196,98.0379,97.9101,97.9101,17672.0
2022-11-30 13:15:00,107.25,107.31,107.16,107.19,7601.0,97.9101,97.9648,97.8279,97.8553,7601.0
2022-11-30 13:20:00,107.23,107.42,107.23,107.38,11476.0,97.8918,98.0652,97.8918,98.0287,11476.0
2022-11-30 13:25:00,107.41,107.53,107.41,107.45,5879.0,98.0561,98.1657,98.0561,98.0926,5879.0
2022-11-30 13:30:00,107.42,108.14,107.4,107.82,29911.0,98.0652,98.7225,98.047,98.4304,29911.0
2022-11-30 13:35:00,107.85,108.4,107.85,108.27,6191.0,98.4578,98.9599,98.4578,98.8412,6191.0
2022-11-30 13:40:00,108.24,108.3,107.89,108.18,27940.0,98.8138,98.8686,98.4943,98.7591,27940.0
2022-11-30 13:45:00,108.16,108.16,107.65,107.88,12286.0,98.7408,98.7408,98.2752,98.4852,12286.0
2022-11-30 13:50:00,107.89,107.97,107.0,107.94,30158.0,98.4943,98.5674,97.6818,98.54,30158.0
2022-11-30 13:55:00,107.95,108.42,107.93,108.36,9894.0,98.5491,98.9782,98.5308,98.9234,9894.0
2022-11-30 14:00:00,108.36,108.49,108.32,108.43,12188.0,98.9234,99.0421,98.8869,98.9873,12188.0
2022-11-30 14:05:00,108.44,108.66,108.32,108.33,16103.0,98.9964,99.1973,98.8869,98.896,16103.0
2022-11-30 14:10:00,108.36,108.43,108.25,108.4,11893.0,98.9234,98.9873,98.823,98.9599,11893.0
2022-11-30 14:15:00,108.4,108.85,108.37,108.81,22762.0,98.9599,99.3707,98.9325,99.3342,22762.0
2022-11-30 14:20:00,108.84,108.84,108.5,108.53,10942.0,99.3616,99.3616,99.0512,99.0786,10942.0
2022-11-30 14:25:00,108.56,108.67,108.46,108.66,9707.0,99.106,99.2064,99.0147,99.1973,9707.0
2022-11-30 14:30:00,108.64,108.72,108.51,108.62,16246.0,99.179,99.252,99.0603,99.1607,16246.0
2022-11-30 14:35:00,108.63,108.65,108.51,108.63,18330.0,99.1699,99.1881,99.0603,99.1699,18330.0
2022-11-30 14:40:00,108.64,108.68,108.23,108.25,13100.0,99.179,99.2155,98.8047,98.823,13100.0
2022-11-30 14:45:00,108.27,108.53,108.27,108.52,13001.0,98.8412,99.0786,98.8412,99.0695,13001.0
2022-11-30 14:50:00,108.5,108.61,108.43,108.45,12927.0,99.0512,99.1516,98.9873,99.0056,12927.0
2022-11-30 14:55:00,108.48,108.66,108.42,108.63,11383.0,99.0329,99.1973,98.9782,99.1699,11383.0
2022-11-30 15:00:00,108.62,109.02,108.61,108.93,19722.0,99.1607,99.5259,99.1516,99.4438,19722.0
2022-11-30 15:05:00,108.89,109.0,108.83,108.93,17863.0,99.4072,99.5077,99.3525,99.4438,17863.0
2022-11-30 15:10:00,108.89,109.08,108.89,109.06,20598.0,99.4072,99.5807,99.4072,99.5624,20598.0
2022-11-30 15:15:00,109.07,109.16,108.96,108.97,22587.0,99.5716,99.6537,99.4711,99.4803,22587.0
2022-11-30 15:20:00,108.97,109.11,108.96,109.08,15680.0,99.4803,99.6081,99.4711,99.5807,15680.0
2022-11-30 15:25:00,109.08,109.11,108.94,108.94,22358.0,99.5807,99.6081,99.4529,99.4529,22358.0
2022-11-30 15:30:00,108.95,109.0,108.67,108.96,22756.0,99.462,99.5077,99.2064,99.4711,22756.0
2022-11-30 15:35:00,108.98,109.18,108.97,109.13,20692.0,99.4894,99.672,99.4803,99.6263,20692.0
2022-11-30 15:40:00,109.13,109.19,108.83,108.9,23609.0,99.6263,99.6811,99.3525,99.4164,23609.0
2022-11-30 15:45:00,108.83,108.93,108.54,108.59,29735.0,99.3525,99.4438,99.0877,99.1334,29735.0
2022-11-30 15:50:00,108.56,108.83,108.47,108.47,68114.0,99.106,99.3525,99.0238,99.0238,68114.0
2022-11-30 15:55:00,108.45,108.51,108.25,108.4,148347.0,99.0056,99.0603,98.823,98.9599,148347.0
2022-12-01 09:30:00,109.08,109.67,108.98,109.13,96100.0,99.5807,100.1193,99.4894,99.6263,96100.0
2022-12-01 09:35:00,109.21,109.52,109.04,109.35,15155.0,99.6994,99.9824,99.5442,99.8272,15155.0
2022-12-01 09:40:00,109.3,109.47,108.61,108.69,18064.0,99.7815,99.9367,99.1516,99.2247,18064.0
2022-12-01 09:45:00,108.69,108.93,108.64,108.69,26552.0,99.2247,99.4438,99.179,99.2247,26552.0
2022-12-01 09:50:00,108.64,108.93,108.5,108.67,20218.0,99.179,99.4438,99.0512,99.2064,20218.0
2022-12-01 09:55:00,108.7,108.76,107.75,107.91,32544.0,99.2338,99.2886,98.3665,98.5126,32544.0
2022-12-01 10:00:00,107.88,108.05,107.2,107.72,28874.0,98.4852,98.6404,97.8644,98.3391,28874.0
2022-12-01 10:05:00,107.83,107.87,107.53,107.55,28232.0,98.4395,98.4761,98.1657,98.1839,28232.0
2022-12-01 10:10:00,107.5,107.59,107.21,107.5,19912.0,98.1383,98.2204,97.8735,98.1383,19912.0
2022-12-01 10:15:00,107.57,107.69,107.35,107.46,14680.0,98.2022,98.3117,98.0013,98.1018,14680.0
2022-12-01 10:20:00,107.49,107.49,107.06,107.17,13635.0,98.1292,98.1292,97.7366,97.837,13635.0
2022-12-01 10:25:00,107.23,107.29,106.9,106.95,33629.0,97.8918,97.9466,97.5905,97.6362,33629.0
2022-12-01 10:30:00,106.95,107.2,106.86,107.2,20588.0,97.6362,97.8644,97.554,97.8644,20588.0
2022-12-01 10:35:00,107.1,107.42,107.1,107.36,13349.0,97.7731,98.0652,97.7731,98.0105,13349.0
2022-12-01 10:40:00,107.32,107.46,107.18,107.34,44749.0,97.974,98.1018,97.8462,97.9922,44749.0
2022-12-01 10:45:00,107.22,107.42,107.16,107.38,19221.0,97.8827,98.0652,97.8279,98.0287,19221.0
2022-12-01 10:50:00,107.31,107.44,107.2,107.44,27554.0,97.9648,98.0835,97.8644,98.0835,27554.0
2022-12-01 10:55:00,107.43,107.5,107.29,107.39,15314.0,98.0744,98.1383,97.9466,98.0379,15314.0
2022-12-01 11:00:00,107.38,107.51,107.28,107.45,8934.0,98.0287,98.1474,97.9374,98.0926,8934.0
2022-12-01 11:05:00,107.51,107.82,107.4,107.82,12199.0,98.1474,98.4304,98.047,98.4304,12199.0
2022-12-01 11:10:00,107.82,108.0,107.69,107.94,12076.0,98.4304,98.5947,98.3117,98.54,12076.0
2022-12-01 11:15:00,107.99,108.0,107.78,107.79,19099.0,98.5856,98.5947,98.3939,98.403,19099.0
2022-12-01 11:20:00,107.78,108.02,107.72,107.97,7272.0,98.3939,98.613,98.3391,98.5674,7272.0
2022-12-01 11:25:00,107.92,107.92,107.59,107.6,12854.0,98.5217,98.5217,98.2204,98.2296,12854.0
2022-12-01 11:30:00,107.64,107.76,107.63,107.72,7898.0,98.2661,98.3756,98.257,98.3391,7898.0
2022-12-01 11:35:00,107.69,107.84,107.56,107.67,11143.0,98.3117,98.4487,98.1931,98.2935,11143.0
2022-12-01 11:40:00,107.69,107.69,107.43,107.44,10388.0,98.3117,98.3117,98.0744,98.0835,10388.0
2022-12-01 11:45:00,107.48,107.48,107.29,107.33,10175.0,98.12,98.12,97.9466,97.9831,10175.0
2022-12-01 11:50:00,107.3,107.32,107.08,107.25,9912.0,97.9557,97.974,97.7549,97.9101,9912.0
2022-12-01 11:55:00,107.25,107.3,107.11,107.19,15599.0,97.9101,97.9557,97.7822,97.8553,15599.0
2022-12-01 12:00:00,107.25,107.3,107.14,107.15,11030.0,97.9101,97.9557,97.8096,97.8188,11030.0
2022-12-01 12:05:00,107.17,107.31,107.05,107.17,11779.0,97.837,97.9648,97.7275,97.837,11779.0
2022-12-01 12:10:00,107.16,107.44,107.15,107.33,7312.0,97.8279,98.0835,97.8188,97.9831,7312.0
2022-12-01 12:15:00,107.35,107.38,107.15,107.22,10846.0,98.0013,98.0287,97.8188,97.8827,10846.0
2022-12-01 12:20:00,107.26,107.79,107.25,107.6,44773.0,97.9192,98.403,97.9101,98.2296,44773.0
2022-12-01 12:25:00,107.6,107.65,107.43,107.52,8109.0,98.2296,98.2752,98.0744,98.1565,8109.0
2022-12-01 12:30:00,107.57,107.68,107.55,107.56,5862.0,98.2022,98.3026,98.1839,98.1931,5862.0
2022-12-01 12:35:00,107.61,107.8,107.59,107.78,12001.0,98.2387,98.4122,98.2204,98.3939,12001.0
2022-12-01 12:40:00,107.77,107.79,107.62,107.79,8588.0,98.3848,98.403,98.2478,98.403,8588.0
2022-12-01 12:45:00,107.75,107.83,107.63,107.8,6593.0,98.3665,98.4395,98.257,98.4122,6593.0
2022-12-01 12:50:00,107.83,107.92,107.75,107.84,12387.0,98.4395,98.5217,98.3665,98.4487,12387.0
2022-12-01 12:55:00,107.85,108.08,107.85,107.98,14535.0,98.4578,98.6678,98.4578,98.5765,14535.0
2022-12-01 13:00:00,107.96,107.99,107.76,107.82,13911.0,98.5582,98.5856,98.3756,98.4304,13911.0
2022-12-01 13:05:00,107.82,108.0,107.77,107.88,12177.0,98.4304,98.5947,98.3848,98.4852,12177.0
2022-12-01 13:10:00,107.85,107.89,107.57,107.59,9750.0,98.4578,98.4943,98.2022,98.2204,9750.0
2022-12-01 13:15:00,107.62,107.7,107.54,107.69,10306.0,98.2478,98.3209,98.1748,98.3117,10306.0
2022-12-01 13:20:00,107.71,107.76,107.62,107.69,9462.0,98.33,98.3756,98.2478,98.3117,9462.0
2022-12-01 13:25:00,107.7,107.71,107.5,107.52,13499.0,98.3209,98.33,98.1383,98.1565,13499.0
2022-12-01 13:30:00,107.5,107.53,107.29,107.32,12060.0,98.1383,98.1657,97.9466,97.974,12060.0
2022-12-01 13:35:00,107.32,107.37,107.0,107.0,19467.0,97.974,98.0196,97.6818,97.6818,19467.0
2022-12-01 13:40:00,107.03,107.24,107.0,107.24,9394.0,97.7092,97.9009,97.6818,97.9009,9394.0
2022-12-01 13:45:00,107.26,107.39,107.12,107.13,16330.0,97.9192,98.0379,97.7914,97.8005,16330.0
2022-12-01 13:50:00,107.09,107.26,107.08,107.24,8334.0,97.764,97.9192,97.7549,97.9009,8334.0
2022-12-01 13:55:00,107.24,107.37,107.15,107.33,11883.0,97.9009,98.0196,97.8188,97.9831,11883.0
2022-12-01 14:00:00,107.33,107.48,107.27,107.37,9077.0,97.9831,98.12,97.9283,98.0196,9077.0
2022-12-01 14:05:00,107.4,107.53,107.38,107.51,9406.0,98.047,98.1657,98.0287,98.1474,9406.0
2022-12-01 14:10:00,107.54,107.67,107.37,107.66,22393.0,98.1748,98.2935,98.0196,98.2843,22393.0
2022-12-01 14:15:00,107.66,107.87,107.63,107.87,14893.0,98.2843,98.4761,98.257,98.4761,14893.0
2022-12-01 14:20:00,107.86,107.86,107.68,107.82,8476.0,98.4669,98.4669,98.3026,98.4304,8476.0
2022-12-01 14:25:00,107.82,107.9,107.73,107.78,9391.0,98.4304,98.5034,98.3483,98.3939,9391.0
2022-12-01 14:30:00,107.81,107.9,107.81,107.86,10566.0,98.4213,98.5034,98.4213,98.4669,10566.0
2022-12-01 14:35:00,107.87,107.99,107.82,107.96,11195.0,98.4761,98.5856,98.4304,98.5582,11195.0
2022-12-01 14:40:00,107.98,108.02,107.71,107.72,18072.0,98.5765,98.613,98.33,98.3391,18072.0
2022-12-01 14:45:00,107.72,107.81,107.62,107.81,9145.0,98.3391,98.4213,98.2478,98.4213,9145.0
2022-12-01 14:50:00,107.81,107.83,107.65,107.69,17726.0,98.4213,98.4395,98.2752,98.3117,17726.0
2022-12-01 14:55:00,107.67,107.72,107.59,107.69,12039.0,98.2935,98.3391,98.2204,98.3117,12039.0
2022-12-01 15:00:00,107.66,107.86,107.64,107.86,14904.0,98.2843,98.4669,98.2661,98.4669,14904.0
2022-12-01 15:05:00,107.84,107.94,107.79,107.86,18578.0,98.4487,98.54,98.403,98.4669,18578.0
2022-12-01 15:10:00,107.84,107.94,107.81,107.86,12738.0,98.4487,98.54,98.4213,98.4669,12738.0
2022-12-01 15:15:00,107.9,107.97,107.88,107.97,25948.0,98.5034,98.5674,98.4852,98.5674,25948.0
2022-12-01 15:20:00,108.0,108.01,107.74,107.77,14288.0,98.5947,98.6039,98.3574,98.3848,14288.0
2022-12-01 15:25:00,107.78,107.83,107.69,107.71,20724.0,98.3939,98.4395,98.3117,98.33,20724.0
2022-12-01 15:30:00,107.71,107.71,107.61,107.7,19592.0,98.33,98.33,98.2387,98.3209,19592.0
2022-12-01 15:35:00,107.69,107.9,107.65,107.86,27072.0,98.3117,98.5034,98.2752,98.4669,27072.0
2022-12-01 15:40:00,107.84,107.99,107.8,107.97,19487.0,98.4487,98.5856,98.4122,98.5674,19487.0
2022-12-01 15:45:00,108.0,108.03,107.82,107.88,28575.0,98.5947,98.6221,98.4304,98.4852,28575.0
2022-12-01 15:50:00,107.9,108.01,107.8,107.83,67488.0,98.5034,98.6039,98.4122,98.4395,67488.0
2022-12-01 15:55:00,107.83,108.09,107.83,108.03,167391.0,98.4395,98.6769,98.4395,98.6221,167391.0
2022-12-02 09:30:00,107.2,108.62,107.0,108.35,74343.0,97.8644,99.1607,97.6818,98.9143,74343.0
2022-12-02 09:35:00,108.47,108.7,107.9,107.91,26200.0,99.0238,99.2338,98.5034,98.5126,26200.0
2022-12-02 09:40:00,107.92,108.23,107.53,107.59,20675.0,98.5217,98.8047,98.1657,98.2204,20675.0
2022-12-02 09:45:00,107.64,107.79,107.21,107.4,43547.0,98.2661,98.403,97.8735,98.047,43547.0
2022-12-02 09:50:00,107.36,107.67,106.8,107.63,32438.0,98.0105,98.2935,97.4992,98.257,32438.0
2022-12-02 09:55:00,107.75,107.89,107.5,107.6,15756.0,98.3665,98.4943,98.1383,98.2296,15756.0
2022-12-02 10:00:00,107.6,107.92,107.21,107.21,23174.0,98.2296,98.5217,97.8735,97.8735,23174.0
2022-12-02 10:05:00,107.23,107.33,107.04,107.3,20922.0,97.8918,97.9831,97.7183,97.9557,20922.0
2022-12-02 10:10:00,107.25,107.25,106.88,107.03,35410.0,97.9101,97.9101,97.5723,97.7092,35410.0
2022-12-02 10:15:00,107.02,107.13,106.77,107.02,38482.0,97.7001,97.8005,97.4719,97.7001,38482.0
2022-12-02 10:20:00,107.11,107.49,106.99,107.49,29200.0,97.7822,98.1292,97.6727,98.1292,29200.0
2022-12-02 10:25:00,107.46,107.48,107.27,107.32,16295.0,98.1018,98.12,97.9283,97.974,16295.0
2022-12-02 10:30:00,107.32,107.66,107.24,107.63,19922.0,97.974,98.2843,97.9009,98.257,19922.0
2022-12-02 10:35:00,107.64,107.99,107.46,107.9,19401.0,98.2661,98.5856,98.1018,98.5034,19401.0
2022-12-02 10:40:00,107.91,107.97,107.74,107.92,25697.0,98.5126,98.5674,98.3574,98.5217,25697.0
2022-12-02 10:45:00,107.91,107.98,107.77,107.87,21593.0,98.5126,98.5765,98.3848,98.4761,21593.0
2022-12-02 10:50:00,107.85,107.88,107.58,107.59,12539.0,98.4578,98.4852,98.2113,98.2204,12539.0
2022-12-02 10:55:00,107.81,107.82,107.24,107.38,14926.0,98.4213,98.4304,97.9009,98.0287,14926.0
2022-12-02 11:00:00,107.34,107.36,107.16,107.17,13873.0,97.9922,98.0105,97.8279,97.837,13873.0
2022-12-02 11:05:00,107.12,107.3,107.06,107.23,12159.0,97.7914,97.9557,97.7366,97.8918,12159.0
2022-12-02 11:10:00,107.23,107.26,106.8,106.91,13017.0,97.8918,97.9192,97.4992,97.5997,13017.0
2022-12-02 11:15:00,106.83,107.03,106.82,106.85,14354.0,97.5266,97.7092,97.5175,97.5449,14354.0
2022-12-02 11:20:00,106.85,107.17,106.85,107.08,13510.0,97.5449,97.837,97.5449,97.7549,13510.0
2022-12-02 11:25:00,107.14,107.18,106.98,106.98,17016.0,97.8096,97.8462,97.6636,97.6636,17016.0
2022-12-02 11:30:00,106.93,107.33,106.93,107.09,13198.0,97.6179,97.9831,97.6179,97.764,13198.0
2022-12-02 11:35:00,107.1,107.22,107.05,107.13,9721.0,97.7731,97.8827,97.7275,97.8005,9721.0
2022-12-02 11:40:00,107.13,107.25,107.05,107.06,11420.0,97.8005,97.9101,97.7275,97.7366,11420.0
2022-12-02 11:45:00,107.12,107.2,107.0,107.03,10400.0,97.7914,97.8644,97.6818,97.7092,10400.0
2022-12-02 11:50:00,107.03,107.19,107.03,107.15,15563.0,97.7092,97.8553,97.7092,97.8188,15563.0
2022-12-02 11:55:00,107.16,107.31,107.12,107.2,11748.0,97.8279,97.9648,97.7914,97.8644,11748.0
2022-12-02 12:00:00,107.2,107.33,107.12,107.23,7966.0,97.8644,97.9831,97.7914,97.8918,7966.0
2022-12-02 12:05:00,107.2,107.35,107.16,107.22,7514.0,97.8644,98.0013,97.8279,97.8827,7514.0
2022-12-02 12:10:00,107.26,107.3,107.12,107.26,6725.0,97.9192,97.9557,97.7914,97.9192,6725.0
2022-12-02 12:15:00,107.21,107.33,107.14,107.23,17323.0,97.8735,97.9831,97.8096,97.8918,17323.0
2022-12-02 12:20:00,107.19,107.26,107.02,107.04,8017.0,97.8553,97.9192,97.7001,97.7183,8017.0
2022-12-02 12:25:00,107.07,107.09,107.0,107.0,7635.0,97.7457,97.764,97.6818,97.6818,7635.0
2022-12-02 12:30:00,106.98,107.04,106.89,106.9,17746.0,97.6636,97.7183,97.5814,97.5905,17746.0
2022-12-02 12:35:00,106.94,107.11,106.8,106.82,35487.0,97.6271,97.7822,97.4992,97.5175,35487.0
2022-12-02 12:40:00,106.8,106.83,106.63,106.81,16774.0,97.4992,97.5266,97.344,97.5084,16774.0
2022-12-02 12:45:00,106.82,106.82,106.64,106.67,27763.0,97.5175,97.5175,97.3532,97.3806,27763.0
2022-12-02 12:50:00,106.69,106.73,106.57,106.71,8063.0,97.3988,97.4353,97.2893,97.4171,8063.0
2022-12-02 12:55:00,106.68,106.72,106.52,106.52,11141.0,97.3897,97.4262,97.2436,97.2436,11141.0
2022-12-02 13:00:00,106.5,106.68,106.46,106.53,9835.0,97.2254,97.3897,97.1889,97.2528,9835.0
2022-12-02 13:05:00,106.55,106.56,106.39,106.39,7621.0,97.271,97.2801,97.1249,97.1249,7621.0
2022-12-02 13:10:00,106.34,106.39,106.14,106.36,14632.0,97.0793,97.1249,96.8967,97.0976,14632.0
2022-12-02 13:15:00,106.34,106.34,106.19,106.22,10700.0,97.0793,97.0793,96.9424,96.9698,10700.0
2022-12-02 13:20:00,106.22,106.25,106.08,106.12,14639.0,96.9698,96.9971,96.8419,96.8785,14639.0
2022-12-02 13:25:00,106.12,106.32,106.05,106.28,16815.0,96.8785,97.061,96.8146,97.0245,16815.0
2022-12-02 13:30:00,106.25,106.25,106.13,106.16,18006.0,96.9971,96.9971,96.8876,96.915,18006.0
2022-12-02 13:35:00,106.12,106.25,106.08,106.23,13708.0,96.8785,96.9971,96.8419,96.9789,13708.0
2022-12-02 13:40:00,106.22,106.38,106.18,106.22,11358.0,96.9698,97.1158,96.9332,96.9698,11358.0
2022-12-02 13:45:00,106.19,106.4,106.18,106.39,6552.0,96.9424,97.1341,96.9332,97.1249,6552.0
2022-12-02 13:50:00,106.43,106.48,106.29,106.46,10449.0,97.1615,97.2071,97.0337,97.1889,10449.0
2022-12-02 13:55:00,106.43,106.56,106.35,106.56,10886.0,97.1615,97.2801,97.0884,97.2801,10886.0
2022-12-02 14:00:00,106.55,106.59,106.44,106.46,34004.0,97.271,97.3075,97.1706,97.1889,34004.0
2022-12-02 14:05:00,106.43,106.44,106.26,106.29,9668.0,97.1615,97.1706,97.0063,97.0337,9668.0
2022-12-02 14:10:00,106.27,106.28,106.16,106.28,10569.0,97.0154,97.0245,96.915,97.0245,10569.0
2022-12-02 14:15:00,106.28,106.53,106.26,106.52,9386.0,97.0245,97.2528,97.0063,97.2436,9386.0
2022-12-02 14:20:00,106.51,106.58,106.46,106.56,8250.0,97.2345,97.2984,97.1889,97.2801,8250.0
2022-12-02 14:25:00,106.57,106.66,106.52,106.56,8169.0,97.2893,97.3714,97.2436,97.2801,8169.0
2022-12-02 14:30:00,106.58,106.73,106.58,106.66,8521.0,97.2984,97.4353,97.2984,97.3714,8521.0
2022-12-02 14:35:00,106.66,106.74,106.64,106.68,8469.0,97.3714,97.4445,97.3532,97.3897,8469.0
2022-12-02 14:40:00,106.68,106.82,106.67,106.78,28500.0,97.3897,97.5175,97.3806,97.481,28500.0
2022-12-02 14:45:00,106.78,106.89,106.78,106.82,10479.0,97.481,97.5814,97.481,97.5175,10479.0
2022-12-02 14:50:00,106.81,106.94,106.8,106.88,8561.0,97.5084,97.6271,97.4992,97.5723,8561.0
2022-12-02 14:55:00,106.88,107.12,106.88,107.06,9673.0,97.5723,97.7914,97.5723,97.7366,9673.0
2022-12-02 15:00:00,107.08,107.2,107.04,107.18,7370.0,97.7549,97.8644,97.7183,97.8462,7370.0
2022-12-02 15:05:00,107.18,107.19,107.07,107.16,8243.0,97.8462,97.8553,97.7457,97.8279,8243.0
2022-12-02 15:10:00,107.12,107.23,107.08,107.19,11740.0,97.7914,97.8918,97.7549,97.8553,11740.0
2022-12-02 15:15:00,107.18,107.24,107.05,107.08,18738.0,97.8462,97.9009,97.7275,97.7549,18738.0
2022-12-02 15:20:00,107.07,107.09,106.86,106.91,13656.0,97.7457,97.764,97.554,97.5997,13656.0
2022-12-02 15:25:00,106.9,107.04,106.89,106.94,15459.0,97.5905,97.7183,97.5814,97.6271,15459.0
2022-12-02 15:30:00,106.94,106.99,106.63,106.66,17600.0,97.6271,97.6727,97.344,97.3714,17600.0
2022-12-02 15:35:00,106.68,106.77,106.66,106.74,15478.0,97.3897,97.4719,97.3714,97.4445,15478.0
2022-12-02 15:40:00,106.72,106.73,106.61,106.69,21798.0,97.4262,97.4353,97.3258,97.3988,21798.0
2022-12-02 15:45:00,106.68,106.78,106.53,106.58,35990.0,97.3897,97.481,97.2528,97.2984,35990.0
2022-12-02 15:50:00,106.57,106.58,106.38,106.39,60725.0,97.2893,97.2984,97.1158,97.1249,60725.0
2022-12-02 15:55:00,106.38,106.81,106.38,106.7,148612.0,97.1158,97.5084,97.1158,97.408,148612.0
2022-12-05 09:30:00,107.8,108.17,107.03,107.36,67383.0,98.4122,98.7499,97.7092,98.0105,67383.0
2022-12-05 09:35:00,107.34,107.43,106.73,106.88,29823.0,97.9922,98.0744,97.4353,97.5723,29823.0
2022-12-05 09:40:00,106.88,106.91,106.35,106.41,35748.0,97.5723,97.5997,97.0884,97.1432,35748.0
2022-12-05 09:45:00,106.3,106.53,106.18,106.23,27452.0,97.0428,97.2528,96.9332,96.9789,27452.0
2022-12-05 09:50:00,106.31,106.31,105.61,105.97,38888.0,97.0519,97.0519,96.4129,96.7415,38888.0
2022-12-05 09:55:00,105.97,105.97,105.5,105.52,36820.0,96.7415,96.7415,96.3125,96.3307,36820.0
2022-12-05 10:00:00,105.53,105.86,105.24,105.68,26756.0,96.3398,96.6411,96.0751,96.4768,26756.0
2022-12-05 10:05:00,105.66,106.06,105.58,105.8,22323.0,96.4585,96.8237,96.3855,96.5863,22323.0
2022-12-05 10:10:00,105.73,105.95,105.6,105.86,18409.0,96.5224,96.7233,96.4037,96.6411,18409.0
2022-12-05 10:15:00,105.86,106.12,105.73,106.12,9063.0,96.6411,96.8785,96.5224,96.8785,9063.0
2022-12-05 10:20:00,106.11,106.29,106.0,106.08,20980.0,96.8693,97.0337,96.7689,96.8419,20980.0
2022-12-05 10:25:00,106.07,106.22,106.06,106.1,14734.0,96.8328,96.9698,96.8237,96.8602,14734.0
2022-12-05 10:30:00,106.12,106.17,105.93,106.01,13722.0,96.8785,96.9241,96.705,96.778,13722.0
2022-12-05 10:35:00,105.95,106.11,105.71,105.77,16072.0,96.7233,96.8693,96.5042,96.5589,16072.0
2022-12-05 10:40:00,105.74,105.95,105.49,105.89,16884.0,96.5316,96.7233,96.3033,96.6685,16884.0
2022-12-05 10:45:00,105.85,105.88,105.45,105.58,13409.0,96.632,96.6594,96.2668,96.3855,13409.0
2022-12-05 10:50:00,105.63,105.84,105.5,105.8,118140.0,96.4311,96.6228,96.3125,96.5863,118140.0
2022-12-05 10:55:00,105.81,105.92,105.27,105.38,20041.0,96.5955,96.6959,96.1025,96.2029,20041.0
2022-12-05 11:00:00,105.35,105.46,105.16,105.43,11233.0,96.1755,96.2759,96.0021,96.2486,11233.0
2022-12-05 11:05:00,105.44,105.56,105.25,105.31,19701.0,96.2577,96.3672,96.0842,96.139,19701.0
2022-12-05 11:10:00,105.46,105.67,105.39,105.61,15458.0,96.2759,96.4676,96.212,96.4129,15458.0
2022-12-05 11:15:00,105.65,105.78,105.2,105.24,25046.0,96.4494,96.5681,96.0386,96.0751,25046.0
2022-12-05 11:20:00,105.26,105.26,104.82,105.06,37103.0,96.0934,96.0934,95.6917,95.9108,37103.0
2022-12-05 11:25:00,105.08,105.33,105.02,105.22,13173.0,95.929,96.1573,95.8743,96.0568,13173.0
2022-12-05 11:30:00,105.23,105.37,105.1,105.2,12564.0,96.066,96.1938,95.9473,96.0386,12564.0
2022-12-05 11:35:00,105.12,105.22,105.04,105.14,12033.0,95.9655,96.0568,95.8925,95.9838,12033.0
2022-12-05 11:40:00,105.1,105.12,104.83,104.85,13366.0,95.9473,95.9655,95.7008,95.7191,13366.0
2022-12-05 11:45:00,104.8,104.85,104.56,104.72,29804.0,95.6734,95.7191,95.4543,95.6004,29804.0
2022-12-05 11:50:00,104.71,104.79,104.61,104.64,11426.0,95.5913,95.6643,95.5,95.5273,11426.0
2022-12-05 11:55:00,104.62,104.62,104.44,104.56,14508.0,95.5091,95.5091,95.3448,95.4543,14508.0
2022-12-05 12:00:00,104.56,104.56,104.3,104.53,7704.0,95.4543,95.4543,95.217,95.4269,7704.0
2022-12-05 12:05:00,104.61,104.77,104.6,104.69,13536.0,95.5,95.646,95.4908,95.573,13536.0
2022-12-05 12:10:00,104.73,104.74,104.57,104.73,9144.0,95.6095,95.6186,95.4634,95.6095,9144.0
2022-12-05 12:15:00,104.73,104.84,104.63,104.7,42123.0,95.6095,95.7099,95.5182,95.5821,42123.0
2022-12-05 12:20:00,104.74,104.85,104.63,104.75,13427.0,95.6186,95.7191,95.5182,95.6278,13427.0
2022-12-05 12:25:00,104.74,104.92,104.74,104.82,11194.0,95.6186,95.783,95.6186,95.6917,11194.0
2022-12-05 12:30:00,104.92,104.94,104.73,104.73,13154.0,95.783,95.8012,95.6095,95.6095,13154.0
2022-12-05 12:35:00,104.66,104.76,104.45,104.53,13070.0,95.5456,95.6369,95.3539,95.4269,13070.0
2022-12-05 12:40:00,104.56,104.76,104.52,104.74,7595.0,95.4543,95.6369,95.4178,95.6186,7595.0
2022-12-05 12:45:00,104.74,104.84,104.69,104.79,7337.0,95.6186,95.7099,95.573,95.6643,7337.0
2022-12-05 12:50:00,104.78,104.78,104.54,104.55,11659.0,95.6552,95.6552,95.4361,95.4452,11659.0
2022-12-05 12:55:00,104.54,104.57,104.39,104.39,24832.0,95.4361,95.4634,95.2991,95.2991,24832.0
2022-12-05 13:00:00,104.41,104.53,104.38,104.45,15318.0,95.3174,95.4269,95.29,95.3539,15318.0
2022-12-05 13:05:00,104.4,104.49,104.27,104.33,9450.0,95.3082,95.3904,95.1896,95.2443,9450.0
2022-12-05 13:10:00,104.32,104.35,104.19,104.2,11542.0,95.2352,95.2626,95.1165,95.1257,11542.0
2022-12-05 13:15:00,104.17,104.24,104.1,104.13,11573.0,95.0983,95.1622,95.0344,95.0618,11573.0
2022-12-05 13:20:00,104.11,104.11,103.76,103.78,23769.0,95.0435,95.0435,94.724,94.7422,23769.0
2022-12-05 13:25:00,103.74,103.77,103.6,103.76,7958.0,94.7057,94.7331,94.5779,94.724,7958.0
2022-12-05 13:30:00,103.75,104.03,103.69,104.03,10247.0,94.7149,94.9705,94.6601,94.9705,10247.0
2022-12-05 13:35:00,104.04,104.29,104.03,104.23,13377.0,94.9796,95.2078,94.9705,95.1531,13377.0
2022-12-05 13:40:00,104.23,104.37,104.08,104.11,18680.0,95.1531,95.2809,95.0161,95.0435,18680.0
2022-12-05 13:45:00,104.1,104.13,103.95,104.05,8547.0,95.0344,95.0618,94.8974,94.9887,8547.0
2022-12-05 13:50:00,104.05,104.05,103.95,103.99,6024.0,94.9887,94.9887,94.8974,94.934,6024.0
2022-12-05 13:55:00,104.03,104.06,103.8,103.86,10808.0,94.9705,94.9979,94.7605,94.8153,10808.0
2022-12-05 14:00:00,103.87,104.04,103.87,103.92,12605.0,94.8244,94.9796,94.8244,94.87,12605.0
2022-12-05 14:05:00,103.99,104.02,103.81,103.92,10441.0,94.934,94.9613,94.7696,94.87,10441.0
2022-12-05 14:10:00,103.93,103.98,103.81,103.92,16261.0,94.8792,94.9248,94.7696,94.87,16261.0
2022-12-05 14:15:00,103.89,103.92,103.64,103.69,14914.0,94.8427,94.87,94.6144,94.6601,14914.0
2022-12-05 14:20:00,103.67,103.68,103.48,103.51,10023.0,94.6418,94.651,94.4684,94.4958,10023.0
2022-12-05 14:25:00,103.48,103.61,103.42,103.61,8830.0,94.4684,94.587,94.4136,94.587,8830.0
2022-12-05 14:30:00,103.64,103.64,103.46,103.55,13317.0,94.6144,94.6144,94.4501,94.5323,13317.0
2022-12-05 14:35:00,103.55,103.61,103.43,103.44,11501.0,94.5323,94.587,94.4227,94.4319,11501.0
2022-12-05 14:40:00,103.45,103.45,103.2,103.28,15161.0,94.441,94.441,94.2128,94.2858,15161.0
2022-12-05 14:45:00,103.27,103.41,103.25,103.36,5101.0,94.2767,94.4045,94.2584,94.3588,5101.0
2022-12-05 14:50:00,103.36,103.46,103.25,103.43,11466.0,94.3588,94.4501,94.2584,94.4227,11466.0
2022-12-05 14:55:00,103.42,103.5,103.3,103.5,8144.0,94.4136,94.4866,94.304,94.4866,8144.0
2022-12-05 15:00:00,103.5,103.83,103.5,103.83,14549.0,94.4866,94.7879,94.4866,94.7879,14549.0
2022-12-05 15:05:00,103.83,103.99,103.65,103.95,12051.0,94.7879,94.934,94.6236,94.8974,12051.0
2022-12-05 15:10:00,103.94,104.11,103.84,104.11,16210.0,94.8883,95.0435,94.797,95.0435,16210.0
2022-12-05 15:15:00,104.1,104.14,103.91,103.96,15170.0,95.0344,95.0709,94.8609,94.9066,15170.0
2022-12-05 15:20:00,103.94,104.03,103.89,103.94,17792.0,94.8883,94.9705,94.8427,94.8883,17792.0
2022-12-05 15:25:00,103.94,103.95,103.77,103.79,22111.0,94.8883,94.8974,94.7331,94.7514,22111.0
2022-12-05 15:30:00,103.81,103.88,103.68,103.72,23537.0,94.7696,94.8335,94.651,94.6875,23537.0
2022-12-05 15:35:00,103.72,103.99,103.65,103.89,24871.0,94.6875,94.934,94.6236,94.8427,24871.0
2022-12-05 15:40:00,103.86,103.99,103.81,103.96,21957.0,94.8153,94.934,94.7696,94.9066,21957.0
2022-12-05 15:45:00,103.95,103.97,103.79,103.88,28370.0,94.8974,94.9157,94.7514,94.8335,28370.0
2022-12-05 15:50:00,103.83,104.12,103.8,104.12,57480.0,94.7879,95.0526,94.7605,95.0526,57480.0
2022-12-05 15:55:00,104.11,104.23,104.03,104.14,126408.0,95.0435,95.1531,94.9705,95.0709,126408.0
2022-12-06 09:30:00,103.35,104.99,102.77,104.63,94146.0,94.3497,95.8469,93.8202,95.5182,94146.0
2022-12-06 09:35:00,104.7,105.1,104.39,104.74,54321.0,95.5821,95.9473,95.2991,95.6186,54321.0
2022-12-06 09:40:00,104.75,104.94,103.94,104.32,93821.0,95.6278,95.8012,94.8883,95.2352,93821.0
2022-12-06 09:45:00,104.35,105.08,103.96,105.0,40426.0,95.2626,95.929,94.9066,95.856,40426.0
2022-12-06 09:50:00,105.03,105.1,104.76,104.81,18669.0,95.8834,95.9473,95.6369,95.6825,18669.0
2022-12-06 09:55:00,104.93,105.23,104.88,105.19,28521.0,95.7921,96.066,95.7464,96.0295,28521.0
2022-12-06 10:00:00,105.17,105.36,104.71,104.79,17282.0,96.0112,96.1846,95.5913,95.6643,17282.0
2022-12-06 10:05:00,104.7,105.1,104.67,105.1,20413.0,95.5821,95.9473,95.5547,95.9473,20413.0
2022-12-06 10:10:00,105.07,105.14,104.76,104.88,16185.0,95.9199,95.9838,95.6369,95.7464,16185.0
2022-12-06 10:15:00,105.0,105.06,104.41,104.44,26023.0,95.856,95.9108,95.3174,95.3448,26023.0
2022-12-06 10:20:00,104.45,104.62,104.34,104.62,18391.0,95.3539,95.5091,95.2535,95.5091,18391.0
2022-12-06 10:25:00,104.54,104.7,104.18,104.18,10488.0,95.4361,95.5821,95.1074,95.1074,10488.0
2022-12-06 10:30:00,104.16,104.3,104.08,104.16,8533.0,95.0891,95.217,95.0161,95.0891,8533.0
2022-12-06 10:35:00,104.16,104.2,103.73,103.73,22544.0,95.0891,95.1257,94.6966,94.6966,22544.0
2022-12-06 10:40:00,103.75,104.01,103.74,103.99,18629.0,94.7149,94.9522,94.7057,94.934,18629.0
2022-12-06 10:45:00,104.03,104.05,103.69,103.77,15948.0,94.9705,94.9887,94.6601,94.7331,15948.0
2022-12-06 10:50:00,103.8,103.91,103.75,103.91,9082.0,94.7605,94.8609,94.7149,94.8609,9082.0
2022-12-06 10:55:00,103.92,104.11,103.84,103.99,14197.0,94.87,95.0435,94.797,94.934,14197.0
2022-12-06 11:00:00,104.0,104.06,103.89,103.95,9681.0,94.9431,94.9979,94.8427,94.8974,9681.0
2022-12-06 11:05:00,104.0,104.1,103.82,103.87,10327.0,94.9431,95.0344,94.7788,94.8244,10327.0
2022-12-06 11:10:00,103.9,103.91,103.43,103.43,7418.0,94.8518,94.8609,94.4227,94.4227,7418.0
2022-12-06 11:15:00,103.34,103.34,103.12,103.12,30694.0,94.3406,94.3406,94.1397,94.1397,30694.0
2022-12-06 11:20:00,103.13,103.51,103.1,103.44,14498.0,94.1488,94.4958,94.1215,94.4319,14498.0
2022-12-06 11:25:00,103.37,103.43,103.19,103.23,10925.0,94.3679,94.4227,94.2036,94.2401,10925.0
2022-12-06 11:30:00,103.18,103.6,103.18,103.59,18799.0,94.1945,94.5779,94.1945,94.5688,18799.0
2022-12-06 11:35:00,103.67,103.69,103.52,103.52,6748.0,94.6418,94.6601,94.5049,94.5049,6748.0
2022-12-06 11:40:00,103.52,103.59,103.43,103.49,10378.0,94.5049,94.5688,94.4227,94.4775,10378.0
2022-12-06 11:45:00,103.49,103.61,103.42,103.5,7681.0,94.4775,94.587,94.4136,94.4866,7681.0
2022-12-06 11:50:00,103.48,103.54,103.32,103.33,5721.0,94.4684,94.5231,94.3223,94.3314,5721.0
2022-12-06 11:55:00,103.3,103.36,103.22,103.22,8132.0,94.304,94.3588,94.231,94.231,8132.0
2022-12-06 12:00:00,103.21,103.29,103.11,103.18,7398.0,94.2219,94.2949,94.1306,94.1945,7398.0
2022-12-06 12:05:00,103.15,103.46,103.15,103.46,10866.0,94.1671,94.4501,94.1671,94.4501,10866.0
2022-12-06 12:10:00,103.49,103.55,103.4,103.46,13294.0,94.4775,94.5323,94.3953,94.4501,13294.0
2022-12-06 12:15:00,103.48,103.48,103.05,103.13,8022.0,94.4684,94.4684,94.0758,94.1488,8022.0
2022-12-06 12:20:00,103.11,103.3,103.1,103.18,17915.0,94.1306,94.304,94.1215,94.1945,17915.0
2022-12-06 12:25:00,103.15,103.25,103.15,103.23,2114.0,94.1671,94.2584,94.1671,94.2401,2114.0
2022-12-06 12:30:00,103.23,103.23,102.99,103.12,7507.0,94.2401,94.2401,94.021,94.1397,7507.0
2022-12-06 12:35:00,103.12,103.22,103.09,103.12,7227.0,94.1397,94.231,94.1123,94.1397,7227.0
2022-12-06 12:40:00,103.09,103.16,103.04,103.09,8076.0,94.1123,94.1762,94.0667,94.1123,8076.0
2022-12-06 12:45:00,103.02,103.05,102.86,102.88,3527.0,94.0484,94.0758,93.9024,93.9206,3527.0
2022-12-06 12:50:00,102.86,102.86,102.59,102.63,8736.0,93.9024,93.9024,93.6559,93.6924,8736.0
2022-12-06 12:55:00,102.64,102.64,102.45,102.53,7088.0,93.7015,93.7015,93.5281,93.6011,7088.0
2022-12-06 13:00:00,102.49,102.57,102.39,102.53,22956.0,93.5646,93.6376,93.4733,93.6011,22956.0
2022-12-06 13:05:00,102.55,102.55,102.26,102.29,8679.0,93.6194,93.6194,93.3546,93.382,8679.0
2022-12-06 13:10:00,102.27,102.36,102.14,102.14,15849.0,93.3637,93.4459,93.2451,93.2451,15849.0
2022-12-06 13:15:00,102.12,102.3,102.11,102.16,10191.0,93.2268,93.3911,93.2177,93.2633,10191.0
2022-12-06 13:20:00,102.14,102.36,102.14,102.19,18520.0,93.2451,93.4459,93.2451,93.2907,18520.0
2022-12-06 13:25:00,102.19,102.25,102.0,102.07,26266.0,93.2907,93.3455,93.1173,93.1812,26266.0
2022-12-06 13:30:00,102.08,102.15,101.96,102.14,8061.0,93.1903,93.2542,93.0807,93.2451,8061.0
2022-12-06 13:35:00,102.19,102.57,102.19,102.55,65203.0,93.2907,93.6376,93.2907,93.6194,65203.0
2022-12-06 13:40:00,102.57,102.96,102.57,102.73,18118.0,93.6376,93.9937,93.6376,93.7837,18118.0
2022-12-06 13:45:00,102.73,102.77,102.61,102.62,9331.0,93.7837,93.8202,93.6741,93.6833,9331.0
2022-12-06 13:50:00,102.58,102.66,102.44,102.45,6026.0,93.6467,93.7198,93.5189,93.5281,6026.0
2022-12-06 13:55:00,102.4,102.47,102.37,102.43,7238.0,93.4824,93.5463,93.455,93.5098,7238.0
2022-12-06 14:00:00,102.47,102.73,102.45,102.7,58420.0,93.5463,93.7837,93.5281,93.7563,58420.0
2022-12-06 14:05:00,102.7,102.72,102.4,102.51,24865.0,93.7563,93.7746,93.4824,93.5828,24865.0
2022-12-06 14:10:00,102.52,102.65,102.42,102.65,10290.0,93.592,93.7106,93.5007,93.7106,10290.0
2022-12-06 14:15:00,102.6,102.65,102.5,102.62,13493.0,93.665,93.7106,93.5737,93.6833,13493.0
2022-12-06 14:20:00,102.58,102.65,102.42,102.6,7676.0,93.6467,93.7106,93.5007,93.665,7676.0
2022-12-06 14:25:00,102.59,102.64,102.39,102.44,8112.0,93.6559,93.7015,93.4733,93.5189,8112.0
2022-12-06 14:30:00,102.39,102.46,102.23,102.26,9735.0,93.4733,93.5372,93.3272,93.3546,9735.0
2022-12-06 14:35:00,102.23,102.35,102.07,102.26,21715.0,93.3272,93.4368,93.1812,93.3546,21715.0
2022-12-06 14:40:00,102.26,102.5,102.21,102.44,28867.0,93.3546,93.5737,93.309,93.5189,28867.0
2022-12-06 14:45:00,102.45,102.48,102.35,102.36,12166.0,93.5281,93.5555,93.4368,93.4459,12166.0
2022-12-06 14:50:00,102.31,102.43,102.2,102.42,8975.0,93.4003,93.5098,93.2998,93.5007,8975.0
2022-12-06 14:55:00,102.44,102.46,102.26,102.27,17885.0,93.5189,93.5372,93.3546,93.3637,17885.0
2022-12-06 15:00:00,102.29,102.53,102.26,102.44,12767.0,93.382,93.6011,93.3546,93.5189,12767.0
2022-12-06 15:05:00,102.43,102.62,102.42,102.57,30598.0,93.5098,93.6833,93.5007,93.6376,30598.0
2022-12-06 15:10:00,102.54,102.56,102.34,102.35,26615.0,93.6102,93.6285,93.4276,93.4368,26615.0
2022-12-06 15:15:00,102.35,102.42,101.97,102.06,22636.0,93.4368,93.5007,93.0899,93.172,22636.0
2022-12-06 15:20:00,102.07,102.32,102.06,102.28,25248.0,93.1812,93.4094,93.172,93.3729,25248.0
2022-12-06 15:25:00,102.28,102.34,102.09,102.19,22872.0,93.3729,93.4276,93.1994,93.2907,22872.0
2022-12-06 15:30:00,102.2,102.48,102.19,102.39,31277.0,93.2998,93.5555,93.2907,93.4733,31277.0
2022-12-06 15:35:00,102.43,102.72,102.38,102.68,32045.0,93.5098,93.7746,93.4642,93.738,32045.0
2022-12-06 15:40:00,102.68,102.87,102.5,102.84,37468.0,93.738,93.9115,93.5737,93.8841,37468.0
2022-12-06 15:45:00,102.82,102.99,102.79,102.99,47525.0,93.8658,94.021,93.8385,94.021,47525.0
2022-12-06 15:50:00,102.98,103.09,102.85,103.09,75322.0,94.0119,94.1123,93.8932,94.1123,75322.0
2022-12-06 15:55:00,103.12,103.15,102.78,103.06,211353.0,94.1397,94.1671,93.8293,94.0849,211353.0
2022-12-07 09:30:00,102.75,103.78,102.43,103.74,58758.0,93.8019,94.7422,93.5098,94.7057,58758.0
2022-12-07 09:35:00,103.76,103.92,103.5,103.71,33706.0,94.724,94.87,94.4866,94.6783,33706.0
2022-12-07 09:40:00,103.74,103.99,103.53,103.89,11673.0,94.7057,94.934,94.514,94.8427,11673.0
2022-12-07 09:45:00,103.87,103.93,103.33,103.56,24485.0,94.8244,94.8792,94.3314,94.5414,24485.0
2022-12-07 09:50:00,103.4,103.53,103.23,103.24,25917.0,94.3953,94.514,94.2401,94.2493,25917.0
2022-12-07 09:55:00,103.24,103.61,103.2,103.56,15639.0,94.2493,94.587,94.2128,94.5414,15639.0
2022-12-07 10:00:00,103.6,104.0,103.43,103.85,34309.0,94.5779,94.9431,94.4227,94.8061,34309.0
2022-12-07 10:05:00,103.87,104.12,103.72,103.79,30344.0,94.8244,95.0526,94.6875,94.7514,30344.0
2022-12-07 10:10:00,103.8,103.98,103.48,103.59,23271.0,94.7605,94.9248,94.4684,94.5688,23271.0
2022-12-07 10:15:00,103.61,104.13,103.54,104.13,17207.0,94.587,95.0618,94.5231,95.0618,17207.0
2022-12-07 10:20:00,104.15,104.43,104.1,104.29,26904.0,95.08,95.3356,95.0344,95.2078,26904.0
2022-12-07 10:25:00,104.36,104.8,104.33,104.8,9958.0,95.2717,95.6734,95.2443,95.6734,9958.0
2022-12-07 10:30:00,104.8,104.96,104.45,104.45,22660.0,95.6734,95.8195,95.3539,95.3539,22660.0
2022-12-07 10:35:00,104.43,104.47,104.04,104.07,13512.0,95.3356,95.3722,94.9796,95.007,13512.0
2022-12-07 10:40:00,104.06,104.3,104.02,104.05,14080.0,94.9979,95.217,94.9613,94.9887,14080.0
2022-12-07 10:45:00,104.03,104.14,103.61,103.73,14930.0,94.9705,95.0709,94.587,94.6966,14930.0
2022-12-07 10:50:00,103.73,103.84,103.6,103.61,17111.0,94.6966,94.797,94.5779,94.587,17111.0
2022-12-07 10:55:00,103.65,103.72,103.26,103.43,26610.0,94.6236,94.6875,94.2675,94.4227,26610.0
2022-12-07 11:00:00,103.46,103.51,103.06,103.1,9567.0,94.4501,94.4958,94.0849,94.1215,9567.0
2022-12-07 11:05:00,103.08,103.13,102.7,102.71,24890.0,94.1032,94.1488,93.7563,93.7654,24890.0
2022-12-07 11:10:00,102.73,102.74,102.14,102.29,42696.0,93.7837,93.7928,93.2451,93.382,42696.0
2022-12-07 11:15:00,102.23,102.46,102.09,102.27,18970.0,93.3272,93.5372,93.1994,93.3637,18970.0
2022-12-07 11:20:00,102.3,102.36,102.1,102.11,15638.0,93.3911,93.4459,93.2085,93.2177,15638.0
2022-12-07 11:25:00,102.06,102.56,102.06,102.5,25629.0,93.172,93.6285,93.172,93.5737,25629.0
2022-12-07 11:30:00,102.49,102.7,102.47,102.56,14285.0,93.5646,93.7563,93.5463,93.6285,14285.0
2022-12-07 11:35:00,102.56,102.62,102.36,102.4,11299.0,93.6285,93.6833,93.4459,93.4824,11299.0
2022-12-07 11:40:00,102.38,102.6,102.38,102.49,17178.0,93.4642,93.665,93.4642,93.5646,17178.0
2022-12-07 11:45:00,102.49,102.49,102.35,102.41,21451.0,93.5646,93.5646,93.4368,93.4915,21451.0
2022-12-07 11:50:00,102.41,102.48,102.29,102.32,19937.0,93.4915,93.5555,93.382,93.4094,19937.0
2022-12-07 11:55:00,102.34,102.74,102.34,102.68,42433.0,93.4276,93.7928,93.4276,93.738,42433.0
2022-12-07 12:00:00,102.72,102.82,102.67,102.74,18814.0,93.7746,93.8658,93.7289,93.7928,18814.0
2022-12-07 12:05:00,102.72,103.02,102.68,103.0,26362.0,93.7746,94.0484,93.738,94.0302,26362.0
2022-12-07 12:10:00,103.02,103.3,102.97,103.26,14575.0,94.0484,94.304,94.0028,94.2675,14575.0
2022-12-07 12:15:00,103.29,103.41,103.14,103.2,10999.0,94.2949,94.4045,94.158,94.2128,10999.0
2022-12-07 12:20:00,103.25,103.26,103.05,103.17,11298.0,94.2584,94.2675,94.0758,94.1854,11298.0
2022-12-07 12:25:00,103.19,103.27,102.97,103.01,8698.0,94.2036,94.2767,94.0028,94.0393,8698.0
2022-12-07 12:30:00,103.0,103.27,103.0,103.23,18058.0,94.0302,94.2767,94.0302,94.2401,18058.0
2022-12-07 12:35:00,103.24,103.29,103.02,103.07,6605.0,94.2493,94.2949,94.0484,94.0941,6605.0
2022-12-07 12:40:00,103.07,103.1,102.94,102.99,7384.0,94.0941,94.1215,93.9754,94.021,7384.0
2022-12-07 12:45:00,102.95,103.01,102.85,102.97,5532.0,93.9845,94.0393,93.8932,94.0028,5532.0
2022-12-07 12:50:00,103.03,103.03,102.88,102.91,7298.0,94.0576,94.0576,93.9206,93.948,7298.0
2022-12-07 12:55:00,102.89,102.93,102.62,102.78,11383.0,93.9297,93.9663,93.6833,93.8293,11383.0
2022-12-07 13:00:00,102.72,102.76,102.62,102.66,8532.0,93.7746,93.8111,93.6833,93.7198,8532.0
2022-12-07 13:05:00,102.63,102.79,102.55,102.64,17111.0,93.6924,93.8385,93.6194,93.7015,17111.0
2022-12-07 13:10:00,102.64,102.69,102.53,102.6,6718.0,93.7015,93.7472,93.6011,93.665,6718.0
2022-12-07 13:15:00,102.55,102.86,102.49,102.86,11853.0,93.6194,93.9024,93.5646,93.9024,11853.0
2022-12-07 13:20:00,102.79,102.87,102.71,102.8,27374.0,93.8385,93.9115,93.7654,93.8476,27374.0
2022-12-07 13:25:00,102.78,102.78,102.56,102.65,8613.0,93.8293,93.8293,93.6285,93.7106,8613.0
2022-12-07 13:30:00,102.62,102.7,102.56,102.61,6745.0,93.6833,93.7563,93.6285,93.6741,6745.0
2022-12-07 13:35:00,102.62,102.72,102.55,102.72,6805.0,93.6833,93.7746,93.6194,93.7746,6805.0
2022-12-07 13:40:00,102.7,102.74,102.4,102.4,9602.0,93.7563,93.7928,93.4824,93.4824,9602.0
2022-12-07 13:45:00,102.4,102.46,102.32,102.38,8620.0,93.4824,93.5372,93.4094,93.4642,8620.0
2022-12-07 13:50:00,102.34,102.35,102.1,102.18,9208.0,93.4276,93.4368,93.2085,93.2816,9208.0
2022-12-07 13:55:00,102.2,102.21,102.06,102.08,15170.0,93.2998,93.309,93.172,93.1903,15170.0
2022-12-07 14:00:00,102.09,102.1,101.92,102.0,14670.0,93.1994,93.2085,93.0442,93.1173,14670.0
2022-12-07 14:05:00,101.98,102.23,101.98,102.18,17735.0,93.099,93.3272,93.099,93.2816,17735.0
2022-12-07 14:10:00,102.18,102.46,102.18,102.44,6998.0,93.2816,93.5372,93.2816,93.5189,6998.0
2022-12-07 14:15:00,102.48,102.58,102.36,102.36,25486.0,93.5555,93.6467,93.4459,93.4459,25486.0
2022-12-07 14:20:00,102.39,102.45,102.26,102.45,9473.0,93.4733,93.5281,93.3546,93.5281,9473.0
2022-12-07 14:25:00,102.51,102.6,102.48,102.57,8022.0,93.5828,93.665,93.5555,93.6376,8022.0
2022-12-07 14:30:00,102.59,102.87,102.58,102.87,16396.0,93.6559,93.9115,93.6467,93.9115,16396.0
2022-12-07 14:35:00,102.9,103.14,102.89,103.04,30294.0,93.9389,94.158,93.9297,94.0667,30294.0
2022-12-07 14:40:00,103.02,103.07,102.93,103.06,14220.0,94.0484,94.0941,93.9663,94.0849,14220.0
2022-12-07 14:45:00,103.1,103.16,102.94,103.09,6152.0,94.1215,94.1762,93.9754,94.1123,6152.0
2022-12-07 14:50:00,103.11,103.14,103.02,103.02,7649.0,94.1306,94.158,94.0484,94.0484,7649.0
2022-12-07 14:55:00,102.99,103.11,102.96,103.09,5848.0,94.021,94.1306,93.9937,94.1123,5848.0
2022-12-07 15:00:00,103.08,103.42,103.08,103.36,19566.0,94.1032,94.4136,94.1032,94.3588,19566.0
2022-12-07 15:05:00,103.38,103.41,103.1,103.14,15432.0,94.3771,94.4045,94.1215,94.158,15432.0
2022-12-07 15:10:00,103.14,103.35,103.12,103.3,16160.0,94.158,94.3497,94.1397,94.304,16160.0
2022-12-07 15:15:00,103.27,103.29,103.02,103.05,14352.0,94.2767,94.2949,94.0484,94.0758,14352.0
2022-12-07 15:20:00,103.03,103.03,102.9,103.0,6076.0,94.0576,94.0576,93.9389,94.0302,6076.0
2022-12-07 15:25:00,103.02,103.02,102.85,102.87,9072.0,94.0484,94.0484,93.8932,93.9115,9072.0
2022-12-07 15:30:00,102.87,102.98,102.76,102.8,19820.0,93.9115,94.0119,93.8111,93.8476,19820.0
2022-12-07 15:35:00,102.81,103.01,102.78,102.99,15489.0,93.8567,94.0393,93.8293,94.021,15489.0
2022-12-07 15:40:00,103.0,103.05,102.95,102.96,18802.0,94.0302,94.0758,93.9845,93.9937,18802.0
2022-12-07 15:45:00,102.94,102.97,102.8,102.93,18021.0,93.9754,94.0028,93.8476,93.9663,18021.0
2022-12-07 15:50:00,102.95,102.97,102.66,102.91,38560.0,93.9845,94.0028,93.7198,93.948,38560.0
2022-12-07 15:55:00,102.89,103.08,102.8,103.0,90042.0,93.9297,94.1032,93.8476,94.0302,90042.0
2022-12-08 09:30:00,104.63,104.75,102.59,102.63,122723.0,95.5182,95.6278,93.6559,93.6924,122723.0
2022-12-08 09:35:00,102.63,104.0,102.63,103.9,16107.0,93.6924,94.9431,93.6924,94.8518,16107.0
2022-12-08 09:40:00,103.86,103.86,103.39,103.5,15955.0,94.8153,94.8153,94.3862,94.4866,15955.0
2022-12-08 09:45:00,103.5,103.76,103.33,103.42,39919.0,94.4866,94.724,94.3314,94.4136,39919.0
2022-12-08 09:50:00,103.34,103.76,103.34,103.52,40431.0,94.3406,94.724,94.3406,94.5049,40431.0
2022-12-08 09:55:00,103.55,103.78,103.39,103.56,45596.0,94.5323,94.7422,94.3862,94.5414,45596.0
2022-12-08 10:00:00,103.55,103.7,103.26,103.3,19898.0,94.5323,94.6692,94.2675,94.304,19898.0
2022-12-08 10:05:00,103.21,103.54,103.21,103.34,18014.0,94.2219,94.5231,94.2219,94.3406,18014.0
2022-12-08 10:10:00,103.27,103.28,102.7,102.7,15096.0,94.2767,94.2858,93.7563,93.7563,15096.0
2022-12-08 10:15:00,102.81,102.87,102.34,102.58,16654.0,93.8567,93.9115,93.4276,93.6467,16654.0
2022-12-08 10:20:00,102.63,102.83,102.63,102.75,9485.0,93.6924,93.875,93.6924,93.8019,9485.0
2022-12-08 10:25:00,102.84,102.84,102.56,102.83,33325.0,93.8841,93.8841,93.6285,93.875,33325.0
2022-12-08 10:30:00,102.76,102.76,102.46,102.51,6522.0,93.8111,93.8111,93.5372,93.5828,6522.0
2022-12-08 10:35:00,102.53,102.7,102.34,102.55,9108.0,93.6011,93.7563,93.4276,93.6194,9108.0
2022-12-08 10:40:00,102.5,102.54,102.33,102.47,15119.0,93.5737,93.6102,93.4185,93.5463,15119.0
2022-12-08 10:45:00,102.51,102.54,102.29,102.35,24052.0,93.5828,93.6102,93.382,93.4368,24052.0
2022-12-08 10:50:00,102.39,102.4,101.9,102.02,15209.0,93.4733,93.4824,93.026,93.1355,15209.0
2022-12-08 10:55:00,102.03,102.03,101.71,101.77,10875.0,93.1446,93.1446,92.8525,92.9073,10875.0
2022-12-08 11:00:00,101.77,101.85,101.65,101.65,9734.0,92.9073,92.9803,92.7977,92.7977,9734.0
2022-12-08 11:05:00,101.68,101.7,101.25,101.28,32194.0,92.8251,92.8434,92.4326,92.46,32194.0
2022-12-08 11:10:00,101.28,101.62,101.24,101.52,21871.0,92.46,92.7703,92.4234,92.6791,21871.0
2022-12-08 11:15:00,101.57,101.95,101.5,101.94,15210.0,92.7247,93.0716,92.6608,93.0625,15210.0
2022-12-08 11:20:00,101.89,101.91,101.67,101.78,16060.0,93.0168,93.0351,92.816,92.9164,16060.0
2022-12-08 11:25:00,101.75,101.97,101.62,101.86,11380.0,92.889,93.0899,92.7703,92.9894,11380.0
2022-12-08 11:30:00,101.89,101.89,101.46,101.5,6818.0,93.0168,93.0168,92.6243,92.6608,6818.0
2022-12-08 11:35:00,101.46,101.93,101.3,101.77,12233.0,92.6243,93.0534,92.4782,92.9073,12233.0
2022-12-08 11:40:00,101.74,102.15,101.71,102.11,17798.0,92.8799,93.2542,92.8525,93.2177,17798.0
2022-12-08 11:45:00,102.1,102.34,102.07,102.21,13247.0,93.2085,93.4276,93.1812,93.309,13247.0
2022-12-08 11:50:00,102.16,102.19,101.93,102.04,10059.0,93.2633,93.2907,93.0534,93.1538,10059.0
2022-12-08 11:55:00,102.06,102.19,102.03,102.12,6213.0,93.172,93.2907,93.1446,93.2268,6213.0
2022-12-08 12:00:00,102.08,102.13,101.97,101.97,10267.0,93.1903,93.2359,93.0899,93.0899,10267.0
2022-12-08 12:05:00,101.97,102.14,101.92,102.14,9673.0,93.0899,93.2451,93.0442,93.2451,9673.0
2022-12-08 12:10:00,102.14,102.15,102.02,102.09,4882.0,93.2451,93.2542,93.1355,93.1994,4882.0
2022-12-08 12:15:00,102.13,102.14,101.84,101.86,5041.0,93.2359,93.2451,92.9712,92.9894,5041.0
2022-12-08 12:20:00,101.86,101.98,101.76,101.96,7164.0,92.9894,93.099,92.8982,93.0807,7164.0
2022-12-08 12:25:00,101.91,101.98,101.87,101.9,4794.0,93.0351,93.099,92.9986,93.026,4794.0
2022-12-08 12:30:00,101.93,101.98,101.85,101.86,8503.0,93.0534,93.099,92.9803,92.9894,8503.0
2022-12-08 12:35:00,101.86,101.91,101.8,101.82,9579.0,92.9894,93.0351,92.9347,92.9529,9579.0
2022-12-08 12:40:00,101.83,101.91,101.82,101.89,9756.0,92.9621,93.0351,92.9529,93.0168,9756.0
2022-12-08 12:45:00,101.87,101.97,101.85,101.86,7432.0,92.9986,93.0899,92.9803,92.9894,7432.0
2022-12-08 12:50:00,101.91,101.92,101.57,101.57,5862.0,93.0351,93.0442,92.7247,92.7247,5862.0
2022-12-08 12:55:00,101.57,101.7,101.49,101.69,9265.0,92.7247,92.8434,92.6517,92.8343,9265.0
2022-12-08 13:00:00,101.7,101.88,101.7,101.72,7067.0,92.8434,93.0077,92.8434,92.8616,7067.0
2022-12-08 13:05:00,101.74,101.76,101.64,101.71,8032.0,92.8799,92.8982,92.7886,92.8525,8032.0
2022-12-08 13:10:00,101.72,101.8,101.59,101.59,11948.0,92.8616,92.9347,92.743,92.743,11948.0
2022-12-08 13:15:00,101.51,101.55,101.4,101.4,6922.0,92.6699,92.7064,92.5695,92.5695,6922.0
2022-12-08 13:20:00,101.41,101.41,101.27,101.36,7219.0,92.5786,92.5786,92.4508,92.533,7219.0
2022-12-08 13:25:00,101.37,101.57,101.34,101.57,8849.0,92.5421,92.7247,92.5147,92.7247,8849.0
2022-12-08 13:30:00,101.57,101.6,101.35,101.39,13862.0,92.7247,92.7521,92.5239,92.5604,13862.0
2022-12-08 13:35:00,101.4,101.45,101.21,101.45,11952.0,92.5695,92.6152,92.3961,92.6152,11952.0
2022-12-08 13:40:00,101.45,101.67,101.44,101.61,11170.0,92.6152,92.816,92.606,92.7612,11170.0
2022-12-08 13:45:00,101.57,101.72,101.54,101.69,5273.0,92.7247,92.8616,92.6973,92.8343,5273.0
2022-12-08 13:50:00,101.67,101.7,101.55,101.58,7511.0,92.816,92.8434,92.7064,92.7338,7511.0
2022-12-08 13:55:00,101.63,101.71,101.53,101.71,9313.0,92.7795,92.8525,92.6882,92.8525,9313.0
2022-12-08 14:00:00,101.71,101.77,101.64,101.65,13527.0,92.8525,92.9073,92.7886,92.7977,13527.0
2022-12-08 14:05:00,101.62,101.64,101.44,101.61,9817.0,92.7703,92.7886,92.606,92.7612,9817.0
2022-12-08 14:10:00,101.66,101.66,101.46,101.56,13674.0,92.8069,92.8069,92.6243,92.7156,13674.0
2022-12-08 14:15:00,101.55,101.66,101.43,101.46,24234.0,92.7064,92.8069,92.5969,92.6243,24234.0
2022-12-08 14:20:00,101.46,101.46,101.22,101.25,7612.0,92.6243,92.6243,92.4052,92.4326,7612.0
2022-12-08 14:25:00,101.24,101.24,101.07,101.07,10252.0,92.4234,92.4234,92.2682,92.2682,10252.0
2022-12-08 14:30:00,101.11,101.22,101.09,101.11,10919.0,92.3048,92.4052,92.2865,92.3048,10919.0
2022-12-08 14:35:00,101.08,101.21,101.03,101.16,20434.0,92.2774,92.3961,92.2317,92.3504,20434.0
2022-12-08 14:40:00,101.08,101.15,100.94,100.94,8513.0,92.2774,92.3413,92.1496,92.1496,8513.0
2022-12-08 14:45:00,100.97,100.99,100.83,100.84,17314.0,92.177,92.1952,92.0491,92.0583,17314.0
2022-12-08 14:50:00,100.85,101.06,100.85,101.03,13320.0,92.0674,92.2591,92.0674,92.2317,13320.0
2022-12-08 14:55:00,101.06,101.14,100.99,101.04,13256.0,92.2591,92.3321,92.1952,92.2409,13256.0
2022-12-08 15:00:00,101.05,101.05,100.92,100.92,10727.0,92.25,92.25,92.1313,92.1313,10727.0
2022-12-08 15:05:00,100.9,100.99,100.79,100.98,10376.0,92.113,92.1952,92.0126,92.1861,10376.0
2022-12-08 15:10:00,100.97,101.0,100.86,100.89,17679.0,92.177,92.2043,92.0765,92.1039,17679.0
2022-12-08 15:15:00,100.88,100.99,100.82,100.91,23664.0,92.0948,92.1952,92.04,92.1222,23664.0
2022-12-08 15:20:00,100.92,100.93,100.79,100.92,15909.0,92.1313,92.1404,92.0126,92.1313,15909.0
2022-12-08 15:25:00,100.92,100.94,100.8,100.84,14627.0,92.1313,92.1496,92.0218,92.0583,14627.0
2022-12-08 15:30:00,100.84,100.93,100.54,100.56,20850.0,92.0583,92.1404,91.7844,91.8027,20850.0
2022-12-08 15:35:00,100.54,100.71,100.49,100.71,35228.0,91.7844,91.9396,91.7388,91.9396,35228.0
2022-12-08 15:40:00,100.68,100.76,100.61,100.75,31732.0,91.9122,91.9852,91.8483,91.9761,31732.0
2022-12-08 15:45:00,100.73,100.79,100.61,100.65,34466.0,91.9579,92.0126,91.8483,91.8848,34466.0
2022-12-08 15:50:00,100.64,100.68,100.47,100.68,64658.0,91.8757,91.9122,91.7205,91.9122,64658.0
2022-12-08 15:55:00,100.69,101.03,100.61,100.94,200785.0,91.9213,92.2317,91.8483,92.1496,200785.0
2022-12-09 09:30:00,100.46,101.25,99.69,100.92,84784.0,91.7114,92.4326,91.0084,92.1313,84784.0
2022-12-09 09:35:00,101.05,101.24,100.81,100.92,17534.0,92.25,92.4234,92.0309,92.1313,17534.0
2022-12-09 09:40:00,100.9,101.14,100.6,100.95,18836.0,92.113,92.3321,91.8392,92.1587,18836.0
2022-12-09 09:45:00,100.83,101.08,100.36,100.51,16320.0,92.0491,92.2774,91.6201,91.757,16320.0
2022-12-09 09:50:00,100.56,100.56,100.14,100.46,12150.0,91.8027,91.8027,91.4192,91.7114,12150.0
2022-12-09 09:55:00,100.38,100.38,100.02,100.1,7680.0,91.6383,91.6383,91.3097,91.3827,7680.0
2022-12-09 10:00:00,100.14,100.43,100.0,100.36,15320.0,91.4192,91.684,91.2914,91.6201,15320.0
2022-12-09 10:05:00,100.36,100.67,100.31,100.48,8519.0,91.6201,91.9031,91.5744,91.7296,8519.0
2022-12-09 10:10:00,100.48,100.49,100.22,100.26,12497.0,91.7296,91.7388,91.4923,91.5288,12497.0
2022-12-09 10:15:00,100.16,100.32,99.88,100.07,19784.0,91.4375,91.5836,91.1819,91.3553,19784.0
2022-12-09 10:20:00,100.01,100.19,99.98,100.08,208188.0,91.3006,91.4649,91.2732,91.3645,208188.0
2022-12-09 10:25:00,100.16,100.23,99.85,99.97,12442.0,91.4375,91.5014,91.1545,91.264,12442.0
2022-12-09 10:30:00,99.97,99.97,99.37,99.46,17002.0,91.264,91.264,90.7163,90.7985,17002.0
2022-12-09 10:35:00,99.45,99.74,99.35,99.64,9983.0,90.7893,91.0541,90.698,90.9628,9983.0
2022-12-09 10:40:00,99.6,99.68,99.11,99.19,27142.0,90.9263,90.9993,90.4789,90.552,27142.0
2022-12-09 10:45:00,99.13,99.23,98.86,99.14,39851.0,90.4972,90.5885,90.2507,90.5063,39851.0
2022-12-09 10:50:00,99.11,99.32,99.1,99.11,15353.0,90.4789,90.6706,90.4698,90.4789,15353.0
2022-12-09 10:55:00,99.14,99.31,99.08,99.29,40993.0,90.5063,90.6615,90.4515,90.6433,40993.0
2022-12-09 11:00:00,99.31,99.48,99.17,99.47,22754.0,90.6615,90.8167,90.5337,90.8076,22754.0
2022-12-09 11:05:00,99.42,99.5,99.19,99.25,16687.0,90.7619,90.835,90.552,90.6067,16687.0
2022-12-09 11:10:00,99.26,99.47,99.13,99.42,17873.0,90.6159,90.8076,90.4972,90.7619,17873.0
2022-12-09 11:15:00,99.46,99.75,99.42,99.64,23165.0,90.7985,91.0632,90.7619,90.9628,23165.0
2022-12-09 11:20:00,99.65,99.71,99.57,99.59,12442.0,90.9719,91.0267,90.8989,90.9171,12442.0
2022-12-09 11:25:00,99.56,99.79,99.56,99.78,12575.0,90.8897,91.0997,90.8897,91.0906,12575.0
2022-12-09 11:30:00,99.75,99.85,99.51,99.52,29616.0,91.0632,91.1545,90.8441,90.8532,29616.0
2022-12-09 11:35:00,99.48,99.57,99.32,99.45,28699.0,90.8167,90.8989,90.6706,90.7893,28699.0
2022-12-09 11:40:00,99.46,99.71,99.44,99.65,30156.0,90.7985,91.0267,90.7802,90.9719,30156.0
2022-12-09 11:45:00,99.65,99.7,99.52,99.65,25095.0,90.9719,91.0176,90.8532,90.9719,25095.0
2022-12-09 11:50:00,99.65,99.66,99.5,99.5,16006.0,90.9719,90.981,90.835,90.835,16006.0
2022-12-09 11:55:00,99.54,99.8,99.51,99.79,14400.0,90.8715,91.1088,90.8441,91.0997,14400.0
2022-12-09 12:00:00,99.8,99.91,99.53,99.53,16765.0,91.1088,91.2093,90.8624,90.8624,16765.0
2022-12-09 12:05:00,99.53,99.56,99.38,99.49,5987.0,90.8624,90.8897,90.7254,90.8258,5987.0
2022-12-09 12:10:00,99.52,99.6,99.38,99.39,9803.0,90.8532,90.9263,90.7254,90.7345,9803.0
2022-12-09 12:15:00,99.37,99.38,99.07,99.18,20409.0,90.7163,90.7254,90.4424,90.5428,20409.0
2022-12-09 12:20:00,99.16,99.16,98.92,98.95,18024.0,90.5246,90.5246,90.3055,90.3329,18024.0
2022-12-09 12:25:00,99.0,99.08,98.87,98.88,10454.0,90.3785,90.4515,90.2598,90.269,10454.0
2022-12-09 12:30:00,98.9,98.95,98.76,98.79,12325.0,90.2872,90.3329,90.1594,90.1868,12325.0
2022-12-09 12:35:00,98.82,98.91,98.8,98.84,6146.0,90.2142,90.2963,90.1959,90.2324,6146.0
2022-12-09 12:40:00,98.86,98.92,98.8,98.88,7455.0,90.2507,90.3055,90.1959,90.269,7455.0
2022-12-09 12:45:00,98.92,99.0,98.68,98.75,8899.0,90.3055,90.3785,90.0864,90.1503,8899.0
2022-12-09 12:50:00,98.73,98.85,98.72,98.78,8408.0,90.132,90.2416,90.1229,90.1777,8408.0
2022-12-09 12:55:00,98.78,99.01,98.77,98.98,15043.0,90.1777,90.3876,90.1685,90.3603,15043.0
2022-12-09 13:00:00,98.98,99.2,98.97,99.2,9595.0,90.3603,90.5611,90.3511,90.5611,9595.0
2022-12-09 13:05:00,99.17,99.3,99.15,99.2,10411.0,90.5337,90.6524,90.5154,90.5611,10411.0
2022-12-09 13:10:00,99.18,99.33,99.07,99.26,16863.0,90.5428,90.6798,90.4424,90.6159,16863.0
2022-12-09 13:15:00,99.23,99.23,98.91,98.91,16255.0,90.5885,90.5885,90.2963,90.2963,16255.0
2022-12-09 13:20:00,98.94,99.02,98.9,98.95,9333.0,90.3237,90.3968,90.2872,90.3329,9333.0
2022-12-09 13:25:00,98.94,99.05,98.91,98.99,8866.0,90.3237,90.4242,90.2963,90.3694,8866.0
2022-12-09 13:30:00,98.94,99.03,98.88,98.94,23417.0,90.3237,90.4059,90.269,90.3237,23417.0
2022-12-09 13:35:00,98.95,98.97,98.85,98.93,13392.0,90.3329,90.3511,90.2416,90.3146,13392.0
2022-12-09 13:40:00,98.94,99.02,98.9,98.93,33049.0,90.3237,90.3968,90.2872,90.3146,33049.0
2022-12-09 13:45:00,98.91,98.95,98.76,98.76,9232.0,90.2963,90.3329,90.1594,90.1594,9232.0
2022-12-09 13:50:00,98.79,98.94,98.79,98.94,7066.0,90.1868,90.3237,90.1868,90.3237,7066.0
2022-12-09 13:55:00,98.92,98.92,98.77,98.91,9418.0,90.3055,90.3055,90.1685,90.2963,9418.0
2022-12-09 14:00:00,98.91,98.94,98.83,98.9,14945.0,90.2963,90.3237,90.2233,90.2872,14945.0
2022-12-09 14:05:00,98.89,99.0,98.84,98.94,8533.0,90.2781,90.3785,90.2324,90.3237,8533.0
2022-12-09 14:10:00,98.92,98.93,98.78,98.91,11835.0,90.3055,90.3146,90.1777,90.2963,11835.0
2022-12-09 14:15:00,98.87,98.92,98.81,98.86,7055.0,90.2598,90.3055,90.2051,90.2507,7055.0
2022-12-09 14:20:00,98.86,99.0,98.8,99.0,13905.0,90.2507,90.3785,90.1959,90.3785,13905.0
2022-12-09 14:25:00,99.03,99.16,98.99,99.11,11192.0,90.4059,90.5246,90.3694,90.4789,11192.0
2022-12-09 14:30:00,99.14,99.27,99.11,99.16,20328.0,90.5063,90.625,90.4789,90.5246,20328.0
2022-12-09 14:35:00,99.15,99.27,99.13,99.27,21852.0,90.5154,90.625,90.4972,90.625,21852.0
2022-12-09 14:40:00,99.29,99.32,99.12,99.14,11767.0,90.6433,90.6706,90.4881,90.5063,11767.0
2022-12-09 14:45:00,99.12,99.17,99.06,99.1,9438.0,90.4881,90.5337,90.4333,90.4698,9438.0
2022-12-09 14:50:00,99.14,99.14,98.98,99.0,12656.0,90.5063,90.5063,90.3603,90.3785,12656.0
2022-12-09 14:55:00,98.98,99.04,98.89,98.89,7804.0,90.3603,90.415,90.2781,90.2781,7804.0
2022-12-09 15:00:00,98.9,98.92,98.81,98.91,11490.0,90.2872,90.3055,90.2051,90.2963,11490.0
2022-12-09 15:05:00,98.91,99.02,98.87,98.9,19136.0,90.2963,90.3968,90.2598,90.2872,19136.0
2022-12-09 15:10:00,98.91,98.97,98.85,98.91,11923.0,90.2963,90.3511,90.2416,90.2963,11923.0
2022-12-09 15:15:00,98.92,99.01,98.88,98.93,9402.0,90.3055,90.3876,90.269,90.3146,9402.0
2022-12-09 15:20:00,98.95,98.96,98.79,98.79,13428.0,90.3329,90.342,90.1868,90.1868,13428.0
2022-12-09 15:25:00,98.77,98.79,98.65,98.65,11444.0,90.1685,90.1868,90.059,90.059,11444.0
2022-12-09 15:30:00,98.64,98.73,98.59,98.65,20314.0,90.0499,90.132,90.0042,90.059,20314.0
2022-12-09 15:35:00,98.62,98.68,98.54,98.54,25524.0,90.0316,90.0864,89.9586,89.9586,25524.0
2022-12-09 15:40:00,98.53,98.56,98.38,98.45,25778.0,89.9494,89.9768,89.8125,89.8764,25778.0
2022-12-09 15:45:00,98.43,98.48,98.32,98.34,25101.0,89.8582,89.9038,89.7577,89.776,25101.0
2022-12-09 15:50:00,98.34,98.34,98.23,98.33,48760.0,89.776,89.776,89.6756,89.7669,48760.0
2022-12-09 15:55:00,98.32,98.33,97.94,97.96,210565.0,89.7577,89.7669,89.4108,89.4291,210565.0
2022-12-12 09:30:00,98.67,98.71,98.2,98.62,53361.0,90.0773,90.1138,89.6482,90.0316,53361.0
2022-12-12 09:35:00,98.67,98.78,98.02,98.15,16207.0,90.0773,90.1777,89.4839,89.6025,16207.0
2022-12-12 09:40:00,98.1,98.47,98.09,98.43,26068.0,89.5569,89.8947,89.5478,89.8582,26068.0
2022-12-12 09:45:00,98.44,98.55,98.16,98.42,16664.0,89.8673,89.9677,89.6117,89.849,16664.0
2022-12-12 09:50:00,98.41,98.5,98.05,98.15,12849.0,89.8399,89.9221,89.5112,89.6025,12849.0
2022-12-12 09:55:00,98.14,98.67,98.09,98.67,15170.0,89.5934,90.0773,89.5478,90.0773,15170.0
2022-12-12 10:00:00,98.7,99.16,98.7,99.15,29166.0,90.1046,90.5246,90.1046,90.5154,29166.0
2022-12-12 10:05:00,99.18,99.62,99.17,99.55,31284.0,90.5428,90.9445,90.5337,90.8806,31284.0
2022-12-12 10:10:00,99.61,99.61,99.27,99.46,14068.0,90.9354,90.9354,90.625,90.7985,14068.0
2022-12-12 10:15:00,99.45,99.45,99.1,99.13,13788.0,90.7893,90.7893,90.4698,90.4972,13788.0
2022-12-12 10:20:00,99.16,99.4,99.16,99.34,10251.0,90.5246,90.7437,90.5246,90.6889,10251.0
2022-12-12 10:25:00,99.37,99.42,99.25,99.31,15516.0,90.7163,90.7619,90.6067,90.6615,15516.0
2022-12-12 10:30:00,99.25,99.59,99.24,99.45,12895.0,90.6067,90.9171,90.5976,90.7893,12895.0
2022-12-12 10:35:00,99.46,99.62,99.46,99.61,22585.0,90.7985,90.9445,90.7985,90.9354,22585.0
2022-12-12 10:40:00,99.59,99.74,99.48,99.56,97702.0,90.9171,91.0541,90.8167,90.8897,97702.0
2022-12-12 10:45:00,99.52,99.78,99.35,99.58,19551.0,90.8532,91.0906,90.698,90.908,19551.0
2022-12-12 10:50:00,99.54,99.62,99.4,99.54,17988.0,90.8715,90.9445,90.7437,90.8715,17988.0
2022-12-12 10:55:00,99.54,99.59,99.43,99.47,19023.0,90.8715,90.9171,90.7711,90.8076,19023.0
2022-12-12 11:00:00,99.46,99.57,99.31,99.56,17187.0,90.7985,90.8989,90.6615,90.8897,17187.0
2022-12-12 11:05:00,99.56,99.59,99.44,99.55,73289.0,90.8897,90.9171,90.7802,90.8806,73289.0
2022-12-12 11:10:00,99.56,99.59,99.34,99.58,32941.0,90.8897,90.9171,90.6889,90.908,32941.0
2022-12-12 11:15:00,99.59,99.86,99.57,99.77,75463.0,90.9171,91.1636,90.8989,91.0815,75463.0
2022-12-12 11:20:00,99.76,100.0,99.76,99.84,18119.0,91.0723,91.2914,91.0723,91.1454,18119.0
2022-12-12 11:25:00,99.81,99.84,99.65,99.82,11674.0,91.118,91.1454,90.9719,91.1271,11674.0
2022-12-12 11:30:00,99.82,99.84,99.58,99.63,15387.0,91.1271,91.1454,90.908,90.9536,15387.0
2022-12-12 11:35:00,99.68,99.82,99.59,99.66,12102.0,90.9993,91.1271,90.9171,90.981,12102.0
2022-12-12 11:40:00,99.69,99.71,99.59,99.65,11289.0,91.0084,91.0267,90.9171,90.9719,11289.0
2022-12-12 11:45:00,99.66,99.84,99.66,99.8,16270.0,90.981,91.1454,90.981,91.1088,16270.0
2022-12-12 11:50:00,99.8,99.83,99.75,99.75,6079.0,91.1088,91.1362,91.0632,91.0632,6079.0
2022-12-12 11:55:00,99.76,99.8,99.65,99.68,40056.0,91.0723,91.1088,90.9719,90.9993,40056.0
2022-12-12 12:00:00,99.69,99.99,99.68,99.86,66149.0,91.0084,91.2823,90.9993,91.1636,66149.0
2022-12-12 12:05:00,99.91,100.18,99.89,100.14,16427.0,91.2093,91.4558,91.191,91.4192,16427.0
2022-12-12 12:10:00,100.16,100.22,99.97,99.98,7977.0,91.4375,91.4923,91.264,91.2732,7977.0
2022-12-12 12:15:00,99.99,100.11,99.99,100.05,14581.0,91.2823,91.3918,91.2823,91.3371,14581.0
2022-12-12 12:20:00,100.04,100.04,99.9,99.91,10900.0,91.3279,91.3279,91.2001,91.2093,10900.0
2022-12-12 12:25:00,99.9,100.07,99.89,100.04,7137.0,91.2001,91.3553,91.191,91.3279,7137.0
2022-12-12 12:30:00,100.06,100.07,99.8,99.85,14046.0,91.3462,91.3553,91.1088,91.1545,14046.0
2022-12-12 12:35:00,99.88,100.05,99.84,100.03,5093.0,91.1819,91.3371,91.1454,91.3188,5093.0
2022-12-12 12:40:00,100.01,100.11,100.01,100.06,13118.0,91.3006,91.3918,91.3006,91.3462,13118.0
2022-12-12 12:45:00,100.11,100.11,100.05,100.09,31182.0,91.3918,91.3918,91.3371,91.3736,31182.0
2022-12-12 12:50:00,100.09,100.34,100.09,100.34,81475.0,91.3736,91.6018,91.3736,91.6018,81475.0
2022-12-12 12:55:00,100.34,100.47,100.3,100.45,13129.0,91.6018,91.7205,91.5653,91.7022,13129.0
2022-12-12 13:00:00,100.42,100.42,100.18,100.19,12463.0,91.6748,91.6748,91.4558,91.4649,12463.0
2022-12-12 13:05:00,100.2,100.29,100.18,100.28,5759.0,91.474,91.5562,91.4558,91.547,5759.0
2022-12-12 13:10:00,100.28,100.3,100.18,100.2,9290.0,91.547,91.5653,91.4558,91.474,9290.0
2022-12-12 13:15:00,100.2,100.31,100.2,100.29,7857.0,91.474,91.5744,91.474,91.5562,7857.0
2022-12-12 13:20:00,100.27,100.34,100.2,100.2,8511.0,91.5379,91.6018,91.474,91.474,8511.0
2022-12-12 13:25:00,100.18,100.19,99.96,100.1,8297.0,91.4558,91.4649,91.2549,91.3827,8297.0
2022-12-12 13:30:00,100.14,100.34,100.14,100.29,7316.0,91.4192,91.6018,91.4192,91.5562,7316.0
2022-12-12 13:35:00,100.28,100.3,100.2,100.3,7908.0,91.547,91.5653,91.474,91.5653,7908.0
2022-12-12 13:40:00,100.29,100.37,100.28,100.3,7333.0,91.5562,91.6292,91.547,91.5653,7333.0
2022-12-12 13:45:00,100.28,100.44,100.26,100.43,8320.0,91.547,91.6931,91.5288,91.684,8320.0
2022-12-12 13:50:00,100.42,100.52,100.39,100.45,13047.0,91.6748,91.7661,91.6475,91.7022,13047.0
2022-12-12 13:55:00,100.43,100.75,100.43,100.69,32121.0,91.684,91.9761,91.684,91.9213,32121.0
2022-12-12 14:00:00,100.69,100.81,100.69,100.75,12582.0,91.9213,92.0309,91.9213,91.9761,12582.0
2022-12-12 14:05:00,100.76,100.77,100.47,100.51,14214.0,91.9852,91.9944,91.7205,91.757,14214.0
2022-12-12 14:10:00,100.51,100.59,100.49,100.54,10136.0,91.757,91.83,91.7388,91.7844,10136.0
2022-12-12 14:15:00,100.53,100.59,100.39,100.43,17094.0,91.7753,91.83,91.6475,91.684,17094.0
2022-12-12 14:20:00,100.46,100.53,100.42,100.5,29044.0,91.7114,91.7753,91.6748,91.7479,29044.0
2022-12-12 14:25:00,100.46,100.58,100.41,100.42,145283.0,91.7114,91.8209,91.6657,91.6748,145283.0
2022-12-12 14:30:00,100.4,100.48,100.34,100.42,16159.0,91.6566,91.7296,91.6018,91.6748,16159.0
2022-12-12 14:35:00,100.44,100.64,100.44,100.61,19459.0,91.6931,91.8757,91.6931,91.8483,19459.0
2022-12-12 14:40:00,100.6,100.82,100.54,100.75,12944.0,91.8392,92.04,91.7844,91.9761,12944.0
2022-12-12 14:45:00,100.8,100.83,100.75,100.79,11316.0,92.0218,92.0491,91.9761,92.0126,11316.0
2022-12-12 14:50:00,100.78,100.94,100.78,100.92,12626.0,92.0035,92.1496,92.0035,92.1313,12626.0
2022-12-12 14:55:00,100.93,101.07,100.92,101.03,28019.0,92.1404,92.2682,92.1313,92.2317,28019.0
2022-12-12 15:00:00,101.02,101.27,101.01,101.24,17023.0,92.2226,92.4508,92.2135,92.4234,17023.0
2022-12-12 15:05:00,101.23,101.57,101.22,101.55,14249.0,92.4143,92.7247,92.4052,92.7064,14249.0
2022-12-12 15:10:00,101.6,101.64,101.37,101.42,32387.0,92.7521,92.7886,92.5421,92.5878,32387.0
2022-12-12 15:15:00,101.45,101.45,101.36,101.44,50967.0,92.6152,92.6152,92.533,92.606,50967.0
2022-12-12 15:20:00,101.45,101.57,101.41,101.55,31093.0,92.6152,92.7247,92.5786,92.7064,31093.0
2022-12-12 15:25:00,101.57,101.76,101.55,101.7,27842.0,92.7247,92.8982,92.7064,92.8434,27842.0
2022-12-12 15:30:00,101.71,102.06,101.71,102.0,30751.0,92.8525,93.172,92.8525,93.1173,30751.0
2022-12-12 15:35:00,102.03,102.13,101.93,102.08,37258.0,93.1446,93.2359,93.0534,93.1903,37258.0
2022-12-12 15:40:00,102.08,102.08,101.8,101.87,23707.0,93.1903,93.1903,92.9347,92.9986,23707.0
2022-12-12 15:45:00,101.84,101.9,101.75,101.84,67367.0,92.9712,93.026,92.889,92.9712,67367.0
2022-12-12 15:50:00,101.86,101.98,101.83,101.85,89493.0,92.9894,93.099,92.9621,92.9803,89493.0
2022-12-12 15:55:00,101.85,102.15,101.85,102.05,187547.0,92.9803,93.2542,92.9803,93.1629,187547.0
2022-12-13 09:30:00,103.97,104.33,103.18,103.41,91318.0,94.9157,95.2443,94.1945,94.4045,91318.0
2022-12-13 09:35:00,103.36,103.49,102.66,103.04,30340.0,94.3588,94.4775,93.7198,94.0667,30340.0
2022-12-13 09:40:00,103.02,103.39,102.93,103.24,25682.0,94.0484,94.3862,93.9663,94.2493,25682.0
2022-12-13 09:45:00,103.29,103.36,103.0,103.01,36417.0,94.2949,94.3588,94.0302,94.0393,36417.0
2022-12-13 09:50:00,102.96,103.51,102.8,103.43,13617.0,93.9937,94.4958,93.8476,94.4227,13617.0
2022-12-13 09:55:00,103.46,103.61,103.21,103.21,53118.0,94.4501,94.587,94.2219,94.2219,53118.0
2022-12-13 10:00:00,103.33,103.41,102.84,103.06,16339.0,94.3314,94.4045,93.8841,94.0849,16339.0
2022-12-13 10:05:00,103.12,103.24,102.91,103.03,25580.0,94.1397,94.2493,93.948,94.0576,25580.0
2022-12-13 10:10:00,102.93,103.05,102.54,102.9,31471.0,93.9663,94.0758,93.6102,93.9389,31471.0
2022-12-13 10:15:00,102.88,102.92,102.65,102.71,18016.0,93.9206,93.9571,93.7106,93.7654,18016.0
2022-12-13 10:20:00,102.73,102.86,102.44,102.54,14237.0,93.7837,93.9024,93.5189,93.6102,14237.0
2022-12-13 10:25:00,102.55,102.73,102.35,102.59,14846.0,93.6194,93.7837,93.4368,93.6559,14846.0
2022-12-13 10:30:00,102.56,102.79,102.45,102.79,10843.0,93.6285,93.8385,93.5281,93.8385,10843.0
2022-12-13 10:35:00,102.8,102.8,102.22,102.24,17957.0,93.8476,93.8476,93.3181,93.3364,17957.0
2022-12-13 10:40:00,102.3,102.68,102.2,102.64,12259.0,93.3911,93.738,93.2998,93.7015,12259.0
2022-12-13 10:45:00,102.68,102.68,102.32,102.36,12539.0,93.738,93.738,93.4094,93.4459,12539.0
2022-12-13 10:50:00,102.32,102.37,102.03,102.08,17248.0,93.4094,93.455,93.1446,93.1903,17248.0
2022-12-13 10:55:00,102.08,102.08,101.74,101.83,18386.0,93.1903,93.1903,92.8799,92.9621,18386.0
2022-12-13 11:00:00,101.84,102.19,101.82,102.18,55308.0,92.9712,93.2907,92.9529,93.2816,55308.0
2022-12-13 11:05:00,102.15,102.19,101.9,102.02,13268.0,93.2542,93.2907,93.026,93.1355,13268.0
2022-12-13 11:10:00,102.03,102.41,102.03,102.41,14885.0,93.1446,93.4915,93.1446,93.4915,14885.0
2022-12-13 11:15:00,102.43,102.53,102.15,102.44,9581.0,93.5098,93.6011,93.2542,93.5189,9581.0
2022-12-13 11:20:00,102.43,102.44,102.21,102.24,12810.0,93.5098,93.5189,93.309,93.3364,12810.0
2022-12-13 11:25:00,102.24,102.33,102.16,102.31,49370.0,93.3364,93.4185,93.2633,93.4003,49370.0
2022-12-13 11:30:00,102.32,102.7,102.32,102.65,16059.0,93.4094,93.7563,93.4094,93.7106,16059.0
2022-12-13 11:35:00,102.65,102.67,102.45,102.49,15213.0,93.7106,93.7289,93.5281,93.5646,15213.0
2022-12-13 11:40:00,102.46,102.72,102.43,102.69,16046.0,93.5372,93.7746,93.5098,93.7472,16046.0
2022-12-13 11:45:00,102.71,102.79,102.57,102.57,12140.0,93.7654,93.8385,93.6376,93.6376,12140.0
2022-12-13 11:50:00,102.55,102.71,102.38,102.69,21109.0,93.6194,93.7654,93.4642,93.7472,21109.0
2022-12-13 11:55:00,102.69,102.87,102.52,102.87,7857.0,93.7472,93.9115,93.592,93.9115,7857.0
2022-12-13 12:00:00,102.88,103.05,102.85,103.01,16261.0,93.9206,94.0758,93.8932,94.0393,16261.0
2022-12-13 12:05:00,103.02,103.32,103.01,103.31,18586.0,94.0484,94.3223,94.0393,94.3132,18586.0
2022-12-13 12:10:00,103.3,103.33,103.05,103.14,7696.0,94.304,94.3314,94.0758,94.158,7696.0
2022-12-13 12:15:00,103.09,103.09,102.61,102.62,18056.0,94.1123,94.1123,93.6741,93.6833,18056.0
2022-12-13 12:20:00,102.63,102.94,102.59,102.68,6736.0,93.6924,93.9754,93.6559,93.738,6736.0
2022-12-13 12:25:00,102.69,102.91,102.62,102.76,12804.0,93.7472,93.948,93.6833,93.8111,12804.0
2022-12-13 12:30:00,102.74,103.1,102.73,103.09,9299.0,93.7928,94.1215,93.7837,94.1123,9299.0
2022-12-13 12:35:00,103.01,103.08,102.86,102.86,11493.0,94.0393,94.1032,93.9024,93.9024,11493.0
2022-12-13 12:40:00,102.84,102.93,102.72,102.92,7557.0,93.8841,93.9663,93.7746,93.9571,7557.0
2022-12-13 12:45:00,102.95,102.97,102.54,102.54,8784.0,93.9845,94.0028,93.6102,93.6102,8784.0
2022-12-13 12:50:00,102.52,102.58,102.42,102.51,21329.0,93.592,93.6467,93.5007,93.5828,21329.0
2022-12-13 12:55:00,102.5,102.51,102.22,102.29,14373.0,93.5737,93.5828,93.3181,93.382,14373.0
2022-12-13 13:00:00,102.29,102.45,102.24,102.28,25901.0,93.382,93.5281,93.3364,93.3729,25901.0
2022-12-13 13:05:00,102.29,102.4,102.24,102.31,13237.0,93.382,93.4824,93.3364,93.4003,13237.0
2022-12-13 13:10:00,102.33,102.56,102.33,102.51,13420.0,93.4185,93.6285,93.4185,93.5828,13420.0
2022-12-13 13:15:00,102.52,102.68,102.46,102.61,17817.0,93.592,93.738,93.5372,93.6741,17817.0
2022-12-13 13:20:00,102.63,103.02,102.63,102.9,14210.0,93.6924,94.0484,93.6924,93.9389,14210.0
2022-12-13 13:25:00,102.85,102.85,102.67,102.69,3638.0,93.8932,93.8932,93.7289,93.7472,3638.0
2022-12-13 13:30:00,102.69,102.79,102.5,102.51,3614.0,93.7472,93.8385,93.5737,93.5828,3614.0
2022-12-13 13:35:00,102.43,102.6,102.4,102.55,7733.0,93.5098,93.665,93.4824,93.6194,7733.0
2022-12-13 13:40:00,102.51,102.68,102.44,102.68,6574.0,93.5828,93.738,93.5189,93.738,6574.0
2022-12-13 13:45:00,102.67,102.71,102.58,102.59,8061.0,93.7289,93.7654,93.6467,93.6559,8061.0
2022-12-13 13:50:00,102.61,102.67,102.4,102.4,6616.0,93.6741,93.7289,93.4824,93.4824,6616.0
2022-12-13 13:55:00,102.37,102.73,102.36,102.73,5739.0,93.455,93.7837,93.4459,93.7837,5739.0
2022-12-13 14:00:00,102.74,102.89,102.72,102.84,4659.0,93.7928,93.9297,93.7746,93.8841,4659.0
2022-12-13 14:05:00,102.89,102.89,102.55,102.63,9950.0,93.9297,93.9297,93.6194,93.6924,9950.0
2022-12-13 14:10:00,102.62,102.62,102.52,102.57,4405.0,93.6833,93.6833,93.592,93.6376,4405.0
2022-12-13 14:15:00,102.53,102.53,102.3,102.35,20142.0,93.6011,93.6011,93.3911,93.4368,20142.0
2022-12-13 14:20:00,102.31,102.35,102.23,102.25,5661.0,93.4003,93.4368,93.3272,93.3455,5661.0
2022-12-13 14:25:00,102.21,102.5,102.21,102.46,6750.0,93.309,93.5737,93.309,93.5372,6750.0
2022-12-13 14:30:00,102.44,102.56,102.36,102.53,4362.0,93.5189,93.6285,93.4459,93.6011,4362.0
2022-12-13 14:35:00,102.5,102.56,102.47,102.53,4578.0,93.5737,93.6285,93.5463,93.6011,4578.0
2022-12-13 14:40:00,102.5,102.64,102.42,102.64,8725.0,93.5737,93.7015,93.5007,93.7015,8725.0
2022-12-13 14:45:00,102.64,102.67,102.56,102.63,5272.0,93.7015,93.7289,93.6285,93.6924,5272.0
2022-12-13 14:50:00,102.61,102.64,102.34,102.34,6909.0,93.6741,93.7015,93.4276,93.4276,6909.0
2022-12-13 14:55:00,102.36,102.44,102.29,102.44,8423.0,93.4459,93.5189,93.382,93.5189,8423.0
2022-12-13 15:00:00,102.4,102.45,102.26,102.28,8758.0,93.4824,93.5281,93.3546,93.3729,8758.0
2022-12-13 15:05:00,102.3,102.45,102.3,102.43,6999.0,93.3911,93.5281,93.3911,93.5098,6999.0
2022-12-13 15:10:00,102.42,102.49,102.38,102.39,9313.0,93.5007,93.5646,93.4642,93.4733,9313.0
2022-12-13 15:15:00,102.39,102.58,102.37,102.51,15176.0,93.4733,93.6467,93.455,93.5828,15176.0
2022-12-13 15:20:00,102.49,102.56,102.38,102.55,17617.0,93.5646,93.6285,93.4642,93.6194,17617.0
2022-12-13 15:25:00,102.57,102.57,102.37,102.48,14707.0,93.6376,93.6376,93.455,93.5555,14707.0
2022-12-13 15:30:00,102.46,102.58,102.39,102.56,25111.0,93.5372,93.6467,93.4733,93.6285,25111.0
2022-12-13 15:35:00,102.54,102.57,102.24,102.28,14854.0,93.6102,93.6376,93.3364,93.3729,14854.0
2022-12-13 15:40:00,102.28,102.39,102.23,102.36,29099.0,93.3729,93.4733,93.3272,93.4459,29099.0
2022-12-13 15:45:00,102.36,102.51,102.3,102.31,40639.0,93.4459,93.5828,93.3911,93.4003,40639.0
2022-12-13 15:50:00,102.34,102.52,102.34,102.45,59680.0,93.4276,93.592,93.4276,93.5281,59680.0
2022-12-13 15:55:00,102.46,102.47,102.08,102.18,170582.0,93.5372,93.5463,93.1903,93.2816,170582.0
2022-12-14 09:30:00,102.2,103.15,102.2,102.87,61250.0,93.2998,94.1671,93.2998,93.9115,61250.0
2022-12-14 09:35:00,103.0,103.11,102.74,102.97,15395.0,94.0302,94.1306,93.7928,94.0028,15395.0
2022-12-14 09:40:00,102.88,103.17,102.6,102.88,29941.0,93.9206,94.1854,93.665,93.9206,29941.0
2022-12-14 09:45:00,102.88,102.88,102.31,102.68,28802.0,93.9206,93.9206,93.4003,93.738,28802.0
2022-12-14 09:50:00,102.69,102.95,102.62,102.86,13617.0,93.7472,93.9845,93.6833,93.9024,13617.0
2022-12-14 09:55:00,102.87,102.96,102.58,102.71,10399.0,93.9115,93.9937,93.6467,93.7654,10399.0
2022-12-14 10:00:00,102.61,102.7,102.27,102.42,17028.0,93.6741,93.7563,93.3637,93.5007,17028.0
2022-12-14 10:05:00,102.38,102.38,101.83,101.84,19802.0,93.4642,93.4642,92.9621,92.9712,19802.0
2022-12-14 10:10:00,101.91,102.09,101.9,102.03,9818.0,93.0351,93.1994,93.026,93.1446,9818.0
2022-12-14 10:15:00,101.99,102.02,101.8,101.89,5574.0,93.1081,93.1355,92.9347,93.0168,5574.0
2022-12-14 10:20:00,101.9,101.96,101.71,101.87,9992.0,93.026,93.0807,92.8525,92.9986,9992.0
2022-12-14 10:25:00,101.93,101.97,101.58,101.68,11301.0,93.0534,93.0899,92.7338,92.8251,11301.0
2022-12-14 10:30:00,101.61,101.61,101.12,101.48,9606.0,92.7612,92.7612,92.3139,92.6425,9606.0
2022-12-14 10:35:00,101.41,101.51,101.05,101.09,12681.0,92.5786,92.6699,92.25,92.2865,12681.0
2022-12-14 10:40:00,101.13,101.75,101.13,101.75,11031.0,92.323,92.889,92.323,92.889,11031.0
2022-12-14 10:45:00,101.75,101.86,101.67,101.73,7679.0,92.889,92.9894,92.816,92.8708,7679.0
2022-12-14 10:50:00,101.86,101.99,101.71,101.84,11418.0,92.9894,93.1081,92.8525,92.9712,11418.0
2022-12-14 10:55:00,101.9,101.93,101.8,101.93,8990.0,93.026,93.0534,92.9347,93.0534,8990.0
2022-12-14 11:00:00,101.98,102.16,101.92,102.11,10004.0,93.099,93.2633,93.0442,93.2177,10004.0
2022-12-14 11:05:00,102.13,102.28,102.03,102.19,7228.0,93.2359,93.3729,93.1446,93.2907,7228.0
2022-12-14 11:10:00,102.16,102.4,102.1,102.39,10122.0,93.2633,93.4824,93.2085,93.4733,10122.0
2022-12-14 11:15:00,102.39,102.63,102.37,102.61,23971.0,93.4733,93.6924,93.455,93.6741,23971.0
2022-12-14 11:20:00,102.67,102.72,102.58,102.69,10543.0,93.7289,93.7746,93.6467,93.7472,10543.0
2022-12-14 11:25:00,102.69,102.91,102.66,102.78,9429.0,93.7472,93.948,93.7198,93.8293,9429.0
2022-12-14 11:30:00,102.81,102.86,102.58,102.58,6906.0,93.8567,93.9024,93.6467,93.6467,6906.0
2022-12-14 11:35:00,102.57,102.64,102.48,102.52,10212.0,93.6376,93.7015,93.5555,93.592,10212.0
2022-12-14 11:40:00,102.48,102.63,102.48,102.57,5941.0,93.5555,93.6924,93.5555,93.6376,5941.0
2022-12-14 11:45:00,102.59,102.59,102.27,102.27,5915.0,93.6559,93.6559,93.3637,93.3637,5915.0
2022-12-14 11:50:00,102.3,102.39,102.17,102.27,6058.0,93.3911,93.4733,93.2724,93.3637,6058.0
2022-12-14 11:55:00,102.29,102.43,102.28,102.38,8276.0,93.382,93.5098,93.3729,93.4642,8276.0
2022-12-14 12:00:00,102.42,102.48,102.4,102.42,9039.0,93.5007,93.5555,93.4824,93.5007,9039.0
2022-12-14 12:05:00,102.42,102.47,102.25,102.32,5491.0,93.5007,93.5463,93.3455,93.4094,5491.0
2022-12-14 12:10:00,102.29,102.34,102.18,102.34,5316.0,93.382,93.4276,93.2816,93.4276,5316.0
2022-12-14 12:15:00,102.38,102.42,102.3,102.42,4049.0,93.4642,93.5007,93.3911,93.5007,4049.0
2022-12-14 12:20:00,102.47,102.48,102.38,102.43,6128.0,93.5463,93.5555,93.4642,93.5098,6128.0
2022-12-14 12:25:00,102.41,102.48,102.38,102.45,8421.0,93.4915,93.5555,93.4642,93.5281,8421.0
2022-12-14 12:30:00,102.44,102.46,102.27,102.32,6521.0,93.5189,93.5372,93.3637,93.4094,6521.0
2022-12-14 12:35:00,102.37,102.54,102.37,102.5,7491.0,93.455,93.6102,93.455,93.5737,7491.0
2022-12-14 12:40:00,102.45,102.56,102.45,102.54,4893.0,93.5281,93.6285,93.5281,93.6102,4893.0
2022-12-14 12:45:00,102.51,102.52,102.43,102.5,10487.0,93.5828,93.592,93.5098,93.5737,10487.0
2022-12-14 12:50:00,102.5,102.54,102.33,102.36,6225.0,93.5737,93.6102,93.4185,93.4459,6225.0
2022-12-14 12:55:00,102.34,102.4,102.33,102.34,7146.0,93.4276,93.4824,93.4185,93.4276,7146.0
2022-12-14 13:00:00,102.33,102.59,102.33,102.58,5092.0,93.4185,93.6559,93.4185,93.6467,5092.0
2022-12-14 13:05:00,102.59,102.73,102.59,102.63,15753.0,93.6559,93.7837,93.6559,93.6924,15753.0
2022-12-14 13:10:00,102.63,102.72,102.63,102.72,10632.0,93.6924,93.7746,93.6924,93.7746,10632.0
2022-12-14 13:15:00,102.74,102.83,102.7,102.77,9103.0,93.7928,93.875,93.7563,93.8202,9103.0
2022-12-14 13:20:00,102.76,102.86,102.73,102.82,18408.0,93.8111,93.9024,93.7837,93.8658,18408.0
2022-12-14 13:25:00,102.8,102.89,102.71,102.73,4250.0,93.8476,93.9297,93.7654,93.7837,4250.0
2022-12-14 13:30:00,102.71,102.8,102.67,102.67,5696.0,93.7654,93.8476,93.7289,93.7289,5696.0
2022-12-14 13:35:00,102.66,102.82,102.64,102.75,7947.0,93.7198,93.8658,93.7015,93.8019,7947.0
2022-12-14 13:40:00,102.74,102.85,102.71,102.78,6557.0,93.7928,93.8932,93.7654,93.8293,6557.0
2022-12-14 13:45:00,102.83,102.91,102.8,102.86,9010.0,93.875,93.948,93.8476,93.9024,9010.0
2022-12-14 13:50:00,102.87,102.95,102.74,102.85,6037.0,93.9115,93.9845,93.7928,93.8932,6037.0
2022-12-14 13:55:00,102.86,102.97,102.83,102.84,8175.0,93.9024,94.0028,93.875,93.8841,8175.0
2022-12-14 14:00:00,102.83,102.83,101.97,102.29,17384.0,93.875,93.875,93.0899,93.382,17384.0
2022-12-14 14:05:00,102.27,102.41,101.84,101.92,20210.0,93.3637,93.4915,92.9712,93.0442,20210.0
2022-12-14 14:10:00,101.98,102.15,101.84,102.05,10957.0,93.099,93.2542,92.9712,93.1629,10957.0
2022-12-14 14:15:00,102.02,102.31,101.83,102.22,8086.0,93.1355,93.4003,92.9621,93.3181,8086.0
2022-12-14 14:20:00,102.2,102.26,102.05,102.19,4837.0,93.2998,93.3546,93.1629,93.2907,4837.0
2022-12-14 14:25:00,102.2,102.41,102.14,102.34,9637.0,93.2998,93.4915,93.2451,93.4276,9637.0
2022-12-14 14:30:00,102.28,102.62,101.69,101.81,16431.0,93.3729,93.6833,92.8343,92.9438,16431.0
2022-12-14 14:35:00,101.85,102.15,101.79,102.03,10446.0,92.9803,93.2542,92.9255,93.1446,10446.0
2022-12-14 14:40:00,102.02,102.49,101.84,102.2,20299.0,93.1355,93.5646,92.9712,93.2998,20299.0
2022-12-14 14:45:00,102.3,102.3,101.76,101.97,17538.0,93.3911,93.3911,92.8982,93.0899,17538.0
2022-12-14 14:50:00,102.06,102.12,101.68,102.02,11969.0,93.172,93.2268,92.8251,93.1355,11969.0
2022-12-14 14:55:00,101.95,102.08,101.82,102.02,22749.0,93.0716,93.1903,92.9529,93.1355,22749.0
2022-12-14 15:00:00,101.93,102.59,101.88,102.46,25194.0,93.0534,93.6559,93.0077,93.5372,25194.0
2022-12-14 15:05:00,102.51,102.62,102.33,102.53,26463.0,93.5828,93.6833,93.4185,93.6011,26463.0
2022-12-14 15:10:00,102.51,103.0,102.51,102.68,31469.0,93.5828,94.0302,93.5828,93.738,31469.0
2022-12-14 15:15:00,102.69,102.7,102.31,102.4,11501.0,93.7472,93.7563,93.4003,93.4824,11501.0
2022-12-14 15:20:00,102.42,102.43,102.17,102.24,17033.0,93.5007,93.5098,93.2724,93.3364,17033.0
2022-12-14 15:25:00,102.27,102.31,101.84,101.84,31060.0,93.3637,93.4003,92.9712,92.9712,31060.0
2022-12-14 15:30:00,101.84,101.86,101.43,101.43,25784.0,92.9712,92.9894,92.5969,92.5969,25784.0
2022-12-14 15:35:00,101.4,101.49,101.24,101.43,27139.0,92.5695,92.6517,92.4234,92.5969,27139.0
2022-12-14 15:40:00,101.4,101.55,101.31,101.53,28293.0,92.5695,92.7064,92.4873,92.6882,28293.0
2022-12-14 15:45:00,101.51,101.75,101.42,101.52,30107.0,92.6699,92.889,92.5878,92.6791,30107.0
2022-12-14 15:50:00,101.56,101.74,101.52,101.56,45241.0,92.7156,92.8799,92.6791,92.7156,45241.0
2022-12-14 15:55:00,101.54,101.54,101.2,101.27,136365.0,92.6973,92.6973,92.3869,92.4508,136365.0
2022-12-15 09:30:00,100.75,101.05,100.0,100.95,57204.0,91.9761,92.25,91.2914,92.1587,57204.0
2022-12-15 09:35:00,100.97,101.24,100.89,100.91,21424.0,92.177,92.4234,92.1039,92.1222,21424.0
2022-12-15 09:40:00,100.92,101.07,100.72,100.81,17207.0,92.1313,92.2682,91.9487,92.0309,17207.0
2022-12-15 09:45:00,100.94,101.15,100.81,101.09,21140.0,92.1496,92.3413,92.0309,92.2865,21140.0
2022-12-15 09:50:00,101.18,101.36,100.95,101.23,79275.0,92.3687,92.533,92.1587,92.4143,79275.0
2022-12-15 09:55:00,101.21,101.24,100.67,100.69,20514.0,92.3961,92.4234,91.9031,91.9213,20514.0
2022-12-15 10:00:00,100.75,101.01,100.5,100.55,26512.0,91.9761,92.2135,91.7479,91.7935,26512.0
2022-12-15 10:05:00,100.56,100.85,100.46,100.54,15677.0,91.8027,92.0674,91.7114,91.7844,15677.0
2022-12-15 10:10:00,100.67,100.8,100.29,100.37,41756.0,91.9031,92.0218,91.5562,91.6292,41756.0
2022-12-15 10:15:00,100.43,100.65,100.19,100.65,30208.0,91.684,91.8848,91.4649,91.8848,30208.0
2022-12-15 10:20:00,100.54,100.65,100.32,100.56,21781.0,91.7844,91.8848,91.5836,91.8027,21781.0
2022-12-15 10:25:00,100.63,100.69,100.53,100.56,10451.0,91.8666,91.9213,91.7753,91.8027,10451.0
2022-12-15 10:30:00,100.56,100.69,100.39,100.46,17400.0,91.8027,91.9213,91.6475,91.7114,17400.0
2022-12-15 10:35:00,100.5,100.86,100.5,100.75,23667.0,91.7479,92.0765,91.7479,91.9761,23667.0
2022-12-15 10:40:00,100.77,101.25,100.76,101.12,29062.0,91.9944,92.4326,91.9852,92.3139,29062.0
2022-12-15 10:45:00,101.18,101.21,100.63,100.68,23237.0,92.3687,92.3961,91.8666,91.9122,23237.0
2022-12-15 10:50:00,100.68,100.72,100.43,100.61,8895.0,91.9122,91.9487,91.684,91.8483,8895.0
2022-12-15 10:55:00,100.65,100.74,100.5,100.73,10534.0,91.8848,91.967,91.7479,91.9579,10534.0
2022-12-15 11:00:00,100.81,100.97,100.8,100.93,10462.0,92.0309,92.177,92.0218,92.1404,10462.0
2022-12-15 11:05:00,100.95,101.11,100.59,100.72,14570.0,92.1587,92.3048,91.83,91.9487,14570.0
2022-12-15 11:10:00,100.76,100.76,100.39,100.4,6946.0,91.9852,91.9852,91.6475,91.6566,6946.0
2022-12-15 11:15:00,100.38,100.51,100.3,100.47,10437.0,91.6383,91.757,91.5653,91.7205,10437.0
2022-12-15 11:20:00,100.46,100.5,100.29,100.41,8174.0,91.7114,91.7479,91.5562,91.6657,8174.0
2022-12-15 11:25:00,100.4,100.4,100.11,100.11,16244.0,91.6566,91.6566,91.3918,91.3918,16244.0
2022-12-15 11:30:00,100.12,100.13,99.83,99.89,30060.0,91.401,91.4101,91.1362,91.191,30060.0
2022-12-15 11:35:00,99.88,100.02,99.71,99.91,14645.0,91.1819,91.3097,91.0267,91.2093,14645.0
2022-12-15 11:40:00,99.91,99.92,99.72,99.75,9054.0,91.2093,91.2184,91.0358,91.0632,9054.0
2022-12-15 11:45:00,99.83,99.87,99.68,99.79,10003.0,91.1362,91.1727,90.9993,91.0997,10003.0
2022-12-15 11:50:00,99.8,99.92,99.77,99.8,17113.0,91.1088,91.2184,91.0815,91.1088,17113.0
2022-12-15 11:55:00,99.77,99.99,99.77,99.93,12402.0,91.0815,91.2823,91.0815,91.2275,12402.0
2022-12-15 12:00:00,99.92,100.0,99.82,99.97,19853.0,91.2184,91.2914,91.1271,91.264,19853.0
2022-12-15 12:05:00,100.05,100.22,100.05,100.19,8348.0,91.3371,91.4923,91.3371,91.4649,8348.0
2022-12-15 12:10:00,100.17,100.32,100.1,100.31,9326.0,91.4466,91.5836,91.3827,91.5744,9326.0
2022-12-15 12:15:00,100.31,100.47,100.25,100.44,7510.0,91.5744,91.7205,91.5197,91.6931,7510.0
2022-12-15 12:20:00,100.39,100.4,100.3,100.31,5269.0,91.6475,91.6566,91.5653,91.5744,5269.0
2022-12-15 12:25:00,100.35,100.51,100.35,100.48,6022.0,91.6109,91.757,91.6109,91.7296,6022.0
2022-12-15 12:30:00,100.56,100.57,100.44,100.5,17218.0,91.8027,91.8118,91.6931,91.7479,17218.0
2022-12-15 12:35:00,100.56,100.66,100.53,100.56,4440.0,91.8027,91.8939,91.7753,91.8027,4440.0
2022-12-15 12:40:00,100.58,100.71,100.55,100.55,5881.0,91.8209,91.9396,91.7935,91.7935,5881.0
2022-12-15 12:45:00,100.59,100.66,100.3,100.44,25970.0,91.83,91.8939,91.5653,91.6931,25970.0
2022-12-15 12:50:00,100.47,100.62,100.46,100.58,7515.0,91.7205,91.8574,91.7114,91.8209,7515.0
2022-12-15 12:55:00,100.58,100.85,100.53,100.79,7831.0,91.8209,92.0674,91.7753,92.0126,7831.0
2022-12-15 13:00:00,100.8,100.9,100.73,100.75,8791.0,92.0218,92.113,91.9579,91.9761,8791.0
2022-12-15 13:05:00,100.75,100.78,100.67,100.69,11073.0,91.9761,92.0035,91.9031,91.9213,11073.0
2022-12-15 13:10:00,100.72,100.97,100.72,100.91,17689.0,91.9487,92.177,91.9487,92.1222,17689.0
2022-12-15 13:15:00,100.92,101.0,100.66,100.67,8285.0,92.1313,92.2043,91.8939,91.9031,8285.0
2022-12-15 13:20:00,100.64,100.75,100.64,100.67,7201.0,91.8757,91.9761,91.8757,91.9031,7201.0
2022-12-15 13:25:00,100.67,100.86,100.63,100.78,6858.0,91.9031,92.0765,91.8666,92.0035,6858.0
2022-12-15 13:30:00,100.83,100.89,100.78,100.86,5222.0,92.0491,92.1039,92.0035,92.0765,5222.0
2022-12-15 13:35:00,100.86,100.91,100.78,100.84,15148.0,92.0765,92.1222,92.0035,92.0583,15148.0
2022-12-15 13:40:00,100.88,101.01,100.88,100.99,11943.0,92.0948,92.2135,92.0948,92.1952,11943.0
2022-12-15 13:45:00,101.01,101.06,100.78,100.83,15903.0,92.2135,92.2591,92.0035,92.0491,15903.0
2022-12-15 13:50:00,100.86,101.02,100.85,100.95,5523.0,92.0765,92.2226,92.0674,92.1587,5523.0
2022-12-15 13:55:00,100.98,101.16,100.97,101.16,16001.0,92.1861,92.3504,92.177,92.3504,16001.0
2022-12-15 14:00:00,101.14,101.26,101.12,101.14,17739.0,92.3321,92.4417,92.3139,92.3321,17739.0
2022-12-15 14:05:00,101.03,101.07,100.87,100.89,11246.0,92.2317,92.2682,92.0857,92.1039,11246.0
2022-12-15 14:10:00,100.91,101.08,100.91,101.08,9290.0,92.1222,92.2774,92.1222,92.2774,9290.0
2022-12-15 14:15:00,101.07,101.07,100.91,100.96,6499.0,92.2682,92.2682,92.1222,92.1678,6499.0
2022-12-15 14:20:00,100.99,101.02,100.85,100.9,10204.0,92.1952,92.2226,92.0674,92.113,10204.0
2022-12-15 14:25:00,100.94,100.98,100.88,100.89,7136.0,92.1496,92.1861,92.0948,92.1039,7136.0
2022-12-15 14:30:00,100.92,101.03,100.9,100.99,6542.0,92.1313,92.2317,92.113,92.1952,6542.0
2022-12-15 14:35:00,100.98,101.08,100.93,101.08,11095.0,92.1861,92.2774,92.1404,92.2774,11095.0
2022-12-15 14:40:00,101.1,101.23,101.07,101.21,7976.0,92.2956,92.4143,92.2682,92.3961,7976.0
2022-12-15 14:45:00,101.22,101.24,101.0,101.03,6472.0,92.4052,92.4234,92.2043,92.2317,6472.0
2022-12-15 14:50:00,101.04,101.12,100.91,101.12,11206.0,92.2409,92.3139,92.1222,92.3139,11206.0
2022-12-15 14:55:00,101.1,101.25,101.07,101.24,9112.0,92.2956,92.4326,92.2682,92.4234,9112.0
2022-12-15 15:00:00,101.23,101.31,101.19,101.27,11838.0,92.4143,92.4873,92.3778,92.4508,11838.0
2022-12-15 15:05:00,101.25,101.32,101.17,101.3,13512.0,92.4326,92.4965,92.3595,92.4782,13512.0
2022-12-15 15:10:00,101.32,101.32,101.12,101.14,11575.0,92.4965,92.4965,92.3139,92.3321,11575.0
2022-12-15 15:15:00,101.15,101.2,101.02,101.03,10780.0,92.3413,92.3869,92.2226,92.2317,10780.0
2022-12-15 15:20:00,101.05,101.2,101.04,101.1,11496.0,92.25,92.3869,92.2409,92.2956,11496.0
2022-12-15 15:25:00,101.12,101.34,101.11,101.32,16844.0,92.3139,92.5147,92.3048,92.4965,16844.0
2022-12-15 15:30:00,101.34,101.53,101.3,101.44,18487.0,92.5147,92.6882,92.4782,92.606,18487.0
2022-12-15 15:35:00,101.44,101.44,101.27,101.36,21396.0,92.606,92.606,92.4508,92.533,21396.0
2022-12-15 15:40:00,101.36,101.47,101.34,101.41,22616.0,92.533,92.6334,92.5147,92.5786,22616.0
2022-12-15 15:45:00,101.39,101.45,101.23,101.27,22593.0,92.5604,92.6152,92.4143,92.4508,22593.0
2022-12-15 15:50:00,101.27,101.4,101.15,101.37,42522.0,92.4508,92.5695,92.3413,92.5421,42522.0
2022-12-15 15:55:00,101.37,101.48,101.29,101.47,109982.0,92.5421,92.6425,92.4691,92.6334,109982.0
2022-12-16 09:30:00,99.75,100.85,99.19,100.1,474127.0,91.0632,92.0674,90.552,91.3827,474127.0
2022-12-16 09:35:00,100.2,100.2,99.21,99.41,38825.0,91.474,91.474,90.5702,90.7528,38825.0
2022-12-16 09:40:00,99.33,99.75,99.06,99.4,16995.0,90.6798,91.0632,90.4333,90.7437,16995.0
2022-12-16 09:45:00,99.47,99.61,99.34,99.58,12281.0,90.8076,90.9354,90.6889,90.908,12281.0
2022-12-16 09:50:00,99.62,99.78,99.34,99.7,15737.0,90.9445,91.0906,90.6889,91.0176,15737.0
2022-12-16 09:55:00,99.73,100.09,99.62,99.81,27946.0,91.0449,91.3736,90.9445,91.118,27946.0
2022-12-16 10:00:00,99.84,100.0,99.72,99.93,17286.0,91.1454,91.2914,91.0358,91.2275,17286.0
2022-12-16 10:05:00,99.95,100.17,99.69,99.73,24294.0,91.2458,91.4466,91.0084,91.0449,24294.0
2022-12-16 10:10:00,99.7,99.82,99.67,99.8,22492.0,91.0176,91.1271,90.9902,91.1088,22492.0
2022-12-16 10:15:00,99.8,99.9,99.72,99.82,14690.0,91.1088,91.2001,91.0358,91.1271,14690.0
2022-12-16 10:20:00,99.83,99.85,99.48,99.59,37956.0,91.1362,91.1545,90.8167,90.9171,37956.0
2022-12-16 10:25:00,99.54,99.71,99.48,99.57,19618.0,90.8715,91.0267,90.8167,90.8989,19618.0
2022-12-16 10:30:00,99.59,99.8,99.5,99.63,11850.0,90.9171,91.1088,90.835,90.9536,11850.0
2022-12-16 10:35:00,99.66,99.66,99.16,99.54,24092.0,90.981,90.981,90.5246,90.8715,24092.0
2022-12-16 10:40:00,99.62,99.81,99.58,99.8,7635.0,90.9445,91.118,90.908,91.1088,7635.0
2022-12-16 10:45:00,99.87,99.93,99.68,99.68,8795.0,91.1727,91.2275,90.9993,90.9993,8795.0
2022-12-16 10:50:00,99.72,99.72,99.46,99.51,9234.0,91.0358,91.0358,90.7985,90.8441,9234.0
2022-12-16 10:55:00,99.53,99.53,99.25,99.41,11199.0,90.8624,90.8624,90.6067,90.7528,11199.0
2022-12-16 11:00:00,99.47,99.74,99.47,99.69,7971.0,90.8076,91.0541,90.8076,91.0084,7971.0
2022-12-16 11:05:00,99.72,99.88,99.66,99.78,14329.0,91.0358,91.1819,90.981,91.0906,14329.0
2022-12-16 11:10:00,99.73,99.91,99.47,99.91,6397.0,91.0449,91.2093,90.8076,91.2093,6397.0
2022-12-16 11:15:00,99.91,99.91,99.59,99.59,10902.0,91.2093,91.2093,90.9171,90.9171,10902.0
2022-12-16 11:20:00,99.59,99.68,99.52,99.53,11360.0,90.9171,90.9993,90.8532,90.8624,11360.0
2022-12-16 11:25:00,99.51,99.72,99.5,99.66,5526.0,90.8441,91.0358,90.835,90.981,5526.0
2022-12-16 11:30:00,99.66,99.91,99.6,99.66,20143.0,90.981,91.2093,90.9263,90.981,20143.0
2022-12-16 11:35:00,99.66,99.73,99.5,99.63,10737.0,90.981,91.0449,90.835,90.9536,10737.0
2022-12-16 11:40:00,99.58,99.67,99.47,99.47,6647.0,90.908,90.9902,90.8076,90.8076,6647.0
2022-12-16 11:45:00,99.57,99.71,99.46,99.46,7043.0,90.8989,91.0267,90.7985,90.7985,7043.0
2022-12-16 11:50:00,99.53,99.53,99.31,99.35,11713.0,90.8624,90.8624,90.6615,90.698,11713.0
2022-12-16 11:55:00,99.31,99.45,99.27,99.4,6199.0,90.6615,90.7893,90.625,90.7437,6199.0
2022-12-16 12:00:00,99.43,100.12,99.42,99.96,31441.0,90.7711,91.401,90.7619,91.2549,31441.0
2022-12-16 12:05:00,100.01,100.02,99.8,99.81,6166.0,91.3006,91.3097,91.1088,91.118,6166.0
2022-12-16 12:10:00,99.79,99.79,99.44,99.5,16107.0,91.0997,91.0997,90.7802,90.835,16107.0
2022-12-16 12:15:00,99.53,99.64,99.47,99.59,9453.0,90.8624,90.9628,90.8076,90.9171,9453.0
2022-12-16 12:20:00,99.63,99.64,99.36,99.45,8231.0,90.9536,90.9628,90.7072,90.7893,8231.0
2022-12-16 12:25:00,99.35,99.37,99.26,99.32,17877.0,90.698,90.7163,90.6159,90.6706,17877.0
2022-12-16 12:30:00,99.36,99.47,99.36,99.45,5393.0,90.7072,90.8076,90.7072,90.7893,5393.0
2022-12-16 12:35:00,99.48,99.49,99.39,99.44,4841.0,90.8167,90.8258,90.7345,90.7802,4841.0
2022-12-16 12:40:00,99.35,99.53,99.35,99.39,10085.0,90.698,90.8624,90.698,90.7345,10085.0
2022-12-16 12:45:00,99.31,99.53,99.3,99.51,6541.0,90.6615,90.8624,90.6524,90.8441,6541.0
2022-12-16 12:50:00,99.51,99.55,99.36,99.36,6455.0,90.8441,90.8806,90.7072,90.7072,6455.0
2022-12-16 12:55:00,99.31,99.39,99.15,99.19,8921.0,90.6615,90.7345,90.5154,90.552,8921.0
2022-12-16 13:00:00,99.23,99.4,99.19,99.23,8667.0,90.5885,90.7437,90.552,90.5885,8667.0
2022-12-16 13:05:00,99.21,99.33,99.12,99.32,5554.0,90.5702,90.6798,90.4881,90.6706,5554.0
2022-12-16 13:10:00,99.3,99.49,99.3,99.33,10649.0,90.6524,90.8258,90.6524,90.6798,10649.0
2022-12-16 13:15:00,99.34,99.37,99.17,99.2,9204.0,90.6889,90.7163,90.5337,90.5611,9204.0
2022-12-16 13:20:00,99.18,99.31,99.14,99.19,9495.0,90.5428,90.6615,90.5063,90.552,9495.0
2022-12-16 13:25:00,99.23,99.38,99.21,99.33,7710.0,90.5885,90.7254,90.5702,90.6798,7710.0
2022-12-16 13:30:00,99.35,99.39,99.23,99.32,10441.0,90.698,90.7345,90.5885,90.6706,10441.0
2022-12-16 13:35:00,99.31,99.42,99.28,99.39,9873.0,90.6615,90.7619,90.6341,90.7345,9873.0
2022-12-16 13:40:00,99.42,99.44,99.21,99.21,6808.0,90.7619,90.7802,90.5702,90.5702,6808.0
2022-12-16 13:45:00,99.23,99.39,99.21,99.31,11886.0,90.5885,90.7345,90.5702,90.6615,11886.0
2022-12-16 13:50:00,99.29,99.39,99.25,99.38,3327.0,90.6433,90.7345,90.6067,90.7254,3327.0
2022-12-16 13:55:00,99.39,99.52,99.39,99.52,7149.0,90.7345,90.8532,90.7345,90.8532,7149.0
2022-12-16 14:00:00,99.52,99.63,99.49,99.61,9864.0,90.8532,90.9536,90.8258,90.9354,9864.0
2022-12-16 14:05:00,99.57,99.66,99.51,99.52,17907.0,90.8989,90.981,90.8441,90.8532,17907.0
2022-12-16 14:10:00,99.54,99.86,99.54,99.86,22790.0,90.8715,91.1636,90.8715,91.1636,22790.0
2022-12-16 14:15:00,99.87,99.99,99.85,99.99,8551.0,91.1727,91.2823,91.1545,91.2823,8551.0
2022-12-16 14:20:00,99.98,100.0,99.79,99.85,11052.0,91.2732,91.2914,91.0997,91.1545,11052.0
2022-12-16 14:25:00,99.85,100.11,99.85,100.05,21679.0,91.1545,91.3918,91.1545,91.3371,21679.0
2022-12-16 14:30:00,100.05,100.14,99.91,99.91,20489.0,91.3371,91.4192,91.2093,91.2093,20489.0
2022-12-16 14:35:00,99.98,100.08,99.95,100.06,7337.0,91.2732,91.3645,91.2458,91.3462,7337.0
2022-12-16 14:40:00,100.03,100.2,100.02,100.14,8852.0,91.3188,91.474,91.3097,91.4192,8852.0
2022-12-16 14:45:00,100.17,100.22,100.07,100.14,9176.0,91.4466,91.4923,91.3553,91.4192,9176.0
2022-12-16 14:50:00,100.16,100.27,100.15,100.27,9909.0,91.4375,91.5379,91.4284,91.5379,9909.0
2022-12-16 14:55:00,100.26,100.41,100.21,100.36,11621.0,91.5288,91.6657,91.4831,91.6201,11621.0
2022-12-16 15:00:00,100.36,100.36,100.17,100.21,9440.0,91.6201,91.6201,91.4466,91.4831,9440.0
2022-12-16 15:05:00,100.19,100.2,100.03,100.04,17141.0,91.4649,91.474,91.3188,91.3279,17141.0
2022-12-16 15:10:00,100.07,100.29,100.07,100.29,9652.0,91.3553,91.5562,91.3553,91.5562,9652.0
2022-12-16 15:15:00,100.31,100.46,100.29,100.42,11554.0,91.5744,91.7114,91.5562,91.6748,11554.0
2022-12-16 15:20:00,100.39,100.64,100.38,100.46,15921.0,91.6475,91.8757,91.6383,91.7114,15921.0
2022-12-16 15:25:00,100.45,100.49,100.26,100.36,13271.0,91.7022,91.7388,91.5288,91.6201,13271.0
2022-12-16 15:30:00,100.37,100.6,100.37,100.59,17913.0,91.6292,91.8392,91.6292,91.83,17913.0
2022-12-16 15:35:00,100.63,100.67,100.53,100.64,25755.0,91.8666,91.9031,91.7753,91.8757,25755.0
2022-12-16 15:40:00,100.64,100.71,100.47,100.47,27256.0,91.8757,91.9396,91.7205,91.7205,27256.0
2022-12-16 15:45:00,100.48,100.76,100.42,100.57,56771.0,91.7296,91.9852,91.6748,91.8118,56771.0
2022-12-16 15:50:00,100.58,100.83,100.46,100.71,145496.0,91.8209,92.0491,91.7114,91.9396,145496.0
2022-12-16 15:55:00,100.7,100.95,100.49,100.53,221579.0,91.9305,92.1587,91.7388,91.7753,221579.0
2022-12-19 09:30:00,101.31,102.39,101.19,101.75,63534.0,92.4873,93.4733,92.3778,92.889,63534.0
2022-12-19 09:35:00,101.8,102.02,101.53,101.58,14240.0,92.9347,93.1355,92.6882,92.7338,14240.0
2022-12-19 09:40:00,101.56,101.59,101.3,101.34,17868.0,92.7156,92.743,92.4782,92.5147,17868.0
2022-12-19 09:45:00,101.4,101.55,101.12,101.39,20009.0,92.5695,92.7064,92.3139,92.5604,20009.0
2022-12-19 09:50:00,101.44,101.61,101.14,101.14,16054.0,92.606,92.7612,92.3321,92.3321,16054.0
2022-12-19 09:55:00,101.08,101.4,100.97,101.38,8547.0,92.2774,92.5695,92.177,92.5512,8547.0
2022-12-19 10:00:00,101.42,101.7,101.23,101.62,23440.0,92.5878,92.8434,92.4143,92.7703,23440.0
2022-12-19 10:05:00,101.64,101.69,101.51,101.51,12863.0,92.7886,92.8343,92.6699,92.6699,12863.0
2022-12-19 10:10:00,101.47,101.57,101.43,101.46,13144.0,92.6334,92.7247,92.5969,92.6243,13144.0
2022-12-19 10:15:00,101.41,101.57,101.36,101.54,9362.0,92.5786,92.7247,92.533,92.6973,9362.0
2022-12-19 10:20:00,101.53,101.7,101.47,101.7,9434.0,92.6882,92.8434,92.6334,92.8434,9434.0
2022-12-19 10:25:00,101.69,101.8,101.37,101.39,12144.0,92.8343,92.9347,92.5421,92.5604,12144.0
2022-12-19 10:30:00,101.35,101.39,101.19,101.28,7345.0,92.5239,92.5604,92.3778,92.46,7345.0
2022-12-19 10:35:00,101.31,101.33,101.1,101.15,9060.0,92.4873,92.5056,92.2956,92.3413,9060.0
2022-12-19 10:40:00,101.17,101.38,101.16,101.23,17479.0,92.3595,92.5512,92.3504,92.4143,17479.0
2022-12-19 10:45:00,101.25,101.39,101.17,101.17,19425.0,92.4326,92.5604,92.3595,92.3595,19425.0
2022-12-19 10:50:00,101.16,101.28,101.09,101.21,13122.0,92.3504,92.46,92.2865,92.3961,13122.0
2022-12-19 10:55:00,101.2,101.23,101.09,101.18,13300.0,92.3869,92.4143,92.2865,92.3687,13300.0
2022-12-19 11:00:00,101.22,101.33,101.13,101.19,6599.0,92.4052,92.5056,92.323,92.3778,6599.0
2022-12-19 11:05:00,101.19,101.26,101.11,101.22,8610.0,92.3778,92.4417,92.3048,92.4052,8610.0
2022-12-19 11:10:00,101.2,101.36,101.17,101.33,4998.0,92.3869,92.533,92.3595,92.5056,4998.0
2022-12-19 11:15:00,101.33,101.44,101.3,101.38,16565.0,92.5056,92.606,92.4782,92.5512,16565.0
2022-12-19 11:20:00,101.42,101.68,101.4,101.67,6758.0,92.5878,92.8251,92.5695,92.816,6758.0
2022-12-19 11:25:00,101.76,101.76,101.67,101.72,6208.0,92.8982,92.8982,92.816,92.8616,6208.0
2022-12-19 11:30:00,101.71,101.87,101.69,101.76,7550.0,92.8525,92.9986,92.8343,92.8982,7550.0
2022-12-19 11:35:00,101.75,101.78,101.5,101.51,9183.0,92.889,92.9164,92.6608,92.6699,9183.0
2022-12-19 11:40:00,101.49,101.57,101.37,101.54,13954.0,92.6517,92.7247,92.5421,92.6973,13954.0
2022-12-19 11:45:00,101.53,101.63,101.48,101.56,6671.0,92.6882,92.7795,92.6425,92.7156,6671.0
2022-12-19 11:50:00,101.57,101.57,101.41,101.41,4047.0,92.7247,92.7247,92.5786,92.5786,4047.0
2022-12-19 11:55:00,101.41,101.42,101.33,101.41,8093.0,92.5786,92.5878,92.5056,92.5786,8093.0
2022-12-19 12:00:00,101.42,101.5,101.3,101.3,6421.0,92.5878,92.6608,92.4782,92.4782,6421.0
2022-12-19 12:05:00,101.24,101.25,101.12,101.24,4647.0,92.4234,92.4326,92.3139,92.4234,4647.0
2022-12-19 12:10:00,101.21,101.34,101.18,101.32,3780.0,92.3961,92.5147,92.3687,92.4965,3780.0
2022-12-19 12:15:00,101.34,101.38,101.1,101.1,8822.0,92.5147,92.5512,92.2956,92.2956,8822.0
2022-12-19 12:20:00,101.06,101.15,101.01,101.13,15281.0,92.2591,92.3413,92.2135,92.323,15281.0
2022-12-19 12:25:00,101.14,101.17,100.91,100.94,21190.0,92.3321,92.3595,92.1222,92.1496,21190.0
2022-12-19 12:30:00,100.95,101.08,100.88,100.89,17112.0,92.1587,92.2774,92.0948,92.1039,17112.0
2022-12-19 12:35:00,100.89,101.11,100.89,100.97,11348.0,92.1039,92.3048,92.1039,92.177,11348.0
2022-12-19 12:40:00,100.98,100.99,100.66,100.67,8512.0,92.1861,92.1952,91.8939,91.9031,8512.0
2022-12-19 12:45:00,100.64,100.7,100.53,100.6,9113.0,91.8757,91.9305,91.7753,91.8392,9113.0
2022-12-19 12:50:00,100.54,100.72,100.54,100.7,5057.0,91.7844,91.9487,91.7844,91.9305,5057.0
2022-12-19 12:55:00,100.71,100.72,100.62,100.68,8554.0,91.9396,91.9487,91.8574,91.9122,8554.0
2022-12-19 13:00:00,100.69,100.74,100.58,100.59,8796.0,91.9213,91.967,91.8209,91.83,8796.0
2022-12-19 13:05:00,100.59,100.62,100.51,100.59,25857.0,91.83,91.8574,91.757,91.83,25857.0
2022-12-19 13:10:00,100.61,100.67,100.47,100.48,16634.0,91.8483,91.9031,91.7205,91.7296,16634.0
2022-12-19 13:15:00,100.48,100.48,100.41,100.43,8470.0,91.7296,91.7296,91.6657,91.684,8470.0
2022-12-19 13:20:00,100.45,100.47,100.25,100.36,12078.0,91.7022,91.7205,91.5197,91.6201,12078.0
2022-12-19 13:25:00,100.39,100.53,100.36,100.47,9529.0,91.6475,91.7753,91.6201,91.7205,9529.0
2022-12-19 13:30:00,100.43,100.46,100.38,100.44,8599.0,91.684,91.7114,91.6383,91.6931,8599.0
2022-12-19 13:35:00,100.42,100.53,100.4,100.49,5509.0,91.6748,91.7753,91.6566,91.7388,5509.0
2022-12-19 13:40:00,100.5,100.51,100.22,100.29,9747.0,91.7479,91.757,91.4923,91.5562,9747.0
2022-12-19 13:45:00,100.3,100.43,100.29,100.43,7330.0,91.5653,91.684,91.5562,91.684,7330.0
2022-12-19 13:50:00,100.42,100.45,100.39,100.43,5333.0,91.6748,91.7022,91.6475,91.684,5333.0
2022-12-19 13:55:00,100.44,100.48,100.41,100.46,8126.0,91.6931,91.7296,91.6657,91.7114,8126.0
2022-12-19 14:00:00,100.49,100.51,100.22,100.23,9651.0,91.7388,91.757,91.4923,91.5014,9651.0
2022-12-19 14:05:00,100.23,100.41,100.22,100.33,4863.0,91.5014,91.6657,91.4923,91.5927,4863.0
2022-12-19 14:10:00,100.37,100.42,100.22,100.22,5847.0,91.6292,91.6748,91.4923,91.4923,5847.0
2022-12-19 14:15:00,100.22,100.25,100.07,100.08,21741.0,91.4923,91.5197,91.3553,91.3645,21741.0
2022-12-19 14:20:00,100.08,100.2,100.07,100.14,8928.0,91.3645,91.474,91.3553,91.4192,8928.0
2022-12-19 14:25:00,100.16,100.16,99.88,99.89,12415.0,91.4375,91.4375,91.1819,91.191,12415.0
2022-12-19 14:30:00,99.89,99.93,99.82,99.92,7813.0,91.191,91.2275,91.1271,91.2184,7813.0
2022-12-19 14:35:00,99.91,99.93,99.84,99.92,11109.0,91.2093,91.2275,91.1454,91.2184,11109.0
2022-12-19 14:40:00,99.91,99.91,99.71,99.74,10053.0,91.2093,91.2093,91.0267,91.0541,10053.0
2022-12-19 14:45:00,99.73,99.82,99.67,99.71,8125.0,91.0449,91.1271,90.9902,91.0267,8125.0
2022-12-19 14:50:00,99.71,99.71,99.57,99.65,8426.0,91.0267,91.0267,90.8989,90.9719,8426.0
2022-12-19 14:55:00,99.66,99.82,99.65,99.81,7217.0,90.981,91.1271,90.9719,91.118,7217.0
2022-12-19 15:00:00,99.8,99.86,99.7,99.83,9355.0,91.1088,91.1636,91.0176,91.1362,9355.0
2022-12-19 15:05:00,99.83,99.92,99.6,99.65,24850.0,91.1362,91.2184,90.9263,90.9719,24850.0
2022-12-19 15:10:00,99.63,99.96,99.63,99.88,10474.0,90.9536,91.2549,90.9536,91.1819,10474.0
2022-12-19 15:15:00,99.91,100.14,99.9,100.13,10320.0,91.2093,91.4192,91.2001,91.4101,10320.0
2022-12-19 15:20:00,100.13,100.16,100.06,100.13,14269.0,91.4101,91.4375,91.3462,91.4101,14269.0
2022-12-19 15:25:00,100.18,100.3,100.15,100.23,9971.0,91.4558,91.5653,91.4284,91.5014,9971.0
2022-12-19 15:30:00,100.2,100.33,100.17,100.31,12049.0,91.474,91.5927,91.4466,91.5744,12049.0
2022-12-19 15:35:00,100.31,100.46,100.31,100.38,12688.0,91.5744,91.7114,91.5744,91.6383,12688.0
2022-12-19 15:40:00,100.37,100.53,100.36,100.52,11793.0,91.6292,91.7753,91.6201,91.7661,11793.0
2022-12-19 15:45:00,100.51,100.67,100.51,100.57,18782.0,91.757,91.9031,91.757,91.8118,18782.0
2022-12-19 15:50:00,100.57,100.62,100.43,100.48,33794.0,91.8118,91.8574,91.684,91.7296,33794.0
2022-12-19 15:55:00,100.49,100.66,100.47,100.59,93898.0,91.7388,91.8939,91.7205,91.83,93898.0
2022-12-20 09:30:00,101.0,101.1,100.6,100.76,52213.0,92.2043,92.2956,91.8392,91.9852,52213.0
2022-12-20 09:35:00,100.76,101.15,100.69,101.09,13543.0,91.9852,92.3413,91.9213,92.2865,13543.0
2022-12-20 09:40:00,101.17,101.66,101.16,101.52,32457.0,92.3595,92.8069,92.3504,92.6791,32457.0
2022-12-20 09:45:00,101.54,101.64,101.32,101.32,12939.0,92.6973,92.7886,92.4965,92.4965,12939.0
2022-12-20 09:50:00,101.29,101.52,101.22,101.39,7260.0,92.4691,92.6791,92.4052,92.5604,7260.0
2022-12-20 09:55:00,101.42,101.71,101.42,101.71,7469.0,92.5878,92.8525,92.5878,92.8525,7469.0
2022-12-20 10:00:00,101.7,101.95,101.66,101.7,13989.0,92.8434,93.0716,92.8069,92.8434,13989.0
2022-12-20 10:05:00,101.69,101.77,101.61,101.67,21409.0,92.8343,92.9073,92.7612,92.816,21409.0
2022-12-20 10:10:00,101.68,102.04,101.68,102.04,23009.0,92.8251,93.1538,92.8251,93.1538,23009.0
2022-12-20 10:15:00,102.03,102.14,101.98,102.13,7978.0,93.1446,93.2451,93.099,93.2359,7978.0
2022-12-20 10:20:00,102.1,102.22,102.07,102.16,7747.0,93.2085,93.3181,93.1812,93.2633,7747.0
2022-12-20 10:25:00,102.17,102.17,101.89,102.03,7367.0,93.2724,93.2724,93.0168,93.1446,7367.0
2022-12-20 10:30:00,101.99,102.14,101.99,102.11,9358.0,93.1081,93.2451,93.1081,93.2177,9358.0
2022-12-20 10:35:00,102.14,102.46,102.13,102.32,11175.0,93.2451,93.5372,93.2359,93.4094,11175.0
2022-12-20 10:40:00,102.3,102.31,102.13,102.16,9852.0,93.3911,93.4003,93.2359,93.2633,9852.0
2022-12-20 10:45:00,102.24,102.45,102.24,102.39,7894.0,93.3364,93.5281,93.3364,93.4733,7894.0
2022-12-20 10:50:00,102.39,102.47,102.3,102.3,12501.0,93.4733,93.5463,93.3911,93.3911,12501.0
2022-12-20 10:55:00,102.31,102.59,102.31,102.55,15583.0,93.4003,93.6559,93.4003,93.6194,15583.0
2022-12-20 11:00:00,102.56,102.58,102.17,102.32,19488.0,93.6285,93.6467,93.2724,93.4094,19488.0
2022-12-20 11:05:00,102.31,102.33,102.11,102.13,5288.0,93.4003,93.4185,93.2177,93.2359,5288.0
2022-12-20 11:10:00,102.03,102.36,102.03,102.36,5246.0,93.1446,93.4459,93.1446,93.4459,5246.0
2022-12-20 11:15:00,102.37,102.39,102.12,102.31,15042.0,93.455,93.4733,93.2268,93.4003,15042.0
2022-12-20 11:20:00,102.32,102.44,102.26,102.36,6148.0,93.4094,93.5189,93.3546,93.4459,6148.0
2022-12-20 11:25:00,102.3,102.42,102.12,102.15,13645.0,93.3911,93.5007,93.2268,93.2542,13645.0
2022-12-20 11:30:00,102.17,102.22,102.0,102.15,11712.0,93.2724,93.3181,93.1173,93.2542,11712.0
2022-12-20 11:35:00,102.13,102.2,101.88,101.88,5276.0,93.2359,93.2998,93.0077,93.0077,5276.0
2022-12-20 11:40:00,101.89,102.14,101.87,102.14,6602.0,93.0168,93.2451,92.9986,93.2451,6602.0
2022-12-20 11:45:00,102.13,102.13,101.95,102.01,5340.0,93.2359,93.2359,93.0716,93.1264,5340.0
2022-12-20 11:50:00,101.96,102.2,101.96,102.17,6980.0,93.0807,93.2998,93.0807,93.2724,6980.0
2022-12-20 11:55:00,102.18,102.19,102.03,102.15,5248.0,93.2816,93.2907,93.1446,93.2542,5248.0
2022-12-20 12:00:00,102.17,102.25,102.13,102.23,8711.0,93.2724,93.3455,93.2359,93.3272,8711.0
2022-12-20 12:05:00,102.22,102.27,102.13,102.13,4506.0,93.3181,93.3637,93.2359,93.2359,4506.0
2022-12-20 12:10:00,102.14,102.19,102.08,102.1,4549.0,93.2451,93.2907,93.1903,93.2085,4549.0
2022-12-20 12:15:00,102.12,102.24,102.04,102.04,11525.0,93.2268,93.3364,93.1538,93.1538,11525.0
2022-12-20 12:20:00,102.07,102.23,102.03,102.19,8762.0,93.1812,93.3272,93.1446,93.2907,8762.0
2022-12-20 12:25:00,102.18,102.18,101.95,101.95,6709.0,93.2816,93.2816,93.0716,93.0716,6709.0
2022-12-20 12:30:00,101.93,101.97,101.8,101.91,6707.0,93.0534,93.0899,92.9347,93.0351,6707.0
2022-12-20 12:35:00,101.91,101.91,101.74,101.8,13461.0,93.0351,93.0351,92.8799,92.9347,13461.0
2022-12-20 12:40:00,101.85,102.07,101.85,101.98,4336.0,92.9803,93.1812,92.9803,93.099,4336.0
2022-12-20 12:45:00,101.97,102.1,101.94,102.0,17517.0,93.0899,93.2085,93.0625,93.1173,17517.0
2022-12-20 12:50:00,102.03,102.03,101.87,102.02,4892.0,93.1446,93.1446,92.9986,93.1355,4892.0
2022-12-20 12:55:00,102.01,102.27,102.01,102.26,4572.0,93.1264,93.3637,93.1264,93.3546,4572.0
2022-12-20 13:00:00,102.29,102.42,102.25,102.39,5686.0,93.382,93.5007,93.3455,93.4733,5686.0
2022-12-20 13:05:00,102.37,102.64,102.34,102.6,84587.0,93.455,93.7015,93.4276,93.665,84587.0
2022-12-20 13:10:00,102.61,102.8,102.59,102.79,11433.0,93.6741,93.8476,93.6559,93.8385,11433.0
2022-12-20 13:15:00,102.85,103.04,102.84,103.03,9529.0,93.8932,94.0667,93.8841,94.0576,9529.0
2022-12-20 13:20:00,103.06,103.2,103.02,103.2,12808.0,94.0849,94.2128,94.0484,94.2128,12808.0
2022-12-20 13:25:00,103.23,103.27,103.13,103.18,7608.0,94.2401,94.2767,94.1488,94.1945,7608.0
2022-12-20 13:30:00,103.18,103.34,103.17,103.33,6963.0,94.1945,94.3406,94.1854,94.3314,6963.0
2022-12-20 13:35:00,103.3,103.35,103.13,103.23,19617.0,94.304,94.3497,94.1488,94.2401,19617.0
2022-12-20 13:40:00,103.25,103.41,103.25,103.39,12780.0,94.2584,94.4045,94.2584,94.3862,12780.0
2022-12-20 13:45:00,103.34,103.34,103.13,103.18,8070.0,94.3406,94.3406,94.1488,94.1945,8070.0
2022-12-20 13:50:00,103.2,103.45,103.18,103.29,10547.0,94.2128,94.441,94.1945,94.2949,10547.0
2022-12-20 13:55:00,103.32,103.32,103.2,103.28,10839.0,94.3223,94.3223,94.2128,94.2858,10839.0
2022-12-20 14:00:00,103.27,103.29,103.05,103.05,9603.0,94.2767,94.2949,94.0758,94.0758,9603.0
2022-12-20 14:05:00,103.01,103.09,102.85,102.85,11722.0,94.0393,94.1123,93.8932,93.8932,11722.0
2022-12-20 14:10:00,102.87,102.97,102.83,102.9,8701.0,93.9115,94.0028,93.875,93.9389,8701.0
2022-12-20 14:15:00,102.89,102.89,102.63,102.75,8087.0,93.9297,93.9297,93.6924,93.8019,8087.0
2022-12-20 14:20:00,102.74,102.76,102.64,102.64,6874.0,93.7928,93.8111,93.7015,93.7015,6874.0
2022-12-20 14:25:00,102.61,102.73,102.57,102.71,7610.0,93.6741,93.7837,93.6376,93.7654,7610.0
2022-12-20 14:30:00,102.68,102.72,102.6,102.64,5597.0,93.738,93.7746,93.665,93.7015,5597.0
2022-12-20 14:35:00,102.63,102.74,102.63,102.71,10866.0,93.6924,93.7928,93.6924,93.7654,10866.0
2022-12-20 14:40:00,102.73,102.78,102.66,102.73,6342.0,93.7837,93.8293,93.7198,93.7837,6342.0
2022-12-20 14:45:00,102.74,102.85,102.72,102.81,5928.0,93.7928,93.8932,93.7746,93.8567,5928.0
2022-12-20 14:50:00,102.82,102.84,102.65,102.73,10372.0,93.8658,93.8841,93.7106,93.7837,10372.0
2022-12-20 14:55:00,102.73,102.78,102.56,102.58,6271.0,93.7837,93.8293,93.6285,93.6467,6271.0
2022-12-20 15:00:00,102.56,102.58,102.43,102.43,9618.0,93.6285,93.6467,93.5098,93.5098,9618.0
2022-12-20 15:05:00,102.43,102.52,102.34,102.49,6389.0,93.5098,93.592,93.4276,93.5646,6389.0
2022-12-20 15:10:00,102.51,102.54,102.41,102.49,7600.0,93.5828,93.6102,93.4915,93.5646,7600.0
2022-12-20 15:15:00,102.48,102.51,102.4,102.43,12086.0,93.5555,93.5828,93.4824,93.5098,12086.0
2022-12-20 15:20:00,102.44,102.56,102.44,102.49,10104.0,93.5189,93.6285,93.5189,93.5646,10104.0
2022-12-20 15:25:00,102.52,102.68,102.5,102.64,10448.0,93.592,93.738,93.5737,93.7015,10448.0
2022-12-20 15:30:00,102.64,102.82,102.56,102.82,14940.0,93.7015,93.8658,93.6285,93.8658,14940.0
2022-12-20 15:35:00,102.82,102.92,102.8,102.9,29988.0,93.8658,93.9571,93.8476,93.9389,29988.0
2022-12-20 15:40:00,102.91,103.11,102.85,103.09,39704.0,93.948,94.1306,93.8932,94.1123,39704.0
2022-12-20 15:45:00,103.11,103.13,103.01,103.08,30444.0,94.1306,94.1488,94.0393,94.1032,30444.0
2022-12-20 15:50:00,103.07,103.07,102.72,102.82,64120.0,94.0941,94.0941,93.7746,93.8658,64120.0
2022-12-20 15:55:00,102.83,102.83,102.55,102.65,110249.0,93.875,93.875,93.6194,93.7106,110249.0
2022-12-21 09:30:00,104.24,104.66,103.69,103.89,68485.0,95.1622,95.5456,94.6601,94.8427,68485.0
2022-12-21 09:35:00,103.94,104.0,103.36,103.39,30503.0,94.8883,94.9431,94.3588,94.3862,30503.0
2022-12-21 09:40:00,103.43,103.43,102.99,103.05,20704.0,94.4227,94.4227,94.021,94.0758,20704.0
2022-12-21 09:45:00,103.1,103.1,102.47,102.47,14728.0,94.1215,94.1215,93.5463,93.5463,14728.0
2022-12-21 09:50:00,102.39,102.53,102.27,102.31,12188.0,93.4733,93.6011,93.3637,93.4003,12188.0
2022-12-21 09:55:00,102.35,102.88,102.34,102.83,11917.0,93.4368,93.9206,93.4276,93.875,11917.0
2022-12-21 10:00:00,102.72,102.88,102.58,102.68,15147.0,93.7746,93.9206,93.6467,93.738,15147.0
2022-12-21 10:05:00,102.68,102.94,102.67,102.88,11976.0,93.738,93.9754,93.7289,93.9206,11976.0
2022-12-21 10:10:00,102.88,103.01,102.63,102.78,21097.0,93.9206,94.0393,93.6924,93.8293,21097.0
2022-12-21 10:15:00,102.8,102.94,102.58,102.62,34281.0,93.8476,93.9754,93.6467,93.6833,34281.0
2022-12-21 10:20:00,102.56,103.04,102.55,102.98,20617.0,93.6285,94.0667,93.6194,94.0119,20617.0
2022-12-21 10:25:00,102.97,103.06,102.88,103.06,16153.0,94.0028,94.0849,93.9206,94.0849,16153.0
2022-12-21 10:30:00,103.13,103.56,103.12,103.34,22219.0,94.1488,94.5414,94.1397,94.3406,22219.0
2022-12-21 10:35:00,103.33,103.64,103.31,103.64,11109.0,94.3314,94.6144,94.3132,94.6144,11109.0
2022-12-21 10:40:00,103.66,103.77,103.48,103.55,8973.0,94.6327,94.7331,94.4684,94.5323,8973.0
2022-12-21 10:45:00,103.57,103.57,103.27,103.37,17630.0,94.5505,94.5505,94.2767,94.3679,17630.0
2022-12-21 10:50:00,103.34,103.58,103.34,103.55,9442.0,94.3406,94.5597,94.3406,94.5323,9442.0
2022-12-21 10:55:00,103.55,103.6,103.3,103.35,12160.0,94.5323,94.5779,94.304,94.3497,12160.0
2022-12-21 11:00:00,103.34,103.62,103.34,103.52,9999.0,94.3406,94.5962,94.3406,94.5049,9999.0
2022-12-21 11:05:00,103.49,103.5,103.06,103.31,14386.0,94.4775,94.4866,94.0849,94.3132,14386.0
2022-12-21 11:10:00,103.35,103.4,103.1,103.13,11650.0,94.3497,94.3953,94.1215,94.1488,11650.0
2022-12-21 11:15:00,103.16,103.23,103.06,103.09,11372.0,94.1762,94.2401,94.0849,94.1123,11372.0
2022-12-21 11:20:00,103.09,103.17,102.93,103.17,11705.0,94.1123,94.1854,93.9663,94.1854,11705.0
2022-12-21 11:25:00,103.18,103.18,102.84,102.98,13961.0,94.1945,94.1945,93.8841,94.0119,13961.0
2022-12-21 11:30:00,102.92,103.06,102.86,102.97,9301.0,93.9571,94.0849,93.9024,94.0028,9301.0
2022-12-21 11:35:00,102.96,103.03,102.89,103.0,7643.0,93.9937,94.0576,93.9297,94.0302,7643.0
2022-12-21 11:40:00,102.97,103.13,102.82,103.13,5201.0,94.0028,94.1488,93.8658,94.1488,5201.0
2022-12-21 11:45:00,103.13,103.36,103.11,103.36,7137.0,94.1488,94.3588,94.1306,94.3588,7137.0
2022-12-21 11:50:00,103.38,103.43,103.21,103.27,8183.0,94.3771,94.4227,94.2219,94.2767,8183.0
2022-12-21 11:55:00,103.3,103.32,103.21,103.31,8726.0,94.304,94.3223,94.2219,94.3132,8726.0
2022-12-21 12:00:00,103.34,103.44,103.26,103.43,7471.0,94.3406,94.4319,94.2675,94.4227,7471.0
2022-12-21 12:05:00,103.41,103.47,103.31,103.36,8923.0,94.4045,94.4592,94.3132,94.3588,8923.0
2022-12-21 12:10:00,103.34,103.48,103.34,103.44,4889.0,94.3406,94.4684,94.3406,94.4319,4889.0
2022-12-21 12:15:00,103.42,103.46,103.29,103.3,6266.0,94.4136,94.4501,94.2949,94.304,6266.0
2022-12-21 12:20:00,103.28,103.3,103.18,103.2,8554.0,94.2858,94.304,94.1945,94.2128,8554.0
2022-12-21 12:25:00,103.2,103.23,103.02,103.09,9607.0,94.2128,94.2401,94.0484,94.1123,9607.0
2022-12-21 12:30:00,103.14,103.48,103.14,103.48,12890.0,94.158,94.4684,94.158,94.4684,12890.0
2022-12-21 12:35:00,103.48,103.69,103.46,103.67,13406.0,94.4684,94.6601,94.4501,94.6418,13406.0
2022-12-21 12:40:00,103.66,103.72,103.63,103.65,10202.0,94.6327,94.6875,94.6053,94.6236,10202.0
2022-12-21 12:45:00,103.62,103.63,103.41,103.57,10187.0,94.5962,94.6053,94.4045,94.5505,10187.0
2022-12-21 12:50:00,103.56,103.65,103.52,103.57,12043.0,94.5414,94.6236,94.5049,94.5505,12043.0
2022-12-21 12:55:00,103.54,103.54,103.39,103.5,16451.0,94.5231,94.5231,94.3862,94.4866,16451.0
2022-12-21 13:00:00,103.49,103.49,103.28,103.29,7558.0,94.4775,94.4775,94.2858,94.2949,7558.0
2022-12-21 13:05:00,103.27,103.38,103.22,103.32,9613.0,94.2767,94.3771,94.231,94.3223,9613.0
2022-12-21 13:10:00,103.34,103.46,103.28,103.3,11629.0,94.3406,94.4501,94.2858,94.304,11629.0
2022-12-21 13:15:00,103.3,103.56,103.29,103.52,6654.0,94.304,94.5414,94.2949,94.5049,6654.0
2022-12-21 13:20:00,103.49,103.52,103.33,103.42,9200.0,94.4775,94.5049,94.3314,94.4136,9200.0
2022-12-21 13:25:00,103.41,103.42,103.27,103.27,7268.0,94.4045,94.4136,94.2767,94.2767,7268.0
2022-12-21 13:30:00,103.28,103.33,103.23,103.31,7033.0,94.2858,94.3314,94.2401,94.3132,7033.0
2022-12-21 13:35:00,103.28,103.37,103.16,103.17,6286.0,94.2858,94.3679,94.1762,94.1854,6286.0
2022-12-21 13:40:00,103.15,103.32,103.15,103.28,5227.0,94.1671,94.3223,94.1671,94.2858,5227.0
2022-12-21 13:45:00,103.25,103.45,103.22,103.34,6431.0,94.2584,94.441,94.231,94.3406,6431.0
2022-12-21 13:50:00,103.32,103.53,103.31,103.53,6844.0,94.3223,94.514,94.3132,94.514,6844.0
2022-12-21 13:55:00,103.51,103.62,103.48,103.49,10106.0,94.4958,94.5962,94.4684,94.4775,10106.0
2022-12-21 14:00:00,103.5,103.66,103.48,103.65,15396.0,94.4866,94.6327,94.4684,94.6236,15396.0
2022-12-21 14:05:00,103.66,103.83,103.64,103.65,23050.0,94.6327,94.7879,94.6144,94.6236,23050.0
2022-12-21 14:10:00,103.66,103.69,103.51,103.64,11908.0,94.6327,94.6601,94.4958,94.6144,11908.0
2022-12-21 14:15:00,103.65,103.76,103.63,103.74,11050.0,94.6236,94.724,94.6053,94.7057,11050.0
2022-12-21 14:20:00,103.74,103.79,103.55,103.56,13381.0,94.7057,94.7514,94.5323,94.5414,13381.0
2022-12-21 14:25:00,103.56,103.68,103.55,103.62,12229.0,94.5414,94.651,94.5323,94.5962,12229.0
2022-12-21 14:30:00,103.61,103.66,103.51,103.64,7624.0,94.587,94.6327,94.4958,94.6144,7624.0
2022-12-21 14:35:00,103.65,103.66,103.51,103.62,9700.0,94.6236,94.6327,94.4958,94.5962,9700.0
2022-12-21 14:40:00,103.62,103.77,103.58,103.76,10151.0,94.5962,94.7331,94.5597,94.724,10151.0
2022-12-21 14:45:00,103.74,103.78,103.7,103.73,7328.0,94.7057,94.7422,94.6692,94.6966,7328.0
2022-12-21 14:50:00,103.73,103.77,103.65,103.67,7241.0,94.6966,94.7331,94.6236,94.6418,7241.0
2022-12-21 14:55:00,103.67,103.73,103.6,103.71,12582.0,94.6418,94.6966,94.5779,94.6783,12582.0
2022-12-21 15:00:00,103.68,103.84,103.67,103.83,8146.0,94.651,94.797,94.6418,94.7879,8146.0
2022-12-21 15:05:00,103.82,103.82,103.55,103.59,10779.0,94.7788,94.7788,94.5323,94.5688,10779.0
2022-12-21 15:10:00,103.58,103.66,103.52,103.63,11938.0,94.5597,94.6327,94.5049,94.6053,11938.0
2022-12-21 15:15:00,103.65,103.67,103.48,103.54,14510.0,94.6236,94.6418,94.4684,94.5231,14510.0
2022-12-21 15:20:00,103.54,103.63,103.52,103.62,11130.0,94.5231,94.6053,94.5049,94.5962,11130.0
2022-12-21 15:25:00,103.59,103.65,103.42,103.42,37333.0,94.5688,94.6236,94.4136,94.4136,37333.0
2022-12-21 15:30:00,103.41,103.57,103.35,103.53,27996.0,94.4045,94.5505,94.3497,94.514,27996.0
2022-12-21 15:35:00,103.55,103.71,103.53,103.67,13234.0,94.5323,94.6783,94.514,94.6418,13234.0
2022-12-21 15:40:00,103.66,103.67,103.48,103.54,22033.0,94.6327,94.6418,94.4684,94.5231,22033.0
2022-12-21 15:45:00,103.56,103.57,103.34,103.37,42707.0,94.5414,94.5505,94.3406,94.3679,42707.0
2022-12-21 15:50:00,103.4,103.47,103.22,103.33,54384.0,94.3953,94.4592,94.231,94.3314,54384.0
2022-12-21 15:55:00,103.33,103.41,103.26,103.33,122835.0,94.3314,94.4045,94.2675,94.3314,122835.0
2022-12-22 09:30:00,103.4,103.49,102.73,102.75,31829.0,94.3953,94.4775,93.7837,93.8019,31829.0
2022-12-22 09:35:00,102.77,102.78,102.54,102.63,18863.0,93.8202,93.8293,93.6102,93.6924,18863.0
2022-12-22 09:40:00,102.62,102.91,102.41,102.49,12780.0,93.6833,93.948,93.4915,93.5646,12780.0
2022-12-22 09:45:00,102.51,102.73,102.43,102.51,9892.0,93.5828,93.7837,93.5098,93.5828,9892.0
2022-12-22 09:50:00,102.48,102.52,102.3,102.47,8588.0,93.5555,93.592,93.3911,93.5463,8588.0
2022-12-22 09:55:00,102.48,102.49,102.3,102.36,6087.0,93.5555,93.5646,93.3911,93.4459,6087.0
2022-12-22 10:00:00,102.31,102.37,102.04,102.17,10368.0,93.4003,93.455,93.1538,93.2724,10368.0
2022-12-22 10:05:00,102.16,102.17,101.91,102.02,14452.0,93.2633,93.2724,93.0351,93.1355,14452.0
2022-12-22 10:10:00,101.94,102.06,101.83,102.06,20308.0,93.0625,93.172,92.9621,93.172,20308.0
2022-12-22 10:15:00,102.07,102.12,101.89,102.01,10978.0,93.1812,93.2268,93.0168,93.1264,10978.0
2022-12-22 10:20:00,101.95,101.95,101.68,101.68,18834.0,93.0716,93.0716,92.8251,92.8251,18834.0
2022-12-22 10:25:00,101.67,101.77,101.52,101.52,13499.0,92.816,92.9073,92.6791,92.6791,13499.0
2022-12-22 10:30:00,101.55,101.55,101.32,101.43,16013.0,92.7064,92.7064,92.4965,92.5969,16013.0
2022-12-22 10:35:00,101.42,101.64,101.37,101.49,12169.0,92.5878,92.7886,92.5421,92.6517,12169.0
2022-12-22 10:40:00,101.41,101.59,101.36,101.44,4926.0,92.5786,92.743,92.533,92.606,4926.0
2022-12-22 10:45:00,101.4,101.47,101.26,101.3,7612.0,92.5695,92.6334,92.4417,92.4782,7612.0
2022-12-22 10:50:00,101.26,101.44,101.25,101.26,7051.0,92.4417,92.606,92.4326,92.4417,7051.0
2022-12-22 10:55:00,101.23,101.29,101.11,101.12,6243.0,92.4143,92.4691,92.3048,92.3139,6243.0
2022-12-22 11:00:00,101.1,101.33,101.07,101.19,5417.0,92.2956,92.5056,92.2682,92.3778,5417.0
2022-12-22 11:05:00,101.18,101.37,101.16,101.29,5854.0,92.3687,92.5421,92.3504,92.4691,5854.0
2022-12-22 11:10:00,101.29,101.52,101.28,101.48,10353.0,92.4691,92.6791,92.46,92.6425,10353.0
2022-12-22 11:15:00,101.47,101.59,101.45,101.57,8882.0,92.6334,92.743,92.6152,92.7247,8882.0
2022-12-22 11:20:00,101.59,101.8,101.58,101.72,9736.0,92.743,92.9347,92.7338,92.8616,9736.0
2022-12-22 11:25:00,101.65,101.83,101.65,101.79,8710.0,92.7977,92.9621,92.7977,92.9255,8710.0
2022-12-22 11:30:00,101.8,101.91,101.78,101.85,9498.0,92.9347,93.0351,92.9164,92.9803,9498.0
2022-12-22 11:35:00,101.82,101.85,101.59,101.6,4942.0,92.9529,92.9803,92.743,92.7521,4942.0
2022-12-22 11:40:00,101.57,101.59,101.45,101.47,9313.0,92.7247,92.743,92.6152,92.6334,9313.0
2022-12-22 11:45:00,101.48,101.55,101.25,101.29,16095.0,92.6425,92.7064,92.4326,92.4691,16095.0
2022-12-22 11:50:00,101.28,101.29,101.1,101.12,11241.0,92.46,92.4691,92.2956,92.3139,11241.0
2022-12-22 11:55:00,101.12,101.17,101.03,101.15,8390.0,92.3139,92.3595,92.2317,92.3413,8390.0
2022-12-22 12:00:00,101.14,101.14,100.92,100.96,24449.0,92.3321,92.3321,92.1313,92.1678,24449.0
2022-12-22 12:05:00,100.97,101.0,100.72,100.83,9226.0,92.177,92.2043,91.9487,92.0491,9226.0
2022-12-22 12:10:00,100.85,100.85,100.6,100.76,11839.0,92.0674,92.0674,91.8392,91.9852,11839.0
2022-12-22 12:15:00,100.76,100.76,100.6,100.64,5389.0,91.9852,91.9852,91.8392,91.8757,5389.0
2022-12-22 12:20:00,100.66,100.68,100.41,100.51,10733.0,91.8939,91.9122,91.6657,91.757,10733.0
2022-12-22 12:25:00,100.53,100.58,100.49,100.51,5890.0,91.7753,91.8209,91.7388,91.757,5890.0
2022-12-22 12:30:00,100.52,100.63,100.44,100.46,6477.0,91.7661,91.8666,91.6931,91.7114,6477.0
2022-12-22 12:35:00,100.47,100.47,100.31,100.35,6229.0,91.7205,91.7205,91.5744,91.6109,6229.0
2022-12-22 12:40:00,100.4,100.41,100.24,100.24,6465.0,91.6566,91.6657,91.5105,91.5105,6465.0
2022-12-22 12:45:00,100.22,100.3,100.1,100.18,7724.0,91.4923,91.5653,91.3827,91.4558,7724.0
2022-12-22 12:50:00,100.19,100.2,99.97,99.98,8154.0,91.4649,91.474,91.264,91.2732,8154.0
2022-12-22 12:55:00,99.97,100.03,99.9,99.94,6437.0,91.264,91.3188,91.2001,91.2367,6437.0
2022-12-22 13:00:00,99.96,99.97,99.8,99.85,9636.0,91.2549,91.264,91.1088,91.1545,9636.0
2022-12-22 13:05:00,99.86,99.94,99.64,99.72,9680.0,91.1636,91.2367,90.9628,91.0358,9680.0
2022-12-22 13:10:00,99.71,99.85,99.62,99.85,7224.0,91.0267,91.1545,90.9445,91.1545,7224.0
2022-12-22 13:15:00,99.81,99.95,99.8,99.95,5081.0,91.118,91.2458,91.1088,91.2458,5081.0
2022-12-22 13:20:00,99.91,99.93,99.68,99.69,6375.0,91.2093,91.2275,90.9993,91.0084,6375.0
2022-12-22 13:25:00,99.66,99.71,99.47,99.5,9842.0,90.981,91.0267,90.8076,90.835,9842.0
2022-12-22 13:30:00,99.48,99.5,99.33,99.44,12158.0,90.8167,90.835,90.6798,90.7802,12158.0
2022-12-22 13:35:00,99.4,99.57,99.35,99.53,7186.0,90.7437,90.8989,90.698,90.8624,7186.0
2022-12-22 13:40:00,99.57,99.57,99.35,99.39,6393.0,90.8989,90.8989,90.698,90.7345,6393.0
2022-12-22 13:45:00,99.39,99.49,99.17,99.26,12528.0,90.7345,90.8258,90.5337,90.6159,12528.0
2022-12-22 13:50:00,99.2,99.24,99.15,99.2,8601.0,90.5611,90.5976,90.5154,90.5611,8601.0
2022-12-22 13:55:00,99.18,99.23,99.14,99.18,4222.0,90.5428,90.5885,90.5063,90.5428,4222.0
2022-12-22 14:00:00,99.19,99.36,99.19,99.36,11681.0,90.552,90.7072,90.552,90.7072,11681.0
2022-12-22 14:05:00,99.37,99.37,99.1,99.1,5020.0,90.7163,90.7163,90.4698,90.4698,5020.0
2022-12-22 14:10:00,99.08,99.29,99.04,99.29,8993.0,90.4515,90.6433,90.415,90.6433,8993.0
2022-12-22 14:15:00,99.26,99.26,99.11,99.12,7498.0,90.6159,90.6159,90.4789,90.4881,7498.0
2022-12-22 14:20:00,99.06,99.29,98.97,99.28,10214.0,90.4333,90.6433,90.3511,90.6341,10214.0
2022-12-22 14:25:00,99.25,99.42,99.16,99.4,12255.0,90.6067,90.7619,90.5246,90.7437,12255.0
2022-12-22 14:30:00,99.43,99.65,99.39,99.62,13876.0,90.7711,90.9719,90.7345,90.9445,13876.0
2022-12-22 14:35:00,99.64,99.69,99.51,99.62,11626.0,90.9628,91.0084,90.8441,90.9445,11626.0
2022-12-22 14:40:00,99.65,99.9,99.65,99.87,10920.0,90.9719,91.2001,90.9719,91.1727,10920.0
2022-12-22 14:45:00,99.89,100.14,99.86,100.12,8311.0,91.191,91.4192,91.1636,91.401,8311.0
2022-12-22 14:50:00,100.12,100.12,99.99,100.02,5988.0,91.401,91.401,91.2823,91.3097,5988.0
2022-12-22 14:55:00,100.02,100.33,100.01,100.31,11346.0,91.3097,91.5927,91.3006,91.5744,11346.0
2022-12-22 15:00:00,100.31,100.46,100.15,100.42,10313.0,91.5744,91.7114,91.4284,91.6748,10313.0
2022-12-22 15:05:00,100.41,100.57,100.32,100.49,11115.0,91.6657,91.8118,91.5836,91.7388,11115.0
2022-12-22 15:10:00,100.5,100.52,100.19,100.26,15386.0,91.7479,91.7661,91.4649,91.5288,15386.0
2022-12-22 15:15:00,100.23,100.59,100.23,100.54,15033.0,91.5014,91.83,91.5014,91.7844,15033.0
2022-12-22 15:20:00,100.55,100.91,100.55,100.86,35148.0,91.7935,92.1222,91.7935,92.0765,35148.0
2022-12-22 15:25:00,100.86,100.96,100.74,100.95,16578.0,92.0765,92.1678,91.967,92.1587,16578.0
2022-12-22 15:30:00,100.95,100.99,100.52,100.54,24104.0,92.1587,92.1952,91.7661,91.7844,24104.0
2022-12-22 15:35:00,100.55,100.58,100.41,100.43,18167.0,91.7935,91.8209,91.6657,91.684,18167.0
2022-12-22 15:40:00,100.45,100.48,100.24,100.37,27578.0,91.7022,91.7296,91.5105,91.6292,27578.0
2022-12-22 15:45:00,100.37,100.45,100.27,100.44,41424.0,91.6292,91.7022,91.5379,91.6931,41424.0
2022-12-22 15:50:00,100.46,100.67,100.39,100.59,50621.0,91.7114,91.9031,91.6475,91.83,50621.0
2022-12-22 15:55:00,100.59,100.6,100.4,100.53,144407.0,91.83,91.8392,91.6566,91.7753,144407.0
2022-12-23 09:30:00,101.05,102.1,101.05,101.97,44790.0,92.25,93.2085,92.25,93.0899,44790.0
2022-12-23 09:35:00,102.0,102.0,101.5,101.5,12135.0,93.1173,93.1173,92.6608,92.6608,12135.0
2022-12-23 09:40:00,101.48,102.06,101.45,101.91,18753.0,92.6425,93.172,92.6152,93.0351,18753.0
2022-12-23 09:45:00,101.92,102.07,101.68,102.05,8741.0,93.0442,93.1812,92.8251,93.1629,8741.0
2022-12-23 09:50:00,102.06,102.21,102.06,102.14,6931.0,93.172,93.309,93.172,93.2451,6931.0
2022-12-23 09:55:00,102.19,102.29,102.02,102.11,11978.0,93.2907,93.382,93.1355,93.2177,11978.0
2022-12-23 10:00:00,102.22,102.73,102.12,102.65,22175.0,93.3181,93.7837,93.2268,93.7106,22175.0
2022-12-23 10:05:00,102.63,103.06,102.63,102.86,25027.0,93.6924,94.0849,93.6924,93.9024,25027.0
2022-12-23 10:10:00,102.85,102.97,102.74,102.74,9894.0,93.8932,94.0028,93.7928,93.7928,9894.0
2022-12-23 10:15:00,102.75,103.13,102.62,103.11,34109.0,93.8019,94.1488,93.6833,94.1306,34109.0
2022-12-23 10:20:00,103.08,103.35,102.94,103.34,44869.0,94.1032,94.3497,93.9754,94.3406,44869.0
2022-12-23 10:25:00,103.31,103.46,103.26,103.45,10582.0,94.3132,94.4501,94.2675,94.441,10582.0
2022-12-23 10:30:00,103.47,103.55,103.25,103.43,25762.0,94.4592,94.5323,94.2584,94.4227,25762.0
2022-12-23 10:35:00,103.44,103.47,103.2,103.37,25402.0,94.4319,94.4592,94.2128,94.3679,25402.0
2022-12-23 10:40:00,103.36,103.42,103.0,103.07,20806.0,94.3588,94.4136,94.0302,94.0941,20806.0
2022-12-23 10:45:00,103.06,103.17,102.95,103.08,8116.0,94.0849,94.1854,93.9845,94.1032,8116.0
2022-12-23 10:50:00,103.06,103.08,102.84,103.08,11984.0,94.0849,94.1032,93.8841,94.1032,11984.0
2022-12-23 10:55:00,103.08,103.19,102.93,103.01,10364.0,94.1032,94.2036,93.9663,94.0393,10364.0
2022-12-23 11:00:00,102.96,103.07,102.84,103.07,6596.0,93.9937,94.0941,93.8841,94.0941,6596.0
2022-12-23 11:05:00,103.11,103.14,102.93,103.07,13167.0,94.1306,94.158,93.9663,94.0941,13167.0
2022-12-23 11:10:00,103.14,103.48,103.12,103.47,16850.0,94.158,94.4684,94.1397,94.4592,16850.0
2022-12-23 11:15:00,103.42,103.45,103.26,103.33,9578.0,94.4136,94.441,94.2675,94.3314,9578.0
2022-12-23 11:20:00,103.37,103.49,103.26,103.48,7382.0,94.3679,94.4775,94.2675,94.4684,7382.0
2022-12-23 11:25:00,103.46,103.49,103.2,103.26,7224.0,94.4501,94.4775,94.2128,94.2675,7224.0
2022-12-23 11:30:00,103.26,103.3,103.12,103.24,7956.0,94.2675,94.304,94.1397,94.2493,7956.0
2022-12-23 11:35:00,103.31,103.42,103.29,103.36,4241.0,94.3132,94.4136,94.2949,94.3588,4241.0
2022-12-23 11:40:00,103.39,103.39,103.1,103.16,10087.0,94.3862,94.3862,94.1215,94.1762,10087.0
2022-12-23 11:45:00,103.14,103.21,103.11,103.17,3731.0,94.158,94.2219,94.1306,94.1854,3731.0
2022-12-23 11:50:00,103.2,103.3,103.18,103.27,5918.0,94.2128,94.304,94.1945,94.2767,5918.0
2022-12-23 11:55:00,103.24,103.33,103.09,103.22,3320.0,94.2493,94.3314,94.1123,94.231,3320.0
2022-12-23 12:00:00,103.21,103.29,103.16,103.23,2904.0,94.2219,94.2949,94.1762,94.2401,2904.0
2022-12-23 12:05:00,103.27,103.29,103.05,103.09,2718.0,94.2767,94.2949,94.0758,94.1123,2718.0
2022-12-23 12:10:00,103.13,103.16,102.92,102.93,5327.0,94.1488,94.1762,93.9571,93.9663,5327.0
2022-12-23 12:15:00,102.93,103.15,102.91,103.12,18923.0,93.9663,94.1671,93.948,94.1397,18923.0
2022-12-23 12:20:00,103.12,103.15,102.97,103.15,16095.0,94.1397,94.1671,94.0028,94.1671,16095.0
2022-12-23 12:25:00,103.19,103.31,103.17,103.23,7823.0,94.2036,94.3132,94.1854,94.2401,7823.0
2022-12-23 12:30:00,103.25,103.38,103.19,103.38,5592.0,94.2584,94.3771,94.2036,94.3771,5592.0
2022-12-23 12:35:00,103.37,103.52,103.37,103.51,6527.0,94.3679,94.5049,94.3679,94.4958,6527.0
2022-12-23 12:40:00,103.54,103.6,103.32,103.33,5917.0,94.5231,94.5779,94.3223,94.3314,5917.0
2022-12-23 12:45:00,103.33,103.48,103.3,103.31,6229.0,94.3314,94.4684,94.304,94.3132,6229.0
2022-12-23 12:50:00,103.32,103.41,103.31,103.37,5788.0,94.3223,94.4045,94.3132,94.3679,5788.0
2022-12-23 12:55:00,103.37,103.46,103.32,103.33,6221.0,94.3679,94.4501,94.3223,94.3314,6221.0
2022-12-23 13:00:00,103.3,103.38,103.24,103.38,5838.0,94.304,94.3771,94.2493,94.3771,5838.0
2022-12-23 13:05:00,103.39,103.47,103.29,103.47,3846.0,94.3862,94.4592,94.2949,94.4592,3846.0
2022-12-23 13:10:00,103.45,103.47,103.3,103.4,6473.0,94.441,94.4592,94.304,94.3953,6473.0
2022-12-23 13:15:00,103.4,103.46,103.38,103.44,8437.0,94.3953,94.4501,94.3771,94.4319,8437.0
2022-12-23 13:20:00,103.43,103.48,103.41,103.42,5339.0,94.4227,94.4684,94.4045,94.4136,5339.0
2022-12-23 13:25:00,103.41,103.56,103.37,103.52,4600.0,94.4045,94.5414,94.3679,94.5049,4600.0
2022-12-23 13:30:00,103.56,103.64,103.44,103.49,20126.0,94.5414,94.6144,94.4319,94.4775,20126.0
2022-12-23 13:35:00,103.49,103.57,103.43,103.56,10753.0,94.4775,94.5505,94.4227,94.5414,10753.0
2022-12-23 13:40:00,103.59,103.65,103.52,103.57,10674.0,94.5688,94.6236,94.5049,94.5505,10674.0
2022-12-23 13:45:00,103.55,103.59,103.4,103.54,6165.0,94.5323,94.5688,94.3953,94.5231,6165.0
2022-12-23 13:50:00,103.53,103.64,103.51,103.64,5504.0,94.514,94.6144,94.4958,94.6144,5504.0
2022-12-23 13:55:00,103.66,103.7,103.5,103.53,5110.0,94.6327,94.6692,94.4866,94.514,5110.0
2022-12-23 14:00:00,103.52,103.62,103.46,103.46,8118.0,94.5049,94.5962,94.4501,94.4501,8118.0
2022-12-23 14:05:00,103.5,103.5,103.39,103.39,3836.0,94.4866,94.4866,94.3862,94.3862,3836.0
2022-12-23 14:10:00,103.4,103.47,103.36,103.36,4222.0,94.3953,94.4592,94.3588,94.3588,4222.0
2022-12-23 14:15:00,103.35,103.43,103.28,103.32,5757.0,94.3497,94.4227,94.2858,94.3223,5757.0
2022-12-23 14:20:00,103.32,103.34,103.15,103.2,5385.0,94.3223,94.3406,94.1671,94.2128,5385.0
2022-12-23 14:25:00,103.18,103.37,103.16,103.35,7123.0,94.1945,94.3679,94.1762,94.3497,7123.0
2022-12-23 14:30:00,103.35,103.37,103.28,103.35,6130.0,94.3497,94.3679,94.2858,94.3497,6130.0
2022-12-23 14:35:00,103.34,103.41,103.31,103.34,2909.0,94.3406,94.4045,94.3132,94.3406,2909.0
2022-12-23 14:40:00,103.36,103.38,103.31,103.36,4828.0,94.3588,94.3771,94.3132,94.3588,4828.0
2022-12-23 14:45:00,103.34,103.34,103.25,103.34,8023.0,94.3406,94.3406,94.2584,94.3406,8023.0
2022-12-23 14:50:00,103.32,103.4,103.3,103.4,2895.0,94.3223,94.3953,94.304,94.3953,2895.0
2022-12-23 14:55:00,103.39,103.51,103.39,103.47,6417.0,94.3862,94.4958,94.3862,94.4592,6417.0
2022-12-23 15:00:00,103.46,103.53,103.44,103.46,13946.0,94.4501,94.514,94.4319,94.4501,13946.0
2022-12-23 15:05:00,103.41,103.5,103.38,103.48,8424.0,94.4045,94.4866,94.3771,94.4684,8424.0
2022-12-23 15:10:00,103.5,103.54,103.43,103.52,24442.0,94.4866,94.5231,94.4227,94.5049,24442.0
2022-12-23 15:15:00,103.53,103.62,103.45,103.54,24315.0,94.514,94.5962,94.441,94.5231,24315.0
2022-12-23 15:20:00,103.54,103.6,103.46,103.56,19376.0,94.5231,94.5779,94.4501,94.5414,19376.0
2022-12-23 15:25:00,103.56,103.65,103.51,103.62,13187.0,94.5414,94.6236,94.4958,94.5962,13187.0
2022-12-23 15:30:00,103.6,103.7,103.53,103.7,20102.0,94.5779,94.6692,94.514,94.6692,20102.0
2022-12-23 15:35:00,103.69,103.77,103.59,103.59,22665.0,94.6601,94.7331,94.5688,94.5688,22665.0
2022-12-23 15:40:00,103.61,103.89,103.61,103.87,16152.0,94.587,94.8427,94.587,94.8244,16152.0
2022-12-23 15:45:00,103.87,104.02,103.85,103.95,29635.0,94.8244,94.9613,94.8061,94.8974,29635.0
2022-12-23 15:50:00,103.97,104.02,103.69,103.8,51588.0,94.9157,94.9613,94.6601,94.7605,51588.0
2022-12-23 15:55:00,103.8,103.96,103.76,103.96,116696.0,94.7605,94.9066,94.724,94.9066,116696.0
2022-12-27 09:30:00,104.57,104.79,103.9,104.1,37466.0,95.4634,95.6643,94.8518,95.0344,37466.0
2022-12-27 09:35:00,104.19,104.43,104.04,104.21,8633.0,95.1165,95.3356,94.9796,95.1348,8633.0
2022-12-27 09:40:00,104.16,104.67,104.12,104.67,9783.0,95.0891,95.5547,95.0526,95.5547,9783.0
2022-12-27 09:45:00,104.65,104.65,104.24,104.25,12588.0,95.5365,95.5365,95.1622,95.1713,12588.0
2022-12-27 09:50:00,104.24,104.62,104.17,104.48,17969.0,95.1622,95.5091,95.0983,95.3813,17969.0
2022-12-27 09:55:00,104.41,104.59,104.33,104.38,9158.0,95.3174,95.4817,95.2443,95.29,9158.0
2022-12-27 10:00:00,104.42,104.52,104.19,104.31,8995.0,95.3265,95.4178,95.1165,95.2261,8995.0
2022-12-27 10:05:00,104.31,104.31,103.82,103.86,12763.0,95.2261,95.2261,94.7788,94.8153,12763.0
2022-12-27 10:10:00,103.93,104.3,103.84,104.3,20846.0,94.8792,95.217,94.797,95.217,20846.0
2022-12-27 10:15:00,104.29,104.53,104.13,104.49,13698.0,95.2078,95.4269,95.0618,95.3904,13698.0
2022-12-27 10:20:00,104.51,104.76,104.38,104.73,16230.0,95.4087,95.6369,95.29,95.6095,16230.0
2022-12-27 10:25:00,104.69,104.76,104.28,104.33,15684.0,95.573,95.6369,95.1987,95.2443,15684.0
2022-12-27 10:30:00,104.29,104.66,104.29,104.65,13407.0,95.2078,95.5456,95.2078,95.5365,13407.0
2022-12-27 10:35:00,104.64,104.64,104.25,104.43,17836.0,95.5273,95.5273,95.1713,95.3356,17836.0
2022-12-27 10:40:00,104.44,104.49,104.33,104.33,11285.0,95.3448,95.3904,95.2443,95.2443,11285.0
2022-12-27 10:45:00,104.32,104.38,104.1,104.24,13359.0,95.2352,95.29,95.0344,95.1622,13359.0
2022-12-27 10:50:00,104.24,104.26,103.96,103.96,12125.0,95.1622,95.1804,94.9066,94.9066,12125.0
2022-12-27 10:55:00,103.95,104.13,103.86,103.87,7354.0,94.8974,95.0618,94.8153,94.8244,7354.0
2022-12-27 11:00:00,103.89,104.15,103.88,104.11,13871.0,94.8427,95.08,94.8335,95.0435,13871.0
2022-12-27 11:05:00,104.07,104.08,103.92,104.03,9503.0,95.007,95.0161,94.87,94.9705,9503.0
2022-12-27 11:10:00,104.02,104.3,103.99,104.22,12537.0,94.9613,95.217,94.934,95.1439,12537.0
2022-12-27 11:15:00,104.23,104.26,104.09,104.21,5888.0,95.1531,95.1804,95.0252,95.1348,5888.0
2022-12-27 11:20:00,104.19,104.19,103.95,104.05,10559.0,95.1165,95.1165,94.8974,94.9887,10559.0
2022-12-27 11:25:00,104.01,104.08,103.89,103.97,9500.0,94.9522,95.0161,94.8427,94.9157,9500.0
2022-12-27 11:30:00,103.96,104.03,103.86,104.02,8818.0,94.9066,94.9705,94.8153,94.9613,8818.0
2022-12-27 11:35:00,104.05,104.27,104.05,104.23,9156.0,94.9887,95.1896,94.9887,95.1531,9156.0
2022-12-27 11:40:00,104.21,104.27,104.09,104.24,9388.0,95.1348,95.1896,95.0252,95.1622,9388.0
2022-12-27 11:45:00,104.26,104.31,104.14,104.23,10483.0,95.1804,95.2261,95.0709,95.1531,10483.0
2022-12-27 11:50:00,104.23,104.39,104.23,104.28,12343.0,95.1531,95.2991,95.1531,95.1987,12343.0
2022-12-27 11:55:00,104.3,104.4,104.27,104.33,9040.0,95.217,95.3082,95.1896,95.2443,9040.0
2022-12-27 12:00:00,104.32,104.36,104.15,104.3,10513.0,95.2352,95.2717,95.08,95.217,10513.0
2022-12-27 12:05:00,104.32,104.32,104.02,104.06,5146.0,95.2352,95.2352,94.9613,94.9979,5146.0
2022-12-27 12:10:00,104.03,104.25,104.03,104.22,6067.0,94.9705,95.1713,94.9705,95.1439,6067.0
2022-12-27 12:15:00,104.22,104.26,104.15,104.19,4902.0,95.1439,95.1804,95.08,95.1165,4902.0
2022-12-27 12:20:00,104.18,104.18,104.01,104.07,4268.0,95.1074,95.1074,94.9522,95.007,4268.0
2022-12-27 12:25:00,104.05,104.2,103.99,104.19,9067.0,94.9887,95.1257,94.934,95.1165,9067.0
2022-12-27 12:30:00,104.22,104.27,104.13,104.18,10282.0,95.1439,95.1896,95.0618,95.1074,10282.0
2022-12-27 12:35:00,104.15,104.17,104.04,104.15,7222.0,95.08,95.0983,94.9796,95.08,7222.0
2022-12-27 12:40:00,104.16,104.19,103.94,103.94,7711.0,95.0891,95.1165,94.8883,94.8883,7711.0
2022-12-27 12:45:00,103.95,104.03,103.87,103.89,7577.0,94.8974,94.9705,94.8244,94.8427,7577.0
2022-12-27 12:50:00,103.9,104.04,103.84,104.02,6514.0,94.8518,94.9796,94.797,94.9613,6514.0
2022-12-27 12:55:00,104.03,104.2,104.0,104.18,8684.0,94.9705,95.1257,94.9431,95.1074,8684.0
2022-12-27 13:00:00,104.17,104.22,104.13,104.13,6053.0,95.0983,95.1439,95.0618,95.0618,6053.0
2022-12-27 13:05:00,104.13,104.3,104.09,104.2,7735.0,95.0618,95.217,95.0252,95.1257,7735.0
2022-12-27 13:10:00,104.22,104.37,104.19,104.34,5745.0,95.1439,95.2809,95.1165,95.2535,5745.0
2022-12-27 13:15:00,104.34,104.44,104.25,104.44,7848.0,95.2535,95.3448,95.1713,95.3448,7848.0
2022-12-27 13:20:00,104.46,104.5,104.31,104.49,6640.0,95.363,95.3995,95.2261,95.3904,6640.0
2022-12-27 13:25:00,104.47,104.57,104.44,104.55,6202.0,95.3722,95.4634,95.3448,95.4452,6202.0
2022-12-27 13:30:00,104.55,104.64,104.51,104.54,10988.0,95.4452,95.5273,95.4087,95.4361,10988.0
2022-12-27 13:35:00,104.56,104.58,104.38,104.54,7050.0,95.4543,95.4726,95.29,95.4361,7050.0
2022-12-27 13:40:00,104.52,104.75,104.52,104.67,13473.0,95.4178,95.6278,95.4178,95.5547,13473.0
2022-12-27 13:45:00,104.66,104.75,104.63,104.75,12337.0,95.5456,95.6278,95.5182,95.6278,12337.0
2022-12-27 13:50:00,104.72,104.72,104.58,104.63,8122.0,95.6004,95.6004,95.4726,95.5182,8122.0
2022-12-27 13:55:00,104.59,104.59,104.33,104.36,4596.0,95.4817,95.4817,95.2443,95.2717,4596.0
2022-12-27 14:00:00,104.37,104.45,104.35,104.36,5020.0,95.2809,95.3539,95.2626,95.2717,5020.0
2022-12-27 14:05:00,104.33,104.33,104.16,104.23,6361.0,95.2443,95.2443,95.0891,95.1531,6361.0
2022-12-27 14:10:00,104.23,104.24,104.14,104.23,6213.0,95.1531,95.1622,95.0709,95.1531,6213.0
2022-12-27 14:15:00,104.23,104.23,103.99,104.0,5476.0,95.1531,95.1531,94.934,94.9431,5476.0
2022-12-27 14:20:00,103.98,103.98,103.79,103.8,11750.0,94.9248,94.9248,94.7514,94.7605,11750.0
2022-12-27 14:25:00,103.8,103.88,103.77,103.83,8205.0,94.7605,94.8335,94.7331,94.7879,8205.0
2022-12-27 14:30:00,103.83,103.88,103.69,103.86,9736.0,94.7879,94.8335,94.6601,94.8153,9736.0
2022-12-27 14:35:00,103.85,103.92,103.76,103.91,8634.0,94.8061,94.87,94.724,94.8609,8634.0
2022-12-27 14:40:00,103.89,103.99,103.77,103.99,4738.0,94.8427,94.934,94.7331,94.934,4738.0
2022-12-27 14:45:00,103.98,104.12,103.97,104.11,7803.0,94.9248,95.0526,94.9157,95.0435,7803.0
2022-12-27 14:50:00,104.12,104.23,104.09,104.23,7732.0,95.0526,95.1531,95.0252,95.1531,7732.0
2022-12-27 14:55:00,104.25,104.29,104.17,104.19,13115.0,95.1713,95.2078,95.0983,95.1165,13115.0
2022-12-27 15:00:00,104.2,104.28,104.12,104.14,17340.0,95.1257,95.1987,95.0526,95.0709,17340.0
2022-12-27 15:05:00,104.15,104.23,104.11,104.22,19838.0,95.08,95.1531,95.0435,95.1439,19838.0
2022-12-27 15:10:00,104.22,104.32,104.19,104.21,11292.0,95.1439,95.2352,95.1165,95.1348,11292.0
2022-12-27 15:15:00,104.2,104.38,104.2,104.3,33178.0,95.1257,95.29,95.1257,95.217,33178.0
2022-12-27 15:20:00,104.33,104.38,104.19,104.37,23585.0,95.2443,95.29,95.1165,95.2809,23585.0
2022-12-27 15:25:00,104.4,104.52,104.39,104.46,20753.0,95.3082,95.4178,95.2991,95.363,20753.0
2022-12-27 15:30:00,104.47,104.48,104.28,104.29,17405.0,95.3722,95.3813,95.1987,95.2078,17405.0
2022-12-27 15:35:00,104.3,104.49,104.26,104.49,13068.0,95.217,95.3904,95.1804,95.3904,13068.0
2022-12-27 15:40:00,104.48,104.65,104.45,104.63,22326.0,95.3813,95.5365,95.3539,95.5182,22326.0
2022-12-27 15:45:00,104.63,104.67,104.38,104.45,21384.0,95.5182,95.5547,95.29,95.3539,21384.0
2022-12-27 15:50:00,104.42,104.69,104.35,104.6,56153.0,95.3265,95.573,95.2626,95.4908,56153.0
2022-12-27 15:55:00,104.6,104.67,104.38,104.56,136759.0,95.4908,95.5547,95.29,95.4543,136759.0
2022-12-28 09:30:00,104.4,104.62,104.08,104.23,29509.0,95.3082,95.5091,95.0161,95.1531,29509.0
2022-12-28 09:35:00,104.17,104.72,104.17,104.5,27250.0,95.0983,95.6004,95.0983,95.3995,27250.0
2022-12-28 09:40:00,104.53,104.67,104.47,104.5,6820.0,95.4269,95.5547,95.3722,95.3995,6820.0
2022-12-28 09:45:00,104.55,104.61,104.44,104.56,9140.0,95.4452,95.5,95.3448,95.4543,9140.0
2022-12-28 09:50:00,104.57,104.57,103.96,104.08,20966.0,95.4634,95.4634,94.9066,95.0161,20966.0
2022-12-28 09:55:00,104.06,104.06,103.3,103.35,21281.0,94.9979,94.9979,94.304,94.3497,21281.0
2022-12-28 10:00:00,103.38,103.74,103.37,103.6,8171.0,94.3771,94.7057,94.3679,94.5779,8171.0
2022-12-28 10:05:00,103.57,103.57,102.85,103.08,14432.0,94.5505,94.5505,93.8932,94.1032,14432.0
2022-12-28 10:10:00,103.14,103.14,102.78,102.79,19423.0,94.158,94.158,93.8293,93.8385,19423.0
2022-12-28 10:15:00,102.73,102.77,102.31,102.57,20236.0,93.7837,93.8202,93.4003,93.6376,20236.0
2022-12-28 10:20:00,102.51,102.77,102.07,102.47,50221.0,93.5828,93.8202,93.1812,93.5463,50221.0
2022-12-28 10:25:00,102.4,102.44,102.14,102.38,12838.0,93.4824,93.5189,93.2451,93.4642,12838.0
2022-12-28 10:30:00,102.35,102.64,102.14,102.64,15314.0,93.4368,93.7015,93.2451,93.7015,15314.0
2022-12-28 10:35:00,102.63,102.71,102.29,102.7,11600.0,93.6924,93.7654,93.382,93.7563,11600.0
2022-12-28 10:40:00,102.69,102.73,102.48,102.7,6614.0,93.7472,93.7837,93.5555,93.7563,6614.0
2022-12-28 10:45:00,102.66,102.73,102.44,102.61,12553.0,93.7198,93.7837,93.5189,93.6741,12553.0
2022-12-28 10:50:00,102.62,102.62,102.46,102.47,8590.0,93.6833,93.6833,93.5372,93.5463,8590.0
2022-12-28 10:55:00,102.49,102.73,102.46,102.62,9437.0,93.5646,93.7837,93.5372,93.6833,9437.0
2022-12-28 11:00:00,102.73,102.89,102.71,102.81,6104.0,93.7837,93.9297,93.7654,93.8567,6104.0
2022-12-28 11:05:00,102.74,102.74,102.4,102.48,5995.0,93.7928,93.7928,93.4824,93.5555,5995.0
2022-12-28 11:10:00,102.48,102.61,102.37,102.6,7652.0,93.5555,93.6741,93.455,93.665,7652.0
2022-12-28 11:15:00,102.61,102.76,102.41,102.74,6327.0,93.6741,93.8111,93.4915,93.7928,6327.0
2022-12-28 11:20:00,102.78,102.96,102.72,102.92,7798.0,93.8293,93.9937,93.7746,93.9571,7798.0
2022-12-28 11:25:00,102.9,103.03,102.87,102.88,9302.0,93.9389,94.0576,93.9115,93.9206,9302.0
2022-12-28 11:30:00,102.85,102.98,102.84,102.93,6468.0,93.8932,94.0119,93.8841,93.9663,6468.0
2022-12-28 11:35:00,102.96,103.0,102.86,102.94,4313.0,93.9937,94.0302,93.9024,93.9754,4313.0
2022-12-28 11:40:00,102.93,102.93,102.65,102.7,10541.0,93.9663,93.9663,93.7106,93.7563,10541.0
2022-12-28 11:45:00,102.68,102.8,102.58,102.63,6510.0,93.738,93.8476,93.6467,93.6924,6510.0
2022-12-28 11:50:00,102.61,102.61,102.41,102.49,4192.0,93.6741,93.6741,93.4915,93.5646,4192.0
2022-12-28 11:55:00,102.5,102.51,102.33,102.35,7558.0,93.5737,93.5828,93.4185,93.4368,7558.0
2022-12-28 12:00:00,102.31,102.31,101.99,102.21,8001.0,93.4003,93.4003,93.1081,93.309,8001.0
2022-12-28 12:05:00,102.19,102.36,102.09,102.35,4393.0,93.2907,93.4459,93.1994,93.4368,4393.0
2022-12-28 12:10:00,102.39,102.44,102.34,102.4,7259.0,93.4733,93.5189,93.4276,93.4824,7259.0
2022-12-28 12:15:00,102.35,102.48,102.33,102.41,3081.0,93.4368,93.5555,93.4185,93.4915,3081.0
2022-12-28 12:20:00,102.43,102.48,102.34,102.34,4964.0,93.5098,93.5555,93.4276,93.4276,4964.0
2022-12-28 12:25:00,102.31,102.58,102.31,102.55,4887.0,93.4003,93.6467,93.4003,93.6194,4887.0
2022-12-28 12:30:00,102.55,102.7,102.52,102.65,9787.0,93.6194,93.7563,93.592,93.7106,9787.0
2022-12-28 12:35:00,102.66,102.83,102.66,102.79,5781.0,93.7198,93.875,93.7198,93.8385,5781.0
2022-12-28 12:40:00,102.85,102.85,102.57,102.67,10624.0,93.8932,93.8932,93.6376,93.7289,10624.0
2022-12-28 12:45:00,102.64,102.85,102.6,102.84,5469.0,93.7015,93.8932,93.665,93.8841,5469.0
2022-12-28 12:50:00,102.83,102.94,102.64,102.94,12343.0,93.875,93.9754,93.7015,93.9754,12343.0
2022-12-28 12:55:00,102.98,102.98,102.8,102.88,11428.0,94.0119,94.0119,93.8476,93.9206,11428.0
2022-12-28 13:00:00,102.89,103.17,102.84,103.06,16485.0,93.9297,94.1854,93.8841,94.0849,16485.0
2022-12-28 13:05:00,103.05,103.06,102.86,102.93,7956.0,94.0758,94.0849,93.9024,93.9663,7956.0
2022-12-28 13:10:00,102.94,103.17,102.93,103.06,7126.0,93.9754,94.1854,93.9663,94.0849,7126.0
2022-12-28 13:15:00,103.06,103.16,103.01,103.03,3723.0,94.0849,94.1762,94.0393,94.0576,3723.0
2022-12-28 13:20:00,102.98,103.0,102.87,102.87,5100.0,94.0119,94.0302,93.9115,93.9115,5100.0
2022-12-28 13:25:00,102.84,103.09,102.84,103.08,4195.0,93.8841,94.1123,93.8841,94.1032,4195.0
2022-12-28 13:30:00,103.05,103.08,102.97,102.98,4477.0,94.0758,94.1032,94.0028,94.0119,4477.0
2022-12-28 13:35:00,102.94,103.06,102.91,102.94,3018.0,93.9754,94.0849,93.948,93.9754,3018.0
2022-12-28 13:40:00,102.96,102.96,102.83,102.85,4047.0,93.9937,93.9937,93.875,93.8932,4047.0
2022-12-28 13:45:00,102.83,103.01,102.82,102.98,6590.0,93.875,94.0393,93.8658,94.0119,6590.0
2022-12-28 13:50:00,102.98,103.13,102.96,102.98,8784.0,94.0119,94.1488,93.9937,94.0119,8784.0
2022-12-28 13:55:00,102.95,103.02,102.86,103.02,10367.0,93.9845,94.0484,93.9024,94.0484,10367.0
2022-12-28 14:00:00,103.04,103.07,102.82,102.88,5616.0,94.0667,94.0941,93.8658,93.9206,5616.0
2022-12-28 14:05:00,102.83,102.9,102.75,102.8,6396.0,93.875,93.9389,93.8019,93.8476,6396.0
2022-12-28 14:10:00,102.82,102.82,102.68,102.74,7478.0,93.8658,93.8658,93.738,93.7928,7478.0
2022-12-28 14:15:00,102.73,102.81,102.65,102.8,5296.0,93.7837,93.8567,93.7106,93.8476,5296.0
2022-12-28 14:20:00,102.82,102.83,102.6,102.73,15106.0,93.8658,93.875,93.665,93.7837,15106.0
2022-12-28 14:25:00,102.76,102.9,102.74,102.75,9281.0,93.8111,93.9389,93.7928,93.8019,9281.0
2022-12-28 14:30:00,102.73,102.98,102.73,102.93,12764.0,93.7837,94.0119,93.7837,93.9663,12764.0
2022-12-28 14:35:00,102.95,103.25,102.94,103.24,6691.0,93.9845,94.2584,93.9754,94.2493,6691.0
2022-12-28 14:40:00,103.26,103.4,103.24,103.4,7535.0,94.2675,94.3953,94.2493,94.3953,7535.0
2022-12-28 14:45:00,103.39,103.39,103.14,103.17,15907.0,94.3862,94.3862,94.158,94.1854,15907.0
2022-12-28 14:50:00,103.17,103.19,103.05,103.1,4988.0,94.1854,94.2036,94.0758,94.1215,4988.0
2022-12-28 14:55:00,103.11,103.13,102.89,102.89,9373.0,94.1306,94.1488,93.9297,93.9297,9373.0
2022-12-28 15:00:00,102.89,102.96,102.76,102.81,9601.0,93.9297,93.9937,93.8111,93.8567,9601.0
2022-12-28 15:05:00,102.8,102.83,102.63,102.63,5435.0,93.8476,93.875,93.6924,93.6924,5435.0
2022-12-28 15:10:00,102.65,102.72,102.52,102.52,9509.0,93.7106,93.7746,93.592,93.592,9509.0
2022-12-28 15:15:00,102.51,102.53,102.37,102.37,4064.0,93.5828,93.6011,93.455,93.455,4064.0
2022-12-28 15:20:00,102.34,102.35,102.25,102.27,5101.0,93.4276,93.4368,93.3455,93.3637,5101.0
2022-12-28 15:25:00,102.27,102.31,102.14,102.16,7403.0,93.3637,93.4003,93.2451,93.2633,7403.0
2022-12-28 15:30:00,102.13,102.23,102.06,102.18,9568.0,93.2359,93.3272,93.172,93.2816,9568.0
2022-12-28 15:35:00,102.22,102.38,102.21,102.3,12766.0,93.3181,93.4642,93.309,93.3911,12766.0
2022-12-28 15:40:00,102.26,102.29,102.19,102.25,12683.0,93.3546,93.382,93.2907,93.3455,12683.0
2022-12-28 15:45:00,102.22,102.35,102.14,102.25,21019.0,93.3181,93.4368,93.2451,93.3455,21019.0
2022-12-28 15:50:00,102.22,102.3,102.02,102.12,44831.0,93.3181,93.3911,93.1355,93.2268,44831.0
2022-12-28 15:55:00,102.12,102.2,102.09,102.12,81691.0,93.2268,93.2998,93.1994,93.2268,81691.0
2022-12-29 09:30:00,102.0,102.77,101.67,102.62,27115.0,93.1173,93.8202,92.816,93.6833,27115.0
2022-12-29 09:35:00,102.63,103.17,102.63,102.9,10269.0,93.6924,94.1854,93.6924,93.9389,10269.0
2022-12-29 09:40:00,102.9,103.08,102.88,103.03,10275.0,93.9389,94.1032,93.9206,94.0576,10275.0
2022-12-29 09:45:00,103.08,103.18,102.89,103.08,11507.0,94.1032,94.1945,93.9297,94.1032,11507.0
2022-12-29 09:50:00,103.07,103.07,102.68,103.06,9190.0,94.0941,94.0941,93.738,94.0849,9190.0
2022-12-29 09:55:00,103.12,103.26,103.08,103.22,7061.0,94.1397,94.2675,94.1032,94.231,7061.0
2022-12-29 10:00:00,103.19,103.32,103.07,103.23,8749.0,94.2036,94.3223,94.0941,94.2401,8749.0
2022-12-29 10:05:00,103.21,103.28,103.15,103.18,5852.0,94.2219,94.2858,94.1671,94.1945,5852.0
2022-12-29 10:10:00,103.2,103.54,103.2,103.53,16415.0,94.2128,94.5231,94.2128,94.514,16415.0
2022-12-29 10:15:00,103.56,103.58,103.35,103.36,11237.0,94.5414,94.5597,94.3497,94.3588,11237.0
2022-12-29 10:20:00,103.35,103.68,103.29,103.62,18643.0,94.3497,94.651,94.2949,94.5962,18643.0
2022-12-29 10:25:00,103.62,103.71,103.38,103.41,11647.0,94.5962,94.6783,94.3771,94.4045,11647.0
2022-12-29 10:30:00,103.35,103.59,103.35,103.57,18184.0,94.3497,94.5688,94.3497,94.5505,18184.0
2022-12-29 10:35:00,103.55,103.61,103.31,103.42,7469.0,94.5323,94.587,94.3132,94.4136,7469.0
2022-12-29 10:40:00,103.34,103.4,103.15,103.26,5333.0,94.3406,94.3953,94.1671,94.2675,5333.0
2022-12-29 10:45:00,103.23,103.24,103.03,103.11,8249.0,94.2401,94.2493,94.0576,94.1306,8249.0
2022-12-29 10:50:00,103.08,103.25,103.08,103.21,8564.0,94.1032,94.2584,94.1032,94.2219,8564.0
2022-12-29 10:55:00,103.23,103.33,103.16,103.28,8636.0,94.2401,94.3314,94.1762,94.2858,8636.0
2022-12-29 11:00:00,103.25,103.32,102.68,102.72,22120.0,94.2584,94.3223,93.738,93.7746,22120.0
2022-12-29 11:05:00,102.74,103.08,102.74,103.08,11856.0,93.7928,94.1032,93.7928,94.1032,11856.0
2022-12-29 11:10:00,103.18,103.22,103.08,103.22,7073.0,94.1945,94.231,94.1032,94.231,7073.0
2022-12-29 11:15:00,103.23,103.37,103.22,103.3,12249.0,94.2401,94.3679,94.231,94.304,12249.0
2022-12-29 11:20:00,103.34,103.42,103.24,103.42,5437.0,94.3406,94.4136,94.2493,94.4136,5437.0
2022-12-29 11:25:00,103.47,103.61,103.47,103.61,8013.0,94.4592,94.587,94.4592,94.587,8013.0
2022-12-29 11:30:00,103.64,103.66,103.54,103.66,8628.0,94.6144,94.6327,94.5231,94.6327,8628.0
2022-12-29 11:35:00,103.65,103.68,103.44,103.44,5674.0,94.6236,94.651,94.4319,94.4319,5674.0
2022-12-29 11:40:00,103.41,103.55,103.36,103.49,17247.0,94.4045,94.5323,94.3588,94.4775,17247.0
2022-12-29 11:45:00,103.48,103.84,103.48,103.79,7718.0,94.4684,94.797,94.4684,94.7514,7718.0
2022-12-29 11:50:00,103.86,103.88,103.75,103.81,8018.0,94.8153,94.8335,94.7149,94.7696,8018.0
2022-12-29 11:55:00,103.81,103.93,103.79,103.81,13067.0,94.7696,94.8792,94.7514,94.7696,13067.0
2022-12-29 12:00:00,103.75,103.84,103.64,103.81,11116.0,94.7149,94.797,94.6144,94.7696,11116.0
2022-12-29 12:05:00,103.81,103.89,103.81,103.85,6496.0,94.7696,94.8427,94.7696,94.8061,6496.0
2022-12-29 12:10:00,103.83,103.93,103.81,103.82,5192.0,94.7879,94.8792,94.7696,94.7788,5192.0
2022-12-29 12:15:00,103.8,103.81,103.76,103.8,6158.0,94.7605,94.7696,94.724,94.7605,6158.0
2022-12-29 12:20:00,103.8,103.89,103.77,103.82,6537.0,94.7605,94.8427,94.7331,94.7788,6537.0
2022-12-29 12:25:00,103.81,103.81,103.55,103.6,13063.0,94.7696,94.7696,94.5323,94.5779,13063.0
2022-12-29 12:30:00,103.6,103.63,103.4,103.49,19738.0,94.5779,94.6053,94.3953,94.4775,19738.0
2022-12-29 12:35:00,103.52,103.55,103.23,103.24,5186.0,94.5049,94.5323,94.2401,94.2493,5186.0
2022-12-29 12:40:00,103.2,103.45,103.19,103.42,3309.0,94.2128,94.441,94.2036,94.4136,3309.0
2022-12-29 12:45:00,103.49,103.63,103.48,103.61,3123.0,94.4775,94.6053,94.4684,94.587,3123.0
2022-12-29 12:50:00,103.63,103.78,103.59,103.78,6642.0,94.6053,94.7422,94.5688,94.7422,6642.0
2022-12-29 12:55:00,103.74,103.82,103.74,103.76,3161.0,94.7057,94.7788,94.7057,94.724,3161.0
2022-12-29 13:00:00,103.79,103.87,103.77,103.83,10251.0,94.7514,94.8244,94.7331,94.7879,10251.0
2022-12-29 13:05:00,103.85,103.95,103.75,103.8,9125.0,94.8061,94.8974,94.7149,94.7605,9125.0
2022-12-29 13:10:00,103.8,103.91,103.76,103.86,11788.0,94.7605,94.8609,94.724,94.8153,11788.0
2022-12-29 13:15:00,103.84,103.84,103.59,103.63,12457.0,94.797,94.797,94.5688,94.6053,12457.0
2022-12-29 13:20:00,103.61,103.88,103.61,103.76,6450.0,94.587,94.8335,94.587,94.724,6450.0
2022-12-29 13:25:00,103.78,103.81,103.7,103.8,8010.0,94.7422,94.7696,94.6692,94.7605,8010.0
2022-12-29 13:30:00,103.79,103.81,103.7,103.71,9717.0,94.7514,94.7696,94.6692,94.6783,9717.0
2022-12-29 13:35:00,103.74,103.74,103.55,103.68,11814.0,94.7057,94.7057,94.5323,94.651,11814.0
2022-12-29 13:40:00,103.7,103.7,103.61,103.62,4572.0,94.6692,94.6692,94.587,94.5962,4572.0
2022-12-29 13:45:00,103.65,103.68,103.44,103.46,17006.0,94.6236,94.651,94.4319,94.4501,17006.0
2022-12-29 13:50:00,103.44,103.54,103.4,103.41,8437.0,94.4319,94.5231,94.3953,94.4045,8437.0
2022-12-29 13:55:00,103.37,103.53,103.37,103.5,9439.0,94.3679,94.514,94.3679,94.4866,9439.0
2022-12-29 14:00:00,103.52,103.61,103.51,103.52,9908.0,94.5049,94.587,94.4958,94.5049,9908.0
2022-12-29 14:05:00,103.5,103.66,103.5,103.64,6817.0,94.4866,94.6327,94.4866,94.6144,6817.0
2022-12-29 14:10:00,103.71,104.07,103.7,104.01,9630.0,94.6783,95.007,94.6692,94.9522,9630.0
2022-12-29 14:15:00,104.0,104.08,103.98,104.05,21115.0,94.9431,95.0161,94.9248,94.9887,21115.0
2022-12-29 14:20:00,104.04,104.13,103.98,104.09,7166.0,94.9796,95.0618,94.9248,95.0252,7166.0
2022-12-29 14:25:00,104.1,104.21,104.08,104.09,7671.0,95.0344,95.1348,95.0161,95.0252,7671.0
2022-12-29 14:30:00,104.11,104.11,103.95,103.95,5870.0,95.0435,95.0435,94.8974,94.8974,5870.0
2022-12-29 14:35:00,103.93,104.08,103.91,104.05,5338.0,94.8792,95.0161,94.8609,94.9887,5338.0
2022-12-29 14:40:00,104.07,104.09,103.98,103.99,6986.0,95.007,95.0252,94.9248,94.934,6986.0
2022-12-29 14:45:00,103.99,104.01,103.87,103.92,4288.0,94.934,94.9522,94.8244,94.87,4288.0
2022-12-29 14:50:00,103.92,104.0,103.91,103.94,7169.0,94.87,94.9431,94.8609,94.8883,7169.0
2022-12-29 14:55:00,103.93,104.09,103.93,104.08,6618.0,94.8792,95.0252,94.8792,95.0161,6618.0
2022-12-29 15:00:00,104.09,104.21,104.06,104.1,14393.0,95.0252,95.1348,94.9979,95.0344,14393.0
2022-12-29 15:05:00,104.09,104.13,104.04,104.09,10463.0,95.0252,95.0618,94.9796,95.0252,10463.0
2022-12-29 15:10:00,104.12,104.12,103.95,103.95,11108.0,95.0526,95.0526,94.8974,94.8974,11108.0
2022-12-29 15:15:00,103.96,104.02,103.9,103.96,13070.0,94.9066,94.9613,94.8518,94.9066,13070.0
2022-12-29 15:20:00,103.96,103.97,103.83,103.84,13954.0,94.9066,94.9157,94.7879,94.797,13954.0
2022-12-29 15:25:00,103.85,104.04,103.77,104.01,22305.0,94.8061,94.9796,94.7331,94.9522,22305.0
2022-12-29 15:30:00,104.0,104.13,104.0,104.09,18538.0,94.9431,95.0618,94.9431,95.0252,18538.0
2022-12-29 15:35:00,104.09,104.09,103.85,103.93,14557.0,95.0252,95.0252,94.8061,94.8792,14557.0
2022-12-29 15:40:00,103.93,104.01,103.78,103.95,35991.0,94.8792,94.9522,94.7422,94.8974,35991.0
2022-12-29 15:45:00,103.96,104.02,103.82,103.97,25118.0,94.9066,94.9613,94.7788,94.9157,25118.0
2022-12-29 15:50:00,103.98,104.28,103.98,104.23,45029.0,94.9248,95.1987,94.9248,95.1531,45029.0
2022-12-29 15:55:00,104.23,104.3,104.06,104.12,114567.0,95.1531,95.217,94.9979,95.0526,114567.0
2022-12-30 09:30:00,103.84,104.49,103.71,104.49,35819.0,94.797,95.3904,94.6783,95.3904,35819.0
2022-12-30 09:35:00,104.49,104.88,104.49,104.83,15918.0,95.3904,95.7464,95.3904,95.7008,15918.0
2022-12-30 09:40:00,104.81,104.81,104.27,104.28,9215.0,95.6825,95.6825,95.1896,95.1987,9215.0
2022-12-30 09:45:00,104.2,104.25,103.93,103.94,10103.0,95.1257,95.1713,94.8792,94.8883,10103.0
2022-12-30 09:50:00,103.95,104.2,103.9,104.14,14686.0,94.8974,95.1257,94.8518,95.0709,14686.0
2022-12-30 09:55:00,104.01,104.03,103.82,104.02,15391.0,94.9522,94.9705,94.7788,94.9613,15391.0
2022-12-30 10:00:00,104.0,104.02,103.77,103.94,22703.0,94.9431,94.9613,94.7331,94.8883,22703.0
2022-12-30 10:05:00,103.94,104.0,103.81,103.99,18381.0,94.8883,94.9431,94.7696,94.934,18381.0
2022-12-30 10:10:00,104.0,104.31,103.99,104.31,5601.0,94.9431,95.2261,94.934,95.2261,5601.0
2022-12-30 10:15:00,104.26,104.26,104.08,104.25,4215.0,95.1804,95.1804,95.0161,95.1713,4215.0
2022-12-30 10:20:00,104.31,104.39,104.27,104.38,23169.0,95.2261,95.2991,95.1896,95.29,23169.0
2022-12-30 10:25:00,104.41,104.5,104.37,104.43,7941.0,95.3174,95.3995,95.2809,95.3356,7941.0
2022-12-30 10:30:00,104.44,104.61,104.23,104.23,27977.0,95.3448,95.5,95.1531,95.1531,27977.0
2022-12-30 10:35:00,104.28,104.48,104.27,104.28,6158.0,95.1987,95.3813,95.1896,95.1987,6158.0
2022-12-30 10:40:00,104.27,104.31,104.02,104.02,5975.0,95.1896,95.2261,94.9613,94.9613,5975.0
2022-12-30 10:45:00,103.98,104.23,103.98,104.13,10160.0,94.9248,95.1531,94.9248,95.0618,10160.0
2022-12-30 10:50:00,104.11,104.11,103.86,103.93,26012.0,95.0435,95.0435,94.8153,94.8792,26012.0
2022-12-30 10:55:00,103.91,104.03,103.89,104.01,4989.0,94.8609,94.9705,94.8427,94.9522,4989.0
2022-12-30 11:00:00,104.0,104.02,103.81,103.97,7626.0,94.9431,94.9613,94.7696,94.9157,7626.0
2022-12-30 11:05:00,103.98,104.01,103.79,103.83,5597.0,94.9248,94.9522,94.7514,94.7879,5597.0
2022-12-30 11:10:00,103.78,103.98,103.71,103.96,8690.0,94.7422,94.9248,94.6783,94.9066,8690.0
2022-12-30 11:15:00,103.93,104.05,103.75,103.77,8156.0,94.8792,94.9887,94.7149,94.7331,8156.0
2022-12-30 11:20:00,103.81,103.88,103.74,103.76,7372.0,94.7696,94.8335,94.7057,94.724,7372.0
2022-12-30 11:25:00,103.78,103.84,103.72,103.82,3599.0,94.7422,94.797,94.6875,94.7788,3599.0
2022-12-30 11:30:00,103.81,103.82,103.74,103.77,3673.0,94.7696,94.7788,94.7057,94.7331,3673.0
2022-12-30 11:35:00,103.79,103.82,103.54,103.55,4725.0,94.7514,94.7788,94.5231,94.5323,4725.0
2022-12-30 11:40:00,103.51,103.78,103.51,103.74,9569.0,94.4958,94.7422,94.4958,94.7057,9569.0
2022-12-30 11:45:00,103.76,103.8,103.74,103.74,11738.0,94.724,94.7605,94.7057,94.7057,11738.0
2022-12-30 11:50:00,103.75,103.82,103.69,103.78,7720.0,94.7149,94.7788,94.6601,94.7422,7720.0
2022-12-30 11:55:00,103.8,103.95,103.75,103.92,8666.0,94.7605,94.8974,94.7149,94.87,8666.0
2022-12-30 12:00:00,103.97,104.02,103.92,103.98,2684.0,94.9157,94.9613,94.87,94.9248,2684.0
2022-12-30 12:05:00,103.98,104.03,103.94,104.03,2196.0,94.9248,94.9705,94.8883,94.9705,2196.0
2022-12-30 12:10:00,104.04,104.1,104.0,104.06,3797.0,94.9796,95.0344,94.9431,94.9979,3797.0
2022-12-30 12:15:00,104.06,104.25,104.05,104.23,2695.0,94.9979,95.1713,94.9887,95.1531,2695.0
2022-12-30 12:20:00,104.22,104.28,104.17,104.27,2109.0,95.1439,95.1987,95.0983,95.1896,2109.0
2022-12-30 12:25:00,104.27,104.28,104.19,104.26,4064.0,95.1896,95.1987,95.1165,95.1804,4064.0
2022-12-30 12:30:00,104.21,104.28,104.16,104.28,8926.0,95.1348,95.1987,95.0891,95.1987,8926.0
2022-12-30 12:35:00,104.24,104.28,104.19,104.25,4048.0,95.1622,95.1987,95.1165,95.1713,4048.0
2022-12-30 12:40:00,104.22,104.23,104.14,104.18,5102.0,95.1439,95.1531,95.0709,95.1074,5102.0
2022-12-30 12:45:00,104.19,104.21,104.13,104.16,3754.0,95.1165,95.1348,95.0618,95.0891,3754.0
2022-12-30 12:50:00,104.19,104.24,104.12,104.24,5397.0,95.1165,95.1622,95.0526,95.1622,5397.0
2022-12-30 12:55:00,104.24,104.25,104.17,104.22,3731.0,95.1622,95.1713,95.0983,95.1439,3731.0
2022-12-30 13:00:00,104.21,104.26,104.13,104.13,16436.0,95.1348,95.1804,95.0618,95.0618,16436.0
2022-12-30 13:05:00,104.12,104.14,104.01,104.01,3525.0,95.0526,95.0709,94.9522,94.9522,3525.0
2022-12-30 13:10:00,103.98,104.01,103.95,103.97,8681.0,94.9248,94.9522,94.8974,94.9157,8681.0
2022-12-30 13:15:00,103.97,104.01,103.93,103.93,2893.0,94.9157,94.9522,94.8792,94.8792,2893.0
2022-12-30 13:20:00,103.9,103.9,103.59,103.59,5170.0,94.8518,94.8518,94.5688,94.5688,5170.0
2022-12-30 13:25:00,103.57,103.8,103.52,103.8,11492.0,94.5505,94.7605,94.5049,94.7605,11492.0
2022-12-30 13:30:00,103.8,103.93,103.8,103.88,3978.0,94.7605,94.8792,94.7605,94.8335,3978.0
2022-12-30 13:35:00,103.93,103.98,103.86,103.86,4312.0,94.8792,94.9248,94.8153,94.8153,4312.0
2022-12-30 13:40:00,103.82,103.84,103.77,103.84,5247.0,94.7788,94.797,94.7331,94.797,5247.0
2022-12-30 13:45:00,103.84,103.93,103.81,103.92,3078.0,94.797,94.8792,94.7696,94.87,3078.0
2022-12-30 13:50:00,103.92,103.99,103.92,103.98,5559.0,94.87,94.934,94.87,94.9248,5559.0
2022-12-30 13:55:00,103.98,103.98,103.81,103.84,11677.0,94.9248,94.9248,94.7696,94.797,11677.0
2022-12-30 14:00:00,103.83,103.86,103.73,103.76,13603.0,94.7879,94.8153,94.6966,94.724,13603.0
2022-12-30 14:05:00,103.7,103.74,103.68,103.73,1821.0,94.6692,94.7057,94.651,94.6966,1821.0
2022-12-30 14:10:00,103.63,103.72,103.61,103.61,6223.0,94.6053,94.6875,94.587,94.587,6223.0
2022-12-30 14:15:00,103.63,103.74,103.62,103.72,8943.0,94.6053,94.7057,94.5962,94.6875,8943.0
2022-12-30 14:20:00,103.73,103.75,103.6,103.67,3340.0,94.6966,94.7149,94.5779,94.6418,3340.0
2022-12-30 14:25:00,103.65,103.87,103.63,103.85,10561.0,94.6236,94.8244,94.6053,94.8061,10561.0
2022-12-30 14:30:00,103.82,103.82,103.74,103.79,4556.0,94.7788,94.7788,94.7057,94.7514,4556.0
2022-12-30 14:35:00,103.82,103.82,103.55,103.55,4568.0,94.7788,94.7788,94.5323,94.5323,4568.0
2022-12-30 14:40:00,103.53,103.62,103.53,103.59,6351.0,94.514,94.5962,94.514,94.5688,6351.0
2022-12-30 14:45:00,103.59,103.65,103.55,103.63,10071.0,94.5688,94.6236,94.5323,94.6053,10071.0
2022-12-30 14:50:00,103.67,103.8,103.67,103.78,17642.0,94.6418,94.7605,94.6418,94.7422,17642.0
2022-12-30 14:55:00,103.75,103.83,103.71,103.82,4110.0,94.7149,94.7879,94.6783,94.7788,4110.0
2022-12-30 15:00:00,103.86,103.93,103.84,103.85,10471.0,94.8153,94.8792,94.797,94.8061,10471.0
2022-12-30 15:05:00,103.81,103.92,103.8,103.9,7654.0,94.7696,94.87,94.7605,94.8518,7654.0
2022-12-30 15:10:00,103.88,104.03,103.85,104.0,11706.0,94.8335,94.9705,94.8061,94.9431,11706.0
2022-12-30 15:15:00,103.98,104.15,103.97,104.04,28249.0,94.9248,95.08,94.9157,94.9796,28249.0
2022-12-30 15:20:00,104.07,104.12,103.92,103.92,7564.0,95.007,95.0526,94.87,94.87,7564.0
2022-12-30 15:25:00,103.91,104.0,103.85,103.95,12863.0,94.8609,94.9431,94.8061,94.8974,12863.0
2022-12-30 15:30:00,103.93,104.19,103.92,104.15,20941.0,94.8792,95.1165,94.87,95.08,20941.0
2022-12-30 15:35:00,104.14,104.3,104.12,104.21,19388.0,95.0709,95.217,95.0526,95.1348,19388.0
2022-12-30 15:40:00,104.22,104.32,104.17,104.25,23239.0,95.1439,95.2352,95.0983,95.1713,23239.0
2022-12-30 15:45:00,104.25,104.35,104.21,104.32,57129.0,95.1713,95.2626,95.1348,95.2352,57129.0
2022-12-30 15:50:00,104.31,104.38,104.16,104.19,53178.0,95.2261,95.29,95.0891,95.1165,53178.0
2022-12-30 15:55:00,104.16,104.16,103.94,104.09,74220.0,95.0891,95.0891,94.8883,95.0252,74220.0
2023-01-03 09:30:00,103.4,104.0,102.71,103.41,50640.0,94.3953,94.9431,93.7654,94.4045,50640.0
2023-01-03 09:35:00,103.45,103.94,103.44,103.94,15963.0,94.441,94.8883,94.4319,94.8883,15963.0
2023-01-03 09:40:00,103.94,104.47,103.94,104.02,20904.0,94.8883,95.3722,94.8883,94.9613,20904.0
2023-01-03 09:45:00,104.06,104.08,103.74,103.98,23320.0,94.9979,95.0161,94.7057,94.9248,23320.0
2023-01-03 09:50:00,104.07,104.24,104.02,104.24,12734.0,95.007,95.1622,94.9613,95.1622,12734.0
2023-01-03 09:55:00,104.32,104.32,103.51,103.54,20482.0,95.2352,95.2352,94.4958,94.5231,20482.0
2023-01-03 10:00:00,103.59,104.37,103.59,104.31,11842.0,94.5688,95.2809,94.5688,95.2261,11842.0
2023-01-03 10:05:00,104.35,104.4,103.95,104.01,10586.0,95.2626,95.3082,94.8974,94.9522,10586.0
2023-01-03 10:10:00,104.05,104.05,103.63,103.7,12300.0,94.9887,94.9887,94.6053,94.6692,12300.0
2023-01-03 10:15:00,103.67,103.7,103.35,103.35,11754.0,94.6418,94.6692,94.3497,94.3497,11754.0
2023-01-03 10:20:00,103.35,103.45,103.25,103.37,28044.0,94.3497,94.441,94.2584,94.3679,28044.0
2023-01-03 10:25:00,103.32,103.39,103.04,103.39,10169.0,94.3223,94.3862,94.0667,94.3862,10169.0
2023-01-03 10:30:00,103.37,103.69,103.28,103.69,6414.0,94.3679,94.6601,94.2858,94.6601,6414.0
2023-01-03 10:35:00,103.65,103.68,103.49,103.53,10022.0,94.6236,94.651,94.4775,94.514,10022.0
2023-01-03 10:40:00,103.52,103.8,103.47,103.68,6516.0,94.5049,94.7605,94.4592,94.651,6516.0
2023-01-03 10:45:00,103.65,104.0,103.59,103.92,12765.0,94.6236,94.9431,94.5688,94.87,12765.0
2023-01-03 10:50:00,103.84,104.27,103.83,104.27,28049.0,94.797,95.1896,94.7879,95.1896,28049.0
2023-01-03 10:55:00,104.31,104.34,104.16,104.26,10273.0,95.2261,95.2535,95.0891,95.1804,10273.0
2023-01-03 11:00:00,104.34,104.47,104.34,104.37,12173.0,95.2535,95.3722,95.2535,95.2809,12173.0
2023-01-03 11:05:00,104.34,104.35,104.03,104.07,17416.0,95.2535,95.2626,94.9705,95.007,17416.0
2023-01-03 11:10:00,104.07,104.07,103.6,103.62,23191.0,95.007,95.007,94.5779,94.5962,23191.0
2023-01-03 11:15:00,103.61,103.72,103.51,103.59,12268.0,94.587,94.6875,94.4958,94.5688,12268.0
2023-01-03 11:20:00,103.57,103.57,103.28,103.43,21507.0,94.5505,94.5505,94.2858,94.4227,21507.0
2023-01-03 11:25:00,103.38,103.38,103.11,103.19,6535.0,94.3771,94.3771,94.1306,94.2036,6535.0
2023-01-03 11:30:00,103.14,103.22,103.02,103.13,9307.0,94.158,94.231,94.0484,94.1488,9307.0
2023-01-03 11:35:00,103.11,103.14,102.87,102.94,7325.0,94.1306,94.158,93.9115,93.9754,7325.0
2023-01-03 11:40:00,102.88,102.88,102.45,102.5,22662.0,93.9206,93.9206,93.5281,93.5737,22662.0
2023-01-03 11:45:00,102.47,102.55,102.34,102.44,16290.0,93.5463,93.6194,93.4276,93.5189,16290.0
2023-01-03 11:50:00,102.41,102.48,102.25,102.45,12461.0,93.4915,93.5555,93.3455,93.5281,12461.0
2023-01-03 11:55:00,102.49,102.52,102.24,102.42,21412.0,93.5646,93.592,93.3364,93.5007,21412.0
2023-01-03 12:00:00,102.44,102.75,102.43,102.72,59394.0,93.5189,93.8019,93.5098,93.7746,59394.0
2023-01-03 12:05:00,102.77,102.93,102.76,102.85,17269.0,93.8202,93.9663,93.8111,93.8932,17269.0
2023-01-03 12:10:00,102.85,102.91,102.75,102.82,7888.0,93.8932,93.948,93.8019,93.8658,7888.0
2023-01-03 12:15:00,102.81,102.82,102.54,102.57,8538.0,93.8567,93.8658,93.6102,93.6376,8538.0
2023-01-03 12:20:00,102.6,102.6,102.34,102.42,6678.0,93.665,93.665,93.4276,93.5007,6678.0
2023-01-03 12:25:00,102.42,102.51,102.34,102.35,10167.0,93.5007,93.5828,93.4276,93.4368,10167.0
2023-01-03 12:30:00,102.36,102.41,102.23,102.37,21690.0,93.4459,93.4915,93.3272,93.455,21690.0
2023-01-03 12:35:00,102.34,102.65,102.31,102.63,35904.0,93.4276,93.7106,93.4003,93.6924,35904.0
2023-01-03 12:40:00,102.62,102.63,102.13,102.32,12112.0,93.6833,93.6924,93.2359,93.4094,12112.0
2023-01-03 12:45:00,102.23,102.23,101.99,102.08,15098.0,93.3272,93.3272,93.1081,93.1903,15098.0
2023-01-03 12:50:00,102.09,102.3,102.09,102.14,13940.0,93.1994,93.3911,93.1994,93.2451,13940.0
2023-01-03 12:55:00,102.16,102.3,102.01,102.25,8226.0,93.2633,93.3911,93.1264,93.3455,8226.0
2023-01-03 13:00:00,102.28,102.52,102.23,102.44,9589.0,93.3729,93.592,93.3272,93.5189,9589.0
2023-01-03 13:05:00,102.47,102.65,102.47,102.62,6395.0,93.5463,93.7106,93.5463,93.6833,6395.0
2023-01-03 13:10:00,102.64,102.65,102.44,102.44,4185.0,93.7015,93.7106,93.5189,93.5189,4185.0
2023-01-03 13:15:00,102.42,102.52,102.38,102.51,7075.0,93.5007,93.592,93.4642,93.5828,7075.0
2023-01-03 13:20:00,102.5,102.53,102.13,102.18,32163.0,93.5737,93.6011,93.2359,93.2816,32163.0
2023-01-03 13:25:00,102.21,102.43,102.18,102.23,8617.0,93.309,93.5098,93.2816,93.3272,8617.0
2023-01-03 13:30:00,102.19,102.25,101.95,101.96,7940.0,93.2907,93.3455,93.0716,93.0807,7940.0
2023-01-03 13:35:00,101.98,102.32,101.88,102.15,19218.0,93.099,93.4094,93.0077,93.2542,19218.0
2023-01-03 13:40:00,102.16,102.32,102.07,102.12,8626.0,93.2633,93.4094,93.1812,93.2268,8626.0
2023-01-03 13:45:00,102.09,102.09,101.88,102.02,10788.0,93.1994,93.1994,93.0077,93.1355,10788.0
2023-01-03 13:50:00,102.0,102.04,101.83,101.89,6686.0,93.1173,93.1538,92.9621,93.0168,6686.0
2023-01-03 13:55:00,101.83,102.09,101.83,102.04,7839.0,92.9621,93.1994,92.9621,93.1538,7839.0
2023-01-03 14:00:00,102.0,102.0,101.6,101.67,10972.0,93.1173,93.1173,92.7521,92.816,10972.0
2023-01-03 14:05:00,101.65,101.7,101.39,101.42,5530.0,92.7977,92.8434,92.5604,92.5878,5530.0
2023-01-03 14:10:00,101.42,101.42,101.09,101.25,7933.0,92.5878,92.5878,92.2865,92.4326,7933.0
2023-01-03 14:15:00,101.26,101.49,101.26,101.38,15271.0,92.4417,92.6517,92.4417,92.5512,15271.0
2023-01-03 14:20:00,101.41,101.45,101.27,101.28,23722.0,92.5786,92.6152,92.4508,92.46,23722.0
2023-01-03 14:25:00,101.26,101.3,100.91,100.92,17309.0,92.4417,92.4782,92.1222,92.1313,17309.0
2023-01-03 14:30:00,100.9,100.94,100.7,100.76,12510.0,92.113,92.1496,91.9305,91.9852,12510.0
2023-01-03 14:35:00,100.76,100.78,100.54,100.55,10962.0,91.9852,92.0035,91.7844,91.7935,10962.0
2023-01-03 14:40:00,100.55,100.88,100.54,100.88,17943.0,91.7935,92.0948,91.7844,92.0948,17943.0
2023-01-03 14:45:00,100.89,101.3,100.89,101.15,11506.0,92.1039,92.4782,92.1039,92.3413,11506.0
2023-01-03 14:50:00,101.17,101.17,100.91,100.91,5966.0,92.3595,92.3595,92.1222,92.1222,5966.0
2023-01-03 14:55:00,100.92,101.14,100.83,100.85,26576.0,92.1313,92.3321,92.0491,92.0674,26576.0
2023-01-03 15:00:00,100.83,101.07,100.78,100.84,14214.0,92.0491,92.2682,92.0035,92.0583,14214.0
2023-01-03 15:05:00,100.86,100.94,100.71,100.94,16587.0,92.0765,92.1496,91.9396,92.1496,16587.0
2023-01-03 15:10:00,100.95,101.03,100.86,101.02,10450.0,92.1587,92.2317,92.0765,92.2226,10450.0
2023-01-03 15:15:00,101.04,101.3,101.04,101.26,11660.0,92.2409,92.4782,92.2409,92.4417,11660.0
2023-01-03 15:20:00,101.23,101.3,100.72,100.77,17123.0,92.4143,92.4782,91.9487,91.9944,17123.0
2023-01-03 15:25:00,100.74,101.05,100.73,101.05,62635.0,91.967,92.25,91.9579,92.25,62635.0
2023-01-03 15:30:00,101.07,101.21,101.02,101.12,27397.0,92.2682,92.3961,92.2226,92.3139,27397.0
2023-01-03 15:35:00,101.13,101.19,100.97,101.03,20916.0,92.323,92.3778,92.177,92.2317,20916.0
2023-01-03 15:40:00,101.05,101.12,100.9,101.07,19750.0,92.25,92.3139,92.113,92.2682,19750.0
2023-01-03 15:45:00,101.09,101.09,100.9,101.04,35982.0,92.2865,92.2865,92.113,92.2409,35982.0
2023-01-03 15:50:00,101.0,101.13,100.75,101.1,68455.0,92.2043,92.323,91.9761,92.2956,68455.0
2023-01-03 15:55:00,101.11,101.16,100.91,101.01,176360.0,92.3048,92.3504,92.1222,92.2135,176360.0
2023-01-04 09:30:00,99.55,100.53,99.38,100.45,56609.0,90.8806,91.7753,90.7254,91.7022,56609.0
2023-01-04 09:35:00,100.7,101.33,100.59,101.14,33998.0,91.9305,92.5056,91.83,92.3321,33998.0
2023-01-04 09:40:00,101.21,101.44,100.98,101.05,21868.0,92.3961,92.606,92.1861,92.25,21868.0
2023-01-04 09:45:00,101.03,101.05,100.47,100.62,12135.0,92.2317,92.25,91.7205,91.8574,12135.0
2023-01-04 09:50:00,100.62,100.68,100.37,100.58,19687.0,91.8574,91.9122,91.6292,91.8209,19687.0
2023-01-04 09:55:00,100.59,101.35,100.46,101.35,24565.0,91.83,92.5239,91.7114,92.5239,24565.0
2023-01-04 10:00:00,101.45,102.0,101.11,101.27,17169.0,92.6152,93.1173,92.3048,92.4508,17169.0
2023-01-04 10:05:00,101.21,101.22,100.46,100.52,11130.0,92.3961,92.4052,91.7114,91.7661,11130.0
2023-01-04 10:10:00,100.52,100.55,100.24,100.43,11281.0,91.7661,91.7935,91.5105,91.684,11281.0
2023-01-04 10:15:00,100.45,100.85,100.3,100.51,17259.0,91.7022,92.0674,91.5653,91.757,17259.0
2023-01-04 10:20:00,100.49,100.69,100.28,100.69,15679.0,91.7388,91.9213,91.547,91.9213,15679.0
2023-01-04 10:25:00,100.69,100.84,100.6,100.84,14544.0,91.9213,92.0583,91.8392,92.0583,14544.0
2023-01-04 10:30:00,100.84,100.96,100.5,100.66,53237.0,92.0583,92.1678,91.7479,91.8939,53237.0
2023-01-04 10:35:00,100.67,100.8,100.39,100.4,19731.0,91.9031,92.0218,91.6475,91.6566,19731.0
2023-01-04 10:40:00,100.41,100.43,100.28,100.36,13148.0,91.6657,91.684,91.547,91.6201,13148.0
2023-01-04 10:45:00,100.37,100.47,100.26,100.37,30949.0,91.6292,91.7205,91.5288,91.6292,30949.0
2023-01-04 10:50:00,100.37,100.37,100.13,100.16,29172.0,91.6292,91.6292,91.4101,91.4375,29172.0
2023-01-04 10:55:00,100.16,100.34,100.09,100.29,15130.0,91.4375,91.6018,91.3736,91.5562,15130.0
2023-01-04 11:00:00,100.33,100.44,100.15,100.16,31014.0,91.5927,91.6931,91.4284,91.4375,31014.0
2023-01-04 11:05:00,100.11,100.69,100.11,100.66,11491.0,91.3918,91.9213,91.3918,91.8939,11491.0
2023-01-04 11:10:00,100.65,101.24,100.64,101.11,54446.0,91.8848,92.4234,91.8757,92.3048,54446.0
2023-01-04 11:15:00,101.15,101.3,101.05,101.12,11851.0,92.3413,92.4782,92.25,92.3139,11851.0
2023-01-04 11:20:00,101.06,101.11,100.9,101.0,20965.0,92.2591,92.3048,92.113,92.2043,20965.0
2023-01-04 11:25:00,100.97,100.97,100.69,100.73,18766.0,92.177,92.177,91.9213,91.9579,18766.0
2023-01-04 11:30:00,100.74,101.09,100.7,101.03,15484.0,91.967,92.2865,91.9305,92.2317,15484.0
2023-01-04 11:35:00,101.01,101.07,100.9,100.93,6736.0,92.2135,92.2682,92.113,92.1404,6736.0
2023-01-04 11:40:00,100.89,100.9,100.66,100.83,6765.0,92.1039,92.113,91.8939,92.0491,6765.0
2023-01-04 11:45:00,100.83,100.87,100.66,100.73,15785.0,92.0491,92.0857,91.8939,91.9579,15785.0
2023-01-04 11:50:00,100.7,100.96,100.69,100.93,23124.0,91.9305,92.1678,91.9213,92.1404,23124.0
2023-01-04 11:55:00,100.95,101.13,100.95,101.1,6394.0,92.1587,92.323,92.1587,92.2956,6394.0
2023-01-04 12:00:00,101.09,101.27,101.04,101.06,7819.0,92.2865,92.4508,92.2409,92.2591,7819.0
2023-01-04 12:05:00,101.06,101.13,100.93,100.96,9622.0,92.2591,92.323,92.1404,92.1678,9622.0
2023-01-04 12:10:00,100.94,101.14,100.81,100.85,10733.0,92.1496,92.3321,92.0309,92.0674,10733.0
2023-01-04 12:15:00,100.87,100.87,100.73,100.75,13147.0,92.0857,92.0857,91.9579,91.9761,13147.0
2023-01-04 12:20:00,100.75,100.77,100.57,100.64,13945.0,91.9761,91.9944,91.8118,91.8757,13945.0
2023-01-04 12:25:00,100.64,100.64,100.5,100.58,15420.0,91.8757,91.8757,91.7479,91.8209,15420.0
2023-01-04 12:30:00,100.59,100.8,100.59,100.75,7181.0,91.83,92.0218,91.83,91.9761,7181.0
2023-01-04 12:35:00,100.76,100.8,100.48,100.67,8112.0,91.9852,92.0218,91.7296,91.9031,8112.0
2023-01-04 12:40:00,100.64,100.88,100.61,100.88,5131.0,91.8757,92.0948,91.8483,92.0948,5131.0
2023-01-04 12:45:00,100.87,100.99,100.78,100.79,11596.0,92.0857,92.1952,92.0035,92.0126,11596.0
2023-01-04 12:50:00,100.79,100.8,100.54,100.7,11087.0,92.0126,92.0218,91.7844,91.9305,11087.0
2023-01-04 12:55:00,100.67,100.67,100.53,100.55,8382.0,91.9031,91.9031,91.7753,91.7935,8382.0
2023-01-04 13:00:00,100.56,100.65,100.45,100.57,10288.0,91.8027,91.8848,91.7022,91.8118,10288.0
2023-01-04 13:05:00,100.56,100.56,100.33,100.38,6903.0,91.8027,91.8027,91.5927,91.6383,6903.0
2023-01-04 13:10:00,100.34,100.37,100.26,100.35,18153.0,91.6018,91.6292,91.5288,91.6109,18153.0
2023-01-04 13:15:00,100.37,100.59,100.33,100.44,34140.0,91.6292,91.83,91.5927,91.6931,34140.0
2023-01-04 13:20:00,100.44,100.62,100.41,100.58,9547.0,91.6931,91.8574,91.6657,91.8209,9547.0
2023-01-04 13:25:00,100.63,100.66,100.56,100.58,5524.0,91.8666,91.8939,91.8027,91.8209,5524.0
2023-01-04 13:30:00,100.53,100.61,100.48,100.53,10845.0,91.7753,91.8483,91.7296,91.7753,10845.0
2023-01-04 13:35:00,100.53,100.53,100.43,100.45,6298.0,91.7753,91.7753,91.684,91.7022,6298.0
2023-01-04 13:40:00,100.46,100.46,100.12,100.22,11373.0,91.7114,91.7114,91.401,91.4923,11373.0
2023-01-04 13:45:00,100.2,100.38,100.18,100.38,11618.0,91.474,91.6383,91.4558,91.6383,11618.0
2023-01-04 13:50:00,100.37,100.45,100.33,100.39,8236.0,91.6292,91.7022,91.5927,91.6475,8236.0
2023-01-04 13:55:00,100.38,100.51,100.14,100.51,30492.0,91.6383,91.757,91.4192,91.757,30492.0
2023-01-04 14:00:00,100.33,100.56,100.08,100.4,17703.0,91.5927,91.8027,91.3645,91.6566,17703.0
2023-01-04 14:05:00,100.48,100.64,100.33,100.36,6318.0,91.7296,91.8757,91.5927,91.6201,6318.0
2023-01-04 14:10:00,100.36,100.44,100.22,100.44,7437.0,91.6201,91.6931,91.4923,91.6931,7437.0
2023-01-04 14:15:00,100.45,100.7,100.45,100.68,6561.0,91.7022,91.9305,91.7022,91.9122,6561.0
2023-01-04 14:20:00,100.67,100.67,100.23,100.23,7456.0,91.9031,91.9031,91.5014,91.5014,7456.0
2023-01-04 14:25:00,100.23,100.23,99.69,99.75,21152.0,91.5014,91.5014,91.0084,91.0632,21152.0
2023-01-04 14:30:00,99.75,99.88,99.7,99.8,11270.0,91.0632,91.1819,91.0176,91.1088,11270.0
2023-01-04 14:35:00,99.82,99.97,99.78,99.92,14778.0,91.1271,91.264,91.0906,91.2184,14778.0
2023-01-04 14:40:00,99.92,100.0,99.76,99.88,7113.0,91.2184,91.2914,91.0723,91.1819,7113.0
2023-01-04 14:45:00,99.87,99.99,99.76,99.76,7065.0,91.1727,91.2823,91.0723,91.0723,7065.0
2023-01-04 14:50:00,99.74,99.83,99.7,99.79,19253.0,91.0541,91.1362,91.0176,91.0997,19253.0
2023-01-04 14:55:00,99.78,100.06,99.78,100.05,27000.0,91.0906,91.3462,91.0906,91.3371,27000.0
2023-01-04 15:00:00,100.08,100.38,100.08,100.27,12309.0,91.3645,91.6383,91.3645,91.5379,12309.0
2023-01-04 15:05:00,100.28,100.28,99.97,100.18,8249.0,91.547,91.547,91.264,91.4558,8249.0
2023-01-04 15:10:00,100.19,100.48,100.18,100.45,7683.0,91.4649,91.7296,91.4558,91.7022,7683.0
2023-01-04 15:15:00,100.48,100.51,100.37,100.5,10201.0,91.7296,91.757,91.6292,91.7479,10201.0
2023-01-04 15:20:00,100.5,100.53,100.27,100.42,9930.0,91.7479,91.7753,91.5379,91.6748,9930.0
2023-01-04 15:25:00,100.41,100.47,100.27,100.28,9082.0,91.6657,91.7205,91.5379,91.547,9082.0
2023-01-04 15:30:00,100.28,100.32,100.15,100.26,17867.0,91.547,91.5836,91.4284,91.5288,17867.0
2023-01-04 15:35:00,100.25,100.25,100.02,100.17,13500.0,91.5197,91.5197,91.3097,91.4466,13500.0
2023-01-04 15:40:00,100.16,100.25,100.01,100.07,22857.0,91.4375,91.5197,91.3006,91.3553,22857.0
2023-01-04 15:45:00,100.05,100.29,100.04,100.29,23629.0,91.3371,91.5562,91.3279,91.5562,23629.0
2023-01-04 15:50:00,100.29,100.41,100.21,100.32,48230.0,91.5562,91.6657,91.4831,91.5836,48230.0
2023-01-04 15:55:00,100.3,100.7,100.3,100.66,204471.0,91.5653,91.9305,91.5653,91.8939,204471.0
2023-01-05 09:30:00,100.2,100.89,100.2,100.68,44562.0,91.474,92.1039,91.474,91.9122,44562.0
2023-01-05 09:35:00,100.74,101.0,100.55,100.85,11697.0,91.967,92.2043,91.7935,92.0674,11697.0
2023-01-05 09:40:00,100.85,100.9,100.54,100.8,13977.0,92.0674,92.113,91.7844,92.0218,13977.0
2023-01-05 09:45:00,100.82,101.52,100.82,100.88,13919.0,92.04,92.6791,92.04,92.0948,13919.0
2023-01-05 09:50:00,100.84,101.41,100.83,101.25,20442.0,92.0583,92.5786,92.0491,92.4326,20442.0
2023-01-05 09:55:00,101.28,101.46,101.13,101.41,13769.0,92.46,92.6243,92.323,92.5786,13769.0
2023-01-05 10:00:00,101.45,101.45,101.02,101.29,9668.0,92.6152,92.6152,92.2226,92.4691,9668.0
2023-01-05 10:05:00,101.3,102.14,101.29,101.83,12434.0,92.4782,93.2451,92.4691,92.9621,12434.0
2023-01-05 10:10:00,101.96,102.75,101.91,102.75,33062.0,93.0807,93.8019,93.0351,93.8019,33062.0
2023-01-05 10:15:00,102.65,102.77,102.45,102.66,46559.0,93.7106,93.8202,93.5281,93.7198,46559.0
2023-01-05 10:20:00,102.69,102.75,102.42,102.54,9223.0,93.7472,93.8019,93.5007,93.6102,9223.0
2023-01-05 10:25:00,102.57,102.59,102.39,102.49,4916.0,93.6376,93.6559,93.4733,93.5646,4916.0
2023-01-05 10:30:00,102.45,102.67,102.36,102.37,10876.0,93.5281,93.7289,93.4459,93.455,10876.0
2023-01-05 10:35:00,102.35,102.75,102.33,102.75,6363.0,93.4368,93.8019,93.4185,93.8019,6363.0
2023-01-05 10:40:00,102.78,102.8,102.31,102.48,16267.0,93.8293,93.8476,93.4003,93.5555,16267.0
2023-01-05 10:45:00,102.49,102.49,102.02,102.07,20211.0,93.5646,93.5646,93.1355,93.1812,20211.0
2023-01-05 10:50:00,102.06,102.25,101.79,101.86,24493.0,93.172,93.3455,92.9255,92.9894,24493.0
2023-01-05 10:55:00,101.89,101.89,101.6,101.6,8919.0,93.0168,93.0168,92.7521,92.7521,8919.0
2023-01-05 11:00:00,101.66,101.82,101.5,101.79,18248.0,92.8069,92.9529,92.6608,92.9255,18248.0
2023-01-05 11:05:00,101.83,101.87,101.46,101.65,14189.0,92.9621,92.9986,92.6243,92.7977,14189.0
2023-01-05 11:10:00,101.67,101.97,101.55,101.75,20950.0,92.816,93.0899,92.7064,92.889,20950.0
2023-01-05 11:15:00,101.77,102.16,101.74,101.88,78617.0,92.9073,93.2633,92.8799,93.0077,78617.0
2023-01-05 11:20:00,101.83,101.93,101.71,101.71,6147.0,92.9621,93.0534,92.8525,92.8525,6147.0
2023-01-05 11:25:00,101.74,101.88,101.69,101.77,26226.0,92.8799,93.0077,92.8343,92.9073,26226.0
2023-01-05 11:30:00,101.78,102.01,101.74,101.99,10004.0,92.9164,93.1264,92.8799,93.1081,10004.0
2023-01-05 11:35:00,101.99,102.02,101.73,101.81,12248.0,93.1081,93.1355,92.8708,92.9438,12248.0
2023-01-05 11:40:00,101.81,101.83,101.44,101.56,13805.0,92.9438,92.9621,92.606,92.7156,13805.0
2023-01-05 11:45:00,101.55,101.74,101.52,101.7,11414.0,92.7064,92.8799,92.6791,92.8434,11414.0
2023-01-05 11:50:00,101.7,101.73,101.56,101.6,6792.0,92.8434,92.8708,92.7156,92.7521,6792.0
2023-01-05 11:55:00,101.61,101.71,101.53,101.7,6246.0,92.7612,92.8525,92.6882,92.8434,6246.0
2023-01-05 12:00:00,101.77,101.82,101.65,101.72,7621.0,92.9073,92.9529,92.7977,92.8616,7621.0
2023-01-05 12:05:00,101.7,101.75,101.59,101.7,9504.0,92.8434,92.889,92.743,92.8434,9504.0
2023-01-05 12:10:00,101.69,101.76,101.44,101.45,7551.0,92.8343,92.8982,92.606,92.6152,7551.0
2023-01-05 12:15:00,101.47,101.51,101.3,101.3,9716.0,92.6334,92.6699,92.4782,92.4782,9716.0
2023-01-05 12:20:00,101.29,101.68,101.25,101.57,8870.0,92.4691,92.8251,92.4326,92.7247,8870.0
2023-01-05 12:25:00,101.59,101.63,101.49,101.62,6895.0,92.743,92.7795,92.6517,92.7703,6895.0
2023-01-05 12:30:00,101.65,101.75,101.55,101.66,8090.0,92.7977,92.889,92.7064,92.8069,8090.0
2023-01-05 12:35:00,101.6,101.68,101.52,101.54,5115.0,92.7521,92.8251,92.6791,92.6973,5115.0
2023-01-05 12:40:00,101.52,101.65,101.5,101.65,10646.0,92.6791,92.7977,92.6608,92.7977,10646.0
2023-01-05 12:45:00,101.69,102.02,101.68,102.02,6388.0,92.8343,93.1355,92.8251,93.1355,6388.0
2023-01-05 12:50:00,102.04,102.09,101.86,101.92,7264.0,93.1538,93.1994,92.9894,93.0442,7264.0
2023-01-05 12:55:00,101.89,101.96,101.84,101.92,4702.0,93.0168,93.0807,92.9712,93.0442,4702.0
2023-01-05 13:00:00,101.9,101.97,101.78,101.96,22465.0,93.026,93.0899,92.9164,93.0807,22465.0
2023-01-05 13:05:00,101.94,102.07,101.94,102.07,7879.0,93.0625,93.1812,93.0625,93.1812,7879.0
2023-01-05 13:10:00,102.09,102.12,102.03,102.04,4410.0,93.1994,93.2268,93.1446,93.1538,4410.0
2023-01-05 13:15:00,102.03,102.19,101.97,102.18,3145.0,93.1446,93.2907,93.0899,93.2816,3145.0
2023-01-05 13:20:00,102.18,102.64,102.18,102.45,10944.0,93.2816,93.7015,93.2816,93.5281,10944.0
2023-01-05 13:25:00,102.47,102.87,102.4,102.8,74432.0,93.5463,93.9115,93.4824,93.8476,74432.0
2023-01-05 13:30:00,102.84,103.02,102.69,102.97,29121.0,93.8841,94.0484,93.7472,94.0028,29121.0
2023-01-05 13:35:00,102.96,102.99,102.81,102.82,16869.0,93.9937,94.021,93.8567,93.8658,16869.0
2023-01-05 13:40:00,102.88,102.93,102.58,102.67,49066.0,93.9206,93.9663,93.6467,93.7289,49066.0
2023-01-05 13:45:00,102.67,102.67,102.49,102.5,28428.0,93.7289,93.7289,93.5646,93.5737,28428.0
2023-01-05 13:50:00,102.49,102.58,102.39,102.45,24326.0,93.5646,93.6467,93.4733,93.5281,24326.0
2023-01-05 13:55:00,102.45,102.51,102.34,102.43,11310.0,93.5281,93.5828,93.4276,93.5098,11310.0
2023-01-05 14:00:00,102.45,102.7,102.35,102.42,85683.0,93.5281,93.7563,93.4368,93.5007,85683.0
2023-01-05 14:05:00,102.44,102.53,102.38,102.51,29173.0,93.5189,93.6011,93.4642,93.5828,29173.0
2023-01-05 14:10:00,102.5,102.54,102.1,102.14,24889.0,93.5737,93.6102,93.2085,93.2451,24889.0
2023-01-05 14:15:00,102.18,102.42,102.18,102.42,6654.0,93.2816,93.5007,93.2816,93.5007,6654.0
2023-01-05 14:20:00,102.43,102.52,102.38,102.49,7432.0,93.5098,93.592,93.4642,93.5646,7432.0
2023-01-05 14:25:00,102.46,102.53,102.33,102.34,18564.0,93.5372,93.6011,93.4185,93.4276,18564.0
2023-01-05 14:30:00,102.32,102.47,102.32,102.45,18611.0,93.4094,93.5463,93.4094,93.5281,18611.0
2023-01-05 14:35:00,102.45,102.72,102.42,102.69,9027.0,93.5281,93.7746,93.5007,93.7472,9027.0
2023-01-05 14:40:00,102.7,102.92,102.65,102.69,13535.0,93.7563,93.9571,93.7106,93.7472,13535.0
2023-01-05 14:45:00,102.73,102.75,102.59,102.68,12679.0,93.7837,93.8019,93.6559,93.738,12679.0
2023-01-05 14:50:00,102.68,102.87,102.68,102.87,14005.0,93.738,93.9115,93.738,93.9115,14005.0
2023-01-05 14:55:00,102.88,102.94,102.76,102.78,11827.0,93.9206,93.9754,93.8111,93.8293,11827.0
2023-01-05 15:00:00,102.8,102.81,102.6,102.65,17787.0,93.8476,93.8567,93.665,93.7106,17787.0
2023-01-05 15:05:00,102.63,102.79,102.58,102.78,10422.0,93.6924,93.8385,93.6467,93.8293,10422.0
2023-01-05 15:10:00,102.8,102.81,102.53,102.58,16949.0,93.8476,93.8567,93.6011,93.6467,16949.0
2023-01-05 15:15:00,102.58,102.64,102.47,102.57,29234.0,93.6467,93.7015,93.5463,93.6376,29234.0
2023-01-05 15:20:00,102.59,102.67,102.54,102.6,18880.0,93.6559,93.7289,93.6102,93.665,18880.0
2023-01-05 15:25:00,102.59,102.71,102.57,102.61,19820.0,93.6559,93.7654,93.6376,93.6741,19820.0
2023-01-05 15:30:00,102.61,102.71,102.46,102.6,39694.0,93.6741,93.7654,93.5372,93.665,39694.0
2023-01-05 15:35:00,102.6,102.95,102.59,102.9,28697.0,93.665,93.9845,93.6559,93.9389,28697.0
2023-01-05 15:40:00,102.92,102.94,102.79,102.87,31613.0,93.9571,93.9754,93.8385,93.9115,31613.0
2023-01-05 15:45:00,102.89,102.99,102.77,102.84,30566.0,93.9297,94.021,93.8202,93.8841,30566.0
2023-01-05 15:50:00,102.83,103.02,102.79,102.79,45010.0,93.875,94.0484,93.8385,93.8385,45010.0
2023-01-05 15:55:00,102.79,103.07,102.78,103.02,156438.0,93.8385,94.0941,93.8293,94.0484,156438.0
2023-01-06 09:30:00,104.22,104.63,103.82,104.59,51648.0,95.1439,95.5182,94.7788,95.4817,51648.0
2023-01-06 09:35:00,104.59,105.22,104.57,105.11,36519.0,95.4817,96.0568,95.4634,95.9564,36519.0
2023-01-06 09:40:00,105.08,105.48,105.07,105.29,35787.0,95.929,96.2942,95.9199,96.1207,35787.0
2023-01-06 09:45:00,105.25,105.27,104.45,104.64,23192.0,96.0842,96.1025,95.3539,95.5273,23192.0
2023-01-06 09:50:00,104.61,105.13,104.58,104.69,98812.0,95.5,95.9747,95.4726,95.573,98812.0
2023-01-06 09:55:00,104.73,104.9,104.58,104.9,17072.0,95.6095,95.7647,95.4726,95.7647,17072.0
2023-01-06 10:00:00,104.93,105.65,104.93,105.44,37635.0,95.7921,96.4494,95.7921,96.2577,37635.0
2023-01-06 10:05:00,105.52,106.11,105.5,106.05,40661.0,96.3307,96.8693,96.3125,96.8146,40661.0
2023-01-06 10:10:00,106.09,106.33,105.74,105.84,43657.0,96.8511,97.0702,96.5316,96.6228,43657.0
2023-01-06 10:15:00,105.89,106.11,105.75,105.82,14977.0,96.6685,96.8693,96.5407,96.6046,14977.0
2023-01-06 10:20:00,105.82,106.09,105.77,105.93,22160.0,96.6046,96.8511,96.5589,96.705,22160.0
2023-01-06 10:25:00,105.91,105.96,105.66,105.9,17472.0,96.6867,96.7324,96.4585,96.6776,17472.0
2023-01-06 10:30:00,105.87,105.9,105.66,105.83,10203.0,96.6502,96.6776,96.4585,96.6137,10203.0
2023-01-06 10:35:00,105.83,106.24,105.66,106.24,30983.0,96.6137,96.988,96.4585,96.988,30983.0
2023-01-06 10:40:00,106.25,106.29,105.99,106.04,24061.0,96.9971,97.0337,96.7598,96.8054,24061.0
2023-01-06 10:45:00,106.03,106.2,105.98,106.19,11393.0,96.7963,96.9515,96.7507,96.9424,11393.0
2023-01-06 10:50:00,106.21,106.24,105.87,105.87,9227.0,96.9606,96.988,96.6502,96.6502,9227.0
2023-01-06 10:55:00,105.79,105.99,105.62,105.82,10952.0,96.5772,96.7598,96.422,96.6046,10952.0
2023-01-06 11:00:00,105.84,105.91,105.73,105.79,5242.0,96.6228,96.6867,96.5224,96.5772,5242.0
2023-01-06 11:05:00,105.7,105.81,105.61,105.7,9444.0,96.495,96.5955,96.4129,96.495,9444.0
2023-01-06 11:10:00,105.66,105.73,105.58,105.71,7976.0,96.4585,96.5224,96.3855,96.5042,7976.0
2023-01-06 11:15:00,105.72,105.77,105.55,105.58,9489.0,96.5133,96.5589,96.3581,96.3855,9489.0
2023-01-06 11:20:00,105.57,105.57,105.37,105.37,14758.0,96.3764,96.3764,96.1938,96.1938,14758.0
2023-01-06 11:25:00,105.42,105.49,105.16,105.33,12220.0,96.2394,96.3033,96.0021,96.1573,12220.0
2023-01-06 11:30:00,105.37,105.45,105.22,105.27,6312.0,96.1938,96.2668,96.0568,96.1025,6312.0
2023-01-06 11:35:00,105.23,105.38,105.19,105.24,4976.0,96.066,96.2029,96.0295,96.0751,4976.0
2023-01-06 11:40:00,105.18,105.22,105.06,105.18,4439.0,96.0203,96.0568,95.9108,96.0203,4439.0
2023-01-06 11:45:00,105.27,105.46,105.22,105.35,10646.0,96.1025,96.2759,96.0568,96.1755,10646.0
2023-01-06 11:50:00,105.35,105.57,105.28,105.5,7835.0,96.1755,96.3764,96.1116,96.3125,7835.0
2023-01-06 11:55:00,105.49,105.58,105.34,105.34,7139.0,96.3033,96.3855,96.1664,96.1664,7139.0
2023-01-06 12:00:00,105.36,105.45,105.31,105.45,6518.0,96.1846,96.2668,96.139,96.2668,6518.0
2023-01-06 12:05:00,105.43,105.43,105.22,105.28,4721.0,96.2486,96.2486,96.0568,96.1116,4721.0
2023-01-06 12:10:00,105.22,105.31,105.01,105.01,4652.0,96.0568,96.139,95.8651,95.8651,4652.0
2023-01-06 12:15:00,105.01,105.19,104.92,105.19,13523.0,95.8651,96.0295,95.783,96.0295,13523.0
2023-01-06 12:20:00,105.2,105.21,104.84,104.88,19931.0,96.0386,96.0477,95.7099,95.7464,19931.0
2023-01-06 12:25:00,104.86,104.97,104.76,104.91,23488.0,95.7282,95.8286,95.6369,95.7738,23488.0
2023-01-06 12:30:00,104.95,105.0,104.82,104.83,3753.0,95.8104,95.856,95.6917,95.7008,3753.0
2023-01-06 12:35:00,104.92,105.07,104.92,105.05,3926.0,95.783,95.9199,95.783,95.9016,3926.0
2023-01-06 12:40:00,104.99,105.06,104.95,105.01,9885.0,95.8469,95.9108,95.8104,95.8651,9885.0
2023-01-06 12:45:00,104.99,105.21,104.99,105.08,4890.0,95.8469,96.0477,95.8469,95.929,4890.0
2023-01-06 12:50:00,105.11,105.25,105.0,105.02,5190.0,95.9564,96.0842,95.856,95.8743,5190.0
2023-01-06 12:55:00,105.04,105.06,104.81,104.85,8506.0,95.8925,95.9108,95.6825,95.7191,8506.0
2023-01-06 13:00:00,104.84,104.85,104.66,104.68,4796.0,95.7099,95.7191,95.5456,95.5639,4796.0
2023-01-06 13:05:00,104.7,104.86,104.7,104.78,21609.0,95.5821,95.7282,95.5821,95.6552,21609.0
2023-01-06 13:10:00,104.78,104.8,104.59,104.61,10119.0,95.6552,95.6734,95.4817,95.5,10119.0
2023-01-06 13:15:00,104.62,104.73,104.61,104.61,8229.0,95.5091,95.6095,95.5,95.5,8229.0
2023-01-06 13:20:00,104.61,104.63,104.46,104.54,6189.0,95.5,95.5182,95.363,95.4361,6189.0
2023-01-06 13:25:00,104.64,104.87,104.62,104.73,5880.0,95.5273,95.7373,95.5091,95.6095,5880.0
2023-01-06 13:30:00,104.72,104.8,104.55,104.74,10756.0,95.6004,95.6734,95.4452,95.6186,10756.0
2023-01-06 13:35:00,104.7,104.75,104.53,104.64,7765.0,95.5821,95.6278,95.4269,95.5273,7765.0
2023-01-06 13:40:00,104.62,104.8,104.53,104.53,7464.0,95.5091,95.6734,95.4269,95.4269,7464.0
2023-01-06 13:45:00,104.49,104.57,104.37,104.38,8076.0,95.3904,95.4634,95.2809,95.29,8076.0
2023-01-06 13:50:00,104.34,104.35,104.15,104.29,10873.0,95.2535,95.2626,95.08,95.2078,10873.0
2023-01-06 13:55:00,104.28,104.53,104.28,104.41,16303.0,95.1987,95.4269,95.1987,95.3174,16303.0
2023-01-06 14:00:00,104.42,104.56,104.41,104.5,6716.0,95.3265,95.4543,95.3174,95.3995,6716.0
2023-01-06 14:05:00,104.5,104.58,104.47,104.49,6111.0,95.3995,95.4726,95.3722,95.3904,6111.0
2023-01-06 14:10:00,104.47,104.77,104.4,104.66,34033.0,95.3722,95.646,95.3082,95.5456,34033.0
2023-01-06 14:15:00,104.68,104.82,104.67,104.73,8777.0,95.5639,95.6917,95.5547,95.6095,8777.0
2023-01-06 14:20:00,104.75,104.84,104.72,104.78,21778.0,95.6278,95.7099,95.6004,95.6552,21778.0
2023-01-06 14:25:00,104.76,104.86,104.69,104.8,15342.0,95.6369,95.7282,95.573,95.6734,15342.0
2023-01-06 14:30:00,104.78,104.99,104.78,104.96,9452.0,95.6552,95.8469,95.6552,95.8195,9452.0
2023-01-06 14:35:00,104.96,105.16,104.95,105.1,7855.0,95.8195,96.0021,95.8104,95.9473,7855.0
2023-01-06 14:40:00,105.07,105.25,105.03,105.21,8429.0,95.9199,96.0842,95.8834,96.0477,8429.0
2023-01-06 14:45:00,105.18,105.18,104.99,104.99,4473.0,96.0203,96.0203,95.8469,95.8469,4473.0
2023-01-06 14:50:00,104.97,105.08,104.91,105.08,5803.0,95.8286,95.929,95.7738,95.929,5803.0
2023-01-06 14:55:00,105.09,105.13,105.03,105.03,8596.0,95.9382,95.9747,95.8834,95.8834,8596.0
2023-01-06 15:00:00,105.03,105.3,105.03,105.17,14637.0,95.8834,96.1299,95.8834,96.0112,14637.0
2023-01-06 15:05:00,105.16,105.39,105.16,105.33,11995.0,96.0021,96.212,96.0021,96.1573,11995.0
2023-01-06 15:10:00,105.35,105.47,105.33,105.44,9632.0,96.1755,96.2851,96.1573,96.2577,9632.0
2023-01-06 15:15:00,105.45,105.51,105.31,105.46,20158.0,96.2668,96.3216,96.139,96.2759,20158.0
2023-01-06 15:20:00,105.5,105.52,105.22,105.45,14191.0,96.3125,96.3307,96.0568,96.2668,14191.0
2023-01-06 15:25:00,105.45,105.57,105.41,105.48,11431.0,96.2668,96.3764,96.2303,96.2942,11431.0
2023-01-06 15:30:00,105.47,105.49,105.32,105.32,22965.0,96.2851,96.3033,96.1481,96.1481,22965.0
2023-01-06 15:35:00,105.32,105.51,105.29,105.36,16900.0,96.1481,96.3216,96.1207,96.1846,16900.0
2023-01-06 15:40:00,105.37,105.6,105.37,105.56,53944.0,96.1938,96.4037,96.1938,96.3672,53944.0
2023-01-06 15:45:00,105.53,105.71,105.49,105.63,31531.0,96.3398,96.5042,96.3033,96.4311,31531.0
2023-01-06 15:50:00,105.6,105.71,105.53,105.71,51936.0,96.4037,96.5042,96.3398,96.5042,51936.0
2023-01-06 15:55:00,105.72,105.73,105.57,105.71,180800.0,96.5133,96.5224,96.3764,96.5042,180800.0
2023-01-09 09:30:00,106.7,106.97,105.39,105.7,79160.0,97.408,97.6544,96.212,96.495,79160.0
2023-01-09 09:35:00,105.78,105.87,105.5,105.68,16193.0,96.5681,96.6502,96.3125,96.4768,16193.0
2023-01-09 09:40:00,105.68,105.86,105.36,105.75,30276.0,96.4768,96.6411,96.1846,96.5407,30276.0
2023-01-09 09:45:00,105.76,105.76,105.25,105.32,34215.0,96.5498,96.5498,96.0842,96.1481,34215.0
2023-01-09 09:50:00,105.33,105.33,104.83,105.27,32696.0,96.1573,96.1573,95.7008,96.1025,32696.0
2023-01-09 09:55:00,105.34,105.74,105.31,105.6,47913.0,96.1664,96.5316,96.139,96.4037,47913.0
2023-01-09 10:00:00,105.58,105.96,105.36,105.65,29786.0,96.3855,96.7324,96.1846,96.4494,29786.0
2023-01-09 10:05:00,105.66,105.98,105.64,105.93,18496.0,96.4585,96.7507,96.4403,96.705,18496.0
2023-01-09 10:10:00,105.95,106.08,105.46,105.46,95845.0,96.7233,96.8419,96.2759,96.2759,95845.0
2023-01-09 10:15:00,105.44,105.73,105.29,105.68,30388.0,96.2577,96.5224,96.1207,96.4768,30388.0
2023-01-09 10:20:00,105.63,105.63,104.95,104.99,20529.0,96.4311,96.4311,95.8104,95.8469,20529.0
2023-01-09 10:25:00,105.01,105.08,104.51,104.52,18639.0,95.8651,95.929,95.4087,95.4178,18639.0
2023-01-09 10:30:00,104.45,104.86,104.25,104.71,83819.0,95.3539,95.7282,95.1713,95.5913,83819.0
2023-01-09 10:35:00,104.69,104.75,104.34,104.68,24500.0,95.573,95.6278,95.2535,95.5639,24500.0
2023-01-09 10:40:00,104.66,104.71,104.26,104.66,33718.0,95.5456,95.5913,95.1804,95.5456,33718.0
2023-01-09 10:45:00,104.62,104.8,104.43,104.79,33452.0,95.5091,95.6734,95.3356,95.6643,33452.0
2023-01-09 10:50:00,104.79,104.96,104.76,104.86,24723.0,95.6643,95.8195,95.6369,95.7282,24723.0
2023-01-09 10:55:00,104.86,105.11,104.8,104.92,24352.0,95.7282,95.9564,95.6734,95.783,24352.0
2023-01-09 11:00:00,104.9,104.95,104.13,104.56,39522.0,95.7647,95.8104,95.0618,95.4543,39522.0
2023-01-09 11:05:00,104.59,104.62,104.29,104.29,19964.0,95.4817,95.5091,95.2078,95.2078,19964.0
2023-01-09 11:10:00,104.29,104.48,104.22,104.43,28716.0,95.2078,95.3813,95.1439,95.3356,28716.0
2023-01-09 11:15:00,104.45,104.71,104.44,104.65,18633.0,95.3539,95.5913,95.3448,95.5365,18633.0
2023-01-09 11:20:00,104.62,104.77,104.44,104.48,28790.0,95.5091,95.646,95.3448,95.3813,28790.0
2023-01-09 11:25:00,104.49,104.56,104.33,104.34,16109.0,95.3904,95.4543,95.2443,95.2535,16109.0
2023-01-09 11:30:00,104.33,104.33,103.96,104.12,20942.0,95.2443,95.2443,94.9066,95.0526,20942.0
2023-01-09 11:35:00,104.11,104.12,103.79,103.91,50597.0,95.0435,95.0526,94.7514,94.8609,50597.0
2023-01-09 11:40:00,103.98,104.17,103.79,104.1,23784.0,94.9248,95.0983,94.7514,95.0344,23784.0
2023-01-09 11:45:00,104.08,104.21,104.06,104.06,16541.0,95.0161,95.1348,94.9979,94.9979,16541.0
2023-01-09 11:50:00,104.05,104.09,103.81,104.0,28674.0,94.9887,95.0252,94.7696,94.9431,28674.0
2023-01-09 11:55:00,104.03,104.11,103.78,103.8,11374.0,94.9705,95.0435,94.7422,94.7605,11374.0
2023-01-09 12:00:00,103.78,103.78,103.51,103.63,16716.0,94.7422,94.7422,94.4958,94.6053,16716.0
2023-01-09 12:05:00,103.62,103.72,103.45,103.61,25281.0,94.5962,94.6875,94.441,94.587,25281.0
2023-01-09 12:10:00,103.65,103.65,103.35,103.37,17733.0,94.6236,94.6236,94.3497,94.3679,17733.0
2023-01-09 12:15:00,103.36,103.46,103.25,103.26,27957.0,94.3588,94.4501,94.2584,94.2675,27957.0
2023-01-09 12:20:00,103.26,103.26,103.01,103.08,28568.0,94.2675,94.2675,94.0393,94.1032,28568.0
2023-01-09 12:25:00,103.12,103.16,102.82,103.15,21725.0,94.1397,94.1762,93.8658,94.1671,21725.0
2023-01-09 12:30:00,103.15,103.31,103.07,103.08,18720.0,94.1671,94.3132,94.0941,94.1032,18720.0
2023-01-09 12:35:00,102.99,103.02,102.83,102.89,23969.0,94.021,94.0484,93.875,93.9297,23969.0
2023-01-09 12:40:00,102.93,102.98,102.44,102.49,179872.0,93.9663,94.0119,93.5189,93.5646,179872.0
2023-01-09 12:45:00,102.48,102.72,102.29,102.7,229819.0,93.5555,93.7746,93.382,93.7563,229819.0
2023-01-09 12:50:00,102.73,103.01,102.72,102.94,46518.0,93.7837,94.0393,93.7746,93.9754,46518.0
2023-01-09 12:55:00,102.95,103.0,102.82,102.89,10307.0,93.9845,94.0302,93.8658,93.9297,10307.0
2023-01-09 13:00:00,102.87,102.94,102.49,102.6,22107.0,93.9115,93.9754,93.5646,93.665,22107.0
2023-01-09 13:05:00,102.55,102.55,102.09,102.32,17658.0,93.6194,93.6194,93.1994,93.4094,17658.0
2023-01-09 13:10:00,102.4,102.44,102.07,102.26,110036.0,93.4824,93.5189,93.1812,93.3546,110036.0
2023-01-09 13:15:00,102.28,102.43,102.01,102.17,35058.0,93.3729,93.5098,93.1264,93.2724,35058.0
2023-01-09 13:20:00,102.16,102.56,102.15,102.55,23294.0,93.2633,93.6285,93.2542,93.6194,23294.0
2023-01-09 13:25:00,102.54,102.56,102.24,102.33,30249.0,93.6102,93.6285,93.3364,93.4185,30249.0
2023-01-09 13:30:00,102.29,102.29,101.8,101.83,135442.0,93.382,93.382,92.9347,92.9621,135442.0
2023-01-09 13:35:00,101.82,101.99,101.56,101.91,42425.0,92.9529,93.1081,92.7156,93.0351,42425.0
2023-01-09 13:40:00,101.9,102.34,101.89,102.16,38322.0,93.026,93.4276,93.0168,93.2633,38322.0
2023-01-09 13:45:00,102.15,102.42,102.11,102.32,15144.0,93.2542,93.5007,93.2177,93.4094,15144.0
2023-01-09 13:50:00,102.34,102.6,102.29,102.59,26804.0,93.4276,93.665,93.382,93.6559,26804.0
2023-01-09 13:55:00,102.58,102.74,102.53,102.58,15020.0,93.6467,93.7928,93.6011,93.6467,15020.0
2023-01-09 14:00:00,102.58,102.76,102.49,102.59,32265.0,93.6467,93.8111,93.5646,93.6559,32265.0
2023-01-09 14:05:00,102.6,102.68,102.42,102.48,20284.0,93.665,93.738,93.5007,93.5555,20284.0
2023-01-09 14:10:00,102.46,102.61,102.32,102.33,7707.0,93.5372,93.6741,93.4094,93.4185,7707.0
2023-01-09 14:15:00,102.33,102.35,102.2,102.24,6712.0,93.4185,93.4368,93.2998,93.3364,6712.0
2023-01-09 14:20:00,102.24,102.26,101.97,102.09,13027.0,93.3364,93.3546,93.0899,93.1994,13027.0
2023-01-09 14:25:00,102.07,102.19,101.97,102.16,10111.0,93.1812,93.2907,93.0899,93.2633,10111.0
2023-01-09 14:30:00,102.19,102.32,102.07,102.1,7990.0,93.2907,93.4094,93.1812,93.2085,7990.0
2023-01-09 14:35:00,102.09,102.21,101.97,102.21,13706.0,93.1994,93.309,93.0899,93.309,13706.0
2023-01-09 14:40:00,102.18,102.32,102.16,102.24,8636.0,93.2816,93.4094,93.2633,93.3364,8636.0
2023-01-09 14:45:00,102.27,102.33,102.15,102.15,11672.0,93.3637,93.4185,93.2542,93.2542,11672.0
2023-01-09 14:50:00,102.15,102.2,102.0,102.08,31782.0,93.2542,93.2998,93.1173,93.1903,31782.0
2023-01-09 14:55:00,102.06,102.4,102.05,102.33,12347.0,93.172,93.4824,93.1629,93.4185,12347.0
2023-01-09 15:00:00,102.33,102.47,102.1,102.11,17071.0,93.4185,93.5463,93.2085,93.2177,17071.0
2023-01-09 15:05:00,102.09,102.11,101.98,102.09,20715.0,93.1994,93.2177,93.099,93.1994,20715.0
2023-01-09 15:10:00,102.11,102.16,102.07,102.13,12742.0,93.2177,93.2633,93.1812,93.2359,12742.0
2023-01-09 15:15:00,102.12,102.23,102.09,102.18,31505.0,93.2268,93.3272,93.1994,93.2816,31505.0
2023-01-09 15:20:00,102.18,102.3,102.16,102.18,22794.0,93.2816,93.3911,93.2633,93.2816,22794.0
2023-01-09 15:25:00,102.17,102.22,101.96,102.06,16564.0,93.2724,93.3181,93.0807,93.172,16564.0
2023-01-09 15:30:00,101.98,102.11,101.86,101.98,44355.0,93.099,93.2177,92.9894,93.099,44355.0
2023-01-09 15:35:00,101.98,102.01,101.9,101.98,31796.0,93.099,93.1264,93.026,93.099,31796.0
2023-01-09 15:40:00,101.99,102.19,101.96,102.15,38103.0,93.1081,93.2907,93.0807,93.2542,38103.0
2023-01-09 15:45:00,102.17,102.27,102.02,102.26,43015.0,93.2724,93.3637,93.1355,93.3546,43015.0
2023-01-09 15:50:00,102.26,102.4,102.22,102.33,93712.0,93.3546,93.4824,93.3181,93.4185,93712.0
2023-01-09 15:55:00,102.34,102.38,101.99,102.0,193766.0,93.4276,93.4642,93.1081,93.1173,193766.0
2023-01-10 09:30:00,102.44,103.45,102.3,102.63,62163.0,93.5189,94.441,93.3911,93.6924,62163.0
2023-01-10 09:35:00,102.67,103.05,102.4,102.41,19655.0,93.7289,94.0758,93.4824,93.4915,19655.0
2023-01-10 09:40:00,102.42,102.46,102.1,102.21,55206.0,93.5007,93.5372,93.2085,93.309,55206.0
2023-01-10 09:45:00,102.22,102.22,101.63,101.73,12595.0,93.3181,93.3181,92.7795,92.8708,12595.0
2023-01-10 09:50:00,101.75,101.94,101.57,101.9,18445.0,92.889,93.0625,92.7247,93.026,18445.0
2023-01-10 09:55:00,101.85,102.08,101.82,101.85,14104.0,92.9803,93.1903,92.9529,92.9803,14104.0
2023-01-10 10:00:00,101.85,101.85,101.51,101.6,13162.0,92.9803,92.9803,92.6699,92.7521,13162.0
2023-01-10 10:05:00,101.58,101.85,101.56,101.78,14740.0,92.7338,92.9803,92.7156,92.9164,14740.0
2023-01-10 10:10:00,101.78,101.98,101.55,101.89,21198.0,92.9164,93.099,92.7064,93.0168,21198.0
2023-01-10 10:15:00,101.88,101.88,101.45,101.49,31053.0,93.0077,93.0077,92.6152,92.6517,31053.0
2023-01-10 10:20:00,101.49,101.58,101.21,101.23,26501.0,92.6517,92.7338,92.3961,92.4143,26501.0
2023-01-10 10:25:00,101.23,101.51,101.22,101.43,7566.0,92.4143,92.6699,92.4052,92.5969,7566.0
2023-01-10 10:30:00,101.41,101.43,100.99,101.04,30011.0,92.5786,92.5969,92.1952,92.2409,30011.0
2023-01-10 10:35:00,101.01,101.17,100.82,100.96,14979.0,92.2135,92.3595,92.04,92.1678,14979.0
2023-01-10 10:40:00,100.93,100.96,100.62,100.69,16944.0,92.1404,92.1678,91.8574,91.9213,16944.0
2023-01-10 10:45:00,100.68,101.01,100.65,100.66,22388.0,91.9122,92.2135,91.8848,91.8939,22388.0
2023-01-10 10:50:00,100.66,100.8,100.57,100.6,12773.0,91.8939,92.0218,91.8118,91.8392,12773.0
2023-01-10 10:55:00,100.58,101.07,100.57,101.03,24001.0,91.8209,92.2682,91.8118,92.2317,24001.0
2023-01-10 11:00:00,100.99,101.22,100.97,101.14,13543.0,92.1952,92.4052,92.177,92.3321,13543.0
2023-01-10 11:05:00,101.11,101.12,100.86,100.89,8348.0,92.3048,92.3139,92.0765,92.1039,8348.0
2023-01-10 11:10:00,100.87,100.95,100.75,100.87,7216.0,92.0857,92.1587,91.9761,92.0857,7216.0
2023-01-10 11:15:00,100.89,101.0,100.74,100.86,10809.0,92.1039,92.2043,91.967,92.0765,10809.0
2023-01-10 11:20:00,100.88,100.9,100.74,100.85,9596.0,92.0948,92.113,91.967,92.0674,9596.0
2023-01-10 11:25:00,100.83,100.91,100.71,100.72,9254.0,92.0491,92.1222,91.9396,91.9487,9254.0
2023-01-10 11:30:00,100.69,100.85,100.67,100.83,11086.0,91.9213,92.0674,91.9031,92.0491,11086.0
2023-01-10 11:35:00,100.85,100.94,100.8,100.82,7170.0,92.0674,92.1496,92.0218,92.04,7170.0
2023-01-10 11:40:00,100.83,100.89,100.76,100.83,9579.0,92.0491,92.1039,91.9852,92.0491,9579.0
2023-01-10 11:45:00,100.81,100.81,100.63,100.79,9576.0,92.0309,92.0309,91.8666,92.0126,9576.0
2023-01-10 11:50:00,100.77,100.99,100.72,100.97,10500.0,91.9944,92.1952,91.9487,92.177,10500.0
2023-01-10 11:55:00,100.98,101.22,100.93,101.22,9986.0,92.1861,92.4052,92.1404,92.4052,9986.0
2023-01-10 12:00:00,101.26,101.38,101.09,101.26,11553.0,92.4417,92.5512,92.2865,92.4417,11553.0
2023-01-10 12:05:00,101.29,101.67,101.26,101.64,27195.0,92.4691,92.816,92.4417,92.7886,27195.0
2023-01-10 12:10:00,101.64,102.0,101.57,101.73,24730.0,92.7886,93.1173,92.7247,92.8708,24730.0
2023-01-10 12:15:00,101.73,101.9,101.71,101.86,18619.0,92.8708,93.026,92.8525,92.9894,18619.0
2023-01-10 12:20:00,101.87,101.88,101.62,101.7,9016.0,92.9986,93.0077,92.7703,92.8434,9016.0
2023-01-10 12:25:00,101.7,101.84,101.68,101.69,8073.0,92.8434,92.9712,92.8251,92.8343,8073.0
2023-01-10 12:30:00,101.71,101.77,101.65,101.74,26807.0,92.8525,92.9073,92.7977,92.8799,26807.0
2023-01-10 12:35:00,101.72,101.91,101.64,101.91,8096.0,92.8616,93.0351,92.7886,93.0351,8096.0
2023-01-10 12:40:00,101.91,101.92,101.57,101.58,32998.0,93.0351,93.0442,92.7247,92.7338,32998.0
2023-01-10 12:45:00,101.52,101.56,101.46,101.54,5129.0,92.6791,92.7156,92.6243,92.6973,5129.0
2023-01-10 12:50:00,101.56,101.75,101.55,101.61,6271.0,92.7156,92.889,92.7064,92.7612,6271.0
2023-01-10 12:55:00,101.59,101.6,101.38,101.38,13810.0,92.743,92.7521,92.5512,92.5512,13810.0
2023-01-10 13:00:00,101.36,101.5,101.28,101.36,16983.0,92.533,92.6608,92.46,92.533,16983.0
2023-01-10 13:05:00,101.38,101.38,101.28,101.37,8139.0,92.5512,92.5512,92.46,92.5421,8139.0
2023-01-10 13:10:00,101.38,101.39,101.23,101.28,13566.0,92.5512,92.5604,92.4143,92.46,13566.0
2023-01-10 13:15:00,101.31,101.38,101.16,101.32,11517.0,92.4873,92.5512,92.3504,92.4965,11517.0
2023-01-10 13:20:00,101.32,101.45,101.27,101.32,22004.0,92.4965,92.6152,92.4508,92.4965,22004.0
2023-01-10 13:25:00,101.31,101.45,101.31,101.45,18621.0,92.4873,92.6152,92.4873,92.6152,18621.0
2023-01-10 13:30:00,101.44,101.61,101.42,101.57,10762.0,92.606,92.7612,92.5878,92.7247,10762.0
2023-01-10 13:35:00,101.58,101.61,101.44,101.48,10636.0,92.7338,92.7612,92.606,92.6425,10636.0
2023-01-10 13:40:00,101.47,101.57,101.45,101.52,16509.0,92.6334,92.7247,92.6152,92.6791,16509.0
2023-01-10 13:45:00,101.51,101.62,101.51,101.53,6748.0,92.6699,92.7703,92.6699,92.6882,6748.0
2023-01-10 13:50:00,101.56,101.56,101.35,101.43,4591.0,92.7156,92.7156,92.5239,92.5969,4591.0
2023-01-10 13:55:00,101.41,101.55,101.35,101.55,5891.0,92.5786,92.7064,92.5239,92.7064,5891.0
2023-01-10 14:00:00,101.55,101.76,101.55,101.74,7409.0,92.7064,92.8982,92.7064,92.8799,7409.0
2023-01-10 14:05:00,101.75,101.77,101.63,101.66,9232.0,92.889,92.9073,92.7795,92.8069,9232.0
2023-01-10 14:10:00,101.64,101.82,101.55,101.82,21860.0,92.7886,92.9529,92.7064,92.9529,21860.0
2023-01-10 14:15:00,101.83,101.95,101.7,101.71,13867.0,92.9621,93.0716,92.8434,92.8525,13867.0
2023-01-10 14:20:00,101.7,101.7,101.44,101.46,11015.0,92.8434,92.8434,92.606,92.6243,11015.0
2023-01-10 14:25:00,101.43,101.47,101.33,101.42,13229.0,92.5969,92.6334,92.5056,92.5878,13229.0
2023-01-10 14:30:00,101.43,101.51,101.33,101.33,8653.0,92.5969,92.6699,92.5056,92.5056,8653.0
2023-01-10 14:35:00,101.35,101.44,101.34,101.35,9426.0,92.5239,92.606,92.5147,92.5239,9426.0
2023-01-10 14:40:00,101.34,101.47,101.28,101.43,7289.0,92.5147,92.6334,92.46,92.5969,7289.0
2023-01-10 14:45:00,101.4,101.52,101.29,101.51,9294.0,92.5695,92.6791,92.4691,92.6699,9294.0
2023-01-10 14:50:00,101.49,101.53,101.41,101.51,11529.0,92.6517,92.6882,92.5786,92.6699,11529.0
2023-01-10 14:55:00,101.54,101.61,101.4,101.42,12673.0,92.6973,92.7612,92.5695,92.5878,12673.0
2023-01-10 15:00:00,101.43,101.47,101.3,101.45,21551.0,92.5969,92.6334,92.4782,92.6152,21551.0
2023-01-10 15:05:00,101.45,101.46,101.22,101.35,17377.0,92.6152,92.6243,92.4052,92.5239,17377.0
2023-01-10 15:10:00,101.33,101.58,101.32,101.58,17654.0,92.5056,92.7338,92.4965,92.7338,17654.0
2023-01-10 15:15:00,101.61,101.61,101.46,101.52,16175.0,92.7612,92.7612,92.6243,92.6791,16175.0
2023-01-10 15:20:00,101.51,101.71,101.49,101.67,26959.0,92.6699,92.8525,92.6517,92.816,26959.0
2023-01-10 15:25:00,101.68,101.71,101.5,101.54,19868.0,92.8251,92.8525,92.6608,92.6973,19868.0
2023-01-10 15:30:00,101.54,101.55,101.37,101.43,49446.0,92.6973,92.7064,92.5421,92.5969,49446.0
2023-01-10 15:35:00,101.45,101.67,101.45,101.67,29393.0,92.6152,92.816,92.6152,92.816,29393.0
2023-01-10 15:40:00,101.68,101.73,101.56,101.61,24078.0,92.8251,92.8708,92.7156,92.7612,24078.0
2023-01-10 15:45:00,101.61,101.68,101.45,101.45,26378.0,92.7612,92.8251,92.6152,92.6152,26378.0
2023-01-10 15:50:00,101.46,101.77,101.46,101.72,75434.0,92.6243,92.9073,92.6243,92.8616,75434.0
2023-01-10 15:55:00,101.71,101.8,101.5,101.57,221110.0,92.8525,92.9347,92.6608,92.7247,221110.0
2023-01-11 09:30:00,102.47,102.73,102.17,102.42,78041.0,93.5463,93.7837,93.2724,93.5007,78041.0
2023-01-11 09:35:00,102.46,102.47,101.95,102.22,20382.0,93.5372,93.5463,93.0716,93.3181,20382.0
2023-01-11 09:40:00,102.22,102.38,101.88,101.9,14954.0,93.3181,93.4642,93.0077,93.026,14954.0
2023-01-11 09:45:00,101.9,101.95,101.7,101.73,13458.0,93.026,93.0716,92.8434,92.8708,13458.0
2023-01-11 09:50:00,101.73,101.88,101.59,101.69,12820.0,92.8708,93.0077,92.743,92.8343,12820.0
2023-01-11 09:55:00,101.69,101.79,101.59,101.71,14506.0,92.8343,92.9255,92.743,92.8525,14506.0
2023-01-11 10:00:00,101.66,101.87,101.59,101.81,20926.0,92.8069,92.9986,92.743,92.9438,20926.0
2023-01-11 10:05:00,101.82,101.88,101.38,101.38,34036.0,92.9529,93.0077,92.5512,92.5512,34036.0
2023-01-11 10:10:00,101.36,101.46,101.21,101.35,21035.0,92.533,92.6243,92.3961,92.5239,21035.0
2023-01-11 10:15:00,101.31,101.31,100.94,101.08,16643.0,92.4873,92.4873,92.1496,92.2774,16643.0
2023-01-11 10:20:00,101.08,101.47,101.07,101.31,14149.0,92.2774,92.6334,92.2682,92.4873,14149.0
2023-01-11 10:25:00,101.33,101.57,101.22,101.28,19210.0,92.5056,92.7247,92.4052,92.46,19210.0
2023-01-11 10:30:00,101.25,101.36,100.8,101.15,54483.0,92.4326,92.533,92.0218,92.3413,54483.0
2023-01-11 10:35:00,101.18,101.36,101.04,101.3,18870.0,92.3687,92.533,92.2409,92.4782,18870.0
2023-01-11 10:40:00,101.3,101.31,100.81,100.88,22015.0,92.4782,92.4873,92.0309,92.0948,22015.0
2023-01-11 10:45:00,100.89,101.03,100.64,100.64,26691.0,92.1039,92.2317,91.8757,91.8757,26691.0
2023-01-11 10:50:00,100.65,100.85,100.59,100.6,22483.0,91.8848,92.0674,91.83,91.8392,22483.0
2023-01-11 10:55:00,100.61,100.79,100.52,100.67,26525.0,91.8483,92.0126,91.7661,91.9031,26525.0
2023-01-11 11:00:00,100.72,101.03,100.67,100.98,14358.0,91.9487,92.2317,91.9031,92.1861,14358.0
2023-01-11 11:05:00,100.99,101.27,100.98,101.25,12031.0,92.1952,92.4508,92.1861,92.4326,12031.0
2023-01-11 11:10:00,101.26,101.26,100.98,101.08,75220.0,92.4417,92.4417,92.1861,92.2774,75220.0
2023-01-11 11:15:00,101.1,101.4,101.08,101.36,32601.0,92.2956,92.5695,92.2774,92.533,32601.0
2023-01-11 11:20:00,101.34,101.44,101.23,101.31,14646.0,92.5147,92.606,92.4143,92.4873,14646.0
2023-01-11 11:25:00,101.34,101.6,101.34,101.59,17794.0,92.5147,92.7521,92.5147,92.743,17794.0
2023-01-11 11:30:00,101.65,101.72,101.44,101.61,60021.0,92.7977,92.8616,92.606,92.7612,60021.0
2023-01-11 11:35:00,101.61,101.67,101.32,101.41,37002.0,92.7612,92.816,92.4965,92.5786,37002.0
2023-01-11 11:40:00,101.41,101.49,101.31,101.43,14729.0,92.5786,92.6517,92.4873,92.5969,14729.0
2023-01-11 11:45:00,101.44,101.65,101.41,101.65,15773.0,92.606,92.7977,92.5786,92.7977,15773.0
2023-01-11 11:50:00,101.67,101.71,101.49,101.71,44168.0,92.816,92.8525,92.6517,92.8525,44168.0
2023-01-11 11:55:00,101.7,101.71,101.42,101.46,14517.0,92.8434,92.8525,92.5878,92.6243,14517.0
2023-01-11 12:00:00,101.47,101.6,101.43,101.52,19547.0,92.6334,92.7521,92.5969,92.6791,19547.0
2023-01-11 12:05:00,101.53,101.57,101.3,101.39,55435.0,92.6882,92.7247,92.4782,92.5604,55435.0
2023-01-11 12:10:00,101.39,101.53,101.31,101.36,58628.0,92.5604,92.6882,92.4873,92.533,58628.0
2023-01-11 12:15:00,101.37,101.52,101.26,101.39,40715.0,92.5421,92.6791,92.4417,92.5604,40715.0
2023-01-11 12:20:00,101.37,101.53,101.2,101.24,24218.0,92.5421,92.6882,92.3869,92.4234,24218.0
2023-01-11 12:25:00,101.22,101.31,101.03,101.15,26291.0,92.4052,92.4873,92.2317,92.3413,26291.0
2023-01-11 12:30:00,101.16,101.22,101.12,101.17,19143.0,92.3504,92.4052,92.3139,92.3595,19143.0
2023-01-11 12:35:00,101.15,101.17,100.97,100.98,15061.0,92.3413,92.3595,92.177,92.1861,15061.0
2023-01-11 12:40:00,100.98,101.1,100.92,101.07,8036.0,92.1861,92.2956,92.1313,92.2682,8036.0
2023-01-11 12:45:00,101.1,101.25,101.09,101.15,10874.0,92.2956,92.4326,92.2865,92.3413,10874.0
2023-01-11 12:50:00,101.15,101.45,101.14,101.3,16821.0,92.3413,92.6152,92.3321,92.4782,16821.0
2023-01-11 12:55:00,101.25,101.44,101.24,101.34,8769.0,92.4326,92.606,92.4234,92.5147,8769.0
2023-01-11 13:00:00,101.38,101.44,101.3,101.37,10222.0,92.5512,92.606,92.4782,92.5421,10222.0
2023-01-11 13:05:00,101.39,101.43,101.33,101.41,7972.0,92.5604,92.5969,92.5056,92.5786,7972.0
2023-01-11 13:10:00,101.41,101.42,101.27,101.39,15078.0,92.5786,92.5878,92.4508,92.5604,15078.0
2023-01-11 13:15:00,101.36,101.36,101.02,101.04,13329.0,92.533,92.533,92.2226,92.2409,13329.0
2023-01-11 13:20:00,101.02,101.08,100.91,101.07,13443.0,92.2226,92.2774,92.1222,92.2682,13443.0
2023-01-11 13:25:00,101.08,101.23,101.03,101.16,7024.0,92.2774,92.4143,92.2317,92.3504,7024.0
2023-01-11 13:30:00,101.18,101.27,101.1,101.11,10208.0,92.3687,92.4508,92.2956,92.3048,10208.0
2023-01-11 13:35:00,101.12,101.19,101.12,101.13,10576.0,92.3139,92.3778,92.3139,92.323,10576.0
2023-01-11 13:40:00,101.11,101.17,101.09,101.14,6076.0,92.3048,92.3595,92.2865,92.3321,6076.0
2023-01-11 13:45:00,101.15,101.16,101.01,101.02,8252.0,92.3413,92.3504,92.2135,92.2226,8252.0
2023-01-11 13:50:00,101.02,101.11,101.01,101.05,8330.0,92.2226,92.3048,92.2135,92.25,8330.0
2023-01-11 13:55:00,101.03,101.03,100.97,101.03,6752.0,92.2317,92.2317,92.177,92.2317,6752.0
2023-01-11 14:00:00,101.04,101.2,101.02,101.18,14873.0,92.2409,92.3869,92.2226,92.3687,14873.0
2023-01-11 14:05:00,101.18,101.18,100.93,101.04,10725.0,92.3687,92.3687,92.1404,92.2409,10725.0
2023-01-11 14:10:00,101.07,101.16,101.02,101.16,9491.0,92.2682,92.3504,92.2226,92.3504,9491.0
2023-01-11 14:15:00,101.15,101.32,101.09,101.32,21123.0,92.3413,92.4965,92.2865,92.4965,21123.0
2023-01-11 14:20:00,101.35,101.45,101.35,101.45,13725.0,92.5239,92.6152,92.5239,92.6152,13725.0
2023-01-11 14:25:00,101.47,101.66,101.45,101.62,20614.0,92.6334,92.8069,92.6152,92.7703,20614.0
2023-01-11 14:30:00,101.63,101.76,101.63,101.7,15156.0,92.7795,92.8982,92.7795,92.8434,15156.0
2023-01-11 14:35:00,101.7,101.74,101.63,101.63,10757.0,92.8434,92.8799,92.7795,92.7795,10757.0
2023-01-11 14:40:00,101.64,101.64,101.51,101.55,13035.0,92.7886,92.7886,92.6699,92.7064,13035.0
2023-01-11 14:45:00,101.55,101.55,101.43,101.43,16518.0,92.7064,92.7064,92.5969,92.5969,16518.0
2023-01-11 14:50:00,101.42,101.58,101.41,101.54,14161.0,92.5878,92.7338,92.5786,92.6973,14161.0
2023-01-11 14:55:00,101.53,101.6,101.48,101.54,14320.0,92.6882,92.7521,92.6425,92.6973,14320.0
2023-01-11 15:00:00,101.55,101.73,101.4,101.4,31538.0,92.7064,92.8708,92.5695,92.5695,31538.0
2023-01-11 15:05:00,101.42,101.47,101.37,101.41,16132.0,92.5878,92.6334,92.5421,92.5786,16132.0
2023-01-11 15:10:00,101.4,101.53,101.4,101.5,16920.0,92.5695,92.6882,92.5695,92.6608,16920.0
2023-01-11 15:15:00,101.51,101.6,101.41,101.49,19474.0,92.6699,92.7521,92.5786,92.6517,19474.0
2023-01-11 15:20:00,101.49,101.5,101.39,101.44,21629.0,92.6517,92.6608,92.5604,92.606,21629.0
2023-01-11 15:25:00,101.43,101.45,101.27,101.28,55921.0,92.5969,92.6152,92.4508,92.46,55921.0
2023-01-11 15:30:00,101.28,101.28,100.97,101.07,45952.0,92.46,92.46,92.177,92.2682,45952.0
2023-01-11 15:35:00,101.07,101.16,101.06,101.11,38069.0,92.2682,92.3504,92.2591,92.3048,38069.0
2023-01-11 15:40:00,101.1,101.12,100.97,101.0,49284.0,92.2956,92.3139,92.177,92.2043,49284.0
2023-01-11 15:45:00,101.01,101.23,100.92,101.22,59431.0,92.2135,92.4143,92.1313,92.4052,59431.0
2023-01-11 15:50:00,101.21,101.4,101.17,101.27,97939.0,92.3961,92.5695,92.3595,92.4508,97939.0
2023-01-11 15:55:00,101.27,101.43,101.25,101.4,191659.0,92.4508,92.5969,92.4326,92.5695,191659.0
2023-01-12 09:30:00,101.94,102.38,101.72,102.15,52058.0,93.0625,93.4642,92.8616,93.2542,52058.0
2023-01-12 09:35:00,102.16,102.34,101.93,102.03,8373.0,93.2633,93.4276,93.0534,93.1446,8373.0
2023-01-12 09:40:00,102.11,102.28,101.85,102.08,28297.0,93.2177,93.3729,92.9803,93.1903,28297.0
2023-01-12 09:45:00,102.05,102.69,102.03,102.65,21788.0,93.1629,93.7472,93.1446,93.7106,21788.0
2023-01-12 09:50:00,102.71,102.87,102.43,102.62,23661.0,93.7654,93.9115,93.5098,93.6833,23661.0
2023-01-12 09:55:00,102.61,102.86,102.45,102.79,12202.0,93.6741,93.9024,93.5281,93.8385,12202.0
2023-01-12 10:00:00,102.76,102.87,102.62,102.75,21680.0,93.8111,93.9115,93.6833,93.8019,21680.0
2023-01-12 10:05:00,102.7,102.81,102.61,102.67,17375.0,93.7563,93.8567,93.6741,93.7289,17375.0
2023-01-12 10:10:00,102.67,103.34,102.66,102.91,21755.0,93.7289,94.3406,93.7198,93.948,21755.0
2023-01-12 10:15:00,102.87,102.99,102.79,102.89,17027.0,93.9115,94.021,93.8385,93.9297,17027.0
2023-01-12 10:20:00,102.94,102.98,102.77,102.87,17701.0,93.9754,94.0119,93.8202,93.9115,17701.0
2023-01-12 10:25:00,102.87,102.91,102.75,102.89,11533.0,93.9115,93.948,93.8019,93.9297,11533.0
2023-01-12 10:30:00,102.88,103.27,102.66,103.27,23191.0,93.9206,94.2767,93.7198,94.2767,23191.0
2023-01-12 10:35:00,103.27,103.28,103.06,103.14,11813.0,94.2767,94.2858,94.0849,94.158,11813.0
2023-01-12 10:40:00,103.15,103.26,102.78,102.87,10055.0,94.1671,94.2675,93.8293,93.9115,10055.0
2023-01-12 10:45:00,102.87,103.15,102.86,102.97,18906.0,93.9115,94.1671,93.9024,94.0028,18906.0
2023-01-12 10:50:00,102.96,103.23,102.76,103.15,13390.0,93.9937,94.2401,93.8111,94.1671,13390.0
2023-01-12 10:55:00,103.16,103.59,103.05,103.46,21558.0,94.1762,94.5688,94.0758,94.4501,21558.0
2023-01-12 11:00:00,103.46,103.46,103.1,103.39,11141.0,94.4501,94.4501,94.1215,94.3862,11141.0
2023-01-12 11:05:00,103.39,103.58,103.27,103.58,25775.0,94.3862,94.5597,94.2767,94.5597,25775.0
2023-01-12 11:10:00,103.59,103.64,103.5,103.64,9884.0,94.5688,94.6144,94.4866,94.6144,9884.0
2023-01-12 11:15:00,103.63,103.65,103.34,103.51,13314.0,94.6053,94.6236,94.3406,94.4958,13314.0
2023-01-12 11:20:00,103.48,103.66,103.4,103.64,22154.0,94.4684,94.6327,94.3953,94.6144,22154.0
2023-01-12 11:25:00,103.53,103.59,103.44,103.44,9903.0,94.514,94.5688,94.4319,94.4319,9903.0
2023-01-12 11:30:00,103.41,103.46,103.1,103.14,9704.0,94.4045,94.4501,94.1215,94.158,9704.0
2023-01-12 11:35:00,103.2,103.23,103.06,103.19,6694.0,94.2128,94.2401,94.0849,94.2036,6694.0
2023-01-12 11:40:00,103.17,103.32,103.16,103.32,8464.0,94.1854,94.3223,94.1762,94.3223,8464.0
2023-01-12 11:45:00,103.29,103.32,103.14,103.16,7935.0,94.2949,94.3223,94.158,94.1762,7935.0
2023-01-12 11:50:00,103.2,103.3,103.15,103.2,9849.0,94.2128,94.304,94.1671,94.2128,9849.0
2023-01-12 11:55:00,103.2,103.24,103.08,103.16,9283.0,94.2128,94.2493,94.1032,94.1762,9283.0
2023-01-12 12:00:00,103.16,103.39,103.15,103.36,4891.0,94.1762,94.3862,94.1671,94.3588,4891.0
2023-01-12 12:05:00,103.39,103.43,103.24,103.25,13435.0,94.3862,94.4227,94.2493,94.2584,13435.0
2023-01-12 12:10:00,103.26,103.52,103.25,103.46,6730.0,94.2675,94.5049,94.2584,94.4501,6730.0
2023-01-12 12:15:00,103.46,103.5,103.31,103.4,9392.0,94.4501,94.4866,94.3132,94.3953,9392.0
2023-01-12 12:20:00,103.43,103.43,103.32,103.32,7314.0,94.4227,94.4227,94.3223,94.3223,7314.0
2023-01-12 12:25:00,103.33,103.47,103.31,103.44,8464.0,94.3314,94.4592,94.3132,94.4319,8464.0
2023-01-12 12:30:00,103.45,103.47,103.3,103.35,10576.0,94.441,94.4592,94.304,94.3497,10576.0
2023-01-12 12:35:00,103.37,103.4,103.23,103.23,15620.0,94.3679,94.3953,94.2401,94.2401,15620.0
2023-01-12 12:40:00,103.23,103.42,103.23,103.39,5958.0,94.2401,94.4136,94.2401,94.3862,5958.0
2023-01-12 12:45:00,103.39,103.42,103.28,103.37,8342.0,94.3862,94.4136,94.2858,94.3679,8342.0
2023-01-12 12:50:00,103.39,103.48,103.34,103.48,6643.0,94.3862,94.4684,94.3406,94.4684,6643.0
2023-01-12 12:55:00,103.47,103.6,103.43,103.57,9400.0,94.4592,94.5779,94.4227,94.5505,9400.0
2023-01-12 13:00:00,103.6,103.77,103.6,103.74,13270.0,94.5779,94.7331,94.5779,94.7057,13270.0
2023-01-12 13:05:00,103.75,103.75,103.5,103.5,9917.0,94.7149,94.7149,94.4866,94.4866,9917.0
2023-01-12 13:10:00,103.54,103.71,103.53,103.69,5964.0,94.5231,94.6783,94.514,94.6601,5964.0
2023-01-12 13:15:00,103.71,103.75,103.53,103.54,7926.0,94.6783,94.7149,94.514,94.5231,7926.0
2023-01-12 13:20:00,103.56,103.65,103.5,103.62,7939.0,94.5414,94.6236,94.4866,94.5962,7939.0
2023-01-12 13:25:00,103.62,103.62,103.13,103.14,18842.0,94.5962,94.5962,94.1488,94.158,18842.0
2023-01-12 13:30:00,103.14,103.3,103.12,103.26,10617.0,94.158,94.304,94.1397,94.2675,10617.0
2023-01-12 13:35:00,103.27,103.38,103.19,103.38,10228.0,94.2767,94.3771,94.2036,94.3771,10228.0
2023-01-12 13:40:00,103.36,103.39,103.23,103.33,14632.0,94.3588,94.3862,94.2401,94.3314,14632.0
2023-01-12 13:45:00,103.29,103.41,103.27,103.37,7249.0,94.2949,94.4045,94.2767,94.3679,7249.0
2023-01-12 13:50:00,103.37,103.45,103.34,103.42,9566.0,94.3679,94.441,94.3406,94.4136,9566.0
2023-01-12 13:55:00,103.41,103.5,103.38,103.47,7135.0,94.4045,94.4866,94.3771,94.4592,7135.0
2023-01-12 14:00:00,103.5,103.5,103.24,103.29,8375.0,94.4866,94.4866,94.2493,94.2949,8375.0
2023-01-12 14:05:00,103.25,103.27,102.93,102.94,9818.0,94.2584,94.2767,93.9663,93.9754,9818.0
2023-01-12 14:10:00,102.95,102.98,102.83,102.94,16540.0,93.9845,94.0119,93.875,93.9754,16540.0
2023-01-12 14:15:00,102.94,103.26,102.94,103.2,9715.0,93.9754,94.2675,93.9754,94.2128,9715.0
2023-01-12 14:20:00,103.21,103.25,103.03,103.1,9737.0,94.2219,94.2584,94.0576,94.1215,9737.0
2023-01-12 14:25:00,103.08,103.1,102.95,103.05,5315.0,94.1032,94.1215,93.9845,94.0758,5315.0
2023-01-12 14:30:00,103.04,103.2,103.01,103.14,6672.0,94.0667,94.2128,94.0393,94.158,6672.0
2023-01-12 14:35:00,103.12,103.13,102.99,103.09,8756.0,94.1397,94.1488,94.021,94.1123,8756.0
2023-01-12 14:40:00,103.14,103.24,103.13,103.2,6584.0,94.158,94.2493,94.1488,94.2128,6584.0
2023-01-12 14:45:00,103.23,103.32,103.2,103.23,9678.0,94.2401,94.3223,94.2128,94.2401,9678.0
2023-01-12 14:50:00,103.23,103.24,102.86,102.95,31495.0,94.2401,94.2493,93.9024,93.9845,31495.0
2023-01-12 14:55:00,102.96,103.03,102.88,103.03,10314.0,93.9937,94.0576,93.9206,94.0576,10314.0
2023-01-12 15:00:00,103.01,103.15,102.98,103.09,14629.0,94.0393,94.1671,94.0119,94.1123,14629.0
2023-01-12 15:05:00,103.08,103.11,102.91,102.92,8030.0,94.1032,94.1306,93.948,93.9571,8030.0
2023-01-12 15:10:00,102.93,102.97,102.85,102.94,13127.0,93.9663,94.0028,93.8932,93.9754,13127.0
2023-01-12 15:15:00,102.92,102.93,102.77,102.8,16537.0,93.9571,93.9663,93.8202,93.8476,16537.0
2023-01-12 15:20:00,102.8,102.93,102.76,102.9,22608.0,93.8476,93.9663,93.8111,93.9389,22608.0
2023-01-12 15:25:00,102.9,102.96,102.81,102.85,15513.0,93.9389,93.9937,93.8567,93.8932,15513.0
2023-01-12 15:30:00,102.84,102.97,102.74,102.96,13879.0,93.8841,94.0028,93.7928,93.9937,13879.0
2023-01-12 15:35:00,102.95,102.98,102.77,102.86,18452.0,93.9845,94.0119,93.8202,93.9024,18452.0
2023-01-12 15:40:00,102.86,102.93,102.81,102.85,16243.0,93.9024,93.9663,93.8567,93.8932,16243.0
2023-01-12 15:45:00,102.84,102.85,102.61,102.62,36162.0,93.8841,93.8932,93.6741,93.6833,36162.0
2023-01-12 15:50:00,102.64,102.86,102.62,102.8,61797.0,93.7015,93.9024,93.6833,93.8476,61797.0
2023-01-12 15:55:00,102.79,102.89,102.68,102.86,112010.0,93.8385,93.9297,93.738,93.9024,112010.0
2023-01-13 09:30:00,102.86,103.38,102.61,102.8,36512.0,93.9024,94.3771,93.6741,93.8476,36512.0
2023-01-13 09:35:00,102.77,102.77,101.75,101.84,15801.0,93.8202,93.8202,92.889,92.9712,15801.0
2023-01-13 09:40:00,101.85,101.98,101.67,101.78,12381.0,92.9803,93.099,92.816,92.9164,12381.0
2023-01-13 09:45:00,101.76,101.92,101.65,101.79,15729.0,92.8982,93.0442,92.7977,92.9255,15729.0
2023-01-13 09:50:00,101.77,101.8,101.58,101.73,19248.0,92.9073,92.9347,92.7338,92.8708,19248.0
2023-01-13 09:55:00,101.73,101.79,101.55,101.73,14177.0,92.8708,92.9255,92.7064,92.8708,14177.0
2023-01-13 10:00:00,101.71,101.97,101.62,101.64,18736.0,92.8525,93.0899,92.7703,92.7886,18736.0
2023-01-13 10:05:00,101.63,101.89,101.52,101.61,20840.0,92.7795,93.0168,92.6791,92.7612,20840.0
2023-01-13 10:10:00,101.6,101.96,101.57,101.86,16480.0,92.7521,93.0807,92.7247,92.9894,16480.0
2023-01-13 10:15:00,101.87,101.87,101.66,101.75,8412.0,92.9986,92.9986,92.8069,92.889,8412.0
2023-01-13 10:20:00,101.77,102.11,101.76,102.07,12855.0,92.9073,93.2177,92.8982,93.1812,12855.0
2023-01-13 10:25:00,102.1,102.26,102.03,102.12,39859.0,93.2085,93.3546,93.1446,93.2268,39859.0
2023-01-13 10:30:00,102.17,102.38,102.11,102.22,26353.0,93.2724,93.4642,93.2177,93.3181,26353.0
2023-01-13 10:35:00,102.26,102.26,101.95,102.06,18739.0,93.3546,93.3546,93.0716,93.172,18739.0
2023-01-13 10:40:00,102.07,102.31,102.06,102.26,14372.0,93.1812,93.4003,93.172,93.3546,14372.0
2023-01-13 10:45:00,102.23,102.41,102.21,102.27,9362.0,93.3272,93.4915,93.309,93.3637,9362.0
2023-01-13 10:50:00,102.3,102.37,102.17,102.21,8347.0,93.3911,93.455,93.2724,93.309,8347.0
2023-01-13 10:55:00,102.2,102.33,102.12,102.33,12856.0,93.2998,93.4185,93.2268,93.4185,12856.0
2023-01-13 11:00:00,102.37,102.37,102.24,102.33,13682.0,93.455,93.455,93.3364,93.4185,13682.0
2023-01-13 11:05:00,102.32,102.33,102.14,102.14,8502.0,93.4094,93.4185,93.2451,93.2451,8502.0
2023-01-13 11:10:00,102.13,102.29,102.08,102.29,6942.0,93.2359,93.382,93.1903,93.382,6942.0
2023-01-13 11:15:00,102.31,102.32,102.1,102.24,9251.0,93.4003,93.4094,93.2085,93.3364,9251.0
2023-01-13 11:20:00,102.25,102.38,102.13,102.31,6858.0,93.3455,93.4642,93.2359,93.4003,6858.0
2023-01-13 11:25:00,102.31,102.42,102.25,102.3,7637.0,93.4003,93.5007,93.3455,93.3911,7637.0
2023-01-13 11:30:00,102.31,102.35,102.09,102.17,12870.0,93.4003,93.4368,93.1994,93.2724,12870.0
2023-01-13 11:35:00,102.17,102.4,102.15,102.24,7022.0,93.2724,93.4824,93.2542,93.3364,7022.0
2023-01-13 11:40:00,102.21,102.34,102.15,102.15,6424.0,93.309,93.4276,93.2542,93.2542,6424.0
2023-01-13 11:45:00,102.16,102.2,102.02,102.17,15925.0,93.2633,93.2998,93.1355,93.2724,15925.0
2023-01-13 11:50:00,102.17,102.18,102.04,102.1,10445.0,93.2724,93.2816,93.1538,93.2085,10445.0
2023-01-13 11:55:00,102.11,102.15,101.97,102.0,16387.0,93.2177,93.2542,93.0899,93.1173,16387.0
2023-01-13 12:00:00,102.01,102.06,101.91,101.95,8702.0,93.1264,93.172,93.0351,93.0716,8702.0
2023-01-13 12:05:00,101.95,102.14,101.93,102.14,27901.0,93.0716,93.2451,93.0534,93.2451,27901.0
2023-01-13 12:10:00,102.18,102.25,102.15,102.21,22723.0,93.2816,93.3455,93.2542,93.309,22723.0
2023-01-13 12:15:00,102.21,102.28,102.11,102.22,7239.0,93.309,93.3729,93.2177,93.3181,7239.0
2023-01-13 12:20:00,102.18,102.23,102.1,102.1,10817.0,93.2816,93.3272,93.2085,93.2085,10817.0
2023-01-13 12:25:00,102.1,102.17,102.04,102.09,9173.0,93.2085,93.2724,93.1538,93.1994,9173.0
2023-01-13 12:30:00,102.06,102.07,101.92,102.07,8014.0,93.172,93.1812,93.0442,93.1812,8014.0
2023-01-13 12:35:00,102.12,102.12,101.95,101.96,7316.0,93.2268,93.2268,93.0716,93.0807,7316.0
2023-01-13 12:40:00,101.96,102.05,101.85,102.02,10424.0,93.0807,93.1629,92.9803,93.1355,10424.0
2023-01-13 12:45:00,101.98,102.08,101.97,102.06,7085.0,93.099,93.1903,93.0899,93.172,7085.0
2023-01-13 12:50:00,102.07,102.22,102.0,102.17,6269.0,93.1812,93.3181,93.1173,93.2724,6269.0
2023-01-13 12:55:00,102.16,102.25,102.15,102.23,7561.0,93.2633,93.3455,93.2542,93.3272,7561.0
2023-01-13 13:00:00,102.23,102.33,102.23,102.23,9899.0,93.3272,93.4185,93.3272,93.3272,9899.0
2023-01-13 13:05:00,102.22,102.32,102.14,102.27,13396.0,93.3181,93.4094,93.2451,93.3637,13396.0
2023-01-13 13:10:00,102.27,102.31,102.2,102.25,8655.0,93.3637,93.4003,93.2998,93.3455,8655.0
2023-01-13 13:15:00,102.31,102.36,102.24,102.26,8383.0,93.4003,93.4459,93.3364,93.3546,8383.0
2023-01-13 13:20:00,102.24,102.32,102.21,102.3,8066.0,93.3364,93.4094,93.309,93.3911,8066.0
2023-01-13 13:25:00,102.28,102.38,102.24,102.32,9372.0,93.3729,93.4642,93.3364,93.4094,9372.0
2023-01-13 13:30:00,102.33,102.36,102.27,102.35,8701.0,93.4185,93.4459,93.3637,93.4368,8701.0
2023-01-13 13:35:00,102.39,102.39,102.26,102.37,8420.0,93.4733,93.4733,93.3546,93.455,8420.0
2023-01-13 13:40:00,102.38,102.59,102.37,102.57,8908.0,93.4642,93.6559,93.455,93.6376,8908.0
2023-01-13 13:45:00,102.58,102.92,102.53,102.91,9253.0,93.6467,93.9571,93.6011,93.948,9253.0
2023-01-13 13:50:00,102.91,102.99,102.84,102.84,9775.0,93.948,94.021,93.8841,93.8841,9775.0
2023-01-13 13:55:00,102.86,103.09,102.85,103.05,7782.0,93.9024,94.1123,93.8932,94.0758,7782.0
2023-01-13 14:00:00,103.07,103.12,102.93,102.95,13912.0,94.0941,94.1397,93.9663,93.9845,13912.0
2023-01-13 14:05:00,102.97,103.02,102.92,102.95,12451.0,94.0028,94.0484,93.9571,93.9845,12451.0
2023-01-13 14:10:00,102.95,103.23,102.95,103.23,23537.0,93.9845,94.2401,93.9845,94.2401,23537.0
2023-01-13 14:15:00,103.23,103.24,103.1,103.11,15161.0,94.2401,94.2493,94.1215,94.1306,15161.0
2023-01-13 14:20:00,103.12,103.12,102.91,102.96,12970.0,94.1397,94.1397,93.948,93.9937,12970.0
2023-01-13 14:25:00,102.97,103.0,102.83,102.93,9574.0,94.0028,94.0302,93.875,93.9663,9574.0
2023-01-13 14:30:00,102.93,102.99,102.83,102.98,10256.0,93.9663,94.021,93.875,94.0119,10256.0
2023-01-13 14:35:00,102.98,103.07,102.87,103.04,8941.0,94.0119,94.0941,93.9115,94.0667,8941.0
2023-01-13 14:40:00,103.03,103.11,103.02,103.09,9262.0,94.0576,94.1306,94.0484,94.1123,9262.0
2023-01-13 14:45:00,103.1,103.1,102.94,102.96,15153.0,94.1215,94.1215,93.9754,93.9937,15153.0
2023-01-13 14:50:00,102.96,102.96,102.82,102.84,8134.0,93.9937,93.9937,93.8658,93.8841,8134.0
2023-01-13 14:55:00,102.85,102.96,102.84,102.93,11816.0,93.8932,93.9937,93.8841,93.9663,11816.0
2023-01-13 15:00:00,102.92,103.05,102.91,103.02,9567.0,93.9571,94.0758,93.948,94.0484,9567.0
2023-01-13 15:05:00,103.03,103.15,103.03,103.15,10029.0,94.0576,94.1671,94.0576,94.1671,10029.0
2023-01-13 15:10:00,103.15,103.18,102.95,102.97,12752.0,94.1671,94.1945,93.9845,94.0028,12752.0
2023-01-13 15:15:00,102.99,103.01,102.9,102.99,13369.0,94.021,94.0393,93.9389,94.021,13369.0
2023-01-13 15:20:00,102.94,103.11,102.9,102.96,14525.0,93.9754,94.1306,93.9389,93.9937,14525.0
2023-01-13 15:25:00,102.96,103.03,102.87,102.97,18242.0,93.9937,94.0576,93.9115,94.0028,18242.0
2023-01-13 15:30:00,102.97,103.19,102.97,103.08,28890.0,94.0028,94.2036,94.0028,94.1032,28890.0
2023-01-13 15:35:00,103.09,103.17,103.09,103.17,18397.0,94.1123,94.1854,94.1123,94.1854,18397.0
2023-01-13 15:40:00,103.17,103.23,103.12,103.18,26169.0,94.1854,94.2401,94.1397,94.1945,26169.0
2023-01-13 15:45:00,103.16,103.19,103.07,103.13,28827.0,94.1762,94.2036,94.0941,94.1488,28827.0
2023-01-13 15:50:00,103.12,103.12,102.81,102.87,75130.0,94.1397,94.1397,93.8567,93.9115,75130.0
2023-01-13 15:55:00,102.88,103.1,102.87,103.03,164450.0,93.9206,94.1215,93.9115,94.0576,164450.0
2023-01-17 09:30:00,103.55,104.58,103.4,104.07,84149.0,94.5323,95.4726,94.3953,95.007,84149.0
2023-01-17 09:35:00,104.15,104.46,104.03,104.14,21609.0,95.08,95.363,94.9705,95.0709,21609.0
2023-01-17 09:40:00,104.11,104.7,104.09,104.68,25552.0,95.0435,95.5821,95.0252,95.5639,25552.0
2023-01-17 09:45:00,104.69,104.87,104.53,104.83,28890.0,95.573,95.7373,95.4269,95.7008,28890.0
2023-01-17 09:50:00,104.9,105.01,104.78,104.8,26638.0,95.7647,95.8651,95.6552,95.6734,26638.0
2023-01-17 09:55:00,104.76,104.85,104.54,104.56,12855.0,95.6369,95.7191,95.4361,95.4543,12855.0
2023-01-17 10:00:00,104.57,104.71,104.31,104.54,18076.0,95.4634,95.5913,95.2261,95.4361,18076.0
2023-01-17 10:05:00,104.58,104.71,104.47,104.62,12969.0,95.4726,95.5913,95.3722,95.5091,12969.0
2023-01-17 10:10:00,104.61,104.69,104.51,104.57,10648.0,95.5,95.573,95.4087,95.4634,10648.0
2023-01-17 10:15:00,104.57,104.65,104.49,104.53,19141.0,95.4634,95.5365,95.3904,95.4269,19141.0
2023-01-17 10:20:00,104.53,104.71,104.5,104.68,15260.0,95.4269,95.5913,95.3995,95.5639,15260.0
2023-01-17 10:25:00,104.72,104.73,104.4,104.54,10484.0,95.6004,95.6095,95.3082,95.4361,10484.0
2023-01-17 10:30:00,104.51,104.53,104.4,104.5,12088.0,95.4087,95.4269,95.3082,95.3995,12088.0
2023-01-17 10:35:00,104.5,104.55,104.24,104.33,15153.0,95.3995,95.4452,95.1622,95.2443,15153.0
2023-01-17 10:40:00,104.34,104.42,104.19,104.34,22700.0,95.2535,95.3265,95.1165,95.2535,22700.0
2023-01-17 10:45:00,104.36,104.36,104.13,104.21,12377.0,95.2717,95.2717,95.0618,95.1348,12377.0
2023-01-17 10:50:00,104.23,104.25,104.09,104.19,9560.0,95.1531,95.1713,95.0252,95.1165,9560.0
2023-01-17 10:55:00,104.2,104.24,104.02,104.24,11898.0,95.1257,95.1622,94.9613,95.1622,11898.0
2023-01-17 11:00:00,104.26,104.27,104.01,104.11,15051.0,95.1804,95.1896,94.9522,95.0435,15051.0
2023-01-17 11:05:00,104.12,104.19,103.97,103.98,12814.0,95.0526,95.1165,94.9157,94.9248,12814.0
2023-01-17 11:10:00,104.01,104.05,103.9,103.96,10835.0,94.9522,94.9887,94.8518,94.9066,10835.0
2023-01-17 11:15:00,103.96,103.98,103.65,103.7,16615.0,94.9066,94.9248,94.6236,94.6692,16615.0
2023-01-17 11:20:00,103.72,103.72,103.47,103.5,24250.0,94.6875,94.6875,94.4592,94.4866,24250.0
2023-01-17 11:25:00,103.49,103.67,103.47,103.62,11486.0,94.4775,94.6418,94.4592,94.5962,11486.0
2023-01-17 11:30:00,103.6,103.88,103.56,103.66,22040.0,94.5779,94.8335,94.5414,94.6327,22040.0
2023-01-17 11:35:00,103.68,103.7,103.55,103.56,6717.0,94.651,94.6692,94.5323,94.5414,6717.0
2023-01-17 11:40:00,103.57,103.59,103.39,103.41,10229.0,94.5505,94.5688,94.3862,94.4045,10229.0
2023-01-17 11:45:00,103.41,103.53,103.4,103.52,10036.0,94.4045,94.514,94.3953,94.5049,10036.0
2023-01-17 11:50:00,103.55,103.61,103.39,103.48,10503.0,94.5323,94.587,94.3862,94.4684,10503.0
2023-01-17 11:55:00,103.47,103.48,103.32,103.35,20489.0,94.4592,94.4684,94.3223,94.3497,20489.0
2023-01-17 12:00:00,103.35,103.56,103.34,103.56,5783.0,94.3497,94.5414,94.3406,94.5414,5783.0
2023-01-17 12:05:00,103.58,103.73,103.58,103.69,6306.0,94.5597,94.6966,94.5597,94.6601,6306.0
2023-01-17 12:10:00,103.66,103.68,103.5,103.61,11495.0,94.6327,94.651,94.4866,94.587,11495.0
2023-01-17 12:15:00,103.58,103.62,103.38,103.46,7737.0,94.5597,94.5962,94.3771,94.4501,7737.0
2023-01-17 12:20:00,103.45,103.51,103.42,103.46,11676.0,94.441,94.4958,94.4136,94.4501,11676.0
2023-01-17 12:25:00,103.43,103.43,103.22,103.25,8953.0,94.4227,94.4227,94.231,94.2584,8953.0
2023-01-17 12:30:00,103.26,103.36,103.2,103.32,11185.0,94.2675,94.3588,94.2128,94.3223,11185.0
2023-01-17 12:35:00,103.31,103.32,103.16,103.18,7405.0,94.3132,94.3223,94.1762,94.1945,7405.0
2023-01-17 12:40:00,103.17,103.21,103.11,103.16,9709.0,94.1854,94.2219,94.1306,94.1762,9709.0
2023-01-17 12:45:00,103.13,103.18,103.05,103.07,11710.0,94.1488,94.1945,94.0758,94.0941,11710.0
2023-01-17 12:50:00,103.05,103.16,103.01,103.14,12817.0,94.0758,94.1762,94.0393,94.158,12817.0
2023-01-17 12:55:00,103.14,103.21,103.03,103.08,9786.0,94.158,94.2219,94.0576,94.1032,9786.0
2023-01-17 13:00:00,103.05,103.17,102.99,103.16,13681.0,94.0758,94.1854,94.021,94.1762,13681.0
2023-01-17 13:05:00,103.16,103.17,103.06,103.13,8069.0,94.1762,94.1854,94.0849,94.1488,8069.0
2023-01-17 13:10:00,103.12,103.15,103.06,103.1,7951.0,94.1397,94.1671,94.0849,94.1215,7951.0
2023-01-17 13:15:00,103.11,103.17,103.09,103.12,10730.0,94.1306,94.1854,94.1123,94.1397,10730.0
2023-01-17 13:20:00,103.14,103.3,103.13,103.18,8264.0,94.158,94.304,94.1488,94.1945,8264.0
2023-01-17 13:25:00,103.18,103.28,103.09,103.23,10966.0,94.1945,94.2858,94.1123,94.2401,10966.0
2023-01-17 13:30:00,103.18,103.26,103.15,103.24,7520.0,94.1945,94.2675,94.1671,94.2493,7520.0
2023-01-17 13:35:00,103.22,103.29,103.2,103.27,11565.0,94.231,94.2949,94.2128,94.2767,11565.0
2023-01-17 13:40:00,103.27,103.3,103.24,103.27,6627.0,94.2767,94.304,94.2493,94.2767,6627.0
2023-01-17 13:45:00,103.26,103.27,103.17,103.25,11461.0,94.2675,94.2767,94.1854,94.2584,11461.0
2023-01-17 13:50:00,103.21,103.29,103.21,103.24,9572.0,94.2219,94.2949,94.2219,94.2493,9572.0
2023-01-17 13:55:00,103.26,103.33,103.24,103.31,10737.0,94.2675,94.3314,94.2493,94.3132,10737.0
2023-01-17 14:00:00,103.32,103.43,103.32,103.39,10855.0,94.3223,94.4227,94.3223,94.3862,10855.0
2023-01-17 14:05:00,103.4,103.43,103.36,103.39,14203.0,94.3953,94.4227,94.3588,94.3862,14203.0
2023-01-17 14:10:00,103.39,103.53,103.38,103.43,10200.0,94.3862,94.514,94.3771,94.4227,10200.0
2023-01-17 14:15:00,103.41,103.41,103.27,103.36,9258.0,94.4045,94.4045,94.2767,94.3588,9258.0
2023-01-17 14:20:00,103.36,103.36,103.16,103.3,22019.0,94.3588,94.3588,94.1762,94.304,22019.0
2023-01-17 14:25:00,103.3,103.3,103.16,103.16,8349.0,94.304,94.304,94.1762,94.1762,8349.0
2023-01-17 14:30:00,103.16,103.27,103.16,103.27,12805.0,94.1762,94.2767,94.1762,94.2767,12805.0
2023-01-17 14:35:00,103.27,103.35,103.2,103.2,12830.0,94.2767,94.3497,94.2128,94.2128,12830.0
2023-01-17 14:40:00,103.19,103.22,103.13,103.16,17533.0,94.2036,94.231,94.1488,94.1762,17533.0
2023-01-17 14:45:00,103.18,103.19,103.02,103.02,13973.0,94.1945,94.2036,94.0484,94.0484,13973.0
2023-01-17 14:50:00,103.03,103.16,102.88,102.93,47572.0,94.0576,94.1762,93.9206,93.9663,47572.0
2023-01-17 14:55:00,102.94,102.94,102.64,102.64,21916.0,93.9754,93.9754,93.7015,93.7015,21916.0
2023-01-17 15:00:00,102.63,102.86,102.63,102.73,32510.0,93.6924,93.9024,93.6924,93.7837,32510.0
2023-01-17 15:05:00,102.74,102.76,102.53,102.53,24041.0,93.7928,93.8111,93.6011,93.6011,24041.0
2023-01-17 15:10:00,102.53,102.58,102.44,102.44,31935.0,93.6011,93.6467,93.5189,93.5189,31935.0
2023-01-17 15:15:00,102.45,102.63,102.41,102.62,25501.0,93.5281,93.6924,93.4915,93.6833,25501.0
2023-01-17 15:20:00,102.62,102.68,102.51,102.64,28876.0,93.6833,93.738,93.5828,93.7015,28876.0
2023-01-17 15:25:00,102.62,102.66,102.5,102.52,16942.0,93.6833,93.7198,93.5737,93.592,16942.0
2023-01-17 15:30:00,102.52,102.52,102.37,102.52,26744.0,93.592,93.592,93.455,93.592,26744.0
2023-01-17 15:35:00,102.53,102.64,102.46,102.61,27355.0,93.6011,93.7015,93.5372,93.6741,27355.0
2023-01-17 15:40:00,102.6,102.61,102.5,102.51,29618.0,93.665,93.6741,93.5737,93.5828,29618.0
2023-01-17 15:45:00,102.51,102.59,102.48,102.58,55943.0,93.5828,93.6559,93.5555,93.6467,55943.0
2023-01-17 15:50:00,102.57,102.63,102.36,102.39,73489.0,93.6376,93.6924,93.4459,93.4733,73489.0
2023-01-17 15:55:00,102.4,102.56,102.39,102.53,168358.0,93.4824,93.6285,93.4733,93.6011,168358.0
2023-01-18 09:30:00,103.22,103.89,103.22,103.67,53254.0,94.231,94.8427,94.231,94.6418,53254.0
2023-01-18 09:35:00,103.6,103.65,103.31,103.58,28800.0,94.5779,94.6236,94.3132,94.5597,28800.0
2023-01-18 09:40:00,103.61,103.61,103.28,103.41,8701.0,94.587,94.587,94.2858,94.4045,8701.0
2023-01-18 09:45:00,103.54,103.7,103.4,103.68,12470.0,94.5231,94.6692,94.3953,94.651,12470.0
2023-01-18 09:50:00,103.7,103.75,103.58,103.75,15509.0,94.6692,94.7149,94.5597,94.7149,15509.0
2023-01-18 09:55:00,103.74,104.06,103.72,104.03,48405.0,94.7057,94.9979,94.6875,94.9705,48405.0
2023-01-18 10:00:00,104.01,104.18,103.87,104.11,27446.0,94.9522,95.1074,94.8244,95.0435,27446.0
2023-01-18 10:05:00,104.16,104.48,104.12,104.38,24238.0,95.0891,95.3813,95.0526,95.29,24238.0
2023-01-18 10:10:00,104.36,104.73,104.34,104.73,27643.0,95.2717,95.6095,95.2535,95.6095,27643.0
2023-01-18 10:15:00,104.75,104.99,104.61,104.97,33164.0,95.6278,95.8469,95.5,95.8286,33164.0
2023-01-18 10:20:00,104.99,105.14,104.98,105.13,30864.0,95.8469,95.9838,95.8377,95.9747,30864.0
2023-01-18 10:25:00,105.13,105.51,105.12,105.39,48322.0,95.9747,96.3216,95.9655,96.212,48322.0
2023-01-18 10:30:00,105.39,105.48,105.23,105.34,18643.0,96.212,96.2942,96.066,96.1664,18643.0
2023-01-18 10:35:00,105.34,105.34,104.77,104.79,14998.0,96.1664,96.1664,95.646,95.6643,14998.0
2023-01-18 10:40:00,104.81,104.95,104.66,104.7,17013.0,95.6825,95.8104,95.5456,95.5821,17013.0
2023-01-18 10:45:00,104.69,104.91,104.55,104.91,25175.0,95.573,95.7738,95.4452,95.7738,25175.0
2023-01-18 10:50:00,104.89,105.07,104.82,104.91,9744.0,95.7556,95.9199,95.6917,95.7738,9744.0
2023-01-18 10:55:00,104.92,105.03,104.77,105.02,53991.0,95.783,95.8834,95.646,95.8743,53991.0
2023-01-18 11:00:00,105.01,105.1,104.69,104.79,20984.0,95.8651,95.9473,95.573,95.6643,20984.0
2023-01-18 11:05:00,104.79,104.86,104.67,104.75,17121.0,95.6643,95.7282,95.5547,95.6278,17121.0
2023-01-18 11:10:00,104.77,105.0,104.68,104.93,18226.0,95.646,95.856,95.5639,95.7921,18226.0
2023-01-18 11:15:00,104.92,104.92,104.67,104.69,14331.0,95.783,95.783,95.5547,95.573,14331.0
2023-01-18 11:20:00,104.66,104.7,104.46,104.56,15970.0,95.5456,95.5821,95.363,95.4543,15970.0
2023-01-18 11:25:00,104.57,104.67,104.49,104.53,16488.0,95.4634,95.5547,95.3904,95.4269,16488.0
2023-01-18 11:30:00,104.52,104.64,104.48,104.61,10298.0,95.4178,95.5273,95.3813,95.5,10298.0
2023-01-18 11:35:00,104.67,104.68,104.12,104.18,33451.0,95.5547,95.5639,95.0526,95.1074,33451.0
2023-01-18 11:40:00,104.16,104.21,103.87,103.92,35272.0,95.0891,95.1348,94.8244,94.87,35272.0
2023-01-18 11:45:00,103.9,104.22,103.88,104.22,15093.0,94.8518,95.1439,94.8335,95.1439,15093.0
2023-01-18 11:50:00,104.18,104.21,104.07,104.2,13688.0,95.1074,95.1348,95.007,95.1257,13688.0
2023-01-18 11:55:00,104.21,104.29,104.14,104.24,8719.0,95.1348,95.2078,95.0709,95.1622,8719.0
2023-01-18 12:00:00,104.25,104.34,104.06,104.11,20729.0,95.1713,95.2535,94.9979,95.0435,20729.0
2023-01-18 12:05:00,104.14,104.14,103.92,103.99,17317.0,95.0709,95.0709,94.87,94.934,17317.0
2023-01-18 12:10:00,104.03,104.03,103.79,103.89,13266.0,94.9705,94.9705,94.7514,94.8427,13266.0
2023-01-18 12:15:00,103.85,103.95,103.68,103.9,15386.0,94.8061,94.8974,94.651,94.8518,15386.0
2023-01-18 12:20:00,103.92,103.93,103.5,103.51,13500.0,94.87,94.8792,94.4866,94.4958,13500.0
2023-01-18 12:25:00,103.43,103.54,103.37,103.38,11980.0,94.4227,94.5231,94.3679,94.3771,11980.0
2023-01-18 12:30:00,103.37,103.38,103.25,103.3,9977.0,94.3679,94.3771,94.2584,94.304,9977.0
2023-01-18 12:35:00,103.29,103.3,103.09,103.09,12277.0,94.2949,94.304,94.1123,94.1123,12277.0
2023-01-18 12:40:00,103.01,103.09,102.84,102.89,11234.0,94.0393,94.1123,93.8841,93.9297,11234.0
2023-01-18 12:45:00,102.88,103.16,102.84,103.15,10205.0,93.9206,94.1762,93.8841,94.1671,10205.0
2023-01-18 12:50:00,103.16,103.19,103.01,103.05,7481.0,94.1762,94.2036,94.0393,94.0758,7481.0
2023-01-18 12:55:00,103.05,103.13,103.0,103.11,6740.0,94.0758,94.1488,94.0302,94.1306,6740.0
2023-01-18 13:00:00,103.11,103.19,102.96,103.06,14755.0,94.1306,94.2036,93.9937,94.0849,14755.0
2023-01-18 13:05:00,103.05,103.1,102.95,102.96,6886.0,94.0758,94.1215,93.9845,93.9937,6886.0
2023-01-18 13:10:00,102.96,103.0,102.8,102.92,21699.0,93.9937,94.0302,93.8476,93.9571,21699.0
2023-01-18 13:15:00,102.93,102.93,102.78,102.83,5563.0,93.9663,93.9663,93.8293,93.875,5563.0
2023-01-18 13:20:00,102.81,102.92,102.78,102.92,9363.0,93.8567,93.9571,93.8293,93.9571,9363.0
2023-01-18 13:25:00,102.9,103.08,102.9,103.07,5980.0,93.9389,94.1032,93.9389,94.0941,5980.0
2023-01-18 13:30:00,103.08,103.26,103.05,103.1,9919.0,94.1032,94.2675,94.0758,94.1215,9919.0
2023-01-18 13:35:00,103.11,103.17,103.02,103.05,11675.0,94.1306,94.1854,94.0484,94.0758,11675.0
2023-01-18 13:40:00,103.05,103.19,102.94,103.14,10353.0,94.0758,94.2036,93.9754,94.158,10353.0
2023-01-18 13:45:00,103.13,103.2,103.09,103.12,9597.0,94.1488,94.2128,94.1123,94.1397,9597.0
2023-01-18 13:50:00,103.13,103.21,103.05,103.09,9116.0,94.1488,94.2219,94.0758,94.1123,9116.0
2023-01-18 13:55:00,103.08,103.1,103.01,103.05,12289.0,94.1032,94.1215,94.0393,94.0758,12289.0
2023-01-18 14:00:00,103.06,103.19,102.99,103.14,13821.0,94.0849,94.2036,94.021,94.158,13821.0
2023-01-18 14:05:00,103.14,103.14,102.95,103.11,18142.0,94.158,94.158,93.9845,94.1306,18142.0
2023-01-18 14:10:00,103.1,103.19,102.9,102.97,14622.0,94.1215,94.2036,93.9389,94.0028,14622.0
2023-01-18 14:15:00,102.96,102.99,102.77,102.78,36055.0,93.9937,94.021,93.8202,93.8293,36055.0
2023-01-18 14:20:00,102.78,103.11,102.76,103.11,33037.0,93.8293,94.1306,93.8111,94.1306,33037.0
2023-01-18 14:25:00,103.1,103.23,103.08,103.21,11115.0,94.1215,94.2401,94.1032,94.2219,11115.0
2023-01-18 14:30:00,103.21,103.28,102.97,103.02,28204.0,94.2219,94.2858,94.0028,94.0484,28204.0
2023-01-18 14:35:00,102.99,103.06,102.92,102.98,12579.0,94.021,94.0849,93.9571,94.0119,12579.0
2023-01-18 14:40:00,103.0,103.03,102.91,103.0,17237.0,94.0302,94.0576,93.948,94.0302,17237.0
2023-01-18 14:45:00,103.06,103.15,103.04,103.07,13232.0,94.0849,94.1671,94.0667,94.0941,13232.0
2023-01-18 14:50:00,103.06,103.06,102.88,102.89,15108.0,94.0849,94.0849,93.9206,93.9297,15108.0
2023-01-18 14:55:00,102.88,102.91,102.71,102.73,13472.0,93.9206,93.948,93.7654,93.7837,13472.0
2023-01-18 15:00:00,102.7,102.71,102.39,102.42,41717.0,93.7563,93.7654,93.4733,93.5007,41717.0
2023-01-18 15:05:00,102.43,102.58,102.3,102.58,11621.0,93.5098,93.6467,93.3911,93.6467,11621.0
2023-01-18 15:10:00,102.58,102.74,102.55,102.71,16442.0,93.6467,93.7928,93.6194,93.7654,16442.0
2023-01-18 15:15:00,102.72,102.74,102.53,102.74,14247.0,93.7746,93.7928,93.6011,93.7928,14247.0
2023-01-18 15:20:00,102.73,102.79,102.67,102.73,12740.0,93.7837,93.8385,93.7289,93.7837,12740.0
2023-01-18 15:25:00,102.71,102.75,102.67,102.71,12218.0,93.7654,93.8019,93.7289,93.7654,12218.0
2023-01-18 15:30:00,102.7,102.7,102.51,102.54,16508.0,93.7563,93.7563,93.5828,93.6102,16508.0
2023-01-18 15:35:00,102.53,102.65,102.49,102.58,46340.0,93.6011,93.7106,93.5646,93.6467,46340.0
2023-01-18 15:40:00,102.58,102.62,102.46,102.61,25209.0,93.6467,93.6833,93.5372,93.6741,25209.0
2023-01-18 15:45:00,102.61,102.68,102.47,102.47,32539.0,93.6741,93.738,93.5463,93.5463,32539.0
2023-01-18 15:50:00,102.45,102.68,102.39,102.68,91438.0,93.5281,93.738,93.4733,93.738,91438.0
2023-01-18 15:55:00,102.68,102.74,102.56,102.73,203498.0,93.738,93.7928,93.6285,93.7837,203498.0
2023-01-19 09:30:00,102.68,102.95,102.51,102.95,60519.0,93.738,93.9845,93.5828,93.9845,60519.0
2023-01-19 09:35:00,102.9,102.97,102.72,102.93,8882.0,93.9389,94.0028,93.7746,93.9663,8882.0
2023-01-19 09:40:00,102.93,102.97,102.5,102.64,23573.0,93.9663,94.0028,93.5737,93.7015,23573.0
2023-01-19 09:45:00,102.67,102.95,102.61,102.72,13961.0,93.7289,93.9845,93.6741,93.7746,13961.0
2023-01-19 09:50:00,102.66,102.94,102.66,102.75,14678.0,93.7198,93.9754,93.7198,93.8019,14678.0
2023-01-19 09:55:00,102.78,102.85,102.49,102.56,13423.0,93.8293,93.8932,93.5646,93.6285,13423.0
2023-01-19 10:00:00,102.5,102.59,102.09,102.16,20248.0,93.5737,93.6559,93.1994,93.2633,20248.0
2023-01-19 10:05:00,102.12,102.43,102.12,102.34,12779.0,93.2268,93.5098,93.2268,93.4276,12779.0
2023-01-19 10:10:00,102.32,102.32,101.83,102.06,27094.0,93.4094,93.4094,92.9621,93.172,27094.0
2023-01-19 10:15:00,102.14,102.7,102.08,102.59,24225.0,93.2451,93.7563,93.1903,93.6559,24225.0
2023-01-19 10:20:00,102.64,102.8,102.59,102.7,7849.0,93.7015,93.8476,93.6559,93.7563,7849.0
2023-01-19 10:25:00,102.7,102.71,102.48,102.59,10968.0,93.7563,93.7654,93.5555,93.6559,10968.0
2023-01-19 10:30:00,102.59,102.79,102.59,102.79,21688.0,93.6559,93.8385,93.6559,93.8385,21688.0
2023-01-19 10:35:00,102.79,102.99,102.71,102.92,9820.0,93.8385,94.021,93.7654,93.9571,9820.0
2023-01-19 10:40:00,102.9,103.06,102.78,102.98,28532.0,93.9389,94.0849,93.8293,94.0119,28532.0
2023-01-19 10:45:00,102.93,103.05,102.85,102.91,12115.0,93.9663,94.0758,93.8932,93.948,12115.0
2023-01-19 10:50:00,102.9,102.95,102.54,102.59,12738.0,93.9389,93.9845,93.6102,93.6559,12738.0
2023-01-19 10:55:00,102.59,102.69,102.37,102.53,36984.0,93.6559,93.7472,93.455,93.6011,36984.0
2023-01-19 11:00:00,102.47,102.64,102.32,102.43,14012.0,93.5463,93.7015,93.4094,93.5098,14012.0
2023-01-19 11:05:00,102.46,102.89,102.43,102.75,31240.0,93.5372,93.9297,93.5098,93.8019,31240.0
2023-01-19 11:10:00,102.76,102.85,102.57,102.61,5480.0,93.8111,93.8932,93.6376,93.6741,5480.0
2023-01-19 11:15:00,102.63,102.65,102.37,102.41,6310.0,93.6924,93.7106,93.455,93.4915,6310.0
2023-01-19 11:20:00,102.37,102.39,102.29,102.37,8517.0,93.455,93.4733,93.382,93.455,8517.0
2023-01-19 11:25:00,102.33,102.38,102.2,102.3,12327.0,93.4185,93.4642,93.2998,93.3911,12327.0
2023-01-19 11:30:00,102.3,102.65,102.3,102.62,8796.0,93.3911,93.7106,93.3911,93.6833,8796.0
2023-01-19 11:35:00,102.63,102.65,102.44,102.61,18743.0,93.6924,93.7106,93.5189,93.6741,18743.0
2023-01-19 11:40:00,102.61,102.64,102.37,102.43,6726.0,93.6741,93.7015,93.455,93.5098,6726.0
2023-01-19 11:45:00,102.43,102.59,102.42,102.57,7223.0,93.5098,93.6559,93.5007,93.6376,7223.0
2023-01-19 11:50:00,102.56,102.8,102.56,102.8,12795.0,93.6285,93.8476,93.6285,93.8476,12795.0
2023-01-19 11:55:00,102.78,102.87,102.75,102.87,20337.0,93.8293,93.9115,93.8019,93.9115,20337.0
2023-01-19 12:00:00,102.89,103.24,102.89,103.13,14323.0,93.9297,94.2493,93.9297,94.1488,14323.0
2023-01-19 12:05:00,103.16,103.37,103.16,103.34,19236.0,94.1762,94.3679,94.1762,94.3406,19236.0
2023-01-19 12:10:00,103.4,103.56,103.37,103.54,25220.0,94.3953,94.5414,94.3679,94.5231,25220.0
2023-01-19 12:15:00,103.55,103.71,103.45,103.69,18559.0,94.5323,94.6783,94.441,94.6601,18559.0
2023-01-19 12:20:00,103.7,103.87,103.67,103.79,29755.0,94.6692,94.8244,94.6418,94.7514,29755.0
2023-01-19 12:25:00,103.83,103.93,103.77,103.91,28378.0,94.7879,94.8792,94.7331,94.8609,28378.0
2023-01-19 12:30:00,103.91,103.91,103.76,103.89,35151.0,94.8609,94.8609,94.724,94.8427,35151.0
2023-01-19 12:35:00,103.91,104.16,103.91,104.12,19975.0,94.8609,95.0891,94.8609,95.0526,19975.0
2023-01-19 12:40:00,104.12,104.12,103.92,103.94,39820.0,95.0526,95.0526,94.87,94.8883,39820.0
2023-01-19 12:45:00,103.94,104.06,103.92,104.02,16509.0,94.8883,94.9979,94.87,94.9613,16509.0
2023-01-19 12:50:00,104.01,104.07,103.87,103.96,10058.0,94.9522,95.007,94.8244,94.9066,10058.0
2023-01-19 12:55:00,103.97,104.17,103.94,104.17,9497.0,94.9157,95.0983,94.8883,95.0983,9497.0
2023-01-19 13:00:00,104.16,104.23,104.05,104.06,10998.0,95.0891,95.1531,94.9887,94.9979,10998.0
2023-01-19 13:05:00,104.06,104.15,103.93,104.15,6826.0,94.9979,95.08,94.8792,95.08,6826.0
2023-01-19 13:10:00,104.13,104.17,104.04,104.1,6677.0,95.0618,95.0983,94.9796,95.0344,6677.0
2023-01-19 13:15:00,104.06,104.07,103.9,104.06,20468.0,94.9979,95.007,94.8518,94.9979,20468.0
2023-01-19 13:20:00,104.06,104.11,103.99,104.0,16130.0,94.9979,95.0435,94.934,94.9431,16130.0
2023-01-19 13:25:00,103.99,103.99,103.8,103.88,6526.0,94.934,94.934,94.7605,94.8335,6526.0
2023-01-19 13:30:00,103.9,103.98,103.86,103.94,8148.0,94.8518,94.9248,94.8153,94.8883,8148.0
2023-01-19 13:35:00,103.96,104.08,103.94,104.08,15303.0,94.9066,95.0161,94.8883,95.0161,15303.0
2023-01-19 13:40:00,104.09,104.13,103.84,103.86,7929.0,95.0252,95.0618,94.797,94.8153,7929.0
2023-01-19 13:45:00,103.84,103.95,103.75,103.88,8238.0,94.797,94.8974,94.7149,94.8335,8238.0
2023-01-19 13:50:00,103.88,104.05,103.87,104.02,10266.0,94.8335,94.9887,94.8244,94.9613,10266.0
2023-01-19 13:55:00,104.01,104.18,103.99,104.15,10279.0,94.9522,95.1074,94.934,95.08,10279.0
2023-01-19 14:00:00,104.16,104.23,104.04,104.16,14568.0,95.0891,95.1531,94.9796,95.0891,14568.0
2023-01-19 14:05:00,104.16,104.33,104.11,104.33,11853.0,95.0891,95.2443,95.0435,95.2443,11853.0
2023-01-19 14:10:00,104.3,104.42,104.18,104.38,29143.0,95.217,95.3265,95.1074,95.29,29143.0
2023-01-19 14:15:00,104.4,104.54,104.37,104.52,11167.0,95.3082,95.4361,95.2809,95.4178,11167.0
2023-01-19 14:20:00,104.52,104.66,104.46,104.62,38681.0,95.4178,95.5456,95.363,95.5091,38681.0
2023-01-19 14:25:00,104.61,104.61,104.41,104.44,10980.0,95.5,95.5,95.3174,95.3448,10980.0
2023-01-19 14:30:00,104.4,104.41,104.27,104.36,12173.0,95.3082,95.3174,95.1896,95.2717,12173.0
2023-01-19 14:35:00,104.36,104.48,104.34,104.41,10510.0,95.2717,95.3813,95.2535,95.3174,10510.0
2023-01-19 14:40:00,104.42,104.49,104.34,104.4,10097.0,95.3265,95.3904,95.2535,95.3082,10097.0
2023-01-19 14:45:00,104.45,104.5,104.37,104.44,16451.0,95.3539,95.3995,95.2809,95.3448,16451.0
2023-01-19 14:50:00,104.48,104.6,104.46,104.46,21939.0,95.3813,95.4908,95.363,95.363,21939.0
2023-01-19 14:55:00,104.45,104.52,104.39,104.45,13303.0,95.3539,95.4178,95.2991,95.3539,13303.0
2023-01-19 15:00:00,104.47,104.59,104.45,104.56,11891.0,95.3722,95.4817,95.3539,95.4543,11891.0
2023-01-19 15:05:00,104.55,104.55,104.42,104.49,8723.0,95.4452,95.4452,95.3265,95.3904,8723.0
2023-01-19 15:10:00,104.48,104.53,104.39,104.47,11457.0,95.3813,95.4269,95.2991,95.3722,11457.0
2023-01-19 15:15:00,104.48,104.49,104.36,104.38,19101.0,95.3813,95.3904,95.2717,95.29,19101.0
2023-01-19 15:20:00,104.37,104.59,104.37,104.52,19379.0,95.2809,95.4817,95.2809,95.4178,19379.0
2023-01-19 15:25:00,104.48,104.67,104.46,104.61,14600.0,95.3813,95.5547,95.363,95.5,14600.0
2023-01-19 15:30:00,104.62,104.63,104.48,104.57,18498.0,95.5091,95.5182,95.3813,95.4634,18498.0
2023-01-19 15:35:00,104.58,104.82,104.54,104.78,13155.0,95.4726,95.6917,95.4361,95.6552,13155.0
2023-01-19 15:40:00,104.78,104.78,104.67,104.67,23808.0,95.6552,95.6552,95.5547,95.5547,23808.0
2023-01-19 15:45:00,104.68,104.68,104.51,104.52,37847.0,95.5639,95.5639,95.4087,95.4178,37847.0
2023-01-19 15:50:00,104.51,104.53,104.36,104.45,44873.0,95.4087,95.4269,95.2717,95.3539,44873.0
2023-01-19 15:55:00,104.47,104.58,104.35,104.37,116339.0,95.3722,95.4726,95.2626,95.2809,116339.0
2023-01-20 09:30:00,104.8,105.0,104.12,104.27,203904.0,95.6734,95.856,95.0526,95.1896,203904.0
2023-01-20 09:35:00,104.25,104.38,103.83,104.05,37276.0,95.1713,95.29,94.7879,94.9887,37276.0
2023-01-20 09:40:00,104.14,104.52,104.06,104.45,22858.0,95.0709,95.4178,94.9979,95.3539,22858.0
2023-01-20 09:45:00,104.45,104.6,104.18,104.19,18938.0,95.3539,95.4908,95.1074,95.1165,18938.0
2023-01-20 09:50:00,104.16,104.32,104.07,104.32,18737.0,95.0891,95.2352,95.007,95.2352,18737.0
2023-01-20 09:55:00,104.32,104.65,104.21,104.55,21193.0,95.2352,95.5365,95.1348,95.4452,21193.0
2023-01-20 10:00:00,104.56,104.88,104.51,104.88,24744.0,95.4543,95.7464,95.4087,95.7464,24744.0
2023-01-20 10:05:00,104.88,105.11,104.76,105.03,20249.0,95.7464,95.9564,95.6369,95.8834,20249.0
2023-01-20 10:10:00,105.05,105.19,104.78,104.8,21583.0,95.9016,96.0295,95.6552,95.6734,21583.0
2023-01-20 10:15:00,104.82,104.86,104.66,104.84,16730.0,95.6917,95.7282,95.5456,95.7099,16730.0
2023-01-20 10:20:00,104.83,105.06,104.75,105.0,23820.0,95.7008,95.9108,95.6278,95.856,23820.0
2023-01-20 10:25:00,105.03,105.19,105.02,105.14,40133.0,95.8834,96.0295,95.8743,95.9838,40133.0
2023-01-20 10:30:00,105.14,105.18,104.83,105.03,35900.0,95.9838,96.0203,95.7008,95.8834,35900.0
2023-01-20 10:35:00,105.05,105.27,105.01,105.13,20551.0,95.9016,96.1025,95.8651,95.9747,20551.0
2023-01-20 10:40:00,105.13,105.35,105.04,105.16,35309.0,95.9747,96.1755,95.8925,96.0021,35309.0
2023-01-20 10:45:00,105.16,105.33,105.12,105.22,26472.0,96.0021,96.1573,95.9655,96.0568,26472.0
2023-01-20 10:50:00,105.23,105.61,105.16,105.61,36384.0,96.066,96.4129,96.0021,96.4129,36384.0
2023-01-20 10:55:00,105.61,105.77,105.58,105.73,23431.0,96.4129,96.5589,96.3855,96.5224,23431.0
2023-01-20 11:00:00,105.75,106.08,105.74,106.08,63443.0,96.5407,96.8419,96.5316,96.8419,63443.0
2023-01-20 11:05:00,106.06,106.43,106.05,106.31,17453.0,96.8237,97.1615,96.8146,97.0519,17453.0
2023-01-20 11:10:00,106.26,106.67,106.26,106.66,28048.0,97.0063,97.3806,97.0063,97.3714,28048.0
2023-01-20 11:15:00,106.65,106.84,106.61,106.7,23299.0,97.3623,97.5358,97.3258,97.408,23299.0
2023-01-20 11:20:00,106.69,107.09,106.69,107.06,22331.0,97.3988,97.764,97.3988,97.7366,22331.0
2023-01-20 11:25:00,107.08,107.24,106.86,107.06,56218.0,97.7549,97.9009,97.554,97.7366,56218.0
2023-01-20 11:30:00,107.07,107.09,106.68,106.75,47963.0,97.7457,97.764,97.3897,97.4536,47963.0
2023-01-20 11:35:00,106.8,107.0,106.64,106.93,12783.0,97.4992,97.6818,97.3532,97.6179,12783.0
2023-01-20 11:40:00,106.94,106.94,106.69,106.84,18153.0,97.6271,97.6271,97.3988,97.5358,18153.0
2023-01-20 11:45:00,106.85,106.98,106.81,106.92,12254.0,97.5449,97.6636,97.5084,97.6088,12254.0
2023-01-20 11:50:00,106.92,107.0,106.84,106.87,13373.0,97.6088,97.6818,97.5358,97.5631,13373.0
2023-01-20 11:55:00,106.91,106.99,106.69,106.7,14006.0,97.5997,97.6727,97.3988,97.408,14006.0
2023-01-20 12:00:00,106.71,106.97,106.71,106.95,11451.0,97.4171,97.6544,97.4171,97.6362,11451.0
2023-01-20 12:05:00,106.95,106.98,106.76,106.86,12616.0,97.6362,97.6636,97.4627,97.554,12616.0
2023-01-20 12:10:00,106.87,106.97,106.79,106.89,12070.0,97.5631,97.6544,97.4901,97.5814,12070.0
2023-01-20 12:15:00,106.92,106.94,106.71,106.78,11595.0,97.6088,97.6271,97.4171,97.481,11595.0
2023-01-20 12:20:00,106.79,106.81,106.58,106.64,16018.0,97.4901,97.5084,97.2984,97.3532,16018.0
2023-01-20 12:25:00,106.64,106.79,106.63,106.76,6974.0,97.3532,97.4901,97.344,97.4627,6974.0
2023-01-20 12:30:00,106.79,106.82,106.63,106.72,6566.0,97.4901,97.5175,97.344,97.4262,6566.0
2023-01-20 12:35:00,106.74,106.74,106.6,106.69,7412.0,97.4445,97.4445,97.3167,97.3988,7412.0
2023-01-20 12:40:00,106.69,106.82,106.63,106.8,7609.0,97.3988,97.5175,97.344,97.4992,7609.0
2023-01-20 12:45:00,106.81,106.81,106.54,106.55,5500.0,97.5084,97.5084,97.2619,97.271,5500.0
2023-01-20 12:50:00,106.59,106.72,106.58,106.65,6262.0,97.3075,97.4262,97.2984,97.3623,6262.0
2023-01-20 12:55:00,106.66,106.79,106.66,106.7,13260.0,97.3714,97.4901,97.3714,97.408,13260.0
2023-01-20 13:00:00,106.75,106.85,106.62,106.78,21723.0,97.4536,97.5449,97.3349,97.481,21723.0
2023-01-20 13:05:00,106.79,106.79,106.6,106.6,8389.0,97.4901,97.4901,97.3167,97.3167,8389.0
2023-01-20 13:10:00,106.61,106.76,106.44,106.72,13968.0,97.3258,97.4627,97.1706,97.4262,13968.0
2023-01-20 13:15:00,106.77,106.79,106.55,106.55,14305.0,97.4719,97.4901,97.271,97.271,14305.0
2023-01-20 13:20:00,106.56,106.63,106.46,106.63,16641.0,97.2801,97.344,97.1889,97.344,16641.0
2023-01-20 13:25:00,106.67,106.68,106.53,106.61,7140.0,97.3806,97.3897,97.2528,97.3258,7140.0
2023-01-20 13:30:00,106.61,106.72,106.58,106.61,5200.0,97.3258,97.4262,97.2984,97.3258,5200.0
2023-01-20 13:35:00,106.59,106.69,106.47,106.5,9643.0,97.3075,97.3988,97.198,97.2254,9643.0
2023-01-20 13:40:00,106.49,106.63,106.49,106.54,6773.0,97.2162,97.344,97.2162,97.2619,6773.0
2023-01-20 13:45:00,106.55,106.71,106.48,106.62,19852.0,97.271,97.4171,97.2071,97.3349,19852.0
2023-01-20 13:50:00,106.68,106.76,106.65,106.69,15417.0,97.3897,97.4627,97.3623,97.3988,15417.0
2023-01-20 13:55:00,106.68,106.76,106.62,106.72,11467.0,97.3897,97.4627,97.3349,97.4262,11467.0
2023-01-20 14:00:00,106.72,106.81,106.67,106.71,12335.0,97.4262,97.5084,97.3806,97.4171,12335.0
2023-01-20 14:05:00,106.74,106.83,106.73,106.76,10170.0,97.4445,97.5266,97.4353,97.4627,10170.0
2023-01-20 14:10:00,106.75,106.76,106.66,106.69,8705.0,97.4536,97.4627,97.3714,97.3988,8705.0
2023-01-20 14:15:00,106.69,106.74,106.66,106.67,6767.0,97.3988,97.4445,97.3714,97.3806,6767.0
2023-01-20 14:20:00,106.67,106.67,106.49,106.58,10171.0,97.3806,97.3806,97.2162,97.2984,10171.0
2023-01-20 14:25:00,106.58,106.75,106.54,106.67,21450.0,97.2984,97.4536,97.2619,97.3806,21450.0
2023-01-20 14:30:00,106.67,106.82,106.66,106.78,19110.0,97.3806,97.5175,97.3714,97.481,19110.0
2023-01-20 14:35:00,106.79,106.88,106.76,106.84,12208.0,97.4901,97.5723,97.4627,97.5358,12208.0
2023-01-20 14:40:00,106.85,106.85,106.74,106.79,9104.0,97.5449,97.5449,97.4445,97.4901,9104.0
2023-01-20 14:45:00,106.77,106.81,106.61,106.65,13057.0,97.4719,97.5084,97.3258,97.3623,13057.0
2023-01-20 14:50:00,106.66,106.74,106.64,106.72,7946.0,97.3714,97.4445,97.3532,97.4262,7946.0
2023-01-20 14:55:00,106.71,106.8,106.69,106.77,15993.0,97.4171,97.4992,97.3988,97.4719,15993.0
2023-01-20 15:00:00,106.79,106.92,106.79,106.88,16303.0,97.4901,97.6088,97.4901,97.5723,16303.0
2023-01-20 15:05:00,106.88,106.88,106.72,106.72,9021.0,97.5723,97.5723,97.4262,97.4262,9021.0
2023-01-20 15:10:00,106.73,106.85,106.67,106.81,15859.0,97.4353,97.5449,97.3806,97.5084,15859.0
2023-01-20 15:15:00,106.82,106.94,106.82,106.88,16370.0,97.5175,97.6271,97.5175,97.5723,16370.0
2023-01-20 15:20:00,106.9,106.91,106.69,106.73,13254.0,97.5905,97.5997,97.3988,97.4353,13254.0
2023-01-20 15:25:00,106.74,106.89,106.73,106.85,20365.0,97.4445,97.5814,97.4353,97.5449,20365.0
2023-01-20 15:30:00,106.86,106.92,106.77,106.79,20584.0,97.554,97.6088,97.4719,97.4901,20584.0
2023-01-20 15:35:00,106.79,106.91,106.72,106.89,28830.0,97.4901,97.5997,97.4262,97.5814,28830.0
2023-01-20 15:40:00,106.9,106.98,106.88,106.93,39696.0,97.5905,97.6636,97.5723,97.6179,39696.0
2023-01-20 15:45:00,106.93,106.99,106.83,106.97,59226.0,97.6179,97.6727,97.5266,97.6544,59226.0
2023-01-20 15:50:00,106.94,106.98,106.89,106.93,48586.0,97.6271,97.6636,97.5814,97.6179,48586.0
2023-01-20 15:55:00,106.93,106.99,106.82,106.97,172778.0,97.6179,97.6727,97.5175,97.6544,172778.0
2023-01-23 09:30:00,107.5,107.69,107.27,107.69,51712.0,98.1383,98.3117,97.9283,98.3117,51712.0
2023-01-23 09:35:00,107.69,107.77,107.45,107.66,35727.0,98.3117,98.3848,98.0926,98.2843,35727.0
2023-01-23 09:40:00,107.66,107.66,107.15,107.28,15382.0,98.2843,98.2843,97.8188,97.9374,15382.0
2023-01-23 09:45:00,107.3,107.52,107.18,107.4,13399.0,97.9557,98.1565,97.8462,98.047,13399.0
2023-01-23 09:50:00,107.42,107.47,107.21,107.47,15656.0,98.0652,98.1109,97.8735,98.1109,15656.0
2023-01-23 09:55:00,107.46,107.56,107.03,107.03,12256.0,98.1018,98.1931,97.7092,97.7092,12256.0
2023-01-23 10:00:00,107.12,107.35,107.12,107.27,7238.0,97.7914,98.0013,97.7914,97.9283,7238.0
2023-01-23 10:05:00,107.28,107.36,106.97,107.36,15535.0,97.9374,98.0105,97.6544,98.0105,15535.0
2023-01-23 10:10:00,107.34,107.82,107.25,107.67,34750.0,97.9922,98.4304,97.9101,98.2935,34750.0
2023-01-23 10:15:00,107.64,107.88,107.54,107.83,13990.0,98.2661,98.4852,98.1748,98.4395,13990.0
2023-01-23 10:20:00,107.86,108.35,107.73,108.04,44173.0,98.4669,98.9143,98.3483,98.6313,44173.0
2023-01-23 10:25:00,108.04,108.07,107.75,107.89,27258.0,98.6313,98.6586,98.3665,98.4943,27258.0
2023-01-23 10:30:00,107.85,108.02,107.56,107.69,34866.0,98.4578,98.613,98.1931,98.3117,34866.0
2023-01-23 10:35:00,107.66,107.84,107.53,107.79,34744.0,98.2843,98.4487,98.1657,98.403,34744.0
2023-01-23 10:40:00,107.81,107.94,107.71,107.89,34849.0,98.4213,98.54,98.33,98.4943,34849.0
2023-01-23 10:45:00,107.9,107.92,107.66,107.86,20875.0,98.5034,98.5217,98.2843,98.4669,20875.0
2023-01-23 10:50:00,107.87,108.16,107.82,108.13,45041.0,98.4761,98.7408,98.4304,98.7134,45041.0
2023-01-23 10:55:00,108.14,108.54,108.14,108.51,55261.0,98.7225,99.0877,98.7225,99.0603,55261.0
2023-01-23 11:00:00,108.55,108.66,108.37,108.65,32156.0,99.0968,99.1973,98.9325,99.1881,32156.0
2023-01-23 11:05:00,108.59,108.66,108.44,108.66,24337.0,99.1334,99.1973,98.9964,99.1973,24337.0
2023-01-23 11:10:00,108.65,108.66,108.49,108.56,12042.0,99.1881,99.1973,99.0421,99.106,12042.0
2023-01-23 11:15:00,108.58,108.61,108.19,108.29,16872.0,99.1242,99.1516,98.7682,98.8595,16872.0
2023-01-23 11:20:00,108.3,108.38,108.13,108.37,27926.0,98.8686,98.9416,98.7134,98.9325,27926.0
2023-01-23 11:25:00,108.37,108.52,108.26,108.38,17989.0,98.9325,99.0695,98.8321,98.9416,17989.0
2023-01-23 11:30:00,108.39,108.47,108.38,108.4,11467.0,98.9508,99.0238,98.9416,98.9599,11467.0
2023-01-23 11:35:00,108.39,108.45,108.06,108.26,28041.0,98.9508,99.0056,98.6495,98.8321,28041.0
2023-01-23 11:40:00,108.24,108.3,108.02,108.09,6174.0,98.8138,98.8686,98.613,98.6769,6174.0
2023-01-23 11:45:00,108.09,108.13,107.92,108.12,31244.0,98.6769,98.7134,98.5217,98.7043,31244.0
2023-01-23 11:50:00,108.07,108.12,107.99,108.11,7567.0,98.6586,98.7043,98.5856,98.6952,7567.0
2023-01-23 11:55:00,108.12,108.15,108.05,108.14,7543.0,98.7043,98.7317,98.6404,98.7225,7543.0
2023-01-23 12:00:00,108.14,108.27,108.06,108.27,11187.0,98.7225,98.8412,98.6495,98.8412,11187.0
2023-01-23 12:05:00,108.27,108.27,107.88,107.98,14377.0,98.8412,98.8412,98.4852,98.5765,14377.0
2023-01-23 12:10:00,107.97,108.07,107.83,107.86,11178.0,98.5674,98.6586,98.4395,98.4669,11178.0
2023-01-23 12:15:00,107.82,107.83,107.66,107.82,20344.0,98.4304,98.4395,98.2843,98.4304,20344.0
2023-01-23 12:20:00,107.82,108.04,107.8,107.97,25409.0,98.4304,98.6313,98.4122,98.5674,25409.0
2023-01-23 12:25:00,108.0,108.26,108.0,108.23,13600.0,98.5947,98.8321,98.5947,98.8047,13600.0
2023-01-23 12:30:00,108.26,108.38,108.09,108.37,12341.0,98.8321,98.9416,98.6769,98.9325,12341.0
2023-01-23 12:35:00,108.38,108.49,108.35,108.49,33682.0,98.9416,99.0421,98.9143,99.0421,33682.0
2023-01-23 12:40:00,108.49,108.54,108.39,108.51,18447.0,99.0421,99.0877,98.9508,99.0603,18447.0
2023-01-23 12:45:00,108.51,108.51,108.33,108.37,8241.0,99.0603,99.0603,98.896,98.9325,8241.0
2023-01-23 12:50:00,108.36,108.51,108.22,108.5,16805.0,98.9234,99.0603,98.7956,99.0512,16805.0
2023-01-23 12:55:00,108.51,108.61,108.42,108.57,14645.0,99.0603,99.1516,98.9782,99.1151,14645.0
2023-01-23 13:00:00,108.55,108.65,108.55,108.56,12956.0,99.0968,99.1881,99.0968,99.106,12956.0
2023-01-23 13:05:00,108.56,108.68,108.47,108.68,33108.0,99.106,99.2155,99.0238,99.2155,33108.0
2023-01-23 13:10:00,108.67,108.67,108.54,108.56,9569.0,99.2064,99.2064,99.0877,99.106,9569.0
2023-01-23 13:15:00,108.56,108.58,108.4,108.44,10785.0,99.106,99.1242,98.9599,98.9964,10785.0
2023-01-23 13:20:00,108.42,108.53,108.42,108.49,11893.0,98.9782,99.0786,98.9782,99.0421,11893.0
2023-01-23 13:25:00,108.5,108.54,108.26,108.4,23768.0,99.0512,99.0877,98.8321,98.9599,23768.0
2023-01-23 13:30:00,108.41,108.43,108.27,108.27,13316.0,98.969,98.9873,98.8412,98.8412,13316.0
2023-01-23 13:35:00,108.25,108.38,108.18,108.38,22859.0,98.823,98.9416,98.7591,98.9416,22859.0
2023-01-23 13:40:00,108.37,108.54,108.32,108.52,18653.0,98.9325,99.0877,98.8869,99.0695,18653.0
2023-01-23 13:45:00,108.5,108.5,108.37,108.41,9115.0,99.0512,99.0512,98.9325,98.969,9115.0
2023-01-23 13:50:00,108.39,108.53,108.39,108.49,6345.0,98.9508,99.0786,98.9508,99.0421,6345.0
2023-01-23 13:55:00,108.46,108.61,108.43,108.46,6425.0,99.0147,99.1516,98.9873,99.0147,6425.0
2023-01-23 14:00:00,108.45,108.56,108.27,108.56,11827.0,99.0056,99.106,98.8412,99.106,11827.0
2023-01-23 14:05:00,108.57,108.64,108.53,108.58,16030.0,99.1151,99.179,99.0786,99.1242,16030.0
2023-01-23 14:10:00,108.55,108.56,108.34,108.35,15926.0,99.0968,99.106,98.9051,98.9143,15926.0
2023-01-23 14:15:00,108.33,108.35,108.22,108.33,15001.0,98.896,98.9143,98.7956,98.896,15001.0
2023-01-23 14:20:00,108.31,108.35,108.22,108.24,19307.0,98.8777,98.9143,98.7956,98.8138,19307.0
2023-01-23 14:25:00,108.24,108.24,107.87,107.9,29272.0,98.8138,98.8138,98.4761,98.5034,29272.0
2023-01-23 14:30:00,107.93,107.94,107.81,107.85,19165.0,98.5308,98.54,98.4213,98.4578,19165.0
2023-01-23 14:35:00,107.83,107.83,107.6,107.62,16139.0,98.4395,98.4395,98.2296,98.2478,16139.0
2023-01-23 14:40:00,107.63,107.67,107.45,107.46,36796.0,98.257,98.2935,98.0926,98.1018,36796.0
2023-01-23 14:45:00,107.44,107.47,107.0,107.25,69668.0,98.0835,98.1109,97.6818,97.9101,69668.0
2023-01-23 14:50:00,107.22,107.22,107.02,107.05,27898.0,97.8827,97.8827,97.7001,97.7275,27898.0
2023-01-23 14:55:00,107.05,107.33,107.05,107.31,15504.0,97.7275,97.9831,97.7275,97.9648,15504.0
2023-01-23 15:00:00,107.32,107.43,107.08,107.11,16844.0,97.974,98.0744,97.7549,97.7822,16844.0
2023-01-23 15:05:00,107.11,107.2,107.06,107.11,11395.0,97.7822,97.8644,97.7366,97.7822,11395.0
2023-01-23 15:10:00,107.09,107.16,106.97,107.04,17250.0,97.764,97.8279,97.6544,97.7183,17250.0
2023-01-23 15:15:00,107.05,107.3,107.01,107.23,22741.0,97.7275,97.9557,97.691,97.8918,22741.0
2023-01-23 15:20:00,107.23,107.27,107.1,107.1,23338.0,97.8918,97.9283,97.7731,97.7731,23338.0
2023-01-23 15:25:00,107.1,107.12,107.0,107.0,27251.0,97.7731,97.7914,97.6818,97.6818,27251.0
2023-01-23 15:30:00,106.98,107.01,106.75,106.82,36105.0,97.6636,97.691,97.4536,97.5175,36105.0
2023-01-23 15:35:00,106.81,106.89,106.66,106.81,23669.0,97.5084,97.5814,97.3714,97.5084,23669.0
2023-01-23 15:40:00,106.82,106.82,106.6,106.78,20460.0,97.5175,97.5175,97.3167,97.481,20460.0
2023-01-23 15:45:00,106.8,106.86,106.7,106.8,39998.0,97.4992,97.554,97.408,97.4992,39998.0
2023-01-23 15:50:00,106.82,106.88,106.61,106.65,60020.0,97.5175,97.5723,97.3258,97.3623,60020.0
2023-01-23 15:55:00,106.66,107.07,106.65,106.93,197212.0,97.3714,97.7457,97.3623,97.6179,197212.0
2023-01-24 09:30:00,106.94,106.94,98.96,98.96,19033.0,97.6271,97.6271,90.342,90.342,19033.0
2023-01-24 09:35:00,104.36,106.05,104.36,105.2,56722.0,95.2717,96.8146,95.2717,96.0386,56722.0
2023-01-24 09:40:00,105.2,105.38,104.58,105.08,40884.0,96.0386,96.2029,95.4726,95.929,40884.0
2023-01-24 09:45:00,105.14,105.65,104.93,105.64,45023.0,95.9838,96.4494,95.7921,96.4403,45023.0
2023-01-24 09:50:00,105.66,106.2,105.66,106.13,31010.0,96.4585,96.9515,96.4585,96.8876,31010.0
2023-01-24 09:55:00,106.16,106.16,105.39,105.41,43611.0,96.915,96.915,96.212,96.2303,43611.0
2023-01-24 10:00:00,105.4,105.66,105.36,105.47,34662.0,96.2212,96.4585,96.1846,96.2851,34662.0
2023-01-24 10:05:00,105.45,105.48,104.54,104.92,55543.0,96.2668,96.2942,95.4361,95.783,55543.0
2023-01-24 10:10:00,104.91,105.26,104.67,104.78,41830.0,95.7738,96.0934,95.5547,95.6552,41830.0
2023-01-24 10:15:00,104.8,105.02,104.7,104.91,45622.0,95.6734,95.8743,95.5821,95.7738,45622.0
2023-01-24 10:20:00,104.9,105.09,104.82,105.0,19444.0,95.7647,95.9382,95.6917,95.856,19444.0
2023-01-24 10:25:00,105.05,105.63,105.05,105.51,28100.0,95.9016,96.4311,95.9016,96.3216,28100.0
2023-01-24 10:30:00,105.54,105.84,105.51,105.55,22011.0,96.349,96.6228,96.3216,96.3581,22011.0
2023-01-24 10:35:00,105.55,105.71,105.44,105.52,14121.0,96.3581,96.5042,96.2577,96.3307,14121.0
2023-01-24 10:40:00,105.51,105.75,105.44,105.67,18273.0,96.3216,96.5407,96.2577,96.4676,18273.0
2023-01-24 10:45:00,105.66,105.84,105.62,105.83,9741.0,96.4585,96.6228,96.422,96.6137,9741.0
2023-01-24 10:50:00,105.85,105.87,105.73,105.79,8472.0,96.632,96.6502,96.5224,96.5772,8472.0
2023-01-24 10:55:00,105.7,106.09,105.65,105.98,9849.0,96.495,96.8511,96.4494,96.7507,9849.0
2023-01-24 11:00:00,106.02,106.12,105.85,105.85,11810.0,96.7872,96.8785,96.632,96.632,11810.0
2023-01-24 11:05:00,105.86,106.1,105.79,106.1,8043.0,96.6411,96.8602,96.5772,96.8602,8043.0
2023-01-24 11:10:00,106.12,106.22,105.95,105.98,9635.0,96.8785,96.9698,96.7233,96.7507,9635.0
2023-01-24 11:15:00,105.99,106.15,105.98,106.08,7268.0,96.7598,96.9058,96.7507,96.8419,7268.0
2023-01-24 11:20:00,106.05,106.09,105.94,105.97,6613.0,96.8146,96.8511,96.7141,96.7415,6613.0
2023-01-24 11:25:00,105.92,106.09,105.77,106.07,7518.0,96.6959,96.8511,96.5589,96.8328,7518.0
2023-01-24 11:30:00,106.08,106.08,105.64,105.65,9442.0,96.8419,96.8419,96.4403,96.4494,9442.0
2023-01-24 11:35:00,105.64,105.93,105.64,105.9,7899.0,96.4403,96.705,96.4403,96.6776,7899.0
2023-01-24 11:40:00,105.93,105.99,105.6,105.81,52380.0,96.705,96.7598,96.4037,96.5955,52380.0
2023-01-24 11:45:00,105.79,105.93,105.79,105.93,9988.0,96.5772,96.705,96.5772,96.705,9988.0
2023-01-24 11:50:00,105.93,106.06,105.92,105.97,9384.0,96.705,96.8237,96.6959,96.7415,9384.0
2023-01-24 11:55:00,105.97,106.01,105.91,105.98,8363.0,96.7415,96.778,96.6867,96.7507,8363.0
2023-01-24 12:00:00,105.98,105.99,105.7,105.7,9593.0,96.7507,96.7598,96.495,96.495,9593.0
2023-01-24 12:05:00,105.71,105.79,105.57,105.79,10895.0,96.5042,96.5772,96.3764,96.5772,10895.0
2023-01-24 12:10:00,105.75,105.89,105.74,105.86,9049.0,96.5407,96.6685,96.5316,96.6411,9049.0
2023-01-24 12:15:00,105.9,105.96,105.81,105.81,8261.0,96.6776,96.7324,96.5955,96.5955,8261.0
2023-01-24 12:20:00,105.81,105.88,105.68,105.76,19455.0,96.5955,96.6594,96.4768,96.5498,19455.0
2023-01-24 12:25:00,105.79,105.86,105.59,105.86,7197.0,96.5772,96.6411,96.3946,96.6411,7197.0
2023-01-24 12:30:00,105.88,106.31,105.88,106.31,27761.0,96.6594,97.0519,96.6594,97.0519,27761.0
2023-01-24 12:35:00,106.26,106.59,106.26,106.56,10293.0,97.0063,97.3075,97.0063,97.2801,10293.0
2023-01-24 12:40:00,106.62,106.89,106.62,106.88,11850.0,97.3349,97.5814,97.3349,97.5723,11850.0
2023-01-24 12:45:00,106.81,106.82,106.13,106.23,6036.0,97.5084,97.5175,96.8876,96.9789,6036.0
2023-01-24 12:50:00,106.25,106.29,106.19,106.24,11899.0,96.9971,97.0337,96.9424,96.988,11899.0
2023-01-24 12:55:00,106.25,106.28,106.19,106.19,9076.0,96.9971,97.0245,96.9424,96.9424,9076.0
2023-01-24 13:00:00,106.19,106.22,106.09,106.21,7185.0,96.9424,96.9698,96.8511,96.9606,7185.0
2023-01-24 13:05:00,106.23,106.34,106.03,106.3,22372.0,96.9789,97.0793,96.7963,97.0428,22372.0
2023-01-24 13:10:00,106.34,106.47,106.34,106.41,6676.0,97.0793,97.198,97.0793,97.1432,6676.0
2023-01-24 13:15:00,106.42,106.52,106.37,106.47,5331.0,97.1523,97.2436,97.1067,97.198,5331.0
2023-01-24 13:20:00,106.47,106.54,106.47,106.49,8879.0,97.198,97.2619,97.198,97.2162,8879.0
2023-01-24 13:25:00,106.47,106.47,106.33,106.35,8676.0,97.198,97.198,97.0702,97.0884,8676.0
2023-01-24 13:30:00,106.32,106.39,106.28,106.38,8637.0,97.061,97.1249,97.0245,97.1158,8637.0
2023-01-24 13:35:00,106.39,106.46,106.38,106.43,16374.0,97.1249,97.1889,97.1158,97.1615,16374.0
2023-01-24 13:40:00,106.43,106.58,106.41,106.58,7496.0,97.1615,97.2984,97.1432,97.2984,7496.0
2023-01-24 13:45:00,106.6,106.68,106.6,106.64,3418.0,97.3167,97.3897,97.3167,97.3532,3418.0
2023-01-24 13:50:00,106.64,106.64,106.38,106.39,8018.0,97.3532,97.3532,97.1158,97.1249,8018.0
2023-01-24 13:55:00,106.41,106.62,106.39,106.62,6288.0,97.1432,97.3349,97.1249,97.3349,6288.0
2023-01-24 14:00:00,106.62,106.72,106.35,106.35,8635.0,97.3349,97.4262,97.0884,97.0884,8635.0
2023-01-24 14:05:00,106.35,106.59,106.34,106.58,12896.0,97.0884,97.3075,97.0793,97.2984,12896.0
2023-01-24 14:10:00,106.55,106.57,106.37,106.44,13300.0,97.271,97.2893,97.1067,97.1706,13300.0
2023-01-24 14:15:00,106.43,106.67,106.35,106.63,11790.0,97.1615,97.3806,97.0884,97.344,11790.0
2023-01-24 14:20:00,106.64,106.64,106.35,106.43,17144.0,97.3532,97.3532,97.0884,97.1615,17144.0
2023-01-24 14:25:00,106.47,106.62,106.44,106.55,12643.0,97.198,97.3349,97.1706,97.271,12643.0
2023-01-24 14:30:00,106.55,106.66,106.51,106.64,10473.0,97.271,97.3714,97.2345,97.3532,10473.0
2023-01-24 14:35:00,106.65,106.71,106.6,106.6,13309.0,97.3623,97.4171,97.3167,97.3167,13309.0
2023-01-24 14:40:00,106.6,106.66,106.59,106.64,9755.0,97.3167,97.3714,97.3075,97.3532,9755.0
2023-01-24 14:45:00,106.65,106.67,106.54,106.54,5282.0,97.3623,97.3806,97.2619,97.2619,5282.0
2023-01-24 14:50:00,106.54,106.59,106.49,106.59,9974.0,97.2619,97.3075,97.2162,97.3075,9974.0
2023-01-24 14:55:00,106.59,106.66,106.57,106.57,12115.0,97.3075,97.3714,97.2893,97.2893,12115.0
2023-01-24 15:00:00,106.58,106.67,106.49,106.67,34763.0,97.2984,97.3806,97.2162,97.3806,34763.0
2023-01-24 15:05:00,106.66,106.71,106.56,106.57,8010.0,97.3714,97.4171,97.2801,97.2893,8010.0
2023-01-24 15:10:00,106.57,106.58,106.33,106.36,16242.0,97.2893,97.2984,97.0702,97.0976,16242.0
2023-01-24 15:15:00,106.36,106.47,106.31,106.47,17905.0,97.0976,97.198,97.0519,97.198,17905.0
2023-01-24 15:20:00,106.46,106.6,106.45,106.6,18158.0,97.1889,97.3167,97.1797,97.3167,18158.0
2023-01-24 15:25:00,106.59,106.67,106.53,106.67,14560.0,97.3075,97.3806,97.2528,97.3806,14560.0
2023-01-24 15:30:00,106.67,106.74,106.64,106.73,17018.0,97.3806,97.4445,97.3532,97.4353,17018.0
2023-01-24 15:35:00,106.73,106.73,106.52,106.55,24521.0,97.4353,97.4353,97.2436,97.271,24521.0
2023-01-24 15:40:00,106.54,106.54,106.29,106.45,29169.0,97.2619,97.2619,97.0337,97.1797,29169.0
2023-01-24 15:45:00,106.44,106.69,106.41,106.65,39983.0,97.1706,97.3988,97.1432,97.3623,39983.0
2023-01-24 15:50:00,106.65,106.97,106.63,106.95,58473.0,97.3623,97.6544,97.344,97.6362,58473.0
2023-01-24 15:55:00,106.95,107.26,106.94,107.0,107237.0,97.6362,97.9192,97.6271,97.6818,107237.0
2023-01-25 09:30:00,106.36,107.42,106.36,107.18,43190.0,97.0976,98.0652,97.0976,97.8462,43190.0
2023-01-25 09:35:00,107.09,107.09,106.56,106.6,22071.0,97.764,97.764,97.2801,97.3167,22071.0
2023-01-25 09:40:00,106.62,106.81,106.48,106.63,7405.0,97.3349,97.5084,97.2071,97.344,7405.0
2023-01-25 09:45:00,106.66,106.86,106.45,106.53,16539.0,97.3714,97.554,97.1797,97.2528,16539.0
2023-01-25 09:50:00,106.5,106.55,106.02,106.09,25294.0,97.2254,97.271,96.7872,96.8511,25294.0
2023-01-25 09:55:00,106.09,106.13,105.54,106.08,35624.0,96.8511,96.8876,96.349,96.8419,35624.0
2023-01-25 10:00:00,106.1,106.3,106.0,106.17,16695.0,96.8602,97.0428,96.7689,96.9241,16695.0
2023-01-25 10:05:00,106.17,106.74,106.17,106.61,19769.0,96.9241,97.4445,96.9241,97.3258,19769.0
2023-01-25 10:10:00,106.62,106.73,106.16,106.17,27919.0,97.3349,97.4353,96.915,96.9241,27919.0
2023-01-25 10:15:00,106.2,106.56,106.0,106.34,18512.0,96.9515,97.2801,96.7689,97.0793,18512.0
2023-01-25 10:20:00,106.36,106.6,106.31,106.49,28231.0,97.0976,97.3167,97.0519,97.2162,28231.0
2023-01-25 10:25:00,106.55,106.83,106.42,106.81,13754.0,97.271,97.5266,97.1523,97.5084,13754.0
2023-01-25 10:30:00,106.8,107.06,106.72,106.99,23961.0,97.4992,97.7366,97.4262,97.6727,23961.0
2023-01-25 10:35:00,107.05,107.2,106.87,107.09,48735.0,97.7275,97.8644,97.5631,97.764,48735.0
2023-01-25 10:40:00,107.06,107.4,106.98,107.35,17803.0,97.7366,98.047,97.6636,98.0013,17803.0
2023-01-25 10:45:00,107.36,107.81,107.3,107.73,18482.0,98.0105,98.4213,97.9557,98.3483,18482.0
2023-01-25 10:50:00,107.68,107.68,107.43,107.55,36573.0,98.3026,98.3026,98.0744,98.1839,36573.0
2023-01-25 10:55:00,107.58,107.59,107.3,107.47,15772.0,98.2113,98.2204,97.9557,98.1109,15772.0
2023-01-25 11:00:00,107.5,107.72,107.43,107.55,15209.0,98.1383,98.3391,98.0744,98.1839,15209.0
2023-01-25 11:05:00,107.54,107.54,107.1,107.1,32457.0,98.1748,98.1748,97.7731,97.7731,32457.0
2023-01-25 11:10:00,107.08,107.4,107.01,107.18,20111.0,97.7549,98.047,97.691,97.8462,20111.0
2023-01-25 11:15:00,107.2,107.26,106.79,106.91,30008.0,97.8644,97.9192,97.4901,97.5997,30008.0
2023-01-25 11:20:00,106.95,107.23,106.94,107.14,20031.0,97.6362,97.8918,97.6271,97.8096,20031.0
2023-01-25 11:25:00,107.18,107.48,107.17,107.47,12946.0,97.8462,98.12,97.837,98.1109,12946.0
2023-01-25 11:30:00,107.48,107.51,107.11,107.24,11705.0,98.12,98.1474,97.7822,97.9009,11705.0
2023-01-25 11:35:00,107.28,107.4,107.1,107.13,16294.0,97.9374,98.047,97.7731,97.8005,16294.0
2023-01-25 11:40:00,107.16,107.24,107.02,107.11,19151.0,97.8279,97.9009,97.7001,97.7822,19151.0
2023-01-25 11:45:00,107.12,107.17,107.03,107.16,9689.0,97.7914,97.837,97.7092,97.8279,9689.0
2023-01-25 11:50:00,107.2,107.37,107.11,107.25,12495.0,97.8644,98.0196,97.7822,97.9101,12495.0
2023-01-25 11:55:00,107.3,107.51,107.14,107.19,24390.0,97.9557,98.1474,97.8096,97.8553,24390.0
2023-01-25 12:00:00,107.2,107.38,107.08,107.16,15437.0,97.8644,98.0287,97.7549,97.8279,15437.0
2023-01-25 12:05:00,107.2,107.36,107.07,107.09,15379.0,97.8644,98.0105,97.7457,97.764,15379.0
2023-01-25 12:10:00,107.12,107.19,106.95,107.09,18805.0,97.7914,97.8553,97.6362,97.764,18805.0
2023-01-25 12:15:00,107.13,107.36,107.09,107.33,16032.0,97.8005,98.0105,97.764,97.9831,16032.0
2023-01-25 12:20:00,107.3,107.46,107.27,107.45,12488.0,97.9557,98.1018,97.9283,98.0926,12488.0
2023-01-25 12:25:00,107.48,107.49,107.28,107.3,6941.0,98.12,98.1292,97.9374,97.9557,6941.0
2023-01-25 12:30:00,107.32,107.42,107.29,107.33,5548.0,97.974,98.0652,97.9466,97.9831,5548.0
2023-01-25 12:35:00,107.37,107.66,107.35,107.56,28024.0,98.0196,98.2843,98.0013,98.1931,28024.0
2023-01-25 12:40:00,107.54,107.63,107.53,107.59,8130.0,98.1748,98.257,98.1657,98.2204,8130.0
2023-01-25 12:45:00,107.57,107.57,107.3,107.31,7311.0,98.2022,98.2022,97.9557,97.9648,7311.0
2023-01-25 12:50:00,107.28,107.4,107.19,107.28,6339.0,97.9374,98.047,97.8553,97.9374,6339.0
2023-01-25 12:55:00,107.22,107.3,107.16,107.28,8689.0,97.8827,97.9557,97.8279,97.9374,8689.0
2023-01-25 13:00:00,107.26,107.47,107.24,107.41,7952.0,97.9192,98.1109,97.9009,98.0561,7952.0
2023-01-25 13:05:00,107.44,107.59,107.44,107.54,7176.0,98.0835,98.2204,98.0835,98.1748,7176.0
2023-01-25 13:10:00,107.55,107.73,107.54,107.61,7856.0,98.1839,98.3483,98.1748,98.2387,7856.0
2023-01-25 13:15:00,107.62,107.78,107.62,107.77,9378.0,98.2478,98.3939,98.2478,98.3848,9378.0
2023-01-25 13:20:00,107.77,107.88,107.73,107.82,9908.0,98.3848,98.4852,98.3483,98.4304,9908.0
2023-01-25 13:25:00,107.83,107.97,107.83,107.92,10868.0,98.4395,98.5674,98.4395,98.5217,10868.0
2023-01-25 13:30:00,107.95,108.15,107.95,108.15,26844.0,98.5491,98.7317,98.5491,98.7317,26844.0
2023-01-25 13:35:00,108.16,108.32,108.15,108.32,22654.0,98.7408,98.8869,98.7317,98.8869,22654.0
2023-01-25 13:40:00,108.34,108.35,108.21,108.3,10013.0,98.9051,98.9143,98.7865,98.8686,10013.0
2023-01-25 13:45:00,108.3,108.49,108.3,108.45,14428.0,98.8686,99.0421,98.8686,99.0056,14428.0
2023-01-25 13:50:00,108.46,108.53,108.4,108.45,10920.0,99.0147,99.0786,98.9599,99.0056,10920.0
2023-01-25 13:55:00,108.45,108.65,108.45,108.53,19668.0,99.0056,99.1881,99.0056,99.0786,19668.0
2023-01-25 14:00:00,108.56,108.78,108.5,108.73,18885.0,99.106,99.3068,99.0512,99.2612,18885.0
2023-01-25 14:05:00,108.75,108.81,108.61,108.61,13270.0,99.2794,99.3342,99.1516,99.1516,13270.0
2023-01-25 14:10:00,108.62,108.62,108.44,108.57,32642.0,99.1607,99.1607,98.9964,99.1151,32642.0
2023-01-25 14:15:00,108.58,108.62,108.21,108.25,25253.0,99.1242,99.1607,98.7865,98.823,25253.0
2023-01-25 14:20:00,108.27,108.3,108.09,108.19,20155.0,98.8412,98.8686,98.6769,98.7682,20155.0
2023-01-25 14:25:00,108.2,108.31,108.06,108.3,24263.0,98.7773,98.8777,98.6495,98.8686,24263.0
2023-01-25 14:30:00,108.29,108.5,108.28,108.42,21250.0,98.8595,99.0512,98.8504,98.9782,21250.0
2023-01-25 14:35:00,108.42,108.55,108.42,108.5,13390.0,98.9782,99.0968,98.9782,99.0512,13390.0
2023-01-25 14:40:00,108.5,108.51,108.42,108.46,9156.0,99.0512,99.0603,98.9782,99.0147,9156.0
2023-01-25 14:45:00,108.47,108.55,108.33,108.33,22456.0,99.0238,99.0968,98.896,98.896,22456.0
2023-01-25 14:50:00,108.27,108.41,108.25,108.33,14275.0,98.8412,98.969,98.823,98.896,14275.0
2023-01-25 14:55:00,108.32,108.37,108.27,108.34,16098.0,98.8869,98.9325,98.8412,98.9051,16098.0
2023-01-25 15:00:00,108.35,108.41,108.22,108.26,19913.0,98.9143,98.969,98.7956,98.8321,19913.0
2023-01-25 15:05:00,108.26,108.5,108.2,108.48,17654.0,98.8321,99.0512,98.7773,99.0329,17654.0
2023-01-25 15:10:00,108.47,108.5,108.26,108.38,14500.0,99.0238,99.0512,98.8321,98.9416,14500.0
2023-01-25 15:15:00,108.39,108.41,108.3,108.3,13541.0,98.9508,98.969,98.8686,98.8686,13541.0
2023-01-25 15:20:00,108.3,108.3,108.04,108.17,18667.0,98.8686,98.8686,98.6313,98.7499,18667.0
2023-01-25 15:25:00,108.15,108.32,108.1,108.31,19050.0,98.7317,98.8869,98.686,98.8777,19050.0
2023-01-25 15:30:00,108.32,108.4,108.29,108.34,28526.0,98.8869,98.9599,98.8595,98.9051,28526.0
2023-01-25 15:35:00,108.35,108.42,108.21,108.36,29962.0,98.9143,98.9782,98.7865,98.9234,29962.0
2023-01-25 15:40:00,108.37,108.4,108.23,108.3,25496.0,98.9325,98.9599,98.8047,98.8686,25496.0
2023-01-25 15:45:00,108.29,108.32,108.12,108.27,41577.0,98.8595,98.8869,98.7043,98.8412,41577.0
2023-01-25 15:50:00,108.27,108.6,108.26,108.59,83773.0,98.8412,99.1425,98.8321,99.1334,83773.0
2023-01-25 15:55:00,108.59,108.86,108.55,108.83,180160.0,99.1334,99.3798,99.0968,99.3525,180160.0
2023-01-26 09:30:00,109.55,110.55,109.47,110.16,87299.0,100.0098,100.9227,99.9367,100.5666,87299.0
2023-01-26 09:35:00,110.15,110.9,110.0,110.66,31116.0,100.5575,101.2422,100.4206,101.0231,31116.0
2023-01-26 09:40:00,110.7,110.73,110.04,110.04,15354.0,101.0596,101.087,100.4571,100.4571,15354.0
2023-01-26 09:45:00,110.09,110.45,109.3,109.32,27840.0,100.5027,100.8314,99.7815,99.7998,27840.0
2023-01-26 09:50:00,109.26,109.57,109.21,109.38,17832.0,99.745,100.028,99.6994,99.8546,17832.0
2023-01-26 09:55:00,109.36,109.44,109.01,109.23,22298.0,99.8363,99.9093,99.5168,99.7176,22298.0
2023-01-26 10:00:00,109.19,109.26,108.88,108.96,7310.0,99.6811,99.745,99.3981,99.4711,7310.0
2023-01-26 10:05:00,109.0,109.0,108.43,108.85,24996.0,99.5077,99.5077,98.9873,99.3707,24996.0
2023-01-26 10:10:00,108.89,108.89,108.28,108.55,10535.0,99.4072,99.4072,98.8504,99.0968,10535.0
2023-01-26 10:15:00,108.57,108.84,108.34,108.45,12396.0,99.1151,99.3616,98.9051,99.0056,12396.0
2023-01-26 10:20:00,108.52,108.92,108.52,108.85,13201.0,99.0695,99.4346,99.0695,99.3707,13201.0
2023-01-26 10:25:00,108.85,109.0,108.77,108.9,14181.0,99.3707,99.5077,99.2977,99.4164,14181.0
2023-01-26 10:30:00,108.88,109.0,108.65,109.0,18663.0,99.3981,99.5077,99.1881,99.5077,18663.0
2023-01-26 10:35:00,109.09,109.36,109.09,109.1,13906.0,99.5898,99.8363,99.5898,99.5989,13906.0
2023-01-26 10:40:00,109.15,109.5,109.14,109.28,6363.0,99.6446,99.9641,99.6355,99.7633,6363.0
2023-01-26 10:45:00,109.28,109.37,109.02,109.25,9661.0,99.7633,99.8454,99.5259,99.7359,9661.0
2023-01-26 10:50:00,109.28,109.45,109.11,109.21,15907.0,99.7633,99.9185,99.6081,99.6994,15907.0
2023-01-26 10:55:00,109.08,109.26,108.95,109.0,10805.0,99.5807,99.745,99.462,99.5077,10805.0
2023-01-26 11:00:00,109.01,109.26,108.91,109.21,8386.0,99.5168,99.745,99.4255,99.6994,8386.0
2023-01-26 11:05:00,109.23,109.39,109.12,109.16,11084.0,99.7176,99.8637,99.6172,99.6537,11084.0
2023-01-26 11:10:00,109.16,109.35,109.0,109.1,11241.0,99.6537,99.8272,99.5077,99.5989,11241.0
2023-01-26 11:15:00,109.11,109.16,108.99,109.14,8698.0,99.6081,99.6537,99.4985,99.6355,8698.0
2023-01-26 11:20:00,109.19,109.61,109.19,109.32,23715.0,99.6811,100.0645,99.6811,99.7998,23715.0
2023-01-26 11:25:00,109.31,109.88,109.29,109.84,22023.0,99.7907,100.311,99.7724,100.2745,22023.0
2023-01-26 11:30:00,109.84,109.98,109.79,109.93,16875.0,100.2745,100.4023,100.2289,100.3567,16875.0
2023-01-26 11:35:00,109.94,110.08,109.8,110.03,38183.0,100.3658,100.4936,100.238,100.448,38183.0
2023-01-26 11:40:00,110.0,110.28,109.83,110.26,18349.0,100.4206,100.6762,100.2654,100.6579,18349.0
2023-01-26 11:45:00,110.25,110.6,110.25,110.53,17309.0,100.6488,100.9683,100.6488,100.9044,17309.0
2023-01-26 11:50:00,110.54,110.89,110.54,110.84,26111.0,100.9135,101.2331,100.9135,101.1874,26111.0
2023-01-26 11:55:00,110.8,110.96,110.68,110.8,28598.0,101.1509,101.297,101.0414,101.1509,28598.0
2023-01-26 12:00:00,110.77,110.78,110.36,110.38,18381.0,101.1235,101.1326,100.7492,100.7675,18381.0
2023-01-26 12:05:00,110.4,110.57,110.38,110.55,6893.0,100.7857,100.9409,100.7675,100.9227,6893.0
2023-01-26 12:10:00,110.59,110.73,110.57,110.62,15693.0,100.9592,101.087,100.9409,100.9866,15693.0
2023-01-26 12:15:00,110.62,110.69,110.54,110.69,9300.0,100.9866,101.0505,100.9135,101.0505,9300.0
2023-01-26 12:20:00,110.72,110.86,110.71,110.82,13581.0,101.0779,101.2057,101.0687,101.1692,13581.0
2023-01-26 12:25:00,110.82,110.99,110.78,110.79,17634.0,101.1692,101.3244,101.1326,101.1418,17634.0
2023-01-26 12:30:00,110.77,110.97,110.77,110.87,12090.0,101.1235,101.3061,101.1235,101.2148,12090.0
2023-01-26 12:35:00,110.87,111.0,110.83,110.97,10995.0,101.2148,101.3335,101.1783,101.3061,10995.0
2023-01-26 12:40:00,110.97,110.99,110.73,110.81,19288.0,101.3061,101.3244,101.087,101.16,19288.0
2023-01-26 12:45:00,110.8,110.87,110.48,110.53,13984.0,101.1509,101.2148,100.8588,100.9044,13984.0
2023-01-26 12:50:00,110.52,110.71,110.4,110.71,23177.0,100.8953,101.0687,100.7857,101.0687,23177.0
2023-01-26 12:55:00,110.72,110.76,110.53,110.56,9058.0,101.0779,101.1144,100.9044,100.9318,9058.0
2023-01-26 13:00:00,110.57,110.85,110.57,110.72,20096.0,100.9409,101.1965,100.9409,101.0779,20096.0
2023-01-26 13:05:00,110.69,110.71,110.48,110.59,26413.0,101.0505,101.0687,100.8588,100.9592,26413.0
2023-01-26 13:10:00,110.58,110.68,110.48,110.66,14082.0,100.9501,101.0414,100.8588,101.0231,14082.0
2023-01-26 13:15:00,110.66,110.83,110.65,110.71,7548.0,101.0231,101.1783,101.014,101.0687,7548.0
2023-01-26 13:20:00,110.73,110.76,110.62,110.69,7617.0,101.087,101.1144,100.9866,101.0505,7617.0
2023-01-26 13:25:00,110.69,110.78,110.59,110.63,10619.0,101.0505,101.1326,100.9592,100.9957,10619.0
2023-01-26 13:30:00,110.61,110.81,110.61,110.75,11678.0,100.9774,101.16,100.9774,101.1053,11678.0
2023-01-26 13:35:00,110.78,110.85,110.65,110.85,7331.0,101.1326,101.1965,101.014,101.1965,7331.0
2023-01-26 13:40:00,110.88,110.97,110.88,110.92,8241.0,101.2239,101.3061,101.2239,101.2604,8241.0
2023-01-26 13:45:00,110.94,111.12,110.92,111.05,16360.0,101.2787,101.443,101.2604,101.3791,16360.0
2023-01-26 13:50:00,111.04,111.15,111.01,111.08,11352.0,101.37,101.4704,101.3426,101.4065,11352.0
2023-01-26 13:55:00,111.06,111.07,110.87,110.93,18671.0,101.3883,101.3974,101.2148,101.2696,18671.0
2023-01-26 14:00:00,110.97,111.03,110.91,111.03,11905.0,101.3061,101.3609,101.2513,101.3609,11905.0
2023-01-26 14:05:00,111.04,111.07,110.82,110.91,14812.0,101.37,101.3974,101.1692,101.2513,14812.0
2023-01-26 14:10:00,110.84,110.87,110.75,110.87,9755.0,101.1874,101.2148,101.1053,101.2148,9755.0
2023-01-26 14:15:00,110.88,111.09,110.88,111.09,24283.0,101.2239,101.4156,101.2239,101.4156,24283.0
2023-01-26 14:20:00,111.06,111.35,111.02,111.32,11833.0,101.3883,101.653,101.3517,101.6256,11833.0
2023-01-26 14:25:00,111.31,111.33,111.08,111.09,17653.0,101.6165,101.6347,101.4065,101.4156,17653.0
2023-01-26 14:30:00,111.09,111.29,111.08,111.29,16863.0,101.4156,101.5982,101.4065,101.5982,16863.0
2023-01-26 14:35:00,111.28,111.44,111.21,111.22,19636.0,101.5891,101.7352,101.5252,101.5343,19636.0
2023-01-26 14:40:00,111.21,111.39,111.18,111.31,13489.0,101.5252,101.6895,101.4978,101.6165,13489.0
2023-01-26 14:45:00,111.33,111.47,111.31,111.31,16449.0,101.6347,101.7626,101.6165,101.6165,16449.0
2023-01-26 14:50:00,111.31,111.36,111.23,111.23,6029.0,101.6165,101.6621,101.5435,101.5435,6029.0
2023-01-26 14:55:00,111.24,111.4,111.22,111.35,23485.0,101.5526,101.6986,101.5343,101.653,23485.0
2023-01-26 15:00:00,111.4,111.67,111.37,111.65,16983.0,101.6986,101.9451,101.6713,101.9269,16983.0
2023-01-26 15:05:00,111.64,111.66,111.49,111.54,12820.0,101.9177,101.936,101.7808,101.8265,12820.0
2023-01-26 15:10:00,111.52,111.57,111.41,111.52,23138.0,101.8082,101.8538,101.7078,101.8082,23138.0
2023-01-26 15:15:00,111.52,111.59,111.45,111.49,15762.0,101.8082,101.8721,101.7443,101.7808,15762.0
2023-01-26 15:20:00,111.49,111.64,111.47,111.59,23076.0,101.7808,101.9177,101.7626,101.8721,23076.0
2023-01-26 15:25:00,111.62,111.64,111.46,111.46,19823.0,101.8995,101.9177,101.7534,101.7534,19823.0
2023-01-26 15:30:00,111.45,111.51,111.36,111.42,25756.0,101.7443,101.7991,101.6621,101.7169,25756.0
2023-01-26 15:35:00,111.42,111.56,111.4,111.44,35801.0,101.7169,101.8447,101.6986,101.7352,35801.0
2023-01-26 15:40:00,111.46,111.58,111.43,111.49,32550.0,101.7534,101.863,101.726,101.7808,32550.0
2023-01-26 15:45:00,111.49,111.51,111.28,111.32,35184.0,101.7808,101.7991,101.5891,101.6256,35184.0
2023-01-26 15:50:00,111.33,111.52,111.33,111.36,48979.0,101.6347,101.8082,101.6347,101.6621,48979.0
2023-01-26 15:55:00,111.38,111.54,111.37,111.47,145142.0,101.6804,101.8265,101.6713,101.7626,145142.0
2023-01-27 09:30:00,111.44,111.44,110.61,111.04,41177.0,101.7352,101.7352,100.9774,101.37,41177.0
2023-01-27 09:35:00,110.96,111.5,110.71,111.3,17531.0,101.297,101.7899,101.0687,101.6074,17531.0
2023-01-27 09:40:00,111.15,111.39,111.04,111.08,11980.0,101.4704,101.6895,101.37,101.4065,11980.0
2023-01-27 09:45:00,110.97,111.04,110.72,110.72,17347.0,101.3061,101.37,101.0779,101.0779,17347.0
2023-01-27 09:50:00,110.74,111.29,110.74,111.1,11708.0,101.0961,101.5982,101.0961,101.4248,11708.0
2023-01-27 09:55:00,111.06,111.29,111.0,111.29,7595.0,101.3883,101.5982,101.3335,101.5982,7595.0
2023-01-27 10:00:00,111.16,111.58,110.99,111.58,10580.0,101.4795,101.863,101.3244,101.863,10580.0
2023-01-27 10:05:00,111.58,111.84,111.53,111.76,20210.0,101.863,102.1003,101.8173,102.0273,20210.0
2023-01-27 10:10:00,111.79,111.83,111.59,111.7,16446.0,102.0547,102.0912,101.8721,101.9725,16446.0
2023-01-27 10:15:00,111.66,111.66,111.32,111.43,16359.0,101.936,101.936,101.6256,101.726,16359.0
2023-01-27 10:20:00,111.5,111.55,111.11,111.11,15198.0,101.7899,101.8356,101.4339,101.4339,15198.0
2023-01-27 10:25:00,111.09,111.16,110.76,110.78,22487.0,101.4156,101.4795,101.1144,101.1326,22487.0
2023-01-27 10:30:00,110.76,110.92,110.6,110.69,29441.0,101.1144,101.2604,100.9683,101.0505,29441.0
2023-01-27 10:35:00,110.64,110.85,110.49,110.49,18339.0,101.0048,101.1965,100.8679,100.8679,18339.0
2023-01-27 10:40:00,110.48,110.5,110.16,110.29,33951.0,100.8588,100.877,100.5666,100.6853,33951.0
2023-01-27 10:45:00,110.21,110.29,109.9,109.98,20247.0,100.6123,100.6853,100.3293,100.4023,20247.0
2023-01-27 10:50:00,109.98,110.08,109.59,109.65,36373.0,100.4023,100.4936,100.0463,100.101,36373.0
2023-01-27 10:55:00,109.65,110.04,109.59,109.94,14772.0,100.101,100.4571,100.0463,100.3658,14772.0
2023-01-27 11:00:00,109.9,109.94,109.67,109.76,7658.0,100.3293,100.3658,100.1193,100.2015,7658.0
2023-01-27 11:05:00,109.8,109.92,109.67,109.67,8281.0,100.238,100.3475,100.1193,100.1193,8281.0
2023-01-27 11:10:00,109.67,109.7,109.39,109.4,20489.0,100.1193,100.1467,99.8637,99.8728,20489.0
2023-01-27 11:15:00,109.4,109.69,109.36,109.68,22237.0,99.8728,100.1376,99.8363,100.1284,22237.0
2023-01-27 11:20:00,109.7,109.96,109.68,109.89,10407.0,100.1467,100.3841,100.1284,100.3201,10407.0
2023-01-27 11:25:00,109.91,110.2,109.87,110.14,23006.0,100.3384,100.6032,100.3019,100.5484,23006.0
2023-01-27 11:30:00,110.22,110.4,110.19,110.4,7443.0,100.6214,100.7857,100.594,100.7857,7443.0
2023-01-27 11:35:00,110.38,110.45,110.32,110.34,7958.0,100.7675,100.8314,100.7127,100.731,7958.0
2023-01-27 11:40:00,110.31,110.45,110.16,110.16,16870.0,100.7036,100.8314,100.5666,100.5666,16870.0
2023-01-27 11:45:00,110.16,110.25,109.96,110.03,15638.0,100.5666,100.6488,100.3841,100.448,15638.0
2023-01-27 11:50:00,110.03,110.05,109.79,109.79,24237.0,100.448,100.4662,100.2289,100.2289,24237.0
2023-01-27 11:55:00,109.82,110.06,109.7,109.87,17121.0,100.2562,100.4753,100.1467,100.3019,17121.0
2023-01-27 12:00:00,109.84,109.85,109.65,109.67,8440.0,100.2745,100.2836,100.101,100.1193,8440.0
2023-01-27 12:05:00,109.65,109.71,109.52,109.57,10860.0,100.101,100.1558,99.9824,100.028,10860.0
2023-01-27 12:10:00,109.56,109.57,109.4,109.56,11137.0,100.0189,100.028,99.8728,100.0189,11137.0
2023-01-27 12:15:00,109.56,109.78,109.51,109.53,9604.0,100.0189,100.2197,99.9732,99.9915,9604.0
2023-01-27 12:20:00,109.53,109.67,109.27,109.31,11866.0,99.9915,100.1193,99.7541,99.7907,11866.0
2023-01-27 12:25:00,109.35,109.36,109.11,109.16,25497.0,99.8272,99.8363,99.6081,99.6537,25497.0
2023-01-27 12:30:00,109.15,109.36,109.05,109.34,30155.0,99.6446,99.8363,99.5533,99.818,30155.0
2023-01-27 12:35:00,109.31,109.42,109.27,109.34,7991.0,99.7907,99.8911,99.7541,99.818,7991.0
2023-01-27 12:40:00,109.34,109.59,109.34,109.59,8981.0,99.818,100.0463,99.818,100.0463,8981.0
2023-01-27 12:45:00,109.58,109.64,109.4,109.63,9590.0,100.0371,100.0919,99.8728,100.0828,9590.0
2023-01-27 12:50:00,109.62,109.76,109.6,109.72,6352.0,100.0737,100.2015,100.0554,100.165,6352.0
2023-01-27 12:55:00,109.69,109.78,109.64,109.75,5528.0,100.1376,100.2197,100.0919,100.1923,5528.0
2023-01-27 13:00:00,109.71,109.83,109.56,109.6,10895.0,100.1558,100.2654,100.0189,100.0554,10895.0
2023-01-27 13:05:00,109.62,109.87,109.61,109.83,6303.0,100.0737,100.3019,100.0645,100.2654,6303.0
2023-01-27 13:10:00,109.81,109.9,109.76,109.85,6199.0,100.2471,100.3293,100.2015,100.2836,6199.0
2023-01-27 13:15:00,109.8,109.8,109.52,109.69,10904.0,100.238,100.238,99.9824,100.1376,10904.0
2023-01-27 13:20:00,109.7,109.73,109.55,109.58,7433.0,100.1467,100.1741,100.0098,100.0371,7433.0
2023-01-27 13:25:00,109.54,109.57,109.39,109.4,10224.0,100.0006,100.028,99.8637,99.8728,10224.0
2023-01-27 13:30:00,109.43,109.56,109.41,109.53,10915.0,99.9002,100.0189,99.8819,99.9915,10915.0
2023-01-27 13:35:00,109.5,109.52,109.37,109.42,12178.0,99.9641,99.9824,99.8454,99.8911,12178.0
2023-01-27 13:40:00,109.41,109.42,109.13,109.18,24470.0,99.8819,99.8911,99.6263,99.672,24470.0
2023-01-27 13:45:00,109.21,109.46,109.21,109.45,8806.0,99.6994,99.9276,99.6994,99.9185,8806.0
2023-01-27 13:50:00,109.43,109.48,109.34,109.36,7641.0,99.9002,99.9459,99.818,99.8363,7641.0
2023-01-27 13:55:00,109.34,109.55,109.34,109.47,10349.0,99.818,100.0098,99.818,99.9367,10349.0
2023-01-27 14:00:00,109.52,109.72,109.52,109.66,6867.0,99.9824,100.165,99.9824,100.1102,6867.0
2023-01-27 14:05:00,109.66,109.67,109.47,109.63,9503.0,100.1102,100.1193,99.9367,100.0828,9503.0
2023-01-27 14:10:00,109.63,109.76,109.55,109.76,7347.0,100.0828,100.2015,100.0098,100.2015,7347.0
2023-01-27 14:15:00,109.78,109.83,109.69,109.69,6906.0,100.2197,100.2654,100.1376,100.1376,6906.0
2023-01-27 14:20:00,109.69,109.73,109.51,109.57,16054.0,100.1376,100.1741,99.9732,100.028,16054.0
2023-01-27 14:25:00,109.57,109.63,109.45,109.58,11184.0,100.028,100.0828,99.9185,100.0371,11184.0
2023-01-27 14:30:00,109.56,109.64,109.47,109.47,8442.0,100.0189,100.0919,99.9367,99.9367,8442.0
2023-01-27 14:35:00,109.48,109.51,109.3,109.45,12217.0,99.9459,99.9732,99.7815,99.9185,12217.0
2023-01-27 14:40:00,109.45,109.51,109.39,109.44,10271.0,99.9185,99.9732,99.8637,99.9093,10271.0
2023-01-27 14:45:00,109.44,109.78,109.43,109.72,15791.0,99.9093,100.2197,99.9002,100.165,15791.0
2023-01-27 14:50:00,109.71,109.71,109.53,109.53,10824.0,100.1558,100.1558,99.9915,99.9915,10824.0
2023-01-27 14:55:00,109.55,109.57,109.47,109.56,10761.0,100.0098,100.028,99.9367,100.0189,10761.0
2023-01-27 15:00:00,109.57,109.72,109.57,109.62,17002.0,100.028,100.165,100.028,100.0737,17002.0
2023-01-27 15:05:00,109.63,109.72,109.56,109.65,13693.0,100.0828,100.165,100.0189,100.101,13693.0
2023-01-27 15:10:00,109.66,109.71,109.41,109.45,16266.0,100.1102,100.1558,99.8819,99.9185,16266.0
2023-01-27 15:15:00,109.47,109.56,109.47,109.53,11417.0,99.9367,100.0189,99.9367,99.9915,11417.0
2023-01-27 15:20:00,109.51,109.63,109.43,109.61,18508.0,99.9732,100.0828,99.9002,100.0645,18508.0
2023-01-27 15:25:00,109.63,109.65,109.5,109.53,13613.0,100.0828,100.101,99.9641,99.9915,13613.0
2023-01-27 15:30:00,109.53,109.72,109.49,109.7,21740.0,99.9915,100.165,99.955,100.1467,21740.0
2023-01-27 15:35:00,109.68,109.7,109.52,109.53,21598.0,100.1284,100.1467,99.9824,99.9915,21598.0
2023-01-27 15:40:00,109.54,109.62,109.45,109.47,26338.0,100.0006,100.0737,99.9185,99.9367,26338.0
2023-01-27 15:45:00,109.47,109.47,109.12,109.15,56492.0,99.9367,99.9367,99.6172,99.6446,56492.0
2023-01-27 15:50:00,109.15,109.15,108.75,108.93,90899.0,99.6446,99.6446,99.2794,99.4438,90899.0
2023-01-27 15:55:00,108.92,109.01,108.7,108.72,145975.0,99.4346,99.5168,99.2338,99.252,145975.0
2023-01-30 09:30:00,108.37,108.93,107.5,108.41,60916.0,98.9325,99.4438,98.1383,98.969,60916.0
2023-01-30 09:35:00,108.38,108.5,108.09,108.26,16750.0,98.9416,99.0512,98.6769,98.8321,16750.0
2023-01-30 09:40:00,108.3,108.39,107.73,107.98,35579.0,98.8686,98.9508,98.3483,98.5765,35579.0
2023-01-30 09:45:00,108.0,108.35,107.9,107.93,14564.0,98.5947,98.9143,98.5034,98.5308,14564.0
2023-01-30 09:50:00,107.89,108.21,107.75,107.81,12316.0,98.4943,98.7865,98.3665,98.4213,12316.0
2023-01-30 09:55:00,107.81,108.06,107.78,108.0,16640.0,98.4213,98.6495,98.3939,98.5947,16640.0
2023-01-30 10:00:00,107.9,108.43,107.9,108.37,13983.0,98.5034,98.9873,98.5034,98.9325,13983.0
2023-01-30 10:05:00,108.39,108.45,108.19,108.19,10033.0,98.9508,99.0056,98.7682,98.7682,10033.0
2023-01-30 10:10:00,108.33,108.63,108.23,108.57,7577.0,98.896,99.1699,98.8047,99.1151,7577.0
2023-01-30 10:15:00,108.59,108.6,108.21,108.22,13351.0,99.1334,99.1425,98.7865,98.7956,13351.0
2023-01-30 10:20:00,108.23,108.27,108.0,108.18,14603.0,98.8047,98.8412,98.5947,98.7591,14603.0
2023-01-30 10:25:00,108.18,108.4,108.13,108.38,9797.0,98.7591,98.9599,98.7134,98.9416,9797.0
2023-01-30 10:30:00,108.39,108.43,108.21,108.34,11177.0,98.9508,98.9873,98.7865,98.9051,11177.0
2023-01-30 10:35:00,108.33,108.5,108.24,108.49,13335.0,98.896,99.0512,98.8138,99.0421,13335.0
2023-01-30 10:40:00,108.52,108.75,108.42,108.43,25399.0,99.0695,99.2794,98.9782,98.9873,25399.0
2023-01-30 10:45:00,108.4,108.54,108.33,108.47,12847.0,98.9599,99.0877,98.896,99.0238,12847.0
2023-01-30 10:50:00,108.43,108.66,108.4,108.45,6359.0,98.9873,99.1973,98.9599,99.0056,6359.0
2023-01-30 10:55:00,108.44,108.48,108.33,108.33,11302.0,98.9964,99.0329,98.896,98.896,11302.0
2023-01-30 11:00:00,108.32,108.51,108.27,108.36,8701.0,98.8869,99.0603,98.8412,98.9234,8701.0
2023-01-30 11:05:00,108.38,108.46,108.14,108.28,8563.0,98.9416,99.0147,98.7225,98.8504,8563.0
2023-01-30 11:10:00,108.28,108.43,108.2,108.3,19586.0,98.8504,98.9873,98.7773,98.8686,19586.0
2023-01-30 11:15:00,108.22,108.38,108.19,108.22,9772.0,98.7956,98.9416,98.7682,98.7956,9772.0
2023-01-30 11:20:00,108.12,108.22,107.93,107.93,9793.0,98.7043,98.7956,98.5308,98.5308,9793.0
2023-01-30 11:25:00,107.95,108.01,107.34,107.62,162962.0,98.5491,98.6039,97.9922,98.2478,162962.0
2023-01-30 11:30:00,107.54,107.62,107.44,107.52,23786.0,98.1748,98.2478,98.0835,98.1565,23786.0
2023-01-30 11:35:00,107.51,107.51,107.04,107.04,9606.0,98.1474,98.1474,97.7183,97.7183,9606.0
2023-01-30 11:40:00,107.04,107.04,106.62,106.7,17750.0,97.7183,97.7183,97.3349,97.408,17750.0
2023-01-30 11:45:00,106.69,106.98,106.64,106.78,24352.0,97.3988,97.6636,97.3532,97.481,24352.0
2023-01-30 11:50:00,106.78,106.78,106.66,106.66,14535.0,97.481,97.481,97.3714,97.3714,14535.0
2023-01-30 11:55:00,106.66,106.91,106.57,106.85,25316.0,97.3714,97.5997,97.2893,97.5449,25316.0
2023-01-30 12:00:00,106.78,107.14,106.78,107.09,11181.0,97.481,97.8096,97.481,97.764,11181.0
2023-01-30 12:05:00,107.11,107.18,107.0,107.12,6546.0,97.7822,97.8462,97.6818,97.7914,6546.0
2023-01-30 12:10:00,107.13,107.21,107.01,107.15,6206.0,97.8005,97.8735,97.691,97.8188,6206.0
2023-01-30 12:15:00,107.14,107.14,106.75,106.83,14207.0,97.8096,97.8096,97.4536,97.5266,14207.0
2023-01-30 12:20:00,106.81,106.81,106.48,106.58,19492.0,97.5084,97.5084,97.2071,97.2984,19492.0
2023-01-30 12:25:00,106.58,106.64,106.36,106.54,21188.0,97.2984,97.3532,97.0976,97.2619,21188.0
2023-01-30 12:30:00,106.52,106.6,106.4,106.58,15438.0,97.2436,97.3167,97.1341,97.2984,15438.0
2023-01-30 12:35:00,106.57,106.73,106.46,106.54,17818.0,97.2893,97.4353,97.1889,97.2619,17818.0
2023-01-30 12:40:00,106.56,106.72,106.49,106.59,13758.0,97.2801,97.4262,97.2162,97.3075,13758.0
2023-01-30 12:45:00,106.58,106.76,106.5,106.7,14621.0,97.2984,97.4627,97.2254,97.408,14621.0
2023-01-30 12:50:00,106.71,106.76,106.54,106.76,10102.0,97.4171,97.4627,97.2619,97.4627,10102.0
2023-01-30 12:55:00,106.75,106.84,106.65,106.69,9916.0,97.4536,97.5358,97.3623,97.3988,9916.0
2023-01-30 13:00:00,106.68,106.73,106.56,106.72,13586.0,97.3897,97.4353,97.2801,97.4262,13586.0
2023-01-30 13:05:00,106.73,106.81,106.69,106.74,7694.0,97.4353,97.5084,97.3988,97.4445,7694.0
2023-01-30 13:10:00,106.79,106.79,106.42,106.43,44051.0,97.4901,97.4901,97.1523,97.1615,44051.0
2023-01-30 13:15:00,106.4,106.86,106.39,106.75,14320.0,97.1341,97.554,97.1249,97.4536,14320.0
2023-01-30 13:20:00,106.73,106.73,106.46,106.52,14231.0,97.4353,97.4353,97.1889,97.2436,14231.0
2023-01-30 13:25:00,106.51,106.61,106.45,106.54,13250.0,97.2345,97.3258,97.1797,97.2619,13250.0
2023-01-30 13:30:00,106.55,106.58,106.23,106.37,11275.0,97.271,97.2984,96.9789,97.1067,11275.0
2023-01-30 13:35:00,106.35,106.59,106.33,106.52,22125.0,97.0884,97.3075,97.0702,97.2436,22125.0
2023-01-30 13:40:00,106.51,106.51,106.22,106.31,22124.0,97.2345,97.2345,96.9698,97.0519,22124.0
2023-01-30 13:45:00,106.33,106.39,106.19,106.38,9946.0,97.0702,97.1249,96.9424,97.1158,9946.0
2023-01-30 13:50:00,106.36,106.47,106.28,106.44,14504.0,97.0976,97.198,97.0245,97.1706,14504.0
2023-01-30 13:55:00,106.44,106.59,106.31,106.52,9774.0,97.1706,97.3075,97.0519,97.2436,9774.0
2023-01-30 14:00:00,106.51,106.77,106.51,106.67,42170.0,97.2345,97.4719,97.2345,97.3806,42170.0
2023-01-30 14:05:00,106.68,106.8,106.57,106.57,15819.0,97.3897,97.4992,97.2893,97.2893,15819.0
2023-01-30 14:10:00,106.58,106.65,106.45,106.57,11875.0,97.2984,97.3623,97.1797,97.2893,11875.0
2023-01-30 14:15:00,106.54,106.81,106.53,106.75,10195.0,97.2619,97.5084,97.2528,97.4536,10195.0
2023-01-30 14:20:00,106.73,106.82,106.67,106.69,12380.0,97.4353,97.5175,97.3806,97.3988,12380.0
2023-01-30 14:25:00,106.68,106.84,106.63,106.66,36679.0,97.3897,97.5358,97.344,97.3714,36679.0
2023-01-30 14:30:00,106.66,106.76,106.56,106.65,18439.0,97.3714,97.4627,97.2801,97.3623,18439.0
2023-01-30 14:35:00,106.65,106.7,106.62,106.66,13556.0,97.3623,97.408,97.3349,97.3714,13556.0
2023-01-30 14:40:00,106.64,106.64,106.46,106.52,14510.0,97.3532,97.3532,97.1889,97.2436,14510.0
2023-01-30 14:45:00,106.52,106.63,106.46,106.46,12894.0,97.2436,97.344,97.1889,97.1889,12894.0
2023-01-30 14:50:00,106.45,106.48,106.37,106.37,10570.0,97.1797,97.2071,97.1067,97.1067,10570.0
2023-01-30 14:55:00,106.32,106.32,106.21,106.25,15824.0,97.061,97.061,96.9606,96.9971,15824.0
2023-01-30 15:00:00,106.22,106.38,106.14,106.28,14892.0,96.9698,97.1158,96.8967,97.0245,14892.0
2023-01-30 15:05:00,106.27,106.31,106.03,106.06,15358.0,97.0154,97.0519,96.7963,96.8237,15358.0
2023-01-30 15:10:00,106.08,106.22,106.05,106.06,19784.0,96.8419,96.9698,96.8146,96.8237,19784.0
2023-01-30 15:15:00,106.06,106.17,106.0,106.14,19198.0,96.8237,96.9241,96.7689,96.8967,19198.0
2023-01-30 15:20:00,106.11,106.17,106.01,106.03,12925.0,96.8693,96.9241,96.778,96.7963,12925.0
2023-01-30 15:25:00,106.02,106.07,105.89,106.01,24871.0,96.7872,96.8328,96.6685,96.778,24871.0
2023-01-30 15:30:00,106.02,106.39,106.02,106.38,44954.0,96.7872,97.1249,96.7872,97.1158,44954.0
2023-01-30 15:35:00,106.37,106.68,106.36,106.6,30659.0,97.1067,97.3897,97.0976,97.3167,30659.0
2023-01-30 15:40:00,106.62,106.79,106.49,106.57,77384.0,97.3349,97.4901,97.2162,97.2893,77384.0
2023-01-30 15:45:00,106.55,106.57,106.39,106.48,47690.0,97.271,97.2893,97.1249,97.2071,47690.0
2023-01-30 15:50:00,106.48,106.64,106.26,106.28,58353.0,97.2071,97.3532,97.0063,97.0245,58353.0
2023-01-30 15:55:00,106.28,106.47,106.08,106.46,186661.0,97.0245,97.198,96.8419,97.1889,186661.0
2023-01-31 09:30:00,104.7,104.7,101.57,102.53,175231.0,95.5821,95.5821,92.7247,93.6011,175231.0
2023-01-31 09:35:00,102.5,102.52,101.49,101.67,180801.0,93.5737,93.592,92.6517,92.816,180801.0
2023-01-31 09:40:00,101.65,101.87,100.6,101.27,72243.0,92.7977,92.9986,91.8392,92.4508,72243.0
2023-01-31 09:45:00,101.37,101.37,100.12,100.52,115861.0,92.5421,92.5421,91.401,91.7661,115861.0
2023-01-31 09:50:00,100.52,101.25,100.12,100.7,105755.0,91.7661,92.4326,91.401,91.9305,105755.0
2023-01-31 09:55:00,100.72,101.13,100.42,100.45,88573.0,91.9487,92.323,91.6748,91.7022,88573.0
2023-01-31 10:00:00,100.48,100.87,99.75,100.79,131731.0,91.7296,92.0857,91.0632,92.0126,131731.0
2023-01-31 10:05:00,100.76,101.28,100.45,101.08,60275.0,91.9852,92.46,91.7022,92.2774,60275.0
2023-01-31 10:10:00,101.1,101.13,100.11,101.08,99429.0,92.2956,92.323,91.3918,92.2774,99429.0
2023-01-31 10:15:00,101.11,101.88,101.0,101.35,86051.0,92.3048,93.0077,92.2043,92.5239,86051.0
2023-01-31 10:20:00,101.36,101.49,100.69,100.93,63664.0,92.533,92.6517,91.9213,92.1404,63664.0
2023-01-31 10:25:00,100.91,101.02,100.51,100.97,51434.0,92.1222,92.2226,91.757,92.177,51434.0
2023-01-31 10:30:00,101.0,101.29,100.78,100.79,46410.0,92.2043,92.4691,92.0035,92.0126,46410.0
2023-01-31 10:35:00,100.76,101.27,100.71,100.91,37876.0,91.9852,92.4508,91.9396,92.1222,37876.0
2023-01-31 10:40:00,100.91,101.5,100.84,101.48,67739.0,92.1222,92.6608,92.0583,92.6425,67739.0
2023-01-31 10:45:00,101.54,101.7,101.38,101.49,54573.0,92.6973,92.8434,92.5512,92.6517,54573.0
2023-01-31 10:50:00,101.47,101.93,101.46,101.75,31017.0,92.6334,93.0534,92.6243,92.889,31017.0
2023-01-31 10:55:00,101.74,101.74,101.39,101.59,32735.0,92.8799,92.8799,92.5604,92.743,32735.0
2023-01-31 11:00:00,101.66,101.76,101.19,101.2,36458.0,92.8069,92.8982,92.3778,92.3869,36458.0
2023-01-31 11:05:00,101.22,101.36,100.85,101.05,85647.0,92.4052,92.533,92.0674,92.25,85647.0
2023-01-31 11:10:00,101.07,101.51,100.82,101.48,52233.0,92.2682,92.6699,92.04,92.6425,52233.0
2023-01-31 11:15:00,101.45,101.66,101.42,101.51,55809.0,92.6152,92.8069,92.5878,92.6699,55809.0
2023-01-31 11:20:00,101.53,101.9,101.53,101.73,47979.0,92.6882,93.026,92.6882,92.8708,47979.0
2023-01-31 11:25:00,101.73,101.9,101.58,101.72,42100.0,92.8708,93.026,92.7338,92.8616,42100.0
2023-01-31 11:30:00,101.72,101.77,101.17,101.17,29188.0,92.8616,92.9073,92.3595,92.3595,29188.0
2023-01-31 11:35:00,101.16,101.29,100.5,100.58,54691.0,92.3504,92.4691,91.7479,91.8209,54691.0
2023-01-31 11:40:00,100.63,100.79,100.2,100.21,62443.0,91.8666,92.0126,91.474,91.4831,62443.0
2023-01-31 11:45:00,100.22,100.22,99.62,99.83,101687.0,91.4923,91.4923,90.9445,91.1362,101687.0
2023-01-31 11:50:00,99.84,99.85,99.61,99.72,52573.0,91.1454,91.1545,90.9354,91.0358,52573.0
2023-01-31 11:55:00,99.75,99.89,99.47,99.68,53816.0,91.0632,91.191,90.8076,90.9993,53816.0
2023-01-31 12:00:00,99.67,100.17,99.65,100.09,65756.0,90.9902,91.4466,90.9719,91.3736,65756.0
2023-01-31 12:05:00,100.09,100.24,99.87,99.87,71922.0,91.3736,91.5105,91.1727,91.1727,71922.0
2023-01-31 12:10:00,99.92,100.4,99.92,100.34,30542.0,91.2184,91.6566,91.2184,91.6018,30542.0
2023-01-31 12:15:00,100.28,100.57,100.1,100.45,47094.0,91.547,91.8118,91.3827,91.7022,47094.0
2023-01-31 12:20:00,100.42,100.53,100.16,100.39,26824.0,91.6748,91.7753,91.4375,91.6475,26824.0
2023-01-31 12:25:00,100.4,100.43,100.06,100.23,35273.0,91.6566,91.684,91.3462,91.5014,35273.0
2023-01-31 12:30:00,100.22,100.26,100.09,100.19,25468.0,91.4923,91.5288,91.3736,91.4649,25468.0
2023-01-31 12:35:00,100.16,100.29,100.04,100.24,23958.0,91.4375,91.5562,91.3279,91.5105,23958.0
2023-01-31 12:40:00,100.19,100.34,100.05,100.28,46240.0,91.4649,91.6018,91.3371,91.547,46240.0
2023-01-31 12:45:00,100.31,100.49,100.26,100.32,21325.0,91.5744,91.7388,91.5288,91.5836,21325.0
2023-01-31 12:50:00,100.33,100.56,100.2,100.43,24732.0,91.5927,91.8027,91.474,91.684,24732.0
2023-01-31 12:55:00,100.42,100.47,100.17,100.26,20489.0,91.6748,91.7205,91.4466,91.5288,20489.0
2023-01-31 13:00:00,100.29,100.29,100.01,100.08,31000.0,91.5562,91.5562,91.3006,91.3645,31000.0
2023-01-31 13:05:00,100.06,100.29,100.05,100.19,18259.0,91.3462,91.5562,91.3371,91.4649,18259.0
2023-01-31 13:10:00,100.16,100.16,100.02,100.14,33462.0,91.4375,91.4375,91.3097,91.4192,33462.0
2023-01-31 13:15:00,100.2,100.2,99.77,99.82,54101.0,91.474,91.474,91.0815,91.1271,54101.0
2023-01-31 13:20:00,99.85,100.15,99.74,99.92,38277.0,91.1545,91.4284,91.0541,91.2184,38277.0
2023-01-31 13:25:00,99.95,100.0,99.77,99.88,30414.0,91.2458,91.2914,91.0815,91.1819,30414.0
2023-01-31 13:30:00,99.9,100.0,99.81,99.88,39793.0,91.2001,91.2914,91.118,91.1819,39793.0
2023-01-31 13:35:00,99.88,100.11,99.86,100.07,33107.0,91.1819,91.3918,91.1636,91.3553,33107.0
2023-01-31 13:40:00,100.07,100.07,99.63,99.63,66397.0,91.3553,91.3553,90.9536,90.9536,66397.0
2023-01-31 13:45:00,99.63,99.74,99.35,99.62,81192.0,90.9536,91.0541,90.698,90.9445,81192.0
2023-01-31 13:50:00,99.66,99.67,99.4,99.44,49476.0,90.981,90.9902,90.7437,90.7802,49476.0
2023-01-31 13:55:00,99.42,99.45,99.26,99.29,61033.0,90.7619,90.7893,90.6159,90.6433,61033.0
2023-01-31 14:00:00,99.27,99.44,99.19,99.36,63979.0,90.625,90.7802,90.552,90.7072,63979.0
2023-01-31 14:05:00,99.34,99.4,99.13,99.23,74650.0,90.6889,90.7437,90.4972,90.5885,74650.0
2023-01-31 14:10:00,99.23,99.47,99.23,99.38,53854.0,90.5885,90.8076,90.5885,90.7254,53854.0
2023-01-31 14:15:00,99.39,99.6,99.38,99.58,59054.0,90.7345,90.9263,90.7254,90.908,59054.0
2023-01-31 14:20:00,99.58,99.9,99.57,99.76,93013.0,90.908,91.2001,90.8989,91.0723,93013.0
2023-01-31 14:25:00,99.74,100.16,99.64,99.98,131475.0,91.0541,91.4375,90.9628,91.2732,131475.0
2023-01-31 14:30:00,99.99,100.2,99.92,99.94,46157.0,91.2823,91.474,91.2184,91.2367,46157.0
2023-01-31 14:35:00,99.93,100.03,99.76,99.87,56011.0,91.2275,91.3188,91.0723,91.1727,56011.0
2023-01-31 14:40:00,99.84,99.87,99.69,99.7,50099.0,91.1454,91.1727,91.0084,91.0176,50099.0
2023-01-31 14:45:00,99.74,99.99,99.66,99.67,64585.0,91.0541,91.2823,90.981,90.9902,64585.0
2023-01-31 14:50:00,99.67,99.83,99.64,99.78,53974.0,90.9902,91.1362,90.9628,91.0906,53974.0
2023-01-31 14:55:00,99.77,99.9,99.68,99.76,23836.0,91.0815,91.2001,90.9993,91.0723,23836.0
2023-01-31 15:00:00,99.74,99.82,99.62,99.77,35404.0,91.0541,91.1271,90.9445,91.0815,35404.0
2023-01-31 15:05:00,99.77,99.86,99.62,99.83,40067.0,91.0815,91.1636,90.9445,91.1362,40067.0
2023-01-31 15:10:00,99.85,99.93,99.73,99.8,31820.0,91.1545,91.2275,91.0449,91.1088,31820.0
2023-01-31 15:15:00,99.79,99.92,99.69,99.75,45801.0,91.0997,91.2184,91.0084,91.0632,45801.0
2023-01-31 15:20:00,99.73,100.0,99.73,99.77,54680.0,91.0449,91.2914,91.0449,91.0815,54680.0
2023-01-31 15:25:00,99.77,99.96,99.66,99.66,80131.0,91.0815,91.2549,90.981,90.981,80131.0
2023-01-31 15:30:00,99.65,100.0,99.65,99.95,93802.0,90.9719,91.2914,90.9719,91.2458,93802.0
2023-01-31 15:35:00,99.95,100.14,99.93,100.08,58605.0,91.2458,91.4192,91.2275,91.3645,58605.0
2023-01-31 15:40:00,100.06,100.22,100.06,100.19,61400.0,91.3462,91.4923,91.3462,91.4649,61400.0
2023-01-31 15:45:00,100.2,100.21,100.02,100.09,78145.0,91.474,91.4831,91.3097,91.3736,78145.0
2023-01-31 15:50:00,100.08,100.12,99.79,99.95,135450.0,91.3645,91.401,91.0997,91.2458,135450.0
2023-01-31 15:55:00,99.96,100.38,99.89,100.28,429838.0,91.2549,91.6383,91.191,91.547,429838.0
2023-02-01 09:30:00,99.8,100.72,99.74,100.72,85355.0,91.1088,91.9487,91.0541,91.9487,85355.0
2023-02-01 09:35:00,100.76,100.76,100.27,100.71,49058.0,91.9852,91.9852,91.5379,91.9396,49058.0
2023-02-01 09:40:00,100.7,101.24,100.65,100.94,60263.0,91.9305,92.4234,91.8848,92.1496,60263.0
2023-02-01 09:45:00,100.95,101.59,100.82,100.86,65556.0,92.1587,92.743,92.04,92.0765,65556.0
2023-02-01 09:50:00,100.86,100.95,100.5,100.78,54389.0,92.0765,92.1587,91.7479,92.0035,54389.0
2023-02-01 09:55:00,100.75,100.91,100.14,100.77,34317.0,91.9761,92.1222,91.4192,91.9944,34317.0
2023-02-01 10:00:00,100.83,100.83,99.74,99.99,63934.0,92.0491,92.0491,91.0541,91.2823,63934.0
2023-02-01 10:05:00,99.88,100.24,99.84,100.01,32762.0,91.1819,91.5105,91.1454,91.3006,32762.0
2023-02-01 10:10:00,99.97,100.42,99.94,100.41,32979.0,91.264,91.6748,91.2367,91.6657,32979.0
2023-02-01 10:15:00,100.37,100.41,100.09,100.12,19170.0,91.6292,91.6657,91.3736,91.401,19170.0
2023-02-01 10:20:00,100.17,100.34,100.03,100.27,27102.0,91.4466,91.6018,91.3188,91.5379,27102.0
2023-02-01 10:25:00,100.27,100.33,100.02,100.31,29126.0,91.5379,91.5927,91.3097,91.5744,29126.0
2023-02-01 10:30:00,100.26,100.27,99.77,99.8,49464.0,91.5288,91.5379,91.0815,91.1088,49464.0
2023-02-01 10:35:00,99.82,99.97,99.74,99.77,22076.0,91.1271,91.264,91.0541,91.0815,22076.0
2023-02-01 10:40:00,99.77,99.78,99.45,99.53,30699.0,91.0815,91.0906,90.7893,90.8624,30699.0
2023-02-01 10:45:00,99.52,99.73,99.36,99.47,38829.0,90.8532,91.0449,90.7072,90.8076,38829.0
2023-02-01 10:50:00,99.5,99.53,99.22,99.36,31677.0,90.835,90.8624,90.5794,90.7072,31677.0
2023-02-01 10:55:00,99.33,99.4,99.05,99.05,30291.0,90.6798,90.7437,90.4242,90.4242,30291.0
2023-02-01 11:00:00,99.03,99.19,98.95,98.98,68040.0,90.4059,90.552,90.3329,90.3603,68040.0
2023-02-01 11:05:00,98.97,99.15,98.84,98.86,29311.0,90.3511,90.5154,90.2324,90.2507,29311.0
2023-02-01 11:10:00,98.87,99.15,98.84,99.06,22993.0,90.2598,90.5154,90.2324,90.4333,22993.0
2023-02-01 11:15:00,99.1,99.28,99.08,99.17,21547.0,90.4698,90.6341,90.4515,90.5337,21547.0
2023-02-01 11:20:00,99.18,99.47,99.17,99.24,16648.0,90.5428,90.8076,90.5337,90.5976,16648.0
2023-02-01 11:25:00,99.25,99.31,99.15,99.16,13576.0,90.6067,90.6615,90.5154,90.5246,13576.0
2023-02-01 11:30:00,99.21,99.28,98.96,99.02,33572.0,90.5702,90.6341,90.342,90.3968,33572.0
2023-02-01 11:35:00,99.05,99.15,98.77,98.83,37474.0,90.4242,90.5154,90.1685,90.2233,37474.0
2023-02-01 11:40:00,98.77,98.84,98.6,98.66,28988.0,90.1685,90.2324,90.0133,90.0681,28988.0
2023-02-01 11:45:00,98.66,98.66,98.31,98.36,34156.0,90.0681,90.0681,89.7486,89.7942,34156.0
2023-02-01 11:50:00,98.34,98.5,98.24,98.31,27984.0,89.776,89.9221,89.6847,89.7486,27984.0
2023-02-01 11:55:00,98.34,98.39,97.92,97.94,62265.0,89.776,89.8216,89.3926,89.4108,62265.0
2023-02-01 12:00:00,97.93,98.09,97.78,98.05,46355.0,89.4017,89.5478,89.2648,89.5112,46355.0
2023-02-01 12:05:00,98.04,98.14,97.81,97.85,23030.0,89.5021,89.5934,89.2921,89.3287,23030.0
2023-02-01 12:10:00,97.84,97.84,97.47,97.63,44459.0,89.3195,89.3195,88.9818,89.1278,44459.0
2023-02-01 12:15:00,97.61,97.61,97.28,97.46,31135.0,89.1096,89.1096,88.8083,88.9726,31135.0
2023-02-01 12:20:00,97.46,97.63,97.4,97.56,28723.0,88.9726,89.1278,88.9178,89.0639,28723.0
2023-02-01 12:25:00,97.56,97.62,97.35,97.4,23759.0,89.0639,89.1187,88.8722,88.9178,23759.0
2023-02-01 12:30:00,97.41,97.72,97.38,97.61,64093.0,88.927,89.21,88.8996,89.1096,64093.0
2023-02-01 12:35:00,97.56,97.57,97.39,97.49,25599.0,89.0639,89.073,88.9087,89.0,25599.0
2023-02-01 12:40:00,97.48,97.49,97.13,97.15,65313.0,88.9909,89.0,88.6714,88.6896,65313.0
2023-02-01 12:45:00,97.11,97.27,97.1,97.25,41885.0,88.6531,88.7992,88.644,88.7809,41885.0
2023-02-01 12:50:00,97.26,97.32,97.11,97.24,38020.0,88.79,88.8448,88.6531,88.7718,38020.0
2023-02-01 12:55:00,97.22,97.32,97.19,97.3,24013.0,88.7535,88.8448,88.7261,88.8266,24013.0
2023-02-01 13:00:00,97.29,97.4,97.24,97.32,22496.0,88.8174,88.9178,88.7718,88.8448,22496.0
2023-02-01 13:05:00,97.33,97.4,97.28,97.34,23797.0,88.8539,88.9178,88.8083,88.8631,23797.0
2023-02-01 13:10:00,97.33,97.67,97.29,97.67,38549.0,88.8539,89.1643,88.8174,89.1643,38549.0
2023-02-01 13:15:00,97.65,97.72,97.43,97.66,28752.0,89.1461,89.21,88.9452,89.1552,28752.0
2023-02-01 13:20:00,97.68,97.83,97.59,97.6,20979.0,89.1735,89.3104,89.0913,89.1004,20979.0
2023-02-01 13:25:00,97.61,97.73,97.49,97.73,14560.0,89.1096,89.2191,89.0,89.2191,14560.0
2023-02-01 13:30:00,97.74,97.95,97.68,97.95,14667.0,89.2282,89.42,89.1735,89.42,14667.0
2023-02-01 13:35:00,97.95,97.96,97.53,97.64,20257.0,89.42,89.4291,89.0365,89.1369,20257.0
2023-02-01 13:40:00,97.65,97.65,97.4,97.45,12171.0,89.1461,89.1461,88.9178,88.9635,12171.0
2023-02-01 13:45:00,97.45,97.71,97.44,97.7,22421.0,88.9635,89.2009,88.9544,89.1917,22421.0
2023-02-01 13:50:00,97.69,97.78,97.63,97.73,13614.0,89.1826,89.2648,89.1278,89.2191,13614.0
2023-02-01 13:55:00,97.67,97.7,97.5,97.55,27462.0,89.1643,89.1917,89.0091,89.0548,27462.0
2023-02-01 14:00:00,97.42,97.7,97.2,97.41,31299.0,88.9361,89.1917,88.7353,88.927,31299.0
2023-02-01 14:05:00,97.43,97.8,97.37,97.62,24446.0,88.9452,89.283,88.8905,89.1187,24446.0
2023-02-01 14:10:00,97.62,97.77,97.41,97.43,19664.0,89.1187,89.2556,88.927,88.9452,19664.0
2023-02-01 14:15:00,97.41,97.44,97.29,97.33,17108.0,88.927,88.9544,88.8174,88.8539,17108.0
2023-02-01 14:20:00,97.31,97.32,97.03,97.27,36258.0,88.8357,88.8448,88.5801,88.7992,36258.0
2023-02-01 14:25:00,97.24,97.4,97.18,97.31,24495.0,88.7718,88.9178,88.717,88.8357,24495.0
2023-02-01 14:30:00,97.34,97.45,97.08,97.2,30484.0,88.8631,88.9635,88.6257,88.7353,30484.0
2023-02-01 14:35:00,97.2,97.94,97.14,97.9,34034.0,88.7353,89.4108,88.6805,89.3743,34034.0
2023-02-01 14:40:00,97.95,98.11,97.7,98.05,21762.0,89.42,89.566,89.1917,89.5112,21762.0
2023-02-01 14:45:00,98.05,98.12,97.86,97.9,20613.0,89.5112,89.5751,89.3378,89.3743,20613.0
2023-02-01 14:50:00,97.91,98.18,97.9,97.99,23047.0,89.3834,89.6299,89.3743,89.4565,23047.0
2023-02-01 14:55:00,98.0,98.18,97.89,98.13,38601.0,89.4656,89.6299,89.3652,89.5843,38601.0
2023-02-01 15:00:00,98.15,98.22,97.91,98.08,38104.0,89.6025,89.6664,89.3834,89.5386,38104.0
2023-02-01 15:05:00,98.1,98.22,98.05,98.18,19467.0,89.5569,89.6664,89.5112,89.6299,19467.0
2023-02-01 15:10:00,98.18,98.26,98.07,98.15,26118.0,89.6299,89.703,89.5295,89.6025,26118.0
2023-02-01 15:15:00,98.17,98.21,97.92,98.2,35480.0,89.6208,89.6573,89.3926,89.6482,35480.0
2023-02-01 15:20:00,98.22,98.22,97.86,97.86,51215.0,89.6664,89.6664,89.3378,89.3378,51215.0
2023-02-01 15:25:00,97.9,98.02,97.7,98.01,30620.0,89.3743,89.4839,89.1917,89.4747,30620.0
2023-02-01 15:30:00,98.0,98.17,97.99,98.16,29436.0,89.4656,89.6208,89.4565,89.6117,29436.0
2023-02-01 15:35:00,98.14,98.6,98.14,98.51,37627.0,89.5934,90.0133,89.5934,89.9312,37627.0
2023-02-01 15:40:00,98.53,98.85,98.52,98.63,62859.0,89.9494,90.2416,89.9403,90.0407,62859.0
2023-02-01 15:45:00,98.63,98.66,98.37,98.39,47386.0,90.0407,90.0681,89.8034,89.8216,47386.0
2023-02-01 15:50:00,98.39,98.39,97.88,97.93,74235.0,89.8216,89.8216,89.356,89.4017,74235.0
2023-02-01 15:55:00,97.9,98.01,97.8,97.99,159383.0,89.3743,89.4747,89.283,89.4565,159383.0
2023-02-02 09:30:00,98.0,98.32,97.56,97.6,110069.0,89.4656,89.7577,89.0639,89.1004,110069.0
2023-02-02 09:35:00,97.63,97.89,97.36,97.47,27882.0,89.1278,89.3652,88.8813,88.9818,27882.0
2023-02-02 09:40:00,97.48,97.49,97.05,97.13,43888.0,88.9909,89.0,88.5983,88.6714,43888.0
2023-02-02 09:45:00,97.01,97.28,96.89,97.28,35654.0,88.5618,88.8083,88.4523,88.8083,35654.0
2023-02-02 09:50:00,97.25,97.3,96.57,96.63,31800.0,88.7809,88.8266,88.1601,88.2149,31800.0
2023-02-02 09:55:00,96.63,96.67,96.34,96.66,55602.0,88.2149,88.2514,87.9502,88.2423,55602.0
2023-02-02 10:00:00,96.66,97.04,96.45,96.91,38199.0,88.2423,88.5892,88.0506,88.4705,38199.0
2023-02-02 10:05:00,96.88,97.19,96.66,97.19,26937.0,88.4431,88.7261,88.2423,88.7261,26937.0
2023-02-02 10:10:00,97.21,97.41,96.94,97.39,51076.0,88.7444,88.927,88.4979,88.9087,51076.0
2023-02-02 10:15:00,97.41,97.72,97.19,97.72,50494.0,88.927,89.21,88.7261,89.21,50494.0
2023-02-02 10:20:00,97.72,97.82,97.5,97.5,24424.0,89.21,89.3013,89.0091,89.0091,24424.0
2023-02-02 10:25:00,97.49,97.6,97.16,97.6,67654.0,89.0,89.1004,88.6987,89.1004,67654.0
2023-02-02 10:30:00,97.54,98.03,97.45,97.93,44641.0,89.0457,89.493,88.9635,89.4017,44641.0
2023-02-02 10:35:00,97.96,98.39,97.95,98.34,33338.0,89.4291,89.8216,89.42,89.776,33338.0
2023-02-02 10:40:00,98.34,98.61,97.96,98.08,37214.0,89.776,90.0225,89.4291,89.5386,37214.0
2023-02-02 10:45:00,98.07,98.55,97.95,98.55,20428.0,89.5295,89.9677,89.42,89.9677,20428.0
2023-02-02 10:50:00,98.58,98.73,98.17,98.17,49367.0,89.9951,90.132,89.6208,89.6208,49367.0
2023-02-02 10:55:00,98.16,98.44,98.16,98.4,50423.0,89.6117,89.8673,89.6117,89.8308,50423.0
2023-02-02 11:00:00,98.41,98.47,98.24,98.46,24719.0,89.8399,89.8947,89.6847,89.8855,24719.0
2023-02-02 11:05:00,98.44,98.63,98.37,98.53,20496.0,89.8673,90.0407,89.8034,89.9494,20496.0
2023-02-02 11:10:00,98.52,98.62,98.18,98.36,62343.0,89.9403,90.0316,89.6299,89.7942,62343.0
2023-02-02 11:15:00,98.37,98.59,98.24,98.24,46643.0,89.8034,90.0042,89.6847,89.6847,46643.0
2023-02-02 11:20:00,98.25,98.43,98.17,98.37,35411.0,89.6938,89.8582,89.6208,89.8034,35411.0
2023-02-02 11:25:00,98.34,98.42,98.18,98.23,20153.0,89.776,89.849,89.6299,89.6756,20153.0
2023-02-02 11:30:00,98.23,98.23,97.98,98.14,20365.0,89.6756,89.6756,89.4473,89.5934,20365.0
2023-02-02 11:35:00,98.15,98.23,98.09,98.19,27377.0,89.6025,89.6756,89.5478,89.6391,27377.0
2023-02-02 11:40:00,98.23,98.43,98.2,98.27,30000.0,89.6756,89.8582,89.6482,89.7121,30000.0
2023-02-02 11:45:00,98.26,98.41,98.2,98.4,33847.0,89.703,89.8399,89.6482,89.8308,33847.0
2023-02-02 11:50:00,98.41,98.54,98.29,98.33,26476.0,89.8399,89.9586,89.7303,89.7669,26476.0
2023-02-02 11:55:00,98.32,98.38,98.21,98.27,13131.0,89.7577,89.8125,89.6573,89.7121,13131.0
2023-02-02 12:00:00,98.23,98.25,97.98,98.01,31203.0,89.6756,89.6938,89.4473,89.4747,31203.0
2023-02-02 12:05:00,98.0,98.1,97.64,97.7,57302.0,89.4656,89.5569,89.1369,89.1917,57302.0
2023-02-02 12:10:00,97.7,98.09,97.68,98.08,40138.0,89.1917,89.5478,89.1735,89.5386,40138.0
2023-02-02 12:15:00,98.09,98.56,98.09,98.39,20346.0,89.5478,89.9768,89.5478,89.8216,20346.0
2023-02-02 12:20:00,98.37,98.52,98.3,98.45,19206.0,89.8034,89.9403,89.7395,89.8764,19206.0
2023-02-02 12:25:00,98.46,98.82,98.46,98.62,38801.0,89.8855,90.2142,89.8855,90.0316,38801.0
2023-02-02 12:30:00,98.62,98.76,98.55,98.75,19908.0,90.0316,90.1594,89.9677,90.1503,19908.0
2023-02-02 12:35:00,98.79,98.79,98.49,98.51,25508.0,90.1868,90.1868,89.9129,89.9312,25508.0
2023-02-02 12:40:00,98.48,98.48,98.13,98.16,40652.0,89.9038,89.9038,89.5843,89.6117,40652.0
2023-02-02 12:45:00,98.12,98.12,97.93,98.02,15860.0,89.5751,89.5751,89.4017,89.4839,15860.0
2023-02-02 12:50:00,98.03,98.4,97.95,98.3,39601.0,89.493,89.8308,89.42,89.7395,39601.0
2023-02-02 12:55:00,98.28,98.49,98.25,98.48,15951.0,89.7212,89.9129,89.6938,89.9038,15951.0
2023-02-02 13:00:00,98.48,98.51,98.4,98.44,25110.0,89.9038,89.9312,89.8308,89.8673,25110.0
2023-02-02 13:05:00,98.43,98.48,98.31,98.43,15341.0,89.8582,89.9038,89.7486,89.8582,15341.0
2023-02-02 13:10:00,98.42,98.65,98.37,98.56,32690.0,89.849,90.059,89.8034,89.9768,32690.0
2023-02-02 13:15:00,98.54,98.66,98.35,98.61,28590.0,89.9586,90.0681,89.7851,90.0225,28590.0
2023-02-02 13:20:00,98.6,98.62,98.37,98.4,12392.0,90.0133,90.0316,89.8034,89.8308,12392.0
2023-02-02 13:25:00,98.4,98.5,98.37,98.37,12796.0,89.8308,89.9221,89.8034,89.8034,12796.0
2023-02-02 13:30:00,98.39,98.41,98.22,98.33,15120.0,89.8216,89.8399,89.6664,89.7669,15120.0
2023-02-02 13:35:00,98.33,98.51,98.27,98.51,14104.0,89.7669,89.9312,89.7121,89.9312,14104.0
2023-02-02 13:40:00,98.5,98.5,98.24,98.29,11390.0,89.9221,89.9221,89.6847,89.7303,11390.0
2023-02-02 13:45:00,98.28,98.39,98.24,98.24,17854.0,89.7212,89.8216,89.6847,89.6847,17854.0
2023-02-02 13:50:00,98.27,98.32,98.04,98.22,30803.0,89.7121,89.7577,89.5021,89.6664,30803.0
2023-02-02 13:55:00,98.23,98.29,98.1,98.2,25472.0,89.6756,89.7303,89.5569,89.6482,25472.0
2023-02-02 14:00:00,98.19,98.25,98.05,98.12,26468.0,89.6391,89.6938,89.5112,89.5751,26468.0
2023-02-02 14:05:00,98.12,98.26,98.1,98.1,16760.0,89.5751,89.703,89.5569,89.5569,16760.0
2023-02-02 14:10:00,98.1,98.11,97.76,97.77,47075.0,89.5569,89.566,89.2465,89.2556,47075.0
2023-02-02 14:15:00,97.77,97.87,97.73,97.81,17551.0,89.2556,89.3469,89.2191,89.2921,17551.0
2023-02-02 14:20:00,97.81,97.85,97.58,97.58,26235.0,89.2921,89.3287,89.0822,89.0822,26235.0
2023-02-02 14:25:00,97.58,97.62,97.47,97.59,25357.0,89.0822,89.1187,88.9818,89.0913,25357.0
2023-02-02 14:30:00,97.6,97.71,97.32,97.38,32893.0,89.1004,89.2009,88.8448,88.8996,32893.0
2023-02-02 14:35:00,97.39,97.7,97.35,97.59,54121.0,88.9087,89.1917,88.8722,89.0913,54121.0
2023-02-02 14:40:00,97.56,97.87,97.51,97.87,15304.0,89.0639,89.3469,89.0183,89.3469,15304.0
2023-02-02 14:45:00,97.84,98.09,97.74,98.09,19879.0,89.3195,89.5478,89.2282,89.5478,19879.0
2023-02-02 14:50:00,98.08,98.15,97.81,97.89,21984.0,89.5386,89.6025,89.2921,89.3652,21984.0
2023-02-02 14:55:00,97.89,98.05,97.8,97.97,22798.0,89.3652,89.5112,89.283,89.4382,22798.0
2023-02-02 15:00:00,98.02,98.32,97.98,98.29,22896.0,89.4839,89.7577,89.4473,89.7303,22896.0
2023-02-02 15:05:00,98.31,98.54,98.28,98.31,56184.0,89.7486,89.9586,89.7212,89.7486,56184.0
2023-02-02 15:10:00,98.34,98.41,98.13,98.24,24624.0,89.776,89.8399,89.5843,89.6847,24624.0
2023-02-02 15:15:00,98.24,98.51,98.17,98.49,28754.0,89.6847,89.9312,89.6208,89.9129,28754.0
2023-02-02 15:20:00,98.48,98.49,98.18,98.27,22986.0,89.9038,89.9129,89.6299,89.7121,22986.0
2023-02-02 15:25:00,98.27,98.3,98.1,98.3,58950.0,89.7121,89.7395,89.5569,89.7395,58950.0
2023-02-02 15:30:00,98.31,98.38,98.16,98.23,84095.0,89.7486,89.8125,89.6117,89.6756,84095.0
2023-02-02 15:35:00,98.22,98.44,98.15,98.34,41740.0,89.6664,89.8673,89.6025,89.776,41740.0
2023-02-02 15:40:00,98.36,98.53,98.22,98.52,32176.0,89.7942,89.9494,89.6664,89.9403,32176.0
2023-02-02 15:45:00,98.51,98.78,98.48,98.66,40619.0,89.9312,90.1777,89.9038,90.0681,40619.0
2023-02-02 15:50:00,98.74,98.92,98.7,98.74,108902.0,90.1412,90.3055,90.1046,90.1412,108902.0
2023-02-02 15:55:00,98.74,99.0,98.65,98.98,218119.0,90.1412,90.3785,90.059,90.3603,218119.0
2023-02-03 09:30:00,99.28,100.3,98.73,99.65,102547.0,90.6341,91.5653,90.132,90.9719,102547.0
2023-02-03 09:35:00,99.62,99.92,99.29,99.66,39629.0,90.9445,91.2184,90.6433,90.981,39629.0
2023-02-03 09:40:00,99.64,99.86,99.47,99.53,28712.0,90.9628,91.1636,90.8076,90.8624,28712.0
2023-02-03 09:45:00,99.62,99.73,99.28,99.31,20935.0,90.9445,91.0449,90.6341,90.6615,20935.0
2023-02-03 09:50:00,99.28,99.29,98.95,99.08,25907.0,90.6341,90.6433,90.3329,90.4515,25907.0
2023-02-03 09:55:00,99.04,99.34,98.88,98.88,22510.0,90.415,90.6889,90.269,90.269,22510.0
2023-02-03 10:00:00,98.87,99.85,98.51,99.64,87818.0,90.2598,91.1545,89.9312,90.9628,87818.0
2023-02-03 10:05:00,99.59,99.7,98.84,99.17,46122.0,90.9171,91.0176,90.2324,90.5337,46122.0
2023-02-03 10:10:00,99.17,99.81,99.05,99.67,25196.0,90.5337,91.118,90.4242,90.9902,25196.0
2023-02-03 10:15:00,99.66,100.0,99.5,99.75,53757.0,90.981,91.2914,90.835,91.0632,53757.0
2023-02-03 10:20:00,99.75,100.14,99.68,100.05,15630.0,91.0632,91.4192,90.9993,91.3371,15630.0
2023-02-03 10:25:00,100.03,100.36,99.97,100.09,19526.0,91.3188,91.6201,91.264,91.3736,19526.0
2023-02-03 10:30:00,100.07,100.34,99.95,100.25,22066.0,91.3553,91.6018,91.2458,91.5197,22066.0
2023-02-03 10:35:00,100.34,100.41,100.21,100.29,19723.0,91.6018,91.6657,91.4831,91.5562,19723.0
2023-02-03 10:40:00,100.3,100.61,100.26,100.37,25928.0,91.5653,91.8483,91.5288,91.6292,25928.0
2023-02-03 10:45:00,100.34,100.42,100.11,100.29,20394.0,91.6018,91.6748,91.3918,91.5562,20394.0
2023-02-03 10:50:00,100.25,100.29,100.12,100.27,13091.0,91.5197,91.5562,91.401,91.5379,13091.0
2023-02-03 10:55:00,100.3,100.45,100.1,100.19,12346.0,91.5653,91.7022,91.3827,91.4649,12346.0
2023-02-03 11:00:00,100.18,100.18,99.89,99.9,26270.0,91.4558,91.4558,91.191,91.2001,26270.0
2023-02-03 11:05:00,99.84,100.01,99.69,99.86,29144.0,91.1454,91.3006,91.0084,91.1636,29144.0
2023-02-03 11:10:00,99.86,99.96,99.76,99.86,11980.0,91.1636,91.2549,91.0723,91.1636,11980.0
2023-02-03 11:15:00,99.84,99.96,99.68,99.68,13899.0,91.1454,91.2549,90.9993,90.9993,13899.0
2023-02-03 11:20:00,99.71,99.83,99.53,99.71,18713.0,91.0267,91.1362,90.8624,91.0267,18713.0
2023-02-03 11:25:00,99.7,99.73,99.55,99.63,15616.0,91.0176,91.0449,90.8806,90.9536,15616.0
2023-02-03 11:30:00,99.61,99.62,99.27,99.32,19266.0,90.9354,90.9445,90.625,90.6706,19266.0
2023-02-03 11:35:00,99.33,99.34,98.69,98.72,41712.0,90.6798,90.6889,90.0955,90.1229,41712.0
2023-02-03 11:40:00,98.73,99.1,98.71,98.92,16785.0,90.132,90.4698,90.1138,90.3055,16785.0
2023-02-03 11:45:00,98.96,99.01,98.81,98.83,15396.0,90.342,90.3876,90.2051,90.2233,15396.0
2023-02-03 11:50:00,98.8,99.16,98.72,99.07,16950.0,90.1959,90.5246,90.1229,90.4424,16950.0
2023-02-03 11:55:00,99.08,99.19,99.02,99.06,10895.0,90.4515,90.552,90.3968,90.4333,10895.0
2023-02-03 12:00:00,99.06,99.1,98.76,98.94,23228.0,90.4333,90.4698,90.1594,90.3237,23228.0
2023-02-03 12:05:00,98.88,98.98,98.76,98.79,11409.0,90.269,90.3603,90.1594,90.1868,11409.0
2023-02-03 12:10:00,98.8,99.01,98.77,99.01,13150.0,90.1959,90.3876,90.1685,90.3876,13150.0
2023-02-03 12:15:00,99.01,99.26,98.93,99.2,17392.0,90.3876,90.6159,90.3146,90.5611,17392.0
2023-02-03 12:20:00,99.2,99.43,99.19,99.42,12183.0,90.5611,90.7711,90.552,90.7619,12183.0
2023-02-03 12:25:00,99.42,99.64,99.39,99.6,19509.0,90.7619,90.9628,90.7345,90.9263,19509.0
2023-02-03 12:30:00,99.61,99.77,99.6,99.75,11669.0,90.9354,91.0815,90.9263,91.0632,11669.0
2023-02-03 12:35:00,99.71,99.92,99.71,99.84,32350.0,91.0267,91.2184,91.0267,91.1454,32350.0
2023-02-03 12:40:00,99.83,99.93,99.69,99.7,29164.0,91.1362,91.2275,91.0084,91.0176,29164.0
2023-02-03 12:45:00,99.71,99.86,99.7,99.85,10384.0,91.0267,91.1636,91.0176,91.1545,10384.0
2023-02-03 12:50:00,99.82,99.82,99.64,99.66,19505.0,91.1271,91.1271,90.9628,90.981,19505.0
2023-02-03 12:55:00,99.67,99.76,99.3,99.33,24714.0,90.9902,91.0723,90.6524,90.6798,24714.0
2023-02-03 13:00:00,99.34,99.34,98.93,98.94,23282.0,90.6889,90.6889,90.3146,90.3237,23282.0
2023-02-03 13:05:00,98.94,98.98,98.55,98.55,22031.0,90.3237,90.3603,89.9677,89.9677,22031.0
2023-02-03 13:10:00,98.56,98.84,98.51,98.84,33154.0,89.9768,90.2324,89.9312,90.2324,33154.0
2023-02-03 13:15:00,98.84,98.98,98.7,98.92,48796.0,90.2324,90.3603,90.1046,90.3055,48796.0
2023-02-03 13:20:00,98.9,99.16,98.89,99.16,38194.0,90.2872,90.5246,90.2781,90.5246,38194.0
2023-02-03 13:25:00,99.19,99.2,98.84,98.92,22001.0,90.552,90.5611,90.2324,90.3055,22001.0
2023-02-03 13:30:00,98.94,99.25,98.87,99.14,15539.0,90.3237,90.6067,90.2598,90.5063,15539.0
2023-02-03 13:35:00,99.14,99.37,99.08,99.29,27083.0,90.5063,90.7163,90.4515,90.6433,27083.0
2023-02-03 13:40:00,99.3,99.38,99.21,99.27,14680.0,90.6524,90.7254,90.5702,90.625,14680.0
2023-02-03 13:45:00,99.26,99.26,98.95,99.07,13958.0,90.6159,90.6159,90.3329,90.4424,13958.0
2023-02-03 13:50:00,99.09,99.23,98.93,98.93,15205.0,90.4607,90.5885,90.3146,90.3146,15205.0
2023-02-03 13:55:00,98.95,99.08,98.9,98.93,27377.0,90.3329,90.4515,90.2872,90.3146,27377.0
2023-02-03 14:00:00,98.94,98.95,98.65,98.73,42773.0,90.3237,90.3329,90.059,90.132,42773.0
2023-02-03 14:05:00,98.71,98.89,98.61,98.74,52907.0,90.1138,90.2781,90.0225,90.1412,52907.0
2023-02-03 14:10:00,98.77,98.92,98.62,98.92,12735.0,90.1685,90.3055,90.0316,90.3055,12735.0
2023-02-03 14:15:00,98.92,98.95,98.81,98.87,10541.0,90.3055,90.3329,90.2051,90.2598,10541.0
2023-02-03 14:20:00,98.88,98.9,98.64,98.66,26758.0,90.269,90.2872,90.0499,90.0681,26758.0
2023-02-03 14:25:00,98.7,98.82,98.66,98.79,47678.0,90.1046,90.2142,90.0681,90.1868,47678.0
2023-02-03 14:30:00,98.8,99.1,98.74,98.99,40996.0,90.1959,90.4698,90.1412,90.3694,40996.0
2023-02-03 14:35:00,98.98,99.18,98.97,99.16,15930.0,90.3603,90.5428,90.3511,90.5246,15930.0
2023-02-03 14:40:00,99.16,99.16,99.0,99.05,9536.0,90.5246,90.5246,90.3785,90.4242,9536.0
2023-02-03 14:45:00,99.06,99.17,99.03,99.07,12184.0,90.4333,90.5337,90.4059,90.4424,12184.0
2023-02-03 14:50:00,99.08,99.18,98.88,99.17,16510.0,90.4515,90.5428,90.269,90.5337,16510.0
2023-02-03 14:55:00,99.16,99.21,99.05,99.1,12423.0,90.5246,90.5702,90.4242,90.4698,12423.0
2023-02-03 15:00:00,99.11,99.11,98.94,98.97,14599.0,90.4789,90.4789,90.3237,90.3511,14599.0
2023-02-03 15:05:00,98.98,99.1,98.81,99.04,22986.0,90.3603,90.4698,90.2051,90.415,22986.0
2023-02-03 15:10:00,99.0,99.09,98.9,99.03,18348.0,90.3785,90.4607,90.2872,90.4059,18348.0
2023-02-03 15:15:00,99.03,99.09,98.96,99.09,17162.0,90.4059,90.4607,90.342,90.4607,17162.0
2023-02-03 15:20:00,99.09,99.11,98.97,99.01,15318.0,90.4607,90.4789,90.3511,90.3876,15318.0
2023-02-03 15:25:00,99.04,99.04,98.87,98.87,17501.0,90.415,90.415,90.2598,90.2598,17501.0
2023-02-03 15:30:00,98.84,99.16,98.84,99.07,26701.0,90.2324,90.5246,90.2324,90.4424,26701.0
2023-02-03 15:35:00,99.06,99.08,98.9,99.01,49849.0,90.4333,90.4515,90.2872,90.3876,49849.0
2023-02-03 15:40:00,99.0,99.11,98.92,98.99,31267.0,90.3785,90.4789,90.3055,90.3694,31267.0
2023-02-03 15:45:00,98.97,99.0,98.68,98.79,47791.0,90.3511,90.3785,90.0864,90.1868,47791.0
2023-02-03 15:50:00,98.78,98.78,98.52,98.69,85022.0,90.1777,90.1777,89.9403,90.0955,85022.0
2023-02-03 15:55:00,98.69,98.86,98.61,98.81,222425.0,90.0955,90.2507,90.0225,90.2051,222425.0
2023-02-06 09:30:00,98.58,99.5,98.45,98.45,55174.0,89.9951,90.835,89.8764,89.8764,55174.0
2023-02-06 09:35:00,98.36,98.49,98.1,98.35,13145.0,89.7942,89.9129,89.5569,89.7851,13145.0
2023-02-06 09:40:00,98.44,98.44,98.0,98.07,12549.0,89.8673,89.8673,89.4656,89.5295,12549.0
2023-02-06 09:45:00,98.01,98.01,97.6,97.87,22375.0,89.4747,89.4747,89.1004,89.3469,22375.0
2023-02-06 09:50:00,97.82,97.89,97.28,97.53,27028.0,89.3013,89.3652,88.8083,89.0365,27028.0
2023-02-06 09:55:00,97.52,97.56,97.25,97.38,17233.0,89.0274,89.0639,88.7809,88.8996,17233.0
2023-02-06 10:00:00,97.33,97.48,97.05,97.05,21565.0,88.8539,88.9909,88.5983,88.5983,21565.0
2023-02-06 10:05:00,97.02,97.09,96.84,96.9,34997.0,88.5709,88.6348,88.4066,88.4614,34997.0
2023-02-06 10:10:00,96.89,96.92,96.43,96.63,28521.0,88.4523,88.4797,88.0323,88.2149,28521.0
2023-02-06 10:15:00,96.61,96.61,96.33,96.53,21934.0,88.1966,88.1966,87.941,88.1236,21934.0
2023-02-06 10:20:00,96.55,96.78,96.41,96.68,32946.0,88.1419,88.3518,88.0141,88.2606,32946.0
2023-02-06 10:25:00,96.69,96.87,96.68,96.73,32780.0,88.2697,88.434,88.2606,88.3062,32780.0
2023-02-06 10:30:00,96.7,96.75,96.45,96.52,19290.0,88.2788,88.3245,88.0506,88.1145,19290.0
2023-02-06 10:35:00,96.51,96.55,96.15,96.2,31091.0,88.1054,88.1419,87.7767,87.8224,31091.0
2023-02-06 10:40:00,96.21,96.5,96.2,96.31,17134.0,87.8315,88.0962,87.8224,87.9228,17134.0
2023-02-06 10:45:00,96.3,96.69,96.28,96.67,23164.0,87.9136,88.2697,87.8954,88.2514,23164.0
2023-02-06 10:50:00,96.67,96.8,96.49,96.49,31172.0,88.2514,88.3701,88.0871,88.0871,31172.0
2023-02-06 10:55:00,96.51,96.76,96.51,96.52,17212.0,88.1054,88.3336,88.1054,88.1145,17212.0
2023-02-06 11:00:00,96.48,96.78,96.47,96.75,10114.0,88.078,88.3518,88.0688,88.3245,10114.0
2023-02-06 11:05:00,96.8,97.12,96.8,97.1,30752.0,88.3701,88.6622,88.3701,88.644,30752.0
2023-02-06 11:10:00,97.13,97.32,97.08,97.28,27162.0,88.6714,88.8448,88.6257,88.8083,27162.0
2023-02-06 11:15:00,97.27,97.44,97.17,97.42,26970.0,88.7992,88.9544,88.7079,88.9361,26970.0
2023-02-06 11:20:00,97.45,97.69,97.34,97.61,27417.0,88.9635,89.1826,88.8631,89.1096,27417.0
2023-02-06 11:25:00,97.61,97.86,97.54,97.8,43224.0,89.1096,89.3378,89.0457,89.283,43224.0
2023-02-06 11:30:00,97.79,97.96,97.74,97.95,30706.0,89.2739,89.4291,89.2282,89.42,30706.0
2023-02-06 11:35:00,97.95,97.97,97.8,97.8,19347.0,89.42,89.4382,89.283,89.283,19347.0
2023-02-06 11:40:00,97.79,97.83,97.56,97.62,30010.0,89.2739,89.3104,89.0639,89.1187,30010.0
2023-02-06 11:45:00,97.6,97.8,97.58,97.78,10020.0,89.1004,89.283,89.0822,89.2648,10020.0
2023-02-06 11:50:00,97.8,97.99,97.69,97.7,26141.0,89.283,89.4565,89.1826,89.1917,26141.0
2023-02-06 11:55:00,97.72,98.0,97.64,97.64,23461.0,89.21,89.4656,89.1369,89.1369,23461.0
2023-02-06 12:00:00,97.62,97.71,97.38,97.45,13147.0,89.1187,89.2009,88.8996,88.9635,13147.0
2023-02-06 12:05:00,97.39,97.61,97.38,97.51,7632.0,88.9087,89.1096,88.8996,89.0183,7632.0
2023-02-06 12:10:00,97.51,97.6,97.48,97.5,16839.0,89.0183,89.1004,88.9909,89.0091,16839.0
2023-02-06 12:15:00,97.5,97.63,97.44,97.52,7972.0,89.0091,89.1278,88.9544,89.0274,7972.0
2023-02-06 12:20:00,97.54,97.74,97.54,97.58,11745.0,89.0457,89.2282,89.0457,89.0822,11745.0
2023-02-06 12:25:00,97.6,97.67,97.44,97.45,8462.0,89.1004,89.1643,88.9544,88.9635,8462.0
2023-02-06 12:30:00,97.45,97.47,97.39,97.44,6652.0,88.9635,88.9818,88.9087,88.9544,6652.0
2023-02-06 12:35:00,97.44,97.66,97.43,97.63,10386.0,88.9544,89.1552,88.9452,89.1278,10386.0
2023-02-06 12:40:00,97.6,97.68,97.51,97.51,9358.0,89.1004,89.1735,89.0183,89.0183,9358.0
2023-02-06 12:45:00,97.49,97.61,97.44,97.48,8380.0,89.0,89.1096,88.9544,88.9909,8380.0
2023-02-06 12:50:00,97.44,97.47,97.32,97.34,7533.0,88.9544,88.9818,88.8448,88.8631,7533.0
2023-02-06 12:55:00,97.34,97.44,97.3,97.33,12879.0,88.8631,88.9544,88.8266,88.8539,12879.0
2023-02-06 13:00:00,97.33,97.33,97.21,97.3,11694.0,88.8539,88.8539,88.7444,88.8266,11694.0
2023-02-06 13:05:00,97.3,97.42,97.28,97.37,8376.0,88.8266,88.9361,88.8083,88.8905,8376.0
2023-02-06 13:10:00,97.37,97.4,97.28,97.39,9853.0,88.8905,88.9178,88.8083,88.9087,9853.0
2023-02-06 13:15:00,97.38,97.53,97.29,97.5,8981.0,88.8996,89.0365,88.8174,89.0091,8981.0
2023-02-06 13:20:00,97.47,97.68,97.47,97.48,12619.0,88.9818,89.1735,88.9818,88.9909,12619.0
2023-02-06 13:25:00,97.48,97.62,97.47,97.51,8874.0,88.9909,89.1187,88.9818,89.0183,8874.0
2023-02-06 13:30:00,97.51,97.66,97.5,97.58,7227.0,89.0183,89.1552,89.0091,89.0822,7227.0
2023-02-06 13:35:00,97.58,97.68,97.55,97.63,6397.0,89.0822,89.1735,89.0548,89.1278,6397.0
2023-02-06 13:40:00,97.59,97.62,97.52,97.59,8764.0,89.0913,89.1187,89.0274,89.0913,8764.0
2023-02-06 13:45:00,97.57,97.63,97.39,97.39,7528.0,89.073,89.1278,88.9087,88.9087,7528.0
2023-02-06 13:50:00,97.39,97.58,97.37,97.56,8581.0,88.9087,89.0822,88.8905,89.0639,8581.0
2023-02-06 13:55:00,97.55,97.69,97.55,97.62,10761.0,89.0548,89.1826,89.0548,89.1187,10761.0
2023-02-06 14:00:00,97.65,97.73,97.55,97.57,8790.0,89.1461,89.2191,89.0548,89.073,8790.0
2023-02-06 14:05:00,97.55,97.64,97.52,97.52,8406.0,89.0548,89.1369,89.0274,89.0274,8406.0
2023-02-06 14:10:00,97.51,97.51,97.42,97.47,14041.0,89.0183,89.0183,88.9361,88.9818,14041.0
2023-02-06 14:15:00,97.48,97.63,97.47,97.63,10846.0,88.9909,89.1278,88.9818,89.1278,10846.0
2023-02-06 14:20:00,97.62,97.68,97.57,97.59,11355.0,89.1187,89.1735,89.073,89.0913,11355.0
2023-02-06 14:25:00,97.57,97.77,97.57,97.69,22097.0,89.073,89.2556,89.073,89.1826,22097.0
2023-02-06 14:30:00,97.68,97.77,97.68,97.73,6781.0,89.1735,89.2556,89.1735,89.2191,6781.0
2023-02-06 14:35:00,97.72,97.85,97.64,97.81,10624.0,89.21,89.3287,89.1369,89.2921,10624.0
2023-02-06 14:40:00,97.79,97.85,97.71,97.82,8774.0,89.2739,89.3287,89.2009,89.3013,8774.0
2023-02-06 14:45:00,97.85,97.93,97.79,97.86,13571.0,89.3287,89.4017,89.2739,89.3378,13571.0
2023-02-06 14:50:00,97.85,97.98,97.78,97.98,8341.0,89.3287,89.4473,89.2648,89.4473,8341.0
2023-02-06 14:55:00,97.98,98.14,97.98,98.14,8436.0,89.4473,89.5934,89.4473,89.5934,8436.0
2023-02-06 15:00:00,98.15,98.18,97.93,97.99,20654.0,89.6025,89.6299,89.4017,89.4565,20654.0
2023-02-06 15:05:00,98.01,98.05,97.88,97.99,8564.0,89.4747,89.5112,89.356,89.4565,8564.0
2023-02-06 15:10:00,97.99,97.99,97.75,97.78,24635.0,89.4565,89.4565,89.2374,89.2648,24635.0
2023-02-06 15:15:00,97.77,97.87,97.77,97.81,12868.0,89.2556,89.3469,89.2556,89.2921,12868.0
2023-02-06 15:20:00,97.83,97.9,97.69,97.69,12381.0,89.3104,89.3743,89.1826,89.1826,12381.0
2023-02-06 15:25:00,97.68,97.71,97.64,97.68,23013.0,89.1735,89.2009,89.1369,89.1735,23013.0
2023-02-06 15:30:00,97.66,97.91,97.56,97.91,24988.0,89.1552,89.3834,89.0639,89.3834,24988.0
2023-02-06 15:35:00,97.9,97.93,97.82,97.88,33211.0,89.3743,89.4017,89.3013,89.356,33211.0
2023-02-06 15:40:00,97.86,97.95,97.8,97.85,27903.0,89.3378,89.42,89.283,89.3287,27903.0
2023-02-06 15:45:00,97.84,97.89,97.76,97.84,28122.0,89.3195,89.3652,89.2465,89.3195,28122.0
2023-02-06 15:50:00,97.87,98.03,97.85,98.0,71117.0,89.3469,89.493,89.3287,89.4656,71117.0
2023-02-06 15:55:00,98.0,98.1,97.94,98.09,128001.0,89.4656,89.5569,89.4108,89.5478,128001.0
2023-02-07 09:30:00,98.86,99.35,98.81,99.0,96836.0,90.2507,90.698,90.2051,90.3785,96836.0
2023-02-07 09:35:00,98.92,99.11,98.74,98.76,37006.0,90.3055,90.4789,90.1412,90.1594,37006.0
2023-02-07 09:40:00,98.75,98.91,98.57,98.87,28695.0,90.1503,90.2963,89.986,90.2598,28695.0
2023-02-07 09:45:00,98.87,98.97,98.49,98.61,25708.0,90.2598,90.3511,89.9129,90.0225,25708.0
2023-02-07 09:50:00,98.54,99.15,98.53,99.08,36839.0,89.9586,90.5154,89.9494,90.4515,36839.0
2023-02-07 09:55:00,99.12,99.59,98.99,99.45,74798.0,90.4881,90.9171,90.3694,90.7893,74798.0
2023-02-07 10:00:00,99.45,99.48,99.05,99.44,25712.0,90.7893,90.8167,90.4242,90.7802,25712.0
2023-02-07 10:05:00,99.42,99.59,99.24,99.38,17252.0,90.7619,90.9171,90.5976,90.7254,17252.0
2023-02-07 10:10:00,99.4,99.41,99.05,99.09,9395.0,90.7437,90.7528,90.4242,90.4607,9395.0
2023-02-07 10:15:00,99.17,99.38,99.09,99.28,12630.0,90.5337,90.7254,90.4607,90.6341,12630.0
2023-02-07 10:20:00,99.27,99.53,99.2,99.45,40033.0,90.625,90.8624,90.5611,90.7893,40033.0
2023-02-07 10:25:00,99.45,99.5,99.14,99.28,25484.0,90.7893,90.835,90.5063,90.6341,25484.0
2023-02-07 10:30:00,99.27,99.28,99.07,99.19,23627.0,90.625,90.6341,90.4424,90.552,23627.0
2023-02-07 10:35:00,99.18,99.6,99.18,99.56,15706.0,90.5428,90.9263,90.5428,90.8897,15706.0
2023-02-07 10:40:00,99.58,99.73,99.53,99.68,17158.0,90.908,91.0449,90.8624,90.9993,17158.0
2023-02-07 10:45:00,99.71,99.92,99.61,99.9,19398.0,91.0267,91.2184,90.9354,91.2001,19398.0
2023-02-07 10:50:00,99.91,99.96,99.79,99.79,10761.0,91.2093,91.2549,91.0997,91.0997,10761.0
2023-02-07 10:55:00,99.84,99.96,99.74,99.87,17881.0,91.1454,91.2549,91.0541,91.1727,17881.0
2023-02-07 11:00:00,99.85,99.9,99.77,99.88,12787.0,91.1545,91.2001,91.0815,91.1819,12787.0
2023-02-07 11:05:00,99.87,100.55,99.87,100.55,100925.0,91.1727,91.7935,91.1727,91.7935,100925.0
2023-02-07 11:10:00,100.55,100.56,100.31,100.56,21302.0,91.7935,91.8027,91.5744,91.8027,21302.0
2023-02-07 11:15:00,100.6,100.7,100.48,100.55,14433.0,91.8392,91.9305,91.7296,91.7935,14433.0
2023-02-07 11:20:00,100.56,100.65,100.45,100.47,7354.0,91.8027,91.8848,91.7022,91.7205,7354.0
2023-02-07 11:25:00,100.43,100.48,100.3,100.39,26702.0,91.684,91.7296,91.5653,91.6475,26702.0
2023-02-07 11:30:00,100.37,100.57,100.34,100.53,31984.0,91.6292,91.8118,91.6018,91.7753,31984.0
2023-02-07 11:35:00,100.49,100.68,100.41,100.63,13226.0,91.7388,91.9122,91.6657,91.8666,13226.0
2023-02-07 11:40:00,100.6,100.69,100.51,100.54,12082.0,91.8392,91.9213,91.757,91.7844,12082.0
2023-02-07 11:45:00,100.5,100.77,100.5,100.64,12218.0,91.7479,91.9944,91.7479,91.8757,12218.0
2023-02-07 11:50:00,100.65,100.76,100.59,100.68,31986.0,91.8848,91.9852,91.83,91.9122,31986.0
2023-02-07 11:55:00,100.65,100.67,100.53,100.59,18144.0,91.8848,91.9031,91.7753,91.83,18144.0
2023-02-07 12:00:00,100.61,100.87,100.59,100.77,13619.0,91.8483,92.0857,91.83,91.9944,13619.0
2023-02-07 12:05:00,100.81,100.89,100.77,100.79,13770.0,92.0309,92.1039,91.9944,92.0126,13770.0
2023-02-07 12:10:00,100.79,100.96,100.79,100.95,10064.0,92.0126,92.1678,92.0126,92.1587,10064.0
2023-02-07 12:15:00,100.95,100.99,100.88,100.94,24466.0,92.1587,92.1952,92.0948,92.1496,24466.0
2023-02-07 12:20:00,100.95,100.95,100.65,100.69,16858.0,92.1587,92.1587,91.8848,91.9213,16858.0
2023-02-07 12:25:00,100.68,100.72,100.61,100.71,9233.0,91.9122,91.9487,91.8483,91.9396,9233.0
2023-02-07 12:30:00,100.72,100.74,100.5,100.64,17472.0,91.9487,91.967,91.7479,91.8757,17472.0
2023-02-07 12:35:00,100.65,100.65,100.52,100.63,8727.0,91.8848,91.8848,91.7661,91.8666,8727.0
2023-02-07 12:40:00,100.64,101.07,100.63,100.97,26230.0,91.8757,92.2682,91.8666,92.177,26230.0
2023-02-07 12:45:00,101.02,101.28,100.91,101.24,24813.0,92.2226,92.46,92.1222,92.4234,24813.0
2023-02-07 12:50:00,101.27,101.45,101.13,101.38,26576.0,92.4508,92.6152,92.323,92.5512,26576.0
2023-02-07 12:55:00,101.4,101.55,101.4,101.47,33196.0,92.5695,92.7064,92.5695,92.6334,33196.0
2023-02-07 13:00:00,101.47,101.54,101.23,101.23,27227.0,92.6334,92.6973,92.4143,92.4143,27227.0
2023-02-07 13:05:00,101.24,101.49,101.12,101.39,17418.0,92.4234,92.6517,92.3139,92.5604,17418.0
2023-02-07 13:10:00,101.38,101.44,101.17,101.17,36902.0,92.5512,92.606,92.3595,92.3595,36902.0
2023-02-07 13:15:00,101.16,101.27,100.87,100.93,16181.0,92.3504,92.4508,92.0857,92.1404,16181.0
2023-02-07 13:20:00,100.96,101.0,100.65,100.7,17888.0,92.1678,92.2043,91.8848,91.9305,17888.0
2023-02-07 13:25:00,100.73,100.79,100.3,100.3,26351.0,91.9579,92.0126,91.5653,91.5653,26351.0
2023-02-07 13:30:00,100.32,100.38,100.1,100.16,13214.0,91.5836,91.6383,91.3827,91.4375,13214.0
2023-02-07 13:35:00,100.06,100.5,100.06,100.3,16629.0,91.3462,91.7479,91.3462,91.5653,16629.0
2023-02-07 13:40:00,100.33,100.5,100.26,100.32,10988.0,91.5927,91.7479,91.5288,91.5836,10988.0
2023-02-07 13:45:00,100.23,100.25,100.06,100.15,7417.0,91.5014,91.5197,91.3462,91.4284,7417.0
2023-02-07 13:50:00,100.13,100.39,100.13,100.32,8621.0,91.4101,91.6475,91.4101,91.5836,8621.0
2023-02-07 13:55:00,100.34,100.43,100.28,100.38,12249.0,91.6018,91.684,91.547,91.6383,12249.0
2023-02-07 14:00:00,100.38,100.6,100.37,100.55,10184.0,91.6383,91.8392,91.6292,91.7935,10184.0
2023-02-07 14:05:00,100.53,100.83,100.51,100.79,13720.0,91.7753,92.0491,91.757,92.0126,13720.0
2023-02-07 14:10:00,100.8,100.94,100.8,100.93,17294.0,92.0218,92.1496,92.0218,92.1404,17294.0
2023-02-07 14:15:00,100.99,100.99,100.82,100.9,9606.0,92.1952,92.1952,92.04,92.113,9606.0
2023-02-07 14:20:00,100.88,100.99,100.72,100.95,30359.0,92.0948,92.1952,91.9487,92.1587,30359.0
2023-02-07 14:25:00,100.96,101.07,100.94,100.96,21147.0,92.1678,92.2682,92.1496,92.1678,21147.0
2023-02-07 14:30:00,100.97,101.2,100.92,101.18,19159.0,92.177,92.3869,92.1313,92.3687,19159.0
2023-02-07 14:35:00,101.12,101.18,101.08,101.1,20561.0,92.3139,92.3687,92.2774,92.2956,20561.0
2023-02-07 14:40:00,101.09,101.13,100.98,101.05,18719.0,92.2865,92.323,92.1861,92.25,18719.0
2023-02-07 14:45:00,101.08,101.11,100.99,101.02,15699.0,92.2774,92.3048,92.1952,92.2226,15699.0
2023-02-07 14:50:00,101.02,101.12,100.92,101.02,21051.0,92.2226,92.3139,92.1313,92.2226,21051.0
2023-02-07 14:55:00,101.03,101.16,100.97,101.1,37406.0,92.2317,92.3504,92.177,92.2956,37406.0
2023-02-07 15:00:00,101.16,101.43,101.14,101.14,16421.0,92.3504,92.5969,92.3321,92.3321,16421.0
2023-02-07 15:05:00,101.16,101.31,101.13,101.26,10030.0,92.3504,92.4873,92.323,92.4417,10030.0
2023-02-07 15:10:00,101.26,101.45,101.23,101.44,13760.0,92.4417,92.6152,92.4143,92.606,13760.0
2023-02-07 15:15:00,101.42,101.48,101.35,101.36,19551.0,92.5878,92.6425,92.5239,92.533,19551.0
2023-02-07 15:20:00,101.35,101.58,101.28,101.57,75294.0,92.5239,92.7338,92.46,92.7247,75294.0
2023-02-07 15:25:00,101.59,101.79,101.45,101.74,44562.0,92.743,92.9255,92.6152,92.8799,44562.0
2023-02-07 15:30:00,101.75,101.98,101.64,101.93,39106.0,92.889,93.099,92.7886,93.0534,39106.0
2023-02-07 15:35:00,101.95,101.96,101.79,101.92,62412.0,93.0716,93.0807,92.9255,93.0442,62412.0
2023-02-07 15:40:00,101.92,102.13,101.87,102.13,56180.0,93.0442,93.2359,92.9986,93.2359,56180.0
2023-02-07 15:45:00,102.13,102.29,102.09,102.24,52759.0,93.2359,93.382,93.1994,93.3364,52759.0
2023-02-07 15:50:00,102.26,102.38,102.15,102.33,79164.0,93.3546,93.4642,93.2542,93.4185,79164.0
2023-02-07 15:55:00,102.33,102.35,102.0,102.29,254195.0,93.4185,93.4368,93.1173,93.382,254195.0
2023-02-08 09:30:00,101.76,102.32,101.67,101.97,74947.0,92.8982,93.4094,92.816,93.0899,74947.0
2023-02-08 09:35:00,101.99,102.79,101.93,102.3,50484.0,93.1081,93.8385,93.0534,93.3911,50484.0
2023-02-08 09:40:00,102.3,102.36,102.0,102.13,29274.0,93.3911,93.4459,93.1173,93.2359,29274.0
2023-02-08 09:45:00,102.13,102.14,101.43,101.82,28981.0,93.2359,93.2451,92.5969,92.9529,28981.0
2023-02-08 09:50:00,101.76,102.14,101.66,101.77,13366.0,92.8982,93.2451,92.8069,92.9073,13366.0
2023-02-08 09:55:00,101.74,102.05,101.69,101.98,14278.0,92.8799,93.1629,92.8343,93.099,14278.0
2023-02-08 10:00:00,101.98,102.21,101.92,102.04,22550.0,93.099,93.309,93.0442,93.1538,22550.0
2023-02-08 10:05:00,102.04,102.17,101.83,102.12,27957.0,93.1538,93.2724,92.9621,93.2268,27957.0
2023-02-08 10:10:00,102.09,102.3,102.04,102.14,79508.0,93.1994,93.3911,93.1538,93.2451,79508.0
2023-02-08 10:15:00,102.12,102.28,101.95,102.1,41544.0,93.2268,93.3729,93.0716,93.2085,41544.0
2023-02-08 10:20:00,102.01,102.34,101.93,102.25,60394.0,93.1264,93.4276,93.0534,93.3455,60394.0
2023-02-08 10:25:00,102.25,102.59,102.17,102.49,28877.0,93.3455,93.6559,93.2724,93.5646,28877.0
2023-02-08 10:30:00,102.45,102.5,101.92,102.16,39511.0,93.5281,93.5737,93.0442,93.2633,39511.0
2023-02-08 10:35:00,102.09,102.2,101.6,102.09,24985.0,93.1994,93.2998,92.7521,93.1994,24985.0
2023-02-08 10:40:00,102.12,102.15,101.43,101.45,44001.0,93.2268,93.2542,92.5969,92.6152,44001.0
2023-02-08 10:45:00,101.41,101.62,101.32,101.6,19629.0,92.5786,92.7703,92.4965,92.7521,19629.0
2023-02-08 10:50:00,101.61,101.73,101.45,101.69,23787.0,92.7612,92.8708,92.6152,92.8343,23787.0
2023-02-08 10:55:00,101.7,101.89,101.65,101.84,17236.0,92.8434,93.0168,92.7977,92.9712,17236.0
2023-02-08 11:00:00,101.82,102.18,101.71,102.13,20040.0,92.9529,93.2816,92.8525,93.2359,20040.0
2023-02-08 11:05:00,102.12,102.31,102.05,102.23,29372.0,93.2268,93.4003,93.1629,93.3272,29372.0
2023-02-08 11:10:00,102.22,102.39,102.02,102.07,23495.0,93.3181,93.4733,93.1355,93.1812,23495.0
2023-02-08 11:15:00,102.09,102.33,102.01,102.3,25121.0,93.1994,93.4185,93.1264,93.3911,25121.0
2023-02-08 11:20:00,102.28,102.35,102.11,102.14,34956.0,93.3729,93.4368,93.2177,93.2451,34956.0
2023-02-08 11:25:00,102.17,102.24,101.95,102.08,43169.0,93.2724,93.3364,93.0716,93.1903,43169.0
2023-02-08 11:30:00,102.05,102.07,101.77,101.77,15571.0,93.1629,93.1812,92.9073,92.9073,15571.0
2023-02-08 11:35:00,101.76,101.96,101.55,101.55,24548.0,92.8982,93.0807,92.7064,92.7064,24548.0
2023-02-08 11:40:00,101.54,101.54,101.24,101.32,19605.0,92.6973,92.6973,92.4234,92.4965,19605.0
2023-02-08 11:45:00,101.32,101.51,101.28,101.51,30430.0,92.4965,92.6699,92.46,92.6699,30430.0
2023-02-08 11:50:00,101.48,101.57,101.34,101.48,19362.0,92.6425,92.7247,92.5147,92.6425,19362.0
2023-02-08 11:55:00,101.45,101.74,101.36,101.68,14247.0,92.6152,92.8799,92.533,92.8251,14247.0
2023-02-08 12:00:00,101.69,101.71,101.35,101.38,19223.0,92.8343,92.8525,92.5239,92.5512,19223.0
2023-02-08 12:05:00,101.33,101.54,101.27,101.37,15291.0,92.5056,92.6973,92.4508,92.5421,15291.0
2023-02-08 12:10:00,101.42,101.8,101.42,101.68,14160.0,92.5878,92.9347,92.5878,92.8251,14160.0
2023-02-08 12:15:00,101.66,101.91,101.66,101.85,14376.0,92.8069,93.0351,92.8069,92.9803,14376.0
2023-02-08 12:20:00,101.89,101.98,101.81,101.86,16512.0,93.0168,93.099,92.9438,92.9894,16512.0
2023-02-08 12:25:00,101.82,102.08,101.81,102.04,19847.0,92.9529,93.1903,92.9438,93.1538,19847.0
2023-02-08 12:30:00,102.09,102.12,101.89,101.94,23052.0,93.1994,93.2268,93.0168,93.0625,23052.0
2023-02-08 12:35:00,101.94,102.23,101.92,102.01,40464.0,93.0625,93.3272,93.0442,93.1264,40464.0
2023-02-08 12:40:00,102.01,102.14,101.95,102.09,12246.0,93.1264,93.2451,93.0716,93.1994,12246.0
2023-02-08 12:45:00,102.09,102.2,102.04,102.13,11561.0,93.1994,93.2998,93.1538,93.2359,11561.0
2023-02-08 12:50:00,102.13,102.15,101.93,101.95,22336.0,93.2359,93.2542,93.0534,93.0716,22336.0
2023-02-08 12:55:00,102.01,102.16,101.94,102.16,9551.0,93.1264,93.2633,93.0625,93.2633,9551.0
2023-02-08 13:00:00,102.15,102.25,102.14,102.23,8147.0,93.2542,93.3455,93.2451,93.3272,8147.0
2023-02-08 13:05:00,102.25,102.44,102.17,102.44,10944.0,93.3455,93.5189,93.2724,93.5189,10944.0
2023-02-08 13:10:00,102.45,102.58,102.42,102.55,13192.0,93.5281,93.6467,93.5007,93.6194,13192.0
2023-02-08 13:15:00,102.56,102.75,102.55,102.57,24818.0,93.6285,93.8019,93.6194,93.6376,24818.0
2023-02-08 13:20:00,102.58,102.91,102.57,102.9,25820.0,93.6467,93.948,93.6376,93.9389,25820.0
2023-02-08 13:25:00,102.92,102.95,102.73,102.77,35867.0,93.9571,93.9845,93.7837,93.8202,35867.0
2023-02-08 13:30:00,102.79,102.97,102.59,102.94,14848.0,93.8385,94.0028,93.6559,93.9754,14848.0
2023-02-08 13:35:00,102.91,103.1,102.9,103.09,14348.0,93.948,94.1215,93.9389,94.1123,14348.0
2023-02-08 13:40:00,103.05,103.17,103.01,103.13,17345.0,94.0758,94.1854,94.0393,94.1488,17345.0
2023-02-08 13:45:00,103.1,103.2,102.79,102.84,17209.0,94.1215,94.2128,93.8385,93.8841,17209.0
2023-02-08 13:50:00,102.84,102.94,102.83,102.87,12959.0,93.8841,93.9754,93.875,93.9115,12959.0
2023-02-08 13:55:00,102.86,102.93,102.74,102.82,13442.0,93.9024,93.9663,93.7928,93.8658,13442.0
2023-02-08 14:00:00,102.82,102.94,102.72,102.93,18950.0,93.8658,93.9754,93.7746,93.9663,18950.0
2023-02-08 14:05:00,102.94,102.95,102.71,102.73,16703.0,93.9754,93.9845,93.7654,93.7837,16703.0
2023-02-08 14:10:00,102.7,103.17,102.58,103.15,28188.0,93.7563,94.1854,93.6467,94.1671,28188.0
2023-02-08 14:15:00,103.15,103.31,103.11,103.16,36038.0,94.1671,94.3132,94.1306,94.1762,36038.0
2023-02-08 14:20:00,103.17,103.28,103.01,103.27,21449.0,94.1854,94.2858,94.0393,94.2767,21449.0
2023-02-08 14:25:00,103.22,103.42,103.21,103.42,24898.0,94.231,94.4136,94.2219,94.4136,24898.0
2023-02-08 14:30:00,103.43,103.54,103.42,103.48,23734.0,94.4227,94.5231,94.4136,94.4684,23734.0
2023-02-08 14:35:00,103.5,103.65,103.44,103.56,31500.0,94.4866,94.6236,94.4319,94.5414,31500.0
2023-02-08 14:40:00,103.56,103.6,103.35,103.46,29656.0,94.5414,94.5779,94.3497,94.4501,29656.0
2023-02-08 14:45:00,103.43,103.45,103.29,103.43,25896.0,94.4227,94.441,94.2949,94.4227,25896.0
2023-02-08 14:50:00,103.44,103.53,103.4,103.46,20711.0,94.4319,94.514,94.3953,94.4501,20711.0
2023-02-08 14:55:00,103.46,103.5,103.35,103.36,19828.0,94.4501,94.4866,94.3497,94.3588,19828.0
2023-02-08 15:00:00,103.33,103.37,103.0,103.0,15613.0,94.3314,94.3679,94.0302,94.0302,15613.0
2023-02-08 15:05:00,103.0,103.08,102.93,103.03,17400.0,94.0302,94.1032,93.9663,94.0576,17400.0
2023-02-08 15:10:00,103.01,103.02,102.78,102.94,23230.0,94.0393,94.0484,93.8293,93.9754,23230.0
2023-02-08 15:15:00,102.94,102.98,102.75,102.75,24965.0,93.9754,94.0119,93.8019,93.8019,24965.0
2023-02-08 15:20:00,102.76,102.97,102.76,102.97,33623.0,93.8111,94.0028,93.8111,94.0028,33623.0
2023-02-08 15:25:00,102.98,103.1,102.9,102.94,32538.0,94.0119,94.1215,93.9389,93.9754,32538.0
2023-02-08 15:30:00,102.94,103.22,102.94,103.18,43550.0,93.9754,94.231,93.9754,94.1945,43550.0
2023-02-08 15:35:00,103.19,103.41,103.18,103.37,34322.0,94.2036,94.4045,94.1945,94.3679,34322.0
2023-02-08 15:40:00,103.36,103.44,103.25,103.28,42952.0,94.3588,94.4319,94.2584,94.2858,42952.0
2023-02-08 15:45:00,103.28,103.3,102.84,102.85,51290.0,94.2858,94.304,93.8841,93.8932,51290.0
2023-02-08 15:50:00,102.85,103.02,102.79,102.86,76832.0,93.8932,94.0484,93.8385,93.9024,76832.0
2023-02-08 15:55:00,102.88,102.93,102.7,102.71,156825.0,93.9206,93.9663,93.7563,93.7654,156825.0
2023-02-09 09:30:00,103.16,103.72,102.81,102.81,70528.0,94.1762,94.6875,93.8567,93.8567,70528.0
2023-02-09 09:35:00,102.95,103.05,102.5,102.74,16557.0,93.9845,94.0758,93.5737,93.7928,16557.0
2023-02-09 09:40:00,102.85,103.42,102.78,103.27,29853.0,93.8932,94.4136,93.8293,94.2767,29853.0
2023-02-09 09:45:00,103.3,103.39,102.95,103.17,16946.0,94.304,94.3862,93.9845,94.1854,16946.0
2023-02-09 09:50:00,103.24,103.31,102.61,102.63,28667.0,94.2493,94.3132,93.6741,93.6924,28667.0
2023-02-09 09:55:00,102.71,102.8,102.21,102.3,24354.0,93.7654,93.8476,93.309,93.3911,24354.0
2023-02-09 10:00:00,102.27,102.93,102.27,102.93,19194.0,93.3637,93.9663,93.3637,93.9663,19194.0
2023-02-09 10:05:00,102.85,103.15,102.7,103.02,15161.0,93.8932,94.1671,93.7563,94.0484,15161.0
2023-02-09 10:10:00,102.94,103.17,102.85,103.11,14888.0,93.9754,94.1854,93.8932,94.1306,14888.0
2023-02-09 10:15:00,103.07,103.33,103.06,103.26,11295.0,94.0941,94.3314,94.0849,94.2675,11295.0
2023-02-09 10:20:00,103.22,103.62,103.19,103.61,28264.0,94.231,94.5962,94.2036,94.587,28264.0
2023-02-09 10:25:00,103.56,103.68,103.39,103.67,10432.0,94.5414,94.651,94.3862,94.6418,10432.0
2023-02-09 10:30:00,103.69,104.16,103.69,104.14,35126.0,94.6601,95.0891,94.6601,95.0709,35126.0
2023-02-09 10:35:00,104.17,104.28,103.96,104.04,22278.0,95.0983,95.1987,94.9066,94.9796,22278.0
2023-02-09 10:40:00,104.02,104.03,103.61,103.82,47640.0,94.9613,94.9705,94.587,94.7788,47640.0
2023-02-09 10:45:00,103.78,103.93,103.63,103.72,31704.0,94.7422,94.8792,94.6053,94.6875,31704.0
2023-02-09 10:50:00,103.78,104.04,103.78,104.0,20771.0,94.7422,94.9796,94.7422,94.9431,20771.0
2023-02-09 10:55:00,104.02,104.27,103.79,103.9,35356.0,94.9613,95.1896,94.7514,94.8518,35356.0
2023-02-09 11:00:00,103.88,104.1,103.42,103.44,31698.0,94.8335,95.0344,94.4136,94.4319,31698.0
2023-02-09 11:05:00,103.35,103.61,103.29,103.57,13334.0,94.3497,94.587,94.2949,94.5505,13334.0
2023-02-09 11:10:00,103.54,103.6,103.4,103.58,10900.0,94.5231,94.5779,94.3953,94.5597,10900.0
2023-02-09 11:15:00,103.58,103.7,103.47,103.7,10367.0,94.5597,94.6692,94.4592,94.6692,10367.0
2023-02-09 11:20:00,103.7,103.85,103.58,103.85,7942.0,94.6692,94.8061,94.5597,94.8061,7942.0
2023-02-09 11:25:00,103.85,103.98,103.74,103.96,11961.0,94.8061,94.9248,94.7057,94.9066,11961.0
2023-02-09 11:30:00,103.98,104.05,103.77,103.92,12666.0,94.9248,94.9887,94.7331,94.87,12666.0
2023-02-09 11:35:00,103.97,104.14,103.84,103.98,11938.0,94.9157,95.0709,94.797,94.9248,11938.0
2023-02-09 11:40:00,104.01,104.18,104.0,104.09,11397.0,94.9522,95.1074,94.9431,95.0252,11397.0
2023-02-09 11:45:00,104.12,104.19,103.96,104.02,17910.0,95.0526,95.1165,94.9066,94.9613,17910.0
2023-02-09 11:50:00,104.0,104.02,103.89,103.91,7504.0,94.9431,94.9613,94.8427,94.8609,7504.0
2023-02-09 11:55:00,103.87,103.9,103.67,103.7,11906.0,94.8244,94.8518,94.6418,94.6692,11906.0
2023-02-09 12:00:00,103.64,103.74,103.61,103.61,10074.0,94.6144,94.7057,94.587,94.587,10074.0
2023-02-09 12:05:00,103.61,103.83,103.6,103.7,16624.0,94.587,94.7879,94.5779,94.6692,16624.0
2023-02-09 12:10:00,103.68,103.77,103.59,103.67,11924.0,94.651,94.7331,94.5688,94.6418,11924.0
2023-02-09 12:15:00,103.7,103.86,103.61,103.85,9138.0,94.6692,94.8153,94.587,94.8061,9138.0
2023-02-09 12:20:00,103.88,103.92,103.81,103.88,10684.0,94.8335,94.87,94.7696,94.8335,10684.0
2023-02-09 12:25:00,103.83,103.91,103.7,103.7,11349.0,94.7879,94.8609,94.6692,94.6692,11349.0
2023-02-09 12:30:00,103.72,103.73,103.45,103.45,7615.0,94.6875,94.6966,94.441,94.441,7615.0
2023-02-09 12:35:00,103.46,103.57,103.42,103.52,21756.0,94.4501,94.5505,94.4136,94.5049,21756.0
2023-02-09 12:40:00,103.53,103.6,103.33,103.34,18460.0,94.514,94.5779,94.3314,94.3406,18460.0
2023-02-09 12:45:00,103.31,103.31,103.16,103.2,22109.0,94.3132,94.3132,94.1762,94.2128,22109.0
2023-02-09 12:50:00,103.2,103.24,102.97,103.05,10119.0,94.2128,94.2493,94.0028,94.0758,10119.0
2023-02-09 12:55:00,103.07,103.08,102.85,102.88,27003.0,94.0941,94.1032,93.8932,93.9206,27003.0
2023-02-09 13:00:00,102.85,103.1,102.84,102.99,25136.0,93.8932,94.1215,93.8841,94.021,25136.0
2023-02-09 13:05:00,103.02,103.2,103.02,103.08,23632.0,94.0484,94.2128,94.0484,94.1032,23632.0
2023-02-09 13:10:00,103.08,103.14,102.91,102.95,10143.0,94.1032,94.158,93.948,93.9845,10143.0
2023-02-09 13:15:00,102.92,103.0,102.81,102.95,8501.0,93.9571,94.0302,93.8567,93.9845,8501.0
2023-02-09 13:20:00,102.95,103.08,102.83,102.87,14213.0,93.9845,94.1032,93.875,93.9115,14213.0
2023-02-09 13:25:00,102.84,102.96,102.79,102.81,33101.0,93.8841,93.9937,93.8385,93.8567,33101.0
2023-02-09 13:30:00,102.81,103.08,102.77,103.0,8977.0,93.8567,94.1032,93.8202,94.0302,8977.0
2023-02-09 13:35:00,102.99,103.07,102.95,102.95,9619.0,94.021,94.0941,93.9845,93.9845,9619.0
2023-02-09 13:40:00,102.89,102.95,102.78,102.94,7907.0,93.9297,93.9845,93.8293,93.9754,7907.0
2023-02-09 13:45:00,102.93,103.0,102.81,103.0,9156.0,93.9663,94.0302,93.8567,94.0302,9156.0
2023-02-09 13:50:00,102.99,103.18,102.98,103.09,9014.0,94.021,94.1945,94.0119,94.1123,9014.0
2023-02-09 13:55:00,103.1,103.13,102.94,103.01,7440.0,94.1215,94.1488,93.9754,94.0393,7440.0
2023-02-09 14:00:00,103.03,103.11,102.93,102.97,14231.0,94.0576,94.1306,93.9663,94.0028,14231.0
2023-02-09 14:05:00,102.93,102.97,102.73,102.91,13443.0,93.9663,94.0028,93.7837,93.948,13443.0
2023-02-09 14:10:00,102.89,102.9,102.55,102.63,22661.0,93.9297,93.9389,93.6194,93.6924,22661.0
2023-02-09 14:15:00,102.64,102.68,102.43,102.45,12726.0,93.7015,93.738,93.5098,93.5281,12726.0
2023-02-09 14:20:00,102.44,102.49,102.28,102.34,18218.0,93.5189,93.5646,93.3729,93.4276,18218.0
2023-02-09 14:25:00,102.35,102.44,102.33,102.33,13204.0,93.4368,93.5189,93.4185,93.4185,13204.0
2023-02-09 14:30:00,102.33,102.52,102.32,102.42,9414.0,93.4185,93.592,93.4094,93.5007,9414.0
2023-02-09 14:35:00,102.38,102.43,102.27,102.28,10995.0,93.4642,93.5098,93.3637,93.3729,10995.0
2023-02-09 14:40:00,102.31,102.54,102.3,102.48,8779.0,93.4003,93.6102,93.3911,93.5555,8779.0
2023-02-09 14:45:00,102.48,102.49,102.29,102.36,16132.0,93.5555,93.5646,93.382,93.4459,16132.0
2023-02-09 14:50:00,102.35,102.43,102.25,102.38,8672.0,93.4368,93.5098,93.3455,93.4642,8672.0
2023-02-09 14:55:00,102.37,102.38,102.27,102.32,18603.0,93.455,93.4642,93.3637,93.4094,18603.0
2023-02-09 15:00:00,102.34,102.46,102.28,102.39,13971.0,93.4276,93.5372,93.3729,93.4733,13971.0
2023-02-09 15:05:00,102.38,102.4,102.26,102.37,15286.0,93.4642,93.4824,93.3546,93.455,15286.0
2023-02-09 15:10:00,102.35,102.36,102.19,102.26,15642.0,93.4368,93.4459,93.2907,93.3546,15642.0
2023-02-09 15:15:00,102.24,102.34,102.09,102.3,18121.0,93.3364,93.4276,93.1994,93.3911,18121.0
2023-02-09 15:20:00,102.28,102.35,102.24,102.33,20519.0,93.3729,93.4368,93.3364,93.4185,20519.0
2023-02-09 15:25:00,102.32,102.37,102.18,102.22,20483.0,93.4094,93.455,93.2816,93.3181,20483.0
2023-02-09 15:30:00,102.21,102.24,101.99,102.04,34788.0,93.309,93.3364,93.1081,93.1538,34788.0
2023-02-09 15:35:00,102.04,102.26,102.01,102.14,40510.0,93.1538,93.3546,93.1264,93.2451,40510.0
2023-02-09 15:40:00,102.12,102.22,102.06,102.22,39564.0,93.2268,93.3181,93.172,93.3181,39564.0
2023-02-09 15:45:00,102.23,102.32,101.98,102.04,52878.0,93.3272,93.4094,93.099,93.1538,52878.0
2023-02-09 15:50:00,102.05,102.26,102.05,102.06,77170.0,93.1629,93.3546,93.1629,93.172,77170.0
2023-02-09 15:55:00,102.07,102.13,101.92,102.12,183240.0,93.1812,93.2359,93.0442,93.2268,183240.0
2023-02-10 09:30:00,103.73,104.2,103.47,103.6,49812.0,94.6966,95.1257,94.4592,94.5779,49812.0
2023-02-10 09:35:00,103.63,104.32,103.5,104.26,57585.0,94.6053,95.2352,94.4866,95.1804,57585.0
2023-02-10 09:40:00,104.21,104.64,104.16,104.58,49376.0,95.1348,95.5273,95.0891,95.4726,49376.0
2023-02-10 09:45:00,104.59,104.69,104.05,104.52,28132.0,95.4817,95.573,94.9887,95.4178,28132.0
2023-02-10 09:50:00,104.52,104.87,104.51,104.87,25678.0,95.4178,95.7373,95.4087,95.7373,25678.0
2023-02-10 09:55:00,104.81,105.29,104.69,105.29,70394.0,95.6825,96.1207,95.573,96.1207,70394.0
2023-02-10 10:00:00,105.29,105.29,104.65,104.79,26120.0,96.1207,96.1207,95.5365,95.6643,26120.0
2023-02-10 10:05:00,104.87,105.22,104.85,105.0,17894.0,95.7373,96.0568,95.7191,95.856,17894.0
2023-02-10 10:10:00,105.0,105.02,104.41,104.45,15887.0,95.856,95.8743,95.3174,95.3539,15887.0
2023-02-10 10:15:00,104.45,104.84,104.39,104.7,17498.0,95.3539,95.7099,95.2991,95.5821,17498.0
2023-02-10 10:20:00,104.67,104.77,104.49,104.75,13794.0,95.5547,95.646,95.3904,95.6278,13794.0
2023-02-10 10:25:00,104.77,104.98,104.71,104.87,11079.0,95.646,95.8377,95.5913,95.7373,11079.0
2023-02-10 10:30:00,104.87,104.97,104.79,104.91,10086.0,95.7373,95.8286,95.6643,95.7738,10086.0
2023-02-10 10:35:00,104.79,104.95,104.6,104.95,10248.0,95.6643,95.8104,95.4908,95.8104,10248.0
2023-02-10 10:40:00,104.93,105.01,104.77,104.84,9330.0,95.7921,95.8651,95.646,95.7099,9330.0
2023-02-10 10:45:00,104.8,104.96,104.77,104.87,8489.0,95.6734,95.8195,95.646,95.7373,8489.0
2023-02-10 10:50:00,104.86,104.99,104.61,104.99,7326.0,95.7282,95.8469,95.5,95.8469,7326.0
2023-02-10 10:55:00,105.0,105.14,104.95,105.1,10573.0,95.856,95.9838,95.8104,95.9473,10573.0
2023-02-10 11:00:00,105.09,105.33,105.05,105.24,30800.0,95.9382,96.1573,95.9016,96.0751,30800.0
2023-02-10 11:05:00,105.23,105.67,105.23,105.66,22754.0,96.066,96.4676,96.066,96.4585,22754.0
2023-02-10 11:10:00,105.67,105.82,105.64,105.77,18923.0,96.4676,96.6046,96.4403,96.5589,18923.0
2023-02-10 11:15:00,105.77,105.92,105.69,105.9,14066.0,96.5589,96.6959,96.4859,96.6776,14066.0
2023-02-10 11:20:00,105.87,105.91,105.66,105.73,14498.0,96.6502,96.6867,96.4585,96.5224,14498.0
2023-02-10 11:25:00,105.73,105.78,105.54,105.75,8621.0,96.5224,96.5681,96.349,96.5407,8621.0
2023-02-10 11:30:00,105.72,105.76,105.54,105.65,8004.0,96.5133,96.5498,96.349,96.4494,8004.0
2023-02-10 11:35:00,105.65,105.69,105.5,105.53,6119.0,96.4494,96.4859,96.3125,96.3398,6119.0
2023-02-10 11:40:00,105.51,105.74,105.45,105.73,5805.0,96.3216,96.5316,96.2668,96.5224,5805.0
2023-02-10 11:45:00,105.73,105.84,105.62,105.84,9011.0,96.5224,96.6228,96.422,96.6228,9011.0
2023-02-10 11:50:00,105.84,106.09,105.8,106.08,39583.0,96.6228,96.8511,96.5863,96.8419,39583.0
2023-02-10 11:55:00,106.09,106.26,106.02,106.23,23365.0,96.8511,97.0063,96.7872,96.9789,23365.0
2023-02-10 12:00:00,106.22,106.3,105.98,106.03,26242.0,96.9698,97.0428,96.7507,96.7963,26242.0
2023-02-10 12:05:00,106.05,106.28,106.05,106.26,13824.0,96.8146,97.0245,96.8146,97.0063,13824.0
2023-02-10 12:10:00,106.26,106.26,105.97,105.98,15633.0,97.0063,97.0063,96.7415,96.7507,15633.0
2023-02-10 12:15:00,105.96,106.04,105.84,105.9,12422.0,96.7324,96.8054,96.6228,96.6776,12422.0
2023-02-10 12:20:00,105.89,105.96,105.65,105.73,10402.0,96.6685,96.7324,96.4494,96.5224,10402.0
2023-02-10 12:25:00,105.71,105.8,105.65,105.7,11764.0,96.5042,96.5863,96.4494,96.495,11764.0
2023-02-10 12:30:00,105.7,105.85,105.6,105.75,35705.0,96.495,96.632,96.4037,96.5407,35705.0
2023-02-10 12:35:00,105.83,105.96,105.82,105.83,13255.0,96.6137,96.7324,96.6046,96.6137,13255.0
2023-02-10 12:40:00,105.84,105.87,105.75,105.8,10779.0,96.6228,96.6502,96.5407,96.5863,10779.0
2023-02-10 12:45:00,105.82,105.94,105.81,105.84,6064.0,96.6046,96.7141,96.5955,96.6228,6064.0
2023-02-10 12:50:00,105.86,106.01,105.81,105.86,10989.0,96.6411,96.778,96.5955,96.6411,10989.0
2023-02-10 12:55:00,105.88,106.14,105.85,106.14,7099.0,96.6594,96.8967,96.632,96.8967,7099.0
2023-02-10 13:00:00,106.13,106.25,106.13,106.15,8074.0,96.8876,96.9971,96.8876,96.9058,8074.0
2023-02-10 13:05:00,106.18,106.29,106.13,106.27,6083.0,96.9332,97.0337,96.8876,97.0154,6083.0
2023-02-10 13:10:00,106.27,106.35,106.23,106.27,11394.0,97.0154,97.0884,96.9789,97.0154,11394.0
2023-02-10 13:15:00,106.28,106.47,106.26,106.41,10840.0,97.0245,97.198,97.0063,97.1432,10840.0
2023-02-10 13:20:00,106.41,106.47,106.33,106.35,7574.0,97.1432,97.198,97.0702,97.0884,7574.0
2023-02-10 13:25:00,106.36,106.43,106.36,106.39,5192.0,97.0976,97.1615,97.0976,97.1249,5192.0
2023-02-10 13:30:00,106.38,106.39,106.25,106.25,9992.0,97.1158,97.1249,96.9971,96.9971,9992.0
2023-02-10 13:35:00,106.23,106.27,106.15,106.19,18495.0,96.9789,97.0154,96.9058,96.9424,18495.0
2023-02-10 13:40:00,106.16,106.17,106.0,106.02,15240.0,96.915,96.9241,96.7689,96.7872,15240.0
2023-02-10 13:45:00,105.99,106.23,105.97,106.23,12021.0,96.7598,96.9789,96.7415,96.9789,12021.0
2023-02-10 13:50:00,106.25,106.29,106.13,106.15,7613.0,96.9971,97.0337,96.8876,96.9058,7613.0
2023-02-10 13:55:00,106.14,106.17,106.06,106.12,10652.0,96.8967,96.9241,96.8237,96.8785,10652.0
2023-02-10 14:00:00,106.13,106.27,106.04,106.26,19142.0,96.8876,97.0154,96.8054,97.0063,19142.0
2023-02-10 14:05:00,106.27,106.31,106.27,106.3,8761.0,97.0154,97.0519,97.0154,97.0428,8761.0
2023-02-10 14:10:00,106.3,106.39,106.25,106.26,9971.0,97.0428,97.1249,96.9971,97.0063,9971.0
2023-02-10 14:15:00,106.28,106.39,106.26,106.36,7692.0,97.0245,97.1249,97.0063,97.0976,7692.0
2023-02-10 14:20:00,106.38,106.39,106.3,106.37,7689.0,97.1158,97.1249,97.0428,97.1067,7689.0
2023-02-10 14:25:00,106.38,106.43,106.27,106.33,7676.0,97.1158,97.1615,97.0154,97.0702,7676.0
2023-02-10 14:30:00,106.32,106.48,106.27,106.47,13335.0,97.061,97.2071,97.0154,97.198,13335.0
2023-02-10 14:35:00,106.46,106.48,106.33,106.4,10894.0,97.1889,97.2071,97.0702,97.1341,10894.0
2023-02-10 14:40:00,106.42,106.46,106.37,106.44,20495.0,97.1523,97.1889,97.1067,97.1706,20495.0
2023-02-10 14:45:00,106.44,106.46,106.33,106.43,11839.0,97.1706,97.1889,97.0702,97.1615,11839.0
2023-02-10 14:50:00,106.43,106.53,106.39,106.52,15188.0,97.1615,97.2528,97.1249,97.2436,15188.0
2023-02-10 14:55:00,106.53,106.6,106.52,106.58,9686.0,97.2528,97.3167,97.2436,97.2984,9686.0
2023-02-10 15:00:00,106.59,106.69,106.52,106.57,20600.0,97.3075,97.3988,97.2436,97.2893,20600.0
2023-02-10 15:05:00,106.56,106.72,106.55,106.72,15027.0,97.2801,97.4262,97.271,97.4262,15027.0
2023-02-10 15:10:00,106.72,106.8,106.63,106.63,26991.0,97.4262,97.4992,97.344,97.344,26991.0
2023-02-10 15:15:00,106.62,106.63,106.42,106.45,23303.0,97.3349,97.344,97.1523,97.1797,23303.0
2023-02-10 15:20:00,106.44,106.68,106.37,106.63,17111.0,97.1706,97.3897,97.1067,97.344,17111.0
2023-02-10 15:25:00,106.64,106.71,106.55,106.71,15680.0,97.3532,97.4171,97.271,97.4171,15680.0
2023-02-10 15:30:00,106.73,106.86,106.64,106.77,30844.0,97.4353,97.554,97.3532,97.4719,30844.0
2023-02-10 15:35:00,106.77,107.16,106.75,107.16,54107.0,97.4719,97.8279,97.4536,97.8279,54107.0
2023-02-10 15:40:00,107.14,107.18,107.0,107.1,49639.0,97.8096,97.8462,97.6818,97.7731,49639.0
2023-02-10 15:45:00,107.08,107.27,107.07,107.25,50591.0,97.7549,97.9283,97.7457,97.9101,50591.0
2023-02-10 15:50:00,107.26,107.53,107.26,107.39,85271.0,97.9192,98.1657,97.9192,98.0379,85271.0
2023-02-10 15:55:00,107.4,107.49,107.25,107.38,165758.0,98.047,98.1292,97.9101,98.0287,165758.0
2023-02-13 09:30:00,107.0,107.02,106.5,106.91,39785.0,97.6818,97.7001,97.2254,97.5997,39785.0
2023-02-13 09:35:00,106.91,106.93,106.54,106.79,13819.0,97.5997,97.6179,97.2619,97.4901,13819.0
2023-02-13 09:40:00,106.83,106.84,106.01,106.2,14169.0,97.5266,97.5358,96.778,96.9515,14169.0
2023-02-13 09:45:00,106.26,106.39,105.75,105.9,15100.0,97.0063,97.1249,96.5407,96.6776,15100.0
2023-02-13 09:50:00,105.92,106.16,105.92,106.07,11893.0,96.6959,96.915,96.6959,96.8328,11893.0
2023-02-13 09:55:00,106.09,106.29,105.95,106.27,25611.0,96.8511,97.0337,96.7233,97.0154,25611.0
2023-02-13 10:00:00,106.28,106.73,106.27,106.68,18904.0,97.0245,97.4353,97.0154,97.3897,18904.0
2023-02-13 10:05:00,106.68,106.99,106.68,106.98,17003.0,97.3897,97.6727,97.3897,97.6636,17003.0
2023-02-13 10:10:00,106.95,106.95,106.67,106.78,17168.0,97.6362,97.6362,97.3806,97.481,17168.0
2023-02-13 10:15:00,106.75,106.75,106.53,106.6,16147.0,97.4536,97.4536,97.2528,97.3167,16147.0
2023-02-13 10:20:00,106.57,106.59,106.4,106.48,8782.0,97.2893,97.3075,97.1341,97.2071,8782.0
2023-02-13 10:25:00,106.53,106.82,106.53,106.82,9098.0,97.2528,97.5175,97.2528,97.5175,9098.0
2023-02-13 10:30:00,106.82,107.05,106.7,106.93,31095.0,97.5175,97.7275,97.408,97.6179,31095.0
2023-02-13 10:35:00,106.97,107.14,106.89,107.09,14088.0,97.6544,97.8096,97.5814,97.764,14088.0
2023-02-13 10:40:00,107.07,107.29,107.06,107.16,11464.0,97.7457,97.9466,97.7366,97.8279,11464.0
2023-02-13 10:45:00,107.19,107.41,107.18,107.28,44995.0,97.8553,98.0561,97.8462,97.9374,44995.0
2023-02-13 10:50:00,107.33,107.35,107.13,107.16,15194.0,97.9831,98.0013,97.8005,97.8279,15194.0
2023-02-13 10:55:00,107.15,107.21,106.88,106.89,27624.0,97.8188,97.8735,97.5723,97.5814,27624.0
2023-02-13 11:00:00,106.89,107.16,106.89,107.12,26190.0,97.5814,97.8279,97.5814,97.7914,26190.0
2023-02-13 11:05:00,107.16,107.18,107.03,107.03,10082.0,97.8279,97.8462,97.7092,97.7092,10082.0
2023-02-13 11:10:00,107.05,107.21,107.03,107.2,12294.0,97.7275,97.8735,97.7092,97.8644,12294.0
2023-02-13 11:15:00,107.17,107.25,106.94,106.97,11508.0,97.837,97.9101,97.6271,97.6544,11508.0
2023-02-13 11:20:00,106.97,106.97,106.66,106.87,24779.0,97.6544,97.6544,97.3714,97.5631,24779.0
2023-02-13 11:25:00,106.88,106.88,106.73,106.79,12923.0,97.5723,97.5723,97.4353,97.4901,12923.0
2023-02-13 11:30:00,106.76,106.82,106.67,106.82,16198.0,97.4627,97.5175,97.3806,97.5175,16198.0
2023-02-13 11:35:00,106.83,106.94,106.77,106.79,7927.0,97.5266,97.6271,97.4719,97.4901,7927.0
2023-02-13 11:40:00,106.86,107.0,106.85,106.99,10481.0,97.554,97.6818,97.5449,97.6727,10481.0
2023-02-13 11:45:00,107.0,107.17,106.97,107.08,10064.0,97.6818,97.837,97.6544,97.7549,10064.0
2023-02-13 11:50:00,107.11,107.2,107.01,107.09,12395.0,97.7822,97.8644,97.691,97.764,12395.0
2023-02-13 11:55:00,107.11,107.28,107.08,107.22,10307.0,97.7822,97.9374,97.7549,97.8827,10307.0
2023-02-13 12:00:00,107.21,107.33,107.21,107.33,8127.0,97.8735,97.9831,97.8735,97.9831,8127.0
2023-02-13 12:05:00,107.33,107.37,107.17,107.3,10327.0,97.9831,98.0196,97.837,97.9557,10327.0
2023-02-13 12:10:00,107.32,107.41,107.29,107.35,7718.0,97.974,98.0561,97.9466,98.0013,7718.0
2023-02-13 12:15:00,107.31,107.4,107.26,107.4,13888.0,97.9648,98.047,97.9192,98.047,13888.0
2023-02-13 12:20:00,107.4,107.45,107.33,107.38,10675.0,98.047,98.0926,97.9831,98.0287,10675.0
2023-02-13 12:25:00,107.34,107.49,107.32,107.49,10824.0,97.9922,98.1292,97.974,98.1292,10824.0
2023-02-13 12:30:00,107.5,107.61,107.42,107.59,15384.0,98.1383,98.2387,98.0652,98.2204,15384.0
2023-02-13 12:35:00,107.6,107.8,107.57,107.8,12284.0,98.2296,98.4122,98.2022,98.4122,12284.0
2023-02-13 12:40:00,107.77,107.81,107.65,107.67,8246.0,98.3848,98.4213,98.2752,98.2935,8246.0
2023-02-13 12:45:00,107.64,107.77,107.64,107.66,8381.0,98.2661,98.3848,98.2661,98.2843,8381.0
2023-02-13 12:50:00,107.67,107.82,107.67,107.82,7644.0,98.2935,98.4304,98.2935,98.4304,7644.0
2023-02-13 12:55:00,107.83,107.86,107.75,107.75,7083.0,98.4395,98.4669,98.3665,98.3665,7083.0
2023-02-13 13:00:00,107.77,107.85,107.69,107.69,7908.0,98.3848,98.4578,98.3117,98.3117,7908.0
2023-02-13 13:05:00,107.7,107.73,107.63,107.7,6768.0,98.3209,98.3483,98.257,98.3209,6768.0
2023-02-13 13:10:00,107.72,107.76,107.65,107.76,4051.0,98.3391,98.3756,98.2752,98.3756,4051.0
2023-02-13 13:15:00,107.76,107.9,107.74,107.9,9930.0,98.3756,98.5034,98.3574,98.5034,9930.0
2023-02-13 13:20:00,107.89,107.91,107.82,107.82,4675.0,98.4943,98.5126,98.4304,98.4304,4675.0
2023-02-13 13:25:00,107.84,107.85,107.7,107.72,8266.0,98.4487,98.4578,98.3209,98.3391,8266.0
2023-02-13 13:30:00,107.76,107.9,107.76,107.9,8490.0,98.3756,98.5034,98.3756,98.5034,8490.0
2023-02-13 13:35:00,107.9,107.97,107.78,107.86,9098.0,98.5034,98.5674,98.3939,98.4669,9098.0
2023-02-13 13:40:00,107.87,107.92,107.84,107.89,7626.0,98.4761,98.5217,98.4487,98.4943,7626.0
2023-02-13 13:45:00,107.91,108.04,107.9,107.97,14102.0,98.5126,98.6313,98.5034,98.5674,14102.0
2023-02-13 13:50:00,107.98,108.01,107.89,107.93,9049.0,98.5765,98.6039,98.4943,98.5308,9049.0
2023-02-13 13:55:00,107.95,108.07,107.92,108.04,6549.0,98.5491,98.6586,98.5217,98.6313,6549.0
2023-02-13 14:00:00,108.03,108.13,107.98,108.07,12491.0,98.6221,98.7134,98.5765,98.6586,12491.0
2023-02-13 14:05:00,108.07,108.07,107.94,108.01,15034.0,98.6586,98.6586,98.54,98.6039,15034.0
2023-02-13 14:10:00,108.02,108.15,108.0,108.1,8299.0,98.613,98.7317,98.5947,98.686,8299.0
2023-02-13 14:15:00,108.11,108.19,108.11,108.17,9051.0,98.6952,98.7682,98.6952,98.7499,9051.0
2023-02-13 14:20:00,108.14,108.19,108.05,108.05,8143.0,98.7225,98.7682,98.6404,98.6404,8143.0
2023-02-13 14:25:00,108.07,108.1,107.95,107.98,12046.0,98.6586,98.686,98.5491,98.5765,12046.0
2023-02-13 14:30:00,108.0,108.06,107.94,108.02,13731.0,98.5947,98.6495,98.54,98.613,13731.0
2023-02-13 14:35:00,108.04,108.08,108.01,108.04,6843.0,98.6313,98.6678,98.6039,98.6313,6843.0
2023-02-13 14:40:00,108.04,108.14,107.96,108.12,12725.0,98.6313,98.7225,98.5582,98.7043,12725.0
2023-02-13 14:45:00,108.1,108.16,108.06,108.13,8004.0,98.686,98.7408,98.6495,98.7134,8004.0
2023-02-13 14:50:00,108.13,108.19,108.11,108.13,22811.0,98.7134,98.7682,98.6952,98.7134,22811.0
2023-02-13 14:55:00,108.14,108.25,108.07,108.21,14564.0,98.7225,98.823,98.6586,98.7865,14564.0
2023-02-13 15:00:00,108.2,108.3,107.87,107.93,16072.0,98.7773,98.8686,98.4761,98.5308,16072.0
2023-02-13 15:05:00,107.96,108.11,107.84,107.88,45166.0,98.5582,98.6952,98.4487,98.4852,45166.0
2023-02-13 15:10:00,107.88,107.89,107.63,107.65,19128.0,98.4852,98.4943,98.257,98.2752,19128.0
2023-02-13 15:15:00,107.63,107.78,107.55,107.78,15058.0,98.257,98.3939,98.1839,98.3939,15058.0
2023-02-13 15:20:00,107.74,107.84,107.71,107.78,13266.0,98.3574,98.4487,98.33,98.3939,13266.0
2023-02-13 15:25:00,107.79,107.87,107.74,107.79,15347.0,98.403,98.4761,98.3574,98.403,15347.0
2023-02-13 15:30:00,107.8,107.95,107.77,107.91,34217.0,98.4122,98.5491,98.3848,98.5126,34217.0
2023-02-13 15:35:00,107.91,108.19,107.9,108.18,16342.0,98.5126,98.7682,98.5034,98.7591,16342.0
2023-02-13 15:40:00,108.2,108.29,108.05,108.05,28965.0,98.7773,98.8595,98.6404,98.6404,28965.0
2023-02-13 15:45:00,108.05,108.16,108.04,108.08,27022.0,98.6404,98.7408,98.6313,98.6678,27022.0
2023-02-13 15:50:00,108.13,108.24,107.95,107.96,58724.0,98.7134,98.8138,98.5491,98.5582,58724.0
2023-02-13 15:55:00,107.96,108.31,107.95,108.28,143568.0,98.5582,98.8777,98.5491,98.8504,143568.0
2023-02-14 09:30:00,107.5,107.9,107.1,107.6,36839.0,98.1383,98.5034,97.7731,98.2296,36839.0
2023-02-14 09:35:00,107.57,107.74,107.3,107.46,22053.0,98.2022,98.3574,97.9557,98.1018,22053.0
2023-02-14 09:40:00,107.49,107.56,107.3,107.35,10412.0,98.1292,98.1931,97.9557,98.0013,10412.0
2023-02-14 09:45:00,107.42,108.05,107.42,108.03,12199.0,98.0652,98.6404,98.0652,98.6221,12199.0
2023-02-14 09:50:00,108.01,108.22,107.97,108.2,15709.0,98.6039,98.7956,98.5674,98.7773,15709.0
2023-02-14 09:55:00,108.22,108.59,108.21,108.42,23261.0,98.7956,99.1334,98.7865,98.9782,23261.0
2023-02-14 10:00:00,108.46,108.6,108.23,108.53,71825.0,99.0147,99.1425,98.8047,99.0786,71825.0
2023-02-14 10:05:00,108.53,108.59,108.35,108.42,12862.0,99.0786,99.1334,98.9143,98.9782,12862.0
2023-02-14 10:10:00,108.38,108.42,108.1,108.15,15670.0,98.9416,98.9782,98.686,98.7317,15670.0
2023-02-14 10:15:00,108.22,108.26,108.06,108.13,14479.0,98.7956,98.8321,98.6495,98.7134,14479.0
2023-02-14 10:20:00,108.17,108.4,108.11,108.32,8815.0,98.7499,98.9599,98.6952,98.8869,8815.0
2023-02-14 10:25:00,108.37,108.55,108.36,108.43,12682.0,98.9325,99.0968,98.9234,98.9873,12682.0
2023-02-14 10:30:00,108.46,108.6,108.32,108.51,7712.0,99.0147,99.1425,98.8869,99.0603,7712.0
2023-02-14 10:35:00,108.49,108.52,107.69,107.69,12137.0,99.0421,99.0695,98.3117,98.3117,12137.0
2023-02-14 10:40:00,107.75,107.86,107.65,107.81,10749.0,98.3665,98.4669,98.2752,98.4213,10749.0
2023-02-14 10:45:00,107.82,108.01,107.69,107.88,9553.0,98.4304,98.6039,98.3117,98.4852,9553.0
2023-02-14 10:50:00,107.87,107.9,107.57,107.64,5445.0,98.4761,98.5034,98.2022,98.2661,5445.0
2023-02-14 10:55:00,107.63,107.95,107.63,107.84,10872.0,98.257,98.5491,98.257,98.4487,10872.0
2023-02-14 11:00:00,107.84,108.03,107.81,107.99,10912.0,98.4487,98.6221,98.4213,98.5856,10912.0
2023-02-14 11:05:00,107.97,108.02,107.88,107.93,7191.0,98.5674,98.613,98.4852,98.5308,7191.0
2023-02-14 11:10:00,107.98,108.01,107.84,107.97,18075.0,98.5765,98.6039,98.4487,98.5674,18075.0
2023-02-14 11:15:00,107.97,108.15,107.93,108.08,10568.0,98.5674,98.7317,98.5308,98.6678,10568.0
2023-02-14 11:20:00,108.07,108.27,108.02,108.27,6961.0,98.6586,98.8412,98.613,98.8412,6961.0
2023-02-14 11:25:00,108.27,108.27,107.91,107.95,17432.0,98.8412,98.8412,98.5126,98.5491,17432.0
2023-02-14 11:30:00,107.95,107.95,107.44,107.55,26206.0,98.5491,98.5491,98.0835,98.1839,26206.0
2023-02-14 11:35:00,107.57,107.67,107.55,107.55,12051.0,98.2022,98.2935,98.1839,98.1839,12051.0
2023-02-14 11:40:00,107.57,107.67,107.55,107.62,10294.0,98.2022,98.2935,98.1839,98.2478,10294.0
2023-02-14 11:45:00,107.61,107.75,107.57,107.72,8979.0,98.2387,98.3665,98.2022,98.3391,8979.0
2023-02-14 11:50:00,107.72,107.72,107.51,107.65,29894.0,98.3391,98.3391,98.1474,98.2752,29894.0
2023-02-14 11:55:00,107.63,107.75,107.61,107.75,12247.0,98.257,98.3665,98.2387,98.3665,12247.0
2023-02-14 12:00:00,107.73,108.0,107.73,107.97,12441.0,98.3483,98.5947,98.3483,98.5674,12441.0
2023-02-14 12:05:00,107.96,108.01,107.92,107.95,6919.0,98.5582,98.6039,98.5217,98.5491,6919.0
2023-02-14 12:10:00,108.0,108.18,107.96,108.16,16700.0,98.5947,98.7591,98.5582,98.7408,16700.0
2023-02-14 12:15:00,108.14,108.18,108.0,108.05,8346.0,98.7225,98.7591,98.5947,98.6404,8346.0
2023-02-14 12:20:00,108.06,108.13,107.99,108.03,8319.0,98.6495,98.7134,98.5856,98.6221,8319.0
2023-02-14 12:25:00,108.02,108.2,108.0,108.13,8856.0,98.613,98.7773,98.5947,98.7134,8856.0
2023-02-14 12:30:00,108.1,108.24,108.08,108.19,6229.0,98.686,98.8138,98.6678,98.7682,6229.0
2023-02-14 12:35:00,108.17,108.23,108.01,108.07,7381.0,98.7499,98.8047,98.6039,98.6586,7381.0
2023-02-14 12:40:00,108.07,108.16,108.03,108.1,8883.0,98.6586,98.7408,98.6221,98.686,8883.0
2023-02-14 12:45:00,108.09,108.17,108.03,108.16,7593.0,98.6769,98.7499,98.6221,98.7408,7593.0
2023-02-14 12:50:00,108.15,108.3,108.13,108.28,8743.0,98.7317,98.8686,98.7134,98.8504,8743.0
2023-02-14 12:55:00,108.29,108.42,108.28,108.33,7042.0,98.8595,98.9782,98.8504,98.896,7042.0
2023-02-14 13:00:00,108.34,108.51,108.31,108.44,16670.0,98.9051,99.0603,98.8777,98.9964,16670.0
2023-02-14 13:05:00,108.43,108.62,108.43,108.49,8076.0,98.9873,99.1607,98.9873,99.0421,8076.0
2023-02-14 13:10:00,108.49,108.55,108.37,108.52,14289.0,99.0421,99.0968,98.9325,99.0695,14289.0
2023-02-14 13:15:00,108.51,108.75,108.5,108.72,13484.0,99.0603,99.2794,99.0512,99.252,13484.0
2023-02-14 13:20:00,108.72,108.82,108.69,108.75,11584.0,99.252,99.3433,99.2247,99.2794,11584.0
2023-02-14 13:25:00,108.79,108.84,108.67,108.81,9807.0,99.3159,99.3616,99.2064,99.3342,9807.0
2023-02-14 13:30:00,108.79,108.84,108.73,108.8,6246.0,99.3159,99.3616,99.2612,99.3251,6246.0
2023-02-14 13:35:00,108.81,108.81,108.5,108.53,14157.0,99.3342,99.3342,99.0512,99.0786,14157.0
2023-02-14 13:40:00,108.54,108.6,108.46,108.46,10695.0,99.0877,99.1425,99.0147,99.0147,10695.0
2023-02-14 13:45:00,108.45,108.55,108.43,108.5,6206.0,99.0056,99.0968,98.9873,99.0512,6206.0
2023-02-14 13:50:00,108.49,108.54,108.45,108.51,5730.0,99.0421,99.0877,99.0056,99.0603,5730.0
2023-02-14 13:55:00,108.51,108.58,108.45,108.45,9819.0,99.0603,99.1242,99.0056,99.0056,9819.0
2023-02-14 14:00:00,108.47,108.57,108.38,108.55,10669.0,99.0238,99.1151,98.9416,99.0968,10669.0
2023-02-14 14:05:00,108.55,108.55,108.18,108.26,14002.0,99.0968,99.0968,98.7591,98.8321,14002.0
2023-02-14 14:10:00,108.27,108.41,108.23,108.38,8104.0,98.8412,98.969,98.8047,98.9416,8104.0
2023-02-14 14:15:00,108.38,108.51,108.38,108.47,7576.0,98.9416,99.0603,98.9416,99.0238,7576.0
2023-02-14 14:20:00,108.5,108.57,108.36,108.38,13169.0,99.0512,99.1151,98.9234,98.9416,13169.0
2023-02-14 14:25:00,108.37,108.38,108.28,108.31,10645.0,98.9325,98.9416,98.8504,98.8777,10645.0
2023-02-14 14:30:00,108.29,108.32,108.19,108.31,22746.0,98.8595,98.8869,98.7682,98.8777,22746.0
2023-02-14 14:35:00,108.3,108.45,108.25,108.42,25853.0,98.8686,99.0056,98.823,98.9782,25853.0
2023-02-14 14:40:00,108.44,108.55,108.4,108.51,10402.0,98.9964,99.0968,98.9599,99.0603,10402.0
2023-02-14 14:45:00,108.5,108.51,108.43,108.44,15253.0,99.0512,99.0603,98.9873,98.9964,15253.0
2023-02-14 14:50:00,108.44,108.47,108.35,108.37,11487.0,98.9964,99.0238,98.9143,98.9325,11487.0
2023-02-14 14:55:00,108.37,108.37,108.26,108.27,15516.0,98.9325,98.9325,98.8321,98.8412,15516.0
2023-02-14 15:00:00,108.27,108.29,108.11,108.22,17484.0,98.8412,98.8595,98.6952,98.7956,17484.0
2023-02-14 15:05:00,108.22,108.24,108.04,108.06,19994.0,98.7956,98.8138,98.6313,98.6495,19994.0
2023-02-14 15:10:00,108.06,108.06,107.82,107.84,36520.0,98.6495,98.6495,98.4304,98.4487,36520.0
2023-02-14 15:15:00,107.84,108.04,107.78,108.01,25650.0,98.4487,98.6313,98.3939,98.6039,25650.0
2023-02-14 15:20:00,107.99,108.05,107.93,108.02,12657.0,98.5856,98.6404,98.5308,98.613,12657.0
2023-02-14 15:25:00,108.0,108.08,107.86,107.86,20363.0,98.5947,98.6678,98.4669,98.4669,20363.0
2023-02-14 15:30:00,107.87,108.02,107.86,108.01,38580.0,98.4761,98.613,98.4669,98.6039,38580.0
2023-02-14 15:35:00,108.01,108.11,107.95,108.1,27628.0,98.6039,98.6952,98.5491,98.686,27628.0
2023-02-14 15:40:00,108.11,108.14,108.02,108.13,32140.0,98.6952,98.7225,98.613,98.7134,32140.0
2023-02-14 15:45:00,108.15,108.19,108.06,108.15,34691.0,98.7317,98.7682,98.6495,98.7317,34691.0
2023-02-14 15:50:00,108.14,108.16,107.98,108.0,75848.0,98.7225,98.7408,98.5765,98.5947,75848.0
2023-02-14 15:55:00,108.0,108.16,107.9,107.95,138864.0,98.5947,98.7408,98.5034,98.5491,138864.0
2023-02-15 09:30:00,107.0,107.66,105.88,106.63,80589.0,97.6818,98.2843,96.6594,97.344,80589.0
2023-02-15 09:35:00,106.58,106.59,106.21,106.53,25168.0,97.2984,97.3075,96.9606,97.2528,25168.0
2023-02-15 09:40:00,106.58,106.78,106.57,106.64,9912.0,97.2984,97.481,97.2893,97.3532,9912.0
2023-02-15 09:45:00,106.62,107.01,106.61,106.99,14495.0,97.3349,97.691,97.3258,97.6727,14495.0
2023-02-15 09:50:00,106.99,107.14,106.68,106.7,16818.0,97.6727,97.8096,97.3897,97.408,16818.0
2023-02-15 09:55:00,106.69,107.0,106.57,106.72,12174.0,97.3988,97.6818,97.2893,97.4262,12174.0
2023-02-15 10:00:00,106.71,107.07,106.69,106.98,13243.0,97.4171,97.7457,97.3988,97.6636,13243.0
2023-02-15 10:05:00,107.03,107.04,106.87,106.87,12701.0,97.7092,97.7183,97.5631,97.5631,12701.0
2023-02-15 10:10:00,106.83,106.92,106.69,106.82,10536.0,97.5266,97.6088,97.3988,97.5175,10536.0
2023-02-15 10:15:00,106.84,106.92,106.75,106.8,19994.0,97.5358,97.6088,97.4536,97.4992,19994.0
2023-02-15 10:20:00,106.76,106.91,106.66,106.76,9459.0,97.4627,97.5997,97.3714,97.4627,9459.0
2023-02-15 10:25:00,106.8,106.84,106.69,106.84,10626.0,97.4992,97.5358,97.3988,97.5358,10626.0
2023-02-15 10:30:00,106.81,107.0,106.57,106.86,33873.0,97.5084,97.6818,97.2893,97.554,33873.0
2023-02-15 10:35:00,106.86,107.0,106.75,106.8,5470.0,97.554,97.6818,97.4536,97.4992,5470.0
2023-02-15 10:40:00,106.82,107.15,106.78,107.09,10865.0,97.5175,97.8188,97.481,97.764,10865.0
2023-02-15 10:45:00,107.1,107.27,107.07,107.07,9664.0,97.7731,97.9283,97.7457,97.7457,9664.0
2023-02-15 10:50:00,107.06,107.12,106.99,107.08,5665.0,97.7366,97.7914,97.6727,97.7549,5665.0
2023-02-15 10:55:00,107.09,107.23,107.06,107.06,6393.0,97.764,97.8918,97.7366,97.7366,6393.0
2023-02-15 11:00:00,107.05,107.05,106.7,106.76,12645.0,97.7275,97.7275,97.408,97.4627,12645.0
2023-02-15 11:05:00,106.77,106.97,106.72,106.97,7249.0,97.4719,97.6544,97.4262,97.6544,7249.0
2023-02-15 11:10:00,106.99,107.0,106.8,106.92,7085.0,97.6727,97.6818,97.4992,97.6088,7085.0
2023-02-15 11:15:00,106.84,106.94,106.68,106.68,13058.0,97.5358,97.6271,97.3897,97.3897,13058.0
2023-02-15 11:20:00,106.69,106.71,106.44,106.55,7851.0,97.3988,97.4171,97.1706,97.271,7851.0
2023-02-15 11:25:00,106.57,106.57,106.26,106.34,15637.0,97.2893,97.2893,97.0063,97.0793,15637.0
2023-02-15 11:30:00,106.33,106.33,105.93,105.97,49065.0,97.0702,97.0702,96.705,96.7415,49065.0
2023-02-15 11:35:00,105.95,106.12,105.86,106.12,16186.0,96.7233,96.8785,96.6411,96.8785,16186.0
2023-02-15 11:40:00,106.07,106.21,106.0,106.13,16545.0,96.8328,96.9606,96.7689,96.8876,16545.0
2023-02-15 11:45:00,106.13,106.35,106.13,106.29,8385.0,96.8876,97.0884,96.8876,97.0337,8385.0
2023-02-15 11:50:00,106.29,106.4,106.28,106.28,6214.0,97.0337,97.1341,97.0245,97.0245,6214.0
2023-02-15 11:55:00,106.3,106.37,106.17,106.17,5848.0,97.0428,97.1067,96.9241,96.9241,5848.0
2023-02-15 12:00:00,106.12,106.36,106.12,106.34,6347.0,96.8785,97.0976,96.8785,97.0793,6347.0
2023-02-15 12:05:00,106.33,106.33,105.96,105.97,11953.0,97.0702,97.0702,96.7324,96.7415,11953.0
2023-02-15 12:10:00,105.95,106.03,105.84,105.84,5108.0,96.7233,96.7963,96.6228,96.6228,5108.0
2023-02-15 12:15:00,105.83,105.83,105.66,105.74,11489.0,96.6137,96.6137,96.4585,96.5316,11489.0
2023-02-15 12:20:00,105.74,105.74,105.43,105.49,13491.0,96.5316,96.5316,96.2486,96.3033,13491.0
2023-02-15 12:25:00,105.48,105.54,105.25,105.27,23247.0,96.2942,96.349,96.0842,96.1025,23247.0
2023-02-15 12:30:00,105.3,105.39,105.27,105.33,14333.0,96.1299,96.212,96.1025,96.1573,14333.0
2023-02-15 12:35:00,105.33,105.41,105.26,105.34,13131.0,96.1573,96.2303,96.0934,96.1664,13131.0
2023-02-15 12:40:00,105.32,105.52,105.29,105.47,13851.0,96.1481,96.3307,96.1207,96.2851,13851.0
2023-02-15 12:45:00,105.51,105.58,105.46,105.56,15283.0,96.3216,96.3855,96.2759,96.3672,15283.0
2023-02-15 12:50:00,105.54,105.57,105.45,105.49,24867.0,96.349,96.3764,96.2668,96.3033,24867.0
2023-02-15 12:55:00,105.51,105.53,105.39,105.46,13281.0,96.3216,96.3398,96.212,96.2759,13281.0
2023-02-15 13:00:00,105.47,105.52,105.39,105.4,9347.0,96.2851,96.3307,96.212,96.2212,9347.0
2023-02-15 13:05:00,105.39,105.68,105.34,105.68,12033.0,96.212,96.4768,96.1664,96.4768,12033.0
2023-02-15 13:10:00,105.68,105.74,105.59,105.74,8303.0,96.4768,96.5316,96.3946,96.5316,8303.0
2023-02-15 13:15:00,105.71,105.87,105.7,105.8,8284.0,96.5042,96.6502,96.495,96.5863,8284.0
2023-02-15 13:20:00,105.79,106.0,105.77,106.0,6247.0,96.5772,96.7689,96.5589,96.7689,6247.0
2023-02-15 13:25:00,106.07,106.13,105.98,106.09,4625.0,96.8328,96.8876,96.7507,96.8511,4625.0
2023-02-15 13:30:00,106.12,106.21,106.08,106.09,8318.0,96.8785,96.9606,96.8419,96.8511,8318.0
2023-02-15 13:35:00,106.08,106.08,105.89,105.95,12905.0,96.8419,96.8419,96.6685,96.7233,12905.0
2023-02-15 13:40:00,105.96,105.99,105.89,105.95,22143.0,96.7324,96.7598,96.6685,96.7233,22143.0
2023-02-15 13:45:00,105.95,105.98,105.86,105.91,19601.0,96.7233,96.7507,96.6411,96.6867,19601.0
2023-02-15 13:50:00,105.9,105.96,105.83,105.95,7050.0,96.6776,96.7324,96.6137,96.7233,7050.0
2023-02-15 13:55:00,105.94,106.06,105.92,106.04,20459.0,96.7141,96.8237,96.6959,96.8054,20459.0
2023-02-15 14:00:00,106.03,106.1,105.99,106.04,6707.0,96.7963,96.8602,96.7598,96.8054,6707.0
2023-02-15 14:05:00,106.05,106.27,106.04,106.26,6910.0,96.8146,97.0154,96.8054,97.0063,6910.0
2023-02-15 14:10:00,106.24,106.25,106.04,106.1,9296.0,96.988,96.9971,96.8054,96.8602,9296.0
2023-02-15 14:15:00,106.11,106.11,105.92,105.93,23617.0,96.8693,96.8693,96.6959,96.705,23617.0
2023-02-15 14:20:00,105.93,105.95,105.81,105.86,8622.0,96.705,96.7233,96.5955,96.6411,8622.0
2023-02-15 14:25:00,105.87,105.96,105.79,105.95,7772.0,96.6502,96.7324,96.5772,96.7233,7772.0
2023-02-15 14:30:00,105.96,106.07,105.96,106.04,12346.0,96.7324,96.8328,96.7324,96.8054,12346.0
2023-02-15 14:35:00,106.04,106.04,105.96,105.98,8229.0,96.8054,96.8054,96.7324,96.7507,8229.0
2023-02-15 14:40:00,105.99,106.13,105.98,106.11,15094.0,96.7598,96.8876,96.7507,96.8693,15094.0
2023-02-15 14:45:00,106.1,106.14,105.94,105.95,8116.0,96.8602,96.8967,96.7141,96.7233,8116.0
2023-02-15 14:50:00,105.96,105.96,105.84,105.87,15670.0,96.7324,96.7324,96.6228,96.6502,15670.0
2023-02-15 14:55:00,105.88,106.0,105.86,105.98,10390.0,96.6594,96.7689,96.6411,96.7507,10390.0
2023-02-15 15:00:00,105.97,106.11,105.97,106.11,16362.0,96.7415,96.8693,96.7415,96.8693,16362.0
2023-02-15 15:05:00,106.12,106.25,106.11,106.16,9564.0,96.8785,96.9971,96.8693,96.915,9564.0
2023-02-15 15:10:00,106.16,106.3,106.15,106.18,9124.0,96.915,97.0428,96.9058,96.9332,9124.0
2023-02-15 15:15:00,106.17,106.31,106.17,106.23,11954.0,96.9241,97.0519,96.9241,96.9789,11954.0
2023-02-15 15:20:00,106.22,106.27,106.15,106.19,12021.0,96.9698,97.0154,96.9058,96.9424,12021.0
2023-02-15 15:25:00,106.19,106.39,106.18,106.31,7909.0,96.9424,97.1249,96.9332,97.0519,7909.0
2023-02-15 15:30:00,106.3,106.35,106.21,106.33,21299.0,97.0428,97.0884,96.9606,97.0702,21299.0
2023-02-15 15:35:00,106.32,106.39,106.25,106.38,16463.0,97.061,97.1249,96.9971,97.1158,16463.0
2023-02-15 15:40:00,106.36,106.38,106.25,106.38,17326.0,97.0976,97.1158,96.9971,97.1158,17326.0
2023-02-15 15:45:00,106.39,106.45,106.33,106.36,24760.0,97.1249,97.1797,97.0702,97.0976,24760.0
2023-02-15 15:50:00,106.35,106.51,106.35,106.45,44500.0,97.0884,97.2345,97.0884,97.1797,44500.0
2023-02-15 15:55:00,106.42,106.68,106.42,106.65,107354.0,97.1523,97.3897,97.1523,97.3623,107354.0
2023-02-16 09:30:00,106.47,106.84,106.26,106.51,39992.0,97.198,97.5358,97.0063,97.2345,39992.0
2023-02-16 09:35:00,106.3,106.91,106.3,106.88,23029.0,97.0428,97.5997,97.0428,97.5723,23029.0
2023-02-16 09:40:00,107.0,107.3,106.88,107.2,25213.0,97.6818,97.9557,97.5723,97.8644,25213.0
2023-02-16 09:45:00,107.15,107.22,106.89,107.0,13686.0,97.8188,97.8827,97.5814,97.6818,13686.0
2023-02-16 09:50:00,106.99,107.04,106.61,106.74,21980.0,97.6727,97.7183,97.3258,97.4445,21980.0
2023-02-16 09:55:00,106.72,106.84,106.45,106.45,17933.0,97.4262,97.5358,97.1797,97.1797,17933.0
2023-02-16 10:00:00,106.41,106.59,106.07,106.08,16328.0,97.1432,97.3075,96.8328,96.8419,16328.0
2023-02-16 10:05:00,106.08,106.1,105.87,106.02,21127.0,96.8419,96.8602,96.6502,96.7872,21127.0
2023-02-16 10:10:00,105.94,106.4,105.9,106.25,22142.0,96.7141,97.1341,96.6776,96.9971,22142.0
2023-02-16 10:15:00,106.27,106.27,105.95,106.06,19055.0,97.0154,97.0154,96.7233,96.8237,19055.0
2023-02-16 10:20:00,106.05,106.27,105.96,105.96,16563.0,96.8146,97.0154,96.7324,96.7324,16563.0
2023-02-16 10:25:00,105.99,106.08,105.8,105.96,23057.0,96.7598,96.8419,96.5863,96.7324,23057.0
2023-02-16 10:30:00,105.89,106.31,105.84,106.18,47526.0,96.6685,97.0519,96.6228,96.9332,47526.0
2023-02-16 10:35:00,106.19,106.4,106.19,106.26,13594.0,96.9424,97.1341,96.9424,97.0063,13594.0
2023-02-16 10:40:00,106.2,106.2,105.98,106.05,10173.0,96.9515,96.9515,96.7507,96.8146,10173.0
2023-02-16 10:45:00,106.03,106.21,105.95,106.2,28459.0,96.7963,96.9606,96.7233,96.9515,28459.0
2023-02-16 10:50:00,106.2,106.29,106.01,106.03,21547.0,96.9515,97.0337,96.778,96.7963,21547.0
2023-02-16 10:55:00,106.05,106.13,105.93,106.13,38369.0,96.8146,96.8876,96.705,96.8876,38369.0
2023-02-16 11:00:00,106.14,106.14,105.94,105.98,17751.0,96.8967,96.8967,96.7141,96.7507,17751.0
2023-02-16 11:05:00,105.97,106.16,105.91,105.98,25456.0,96.7415,96.915,96.6867,96.7507,25456.0
2023-02-16 11:10:00,105.94,106.06,105.88,106.04,13231.0,96.7141,96.8237,96.6594,96.8054,13231.0
2023-02-16 11:15:00,106.03,106.18,105.95,106.17,8673.0,96.7963,96.9332,96.7233,96.9241,8673.0
2023-02-16 11:20:00,106.16,106.33,106.14,106.22,15596.0,96.915,97.0702,96.8967,96.9698,15596.0
2023-02-16 11:25:00,106.21,106.26,106.0,106.07,23673.0,96.9606,97.0063,96.7689,96.8328,23673.0
2023-02-16 11:30:00,106.07,106.17,106.01,106.07,17747.0,96.8328,96.9241,96.778,96.8328,17747.0
2023-02-16 11:35:00,106.06,106.12,105.86,105.92,9384.0,96.8237,96.8785,96.6411,96.6959,9384.0
2023-02-16 11:40:00,105.93,106.14,105.91,106.11,12318.0,96.705,96.8967,96.6867,96.8693,12318.0
2023-02-16 11:45:00,106.09,106.23,106.09,106.16,15469.0,96.8511,96.9789,96.8511,96.915,15469.0
2023-02-16 11:50:00,106.17,106.34,106.17,106.34,12671.0,96.9241,97.0793,96.9241,97.0793,12671.0
2023-02-16 11:55:00,106.34,106.35,106.14,106.17,18445.0,97.0793,97.0884,96.8967,96.9241,18445.0
2023-02-16 12:00:00,106.19,106.25,106.17,106.22,5458.0,96.9424,96.9971,96.9241,96.9698,5458.0
2023-02-16 12:05:00,106.24,106.27,106.15,106.15,19103.0,96.988,97.0154,96.9058,96.9058,19103.0
2023-02-16 12:10:00,106.18,106.22,106.14,106.22,6416.0,96.9332,96.9698,96.8967,96.9698,6416.0
2023-02-16 12:15:00,106.3,106.32,106.17,106.17,9963.0,97.0428,97.061,96.9241,96.9241,9963.0
2023-02-16 12:20:00,106.11,106.17,106.03,106.1,10281.0,96.8693,96.9241,96.7963,96.8602,10281.0
2023-02-16 12:25:00,106.11,106.25,106.07,106.16,14459.0,96.8693,96.9971,96.8328,96.915,14459.0
2023-02-16 12:30:00,106.18,106.35,106.18,106.23,11008.0,96.9332,97.0884,96.9332,96.9789,11008.0
2023-02-16 12:35:00,106.21,106.3,106.21,106.22,11797.0,96.9606,97.0428,96.9606,96.9698,11797.0
2023-02-16 12:40:00,106.25,106.31,106.19,106.25,9117.0,96.9971,97.0519,96.9424,96.9971,9117.0
2023-02-16 12:45:00,106.28,106.32,106.21,106.25,7677.0,97.0245,97.061,96.9606,96.9971,7677.0
2023-02-16 12:50:00,106.27,106.33,106.19,106.23,8900.0,97.0154,97.0702,96.9424,96.9789,8900.0
2023-02-16 12:55:00,106.21,106.3,106.2,106.23,7559.0,96.9606,97.0428,96.9515,96.9789,7559.0
2023-02-16 13:00:00,106.25,106.29,106.15,106.25,32005.0,96.9971,97.0337,96.9058,96.9971,32005.0
2023-02-16 13:05:00,106.28,106.41,106.28,106.31,7877.0,97.0245,97.1432,97.0245,97.0519,7877.0
2023-02-16 13:10:00,106.33,106.33,106.09,106.09,6323.0,97.0702,97.0702,96.8511,96.8511,6323.0
2023-02-16 13:15:00,106.08,106.16,106.07,106.15,9000.0,96.8419,96.915,96.8328,96.9058,9000.0
2023-02-16 13:20:00,106.11,106.11,105.79,105.82,19700.0,96.8693,96.8693,96.5772,96.6046,19700.0
2023-02-16 13:25:00,105.79,105.82,105.67,105.7,12746.0,96.5772,96.6046,96.4676,96.495,12746.0
2023-02-16 13:30:00,105.68,105.79,105.67,105.75,11656.0,96.4768,96.5772,96.4676,96.5407,11656.0
2023-02-16 13:35:00,105.76,105.91,105.71,105.9,16075.0,96.5498,96.6867,96.5042,96.6776,16075.0
2023-02-16 13:40:00,105.91,106.0,105.86,105.97,19767.0,96.6867,96.7689,96.6411,96.7415,19767.0
2023-02-16 13:45:00,105.99,106.14,105.98,106.07,15539.0,96.7598,96.8967,96.7507,96.8328,15539.0
2023-02-16 13:50:00,106.07,106.3,106.02,106.28,50054.0,96.8328,97.0428,96.7872,97.0245,50054.0
2023-02-16 13:55:00,106.31,106.45,106.26,106.42,10736.0,97.0519,97.1797,97.0063,97.1523,10736.0
2023-02-16 14:00:00,106.43,106.57,106.43,106.55,21266.0,97.1615,97.2893,97.1615,97.271,21266.0
2023-02-16 14:05:00,106.56,106.69,106.54,106.63,12513.0,97.2801,97.3988,97.2619,97.344,12513.0
2023-02-16 14:10:00,106.62,106.66,106.46,106.51,8668.0,97.3349,97.3714,97.1889,97.2345,8668.0
2023-02-16 14:15:00,106.52,106.52,106.36,106.36,11347.0,97.2436,97.2436,97.0976,97.0976,11347.0
2023-02-16 14:20:00,106.37,106.37,106.26,106.31,16600.0,97.1067,97.1067,97.0063,97.0519,16600.0
2023-02-16 14:25:00,106.31,106.4,106.3,106.32,14305.0,97.0519,97.1341,97.0428,97.061,14305.0
2023-02-16 14:30:00,106.3,106.43,106.3,106.37,10369.0,97.0428,97.1615,97.0428,97.1067,10369.0
2023-02-16 14:35:00,106.37,106.38,106.26,106.29,14137.0,97.1067,97.1158,97.0063,97.0337,14137.0
2023-02-16 14:40:00,106.31,106.31,106.12,106.14,12994.0,97.0519,97.0519,96.8785,96.8967,12994.0
2023-02-16 14:45:00,106.14,106.14,105.92,105.95,21534.0,96.8967,96.8967,96.6959,96.7233,21534.0
2023-02-16 14:50:00,105.96,106.09,105.95,106.07,12054.0,96.7324,96.8511,96.7233,96.8328,12054.0
2023-02-16 14:55:00,106.07,106.13,105.95,105.95,12355.0,96.8328,96.8876,96.7233,96.7233,12355.0
2023-02-16 15:00:00,105.96,105.99,105.66,105.72,43535.0,96.7324,96.7598,96.4585,96.5133,43535.0
2023-02-16 15:05:00,105.72,105.79,105.46,105.55,77179.0,96.5133,96.5772,96.2759,96.3581,77179.0
2023-02-16 15:10:00,105.55,105.64,105.45,105.45,50223.0,96.3581,96.4403,96.2668,96.2668,50223.0
2023-02-16 15:15:00,105.45,105.49,105.2,105.25,29775.0,96.2668,96.3033,96.0386,96.0842,29775.0
2023-02-16 15:20:00,105.24,105.44,105.22,105.29,21025.0,96.0751,96.2577,96.0568,96.1207,21025.0
2023-02-16 15:25:00,105.28,105.42,105.25,105.32,17864.0,96.1116,96.2394,96.0842,96.1481,17864.0
2023-02-16 15:30:00,105.32,105.36,105.06,105.11,44401.0,96.1481,96.1846,95.9108,95.9564,44401.0
2023-02-16 15:35:00,105.12,105.24,105.09,105.13,24411.0,95.9655,96.0751,95.9382,95.9747,24411.0
2023-02-16 15:40:00,105.13,105.25,105.03,105.17,30057.0,95.9747,96.0842,95.8834,96.0112,30057.0
2023-02-16 15:45:00,105.18,105.21,104.9,105.01,39824.0,96.0203,96.0477,95.7647,95.8651,39824.0
2023-02-16 15:50:00,105.01,105.11,104.87,105.04,53241.0,95.8651,95.9564,95.7373,95.8925,53241.0
2023-02-16 15:55:00,105.06,105.06,104.82,104.92,116192.0,95.9108,95.9108,95.6917,95.783,116192.0
2023-02-17 09:30:00,102.02,102.57,101.78,101.78,110756.0,94.118,94.6254,93.8965,93.8965,110756.0
2023-02-17 09:35:00,101.75,101.81,100.65,100.73,40293.0,93.8689,93.9242,92.8541,92.9279,40293.0
2023-02-17 09:40:00,100.75,100.76,100.38,100.65,31305.0,92.9463,92.9555,92.605,92.8541,31305.0
2023-02-17 09:45:00,100.59,100.67,100.29,100.52,63691.0,92.7987,92.8725,92.522,92.7341,63691.0
2023-02-17 09:50:00,100.48,100.5,99.56,99.67,138333.0,92.6972,92.7157,91.8485,91.95,138333.0
2023-02-17 09:55:00,99.71,99.96,99.44,99.84,46985.0,91.9869,92.2175,91.7378,92.1068,46985.0
2023-02-17 10:00:00,99.95,100.03,99.39,99.73,39540.0,92.2083,92.2821,91.6917,92.0053,39540.0
2023-02-17 10:05:00,99.76,99.89,99.49,99.83,42839.0,92.033,92.1529,91.7839,92.0976,42839.0
2023-02-17 10:10:00,99.81,100.29,99.8,100.23,29671.0,92.0791,92.522,92.0699,92.4666,29671.0
2023-02-17 10:15:00,100.21,100.51,100.02,100.5,32653.0,92.4481,92.7249,92.2729,92.7157,32653.0
2023-02-17 10:20:00,100.44,100.7,100.41,100.6,30141.0,92.6603,92.9002,92.6327,92.8079,30141.0
2023-02-17 10:25:00,100.58,100.85,100.54,100.62,18568.0,92.7895,93.0386,92.7526,92.8264,18568.0
2023-02-17 10:30:00,100.57,101.01,100.56,100.88,12811.0,92.7803,93.1862,92.771,93.0663,12811.0
2023-02-17 10:35:00,100.86,101.05,100.68,100.78,18667.0,93.0478,93.2231,92.8817,92.974,18667.0
2023-02-17 10:40:00,100.79,100.8,100.5,100.55,16354.0,92.9832,92.9925,92.7157,92.7618,16354.0
2023-02-17 10:45:00,100.56,100.57,100.25,100.34,18441.0,92.771,92.7803,92.4851,92.5681,18441.0
2023-02-17 10:50:00,100.34,100.47,100.19,100.43,9642.0,92.5681,92.688,92.4297,92.6511,9642.0
2023-02-17 10:55:00,100.39,100.5,100.16,100.44,13919.0,92.6142,92.7157,92.402,92.6603,13919.0
2023-02-17 11:00:00,100.46,100.81,100.46,100.81,11857.0,92.6788,93.0017,92.6788,93.0017,11857.0
2023-02-17 11:05:00,100.85,100.96,100.69,100.78,18275.0,93.0386,93.1401,92.891,92.974,18275.0
2023-02-17 11:10:00,100.79,100.81,100.62,100.72,18486.0,92.9832,93.0017,92.8264,92.9186,18486.0
2023-02-17 11:15:00,100.7,100.74,100.53,100.56,17664.0,92.9002,92.9371,92.7434,92.771,17664.0
2023-02-17 11:20:00,100.56,100.59,100.36,100.43,9651.0,92.771,92.7987,92.5865,92.6511,9651.0
2023-02-17 11:25:00,100.43,100.54,100.34,100.37,21441.0,92.6511,92.7526,92.5681,92.5958,21441.0
2023-02-17 11:30:00,100.34,100.73,100.34,100.73,31095.0,92.5681,92.9279,92.5681,92.9279,31095.0
2023-02-17 11:35:00,100.74,100.96,100.69,100.94,44529.0,92.9371,93.1401,92.891,93.1216,44529.0
2023-02-17 11:40:00,100.94,101.09,100.9,101.08,20116.0,93.1216,93.26,93.0847,93.2508,20116.0
2023-02-17 11:45:00,101.09,101.14,100.69,100.73,16845.0,93.26,93.3061,92.891,92.9279,16845.0
2023-02-17 11:50:00,100.72,100.78,100.42,100.44,20933.0,92.9186,92.974,92.6419,92.6603,20933.0
2023-02-17 11:55:00,100.45,100.46,100.15,100.22,19181.0,92.6696,92.6788,92.3928,92.4574,19181.0
2023-02-17 12:00:00,100.23,100.41,100.2,100.34,11650.0,92.4666,92.6327,92.4389,92.5681,11650.0
2023-02-17 12:05:00,100.37,100.4,100.18,100.18,10452.0,92.5958,92.6234,92.4205,92.4205,10452.0
2023-02-17 12:10:00,100.19,100.29,100.14,100.21,20958.0,92.4297,92.522,92.3836,92.4481,20958.0
2023-02-17 12:15:00,100.23,100.41,100.23,100.24,7166.0,92.4666,92.6327,92.4666,92.4758,7166.0
2023-02-17 12:20:00,100.28,100.38,100.27,100.28,8978.0,92.5127,92.605,92.5035,92.5127,8978.0
2023-02-17 12:25:00,100.26,100.33,100.16,100.27,24114.0,92.4943,92.5589,92.402,92.5035,24114.0
2023-02-17 12:30:00,100.27,100.31,100.14,100.2,7645.0,92.5035,92.5404,92.3836,92.4389,7645.0
2023-02-17 12:35:00,100.2,100.28,100.2,100.23,7737.0,92.4389,92.5127,92.4389,92.4666,7737.0
2023-02-17 12:40:00,100.23,100.25,100.04,100.11,21532.0,92.4666,92.4851,92.2913,92.3559,21532.0
2023-02-17 12:45:00,100.08,100.17,100.04,100.07,11294.0,92.3282,92.4112,92.2913,92.319,11294.0
2023-02-17 12:50:00,100.03,100.12,99.67,99.7,21740.0,92.2821,92.3651,91.95,91.9777,21740.0
2023-02-17 12:55:00,99.68,99.9,99.68,99.9,5841.0,91.9592,92.1622,91.9592,92.1622,5841.0
2023-02-17 13:00:00,99.83,99.85,99.56,99.65,9641.0,92.0976,92.116,91.8485,91.9315,9641.0
2023-02-17 13:05:00,99.71,99.73,99.56,99.6,9619.0,91.9869,92.0053,91.8485,91.8854,9619.0
2023-02-17 13:10:00,99.61,99.8,99.61,99.79,9181.0,91.8946,92.0699,91.8946,92.0607,9181.0
2023-02-17 13:15:00,99.8,99.89,99.75,99.75,7756.0,92.0699,92.1529,92.0238,92.0238,7756.0
2023-02-17 13:20:00,99.72,99.87,99.72,99.75,13323.0,91.9961,92.1345,91.9961,92.0238,13323.0
2023-02-17 13:25:00,99.72,99.72,99.45,99.6,29486.0,91.9961,91.9961,91.747,91.8854,29486.0
2023-02-17 13:30:00,99.59,99.62,99.4,99.47,20390.0,91.8762,91.9038,91.7009,91.7655,20390.0
2023-02-17 13:35:00,99.44,99.5,99.39,99.5,8452.0,91.7378,91.7931,91.6917,91.7931,8452.0
2023-02-17 13:40:00,99.52,99.63,99.51,99.58,7614.0,91.8116,91.9131,91.8024,91.8669,7614.0
2023-02-17 13:45:00,99.57,99.63,99.43,99.62,11287.0,91.8577,91.9131,91.7286,91.9038,11287.0
2023-02-17 13:50:00,99.63,99.87,99.59,99.8,15979.0,91.9131,92.1345,91.8762,92.0699,15979.0
2023-02-17 13:55:00,99.81,99.82,99.63,99.74,13070.0,92.0791,92.0884,91.9131,92.0146,13070.0
2023-02-17 14:00:00,99.74,99.78,99.65,99.65,16837.0,92.0146,92.0515,91.9315,91.9315,16837.0
2023-02-17 14:05:00,99.65,99.8,99.58,99.73,9382.0,91.9315,92.0699,91.8669,92.0053,9382.0
2023-02-17 14:10:00,99.73,99.77,99.51,99.54,12025.0,92.0053,92.0422,91.8024,91.83,12025.0
2023-02-17 14:15:00,99.51,99.68,99.49,99.67,12310.0,91.8024,91.9592,91.7839,91.95,12310.0
2023-02-17 14:20:00,99.67,99.79,99.62,99.75,16639.0,91.95,92.0607,91.9038,92.0238,16639.0
2023-02-17 14:25:00,99.73,99.79,99.66,99.75,23814.0,92.0053,92.0607,91.9408,92.0238,23814.0
2023-02-17 14:30:00,99.74,99.85,99.7,99.81,11260.0,92.0146,92.116,91.9777,92.0791,11260.0
2023-02-17 14:35:00,99.83,100.0,99.82,99.98,10792.0,92.0976,92.2544,92.0884,92.236,10792.0
2023-02-17 14:40:00,99.98,100.04,99.9,99.97,11189.0,92.236,92.2913,92.1622,92.2267,11189.0
2023-02-17 14:45:00,99.95,99.97,99.75,99.79,13693.0,92.2083,92.2267,92.0238,92.0607,13693.0
2023-02-17 14:50:00,99.8,99.94,99.77,99.88,13932.0,92.0699,92.1991,92.0422,92.1437,13932.0
2023-02-17 14:55:00,99.93,100.04,99.9,99.97,10642.0,92.1898,92.2913,92.1622,92.2267,10642.0
2023-02-17 15:00:00,99.98,100.06,99.92,99.94,15523.0,92.236,92.3098,92.1806,92.1991,15523.0
2023-02-17 15:05:00,99.93,100.19,99.93,100.09,17449.0,92.1898,92.4297,92.1898,92.3374,17449.0
2023-02-17 15:10:00,100.11,100.11,99.78,99.81,13498.0,92.3559,92.3559,92.0515,92.0791,13498.0
2023-02-17 15:15:00,99.8,99.92,99.76,99.84,15931.0,92.0699,92.1806,92.033,92.1068,15931.0
2023-02-17 15:20:00,99.84,99.84,99.59,99.68,16075.0,92.1068,92.1068,91.8762,91.9592,16075.0
2023-02-17 15:25:00,99.65,99.68,99.56,99.59,22880.0,91.9315,91.9592,91.8485,91.8762,22880.0
2023-02-17 15:30:00,99.58,99.7,99.52,99.7,24833.0,91.8669,91.9777,91.8116,91.9777,24833.0
2023-02-17 15:35:00,99.7,99.78,99.53,99.54,27584.0,91.9777,92.0515,91.8208,91.83,27584.0
2023-02-17 15:40:00,99.56,99.57,99.33,99.35,45410.0,91.8485,91.8577,91.6363,91.6548,45410.0
2023-02-17 15:45:00,99.32,99.32,99.19,99.24,42218.0,91.6271,91.6271,91.5072,91.5533,42218.0
2023-02-17 15:50:00,99.25,99.52,99.18,99.44,95635.0,91.5625,91.8116,91.4979,91.7378,95635.0
2023-02-17 15:55:00,99.44,99.6,99.4,99.56,247182.0,91.7378,91.8854,91.7009,91.8485,247182.0
2023-02-21 09:30:00,98.93,99.96,98.49,99.95,73918.0,91.2673,92.2175,90.8614,92.2083,73918.0
2023-02-21 09:35:00,99.94,100.05,99.83,100.04,24397.0,92.1991,92.3005,92.0976,92.2913,24397.0
2023-02-21 09:40:00,100.1,100.34,100.1,100.25,19767.0,92.3467,92.5681,92.3467,92.4851,19767.0
2023-02-21 09:45:00,100.11,100.4,99.74,99.74,28613.0,92.3559,92.6234,92.0146,92.0146,28613.0
2023-02-21 09:50:00,99.74,100.4,99.73,100.34,14692.0,92.0146,92.6234,92.0053,92.5681,14692.0
2023-02-21 09:55:00,100.28,100.3,100.02,100.2,13797.0,92.5127,92.5312,92.2729,92.4389,13797.0
2023-02-21 10:00:00,100.12,100.41,100.09,100.26,13605.0,92.3651,92.6327,92.3374,92.4943,13605.0
2023-02-21 10:05:00,100.23,100.69,100.22,100.42,19599.0,92.4666,92.891,92.4574,92.6419,19599.0
2023-02-21 10:10:00,100.41,100.41,100.13,100.24,8102.0,92.6327,92.6327,92.3743,92.4758,8102.0
2023-02-21 10:15:00,100.25,100.25,99.74,99.74,46630.0,92.4851,92.4851,92.0146,92.0146,46630.0
2023-02-21 10:20:00,99.72,99.81,99.52,99.7,25962.0,91.9961,92.0791,91.8116,91.9777,25962.0
2023-02-21 10:25:00,99.71,99.73,99.5,99.66,13252.0,91.9869,92.0053,91.7931,91.9408,13252.0
2023-02-21 10:30:00,99.64,99.76,99.56,99.76,15593.0,91.9223,92.033,91.8485,92.033,15593.0
2023-02-21 10:35:00,99.75,100.11,99.71,99.86,17128.0,92.0238,92.3559,91.9869,92.1253,17128.0
2023-02-21 10:40:00,99.87,99.94,99.64,99.65,13489.0,92.1345,92.1991,91.9223,91.9315,13489.0
2023-02-21 10:45:00,99.66,99.75,99.4,99.59,16318.0,91.9408,92.0238,91.7009,91.8762,16318.0
2023-02-21 10:50:00,99.57,99.93,99.57,99.86,9906.0,91.8577,92.1898,91.8577,92.1253,9906.0
2023-02-21 10:55:00,99.83,99.83,99.53,99.55,31426.0,92.0976,92.0976,91.8208,91.8393,31426.0
2023-02-21 11:00:00,99.56,99.69,99.55,99.6,15239.0,91.8485,91.9684,91.8393,91.8854,15239.0
2023-02-21 11:05:00,99.59,99.83,99.57,99.76,11030.0,91.8762,92.0976,91.8577,92.033,11030.0
2023-02-21 11:10:00,99.74,100.05,99.72,100.04,9344.0,92.0146,92.3005,91.9961,92.2913,9344.0
2023-02-21 11:15:00,100.03,100.06,99.93,100.0,12373.0,92.2821,92.3098,92.1898,92.2544,12373.0
2023-02-21 11:20:00,100.02,100.21,99.99,100.2,20397.0,92.2729,92.4481,92.2452,92.4389,20397.0
2023-02-21 11:25:00,100.2,100.21,100.06,100.2,9227.0,92.4389,92.4481,92.3098,92.4389,9227.0
2023-02-21 11:30:00,100.17,100.23,99.97,100.03,9134.0,92.4112,92.4666,92.2267,92.2821,9134.0
2023-02-21 11:35:00,100.06,100.07,99.92,100.01,14825.0,92.3098,92.319,92.1806,92.2636,14825.0
2023-02-21 11:40:00,100.0,100.17,99.99,100.11,8993.0,92.2544,92.4112,92.2452,92.3559,8993.0
2023-02-21 11:45:00,100.11,100.15,99.99,100.0,15512.0,92.3559,92.3928,92.2452,92.2544,15512.0
2023-02-21 11:50:00,100.0,100.0,99.86,99.87,15794.0,92.2544,92.2544,92.1253,92.1345,15794.0
2023-02-21 11:55:00,99.86,99.88,99.68,99.72,18877.0,92.1253,92.1437,91.9592,91.9961,18877.0
2023-02-21 12:00:00,99.66,99.76,99.56,99.6,27159.0,91.9408,92.033,91.8485,91.8854,27159.0
2023-02-21 12:05:00,99.64,99.71,99.54,99.69,7788.0,91.9223,91.9869,91.83,91.9684,7788.0
2023-02-21 12:10:00,99.68,99.88,99.61,99.83,11107.0,91.9592,92.1437,91.8946,92.0976,11107.0
2023-02-21 12:15:00,99.81,99.81,99.66,99.79,4860.0,92.0791,92.0791,91.9408,92.0607,4860.0
2023-02-21 12:20:00,99.8,100.0,99.76,99.99,11225.0,92.0699,92.2544,92.033,92.2452,11225.0
2023-02-21 12:25:00,99.97,100.21,99.92,100.19,14439.0,92.2267,92.4481,92.1806,92.4297,14439.0
2023-02-21 12:30:00,100.19,100.24,100.04,100.12,9838.0,92.4297,92.4758,92.2913,92.3651,9838.0
2023-02-21 12:35:00,100.14,100.26,100.1,100.2,10336.0,92.3836,92.4943,92.3467,92.4389,10336.0
2023-02-21 12:40:00,100.21,100.38,100.21,100.25,7736.0,92.4481,92.605,92.4481,92.4851,7736.0
2023-02-21 12:45:00,100.26,100.32,100.1,100.11,8534.0,92.4943,92.5496,92.3467,92.3559,8534.0
2023-02-21 12:50:00,100.11,100.19,100.04,100.13,6084.0,92.3559,92.4297,92.2913,92.3743,6084.0
2023-02-21 12:55:00,100.1,100.24,100.08,100.21,9033.0,92.3467,92.4758,92.3282,92.4481,9033.0
2023-02-21 13:00:00,100.21,100.31,100.15,100.26,6749.0,92.4481,92.5404,92.3928,92.4943,6749.0
2023-02-21 13:05:00,100.28,100.28,100.05,100.05,7075.0,92.5127,92.5127,92.3005,92.3005,7075.0
2023-02-21 13:10:00,100.04,100.05,99.96,100.05,4774.0,92.2913,92.3005,92.2175,92.3005,4774.0
2023-02-21 13:15:00,100.05,100.07,99.99,100.02,8872.0,92.3005,92.319,92.2452,92.2729,8872.0
2023-02-21 13:20:00,100.0,100.12,99.93,100.04,6602.0,92.2544,92.3651,92.1898,92.2913,6602.0
2023-02-21 13:25:00,100.04,100.06,99.77,99.8,9196.0,92.2913,92.3098,92.0422,92.0699,9196.0
2023-02-21 13:30:00,99.76,99.76,99.63,99.69,7225.0,92.033,92.033,91.9131,91.9684,7225.0
2023-02-21 13:35:00,99.66,99.74,99.66,99.72,6548.0,91.9408,92.0146,91.9408,91.9961,6548.0
2023-02-21 13:40:00,99.7,99.71,99.59,99.63,5341.0,91.9777,91.9869,91.8762,91.9131,5341.0
2023-02-21 13:45:00,99.61,99.74,99.59,99.6,7056.0,91.8946,92.0146,91.8762,91.8854,7056.0
2023-02-21 13:50:00,99.59,99.62,99.53,99.62,8385.0,91.8762,91.9038,91.8208,91.9038,8385.0
2023-02-21 13:55:00,99.62,99.63,99.57,99.63,6335.0,91.9038,91.9131,91.8577,91.9131,6335.0
2023-02-21 14:00:00,99.64,99.7,99.57,99.68,16981.0,91.9223,91.9777,91.8577,91.9592,16981.0
2023-02-21 14:05:00,99.68,99.68,99.55,99.59,15115.0,91.9592,91.9592,91.8393,91.8762,15115.0
2023-02-21 14:10:00,99.6,99.6,99.38,99.39,12533.0,91.8854,91.8854,91.6824,91.6917,12533.0
2023-02-21 14:15:00,99.39,99.42,99.29,99.34,8448.0,91.6917,91.7193,91.5994,91.6455,8448.0
2023-02-21 14:20:00,99.32,99.32,99.2,99.27,10250.0,91.6271,91.6271,91.5164,91.581,10250.0
2023-02-21 14:25:00,99.27,99.44,99.27,99.41,14661.0,91.581,91.7378,91.581,91.7101,14661.0
2023-02-21 14:30:00,99.42,99.47,99.27,99.41,25832.0,91.7193,91.7655,91.581,91.7101,25832.0
2023-02-21 14:35:00,99.39,99.63,99.39,99.58,19148.0,91.6917,91.9131,91.6917,91.8669,19148.0
2023-02-21 14:40:00,99.6,99.84,99.57,99.84,22201.0,91.8854,92.1068,91.8577,92.1068,22201.0
2023-02-21 14:45:00,99.82,99.87,99.78,99.82,14402.0,92.0884,92.1345,92.0515,92.0884,14402.0
2023-02-21 14:50:00,99.82,100.02,99.79,100.02,45173.0,92.0884,92.2729,92.0607,92.2729,45173.0
2023-02-21 14:55:00,100.01,100.18,100.0,100.12,21738.0,92.2636,92.4205,92.2544,92.3651,21738.0
2023-02-21 15:00:00,100.13,100.27,100.11,100.25,19745.0,92.3743,92.5035,92.3559,92.4851,19745.0
2023-02-21 15:05:00,100.23,100.23,100.06,100.18,12122.0,92.4666,92.4666,92.3098,92.4205,12122.0
2023-02-21 15:10:00,100.19,100.24,99.95,100.05,20831.0,92.4297,92.4758,92.2083,92.3005,20831.0
2023-02-21 15:15:00,100.05,100.09,99.86,99.96,11575.0,92.3005,92.3374,92.1253,92.2175,11575.0
2023-02-21 15:20:00,99.95,99.97,99.8,99.87,9904.0,92.2083,92.2267,92.0699,92.1345,9904.0
2023-02-21 15:25:00,99.87,99.93,99.79,99.85,14767.0,92.1345,92.1898,92.0607,92.116,14767.0
2023-02-21 15:30:00,99.87,100.16,99.87,100.11,13592.0,92.1345,92.402,92.1345,92.3559,13592.0
2023-02-21 15:35:00,100.1,100.19,100.07,100.13,14238.0,92.3467,92.4297,92.319,92.3743,14238.0
2023-02-21 15:40:00,100.13,100.18,99.91,99.94,30935.0,92.3743,92.4205,92.1714,92.1991,30935.0
2023-02-21 15:45:00,99.95,100.03,99.79,99.79,29057.0,92.2083,92.2821,92.0607,92.0607,29057.0
2023-02-21 15:50:00,99.8,99.85,99.6,99.64,37220.0,92.0699,92.116,91.8854,91.9223,37220.0
2023-02-21 15:55:00,99.65,99.79,99.62,99.66,112073.0,91.9315,92.0607,91.9038,91.9408,112073.0
2023-02-22 09:30:00,99.32,100.0,99.21,99.72,43332.0,91.6271,92.2544,91.5256,91.9961,43332.0
2023-02-22 09:35:00,99.78,100.36,99.71,100.25,8366.0,92.0515,92.5865,91.9869,92.4851,8366.0
2023-02-22 09:40:00,100.34,100.35,100.05,100.23,8333.0,92.5681,92.5773,92.3005,92.4666,8333.0
2023-02-22 09:45:00,100.17,100.24,99.76,100.23,18405.0,92.4112,92.4758,92.033,92.4666,18405.0
2023-02-22 09:50:00,100.12,100.68,100.09,100.47,16202.0,92.3651,92.8817,92.3374,92.688,16202.0
2023-02-22 09:55:00,100.48,100.81,100.27,100.37,10444.0,92.6972,93.0017,92.5035,92.5958,10444.0
2023-02-22 10:00:00,100.39,100.49,100.19,100.19,17946.0,92.6142,92.7065,92.4297,92.4297,17946.0
2023-02-22 10:05:00,100.21,100.24,99.84,99.95,13406.0,92.4481,92.4758,92.1068,92.2083,13406.0
2023-02-22 10:10:00,99.84,99.85,99.4,99.59,21539.0,92.1068,92.116,91.7009,91.8762,21539.0
2023-02-22 10:15:00,99.57,99.65,99.38,99.53,17845.0,91.8577,91.9315,91.6824,91.8208,17845.0
2023-02-22 10:20:00,99.5,99.63,99.39,99.47,14909.0,91.7931,91.9131,91.6917,91.7655,14909.0
2023-02-22 10:25:00,99.53,99.65,99.18,99.18,7292.0,91.8208,91.9315,91.4979,91.4979,7292.0
2023-02-22 10:30:00,99.15,99.15,98.74,98.91,9946.0,91.4703,91.4703,91.092,91.2488,9946.0
2023-02-22 10:35:00,98.9,98.93,98.6,98.81,20386.0,91.2396,91.2673,90.9629,91.1566,20386.0
2023-02-22 10:40:00,98.77,98.94,98.7,98.75,9318.0,91.1197,91.2765,91.0551,91.1012,9318.0
2023-02-22 10:45:00,98.76,98.97,98.76,98.96,11617.0,91.1105,91.3042,91.1105,91.295,11617.0
2023-02-22 10:50:00,99.05,99.35,99.0,99.35,12322.0,91.378,91.6548,91.3319,91.6548,12322.0
2023-02-22 10:55:00,99.34,99.57,99.27,99.45,15527.0,91.6455,91.8577,91.581,91.747,15527.0
2023-02-22 11:00:00,99.45,99.58,99.42,99.43,7135.0,91.747,91.8669,91.7193,91.7286,7135.0
2023-02-22 11:05:00,99.44,99.64,99.39,99.59,8375.0,91.7378,91.9223,91.6917,91.8762,8375.0
2023-02-22 11:10:00,99.58,99.67,99.46,99.49,10254.0,91.8669,91.95,91.7562,91.7839,10254.0
2023-02-22 11:15:00,99.47,99.53,99.4,99.48,11716.0,91.7655,91.8208,91.7009,91.7747,11716.0
2023-02-22 11:20:00,99.5,99.7,99.5,99.68,8894.0,91.7931,91.9777,91.7931,91.9592,8894.0
2023-02-22 11:25:00,99.7,99.84,99.63,99.65,18548.0,91.9777,92.1068,91.9131,91.9315,18548.0
2023-02-22 11:30:00,99.63,99.66,99.5,99.66,8517.0,91.9131,91.9408,91.7931,91.9408,8517.0
2023-02-22 11:35:00,99.64,99.7,99.47,99.57,9036.0,91.9223,91.9777,91.7655,91.8577,9036.0
2023-02-22 11:40:00,99.58,99.63,99.45,99.62,5083.0,91.8669,91.9131,91.747,91.9038,5083.0
2023-02-22 11:45:00,99.63,99.66,99.5,99.51,11162.0,91.9131,91.9408,91.7931,91.8024,11162.0
2023-02-22 11:50:00,99.49,99.49,99.35,99.44,15373.0,91.7839,91.7839,91.6548,91.7378,15373.0
2023-02-22 11:55:00,99.48,99.64,99.48,99.56,10996.0,91.7747,91.9223,91.7747,91.8485,10996.0
2023-02-22 12:00:00,99.55,99.64,99.53,99.55,9501.0,91.8393,91.9223,91.8208,91.8393,9501.0
2023-02-22 12:05:00,99.53,99.78,99.52,99.74,8014.0,91.8208,92.0515,91.8116,92.0146,8014.0
2023-02-22 12:10:00,99.74,99.74,99.61,99.66,4737.0,92.0146,92.0146,91.8946,91.9408,4737.0
2023-02-22 12:15:00,99.69,99.89,99.69,99.89,6429.0,91.9684,92.1529,91.9684,92.1529,6429.0
2023-02-22 12:20:00,99.91,100.03,99.87,100.0,11278.0,92.1714,92.2821,92.1345,92.2544,11278.0
2023-02-22 12:25:00,100.01,100.04,99.84,99.88,9571.0,92.2636,92.2913,92.1068,92.1437,9571.0
2023-02-22 12:30:00,99.83,99.88,99.78,99.78,6081.0,92.0976,92.1437,92.0515,92.0515,6081.0
2023-02-22 12:35:00,99.8,99.97,99.79,99.95,7028.0,92.0699,92.2267,92.0607,92.2083,7028.0
2023-02-22 12:40:00,99.94,100.07,99.93,99.98,4859.0,92.1991,92.319,92.1898,92.236,4859.0
2023-02-22 12:45:00,99.98,100.08,99.97,99.97,6691.0,92.236,92.3282,92.2267,92.2267,6691.0
2023-02-22 12:50:00,99.98,100.07,99.95,100.07,8161.0,92.236,92.319,92.2083,92.319,8161.0
2023-02-22 12:55:00,100.05,100.05,99.88,99.88,10000.0,92.3005,92.3005,92.1437,92.1437,10000.0
2023-02-22 13:00:00,99.85,99.91,99.83,99.85,9512.0,92.116,92.1714,92.0976,92.116,9512.0
2023-02-22 13:05:00,99.86,100.0,99.86,99.94,8531.0,92.1253,92.2544,92.1253,92.1991,8531.0
2023-02-22 13:10:00,99.95,99.95,99.87,99.94,12463.0,92.2083,92.2083,92.1345,92.1991,12463.0
2023-02-22 13:15:00,99.91,100.08,99.91,100.0,5893.0,92.1714,92.3282,92.1714,92.2544,5893.0
2023-02-22 13:20:00,100.02,100.18,100.02,100.13,6027.0,92.2729,92.4205,92.2729,92.3743,6027.0
2023-02-22 13:25:00,100.12,100.13,100.08,100.09,5178.0,92.3651,92.3743,92.3282,92.3374,5178.0
2023-02-22 13:30:00,100.09,100.11,99.98,100.07,10800.0,92.3374,92.3559,92.236,92.319,10800.0
2023-02-22 13:35:00,100.04,100.09,99.94,100.03,7045.0,92.2913,92.3374,92.1991,92.2821,7045.0
2023-02-22 13:40:00,100.03,100.14,99.98,100.06,10444.0,92.2821,92.3836,92.236,92.3098,10444.0
2023-02-22 13:45:00,100.08,100.1,99.95,99.97,5175.0,92.3282,92.3467,92.2083,92.2267,5175.0
2023-02-22 13:50:00,99.91,99.95,99.87,99.93,6676.0,92.1714,92.2083,92.1345,92.1898,6676.0
2023-02-22 13:55:00,99.91,99.91,99.81,99.87,10745.0,92.1714,92.1714,92.0791,92.1345,10745.0
2023-02-22 14:00:00,99.86,100.14,99.79,100.05,14259.0,92.1253,92.3836,92.0607,92.3005,14259.0
2023-02-22 14:05:00,100.03,100.2,99.98,100.08,5826.0,92.2821,92.4389,92.236,92.3282,5826.0
2023-02-22 14:10:00,100.09,100.18,99.73,99.77,8995.0,92.3374,92.4205,92.0053,92.0422,8995.0
2023-02-22 14:15:00,99.75,99.87,99.57,99.84,5918.0,92.0238,92.1345,91.8577,92.1068,5918.0
2023-02-22 14:20:00,99.87,100.03,99.78,99.79,11388.0,92.1345,92.2821,92.0515,92.0607,11388.0
2023-02-22 14:25:00,99.8,99.81,99.62,99.62,13383.0,92.0699,92.0791,91.9038,91.9038,13383.0
2023-02-22 14:30:00,99.57,99.59,99.42,99.44,8415.0,91.8577,91.8762,91.7193,91.7378,8415.0
2023-02-22 14:35:00,99.46,99.46,99.31,99.32,11622.0,91.7562,91.7562,91.6179,91.6271,11622.0
2023-02-22 14:40:00,99.35,99.39,99.18,99.31,11439.0,91.6548,91.6917,91.4979,91.6179,11439.0
2023-02-22 14:45:00,99.3,99.38,99.21,99.21,14949.0,91.6086,91.6824,91.5256,91.5256,14949.0
2023-02-22 14:50:00,99.23,99.26,99.07,99.19,19455.0,91.5441,91.5717,91.3964,91.5072,19455.0
2023-02-22 14:55:00,99.13,99.16,99.06,99.07,16067.0,91.4518,91.4795,91.3872,91.3964,16067.0
2023-02-22 15:00:00,99.05,99.16,98.9,99.01,14756.0,91.378,91.4795,91.2396,91.3411,14756.0
2023-02-22 15:05:00,99.03,99.04,98.87,98.93,10988.0,91.3595,91.3688,91.2119,91.2673,10988.0
2023-02-22 15:10:00,98.93,99.01,98.79,98.9,11203.0,91.2673,91.3411,91.1381,91.2396,11203.0
2023-02-22 15:15:00,98.91,98.98,98.86,98.9,16463.0,91.2488,91.3134,91.2027,91.2396,16463.0
2023-02-22 15:20:00,98.91,98.92,98.67,98.76,33451.0,91.2488,91.2581,91.0274,91.1105,33451.0
2023-02-22 15:25:00,98.75,98.79,98.56,98.59,20636.0,91.1012,91.1381,90.926,90.9536,20636.0
2023-02-22 15:30:00,98.59,98.7,98.52,98.69,16840.0,90.9536,91.0551,90.8891,91.0459,16840.0
2023-02-22 15:35:00,98.7,98.74,98.53,98.56,16558.0,91.0551,91.092,90.8983,90.926,16558.0
2023-02-22 15:40:00,98.56,98.82,98.55,98.6,24626.0,90.926,91.1658,90.9167,90.9629,24626.0
2023-02-22 15:45:00,98.6,98.88,98.6,98.88,34730.0,90.9629,91.2212,90.9629,91.2212,34730.0
2023-02-22 15:50:00,98.91,99.2,98.77,99.15,56611.0,91.2488,91.5164,91.1197,91.4703,56611.0
2023-02-22 15:55:00,99.16,99.49,99.15,99.48,123206.0,91.4795,91.7839,91.4703,91.7747,123206.0
2023-02-23 09:30:00,101.05,101.5,100.64,100.78,61420.0,93.2231,93.6382,92.8448,92.974,61420.0
2023-02-23 09:35:00,100.84,100.92,100.54,100.65,16370.0,93.0294,93.1032,92.7526,92.8541,16370.0
2023-02-23 09:40:00,100.58,100.59,100.19,100.39,7546.0,92.7895,92.7987,92.4297,92.6142,7546.0
2023-02-23 09:45:00,100.48,100.66,100.4,100.46,10960.0,92.6972,92.8633,92.6234,92.6788,10960.0
2023-02-23 09:50:00,100.45,100.73,100.34,100.66,19340.0,92.6696,92.9279,92.5681,92.8633,19340.0
2023-02-23 09:55:00,100.67,100.87,100.57,100.6,14231.0,92.8725,93.057,92.7803,92.8079,14231.0
2023-02-23 10:00:00,100.62,100.64,100.45,100.46,14529.0,92.8264,92.8448,92.6696,92.6788,14529.0
2023-02-23 10:05:00,100.48,100.61,100.34,100.53,18909.0,92.6972,92.8172,92.5681,92.7434,18909.0
2023-02-23 10:10:00,100.59,100.6,100.39,100.39,13720.0,92.7987,92.8079,92.6142,92.6142,13720.0
2023-02-23 10:15:00,100.41,100.48,100.34,100.45,13509.0,92.6327,92.6972,92.5681,92.6696,13509.0
2023-02-23 10:20:00,100.45,100.66,100.45,100.64,18841.0,92.6696,92.8633,92.6696,92.8448,18841.0
2023-02-23 10:25:00,100.64,100.93,100.64,100.79,35488.0,92.8448,93.1124,92.8448,92.9832,35488.0
2023-02-23 10:30:00,100.81,100.84,100.59,100.76,30498.0,93.0017,93.0294,92.7987,92.9555,30498.0
2023-02-23 10:35:00,100.72,100.82,100.57,100.79,20356.0,92.9186,93.0109,92.7803,92.9832,20356.0
2023-02-23 10:40:00,100.8,100.81,100.51,100.56,15109.0,92.9925,93.0017,92.7249,92.771,15109.0
2023-02-23 10:45:00,100.57,100.66,100.37,100.42,17999.0,92.7803,92.8633,92.5958,92.6419,17999.0
2023-02-23 10:50:00,100.42,100.42,100.14,100.25,82199.0,92.6419,92.6419,92.3836,92.4851,82199.0
2023-02-23 10:55:00,100.26,100.31,100.19,100.28,12934.0,92.4943,92.5404,92.4297,92.5127,12934.0
2023-02-23 11:00:00,100.24,100.39,100.16,100.18,16071.0,92.4758,92.6142,92.402,92.4205,16071.0
2023-02-23 11:05:00,100.2,100.3,100.05,100.12,19761.0,92.4389,92.5312,92.3005,92.3651,19761.0
2023-02-23 11:10:00,100.12,100.25,100.07,100.13,23071.0,92.3651,92.4851,92.319,92.3743,23071.0
2023-02-23 11:15:00,100.14,100.25,100.09,100.12,14922.0,92.3836,92.4851,92.3374,92.3651,14922.0
2023-02-23 11:20:00,100.11,100.29,100.11,100.28,14587.0,92.3559,92.522,92.3559,92.5127,14587.0
2023-02-23 11:25:00,100.3,100.36,99.94,100.02,13197.0,92.5312,92.5865,92.1991,92.2729,13197.0
2023-02-23 11:30:00,100.0,100.05,99.91,99.91,7133.0,92.2544,92.3005,92.1714,92.1714,7133.0
2023-02-23 11:35:00,99.95,100.07,99.86,99.88,8947.0,92.2083,92.319,92.1253,92.1437,8947.0
2023-02-23 11:40:00,99.86,99.9,99.75,99.86,14074.0,92.1253,92.1622,92.0238,92.1253,14074.0
2023-02-23 11:45:00,99.88,99.88,99.72,99.8,23979.0,92.1437,92.1437,91.9961,92.0699,23979.0
2023-02-23 11:50:00,99.78,99.8,99.39,99.41,15193.0,92.0515,92.0699,91.6917,91.7101,15193.0
2023-02-23 11:55:00,99.42,99.42,99.19,99.25,46620.0,91.7193,91.7193,91.5072,91.5625,46620.0
2023-02-23 12:00:00,99.23,99.35,99.12,99.32,22624.0,91.5441,91.6548,91.4426,91.6271,22624.0
2023-02-23 12:05:00,99.28,99.43,99.27,99.32,15175.0,91.5902,91.7286,91.581,91.6271,15175.0
2023-02-23 12:10:00,99.28,99.45,99.28,99.38,8097.0,91.5902,91.747,91.5902,91.6824,8097.0
2023-02-23 12:15:00,99.37,99.66,99.36,99.52,8217.0,91.6732,91.9408,91.664,91.8116,8217.0
2023-02-23 12:20:00,99.5,99.5,99.3,99.46,12128.0,91.7931,91.7931,91.6086,91.7562,12128.0
2023-02-23 12:25:00,99.43,99.47,99.37,99.42,9472.0,91.7286,91.7655,91.6732,91.7193,9472.0
2023-02-23 12:30:00,99.41,99.55,99.34,99.55,11239.0,91.7101,91.8393,91.6455,91.8393,11239.0
2023-02-23 12:35:00,99.55,99.64,99.5,99.58,19796.0,91.8393,91.9223,91.7931,91.8669,19796.0
2023-02-23 12:40:00,99.55,99.64,99.48,99.58,11801.0,91.8393,91.9223,91.7747,91.8669,11801.0
2023-02-23 12:45:00,99.59,99.64,99.54,99.61,12965.0,91.8762,91.9223,91.83,91.8946,12965.0
2023-02-23 12:50:00,99.65,99.76,99.59,99.7,10888.0,91.9315,92.033,91.8762,91.9777,10888.0
2023-02-23 12:55:00,99.71,99.89,99.7,99.85,9597.0,91.9869,92.1529,91.9777,92.116,9597.0
2023-02-23 13:00:00,99.84,99.92,99.71,99.79,9789.0,92.1068,92.1806,91.9869,92.0607,9789.0
2023-02-23 13:05:00,99.8,99.84,99.75,99.77,8905.0,92.0699,92.1068,92.0238,92.0422,8905.0
2023-02-23 13:10:00,99.79,99.89,99.72,99.88,11436.0,92.0607,92.1529,91.9961,92.1437,11436.0
2023-02-23 13:15:00,99.9,99.95,99.83,99.94,8500.0,92.1622,92.2083,92.0976,92.1991,8500.0
2023-02-23 13:20:00,99.94,100.09,99.9,100.04,8235.0,92.1991,92.3374,92.1622,92.2913,8235.0
2023-02-23 13:25:00,100.05,100.24,100.0,100.21,9700.0,92.3005,92.4758,92.2544,92.4481,9700.0
2023-02-23 13:30:00,100.23,100.24,100.08,100.19,9099.0,92.4666,92.4758,92.3282,92.4297,9099.0
2023-02-23 13:35:00,100.19,100.24,100.11,100.17,7991.0,92.4297,92.4758,92.3559,92.4112,7991.0
2023-02-23 13:40:00,100.2,100.24,100.11,100.22,11048.0,92.4389,92.4758,92.3559,92.4574,11048.0
2023-02-23 13:45:00,100.24,100.3,100.14,100.3,22488.0,92.4758,92.5312,92.3836,92.5312,22488.0
2023-02-23 13:50:00,100.31,100.36,100.17,100.17,11608.0,92.5404,92.5865,92.4112,92.4112,11608.0
2023-02-23 13:55:00,100.18,100.39,100.18,100.35,12409.0,92.4205,92.6142,92.4205,92.5773,12409.0
2023-02-23 14:00:00,100.35,100.49,100.35,100.45,12790.0,92.5773,92.7065,92.5773,92.6696,12790.0
2023-02-23 14:05:00,100.47,100.5,100.31,100.34,15442.0,92.688,92.7157,92.5404,92.5681,15442.0
2023-02-23 14:10:00,100.32,100.35,100.24,100.34,13058.0,92.5496,92.5773,92.4758,92.5681,13058.0
2023-02-23 14:15:00,100.35,100.55,100.35,100.47,18417.0,92.5773,92.7618,92.5773,92.688,18417.0
2023-02-23 14:20:00,100.46,100.5,100.32,100.38,15797.0,92.6788,92.7157,92.5496,92.605,15797.0
2023-02-23 14:25:00,100.39,100.52,100.38,100.51,17694.0,92.6142,92.7341,92.605,92.7249,17694.0
2023-02-23 14:30:00,100.52,100.75,100.48,100.7,13819.0,92.7341,92.9463,92.6972,92.9002,13819.0
2023-02-23 14:35:00,100.72,100.78,100.6,100.68,11374.0,92.9186,92.974,92.8079,92.8817,11374.0
2023-02-23 14:40:00,100.68,100.73,100.59,100.67,12801.0,92.8817,92.9279,92.7987,92.8725,12801.0
2023-02-23 14:45:00,100.67,100.75,100.65,100.68,16211.0,92.8725,92.9463,92.8541,92.8817,16211.0
2023-02-23 14:50:00,100.68,100.72,100.61,100.71,12464.0,92.8817,92.9186,92.8172,92.9094,12464.0
2023-02-23 14:55:00,100.7,100.84,100.65,100.76,27616.0,92.9002,93.0294,92.8541,92.9555,27616.0
2023-02-23 15:00:00,100.78,100.94,100.78,100.94,16612.0,92.974,93.1216,92.974,93.1216,16612.0
2023-02-23 15:05:00,100.95,100.97,100.85,100.95,23384.0,93.1308,93.1493,93.0386,93.1308,23384.0
2023-02-23 15:10:00,100.95,101.07,100.88,100.91,17899.0,93.1308,93.2415,93.0663,93.0939,17899.0
2023-02-23 15:15:00,100.87,100.92,100.8,100.81,21108.0,93.057,93.1032,92.9925,93.0017,21108.0
2023-02-23 15:20:00,100.82,101.0,100.76,100.95,21027.0,93.0109,93.177,92.9555,93.1308,21027.0
2023-02-23 15:25:00,100.96,101.08,100.89,101.03,26874.0,93.1401,93.2508,93.0755,93.2046,26874.0
2023-02-23 15:30:00,101.04,101.04,100.95,100.98,24812.0,93.2139,93.2139,93.1308,93.1585,24812.0
2023-02-23 15:35:00,100.98,100.99,100.8,100.89,21966.0,93.1585,93.1677,92.9925,93.0755,21966.0
2023-02-23 15:40:00,100.9,101.01,100.88,100.99,33532.0,93.0847,93.1862,93.0663,93.1677,33532.0
2023-02-23 15:45:00,100.99,100.99,100.77,100.79,37009.0,93.1677,93.1677,92.9648,92.9832,37009.0
2023-02-23 15:50:00,100.81,100.82,100.42,100.43,92339.0,93.0017,93.0109,92.6419,92.6511,92339.0
2023-02-23 15:55:00,100.44,100.47,100.29,100.36,215791.0,92.6603,92.688,92.522,92.5865,215791.0
2023-02-24 09:30:00,99.1,99.77,98.52,98.52,59767.0,91.4241,92.0422,90.8891,90.8891,59767.0
2023-02-24 09:35:00,98.6,99.0,98.35,98.84,21917.0,90.9629,91.3319,90.7322,91.1843,21917.0
2023-02-24 09:40:00,98.84,98.84,98.33,98.35,25391.0,91.1843,91.1843,90.7138,90.7322,25391.0
2023-02-24 09:45:00,98.34,98.42,98.17,98.17,21609.0,90.723,90.7968,90.5662,90.5662,21609.0
2023-02-24 09:50:00,98.17,98.57,98.1,98.53,19469.0,90.5662,90.9352,90.5016,90.8983,19469.0
2023-02-24 09:55:00,98.54,99.04,98.51,98.82,18052.0,90.9075,91.3688,90.8798,91.1658,18052.0
2023-02-24 10:00:00,98.8,99.25,98.77,99.13,11844.0,91.1474,91.5625,91.1197,91.4518,11844.0
2023-02-24 10:05:00,99.18,99.41,99.13,99.32,16874.0,91.4979,91.7101,91.4518,91.6271,16874.0
2023-02-24 10:10:00,99.33,99.41,99.06,99.06,12511.0,91.6363,91.7101,91.3872,91.3872,12511.0
2023-02-24 10:15:00,99.17,99.46,99.13,99.38,11856.0,91.4887,91.7562,91.4518,91.6824,11856.0
2023-02-24 10:20:00,99.42,99.57,99.25,99.28,46948.0,91.7193,91.8577,91.5625,91.5902,46948.0
2023-02-24 10:25:00,99.23,99.42,99.04,99.34,29440.0,91.5441,91.7193,91.3688,91.6455,29440.0
2023-02-24 10:30:00,99.3,99.57,99.21,99.52,13853.0,91.6086,91.8577,91.5256,91.8116,13853.0
2023-02-24 10:35:00,99.53,99.83,99.52,99.77,19760.0,91.8208,92.0976,91.8116,92.0422,19760.0
2023-02-24 10:40:00,99.77,99.77,99.56,99.62,16150.0,92.0422,92.0422,91.8485,91.9038,16150.0
2023-02-24 10:45:00,99.63,100.09,99.59,99.88,19935.0,91.9131,92.3374,91.8762,92.1437,19935.0
2023-02-24 10:50:00,99.86,99.86,99.48,99.58,21057.0,92.1253,92.1253,91.7747,91.8669,21057.0
2023-02-24 10:55:00,99.58,99.61,99.42,99.55,25312.0,91.8669,91.8946,91.7193,91.8393,25312.0
2023-02-24 11:00:00,99.54,99.87,99.54,99.75,31858.0,91.83,92.1345,91.83,92.0238,31858.0
2023-02-24 11:05:00,99.75,100.01,99.65,99.95,13617.0,92.0238,92.2636,91.9315,92.2083,13617.0
2023-02-24 11:10:00,99.98,100.02,99.87,100.0,25181.0,92.236,92.2729,92.1345,92.2544,25181.0
2023-02-24 11:15:00,99.99,100.16,99.94,100.08,47930.0,92.2452,92.402,92.1991,92.3282,47930.0
2023-02-24 11:20:00,100.09,100.39,100.0,100.26,64726.0,92.3374,92.6142,92.2544,92.4943,64726.0
2023-02-24 11:25:00,100.25,100.62,100.24,100.59,41724.0,92.4851,92.8264,92.4758,92.7987,41724.0
2023-02-24 11:30:00,100.54,100.8,100.46,100.66,12155.0,92.7526,92.9925,92.6788,92.8633,12155.0
2023-02-24 11:35:00,100.77,100.83,100.65,100.79,8312.0,92.9648,93.0201,92.8541,92.9832,8312.0
2023-02-24 11:40:00,100.79,101.01,100.79,100.98,12118.0,92.9832,93.1862,92.9832,93.1585,12118.0
2023-02-24 11:45:00,101.02,101.23,101.01,101.23,21958.0,93.1954,93.3891,93.1862,93.3891,21958.0
2023-02-24 11:50:00,101.24,101.36,101.18,101.21,8005.0,93.3984,93.5091,93.343,93.3707,8005.0
2023-02-24 11:55:00,101.23,101.25,101.03,101.03,6115.0,93.3891,93.4076,93.2046,93.2046,6115.0
2023-02-24 12:00:00,101.03,101.21,100.99,101.12,13904.0,93.2046,93.3707,93.1677,93.2877,13904.0
2023-02-24 12:05:00,101.15,101.15,100.95,100.95,12152.0,93.3153,93.3153,93.1308,93.1308,12152.0
2023-02-24 12:10:00,100.96,100.97,100.82,100.87,15107.0,93.1401,93.1493,93.0109,93.057,15107.0
2023-02-24 12:15:00,100.86,100.86,100.65,100.66,21816.0,93.0478,93.0478,92.8541,92.8633,21816.0
2023-02-24 12:20:00,100.72,100.85,100.65,100.85,7631.0,92.9186,93.0386,92.8541,93.0386,7631.0
2023-02-24 12:25:00,100.92,100.93,100.68,100.79,7562.0,93.1032,93.1124,92.8817,92.9832,7562.0
2023-02-24 12:30:00,100.84,100.93,100.83,100.83,6970.0,93.0294,93.1124,93.0201,93.0201,6970.0
2023-02-24 12:35:00,100.86,100.9,100.7,100.72,5973.0,93.0478,93.0847,92.9002,92.9186,5973.0
2023-02-24 12:40:00,100.73,100.73,100.32,100.37,48570.0,92.9279,92.9279,92.5496,92.5958,48570.0
2023-02-24 12:45:00,100.37,100.44,100.28,100.3,19168.0,92.5958,92.6603,92.5127,92.5312,19168.0
2023-02-24 12:50:00,100.3,100.5,100.26,100.37,14802.0,92.5312,92.7157,92.4943,92.5958,14802.0
2023-02-24 12:55:00,100.41,100.45,100.26,100.28,5738.0,92.6327,92.6696,92.4943,92.5127,5738.0
2023-02-24 13:00:00,100.27,100.32,100.17,100.25,6381.0,92.5035,92.5496,92.4112,92.4851,6381.0
2023-02-24 13:05:00,100.27,100.33,100.09,100.12,7005.0,92.5035,92.5589,92.3374,92.3651,7005.0
2023-02-24 13:10:00,100.18,100.25,100.14,100.2,14553.0,92.4205,92.4851,92.3836,92.4389,14553.0
2023-02-24 13:15:00,100.22,100.31,100.14,100.31,14207.0,92.4574,92.5404,92.3836,92.5404,14207.0
2023-02-24 13:20:00,100.35,100.56,100.33,100.5,10227.0,92.5773,92.771,92.5589,92.7157,10227.0
2023-02-24 13:25:00,100.51,100.54,100.38,100.46,20697.0,92.7249,92.7526,92.605,92.6788,20697.0
2023-02-24 13:30:00,100.48,100.52,100.37,100.5,11553.0,92.6972,92.7341,92.5958,92.7157,11553.0
2023-02-24 13:35:00,100.54,100.67,100.52,100.66,8213.0,92.7526,92.8725,92.7341,92.8633,8213.0
2023-02-24 13:40:00,100.68,100.74,100.6,100.7,8478.0,92.8817,92.9371,92.8079,92.9002,8478.0
2023-02-24 13:45:00,100.69,100.75,100.63,100.75,10525.0,92.891,92.9463,92.8356,92.9463,10525.0
2023-02-24 13:50:00,100.74,100.76,100.69,100.73,8670.0,92.9371,92.9555,92.891,92.9279,8670.0
2023-02-24 13:55:00,100.74,100.75,100.64,100.71,19408.0,92.9371,92.9463,92.8448,92.9094,19408.0
2023-02-24 14:00:00,100.72,100.88,100.64,100.84,11899.0,92.9186,93.0663,92.8448,93.0294,11899.0
2023-02-24 14:05:00,100.85,100.98,100.8,100.98,11801.0,93.0386,93.1585,92.9925,93.1585,11801.0
2023-02-24 14:10:00,100.97,100.98,100.89,100.95,11696.0,93.1493,93.1585,93.0755,93.1308,11696.0
2023-02-24 14:15:00,100.97,101.15,100.97,101.15,11913.0,93.1493,93.3153,93.1493,93.3153,11913.0
2023-02-24 14:20:00,101.14,101.16,101.02,101.09,15108.0,93.3061,93.3246,93.1954,93.26,15108.0
2023-02-24 14:25:00,101.08,101.14,101.05,101.11,11399.0,93.2508,93.3061,93.2231,93.2784,11399.0
2023-02-24 14:30:00,101.1,101.12,100.95,101.05,13402.0,93.2692,93.2877,93.1308,93.2231,13402.0
2023-02-24 14:35:00,101.06,101.1,100.99,101.02,9158.0,93.2323,93.2692,93.1677,93.1954,9158.0
2023-02-24 14:40:00,101.04,101.05,100.98,101.04,6684.0,93.2139,93.2231,93.1585,93.2139,6684.0
2023-02-24 14:45:00,101.04,101.29,101.04,101.19,14017.0,93.2139,93.4445,93.2139,93.3522,14017.0
2023-02-24 14:50:00,101.19,101.25,101.14,101.18,16252.0,93.3522,93.4076,93.3061,93.343,16252.0
2023-02-24 14:55:00,101.18,101.45,101.13,101.42,13722.0,93.343,93.5921,93.2969,93.5644,13722.0
2023-02-24 15:00:00,101.44,101.52,101.37,101.4,20078.0,93.5829,93.6567,93.5183,93.546,20078.0
2023-02-24 15:05:00,101.42,101.55,101.38,101.54,11639.0,93.5644,93.6844,93.5275,93.6751,11639.0
2023-02-24 15:10:00,101.56,101.57,101.17,101.23,29797.0,93.6936,93.7028,93.3338,93.3891,29797.0
2023-02-24 15:15:00,101.24,101.36,101.14,101.36,14715.0,93.3984,93.5091,93.3061,93.5091,14715.0
2023-02-24 15:20:00,101.36,101.6,101.34,101.59,32197.0,93.5091,93.7305,93.4906,93.7213,32197.0
2023-02-24 15:25:00,101.59,101.83,101.55,101.6,23361.0,93.7213,93.9427,93.6844,93.7305,23361.0
2023-02-24 15:30:00,101.61,101.64,101.26,101.26,21857.0,93.7397,93.7674,93.4168,93.4168,21857.0
2023-02-24 15:35:00,101.25,101.25,101.12,101.14,19496.0,93.4076,93.4076,93.2877,93.3061,19496.0
2023-02-24 15:40:00,101.13,101.21,101.05,101.13,36181.0,93.2969,93.3707,93.2231,93.2969,36181.0
2023-02-24 15:45:00,101.12,101.38,101.08,101.38,28366.0,93.2877,93.5275,93.2508,93.5275,28366.0
2023-02-24 15:50:00,101.39,101.55,101.2,101.55,44491.0,93.5368,93.6844,93.3615,93.6844,44491.0
2023-02-24 15:55:00,101.55,102.01,101.55,102.0,219258.0,93.6844,94.1087,93.6844,94.0995,219258.0
2023-02-27 09:30:00,102.43,102.84,102.01,102.57,61340.0,94.4962,94.8744,94.1087,94.6254,61340.0
2023-02-27 09:35:00,102.56,102.94,102.55,102.75,20322.0,94.6161,94.9667,94.6069,94.7914,20322.0
2023-02-27 09:40:00,102.71,102.75,102.46,102.53,13433.0,94.7545,94.7914,94.5239,94.5885,13433.0
2023-02-27 09:45:00,102.53,102.84,102.53,102.66,30795.0,94.5885,94.8744,94.5885,94.7084,30795.0
2023-02-27 09:50:00,102.71,102.91,102.57,102.86,21338.0,94.7545,94.939,94.6254,94.8929,21338.0
2023-02-27 09:55:00,102.91,103.48,102.79,103.44,14600.0,94.939,95.4649,94.8283,95.428,14600.0
2023-02-27 10:00:00,103.44,103.44,103.2,103.37,19146.0,95.428,95.428,95.2066,95.3634,19146.0
2023-02-27 10:05:00,103.41,103.66,103.35,103.59,29437.0,95.4003,95.6309,95.3449,95.5663,29437.0
2023-02-27 10:10:00,103.63,103.85,103.62,103.83,28047.0,95.6033,95.8062,95.594,95.7878,28047.0
2023-02-27 10:15:00,103.85,103.85,103.67,103.73,24681.0,95.8062,95.8062,95.6402,95.6955,24681.0
2023-02-27 10:20:00,103.73,103.82,103.67,103.76,22903.0,95.6955,95.7785,95.6402,95.7232,22903.0
2023-02-27 10:25:00,103.78,103.91,103.68,103.7,19901.0,95.7416,95.8616,95.6494,95.6678,19901.0
2023-02-27 10:30:00,103.72,103.84,103.68,103.8,13844.0,95.6863,95.797,95.6494,95.7601,13844.0
2023-02-27 10:35:00,103.8,103.85,103.59,103.64,15168.0,95.7601,95.8062,95.5663,95.6125,15168.0
2023-02-27 10:40:00,103.51,103.67,103.37,103.62,16141.0,95.4925,95.6402,95.3634,95.594,16141.0
2023-02-27 10:45:00,103.62,103.68,103.52,103.66,13391.0,95.594,95.6494,95.5018,95.6309,13391.0
2023-02-27 10:50:00,103.66,103.97,103.55,103.93,18267.0,95.6309,95.9169,95.5294,95.88,18267.0
2023-02-27 10:55:00,103.92,103.92,103.7,103.86,17623.0,95.8708,95.8708,95.6678,95.8154,17623.0
2023-02-27 11:00:00,103.9,104.08,103.82,103.86,21947.0,95.8523,96.0184,95.7785,95.8154,21947.0
2023-02-27 11:05:00,103.85,104.31,103.83,104.27,17502.0,95.8062,96.2306,95.7878,96.1937,17502.0
2023-02-27 11:10:00,104.26,104.33,103.99,104.06,16692.0,96.1845,96.249,95.9354,95.9999,16692.0
2023-02-27 11:15:00,104.04,104.09,103.85,103.94,25741.0,95.9815,96.0276,95.8062,95.8892,25741.0
2023-02-27 11:20:00,103.94,103.94,103.51,103.53,26360.0,95.8892,95.8892,95.4925,95.511,26360.0
2023-02-27 11:25:00,103.53,103.58,103.22,103.31,44996.0,95.511,95.5571,95.225,95.308,44996.0
2023-02-27 11:30:00,103.33,103.52,103.28,103.46,21494.0,95.3265,95.5018,95.2804,95.4464,21494.0
2023-02-27 11:35:00,103.44,103.57,103.42,103.42,11565.0,95.428,95.5479,95.4095,95.4095,11565.0
2023-02-27 11:40:00,103.44,103.51,103.39,103.47,12639.0,95.428,95.4925,95.3818,95.4556,12639.0
2023-02-27 11:45:00,103.45,103.66,103.45,103.6,10402.0,95.4372,95.6309,95.4372,95.5756,10402.0
2023-02-27 11:50:00,103.57,103.73,103.57,103.68,11848.0,95.5479,95.6955,95.5479,95.6494,11848.0
2023-02-27 11:55:00,103.68,103.88,103.68,103.86,7317.0,95.6494,95.8339,95.6494,95.8154,7317.0
2023-02-27 12:00:00,103.87,103.96,103.8,103.95,13891.0,95.8247,95.9077,95.7601,95.8985,13891.0
2023-02-27 12:05:00,103.96,104.08,103.85,103.92,12280.0,95.9077,96.0184,95.8062,95.8708,12280.0
2023-02-27 12:10:00,103.93,103.99,103.84,103.95,9132.0,95.88,95.9354,95.797,95.8985,9132.0
2023-02-27 12:15:00,103.95,104.01,103.9,103.93,7018.0,95.8985,95.9538,95.8523,95.88,7018.0
2023-02-27 12:20:00,103.92,103.96,103.77,103.85,11141.0,95.8708,95.9077,95.7324,95.8062,11141.0
2023-02-27 12:25:00,103.86,104.02,103.85,103.98,12912.0,95.8154,95.963,95.8062,95.9261,12912.0
2023-02-27 12:30:00,104.0,104.19,103.99,104.09,12356.0,95.9446,96.1199,95.9354,96.0276,12356.0
2023-02-27 12:35:00,104.09,104.2,104.07,104.13,11735.0,96.0276,96.1291,96.0092,96.0645,11735.0
2023-02-27 12:40:00,104.14,104.21,104.14,104.21,8497.0,96.0737,96.1383,96.0737,96.1383,8497.0
2023-02-27 12:45:00,104.24,104.24,104.06,104.06,11090.0,96.166,96.166,95.9999,95.9999,11090.0
2023-02-27 12:50:00,104.06,104.13,103.83,103.84,12067.0,95.9999,96.0645,95.7878,95.797,12067.0
2023-02-27 12:55:00,103.86,103.96,103.78,103.93,13429.0,95.8154,95.9077,95.7416,95.88,13429.0
2023-02-27 13:00:00,103.93,103.98,103.89,103.91,7368.0,95.88,95.9261,95.8431,95.8616,7368.0
2023-02-27 13:05:00,103.91,103.92,103.8,103.86,10394.0,95.8616,95.8708,95.7601,95.8154,10394.0
2023-02-27 13:10:00,103.87,103.89,103.79,103.86,8050.0,95.8247,95.8431,95.7509,95.8154,8050.0
2023-02-27 13:15:00,103.86,103.9,103.79,103.79,13959.0,95.8154,95.8523,95.7509,95.7509,13959.0
2023-02-27 13:20:00,103.8,103.87,103.72,103.72,13634.0,95.7601,95.8247,95.6863,95.6863,13634.0
2023-02-27 13:25:00,103.73,103.74,103.63,103.7,11254.0,95.6955,95.7047,95.6033,95.6678,11254.0
2023-02-27 13:30:00,103.71,103.8,103.71,103.77,11759.0,95.6771,95.7601,95.6771,95.7324,11759.0
2023-02-27 13:35:00,103.76,103.79,103.64,103.74,20158.0,95.7232,95.7509,95.6125,95.7047,20158.0
2023-02-27 13:40:00,103.76,103.77,103.59,103.59,11792.0,95.7232,95.7324,95.5663,95.5663,11792.0
2023-02-27 13:45:00,103.58,103.59,103.34,103.34,18951.0,95.5571,95.5663,95.3357,95.3357,18951.0
2023-02-27 13:50:00,103.37,103.47,103.36,103.44,10642.0,95.3634,95.4556,95.3542,95.428,10642.0
2023-02-27 13:55:00,103.4,103.65,103.38,103.56,16783.0,95.3911,95.6217,95.3726,95.5387,16783.0
2023-02-27 14:00:00,103.56,103.61,103.5,103.52,16972.0,95.5387,95.5848,95.4833,95.5018,16972.0
2023-02-27 14:05:00,103.54,103.62,103.51,103.61,22519.0,95.5202,95.594,95.4925,95.5848,22519.0
2023-02-27 14:10:00,103.62,103.71,103.55,103.69,19632.0,95.594,95.6771,95.5294,95.6586,19632.0
2023-02-27 14:15:00,103.7,103.71,103.56,103.61,15252.0,95.6678,95.6771,95.5387,95.5848,15252.0
2023-02-27 14:20:00,103.62,103.78,103.61,103.77,11478.0,95.594,95.7416,95.5848,95.7324,11478.0
2023-02-27 14:25:00,103.75,103.87,103.66,103.79,18835.0,95.714,95.8247,95.6309,95.7509,18835.0
2023-02-27 14:30:00,103.82,103.94,103.79,103.94,11473.0,95.7785,95.8892,95.7509,95.8892,11473.0
2023-02-27 14:35:00,103.94,103.96,103.81,103.88,7786.0,95.8892,95.9077,95.7693,95.8339,7786.0
2023-02-27 14:40:00,103.88,103.89,103.71,103.75,10277.0,95.8339,95.8431,95.6771,95.714,10277.0
2023-02-27 14:45:00,103.76,103.77,103.66,103.75,10964.0,95.7232,95.7324,95.6309,95.714,10964.0
2023-02-27 14:50:00,103.78,103.84,103.73,103.74,12123.0,95.7416,95.797,95.6955,95.7047,12123.0
2023-02-27 14:55:00,103.71,103.76,103.65,103.71,12153.0,95.6771,95.7232,95.6217,95.6771,12153.0
2023-02-27 15:00:00,103.71,103.77,103.67,103.75,11341.0,95.6771,95.7324,95.6402,95.714,11341.0
2023-02-27 15:05:00,103.74,103.74,103.64,103.66,10689.0,95.7047,95.7047,95.6125,95.6309,10689.0
2023-02-27 15:10:00,103.65,103.7,103.57,103.61,19681.0,95.6217,95.6678,95.5479,95.5848,19681.0
2023-02-27 15:15:00,103.64,103.68,103.53,103.59,12756.0,95.6125,95.6494,95.511,95.5663,12756.0
2023-02-27 15:20:00,103.59,103.66,103.55,103.65,14202.0,95.5663,95.6309,95.5294,95.6217,14202.0
2023-02-27 15:25:00,103.66,103.69,103.59,103.68,15349.0,95.6309,95.6586,95.5663,95.6494,15349.0
2023-02-27 15:30:00,103.68,103.7,103.45,103.52,21990.0,95.6494,95.6678,95.4372,95.5018,21990.0
2023-02-27 15:35:00,103.53,103.58,103.46,103.52,19160.0,95.511,95.5571,95.4464,95.5018,19160.0
2023-02-27 15:40:00,103.53,103.73,103.52,103.73,24552.0,95.511,95.6955,95.5018,95.6955,24552.0
2023-02-27 15:45:00,103.73,103.84,103.67,103.71,26738.0,95.6955,95.797,95.6402,95.6771,26738.0
2023-02-27 15:50:00,103.68,103.68,103.45,103.65,70705.0,95.6494,95.6494,95.4372,95.6217,70705.0
2023-02-27 15:55:00,103.66,103.75,103.55,103.66,175929.0,95.6309,95.714,95.5294,95.6309,175929.0
2023-02-28 09:30:00,104.63,104.67,104.14,104.22,53599.0,96.5258,96.5627,96.0737,96.1476,53599.0
2023-02-28 09:35:00,104.27,104.8,104.2,104.75,17617.0,96.1937,96.6826,96.1291,96.6365,17617.0
2023-02-28 09:40:00,104.85,104.88,104.32,104.35,12528.0,96.7288,96.7564,96.2398,96.2675,12528.0
2023-02-28 09:45:00,104.42,104.7,104.28,104.29,6800.0,96.3321,96.5904,96.2029,96.2121,6800.0
2023-02-28 09:50:00,104.29,104.32,104.08,104.19,11675.0,96.2121,96.2398,96.0184,96.1199,11675.0
2023-02-28 09:55:00,104.21,104.25,103.5,103.5,15079.0,96.1383,96.1752,95.4833,95.4833,15079.0
2023-02-28 10:00:00,103.61,103.91,103.59,103.71,12250.0,95.5848,95.8616,95.5663,95.6771,12250.0
2023-02-28 10:05:00,103.78,104.12,103.78,104.02,15470.0,95.7416,96.0553,95.7416,95.963,15470.0
2023-02-28 10:10:00,104.04,104.09,103.86,104.05,18080.0,95.9815,96.0276,95.8154,95.9907,18080.0
2023-02-28 10:15:00,103.99,104.0,103.68,103.88,13550.0,95.9354,95.9446,95.6494,95.8339,13550.0
2023-02-28 10:20:00,103.88,104.16,103.75,104.08,7792.0,95.8339,96.0922,95.714,96.0184,7792.0
2023-02-28 10:25:00,104.07,104.29,104.02,104.07,9323.0,96.0092,96.2121,95.963,96.0092,9323.0
2023-02-28 10:30:00,104.1,104.17,103.96,104.02,14901.0,96.0368,96.1014,95.9077,95.963,14901.0
2023-02-28 10:35:00,104.0,104.13,103.93,104.0,14371.0,95.9446,96.0645,95.88,95.9446,14371.0
2023-02-28 10:40:00,103.99,104.07,103.9,103.93,19801.0,95.9354,96.0092,95.8523,95.88,19801.0
2023-02-28 10:45:00,103.97,103.97,103.43,103.56,24724.0,95.9169,95.9169,95.4187,95.5387,24724.0
2023-02-28 10:50:00,103.61,103.68,103.34,103.48,12686.0,95.5848,95.6494,95.3357,95.4649,12686.0
2023-02-28 10:55:00,103.45,103.52,103.41,103.47,5896.0,95.4372,95.5018,95.4003,95.4556,5896.0
2023-02-28 11:00:00,103.48,103.62,103.39,103.53,26822.0,95.4649,95.594,95.3818,95.511,26822.0
2023-02-28 11:05:00,103.56,103.62,103.44,103.55,7297.0,95.5387,95.594,95.428,95.5294,7297.0
2023-02-28 11:10:00,103.56,103.76,103.49,103.56,14933.0,95.5387,95.7232,95.4741,95.5387,14933.0
2023-02-28 11:15:00,103.56,103.74,103.5,103.63,9771.0,95.5387,95.7047,95.4833,95.6033,9771.0
2023-02-28 11:20:00,103.6,103.65,103.35,103.59,16365.0,95.5756,95.6217,95.3449,95.5663,16365.0
2023-02-28 11:25:00,103.58,103.58,103.36,103.41,17233.0,95.5571,95.5571,95.3542,95.4003,17233.0
2023-02-28 11:30:00,103.42,103.46,103.32,103.42,14040.0,95.4095,95.4464,95.3173,95.4095,14040.0
2023-02-28 11:35:00,103.39,103.42,103.23,103.33,27708.0,95.3818,95.4095,95.2342,95.3265,27708.0
2023-02-28 11:40:00,103.29,103.53,103.28,103.45,20870.0,95.2896,95.511,95.2804,95.4372,20870.0
2023-02-28 11:45:00,103.43,103.44,103.28,103.35,8767.0,95.4187,95.428,95.2804,95.3449,8767.0
2023-02-28 11:50:00,103.32,103.36,103.11,103.16,11776.0,95.3173,95.3542,95.1235,95.1697,11776.0
2023-02-28 11:55:00,103.13,103.18,102.76,102.76,17630.0,95.142,95.1881,94.8006,94.8006,17630.0
2023-02-28 12:00:00,102.76,102.89,102.74,102.88,10553.0,94.8006,94.9206,94.7822,94.9113,10553.0
2023-02-28 12:05:00,102.88,102.9,102.73,102.8,27027.0,94.9113,94.9298,94.773,94.8375,27027.0
2023-02-28 12:10:00,102.81,103.08,102.77,103.02,9482.0,94.8468,95.0959,94.8099,95.0405,9482.0
2023-02-28 12:15:00,103.04,103.14,102.99,103.11,28236.0,95.0589,95.1512,95.0128,95.1235,28236.0
2023-02-28 12:20:00,103.12,103.22,103.08,103.11,33974.0,95.1328,95.225,95.0959,95.1235,33974.0
2023-02-28 12:25:00,103.09,103.19,103.04,103.17,23707.0,95.1051,95.1973,95.0589,95.1789,23707.0
2023-02-28 12:30:00,103.18,103.18,102.88,102.94,13861.0,95.1881,95.1881,94.9113,94.9667,13861.0
2023-02-28 12:35:00,102.94,103.03,102.9,102.92,9508.0,94.9667,95.0497,94.9298,94.9482,9508.0
2023-02-28 12:40:00,102.93,102.98,102.81,102.98,7568.0,94.9575,95.0036,94.8468,95.0036,7568.0
2023-02-28 12:45:00,103.0,103.06,102.92,103.06,9798.0,95.022,95.0774,94.9482,95.0774,9798.0
2023-02-28 12:50:00,103.05,103.09,103.01,103.01,8092.0,95.0682,95.1051,95.0313,95.0313,8092.0
2023-02-28 12:55:00,103.02,103.19,103.01,103.18,11099.0,95.0405,95.1973,95.0313,95.1881,11099.0
2023-02-28 13:00:00,103.19,103.27,103.07,103.12,10364.0,95.1973,95.2711,95.0866,95.1328,10364.0
2023-02-28 13:05:00,103.11,103.16,102.98,103.04,11371.0,95.1235,95.1697,95.0036,95.0589,11371.0
2023-02-28 13:10:00,103.04,103.14,103.0,103.0,13157.0,95.0589,95.1512,95.022,95.022,13157.0
2023-02-28 13:15:00,102.99,103.09,102.95,102.96,11503.0,95.0128,95.1051,94.9759,94.9851,11503.0
2023-02-28 13:20:00,102.95,102.98,102.87,102.9,12338.0,94.9759,95.0036,94.9021,94.9298,12338.0
2023-02-28 13:25:00,102.88,102.92,102.79,102.81,7712.0,94.9113,94.9482,94.8283,94.8468,7712.0
2023-02-28 13:30:00,102.82,102.91,102.75,102.91,31558.0,94.856,94.939,94.7914,94.939,31558.0
2023-02-28 13:35:00,102.86,102.87,102.77,102.77,12711.0,94.8929,94.9021,94.8099,94.8099,12711.0
2023-02-28 13:40:00,102.75,102.77,102.5,102.55,41018.0,94.7914,94.8099,94.5608,94.6069,41018.0
2023-02-28 13:45:00,102.52,102.6,102.49,102.52,10286.0,94.5792,94.653,94.5516,94.5792,10286.0
2023-02-28 13:50:00,102.51,102.61,102.46,102.61,27873.0,94.57,94.6623,94.5239,94.6623,27873.0
2023-02-28 13:55:00,102.61,102.78,102.6,102.73,16330.0,94.6623,94.8191,94.653,94.773,16330.0
2023-02-28 14:00:00,102.75,102.9,102.71,102.88,23886.0,94.7914,94.9298,94.7545,94.9113,23886.0
2023-02-28 14:05:00,102.87,102.87,102.62,102.64,37916.0,94.9021,94.9021,94.6715,94.6899,37916.0
2023-02-28 14:10:00,102.65,102.74,102.6,102.73,9521.0,94.6992,94.7822,94.653,94.773,9521.0
2023-02-28 14:15:00,102.68,102.75,102.61,102.75,10110.0,94.7268,94.7914,94.6623,94.7914,10110.0
2023-02-28 14:20:00,102.75,102.79,102.71,102.76,13266.0,94.7914,94.8283,94.7545,94.8006,13266.0
2023-02-28 14:25:00,102.75,102.87,102.74,102.84,11213.0,94.7914,94.9021,94.7822,94.8744,11213.0
2023-02-28 14:30:00,102.84,102.87,102.68,102.7,9093.0,94.8744,94.9021,94.7268,94.7453,9093.0
2023-02-28 14:35:00,102.68,102.81,102.57,102.74,12011.0,94.7268,94.8468,94.6254,94.7822,12011.0
2023-02-28 14:40:00,102.73,102.76,102.66,102.67,10570.0,94.773,94.8006,94.7084,94.7176,10570.0
2023-02-28 14:45:00,102.66,102.8,102.66,102.73,14877.0,94.7084,94.8375,94.7084,94.773,14877.0
2023-02-28 14:50:00,102.71,102.73,102.46,102.51,11137.0,94.7545,94.773,94.5239,94.57,11137.0
2023-02-28 14:55:00,102.49,102.5,102.37,102.42,12067.0,94.5516,94.5608,94.4408,94.487,12067.0
2023-02-28 15:00:00,102.42,102.45,102.34,102.39,14452.0,94.487,94.5146,94.4132,94.4593,14452.0
2023-02-28 15:05:00,102.38,102.39,102.27,102.35,8500.0,94.4501,94.4593,94.3486,94.4224,8500.0
2023-02-28 15:10:00,102.36,102.38,102.25,102.34,14198.0,94.4316,94.4501,94.3301,94.4132,14198.0
2023-02-28 15:15:00,102.34,102.34,102.14,102.33,31656.0,94.4132,94.4132,94.2287,94.4039,31656.0
2023-02-28 15:20:00,102.32,102.36,102.21,102.21,35640.0,94.3947,94.4316,94.2932,94.2932,35640.0
2023-02-28 15:25:00,102.2,102.28,102.17,102.17,13381.0,94.284,94.3578,94.2563,94.2563,13381.0
2023-02-28 15:30:00,102.13,102.16,101.87,101.99,33484.0,94.2194,94.2471,93.9796,94.0903,33484.0
2023-02-28 15:35:00,101.99,102.22,101.99,102.18,29395.0,94.0903,94.3025,94.0903,94.2656,29395.0
2023-02-28 15:40:00,102.17,102.47,102.12,102.47,30861.0,94.2563,94.5331,94.2102,94.5331,30861.0
2023-02-28 15:45:00,102.46,102.49,102.29,102.29,27730.0,94.5239,94.5516,94.367,94.367,27730.0
2023-02-28 15:50:00,102.27,102.57,102.16,102.56,83535.0,94.3486,94.6254,94.2471,94.6161,83535.0
2023-02-28 15:55:00,102.56,102.74,102.53,102.53,320001.0,94.6161,94.7822,94.5885,94.5885,320001.0
2023-03-01 09:30:00,103.0,103.49,102.62,103.32,177190.0,95.022,95.4741,94.6715,95.3173,177190.0
2023-03-01 09:35:00,103.38,104.16,103.37,104.16,36463.0,95.3726,96.0922,95.3634,96.0922,36463.0
2023-03-01 09:40:00,104.19,104.34,103.35,104.14,32203.0,96.1199,96.2583,95.3449,96.0737,32203.0
2023-03-01 09:45:00,104.09,104.57,104.09,104.44,37003.0,96.0276,96.4704,96.0276,96.3505,37003.0
2023-03-01 09:50:00,104.47,104.88,104.47,104.73,23146.0,96.3782,96.7564,96.3782,96.618,23146.0
2023-03-01 09:55:00,104.89,105.07,104.75,104.96,39994.0,96.7657,96.9317,96.6365,96.8302,39994.0
2023-03-01 10:00:00,105.06,105.18,104.82,105.06,31518.0,96.9225,97.0332,96.7011,96.9225,31518.0
2023-03-01 10:05:00,105.06,105.48,104.98,105.12,26735.0,96.9225,97.31,96.8487,96.9778,26735.0
2023-03-01 10:10:00,105.1,105.23,104.69,105.23,15480.0,96.9594,97.0793,96.5811,97.0793,15480.0
2023-03-01 10:15:00,105.16,105.47,104.97,105.3,38046.0,97.0147,97.3007,96.8395,97.1439,38046.0
2023-03-01 10:20:00,105.29,105.52,105.26,105.52,17864.0,97.1347,97.3469,97.107,97.3469,17864.0
2023-03-01 10:25:00,105.53,105.61,105.42,105.54,16681.0,97.3561,97.4299,97.2546,97.3653,16681.0
2023-03-01 10:30:00,105.53,105.88,105.52,105.87,43225.0,97.3561,97.679,97.3469,97.6697,43225.0
2023-03-01 10:35:00,105.89,106.24,105.88,106.14,42836.0,97.6882,98.0111,97.679,97.9188,42836.0
2023-03-01 10:40:00,106.2,106.21,105.85,105.88,50999.0,97.9742,97.9834,97.6513,97.679,50999.0
2023-03-01 10:45:00,105.92,106.16,105.86,106.16,28549.0,97.7159,97.9373,97.6605,97.9373,28549.0
2023-03-01 10:50:00,106.11,106.46,106.0,106.45,47688.0,97.8912,98.2141,97.7897,98.2048,47688.0
2023-03-01 10:55:00,106.48,106.59,106.34,106.51,14594.0,98.2325,98.334,98.1033,98.2602,14594.0
2023-03-01 11:00:00,106.52,106.53,105.88,105.93,21769.0,98.2694,98.2786,97.679,97.7251,21769.0
2023-03-01 11:05:00,105.9,105.95,105.49,105.61,25777.0,97.6974,97.7436,97.3192,97.4299,25777.0
2023-03-01 11:10:00,105.6,105.7,105.39,105.57,12946.0,97.4207,97.5129,97.2269,97.393,12946.0
2023-03-01 11:15:00,105.61,105.68,105.46,105.48,43901.0,97.4299,97.4945,97.2915,97.31,43901.0
2023-03-01 11:20:00,105.51,105.63,105.38,105.51,10741.0,97.3376,97.4483,97.2177,97.3376,10741.0
2023-03-01 11:25:00,105.49,105.7,105.49,105.57,15645.0,97.3192,97.5129,97.3192,97.393,15645.0
2023-03-01 11:30:00,105.55,105.55,105.26,105.37,13820.0,97.3745,97.3745,97.107,97.2085,13820.0
2023-03-01 11:35:00,105.41,105.56,105.41,105.52,14834.0,97.2454,97.3838,97.2454,97.3469,14834.0
2023-03-01 11:40:00,105.56,105.78,105.56,105.71,13294.0,97.3838,97.5867,97.3838,97.5221,13294.0
2023-03-01 11:45:00,105.73,106.09,105.73,106.07,14418.0,97.5406,97.8727,97.5406,97.8543,14418.0
2023-03-01 11:50:00,106.07,106.14,106.0,106.01,14351.0,97.8543,97.9188,97.7897,97.7989,14351.0
2023-03-01 11:55:00,106.01,106.07,105.92,105.95,16861.0,97.7989,97.8543,97.7159,97.7436,16861.0
2023-03-01 12:00:00,105.92,106.03,105.81,105.87,12158.0,97.7159,97.8174,97.6144,97.6697,12158.0
2023-03-01 12:05:00,105.9,106.07,105.89,106.06,11065.0,97.6974,97.8543,97.6882,97.845,11065.0
2023-03-01 12:10:00,106.09,106.19,105.95,106.01,29726.0,97.8727,97.965,97.7436,97.7989,29726.0
2023-03-01 12:15:00,106.0,106.06,105.88,105.95,12622.0,97.7897,97.845,97.679,97.7436,12622.0
2023-03-01 12:20:00,105.97,105.97,105.76,105.88,13795.0,97.762,97.762,97.5683,97.679,13795.0
2023-03-01 12:25:00,105.86,106.09,105.84,106.0,21550.0,97.6605,97.8727,97.6421,97.7897,21550.0
2023-03-01 12:30:00,106.02,106.13,105.99,106.06,27929.0,97.8081,97.9096,97.7805,97.845,27929.0
2023-03-01 12:35:00,106.07,106.07,105.85,105.9,25592.0,97.8543,97.8543,97.6513,97.6974,25592.0
2023-03-01 12:40:00,105.91,106.16,105.87,106.1,44204.0,97.7067,97.9373,97.6697,97.8819,44204.0
2023-03-01 12:45:00,106.14,106.22,106.11,106.17,26774.0,97.9188,97.9926,97.8912,97.9465,26774.0
2023-03-01 12:50:00,106.15,106.32,106.15,106.26,20902.0,97.9281,98.0849,97.9281,98.0295,20902.0
2023-03-01 12:55:00,106.27,106.32,106.22,106.25,20475.0,98.0388,98.0849,97.9926,98.0203,20475.0
2023-03-01 13:00:00,106.27,106.27,106.08,106.2,17558.0,98.0388,98.0388,97.8635,97.9742,17558.0
2023-03-01 13:05:00,106.2,106.23,106.14,106.21,11857.0,97.9742,98.0019,97.9188,97.9834,11857.0
2023-03-01 13:10:00,106.21,106.25,106.13,106.21,13729.0,97.9834,98.0203,97.9096,97.9834,13729.0
2023-03-01 13:15:00,106.21,106.24,106.04,106.09,13837.0,97.9834,98.0111,97.8266,97.8727,13837.0
2023-03-01 13:20:00,106.09,106.11,105.82,105.88,11990.0,97.8727,97.8912,97.6236,97.679,11990.0
2023-03-01 13:25:00,105.89,105.95,105.85,105.94,21087.0,97.6882,97.7436,97.6513,97.7343,21087.0
2023-03-01 13:30:00,105.93,105.98,105.78,105.78,13443.0,97.7251,97.7712,97.5867,97.5867,13443.0
2023-03-01 13:35:00,105.8,105.88,105.76,105.81,15686.0,97.6052,97.679,97.5683,97.6144,15686.0
2023-03-01 13:40:00,105.82,105.85,105.74,105.8,33034.0,97.6236,97.6513,97.5498,97.6052,33034.0
2023-03-01 13:45:00,105.76,105.76,105.55,105.66,16310.0,97.5683,97.5683,97.3745,97.476,16310.0
2023-03-01 13:50:00,105.65,105.81,105.63,105.73,44055.0,97.4668,97.6144,97.4483,97.5406,44055.0
2023-03-01 13:55:00,105.7,105.9,105.67,105.85,23136.0,97.5129,97.6974,97.4852,97.6513,23136.0
2023-03-01 14:00:00,105.83,105.83,105.65,105.69,14147.0,97.6328,97.6328,97.4668,97.5037,14147.0
2023-03-01 14:05:00,105.69,105.8,105.69,105.78,9770.0,97.5037,97.6052,97.5037,97.5867,9770.0
2023-03-01 14:10:00,105.76,105.95,105.61,105.93,33414.0,97.5683,97.7436,97.4299,97.7251,33414.0
2023-03-01 14:15:00,105.93,106.0,105.78,106.0,30347.0,97.7251,97.7897,97.5867,97.7897,30347.0
2023-03-01 14:20:00,106.02,106.17,105.99,106.17,16702.0,97.8081,97.9465,97.7805,97.9465,16702.0
2023-03-01 14:25:00,106.17,106.3,106.12,106.24,31600.0,97.9465,98.0664,97.9004,98.0111,31600.0
2023-03-01 14:30:00,106.23,106.29,106.08,106.18,24151.0,98.0019,98.0572,97.8635,97.9557,24151.0
2023-03-01 14:35:00,106.18,106.34,106.16,106.23,12551.0,97.9557,98.1033,97.9373,98.0019,12551.0
2023-03-01 14:40:00,106.23,106.29,106.02,106.1,25292.0,98.0019,98.0572,97.8081,97.8819,25292.0
2023-03-01 14:45:00,106.09,106.16,105.97,106.03,20294.0,97.8727,97.9373,97.762,97.8174,20294.0
2023-03-01 14:50:00,106.04,106.04,105.79,105.93,60797.0,97.8266,97.8266,97.5959,97.7251,60797.0
2023-03-01 14:55:00,105.93,106.08,105.88,106.04,32986.0,97.7251,97.8635,97.679,97.8266,32986.0
2023-03-01 15:00:00,106.03,106.21,105.97,106.2,24598.0,97.8174,97.9834,97.762,97.9742,24598.0
2023-03-01 15:05:00,106.19,106.39,106.13,106.37,43010.0,97.965,98.1495,97.9096,98.131,43010.0
2023-03-01 15:10:00,106.37,106.58,106.36,106.54,40632.0,98.131,98.3248,98.1218,98.2879,40632.0
2023-03-01 15:15:00,106.55,106.7,106.47,106.69,40167.0,98.2971,98.4355,98.2233,98.4262,40167.0
2023-03-01 15:20:00,106.7,106.97,106.67,106.79,76648.0,98.4355,98.6845,98.4078,98.5185,76648.0
2023-03-01 15:25:00,106.77,106.77,106.56,106.7,44072.0,98.5,98.5,98.3063,98.4355,44072.0
2023-03-01 15:30:00,106.71,106.88,106.61,106.83,38165.0,98.4447,98.6015,98.3524,98.5554,38165.0
2023-03-01 15:35:00,106.84,107.14,106.78,107.07,98325.0,98.5646,98.8414,98.5093,98.7768,98325.0
2023-03-01 15:40:00,107.08,107.32,107.08,107.31,92916.0,98.786,99.0074,98.786,98.9982,92916.0
2023-03-01 15:45:00,107.3,107.39,107.09,107.16,76792.0,98.989,99.072,98.7953,98.8598,76792.0
2023-03-01 15:50:00,107.17,107.45,107.09,107.18,129748.0,98.8691,99.1274,98.7953,98.8783,129748.0
2023-03-01 15:55:00,107.17,107.29,107.07,107.26,260720.0,98.8691,98.9798,98.7768,98.9521,260720.0
2023-03-02 09:30:00,106.5,107.35,106.5,106.88,65895.0,98.251,99.0351,98.251,98.6015,65895.0
2023-03-02 09:35:00,106.92,106.94,106.25,106.7,23760.0,98.6384,98.6569,98.0203,98.4355,23760.0
2023-03-02 09:40:00,106.76,106.78,106.22,106.23,34801.0,98.4908,98.5093,97.9926,98.0019,34801.0
2023-03-02 09:45:00,106.2,106.2,105.65,106.05,41328.0,97.9742,97.9742,97.4668,97.8358,41328.0
2023-03-02 09:50:00,106.06,106.3,105.95,105.95,23684.0,97.845,98.0664,97.7436,97.7436,23684.0
2023-03-02 09:55:00,105.93,106.09,105.8,106.08,28082.0,97.7251,97.8727,97.6052,97.8635,28082.0
2023-03-02 10:00:00,106.11,106.53,106.0,106.44,20406.0,97.8912,98.2786,97.7897,98.1956,20406.0
2023-03-02 10:05:00,106.45,106.62,106.36,106.54,14276.0,98.2048,98.3617,98.1218,98.2879,14276.0
2023-03-02 10:10:00,106.47,106.73,106.37,106.6,15230.0,98.2233,98.4631,98.131,98.3432,15230.0
2023-03-02 10:15:00,106.61,106.61,106.29,106.32,14056.0,98.3524,98.3524,98.0572,98.0849,14056.0
2023-03-02 10:20:00,106.32,106.38,106.08,106.38,25742.0,98.0849,98.1402,97.8635,98.1402,25742.0
2023-03-02 10:25:00,106.37,106.6,106.2,106.6,19821.0,98.131,98.3432,97.9742,98.3432,19821.0
2023-03-02 10:30:00,106.59,106.7,106.41,106.41,16062.0,98.334,98.4355,98.1679,98.1679,16062.0
2023-03-02 10:35:00,106.39,106.41,106.19,106.23,18289.0,98.1495,98.1679,97.965,98.0019,18289.0
2023-03-02 10:40:00,106.25,106.25,106.06,106.11,52965.0,98.0203,98.0203,97.845,97.8912,52965.0
2023-03-02 10:45:00,106.09,106.09,105.63,105.68,27087.0,97.8727,97.8727,97.4483,97.4945,27087.0
2023-03-02 10:50:00,105.66,106.17,105.64,106.14,33572.0,97.476,97.9465,97.4576,97.9188,33572.0
2023-03-02 10:55:00,106.13,106.26,105.95,106.12,31996.0,97.9096,98.0295,97.7436,97.9004,31996.0
2023-03-02 11:00:00,106.12,106.2,106.05,106.17,19135.0,97.9004,97.9742,97.8358,97.9465,19135.0
2023-03-02 11:05:00,106.17,106.28,106.08,106.24,29731.0,97.9465,98.048,97.8635,98.0111,29731.0
2023-03-02 11:10:00,106.25,106.33,106.15,106.28,43411.0,98.0203,98.0941,97.9281,98.048,43411.0
2023-03-02 11:15:00,106.27,106.35,106.19,106.25,21285.0,98.0388,98.1126,97.965,98.0203,21285.0
2023-03-02 11:20:00,106.23,106.23,105.99,106.04,21835.0,98.0019,98.0019,97.7805,97.8266,21835.0
2023-03-02 11:25:00,106.03,106.1,105.92,105.99,43130.0,97.8174,97.8819,97.7159,97.7805,43130.0
2023-03-02 11:30:00,105.99,106.06,105.83,105.86,16690.0,97.7805,97.845,97.6328,97.6605,16690.0
2023-03-02 11:35:00,105.83,105.85,105.65,105.78,22567.0,97.6328,97.6513,97.4668,97.5867,22567.0
2023-03-02 11:40:00,105.81,105.96,105.78,105.92,28693.0,97.6144,97.7528,97.5867,97.7159,28693.0
2023-03-02 11:45:00,105.91,106.1,105.89,106.01,27907.0,97.7067,97.8819,97.6882,97.7989,27907.0
2023-03-02 11:50:00,106.02,106.04,105.74,105.74,27572.0,97.8081,97.8266,97.5498,97.5498,27572.0
2023-03-02 11:55:00,105.76,105.77,105.6,105.64,30852.0,97.5683,97.5775,97.4207,97.4576,30852.0
2023-03-02 12:00:00,105.65,105.77,105.61,105.7,17343.0,97.4668,97.5775,97.4299,97.5129,17343.0
2023-03-02 12:05:00,105.69,105.7,105.36,105.37,83378.0,97.5037,97.5129,97.1993,97.2085,83378.0
2023-03-02 12:10:00,105.38,105.5,105.21,105.23,67731.0,97.2177,97.3284,97.0609,97.0793,67731.0
2023-03-02 12:15:00,105.23,105.32,104.87,104.98,84471.0,97.0793,97.1624,96.7472,96.8487,84471.0
2023-03-02 12:20:00,104.98,105.0,104.73,104.78,70929.0,96.8487,96.8671,96.618,96.6642,70929.0
2023-03-02 12:25:00,104.77,104.95,104.63,104.63,35531.0,96.655,96.821,96.5258,96.5258,35531.0
2023-03-02 12:30:00,104.62,104.75,104.57,104.66,17689.0,96.5166,96.6365,96.4704,96.5535,17689.0
2023-03-02 12:35:00,104.66,104.83,104.44,104.48,46806.0,96.5535,96.7103,96.3505,96.3874,46806.0
2023-03-02 12:40:00,104.46,104.55,104.35,104.47,19747.0,96.369,96.452,96.2675,96.3782,19747.0
2023-03-02 12:45:00,104.44,104.66,104.44,104.46,19187.0,96.3505,96.5535,96.3505,96.369,19187.0
2023-03-02 12:50:00,104.47,104.85,104.47,104.84,120853.0,96.3782,96.7288,96.3782,96.7195,120853.0
2023-03-02 12:55:00,104.83,105.04,104.77,105.03,15940.0,96.7103,96.904,96.655,96.8948,15940.0
2023-03-02 13:00:00,105.05,105.23,104.7,104.86,51841.0,96.9133,97.0793,96.5904,96.738,51841.0
2023-03-02 13:05:00,104.85,104.92,104.61,104.67,15563.0,96.7288,96.7933,96.5073,96.5627,15563.0
2023-03-02 13:10:00,104.69,104.75,104.46,104.47,77503.0,96.5811,96.6365,96.369,96.3782,77503.0
2023-03-02 13:15:00,104.47,104.56,104.42,104.43,14600.0,96.3782,96.4612,96.3321,96.3413,14600.0
2023-03-02 13:20:00,104.46,104.56,104.36,104.44,13224.0,96.369,96.4612,96.2767,96.3505,13224.0
2023-03-02 13:25:00,104.41,104.65,104.39,104.61,34775.0,96.3228,96.5442,96.3044,96.5073,34775.0
2023-03-02 13:30:00,104.61,104.79,104.61,104.78,13162.0,96.5073,96.6734,96.5073,96.6642,13162.0
2023-03-02 13:35:00,104.79,105.19,104.79,104.98,19921.0,96.6734,97.0424,96.6734,96.8487,19921.0
2023-03-02 13:40:00,104.97,105.0,104.78,104.81,11698.0,96.8395,96.8671,96.6642,96.6919,11698.0
2023-03-02 13:45:00,104.82,104.84,104.67,104.77,20706.0,96.7011,96.7195,96.5627,96.655,20706.0
2023-03-02 13:50:00,104.71,105.02,104.69,104.81,36791.0,96.5996,96.8856,96.5811,96.6919,36791.0
2023-03-02 13:55:00,104.83,105.1,104.83,105.1,16218.0,96.7103,96.9594,96.7103,96.9594,16218.0
2023-03-02 14:00:00,105.1,105.29,105.09,105.25,21230.0,96.9594,97.1347,96.9502,97.0978,21230.0
2023-03-02 14:05:00,105.24,105.32,105.2,105.24,20293.0,97.0885,97.1624,97.0516,97.0885,20293.0
2023-03-02 14:10:00,105.26,105.47,105.26,105.36,24547.0,97.107,97.3007,97.107,97.1993,24547.0
2023-03-02 14:15:00,105.37,105.51,105.25,105.51,19400.0,97.2085,97.3376,97.0978,97.3376,19400.0
2023-03-02 14:20:00,105.52,105.62,105.48,105.5,16362.0,97.3469,97.4391,97.31,97.3284,16362.0
2023-03-02 14:25:00,105.51,105.56,105.41,105.48,33065.0,97.3376,97.3838,97.2454,97.31,33065.0
2023-03-02 14:30:00,105.5,105.6,105.38,105.4,17977.0,97.3284,97.4207,97.2177,97.2362,17977.0
2023-03-02 14:35:00,105.36,105.36,105.22,105.26,56951.0,97.1993,97.1993,97.0701,97.107,56951.0
2023-03-02 14:40:00,105.25,105.35,105.18,105.3,37982.0,97.0978,97.19,97.0332,97.1439,37982.0
2023-03-02 14:45:00,105.3,105.33,105.1,105.11,20862.0,97.1439,97.1716,96.9594,96.9686,20862.0
2023-03-02 14:50:00,105.11,105.21,105.1,105.2,16507.0,96.9686,97.0609,96.9594,97.0516,16507.0
2023-03-02 14:55:00,105.22,105.34,105.19,105.3,17105.0,97.0701,97.1808,97.0424,97.1439,17105.0
2023-03-02 15:00:00,105.3,105.5,105.3,105.44,29481.0,97.1439,97.3284,97.1439,97.2731,29481.0
2023-03-02 15:05:00,105.46,105.48,105.33,105.43,23509.0,97.2915,97.31,97.1716,97.2638,23509.0
2023-03-02 15:10:00,105.45,105.61,105.39,105.61,51564.0,97.2823,97.4299,97.2269,97.4299,51564.0
2023-03-02 15:15:00,105.61,105.7,105.45,105.49,23869.0,97.4299,97.5129,97.2823,97.3192,23869.0
2023-03-02 15:20:00,105.47,105.65,105.42,105.64,29591.0,97.3007,97.4668,97.2546,97.4576,29591.0
2023-03-02 15:25:00,105.63,105.79,105.62,105.77,19786.0,97.4483,97.5959,97.4391,97.5775,19786.0
2023-03-02 15:30:00,105.78,105.92,105.76,105.91,39193.0,97.5867,97.7159,97.5683,97.7067,39193.0
2023-03-02 15:35:00,105.9,106.17,105.88,106.12,39798.0,97.6974,97.9465,97.679,97.9004,39798.0
2023-03-02 15:40:00,106.13,106.13,105.93,105.94,39700.0,97.9096,97.9096,97.7251,97.7343,39700.0
2023-03-02 15:45:00,105.92,105.92,105.68,105.68,41649.0,97.7159,97.7159,97.4945,97.4945,41649.0
2023-03-02 15:50:00,105.7,105.72,105.58,105.66,78935.0,97.5129,97.5314,97.4022,97.476,78935.0
2023-03-02 15:55:00,105.67,105.88,105.66,105.82,184750.0,97.4852,97.679,97.476,97.6236,184750.0
2023-03-03 09:30:00,104.96,104.96,104.15,104.27,68213.0,96.8302,96.8302,96.083,96.1937,68213.0
2023-03-03 09:35:00,104.35,104.66,104.2,104.54,42669.0,96.2675,96.5535,96.1291,96.4428,42669.0
2023-03-03 09:40:00,104.57,105.0,104.57,104.91,55525.0,96.4704,96.8671,96.4704,96.7841,55525.0
2023-03-03 09:45:00,104.96,105.35,104.54,105.21,50441.0,96.8302,97.19,96.4428,97.0609,50441.0
2023-03-03 09:50:00,105.3,105.8,105.2,105.74,14604.0,97.1439,97.6052,97.0516,97.5498,14604.0
2023-03-03 09:55:00,105.66,105.82,105.57,105.75,17595.0,97.476,97.6236,97.393,97.559,17595.0
2023-03-03 10:00:00,105.7,105.99,105.43,105.92,28852.0,97.5129,97.7805,97.2638,97.7159,28852.0
2023-03-03 10:05:00,105.88,106.0,105.53,105.59,23952.0,97.679,97.7897,97.3561,97.4114,23952.0
2023-03-03 10:10:00,105.56,105.99,105.38,105.95,25804.0,97.3838,97.7805,97.2177,97.7436,25804.0
2023-03-03 10:15:00,106.03,106.04,105.52,105.61,14701.0,97.8174,97.8266,97.3469,97.4299,14701.0
2023-03-03 10:20:00,105.58,105.72,105.44,105.65,13852.0,97.4022,97.5314,97.2731,97.4668,13852.0
2023-03-03 10:25:00,105.66,105.8,105.46,105.51,17293.0,97.476,97.6052,97.2915,97.3376,17293.0
2023-03-03 10:30:00,105.46,105.85,105.4,105.77,11048.0,97.2915,97.6513,97.2362,97.5775,11048.0
2023-03-03 10:35:00,105.78,105.94,105.72,105.87,16308.0,97.5867,97.7343,97.5314,97.6697,16308.0
2023-03-03 10:40:00,105.9,105.99,105.82,105.95,15559.0,97.6974,97.7805,97.6236,97.7436,15559.0
2023-03-03 10:45:00,105.97,106.14,105.8,105.87,17419.0,97.762,97.9188,97.6052,97.6697,17419.0
2023-03-03 10:50:00,105.9,105.97,105.76,105.93,18378.0,97.6974,97.762,97.5683,97.7251,18378.0
2023-03-03 10:55:00,105.92,106.04,105.91,105.99,25866.0,97.7159,97.8266,97.7067,97.7805,25866.0
2023-03-03 11:00:00,106.0,106.03,105.79,105.94,14273.0,97.7897,97.8174,97.5959,97.7343,14273.0
2023-03-03 11:05:00,105.98,106.06,105.89,106.01,9510.0,97.7712,97.845,97.6882,97.7989,9510.0
2023-03-03 11:10:00,105.99,106.04,105.93,106.03,9745.0,97.7805,97.8266,97.7251,97.8174,9745.0
2023-03-03 11:15:00,106.04,106.08,105.92,106.06,12523.0,97.8266,97.8635,97.7159,97.845,12523.0
2023-03-03 11:20:00,106.06,106.08,105.83,105.85,19075.0,97.845,97.8635,97.6328,97.6513,19075.0
2023-03-03 11:25:00,105.89,106.11,105.86,106.04,14134.0,97.6882,97.8912,97.6605,97.8266,14134.0
2023-03-03 11:30:00,106.04,106.16,106.0,106.04,9589.0,97.8266,97.9373,97.7897,97.8266,9589.0
2023-03-03 11:35:00,106.05,106.28,106.05,106.06,16457.0,97.8358,98.048,97.8358,97.845,16457.0
2023-03-03 11:40:00,106.09,106.19,106.06,106.15,14236.0,97.8727,97.965,97.845,97.9281,14236.0
2023-03-03 11:45:00,106.14,106.21,106.05,106.11,23344.0,97.9188,97.9834,97.8358,97.8912,23344.0
2023-03-03 11:50:00,106.12,106.2,106.08,106.14,14692.0,97.9004,97.9742,97.8635,97.9188,14692.0
2023-03-03 11:55:00,106.13,106.2,106.06,106.08,14477.0,97.9096,97.9742,97.845,97.8635,14477.0
2023-03-03 12:00:00,106.03,106.09,105.87,105.88,32624.0,97.8174,97.8727,97.6697,97.679,32624.0
2023-03-03 12:05:00,105.9,106.0,105.86,105.94,15005.0,97.6974,97.7897,97.6605,97.7343,15005.0
2023-03-03 12:10:00,105.93,106.08,105.85,105.93,16778.0,97.7251,97.8635,97.6513,97.7251,16778.0
2023-03-03 12:15:00,105.94,105.98,105.79,105.88,15844.0,97.7343,97.7712,97.5959,97.679,15844.0
2023-03-03 12:20:00,105.91,105.97,105.83,105.97,11949.0,97.7067,97.762,97.6328,97.762,11949.0
2023-03-03 12:25:00,105.97,106.03,105.89,105.99,19423.0,97.762,97.8174,97.6882,97.7805,19423.0
2023-03-03 12:30:00,106.0,106.08,105.94,105.96,15336.0,97.7897,97.8635,97.7343,97.7528,15336.0
2023-03-03 12:35:00,105.95,105.97,105.83,105.9,14554.0,97.7436,97.762,97.6328,97.6974,14554.0
2023-03-03 12:40:00,105.9,105.93,105.75,105.86,40708.0,97.6974,97.7251,97.559,97.6605,40708.0
2023-03-03 12:45:00,105.89,106.08,105.87,106.05,16143.0,97.6882,97.8635,97.6697,97.8358,16143.0
2023-03-03 12:50:00,106.04,106.21,106.02,106.21,17648.0,97.8266,97.9834,97.8081,97.9834,17648.0
2023-03-03 12:55:00,106.23,106.59,106.23,106.59,15638.0,98.0019,98.334,98.0019,98.334,15638.0
2023-03-03 13:00:00,106.58,106.64,106.45,106.53,14741.0,98.3248,98.3801,98.2048,98.2786,14741.0
2023-03-03 13:05:00,106.54,106.57,106.49,106.56,14914.0,98.2879,98.3155,98.2417,98.3063,14914.0
2023-03-03 13:10:00,106.56,106.58,106.35,106.44,18147.0,98.3063,98.3248,98.1126,98.1956,18147.0
2023-03-03 13:15:00,106.42,106.5,106.39,106.46,13610.0,98.1771,98.251,98.1495,98.2141,13610.0
2023-03-03 13:20:00,106.45,106.49,106.39,106.42,14782.0,98.2048,98.2417,98.1495,98.1771,14782.0
2023-03-03 13:25:00,106.44,106.48,106.35,106.4,15884.0,98.1956,98.2325,98.1126,98.1587,15884.0
2023-03-03 13:30:00,106.37,106.39,106.2,106.28,17673.0,98.131,98.1495,97.9742,98.048,17673.0
2023-03-03 13:35:00,106.28,106.42,106.26,106.33,15170.0,98.048,98.1771,98.0295,98.0941,15170.0
2023-03-03 13:40:00,106.32,106.35,106.26,106.33,19330.0,98.0849,98.1126,98.0295,98.0941,19330.0
2023-03-03 13:45:00,106.34,106.38,106.25,106.28,16209.0,98.1033,98.1402,98.0203,98.048,16209.0
2023-03-03 13:50:00,106.26,106.26,105.95,105.96,21486.0,98.0295,98.0295,97.7436,97.7528,21486.0
2023-03-03 13:55:00,105.89,106.06,105.89,105.96,28472.0,97.6882,97.845,97.6882,97.7528,28472.0
2023-03-03 14:00:00,105.96,106.15,105.93,105.93,23244.0,97.7528,97.9281,97.7251,97.7251,23244.0
2023-03-03 14:05:00,105.93,106.08,105.9,106.04,23621.0,97.7251,97.8635,97.6974,97.8266,23621.0
2023-03-03 14:10:00,106.02,106.12,106.01,106.07,36814.0,97.8081,97.9004,97.7989,97.8543,36814.0
2023-03-03 14:15:00,106.06,106.22,106.03,106.14,24131.0,97.845,97.9926,97.8174,97.9188,24131.0
2023-03-03 14:20:00,106.15,106.24,106.13,106.22,15782.0,97.9281,98.0111,97.9096,97.9926,15782.0
2023-03-03 14:25:00,106.2,106.44,106.17,106.43,21418.0,97.9742,98.1956,97.9465,98.1864,21418.0
2023-03-03 14:30:00,106.42,106.49,106.37,106.45,21309.0,98.1771,98.2417,98.131,98.2048,21309.0
2023-03-03 14:35:00,106.44,106.51,106.37,106.38,21930.0,98.1956,98.2602,98.131,98.1402,21930.0
2023-03-03 14:40:00,106.37,106.51,106.37,106.42,24346.0,98.131,98.2602,98.131,98.1771,24346.0
2023-03-03 14:45:00,106.42,106.45,106.27,106.27,51839.0,98.1771,98.2048,98.0388,98.0388,51839.0
2023-03-03 14:50:00,106.27,106.32,106.13,106.14,34924.0,98.0388,98.0849,97.9096,97.9188,34924.0
2023-03-03 14:55:00,106.14,106.33,106.13,106.2,28628.0,97.9188,98.0941,97.9096,97.9742,28628.0
2023-03-03 15:00:00,106.21,106.33,106.16,106.33,74316.0,97.9834,98.0941,97.9373,98.0941,74316.0
2023-03-03 15:05:00,106.32,106.47,106.27,106.39,31075.0,98.0849,98.2233,98.0388,98.1495,31075.0
2023-03-03 15:10:00,106.38,106.48,106.31,106.31,26839.0,98.1402,98.2325,98.0757,98.0757,26839.0
2023-03-03 15:15:00,106.3,106.33,106.05,106.08,58325.0,98.0664,98.0941,97.8358,97.8635,58325.0
2023-03-03 15:20:00,106.08,106.19,106.08,106.15,28518.0,97.8635,97.965,97.8635,97.9281,28518.0
2023-03-03 15:25:00,106.11,106.2,105.99,106.13,34898.0,97.8912,97.9742,97.7805,97.9096,34898.0
2023-03-03 15:30:00,106.14,106.2,106.07,106.07,28856.0,97.9188,97.9742,97.8543,97.8543,28856.0
2023-03-03 15:35:00,106.07,106.11,105.96,106.01,37381.0,97.8543,97.8912,97.7528,97.7989,37381.0
2023-03-03 15:40:00,106.01,106.02,105.86,105.91,40474.0,97.7989,97.8081,97.6605,97.7067,40474.0
2023-03-03 15:45:00,105.89,105.89,105.69,105.84,58073.0,97.6882,97.6882,97.5037,97.6421,58073.0
2023-03-03 15:50:00,105.85,105.93,105.72,105.91,86311.0,97.6513,97.7251,97.5314,97.7067,86311.0
2023-03-03 15:55:00,105.91,106.04,105.85,106.01,230757.0,97.7067,97.8266,97.6513,97.7989,230757.0
2023-03-06 09:30:00,105.08,105.08,103.94,103.94,77756.0,96.9409,96.9409,95.8892,95.8892,77756.0
2023-03-06 09:35:00,103.99,104.21,103.88,104.05,61408.0,95.9354,96.1383,95.8339,95.9907,61408.0
2023-03-06 09:40:00,104.06,104.63,104.0,104.43,52207.0,95.9999,96.5258,95.9446,96.3413,52207.0
2023-03-06 09:45:00,104.43,104.64,104.15,104.29,67449.0,96.3413,96.535,96.083,96.2121,67449.0
2023-03-06 09:50:00,104.36,104.42,103.83,104.05,29734.0,96.2767,96.3321,95.7878,95.9907,29734.0
2023-03-06 09:55:00,104.05,104.14,103.7,103.81,33886.0,95.9907,96.0737,95.6678,95.7693,33886.0
2023-03-06 10:00:00,103.81,103.98,103.55,103.55,46839.0,95.7693,95.9261,95.5294,95.5294,46839.0
2023-03-06 10:05:00,103.53,103.83,103.44,103.63,32369.0,95.511,95.7878,95.428,95.6033,32369.0
2023-03-06 10:10:00,103.62,103.78,103.4,103.42,52963.0,95.594,95.7416,95.3911,95.4095,52963.0
2023-03-06 10:15:00,103.43,103.44,103.05,103.05,49528.0,95.4187,95.428,95.0682,95.0682,49528.0
2023-03-06 10:20:00,103.06,103.47,103.05,103.47,41089.0,95.0774,95.4556,95.0682,95.4556,41089.0
2023-03-06 10:25:00,103.47,103.6,103.41,103.59,27117.0,95.4556,95.5756,95.4003,95.5663,27117.0
2023-03-06 10:30:00,103.59,103.69,103.41,103.43,28427.0,95.5663,95.6586,95.4003,95.4187,28427.0
2023-03-06 10:35:00,103.42,103.78,103.41,103.6,23992.0,95.4095,95.7416,95.4003,95.5756,23992.0
2023-03-06 10:40:00,103.58,103.59,103.28,103.58,33665.0,95.5571,95.5663,95.2804,95.5571,33665.0
2023-03-06 10:45:00,103.57,103.75,103.32,103.4,28828.0,95.5479,95.714,95.3173,95.3911,28828.0
2023-03-06 10:50:00,103.37,103.43,103.1,103.2,23349.0,95.3634,95.4187,95.1143,95.2066,23349.0
2023-03-06 10:55:00,103.25,103.34,102.96,102.96,23662.0,95.2527,95.3357,94.9851,94.9851,23662.0
2023-03-06 11:00:00,102.99,103.19,102.93,103.09,27692.0,95.0128,95.1973,94.9575,95.1051,27692.0
2023-03-06 11:05:00,103.12,103.18,102.86,102.88,20560.0,95.1328,95.1881,94.8929,94.9113,20560.0
2023-03-06 11:10:00,102.89,103.06,102.81,103.05,23293.0,94.9206,95.0774,94.8468,95.0682,23293.0
2023-03-06 11:15:00,103.05,103.27,103.05,103.25,32971.0,95.0682,95.2711,95.0682,95.2527,32971.0
2023-03-06 11:20:00,103.26,103.5,103.21,103.32,29555.0,95.2619,95.4833,95.2158,95.3173,29555.0
2023-03-06 11:25:00,103.32,103.42,103.31,103.38,21313.0,95.3173,95.4095,95.308,95.3726,21313.0
2023-03-06 11:30:00,103.41,103.53,103.29,103.33,30353.0,95.4003,95.511,95.2896,95.3265,30353.0
2023-03-06 11:35:00,103.34,103.5,103.31,103.36,19186.0,95.3357,95.4833,95.308,95.3542,19186.0
2023-03-06 11:40:00,103.36,103.42,103.27,103.3,16473.0,95.3542,95.4095,95.2711,95.2988,16473.0
2023-03-06 11:45:00,103.29,103.6,103.29,103.59,19228.0,95.2896,95.5756,95.2896,95.5663,19228.0
2023-03-06 11:50:00,103.58,103.62,103.4,103.48,26299.0,95.5571,95.594,95.3911,95.4649,26299.0
2023-03-06 11:55:00,103.47,103.53,103.38,103.41,16299.0,95.4556,95.511,95.3726,95.4003,16299.0
2023-03-06 12:00:00,103.4,103.52,103.32,103.43,16087.0,95.3911,95.5018,95.3173,95.4187,16087.0
2023-03-06 12:05:00,103.42,103.49,103.32,103.49,16432.0,95.4095,95.4741,95.3173,95.4741,16432.0
2023-03-06 12:10:00,103.49,103.5,103.36,103.4,16440.0,95.4741,95.4833,95.3542,95.3911,16440.0
2023-03-06 12:15:00,103.41,103.61,103.41,103.55,15146.0,95.4003,95.5848,95.4003,95.5294,15146.0
2023-03-06 12:20:00,103.55,103.55,103.27,103.29,14054.0,95.5294,95.5294,95.2711,95.2896,14054.0
2023-03-06 12:25:00,103.3,103.34,103.18,103.25,17029.0,95.2988,95.3357,95.1881,95.2527,17029.0
2023-03-06 12:30:00,103.25,103.38,103.23,103.35,11165.0,95.2527,95.3726,95.2342,95.3449,11165.0
2023-03-06 12:35:00,103.34,103.43,103.27,103.43,15224.0,95.3357,95.4187,95.2711,95.4187,15224.0
2023-03-06 12:40:00,103.43,103.59,103.43,103.53,27900.0,95.4187,95.5663,95.4187,95.511,27900.0
2023-03-06 12:45:00,103.54,103.59,103.48,103.56,10884.0,95.5202,95.5663,95.4649,95.5387,10884.0
2023-03-06 12:50:00,103.58,103.61,103.41,103.45,17211.0,95.5571,95.5848,95.4003,95.4372,17211.0
2023-03-06 12:55:00,103.46,103.48,103.36,103.45,13490.0,95.4464,95.4649,95.3542,95.4372,13490.0
2023-03-06 13:00:00,103.46,103.49,103.39,103.4,10275.0,95.4464,95.4741,95.3818,95.3911,10275.0
2023-03-06 13:05:00,103.41,103.5,103.38,103.44,15090.0,95.4003,95.4833,95.3726,95.428,15090.0
2023-03-06 13:10:00,103.42,103.49,103.18,103.19,19926.0,95.4095,95.4741,95.1881,95.1973,19926.0
2023-03-06 13:15:00,103.2,103.26,103.08,103.12,18243.0,95.2066,95.2619,95.0959,95.1328,18243.0
2023-03-06 13:20:00,103.11,103.13,103.0,103.03,14717.0,95.1235,95.142,95.022,95.0497,14717.0
2023-03-06 13:25:00,103.05,103.22,102.94,103.18,17092.0,95.0682,95.225,94.9667,95.1881,17092.0
2023-03-06 13:30:00,103.17,103.29,103.14,103.15,16385.0,95.1789,95.2896,95.1512,95.1604,16385.0
2023-03-06 13:35:00,103.14,103.2,102.97,103.1,34228.0,95.1512,95.2066,94.9944,95.1143,34228.0
2023-03-06 13:40:00,103.1,103.24,103.09,103.23,21446.0,95.1143,95.2435,95.1051,95.2342,21446.0
2023-03-06 13:45:00,103.24,103.32,103.23,103.25,16572.0,95.2435,95.3173,95.2342,95.2527,16572.0
2023-03-06 13:50:00,103.23,103.26,103.07,103.25,12148.0,95.2342,95.2619,95.0866,95.2527,12148.0
2023-03-06 13:55:00,103.25,103.34,103.16,103.34,16336.0,95.2527,95.3357,95.1697,95.3357,16336.0
2023-03-06 14:00:00,103.34,103.42,103.34,103.4,20790.0,95.3357,95.4095,95.3357,95.3911,20790.0
2023-03-06 14:05:00,103.41,103.49,103.34,103.35,23827.0,95.4003,95.4741,95.3357,95.3449,23827.0
2023-03-06 14:10:00,103.37,103.39,103.31,103.34,16829.0,95.3634,95.3818,95.308,95.3357,16829.0
2023-03-06 14:15:00,103.34,103.34,103.15,103.23,14144.0,95.3357,95.3357,95.1604,95.2342,14144.0
2023-03-06 14:20:00,103.23,103.38,103.17,103.38,18295.0,95.2342,95.3726,95.1789,95.3726,18295.0
2023-03-06 14:25:00,103.4,103.49,103.37,103.48,16806.0,95.3911,95.4741,95.3634,95.4649,16806.0
2023-03-06 14:30:00,103.5,103.63,103.43,103.59,26911.0,95.4833,95.6033,95.4187,95.5663,26911.0
2023-03-06 14:35:00,103.61,103.76,103.58,103.76,20712.0,95.5848,95.7232,95.5571,95.7232,20712.0
2023-03-06 14:40:00,103.77,103.85,103.76,103.84,28459.0,95.7324,95.8062,95.7232,95.797,28459.0
2023-03-06 14:45:00,103.84,103.84,103.72,103.75,18928.0,95.797,95.797,95.6863,95.714,18928.0
2023-03-06 14:50:00,103.77,103.93,103.77,103.84,23303.0,95.7324,95.88,95.7324,95.797,23303.0
2023-03-06 14:55:00,103.84,103.93,103.8,103.87,20657.0,95.797,95.88,95.7601,95.8247,20657.0
2023-03-06 15:00:00,103.88,103.9,103.76,103.79,25177.0,95.8339,95.8523,95.7232,95.7509,25177.0
2023-03-06 15:05:00,103.79,103.92,103.78,103.92,24591.0,95.7509,95.8708,95.7416,95.8708,24591.0
2023-03-06 15:10:00,103.93,103.94,103.67,103.67,29849.0,95.88,95.8892,95.6402,95.6402,29849.0
2023-03-06 15:15:00,103.67,103.73,103.6,103.72,29667.0,95.6402,95.6955,95.5756,95.6863,29667.0
2023-03-06 15:20:00,103.7,103.71,103.52,103.64,26976.0,95.6678,95.6771,95.5018,95.6125,26976.0
2023-03-06 15:25:00,103.64,103.74,103.56,103.72,31215.0,95.6125,95.7047,95.5387,95.6863,31215.0
2023-03-06 15:30:00,103.73,103.74,103.57,103.59,30201.0,95.6955,95.7047,95.5479,95.5663,30201.0
2023-03-06 15:35:00,103.6,103.74,103.57,103.74,33544.0,95.5756,95.7047,95.5479,95.7047,33544.0
2023-03-06 15:40:00,103.73,103.74,103.6,103.72,31169.0,95.6955,95.7047,95.5756,95.6863,31169.0
2023-03-06 15:45:00,103.72,103.76,103.62,103.75,37282.0,95.6863,95.7232,95.594,95.714,37282.0
2023-03-06 15:50:00,103.74,103.93,103.72,103.9,99932.0,95.7047,95.88,95.6863,95.8523,99932.0
2023-03-06 15:55:00,103.9,104.02,103.88,103.99,318442.0,95.8523,95.963,95.8339,95.9354,318442.0
2023-03-07 09:30:00,103.74,103.74,102.91,103.34,63524.0,95.7047,95.7047,94.939,95.3357,63524.0
2023-03-07 09:35:00,103.37,103.43,103.06,103.29,29262.0,95.3634,95.4187,95.0774,95.2896,29262.0
2023-03-07 09:40:00,103.26,103.37,103.06,103.26,26608.0,95.2619,95.3634,95.0774,95.2619,26608.0
2023-03-07 09:45:00,103.26,103.59,103.12,103.39,21932.0,95.2619,95.5663,95.1328,95.3818,21932.0
2023-03-07 09:50:00,103.36,103.52,103.2,103.3,16241.0,95.3542,95.5018,95.2066,95.2988,16241.0
2023-03-07 09:55:00,103.38,103.5,103.2,103.34,22308.0,95.3726,95.4833,95.2066,95.3357,22308.0
2023-03-07 10:00:00,103.29,103.44,102.66,102.81,44355.0,95.2896,95.428,94.7084,94.8468,44355.0
2023-03-07 10:05:00,102.81,102.91,102.45,102.53,28201.0,94.8468,94.939,94.5146,94.5885,28201.0
2023-03-07 10:10:00,102.56,103.04,102.48,102.96,12743.0,94.6161,95.0589,94.5423,94.9851,12743.0
2023-03-07 10:15:00,102.89,103.08,102.87,102.97,20870.0,94.9206,95.0959,94.9021,94.9944,20870.0
2023-03-07 10:20:00,102.99,103.49,102.98,103.39,28728.0,95.0128,95.4741,95.0036,95.3818,28728.0
2023-03-07 10:25:00,103.4,103.45,103.09,103.28,17567.0,95.3911,95.4372,95.1051,95.2804,17567.0
2023-03-07 10:30:00,103.25,103.57,103.17,103.47,16361.0,95.2527,95.5479,95.1789,95.4556,16361.0
2023-03-07 10:35:00,103.47,103.75,103.46,103.69,17186.0,95.4556,95.714,95.4464,95.6586,17186.0
2023-03-07 10:40:00,103.71,103.97,103.55,103.56,49915.0,95.6771,95.9169,95.5294,95.5387,49915.0
2023-03-07 10:45:00,103.54,103.55,103.17,103.31,17530.0,95.5202,95.5294,95.1789,95.308,17530.0
2023-03-07 10:50:00,103.27,103.27,102.8,102.98,40379.0,95.2711,95.2711,94.8375,95.0036,40379.0
2023-03-07 10:55:00,102.94,103.05,102.75,102.85,18149.0,94.9667,95.0682,94.7914,94.8837,18149.0
2023-03-07 11:00:00,102.83,103.12,102.79,103.05,9844.0,94.8652,95.1328,94.8283,95.0682,9844.0
2023-03-07 11:05:00,103.08,103.11,102.99,103.07,9344.0,95.0959,95.1235,95.0128,95.0866,9344.0
2023-03-07 11:10:00,103.11,103.31,103.1,103.16,7558.0,95.1235,95.308,95.1143,95.1697,7558.0
2023-03-07 11:15:00,103.19,103.45,103.15,103.42,10702.0,95.1973,95.4372,95.1604,95.4095,10702.0
2023-03-07 11:20:00,103.44,103.48,103.27,103.28,8846.0,95.428,95.4649,95.2711,95.2804,8846.0
2023-03-07 11:25:00,103.26,103.26,102.89,102.92,9973.0,95.2619,95.2619,94.9206,94.9482,9973.0
2023-03-07 11:30:00,102.88,103.07,102.88,102.91,9207.0,94.9113,95.0866,94.9113,94.939,9207.0
2023-03-07 11:35:00,102.91,103.23,102.83,103.19,17427.0,94.939,95.2342,94.8652,95.1973,17427.0
2023-03-07 11:40:00,103.2,103.21,102.96,103.15,14242.0,95.2066,95.2158,94.9851,95.1604,14242.0
2023-03-07 11:45:00,103.13,103.2,103.08,103.1,8948.0,95.142,95.2066,95.0959,95.1143,8948.0
2023-03-07 11:50:00,103.14,103.17,102.8,102.83,6956.0,95.1512,95.1789,94.8375,94.8652,6956.0
2023-03-07 11:55:00,102.82,102.84,102.64,102.71,11107.0,94.856,94.8744,94.6899,94.7545,11107.0
2023-03-07 12:00:00,102.71,102.87,102.7,102.82,10476.0,94.7545,94.9021,94.7453,94.856,10476.0
2023-03-07 12:05:00,102.79,102.91,102.73,102.76,25154.0,94.8283,94.939,94.773,94.8006,25154.0
2023-03-07 12:10:00,102.74,102.83,102.69,102.75,6475.0,94.7822,94.8652,94.7361,94.7914,6475.0
2023-03-07 12:15:00,102.77,102.92,102.71,102.91,10017.0,94.8099,94.9482,94.7545,94.939,10017.0
2023-03-07 12:20:00,102.97,103.19,102.76,102.79,17055.0,94.9944,95.1973,94.8006,94.8283,17055.0
2023-03-07 12:25:00,102.82,102.96,102.62,102.65,15178.0,94.856,94.9851,94.6715,94.6992,15178.0
2023-03-07 12:30:00,102.64,102.72,102.54,102.57,12701.0,94.6899,94.7637,94.5977,94.6254,12701.0
2023-03-07 12:35:00,102.57,102.61,102.44,102.49,22126.0,94.6254,94.6623,94.5054,94.5516,22126.0
2023-03-07 12:40:00,102.49,102.53,102.33,102.38,11648.0,94.5516,94.5885,94.4039,94.4501,11648.0
2023-03-07 12:45:00,102.39,102.56,102.35,102.54,14582.0,94.4593,94.6161,94.4224,94.5977,14582.0
2023-03-07 12:50:00,102.51,102.58,102.41,102.52,14509.0,94.57,94.6346,94.4777,94.5792,14509.0
2023-03-07 12:55:00,102.53,102.59,102.46,102.46,12223.0,94.5885,94.6438,94.5239,94.5239,12223.0
2023-03-07 13:00:00,102.47,102.47,102.18,102.18,15334.0,94.5331,94.5331,94.2656,94.2656,15334.0
2023-03-07 13:05:00,102.15,102.16,101.92,102.0,19460.0,94.2379,94.2471,94.0257,94.0995,19460.0
2023-03-07 13:10:00,102.01,102.04,101.93,101.96,13456.0,94.1087,94.1364,94.0349,94.0626,13456.0
2023-03-07 13:15:00,101.95,102.03,101.89,101.96,16105.0,94.0534,94.1272,93.998,94.0626,16105.0
2023-03-07 13:20:00,101.97,101.99,101.81,101.86,12179.0,94.0718,94.0903,93.9242,93.9703,12179.0
2023-03-07 13:25:00,101.85,101.97,101.82,101.87,11304.0,93.9611,94.0718,93.9334,93.9796,11304.0
2023-03-07 13:30:00,101.88,102.07,101.86,101.86,13941.0,93.9888,94.1641,93.9703,93.9703,13941.0
2023-03-07 13:35:00,101.83,101.95,101.76,101.81,14835.0,93.9427,94.0534,93.8781,93.9242,14835.0
2023-03-07 13:40:00,101.83,101.93,101.74,101.78,16362.0,93.9427,94.0349,93.8596,93.8965,16362.0
2023-03-07 13:45:00,101.75,101.78,101.58,101.68,15224.0,93.8689,93.8965,93.712,93.8043,15224.0
2023-03-07 13:50:00,101.66,101.66,101.45,101.47,13842.0,93.7858,93.7858,93.5921,93.6106,13842.0
2023-03-07 13:55:00,101.49,101.6,101.41,101.54,14908.0,93.629,93.7305,93.5552,93.6751,14908.0
2023-03-07 14:00:00,101.52,101.63,101.5,101.54,15265.0,93.6567,93.7582,93.6382,93.6751,15265.0
2023-03-07 14:05:00,101.55,101.69,101.55,101.62,11054.0,93.6844,93.8135,93.6844,93.7489,11054.0
2023-03-07 14:10:00,101.6,101.65,101.56,101.59,13445.0,93.7305,93.7766,93.6936,93.7213,13445.0
2023-03-07 14:15:00,101.58,101.74,101.56,101.64,10087.0,93.712,93.8596,93.6936,93.7674,10087.0
2023-03-07 14:20:00,101.63,101.83,101.62,101.71,33842.0,93.7582,93.9427,93.7489,93.832,33842.0
2023-03-07 14:25:00,101.73,101.75,101.51,101.53,14711.0,93.8504,93.8689,93.6475,93.6659,14711.0
2023-03-07 14:30:00,101.54,101.58,101.41,101.41,18224.0,93.6751,93.712,93.5552,93.5552,18224.0
2023-03-07 14:35:00,101.41,101.45,101.29,101.34,27416.0,93.5552,93.5921,93.4445,93.4906,27416.0
2023-03-07 14:40:00,101.33,101.45,101.28,101.28,17734.0,93.4814,93.5921,93.4353,93.4353,17734.0
2023-03-07 14:45:00,101.28,101.52,101.28,101.47,17682.0,93.4353,93.6567,93.4353,93.6106,17682.0
2023-03-07 14:50:00,101.45,101.51,101.33,101.35,15423.0,93.5921,93.6475,93.4814,93.4999,15423.0
2023-03-07 14:55:00,101.36,101.4,101.28,101.3,13073.0,93.5091,93.546,93.4353,93.4537,13073.0
2023-03-07 15:00:00,101.28,101.5,101.24,101.43,19187.0,93.4353,93.6382,93.3984,93.5737,19187.0
2023-03-07 15:05:00,101.42,101.62,101.39,101.55,18500.0,93.5644,93.7489,93.5368,93.6844,18500.0
2023-03-07 15:10:00,101.54,101.7,101.52,101.69,18296.0,93.6751,93.8227,93.6567,93.8135,18296.0
2023-03-07 15:15:00,101.68,101.73,101.63,101.73,19301.0,93.8043,93.8504,93.7582,93.8504,19301.0
2023-03-07 15:20:00,101.73,101.78,101.6,101.6,29750.0,93.8504,93.8965,93.7305,93.7305,29750.0
2023-03-07 15:25:00,101.61,101.65,101.58,101.63,24821.0,93.7397,93.7766,93.712,93.7582,24821.0
2023-03-07 15:30:00,101.64,101.87,101.64,101.84,40939.0,93.7674,93.9796,93.7674,93.9519,40939.0
2023-03-07 15:35:00,101.84,101.97,101.79,101.93,25671.0,93.9519,94.0718,93.9058,94.0349,25671.0
2023-03-07 15:40:00,101.92,101.96,101.64,101.64,31033.0,94.0257,94.0626,93.7674,93.7674,31033.0
2023-03-07 15:45:00,101.63,101.77,101.56,101.56,52947.0,93.7582,93.8873,93.6936,93.6936,52947.0
2023-03-07 15:50:00,101.58,101.69,101.57,101.64,83395.0,93.712,93.8135,93.7028,93.7674,83395.0
2023-03-07 15:55:00,101.64,101.82,101.63,101.81,194378.0,93.7674,93.9334,93.7582,93.9242,194378.0
2023-03-08 09:30:00,101.83,101.98,101.67,101.69,54058.0,93.9427,94.0811,93.7951,93.8135,54058.0
2023-03-08 09:35:00,101.65,101.88,101.64,101.72,17966.0,93.7766,93.9888,93.7674,93.8412,17966.0
2023-03-08 09:40:00,101.68,102.12,101.68,101.89,12787.0,93.8043,94.2102,93.8043,93.998,12787.0
2023-03-08 09:45:00,101.88,102.62,101.85,102.62,36265.0,93.9888,94.6715,93.9611,94.6715,36265.0
2023-03-08 09:50:00,102.66,102.66,102.16,102.23,8436.0,94.7084,94.7084,94.2471,94.3117,8436.0
2023-03-08 09:55:00,102.27,102.34,102.1,102.28,8025.0,94.3486,94.4132,94.1918,94.3578,8025.0
2023-03-08 10:00:00,102.3,102.36,101.85,102.17,12117.0,94.3763,94.4316,93.9611,94.2563,12117.0
2023-03-08 10:05:00,102.16,102.29,102.06,102.2,15843.0,94.2471,94.367,94.1549,94.284,15843.0
2023-03-08 10:10:00,102.14,102.26,102.12,102.21,10746.0,94.2287,94.3394,94.2102,94.2932,10746.0
2023-03-08 10:15:00,102.14,102.14,101.71,101.73,31662.0,94.2287,94.2287,93.832,93.8504,31662.0
2023-03-08 10:20:00,101.73,101.97,101.56,101.94,24062.0,93.8504,94.0718,93.6936,94.0442,24062.0
2023-03-08 10:25:00,102.01,102.04,101.86,101.9,13440.0,94.1087,94.1364,93.9703,94.0072,13440.0
2023-03-08 10:30:00,101.91,102.23,101.79,102.14,24461.0,94.0165,94.3117,93.9058,94.2287,24461.0
2023-03-08 10:35:00,102.2,102.27,101.91,101.91,11882.0,94.284,94.3486,94.0165,94.0165,11882.0
2023-03-08 10:40:00,101.91,101.92,101.52,101.53,27018.0,94.0165,94.0257,93.6567,93.6659,27018.0
2023-03-08 10:45:00,101.52,101.52,101.12,101.14,28865.0,93.6567,93.6567,93.2877,93.3061,28865.0
2023-03-08 10:50:00,101.12,101.17,100.75,100.81,32798.0,93.2877,93.3338,92.9463,93.0017,32798.0
2023-03-08 10:55:00,100.81,100.81,100.39,100.62,26279.0,93.0017,93.0017,92.6142,92.8264,26279.0
2023-03-08 11:00:00,100.64,100.74,100.42,100.5,17363.0,92.8448,92.9371,92.6419,92.7157,17363.0
2023-03-08 11:05:00,100.51,100.62,100.44,100.45,19780.0,92.7249,92.8264,92.6603,92.6696,19780.0
2023-03-08 11:10:00,100.44,100.45,99.92,100.0,37593.0,92.6603,92.6696,92.1806,92.2544,37593.0
2023-03-08 11:15:00,100.03,100.18,99.87,100.03,23855.0,92.2821,92.4205,92.1345,92.2821,23855.0
2023-03-08 11:20:00,100.1,100.29,100.06,100.14,13792.0,92.3467,92.522,92.3098,92.3836,13792.0
2023-03-08 11:25:00,100.16,100.26,99.87,99.92,16467.0,92.402,92.4943,92.1345,92.1806,16467.0
2023-03-08 11:30:00,99.94,100.02,99.75,99.8,15245.0,92.1991,92.2729,92.0238,92.0699,15245.0
2023-03-08 11:35:00,99.76,99.76,99.46,99.53,26089.0,92.033,92.033,91.7562,91.8208,26089.0
2023-03-08 11:40:00,99.59,99.66,99.42,99.48,17649.0,91.8762,91.9408,91.7193,91.7747,17649.0
2023-03-08 11:45:00,99.53,100.01,99.5,99.97,26869.0,91.8208,92.2636,91.7931,92.2267,26869.0
2023-03-08 11:50:00,99.98,99.99,99.33,99.33,16661.0,92.236,92.2452,91.6363,91.6363,16661.0
2023-03-08 11:55:00,99.32,99.41,99.08,99.12,33877.0,91.6271,91.7101,91.4057,91.4426,33877.0
2023-03-08 12:00:00,99.08,99.26,98.95,98.98,23322.0,91.4057,91.5717,91.2857,91.3134,23322.0
2023-03-08 12:05:00,98.98,98.99,98.53,98.67,42025.0,91.3134,91.3226,90.8983,91.0274,42025.0
2023-03-08 12:10:00,98.68,98.71,98.37,98.45,29560.0,91.0367,91.0643,90.7507,90.8245,29560.0
2023-03-08 12:15:00,98.42,98.71,98.36,98.71,37335.0,90.7968,91.0643,90.7414,91.0643,37335.0
2023-03-08 12:20:00,98.7,98.81,98.55,98.76,16665.0,91.0551,91.1566,90.9167,91.1105,16665.0
2023-03-08 12:25:00,98.73,98.89,98.7,98.8,15862.0,91.0828,91.2304,91.0551,91.1474,15862.0
2023-03-08 12:30:00,98.84,99.1,98.78,99.1,17348.0,91.1843,91.4241,91.1289,91.4241,17348.0
2023-03-08 12:35:00,99.12,99.26,99.01,99.19,22932.0,91.4426,91.5717,91.3411,91.5072,22932.0
2023-03-08 12:40:00,99.19,99.21,99.01,99.04,12629.0,91.5072,91.5256,91.3411,91.3688,12629.0
2023-03-08 12:45:00,99.03,99.12,98.97,99.0,15236.0,91.3595,91.4426,91.3042,91.3319,15236.0
2023-03-08 12:50:00,99.02,99.07,98.92,98.98,13945.0,91.3503,91.3964,91.2581,91.3134,13945.0
2023-03-08 12:55:00,98.98,98.98,98.83,98.86,14370.0,91.3134,91.3134,91.175,91.2027,14370.0
2023-03-08 13:00:00,98.82,98.89,98.65,98.77,27901.0,91.1658,91.2304,91.009,91.1197,27901.0
2023-03-08 13:05:00,98.76,98.91,98.7,98.77,17373.0,91.1105,91.2488,91.0551,91.1197,17373.0
2023-03-08 13:10:00,98.75,98.75,98.57,98.64,22703.0,91.1012,91.1012,90.9352,90.9998,22703.0
2023-03-08 13:15:00,98.63,98.68,98.49,98.6,23405.0,90.9905,91.0367,90.8614,90.9629,23405.0
2023-03-08 13:20:00,98.62,98.72,98.55,98.63,19323.0,90.9813,91.0736,90.9167,90.9905,19323.0
2023-03-08 13:25:00,98.63,98.64,98.48,98.5,13954.0,90.9905,90.9998,90.8521,90.8706,13954.0
2023-03-08 13:30:00,98.5,98.67,98.47,98.59,11108.0,90.8706,91.0274,90.8429,90.9536,11108.0
2023-03-08 13:35:00,98.63,98.66,98.54,98.66,7565.0,90.9905,91.0182,90.9075,91.0182,7565.0
2023-03-08 13:40:00,98.68,98.77,98.65,98.7,11550.0,91.0367,91.1197,91.009,91.0551,11550.0
2023-03-08 13:45:00,98.68,98.84,98.67,98.74,14263.0,91.0367,91.1843,91.0274,91.092,14263.0
2023-03-08 13:50:00,98.71,98.82,98.67,98.79,13934.0,91.0643,91.1658,91.0274,91.1381,13934.0
2023-03-08 13:55:00,98.8,98.87,98.76,98.77,10873.0,91.1474,91.2119,91.1105,91.1197,10873.0
2023-03-08 14:00:00,98.79,99.07,98.79,99.02,43488.0,91.1381,91.3964,91.1381,91.3503,43488.0
2023-03-08 14:05:00,99.02,99.02,98.87,98.95,16145.0,91.3503,91.3503,91.2119,91.2857,16145.0
2023-03-08 14:10:00,98.94,99.12,98.9,99.06,24370.0,91.2765,91.4426,91.2396,91.3872,24370.0
2023-03-08 14:15:00,99.06,99.2,98.95,99.06,55116.0,91.3872,91.5164,91.2857,91.3872,55116.0
2023-03-08 14:20:00,99.03,99.24,98.99,99.19,28457.0,91.3595,91.5533,91.3226,91.5072,28457.0
2023-03-08 14:25:00,99.16,99.36,99.14,99.27,19111.0,91.4795,91.664,91.461,91.581,19111.0
2023-03-08 14:30:00,99.29,99.42,99.25,99.34,20180.0,91.5994,91.7193,91.5625,91.6455,20180.0
2023-03-08 14:35:00,99.33,99.33,99.24,99.26,11990.0,91.6363,91.6363,91.5533,91.5717,11990.0
2023-03-08 14:40:00,99.22,99.27,99.18,99.2,19490.0,91.5348,91.581,91.4979,91.5164,19490.0
2023-03-08 14:45:00,99.21,99.24,99.11,99.16,17277.0,91.5256,91.5533,91.4334,91.4795,17277.0
2023-03-08 14:50:00,99.16,99.16,98.97,99.07,12786.0,91.4795,91.4795,91.3042,91.3964,12786.0
2023-03-08 14:55:00,99.1,99.14,98.98,98.98,10141.0,91.4241,91.461,91.3134,91.3134,10141.0
2023-03-08 15:00:00,98.99,99.09,98.94,99.05,14974.0,91.3226,91.4149,91.2765,91.378,14974.0
2023-03-08 15:05:00,99.03,99.05,98.97,99.0,17674.0,91.3595,91.378,91.3042,91.3319,17674.0
2023-03-08 15:10:00,98.99,99.02,98.92,99.0,15979.0,91.3226,91.3503,91.2581,91.3319,15979.0
2023-03-08 15:15:00,99.0,99.0,98.87,98.87,17894.0,91.3319,91.3319,91.2119,91.2119,17894.0
2023-03-08 15:20:00,98.85,98.88,98.76,98.77,22778.0,91.1935,91.2212,91.1105,91.1197,22778.0
2023-03-08 15:25:00,98.77,98.78,98.67,98.68,29989.0,91.1197,91.1289,91.0274,91.0367,29989.0
2023-03-08 15:30:00,98.67,98.88,98.66,98.81,39821.0,91.0274,91.2212,91.0182,91.1566,39821.0
2023-03-08 15:35:00,98.82,99.07,98.76,99.05,112494.0,91.1658,91.3964,91.1105,91.378,112494.0
2023-03-08 15:40:00,99.04,99.14,98.95,99.1,39916.0,91.3688,91.461,91.2857,91.4241,39916.0
2023-03-08 15:45:00,99.09,99.23,99.06,99.14,36399.0,91.4149,91.5441,91.3872,91.461,36399.0
2023-03-08 15:50:00,99.14,99.54,99.1,99.53,59317.0,91.461,91.83,91.4241,91.8208,59317.0
2023-03-08 15:55:00,99.53,99.57,99.3,99.3,170604.0,91.8208,91.8577,91.6086,91.6086,170604.0
2023-03-09 09:30:00,100.32,101.59,100.05,101.43,86375.0,92.5496,93.7213,92.3005,93.5737,86375.0
2023-03-09 09:35:00,101.5,102.49,101.42,102.41,95299.0,93.6382,94.5516,93.5644,94.4777,95299.0
2023-03-09 09:40:00,102.4,103.33,102.2,103.3,135970.0,94.4685,95.3265,94.284,95.2988,135970.0
2023-03-09 09:45:00,103.36,104.08,103.19,103.97,84243.0,95.3542,96.0184,95.1973,95.9169,84243.0
2023-03-09 09:50:00,103.97,103.97,103.07,103.11,38070.0,95.9169,95.9169,95.0866,95.1235,38070.0
2023-03-09 09:55:00,103.12,103.33,102.91,102.93,40128.0,95.1328,95.3265,94.939,94.9575,40128.0
2023-03-09 10:00:00,102.92,103.51,102.88,103.22,50644.0,94.9482,95.4925,94.9113,95.225,50644.0
2023-03-09 10:05:00,103.24,103.35,102.51,102.69,49082.0,95.2435,95.3449,94.57,94.7361,49082.0
2023-03-09 10:10:00,102.7,102.74,102.25,102.28,30822.0,94.7453,94.7822,94.3301,94.3578,30822.0
2023-03-09 10:15:00,102.23,102.43,101.92,102.31,43418.0,94.3117,94.4962,94.0257,94.3855,43418.0
2023-03-09 10:20:00,102.3,102.69,102.24,102.38,178881.0,94.3763,94.7361,94.3209,94.4501,178881.0
2023-03-09 10:25:00,102.34,102.49,102.27,102.4,45325.0,94.4132,94.5516,94.3486,94.4685,45325.0
2023-03-09 10:30:00,102.4,102.59,102.21,102.38,18660.0,94.4685,94.6438,94.2932,94.4501,18660.0
2023-03-09 10:35:00,102.37,102.7,102.35,102.59,16356.0,94.4408,94.7453,94.4224,94.6438,16356.0
2023-03-09 10:40:00,102.62,102.85,102.55,102.73,15235.0,94.6715,94.8837,94.6069,94.773,15235.0
2023-03-09 10:45:00,102.7,102.94,102.6,102.92,23269.0,94.7453,94.9667,94.653,94.9482,23269.0
2023-03-09 10:50:00,102.93,102.94,102.68,102.78,20702.0,94.9575,94.9667,94.7268,94.8191,20702.0
2023-03-09 10:55:00,102.71,102.71,102.14,102.14,26008.0,94.7545,94.7545,94.2287,94.2287,26008.0
2023-03-09 11:00:00,102.12,102.24,101.84,101.84,22537.0,94.2102,94.3209,93.9519,93.9519,22537.0
2023-03-09 11:05:00,101.83,101.83,101.41,101.63,23838.0,93.9427,93.9427,93.5552,93.7582,23838.0
2023-03-09 11:10:00,101.63,101.78,101.37,101.57,114641.0,93.7582,93.8965,93.5183,93.7028,114641.0
2023-03-09 11:15:00,101.58,101.95,101.41,101.89,44966.0,93.712,94.0534,93.5552,93.998,44966.0
2023-03-09 11:20:00,101.89,102.25,101.88,102.25,12680.0,93.998,94.3301,93.9888,94.3301,12680.0
2023-03-09 11:25:00,102.25,102.4,102.16,102.19,44047.0,94.3301,94.4685,94.2471,94.2748,44047.0
2023-03-09 11:30:00,102.19,102.9,102.19,102.8,64507.0,94.2748,94.9298,94.2748,94.8375,64507.0
2023-03-09 11:35:00,102.81,102.84,102.4,102.5,64474.0,94.8468,94.8744,94.4685,94.5608,64474.0
2023-03-09 11:40:00,102.58,102.68,102.5,102.61,11515.0,94.6346,94.7268,94.5608,94.6623,11515.0
2023-03-09 11:45:00,102.6,102.71,102.33,102.7,18990.0,94.653,94.7545,94.4039,94.7453,18990.0
2023-03-09 11:50:00,102.7,102.75,102.39,102.4,24011.0,94.7453,94.7914,94.4593,94.4685,24011.0
2023-03-09 11:55:00,102.39,102.39,102.26,102.31,8057.0,94.4593,94.4593,94.3394,94.3855,8057.0
2023-03-09 12:00:00,102.3,102.3,102.0,102.07,35201.0,94.3763,94.3763,94.0995,94.1641,35201.0
2023-03-09 12:05:00,102.04,102.52,102.04,102.43,20015.0,94.1364,94.5792,94.1364,94.4962,20015.0
2023-03-09 12:10:00,102.42,102.54,102.29,102.3,12990.0,94.487,94.5977,94.367,94.3763,12990.0
2023-03-09 12:15:00,102.33,102.43,102.23,102.35,14455.0,94.4039,94.4962,94.3117,94.4224,14455.0
2023-03-09 12:20:00,102.35,102.37,102.16,102.32,20644.0,94.4224,94.4408,94.2471,94.3947,20644.0
2023-03-09 12:25:00,102.31,102.45,102.0,102.36,26831.0,94.3855,94.5146,94.0995,94.4316,26831.0
2023-03-09 12:30:00,102.35,102.46,102.16,102.22,16194.0,94.4224,94.5239,94.2471,94.3025,16194.0
2023-03-09 12:35:00,102.22,102.35,102.13,102.13,25703.0,94.3025,94.4224,94.2194,94.2194,25703.0
2023-03-09 12:40:00,102.07,102.21,101.92,101.92,15598.0,94.1641,94.2932,94.0257,94.0257,15598.0
2023-03-09 12:45:00,101.9,101.91,101.76,101.84,12437.0,94.0072,94.0165,93.8781,93.9519,12437.0
2023-03-09 12:50:00,101.84,102.13,101.81,102.12,26090.0,93.9519,94.2194,93.9242,94.2102,26090.0
2023-03-09 12:55:00,102.11,102.14,101.95,102.14,26394.0,94.201,94.2287,94.0534,94.2287,26394.0
2023-03-09 13:00:00,102.12,102.35,102.03,102.25,28726.0,94.2102,94.4224,94.1272,94.3301,28726.0
2023-03-09 13:05:00,102.25,102.34,102.21,102.31,18116.0,94.3301,94.4132,94.2932,94.3855,18116.0
2023-03-09 13:10:00,102.32,102.4,102.22,102.39,26199.0,94.3947,94.4685,94.3025,94.4593,26199.0
2023-03-09 13:15:00,102.38,102.47,102.15,102.15,40846.0,94.4501,94.5331,94.2379,94.2379,40846.0
2023-03-09 13:20:00,102.1,102.21,101.83,101.84,25091.0,94.1918,94.2932,93.9427,93.9519,25091.0
2023-03-09 13:25:00,101.79,101.84,101.58,101.83,21488.0,93.9058,93.9519,93.712,93.9427,21488.0
2023-03-09 13:30:00,101.85,102.02,101.73,101.76,14287.0,93.9611,94.118,93.8504,93.8781,14287.0
2023-03-09 13:35:00,101.75,102.11,101.74,102.02,23021.0,93.8689,94.201,93.8596,94.118,23021.0
2023-03-09 13:40:00,102.0,102.16,101.97,102.02,14658.0,94.0995,94.2471,94.0718,94.118,14658.0
2023-03-09 13:45:00,102.03,102.06,101.74,101.75,18494.0,94.1272,94.1549,93.8596,93.8689,18494.0
2023-03-09 13:50:00,101.76,102.12,101.7,102.07,50695.0,93.8781,94.2102,93.8227,94.1641,50695.0
2023-03-09 13:55:00,102.03,102.06,101.73,101.73,24831.0,94.1272,94.1549,93.8504,93.8504,24831.0
2023-03-09 14:00:00,101.72,101.87,101.62,101.68,25758.0,93.8412,93.9796,93.7489,93.8043,25758.0
2023-03-09 14:05:00,101.66,102.11,101.66,102.11,25508.0,93.7858,94.201,93.7858,94.201,25508.0
2023-03-09 14:10:00,102.08,102.09,101.97,102.05,12111.0,94.1733,94.1825,94.0718,94.1456,12111.0
2023-03-09 14:15:00,102.04,102.17,101.99,102.12,23406.0,94.1364,94.2563,94.0903,94.2102,23406.0
2023-03-09 14:20:00,102.12,102.32,102.08,102.21,21087.0,94.2102,94.3947,94.1733,94.2932,21087.0
2023-03-09 14:25:00,102.23,102.25,102.09,102.13,19610.0,94.3117,94.3301,94.1825,94.2194,19610.0
2023-03-09 14:30:00,102.12,102.12,101.7,101.82,48497.0,94.2102,94.2102,93.8227,93.9334,48497.0
2023-03-09 14:35:00,101.83,101.95,101.73,101.75,17028.0,93.9427,94.0534,93.8504,93.8689,17028.0
2023-03-09 14:40:00,101.76,101.92,101.74,101.85,43407.0,93.8781,94.0257,93.8596,93.9611,43407.0
2023-03-09 14:45:00,101.83,102.04,101.78,101.97,22298.0,93.9427,94.1364,93.8965,94.0718,22298.0
2023-03-09 14:50:00,101.98,102.13,101.86,102.04,38547.0,94.0811,94.2194,93.9703,94.1364,38547.0
2023-03-09 14:55:00,102.04,102.2,102.03,102.06,23428.0,94.1364,94.284,94.1272,94.1549,23428.0
2023-03-09 15:00:00,102.07,102.19,101.98,102.0,36061.0,94.1641,94.2748,94.0811,94.0995,36061.0
2023-03-09 15:05:00,102.0,102.07,101.76,101.76,26593.0,94.0995,94.1641,93.8781,93.8781,26593.0
2023-03-09 15:10:00,101.77,101.97,101.72,101.94,34422.0,93.8873,94.0718,93.8412,94.0442,34422.0
2023-03-09 15:15:00,101.92,101.97,101.51,101.51,30573.0,94.0257,94.0718,93.6475,93.6475,30573.0
2023-03-09 15:20:00,101.5,101.62,101.34,101.4,31341.0,93.6382,93.7489,93.4906,93.546,31341.0
2023-03-09 15:25:00,101.38,101.82,101.37,101.63,32062.0,93.5275,93.9334,93.5183,93.7582,32062.0
2023-03-09 15:30:00,101.59,101.96,101.55,101.94,59767.0,93.7213,94.0626,93.6844,94.0442,59767.0
2023-03-09 15:35:00,101.93,101.98,101.55,101.87,42812.0,94.0349,94.0811,93.6844,93.9796,42812.0
2023-03-09 15:40:00,101.86,101.88,101.74,101.78,44531.0,93.9703,93.9888,93.8596,93.8965,44531.0
2023-03-09 15:45:00,101.8,101.8,101.45,101.65,66570.0,93.915,93.915,93.5921,93.7766,66570.0
2023-03-09 15:50:00,101.63,101.76,101.47,101.5,95333.0,93.7582,93.8781,93.6106,93.6382,95333.0
2023-03-09 15:55:00,101.51,101.56,101.05,101.13,284839.0,93.6475,93.6936,93.2231,93.2969,284839.0
2023-03-10 09:30:00,101.41,101.41,100.59,101.28,65713.0,93.5552,93.5552,92.7987,93.4353,65713.0
2023-03-10 09:35:00,101.23,102.18,101.22,101.89,21552.0,93.3891,94.2656,93.3799,93.998,21552.0
2023-03-10 09:40:00,102.05,102.45,101.86,102.3,35714.0,94.1456,94.5146,93.9703,94.3763,35714.0
2023-03-10 09:45:00,102.34,102.45,101.61,102.0,31589.0,94.4132,94.5146,93.7397,94.0995,31589.0
2023-03-10 09:50:00,101.93,102.89,101.73,102.55,40290.0,94.0349,94.9206,93.8504,94.6069,40290.0
2023-03-10 09:55:00,102.61,102.76,102.4,102.51,17310.0,94.6623,94.8006,94.4685,94.57,17310.0
2023-03-10 10:00:00,102.51,102.78,102.21,102.3,23040.0,94.57,94.8191,94.2932,94.3763,23040.0
2023-03-10 10:05:00,102.26,102.41,102.13,102.15,29011.0,94.3394,94.4777,94.2194,94.2379,29011.0
2023-03-10 10:10:00,102.1,102.21,101.71,101.81,21979.0,94.1918,94.2932,93.832,93.9242,21979.0
2023-03-10 10:15:00,101.79,101.83,101.29,101.32,11316.0,93.9058,93.9427,93.4445,93.4722,11316.0
2023-03-10 10:20:00,101.34,101.45,101.09,101.39,29587.0,93.4906,93.5921,93.26,93.5368,29587.0
2023-03-10 10:25:00,101.44,101.56,101.14,101.26,14500.0,93.5829,93.6936,93.3061,93.4168,14500.0
2023-03-10 10:30:00,101.29,101.65,101.29,101.55,13251.0,93.4445,93.7766,93.4445,93.6844,13251.0
2023-03-10 10:35:00,101.58,101.67,101.26,101.35,16006.0,93.712,93.7951,93.4168,93.4999,16006.0
2023-03-10 10:40:00,101.38,101.45,100.97,101.11,25822.0,93.5275,93.5921,93.1493,93.2784,25822.0
2023-03-10 10:45:00,101.1,101.37,101.07,101.33,20195.0,93.2692,93.5183,93.2415,93.4814,20195.0
2023-03-10 10:50:00,101.33,101.34,100.96,101.3,19752.0,93.4814,93.4906,93.1401,93.4537,19752.0
2023-03-10 10:55:00,101.28,101.84,101.28,101.81,17244.0,93.4353,93.9519,93.4353,93.9242,17244.0
2023-03-10 11:00:00,101.72,102.03,101.7,101.92,48087.0,93.8412,94.1272,93.8227,94.0257,48087.0
2023-03-10 11:05:00,101.96,102.35,101.95,102.35,18150.0,94.0626,94.4224,94.0534,94.4224,18150.0
2023-03-10 11:10:00,102.37,102.44,102.14,102.35,16877.0,94.4408,94.5054,94.2287,94.4224,16877.0
2023-03-10 11:15:00,102.37,103.15,102.32,103.11,46317.0,94.4408,95.1604,94.3947,95.1235,46317.0
2023-03-10 11:20:00,103.11,103.4,102.97,103.26,55348.0,95.1235,95.3911,94.9944,95.2619,55348.0
2023-03-10 11:25:00,103.25,103.49,103.18,103.43,66938.0,95.2527,95.4741,95.1881,95.4187,66938.0
2023-03-10 11:30:00,103.43,103.75,103.41,103.7,28883.0,95.4187,95.714,95.4003,95.6678,28883.0
2023-03-10 11:35:00,103.68,103.92,103.56,103.8,32381.0,95.6494,95.8708,95.5387,95.7601,32381.0
2023-03-10 11:40:00,103.81,103.84,103.63,103.66,21182.0,95.7693,95.797,95.6033,95.6309,21182.0
2023-03-10 11:45:00,103.68,103.68,103.07,103.16,45963.0,95.6494,95.6494,95.0866,95.1697,45963.0
2023-03-10 11:50:00,103.15,103.15,102.69,102.81,27960.0,95.1604,95.1604,94.7361,94.8468,27960.0
2023-03-10 11:55:00,102.75,102.8,102.29,102.37,25391.0,94.7914,94.8375,94.367,94.4408,25391.0
2023-03-10 12:00:00,102.37,102.53,102.32,102.35,20336.0,94.4408,94.5885,94.3947,94.4224,20336.0
2023-03-10 12:05:00,102.35,102.47,102.08,102.25,18720.0,94.4224,94.5331,94.1733,94.3301,18720.0
2023-03-10 12:10:00,102.3,102.45,102.12,102.37,19888.0,94.3763,94.5146,94.2102,94.4408,19888.0
2023-03-10 12:15:00,102.32,102.51,102.31,102.46,19551.0,94.3947,94.57,94.3855,94.5239,19551.0
2023-03-10 12:20:00,102.46,102.62,102.3,102.39,15817.0,94.5239,94.6715,94.3763,94.4593,15817.0
2023-03-10 12:25:00,102.37,102.69,102.37,102.69,14744.0,94.4408,94.7361,94.4408,94.7361,14744.0
2023-03-10 12:30:00,102.83,103.0,102.68,102.92,16864.0,94.8652,95.022,94.7268,94.9482,16864.0
2023-03-10 12:35:00,102.98,103.02,102.76,102.8,14044.0,95.0036,95.0405,94.8006,94.8375,14044.0
2023-03-10 12:40:00,102.82,102.84,102.56,102.74,13326.0,94.856,94.8744,94.6161,94.7822,13326.0
2023-03-10 12:45:00,102.76,102.8,102.46,102.47,12685.0,94.8006,94.8375,94.5239,94.5331,12685.0
2023-03-10 12:50:00,102.46,102.46,102.28,102.33,15860.0,94.5239,94.5239,94.3578,94.4039,15860.0
2023-03-10 12:55:00,102.31,102.49,102.27,102.38,10298.0,94.3855,94.5516,94.3486,94.4501,10298.0
2023-03-10 13:00:00,102.35,102.74,102.25,102.28,19382.0,94.4224,94.7822,94.3301,94.3578,19382.0
2023-03-10 13:05:00,102.27,102.45,102.26,102.36,10788.0,94.3486,94.5146,94.3394,94.4316,10788.0
2023-03-10 13:10:00,102.36,102.37,102.09,102.13,12809.0,94.4316,94.4408,94.1825,94.2194,12809.0
2023-03-10 13:15:00,102.13,102.13,101.94,101.98,14557.0,94.2194,94.2194,94.0442,94.0811,14557.0
2023-03-10 13:20:00,101.95,101.99,101.61,101.65,18675.0,94.0534,94.0903,93.7397,93.7766,18675.0
2023-03-10 13:25:00,101.62,101.72,101.39,101.57,18537.0,93.7489,93.8412,93.5368,93.7028,18537.0
2023-03-10 13:30:00,101.58,101.61,101.41,101.41,14273.0,93.712,93.7397,93.5552,93.5552,14273.0
2023-03-10 13:35:00,101.4,101.66,101.27,101.46,164833.0,93.546,93.7858,93.426,93.6013,164833.0
2023-03-10 13:40:00,101.4,101.42,101.02,101.13,56300.0,93.546,93.5644,93.1954,93.2969,56300.0
2023-03-10 13:45:00,101.15,101.17,100.85,100.9,53835.0,93.3153,93.3338,93.0386,93.0847,53835.0
2023-03-10 13:50:00,100.87,101.3,100.77,101.04,72983.0,93.057,93.4537,92.9648,93.2139,72983.0
2023-03-10 13:55:00,101.06,101.38,101.03,101.31,16037.0,93.2323,93.5275,93.2046,93.4629,16037.0
2023-03-10 14:00:00,101.33,101.64,101.32,101.64,19358.0,93.4814,93.7674,93.4722,93.7674,19358.0
2023-03-10 14:05:00,101.61,101.77,101.4,101.76,47473.0,93.7397,93.8873,93.546,93.8781,47473.0
2023-03-10 14:10:00,101.8,101.92,101.6,101.67,27109.0,93.915,94.0257,93.7305,93.7951,27109.0
2023-03-10 14:15:00,101.66,101.78,101.43,101.59,25334.0,93.7858,93.8965,93.5737,93.7213,25334.0
2023-03-10 14:20:00,101.61,101.66,101.31,101.31,15297.0,93.7397,93.7858,93.4629,93.4629,15297.0
2023-03-10 14:25:00,101.29,101.39,101.21,101.34,13808.0,93.4445,93.5368,93.3707,93.4906,13808.0
2023-03-10 14:30:00,101.33,101.71,101.32,101.7,19677.0,93.4814,93.832,93.4722,93.8227,19677.0
2023-03-10 14:35:00,101.72,101.9,101.62,101.76,22092.0,93.8412,94.0072,93.7489,93.8781,22092.0
2023-03-10 14:40:00,101.7,101.74,101.5,101.54,19091.0,93.8227,93.8596,93.6382,93.6751,19091.0
2023-03-10 14:45:00,101.57,101.89,101.55,101.83,23672.0,93.7028,93.998,93.6844,93.9427,23672.0
2023-03-10 14:50:00,101.82,101.89,101.69,101.87,25178.0,93.9334,93.998,93.8135,93.9796,25178.0
2023-03-10 14:55:00,101.85,101.99,101.6,101.74,33197.0,93.9611,94.0903,93.7305,93.8596,33197.0
2023-03-10 15:00:00,101.72,101.84,101.54,101.66,23765.0,93.8412,93.9519,93.6751,93.7858,23765.0
2023-03-10 15:05:00,101.63,101.63,101.27,101.47,19549.0,93.7582,93.7582,93.426,93.6106,19549.0
2023-03-10 15:10:00,101.45,101.63,101.27,101.3,21290.0,93.5921,93.7582,93.426,93.4537,21290.0
2023-03-10 15:15:00,101.29,101.47,101.14,101.14,26006.0,93.4445,93.6106,93.3061,93.3061,26006.0
2023-03-10 15:20:00,101.19,101.26,101.1,101.24,28980.0,93.3522,93.4168,93.2692,93.3984,28980.0
2023-03-10 15:25:00,101.3,101.51,101.3,101.44,30296.0,93.4537,93.6475,93.4537,93.5829,30296.0
2023-03-10 15:30:00,101.43,101.54,101.26,101.27,24911.0,93.5737,93.6751,93.4168,93.426,24911.0
2023-03-10 15:35:00,101.25,101.26,101.04,101.13,32792.0,93.4076,93.4168,93.2139,93.2969,32792.0
2023-03-10 15:40:00,101.13,101.14,100.87,100.89,40361.0,93.2969,93.3061,93.057,93.0755,40361.0
2023-03-10 15:45:00,100.91,100.97,100.83,100.96,40471.0,93.0939,93.1493,93.0201,93.1401,40471.0
2023-03-10 15:50:00,100.95,101.29,100.92,101.09,124694.0,93.1308,93.4445,93.1032,93.26,124694.0
2023-03-10 15:55:00,101.08,101.28,101.04,101.23,251552.0,93.2508,93.4353,93.2139,93.3891,251552.0
2023-03-13 09:30:00,98.16,98.32,95.5,95.61,237377.0,90.5569,90.7045,88.103,88.2044,237377.0
2023-03-13 09:35:00,95.5,95.87,95.2,95.53,103343.0,88.103,88.4443,87.8262,88.1306,103343.0
2023-03-13 09:40:00,95.51,96.6,95.35,96.5,124703.0,88.1122,89.1178,87.9646,89.0255,124703.0
2023-03-13 09:45:00,96.43,97.43,96.35,96.97,61776.0,88.9609,89.8835,88.8871,89.4591,61776.0
2023-03-13 09:50:00,96.93,97.55,96.06,96.38,84142.0,89.4222,89.9942,88.6196,88.9148,84142.0
2023-03-13 09:55:00,96.3,96.73,96.13,96.38,54549.0,88.841,89.2377,88.6842,88.9148,54549.0
2023-03-13 10:00:00,96.43,96.44,95.85,96.03,82803.0,88.9609,88.9702,88.4259,88.5919,82803.0
2023-03-13 10:05:00,96.03,96.92,95.83,96.68,47683.0,88.5919,89.413,88.4074,89.1916,47683.0
2023-03-13 10:10:00,96.81,96.91,96.25,96.27,63042.0,89.3115,89.4038,88.7949,88.8133,63042.0
2023-03-13 10:15:00,96.22,96.38,95.51,95.71,52022.0,88.7672,88.9148,88.1122,88.2967,52022.0
2023-03-13 10:20:00,95.67,96.44,95.58,96.44,89165.0,88.2598,88.9702,88.1768,88.9702,89165.0
2023-03-13 10:25:00,96.46,96.64,95.7,95.84,26063.0,88.9886,89.1547,88.2875,88.4166,26063.0
2023-03-13 10:30:00,95.9,97.16,95.86,96.77,142920.0,88.472,89.6344,88.4351,89.2746,142920.0
2023-03-13 10:35:00,96.74,97.27,96.74,96.97,108940.0,89.2469,89.7359,89.2469,89.4591,108940.0
2023-03-13 10:40:00,97.03,97.31,96.4,97.26,54589.0,89.5145,89.7728,88.9333,89.7266,54589.0
2023-03-13 10:45:00,97.35,97.79,97.18,97.31,53653.0,89.8097,90.2156,89.6528,89.7728,53653.0
2023-03-13 10:50:00,97.34,97.42,96.35,96.64,65180.0,89.8004,89.8743,88.8871,89.1547,65180.0
2023-03-13 10:55:00,96.66,97.86,96.66,97.45,122340.0,89.1731,90.2802,89.1731,89.9019,122340.0
2023-03-13 11:00:00,97.5,97.51,96.68,96.77,48653.0,89.9481,89.9573,89.1916,89.2746,48653.0
2023-03-13 11:05:00,96.73,96.75,96.32,96.45,32168.0,89.2377,89.2561,88.8595,88.9794,32168.0
2023-03-13 11:10:00,96.48,97.28,96.45,96.62,59618.0,89.0071,89.7451,88.9794,89.1362,59618.0
2023-03-13 11:15:00,96.62,96.81,96.55,96.69,31334.0,89.1362,89.3115,89.0716,89.2008,31334.0
2023-03-13 11:20:00,96.72,97.17,96.71,96.79,32412.0,89.2285,89.6436,89.2192,89.293,32412.0
2023-03-13 11:25:00,96.8,96.95,96.62,96.78,55030.0,89.3023,89.4407,89.1362,89.2838,55030.0
2023-03-13 11:30:00,96.78,96.92,96.34,96.38,53072.0,89.2838,89.413,88.8779,88.9148,53072.0
2023-03-13 11:35:00,96.43,96.43,95.85,95.99,38725.0,88.9609,88.9609,88.4259,88.555,38725.0
2023-03-13 11:40:00,95.98,96.55,95.96,96.43,25108.0,88.5458,89.0716,88.5273,88.9609,25108.0
2023-03-13 11:45:00,96.47,96.98,96.33,96.96,30943.0,88.9978,89.4683,88.8687,89.4499,30943.0
2023-03-13 11:50:00,96.94,96.95,96.5,96.5,18690.0,89.4314,89.4407,89.0255,89.0255,18690.0
2023-03-13 11:55:00,96.39,96.93,96.39,96.89,21383.0,88.924,89.4222,88.924,89.3853,21383.0
2023-03-13 12:00:00,96.87,97.37,96.54,96.62,30959.0,89.3669,89.8281,89.0624,89.1362,30959.0
2023-03-13 12:05:00,96.66,97.06,96.54,96.97,19553.0,89.1731,89.5421,89.0624,89.4591,19553.0
2023-03-13 12:10:00,96.9,96.92,96.41,96.5,28724.0,89.3945,89.413,88.9425,89.0255,28724.0
2023-03-13 12:15:00,96.45,96.58,96.11,96.19,31436.0,88.9794,89.0993,88.6657,88.7395,31436.0
2023-03-13 12:20:00,96.18,96.37,95.96,95.99,27565.0,88.7303,88.9056,88.5273,88.555,27565.0
2023-03-13 12:25:00,95.95,96.03,95.66,95.78,43003.0,88.5181,88.5919,88.2506,88.3613,43003.0
2023-03-13 12:30:00,95.8,95.98,95.69,95.82,16815.0,88.3797,88.5458,88.2783,88.3982,16815.0
2023-03-13 12:35:00,95.83,96.14,95.82,96.08,14343.0,88.4074,88.6934,88.3982,88.638,14343.0
2023-03-13 12:40:00,96.11,96.56,96.11,96.3,18500.0,88.6657,89.0809,88.6657,88.841,18500.0
2023-03-13 12:45:00,96.3,96.48,96.2,96.37,16995.0,88.841,89.0071,88.7487,88.9056,16995.0
2023-03-13 12:50:00,96.37,96.37,96.01,96.01,29162.0,88.9056,88.9056,88.5735,88.5735,29162.0
2023-03-13 12:55:00,96.05,96.07,95.4,95.45,47238.0,88.6104,88.6288,88.0107,88.0568,47238.0
2023-03-13 13:00:00,95.45,95.5,95.14,95.27,50963.0,88.0568,88.103,87.7709,87.8908,50963.0
2023-03-13 13:05:00,95.23,95.48,95.15,95.42,39843.0,87.8539,88.0845,87.7801,88.0292,39843.0
2023-03-13 13:10:00,95.4,95.83,95.39,95.74,23832.0,88.0107,88.4074,88.0015,88.3244,23832.0
2023-03-13 13:15:00,95.74,96.17,95.6,96.17,17922.0,88.3244,88.7211,88.1952,88.7211,17922.0
2023-03-13 13:20:00,96.17,96.17,95.95,95.95,17844.0,88.7211,88.7211,88.5181,88.5181,17844.0
2023-03-13 13:25:00,95.89,96.17,95.86,96.07,14321.0,88.4628,88.7211,88.4351,88.6288,14321.0
2023-03-13 13:30:00,96.06,96.09,95.8,96.02,18977.0,88.6196,88.6473,88.3797,88.5827,18977.0
2023-03-13 13:35:00,96.02,96.57,95.97,96.57,37755.0,88.5827,89.0901,88.5366,89.0901,37755.0
2023-03-13 13:40:00,96.6,96.63,96.3,96.53,21281.0,89.1178,89.1454,88.841,89.0532,21281.0
2023-03-13 13:45:00,96.55,96.59,96.27,96.38,30487.0,89.0716,89.1085,88.8133,88.9148,30487.0
2023-03-13 13:50:00,96.39,96.58,96.26,96.51,14075.0,88.924,89.0993,88.8041,89.0347,14075.0
2023-03-13 13:55:00,96.52,96.76,96.48,96.72,19547.0,89.044,89.2654,89.0071,89.2285,19547.0
2023-03-13 14:00:00,96.74,97.06,96.74,96.9,16764.0,89.2469,89.5421,89.2469,89.3945,16764.0
2023-03-13 14:05:00,96.91,96.95,96.71,96.71,19688.0,89.4038,89.4407,89.2192,89.2192,19688.0
2023-03-13 14:10:00,96.7,96.98,96.62,96.85,16258.0,89.21,89.4683,89.1362,89.3484,16258.0
2023-03-13 14:15:00,96.85,97.01,96.71,96.81,18008.0,89.3484,89.496,89.2192,89.3115,18008.0
2023-03-13 14:20:00,96.79,96.92,96.61,96.92,23520.0,89.293,89.413,89.127,89.413,23520.0
2023-03-13 14:25:00,96.93,97.05,96.63,96.74,20991.0,89.4222,89.5329,89.1454,89.2469,20991.0
2023-03-13 14:30:00,96.77,96.89,96.62,96.72,18470.0,89.2746,89.3853,89.1362,89.2285,18470.0
2023-03-13 14:35:00,96.72,96.72,96.3,96.46,17362.0,89.2285,89.2285,88.841,88.9886,17362.0
2023-03-13 14:40:00,96.45,96.75,96.43,96.56,25644.0,88.9794,89.2561,88.9609,89.0809,25644.0
2023-03-13 14:45:00,96.53,96.6,96.36,96.56,19596.0,89.0532,89.1178,88.8964,89.0809,19596.0
2023-03-13 14:50:00,96.54,96.6,96.37,96.45,19094.0,89.0624,89.1178,88.9056,88.9794,19094.0
2023-03-13 14:55:00,96.48,96.54,96.36,96.49,22451.0,89.0071,89.0624,88.8964,89.0163,22451.0
2023-03-13 15:00:00,96.49,96.57,96.01,96.05,32334.0,89.0163,89.0901,88.5735,88.6104,32334.0
2023-03-13 15:05:00,96.05,96.36,96.02,96.04,22279.0,88.6104,88.8964,88.5827,88.6011,22279.0
2023-03-13 15:10:00,96.04,96.24,96.03,96.14,23212.0,88.6011,88.7856,88.5919,88.6934,23212.0
2023-03-13 15:15:00,96.14,96.25,95.63,95.68,67307.0,88.6934,88.7949,88.2229,88.269,67307.0
2023-03-13 15:20:00,95.7,95.76,95.27,95.28,45139.0,88.2875,88.3428,87.8908,87.9,45139.0
2023-03-13 15:25:00,95.27,95.34,95.08,95.17,39702.0,87.8908,87.9554,87.7155,87.7985,39702.0
2023-03-13 15:30:00,95.15,95.38,95.14,95.3,50172.0,87.7801,87.9923,87.7709,87.9185,50172.0
2023-03-13 15:35:00,95.28,95.44,95.22,95.44,48353.0,87.9,88.0476,87.8447,88.0476,48353.0
2023-03-13 15:40:00,95.45,95.61,95.32,95.45,49143.0,88.0568,88.2044,87.9369,88.0568,49143.0
2023-03-13 15:45:00,95.46,95.48,95.27,95.41,60294.0,88.0661,88.0845,87.8908,88.0199,60294.0
2023-03-13 15:50:00,95.4,95.66,95.26,95.48,106349.0,88.0107,88.2506,87.8816,88.0845,106349.0
2023-03-13 15:55:00,95.49,95.55,95.33,95.53,253865.0,88.0937,88.1491,87.9461,88.1306,253865.0
2023-03-14 09:30:00,96.38,97.33,95.75,97.33,68176.0,88.9148,89.7912,88.3336,89.7912,68176.0
2023-03-14 09:35:00,97.34,98.11,97.27,98.04,33846.0,89.8004,90.5108,89.7359,90.4462,33846.0
2023-03-14 09:40:00,97.98,98.17,97.75,97.94,36112.0,90.3909,90.5662,90.1787,90.354,36112.0
2023-03-14 09:45:00,97.83,98.36,97.79,98.18,36772.0,90.2525,90.7414,90.2156,90.5754,36772.0
2023-03-14 09:50:00,98.23,98.46,97.98,98.41,33095.0,90.6215,90.8337,90.3909,90.7876,33095.0
2023-03-14 09:55:00,98.35,99.0,98.35,98.89,22638.0,90.7322,91.3319,90.7322,91.2304,22638.0
2023-03-14 10:00:00,98.93,99.11,98.63,98.93,40499.0,91.2673,91.4334,90.9905,91.2673,40499.0
2023-03-14 10:05:00,98.94,98.94,98.57,98.85,24137.0,91.2765,91.2765,90.9352,91.1935,24137.0
2023-03-14 10:10:00,98.87,98.87,98.26,98.46,23164.0,91.2119,91.2119,90.6492,90.8337,23164.0
2023-03-14 10:15:00,98.44,98.95,98.43,98.88,21776.0,90.8152,91.2857,90.806,91.2212,21776.0
2023-03-14 10:20:00,98.85,99.11,98.67,98.78,18235.0,91.1935,91.4334,91.0274,91.1289,18235.0
2023-03-14 10:25:00,98.73,98.85,98.71,98.82,16227.0,91.0828,91.1935,91.0643,91.1658,16227.0
2023-03-14 10:30:00,98.83,98.84,98.45,98.71,25467.0,91.175,91.1843,90.8245,91.0643,25467.0
2023-03-14 10:35:00,98.72,98.89,98.56,98.85,13583.0,91.0736,91.2304,90.926,91.1935,13583.0
2023-03-14 10:40:00,98.88,99.31,98.88,99.08,17037.0,91.2212,91.6179,91.2212,91.4057,17037.0
2023-03-14 10:45:00,99.07,99.46,98.96,99.41,18496.0,91.3964,91.7562,91.295,91.7101,18496.0
2023-03-14 10:50:00,99.45,99.46,99.14,99.15,11663.0,91.747,91.7562,91.461,91.4703,11663.0
2023-03-14 10:55:00,99.16,99.28,99.01,99.01,22100.0,91.4795,91.5902,91.3411,91.3411,22100.0
2023-03-14 11:00:00,99.05,99.26,98.93,99.25,18650.0,91.378,91.5717,91.2673,91.5625,18650.0
2023-03-14 11:05:00,99.26,99.47,99.26,99.42,17952.0,91.5717,91.7655,91.5717,91.7193,17952.0
2023-03-14 11:10:00,99.4,99.65,99.29,99.65,53643.0,91.7009,91.9315,91.5994,91.9315,53643.0
2023-03-14 11:15:00,99.65,99.85,99.55,99.74,20349.0,91.9315,92.116,91.8393,92.0146,20349.0
2023-03-14 11:20:00,99.75,99.97,99.71,99.91,20526.0,92.0238,92.2267,91.9869,92.1714,20526.0
2023-03-14 11:25:00,99.94,100.06,99.85,99.98,23694.0,92.1991,92.3098,92.116,92.236,23694.0
2023-03-14 11:30:00,99.96,100.16,99.89,99.99,30489.0,92.2175,92.402,92.1529,92.2452,30489.0
2023-03-14 11:35:00,99.98,100.1,99.81,100.1,19461.0,92.236,92.3467,92.0791,92.3467,19461.0
2023-03-14 11:40:00,100.11,100.18,99.95,100.01,17365.0,92.3559,92.4205,92.2083,92.2636,17365.0
2023-03-14 11:45:00,100.02,100.27,99.94,100.13,36517.0,92.2729,92.5035,92.1991,92.3743,36517.0
2023-03-14 11:50:00,100.15,100.37,100.13,100.36,13561.0,92.3928,92.5958,92.3743,92.5865,13561.0
2023-03-14 11:55:00,100.33,100.4,100.12,100.14,24952.0,92.5589,92.6234,92.3651,92.3836,24952.0
2023-03-14 12:00:00,100.12,100.32,100.0,100.03,18463.0,92.3651,92.5496,92.2544,92.2821,18463.0
2023-03-14 12:05:00,99.99,100.1,99.96,100.08,24909.0,92.2452,92.3467,92.2175,92.3282,24909.0
2023-03-14 12:10:00,100.07,100.25,99.97,100.17,14066.0,92.319,92.4851,92.2267,92.4112,14066.0
2023-03-14 12:15:00,100.14,100.17,99.95,99.95,11729.0,92.3836,92.4112,92.2083,92.2083,11729.0
2023-03-14 12:20:00,99.91,99.93,99.75,99.8,8809.0,92.1714,92.1898,92.0238,92.0699,8809.0
2023-03-14 12:25:00,99.78,99.87,99.69,99.69,9043.0,92.0515,92.1345,91.9684,91.9684,9043.0
2023-03-14 12:30:00,99.66,100.01,99.63,99.89,12436.0,91.9408,92.2636,91.9131,92.1529,12436.0
2023-03-14 12:35:00,99.91,99.96,99.8,99.8,9693.0,92.1714,92.2175,92.0699,92.0699,9693.0
2023-03-14 12:40:00,99.76,99.76,99.43,99.47,24632.0,92.033,92.033,91.7286,91.7655,24632.0
2023-03-14 12:45:00,99.46,99.46,99.15,99.38,15244.0,91.7562,91.7562,91.4703,91.6824,15244.0
2023-03-14 12:50:00,99.35,99.36,99.02,99.06,9646.0,91.6548,91.664,91.3503,91.3872,9646.0
2023-03-14 12:55:00,99.05,99.11,98.96,99.0,19568.0,91.378,91.4334,91.295,91.3319,19568.0
2023-03-14 13:00:00,98.96,99.14,98.87,98.87,11629.0,91.295,91.461,91.2119,91.2119,11629.0
2023-03-14 13:05:00,98.87,98.94,98.76,98.81,14343.0,91.2119,91.2765,91.1105,91.1566,14343.0
2023-03-14 13:10:00,98.8,98.82,98.6,98.63,11697.0,91.1474,91.1658,90.9629,90.9905,11697.0
2023-03-14 13:15:00,98.62,98.66,98.32,98.36,16741.0,90.9813,91.0182,90.7045,90.7414,16741.0
2023-03-14 13:20:00,98.34,98.42,98.18,98.42,13669.0,90.723,90.7968,90.5754,90.7968,13669.0
2023-03-14 13:25:00,98.42,98.56,98.35,98.56,22756.0,90.7968,90.926,90.7322,90.926,22756.0
2023-03-14 13:30:00,98.53,98.61,98.46,98.5,19415.0,90.8983,90.9721,90.8337,90.8706,19415.0
2023-03-14 13:35:00,98.49,98.82,98.49,98.82,12370.0,90.8614,91.1658,90.8614,91.1658,12370.0
2023-03-14 13:40:00,98.82,98.89,98.48,98.48,10502.0,91.1658,91.2304,90.8521,90.8521,10502.0
2023-03-14 13:45:00,98.53,98.56,98.35,98.42,15163.0,90.8983,90.926,90.7322,90.7968,15163.0
2023-03-14 13:50:00,98.43,98.43,98.26,98.37,10207.0,90.806,90.806,90.6492,90.7507,10207.0
2023-03-14 13:55:00,98.33,98.33,98.19,98.25,7701.0,90.7138,90.7138,90.5846,90.64,7701.0
2023-03-14 14:00:00,98.22,98.34,97.99,98.07,15976.0,90.6123,90.723,90.4001,90.4739,15976.0
2023-03-14 14:05:00,98.06,98.07,97.86,98.06,16776.0,90.4647,90.4739,90.2802,90.4647,16776.0
2023-03-14 14:10:00,98.09,98.28,98.09,98.19,9517.0,90.4924,90.6676,90.4924,90.5846,9517.0
2023-03-14 14:15:00,98.13,98.21,98.03,98.18,10410.0,90.5293,90.6031,90.437,90.5754,10410.0
2023-03-14 14:20:00,98.16,98.16,97.85,97.92,16314.0,90.5569,90.5569,90.2709,90.3355,16314.0
2023-03-14 14:25:00,97.92,98.16,97.92,98.12,12860.0,90.3355,90.5569,90.3355,90.52,12860.0
2023-03-14 14:30:00,98.12,98.27,98.1,98.24,29946.0,90.52,90.6584,90.5016,90.6307,29946.0
2023-03-14 14:35:00,98.24,98.26,98.04,98.07,10778.0,90.6307,90.6492,90.4462,90.4739,10778.0
2023-03-14 14:40:00,98.09,98.09,97.91,97.94,10459.0,90.4924,90.4924,90.3263,90.354,10459.0
2023-03-14 14:45:00,97.93,98.0,97.81,97.85,15588.0,90.3447,90.4093,90.234,90.2709,15588.0
2023-03-14 14:50:00,97.81,97.91,97.7,97.7,10955.0,90.234,90.3263,90.1326,90.1326,10955.0
2023-03-14 14:55:00,97.63,97.77,97.49,97.49,11473.0,90.068,90.1971,89.9388,89.9388,11473.0
2023-03-14 15:00:00,97.51,97.54,97.17,97.19,15084.0,89.9573,89.985,89.6436,89.6621,15084.0
2023-03-14 15:05:00,97.13,97.18,96.67,96.76,25083.0,89.6067,89.6528,89.1823,89.2654,25083.0
2023-03-14 15:10:00,96.73,96.87,96.54,96.83,18460.0,89.2377,89.3669,89.0624,89.33,18460.0
2023-03-14 15:15:00,96.8,97.22,96.78,97.2,13370.0,89.3023,89.6897,89.2838,89.6713,13370.0
2023-03-14 15:20:00,97.24,97.25,97.05,97.08,13699.0,89.7082,89.7174,89.5329,89.5606,13699.0
2023-03-14 15:25:00,97.08,97.22,97.07,97.18,12906.0,89.5606,89.6897,89.5514,89.6528,12906.0
2023-03-14 15:30:00,97.2,97.39,97.03,97.38,34680.0,89.6713,89.8466,89.5145,89.8374,34680.0
2023-03-14 15:35:00,97.42,97.63,97.42,97.51,29373.0,89.8743,90.068,89.8743,89.9573,29373.0
2023-03-14 15:40:00,97.5,97.76,97.44,97.69,24269.0,89.9481,90.1879,89.8927,90.1233,24269.0
2023-03-14 15:45:00,97.7,97.86,97.62,97.83,35979.0,90.1326,90.2802,90.0588,90.2525,35979.0
2023-03-14 15:50:00,97.84,98.03,97.76,97.81,66315.0,90.2617,90.437,90.1879,90.234,66315.0
2023-03-14 15:55:00,97.81,98.08,97.81,97.92,162613.0,90.234,90.4831,90.234,90.3355,162613.0
2023-03-15 09:30:00,94.58,95.0,92.74,93.08,143876.0,87.2542,87.6417,85.5567,85.8704,143876.0
2023-03-15 09:35:00,93.07,94.43,92.9,94.43,39347.0,85.8612,87.1158,85.7044,87.1158,39347.0
2023-03-15 09:40:00,94.36,94.64,94.29,94.41,40245.0,87.0513,87.3096,86.9867,87.0974,40245.0
2023-03-15 09:45:00,94.48,94.72,93.75,94.17,32534.0,87.162,87.3834,86.4885,86.876,32534.0
2023-03-15 09:50:00,94.05,94.32,93.7,93.73,21788.0,86.7653,87.0144,86.4424,86.4701,21788.0
2023-03-15 09:55:00,93.7,93.87,93.38,93.82,20618.0,86.4424,86.5992,86.1472,86.5531,20618.0
2023-03-15 10:00:00,93.76,94.29,93.69,94.24,34255.0,86.4977,86.9867,86.4332,86.9406,34255.0
2023-03-15 10:05:00,94.28,94.34,93.78,94.29,27655.0,86.9775,87.0328,86.5162,86.9867,27655.0
2023-03-15 10:10:00,94.36,94.68,94.34,94.44,53963.0,87.0513,87.3465,87.0328,87.1251,53963.0
2023-03-15 10:15:00,94.46,94.49,93.91,94.09,29695.0,87.1435,87.1712,86.6361,86.8022,29695.0
2023-03-15 10:20:00,94.09,94.1,93.68,93.69,30095.0,86.8022,86.8114,86.4239,86.4332,30095.0
2023-03-15 10:25:00,93.72,94.29,93.71,94.09,18345.0,86.4608,86.9867,86.4516,86.8022,18345.0
2023-03-15 10:30:00,94.11,94.48,93.88,94.1,54057.0,86.8206,87.162,86.6084,86.8114,54057.0
2023-03-15 10:35:00,94.1,94.36,93.96,94.29,21275.0,86.8114,87.0513,86.6822,86.9867,21275.0
2023-03-15 10:40:00,94.29,94.36,93.85,94.17,43214.0,86.9867,87.0513,86.5808,86.876,43214.0
2023-03-15 10:45:00,94.16,94.52,94.1,94.3,28133.0,86.8668,87.1989,86.8114,86.9959,28133.0
2023-03-15 10:50:00,94.35,94.35,94.12,94.14,19777.0,87.042,87.042,86.8299,86.8483,19777.0
2023-03-15 10:55:00,94.17,94.3,93.9,94.28,24995.0,86.876,86.9959,86.6269,86.9775,24995.0
2023-03-15 11:00:00,94.3,94.39,94.01,94.36,21544.0,86.9959,87.0789,86.7284,87.0513,21544.0
2023-03-15 11:05:00,94.33,94.68,94.22,94.27,20081.0,87.0236,87.3465,86.9221,86.9682,20081.0
2023-03-15 11:10:00,94.29,94.74,94.29,94.73,15540.0,86.9867,87.4018,86.9867,87.3926,15540.0
2023-03-15 11:15:00,94.72,94.95,94.55,94.89,25495.0,87.3834,87.5956,87.2266,87.5402,25495.0
2023-03-15 11:20:00,94.9,94.92,94.49,94.59,22179.0,87.5494,87.5679,87.1712,87.2635,22179.0
2023-03-15 11:25:00,94.55,94.81,94.5,94.63,18985.0,87.2266,87.4664,87.1804,87.3004,18985.0
2023-03-15 11:30:00,94.6,94.76,94.39,94.4,21804.0,87.2727,87.4203,87.0789,87.0882,21804.0
2023-03-15 11:35:00,94.41,94.42,94.03,94.24,23003.0,87.0974,87.1066,86.7468,86.9406,23003.0
2023-03-15 11:40:00,94.22,94.53,93.86,93.9,42510.0,86.9221,87.2081,86.59,86.6269,42510.0
2023-03-15 11:45:00,93.87,94.37,93.84,94.14,21235.0,86.5992,87.0605,86.5715,86.8483,21235.0
2023-03-15 11:50:00,94.11,94.13,93.71,93.83,25402.0,86.8206,86.8391,86.4516,86.5623,25402.0
2023-03-15 11:55:00,93.82,93.86,93.65,93.83,21827.0,86.5531,86.59,86.3963,86.5623,21827.0
2023-03-15 12:00:00,93.85,93.96,93.63,93.64,22781.0,86.5808,86.6822,86.3778,86.387,22781.0
2023-03-15 12:05:00,93.61,93.71,93.39,93.44,23480.0,86.3594,86.4516,86.1564,86.2025,23480.0
2023-03-15 12:10:00,93.42,93.42,93.14,93.21,27002.0,86.1841,86.1841,85.9258,85.9903,27002.0
2023-03-15 12:15:00,93.23,93.35,92.91,92.91,40478.0,86.0088,86.1195,85.7136,85.7136,40478.0
2023-03-15 12:20:00,92.92,92.92,92.6,92.69,32962.0,85.7228,85.7228,85.4276,85.5106,32962.0
2023-03-15 12:25:00,92.65,93.19,92.64,93.13,27387.0,85.4737,85.9719,85.4645,85.9165,27387.0
2023-03-15 12:30:00,93.15,93.34,93.06,93.14,33462.0,85.935,86.1103,85.852,85.9258,33462.0
2023-03-15 12:35:00,93.14,93.29,93.06,93.17,18148.0,85.9258,86.0641,85.852,85.9534,18148.0
2023-03-15 12:40:00,93.16,93.25,93.0,93.25,21084.0,85.9442,86.0272,85.7966,86.0272,21084.0
2023-03-15 12:45:00,93.26,93.42,93.19,93.29,19052.0,86.0365,86.1841,85.9719,86.0641,19052.0
2023-03-15 12:50:00,93.31,93.34,92.85,92.89,22724.0,86.0826,86.1103,85.6582,85.6951,22724.0
2023-03-15 12:55:00,92.89,92.99,92.72,92.97,26012.0,85.6951,85.7874,85.5383,85.7689,26012.0
2023-03-15 13:00:00,92.99,93.15,92.91,93.15,18612.0,85.7874,85.935,85.7136,85.935,18612.0
2023-03-15 13:05:00,93.22,93.6,93.22,93.5,26276.0,85.9996,86.3501,85.9996,86.2579,26276.0
2023-03-15 13:10:00,93.49,94.01,93.48,94.01,22202.0,86.2487,86.7284,86.2394,86.7284,22202.0
2023-03-15 13:15:00,94.0,94.13,93.72,93.91,18387.0,86.7192,86.8391,86.4608,86.6361,18387.0
2023-03-15 13:20:00,93.88,93.94,93.75,93.75,17648.0,86.6084,86.6638,86.4885,86.4885,17648.0
2023-03-15 13:25:00,93.77,93.83,93.6,93.75,18083.0,86.507,86.5623,86.3501,86.4885,18083.0
2023-03-15 13:30:00,93.76,93.76,93.43,93.71,16986.0,86.4977,86.4977,86.1933,86.4516,16986.0
2023-03-15 13:35:00,93.75,93.81,93.56,93.74,15159.0,86.4885,86.5439,86.3132,86.4793,15159.0
2023-03-15 13:40:00,93.72,93.81,93.56,93.74,15121.0,86.4608,86.5439,86.3132,86.4793,15121.0
2023-03-15 13:45:00,93.69,93.86,93.62,93.82,19048.0,86.4332,86.59,86.3686,86.5531,19048.0
2023-03-15 13:50:00,93.85,94.09,93.78,94.08,14922.0,86.5808,86.8022,86.5162,86.793,14922.0
2023-03-15 13:55:00,94.06,94.14,93.79,93.87,16120.0,86.7745,86.8483,86.5254,86.5992,16120.0
2023-03-15 14:00:00,93.91,93.93,93.58,93.69,18356.0,86.6361,86.6546,86.3317,86.4332,18356.0
2023-03-15 14:05:00,93.66,93.76,93.46,93.61,19021.0,86.4055,86.4977,86.221,86.3594,19021.0
2023-03-15 14:10:00,93.63,93.72,93.51,93.67,26403.0,86.3778,86.4608,86.2671,86.4147,26403.0
2023-03-15 14:15:00,93.64,94.03,93.59,93.91,28505.0,86.387,86.7468,86.3409,86.6361,28505.0
2023-03-15 14:20:00,93.91,94.16,93.84,94.14,22121.0,86.6361,86.8668,86.5715,86.8483,22121.0
2023-03-15 14:25:00,94.13,94.38,93.99,94.09,86932.0,86.8391,87.0697,86.7099,86.8022,86932.0
2023-03-15 14:30:00,94.09,94.31,94.0,94.2,18575.0,86.8022,87.0051,86.7192,86.9037,18575.0
2023-03-15 14:35:00,94.18,94.7,94.14,94.63,22016.0,86.8852,87.3649,86.8483,87.3004,22016.0
2023-03-15 14:40:00,94.6,94.98,94.56,94.64,23179.0,87.2727,87.6232,87.2358,87.3096,23179.0
2023-03-15 14:45:00,94.6,94.64,94.26,94.29,23023.0,87.2727,87.3096,86.959,86.9867,23023.0
2023-03-15 14:50:00,94.29,94.57,94.18,94.54,26480.0,86.9867,87.245,86.8852,87.2173,26480.0
2023-03-15 14:55:00,94.51,94.53,94.33,94.45,38901.0,87.1896,87.2081,87.0236,87.1343,38901.0
2023-03-15 15:00:00,94.46,94.71,94.43,94.43,29467.0,87.1435,87.3742,87.1158,87.1158,29467.0
2023-03-15 15:05:00,94.47,94.5,94.06,94.09,36829.0,87.1527,87.1804,86.7745,86.8022,36829.0
2023-03-15 15:10:00,94.06,94.24,93.86,93.93,31209.0,86.7745,86.9406,86.59,86.6546,31209.0
2023-03-15 15:15:00,94.0,94.03,93.88,93.88,22994.0,86.7192,86.7468,86.6084,86.6084,22994.0
2023-03-15 15:20:00,93.87,94.04,93.73,93.96,25425.0,86.5992,86.7561,86.4701,86.6822,25425.0
2023-03-15 15:25:00,93.98,94.02,93.76,93.88,25596.0,86.7007,86.7376,86.4977,86.6084,25596.0
2023-03-15 15:30:00,93.89,94.0,93.73,93.73,47370.0,86.6177,86.7192,86.4701,86.4701,47370.0
2023-03-15 15:35:00,93.7,93.87,93.64,93.75,37830.0,86.4424,86.5992,86.387,86.4885,37830.0
2023-03-15 15:40:00,93.75,93.8,93.52,93.57,82271.0,86.4885,86.5346,86.2763,86.3225,82271.0
2023-03-15 15:45:00,93.55,93.61,93.35,93.48,62049.0,86.304,86.3594,86.1195,86.2394,62049.0
2023-03-15 15:50:00,93.47,93.58,93.25,93.34,109189.0,86.2302,86.3317,86.0272,86.1103,109189.0
2023-03-15 15:55:00,93.35,93.79,93.35,93.69,457295.0,86.1195,86.5254,86.1195,86.4332,457295.0
2023-03-16 09:30:00,91.48,92.97,91.36,92.13,105926.0,84.3943,85.7689,84.2836,84.994,105926.0
2023-03-16 09:35:00,92.16,92.76,91.95,92.42,37368.0,85.0217,85.5752,84.8279,85.2615,37368.0
2023-03-16 09:40:00,92.46,92.96,92.22,92.73,39043.0,85.2984,85.7597,85.077,85.5475,39043.0
2023-03-16 09:45:00,92.81,93.01,92.28,92.7,29000.0,85.6213,85.8058,85.1324,85.5198,29000.0
2023-03-16 09:50:00,92.72,93.52,92.63,93.49,24751.0,85.5383,86.2763,85.4553,86.2487,24751.0
2023-03-16 09:55:00,93.47,93.62,93.26,93.46,27819.0,86.2302,86.3686,86.0365,86.221,27819.0
2023-03-16 10:00:00,93.47,93.47,92.74,92.74,33422.0,86.2302,86.2302,85.5567,85.5567,33422.0
2023-03-16 10:05:00,92.76,92.91,92.47,92.51,32891.0,85.5752,85.7136,85.3077,85.3446,32891.0
2023-03-16 10:10:00,92.47,92.73,92.38,92.45,31385.0,85.3077,85.5475,85.2246,85.2892,31385.0
2023-03-16 10:15:00,92.4,92.53,91.8,91.89,39155.0,85.2431,85.363,84.6896,84.7726,39155.0
2023-03-16 10:20:00,91.87,92.06,91.69,91.71,34716.0,84.7541,84.9294,84.5881,84.6065,34716.0
2023-03-16 10:25:00,91.8,92.03,91.69,91.84,32546.0,84.6896,84.9017,84.5881,84.7265,32546.0
2023-03-16 10:30:00,91.95,92.47,91.95,92.12,26534.0,84.8279,85.3077,84.8279,84.9848,26534.0
2023-03-16 10:35:00,92.16,92.56,92.12,92.56,30388.0,85.0217,85.3907,84.9848,85.3907,30388.0
2023-03-16 10:40:00,92.55,92.82,92.3,92.51,33528.0,85.3815,85.6305,85.1508,85.3446,33528.0
2023-03-16 10:45:00,92.51,93.15,92.37,92.96,33031.0,85.3446,85.935,85.2154,85.7597,33031.0
2023-03-16 10:50:00,92.93,93.41,92.86,93.41,29724.0,85.732,86.1748,85.6675,86.1748,29724.0
2023-03-16 10:55:00,93.4,93.87,93.35,93.79,34776.0,86.1656,86.5992,86.1195,86.5254,34776.0
2023-03-16 11:00:00,93.9,94.03,93.51,93.51,36625.0,86.6269,86.7468,86.2671,86.2671,36625.0
2023-03-16 11:05:00,93.49,93.96,93.34,93.79,67466.0,86.2487,86.6822,86.1103,86.5254,67466.0
2023-03-16 11:10:00,93.75,93.8,93.29,93.52,31668.0,86.4885,86.5346,86.0641,86.2763,31668.0
2023-03-16 11:15:00,93.52,93.87,93.52,93.7,38405.0,86.2763,86.5992,86.2763,86.4424,38405.0
2023-03-16 11:20:00,93.7,93.98,93.62,93.87,27706.0,86.4424,86.7007,86.3686,86.5992,27706.0
2023-03-16 11:25:00,93.88,94.2,93.84,93.94,19800.0,86.6084,86.9037,86.5715,86.6638,19800.0
2023-03-16 11:30:00,93.97,93.97,93.42,93.43,17731.0,86.6915,86.6915,86.1841,86.1933,17731.0
2023-03-16 11:35:00,93.39,93.47,93.25,93.43,12696.0,86.1564,86.2302,86.0272,86.1933,12696.0
2023-03-16 11:40:00,93.44,93.91,93.41,93.87,35943.0,86.2025,86.6361,86.1748,86.5992,35943.0
2023-03-16 11:45:00,93.86,93.9,93.64,93.89,16091.0,86.59,86.6269,86.387,86.6177,16091.0
2023-03-16 11:50:00,93.9,93.91,93.57,93.82,12995.0,86.6269,86.6361,86.3225,86.5531,12995.0
2023-03-16 11:55:00,93.84,94.0,93.7,93.77,22649.0,86.5715,86.7192,86.4424,86.507,22649.0
2023-03-16 12:00:00,93.76,93.92,93.72,93.91,19298.0,86.4977,86.6453,86.4608,86.6361,19298.0
2023-03-16 12:05:00,93.91,94.07,93.64,93.64,18167.0,86.6361,86.7837,86.387,86.387,18167.0
2023-03-16 12:10:00,93.62,93.67,93.37,93.56,19734.0,86.3686,86.4147,86.1379,86.3132,19734.0
2023-03-16 12:15:00,93.55,93.85,93.46,93.8,14779.0,86.304,86.5808,86.221,86.5346,14779.0
2023-03-16 12:20:00,93.82,94.02,93.71,93.72,17191.0,86.5531,86.7376,86.4516,86.4608,17191.0
2023-03-16 12:25:00,93.7,93.9,93.61,93.88,32171.0,86.4424,86.6269,86.3594,86.6084,32171.0
2023-03-16 12:30:00,93.88,94.04,93.82,93.98,25615.0,86.6084,86.7561,86.5531,86.7007,25615.0
2023-03-16 12:35:00,93.95,94.03,93.73,94.0,23577.0,86.673,86.7468,86.4701,86.7192,23577.0
2023-03-16 12:40:00,94.0,94.19,93.88,94.13,13046.0,86.7192,86.8944,86.6084,86.8391,13046.0
2023-03-16 12:45:00,94.13,94.4,94.02,94.4,20917.0,86.8391,87.0882,86.7376,87.0882,20917.0
2023-03-16 12:50:00,94.42,94.66,94.39,94.48,33484.0,87.1066,87.328,87.0789,87.162,33484.0
2023-03-16 12:55:00,94.47,94.73,94.44,94.69,15385.0,87.1527,87.3926,87.1251,87.3557,15385.0
2023-03-16 13:00:00,94.71,94.88,94.58,94.83,22134.0,87.3742,87.531,87.2542,87.4849,22134.0
2023-03-16 13:05:00,94.84,95.04,94.8,94.91,17513.0,87.4941,87.6786,87.4572,87.5587,17513.0
2023-03-16 13:10:00,94.98,95.15,94.86,95.0,38373.0,87.6232,87.7801,87.5125,87.6417,38373.0
2023-03-16 13:15:00,95.0,95.02,94.8,94.88,18275.0,87.6417,87.6601,87.4572,87.531,18275.0
2023-03-16 13:20:00,94.93,95.01,94.76,94.88,14327.0,87.5771,87.6509,87.4203,87.531,14327.0
2023-03-16 13:25:00,94.86,94.91,94.76,94.87,12537.0,87.5125,87.5587,87.4203,87.5218,12537.0
2023-03-16 13:30:00,94.83,94.87,94.62,94.87,14357.0,87.4849,87.5218,87.2911,87.5218,14357.0
2023-03-16 13:35:00,94.88,94.99,94.77,94.93,41655.0,87.531,87.6325,87.4295,87.5771,41655.0
2023-03-16 13:40:00,94.91,95.1,94.84,95.1,20292.0,87.5587,87.7339,87.4941,87.7339,20292.0
2023-03-16 13:45:00,95.13,95.17,94.89,95.09,17602.0,87.7616,87.7985,87.5402,87.7247,17602.0
2023-03-16 13:50:00,95.06,95.13,94.8,95.02,15516.0,87.697,87.7616,87.4572,87.6601,15516.0
2023-03-16 13:55:00,95.0,95.05,94.89,94.98,17720.0,87.6417,87.6878,87.5402,87.6232,17720.0
2023-03-16 14:00:00,94.96,95.01,94.77,94.77,21850.0,87.6048,87.6509,87.4295,87.4295,21850.0
2023-03-16 14:05:00,94.76,94.77,94.59,94.67,16572.0,87.4203,87.4295,87.2635,87.3373,16572.0
2023-03-16 14:10:00,94.73,94.74,94.43,94.48,19361.0,87.3926,87.4018,87.1158,87.162,19361.0
2023-03-16 14:15:00,94.48,94.52,94.36,94.49,17835.0,87.162,87.1989,87.0513,87.1712,17835.0
2023-03-16 14:20:00,94.49,94.63,94.45,94.5,17419.0,87.1712,87.3004,87.1343,87.1804,17419.0
2023-03-16 14:25:00,94.48,94.7,94.48,94.68,15028.0,87.162,87.3649,87.162,87.3465,15028.0
2023-03-16 14:30:00,94.68,94.74,94.23,94.37,24592.0,87.3465,87.4018,86.9313,87.0605,24592.0
2023-03-16 14:35:00,94.42,94.71,94.38,94.68,15525.0,87.1066,87.3742,87.0697,87.3465,15525.0
2023-03-16 14:40:00,94.71,94.74,94.62,94.7,12571.0,87.3742,87.4018,87.2911,87.3649,12571.0
2023-03-16 14:45:00,94.69,94.71,94.59,94.68,13801.0,87.3557,87.3742,87.2635,87.3465,13801.0
2023-03-16 14:50:00,94.68,94.73,94.57,94.71,17655.0,87.3465,87.3926,87.245,87.3742,17655.0
2023-03-16 14:55:00,94.69,94.84,94.69,94.84,13231.0,87.3557,87.4941,87.3557,87.4941,13231.0
2023-03-16 15:00:00,94.87,95.12,94.87,95.12,23701.0,87.5218,87.7524,87.5218,87.7524,23701.0
2023-03-16 15:05:00,95.14,95.15,95.02,95.05,22472.0,87.7709,87.7801,87.6601,87.6878,22472.0
2023-03-16 15:10:00,95.04,95.09,94.88,94.9,21167.0,87.6786,87.7247,87.531,87.5494,21167.0
2023-03-16 15:15:00,94.86,94.94,94.67,94.75,25129.0,87.5125,87.5863,87.3373,87.4111,25129.0
2023-03-16 15:20:00,94.78,95.02,94.78,94.98,41553.0,87.4387,87.6601,87.4387,87.6232,41553.0
2023-03-16 15:25:00,94.97,95.1,94.89,95.1,22877.0,87.614,87.7339,87.5402,87.7339,22877.0
2023-03-16 15:30:00,95.11,95.18,94.99,95.04,34977.0,87.7432,87.8078,87.6325,87.6786,34977.0
2023-03-16 15:35:00,95.04,95.04,94.84,95.0,42074.0,87.6786,87.6786,87.4941,87.6417,42074.0
2023-03-16 15:40:00,95.0,95.31,94.96,95.25,45182.0,87.6417,87.9277,87.6048,87.8723,45182.0
2023-03-16 15:45:00,95.24,95.24,95.0,95.11,48969.0,87.8631,87.8631,87.6417,87.7432,48969.0
2023-03-16 15:50:00,95.11,95.22,95.0,95.15,84995.0,87.7432,87.8447,87.6417,87.7801,84995.0
2023-03-16 15:55:00,95.15,95.23,94.98,95.03,310821.0,87.7801,87.8539,87.6232,87.6694,310821.0
2023-03-17 09:30:00,95.27,95.73,95.11,95.42,622022.0,87.8908,88.3152,87.7432,88.0292,622022.0
2023-03-17 09:35:00,95.43,96.45,95.22,95.74,62203.0,88.0384,88.9794,87.8447,88.3244,62203.0
2023-03-17 09:40:00,95.72,96.02,95.09,95.78,51006.0,88.3059,88.5827,87.7247,88.3613,51006.0
2023-03-17 09:45:00,95.72,95.77,95.03,95.15,21040.0,88.3059,88.3521,87.6694,87.7801,21040.0
2023-03-17 09:50:00,95.27,95.74,95.0,95.56,24082.0,87.8908,88.3244,87.6417,88.1583,24082.0
2023-03-17 09:55:00,95.5,95.59,95.07,95.26,20802.0,88.103,88.186,87.7063,87.8816,20802.0
2023-03-17 10:00:00,95.31,95.77,95.15,95.77,26755.0,87.9277,88.3521,87.7801,88.3521,26755.0
2023-03-17 10:05:00,95.71,95.79,95.05,95.06,19885.0,88.2967,88.3705,87.6878,87.697,19885.0
2023-03-17 10:10:00,95.17,95.27,95.0,95.09,26775.0,87.7985,87.8908,87.6417,87.7247,26775.0
2023-03-17 10:15:00,95.1,95.17,94.43,94.5,35059.0,87.7339,87.7985,87.1158,87.1804,35059.0
2023-03-17 10:20:00,94.52,94.64,94.1,94.16,21327.0,87.1989,87.3096,86.8114,86.8668,21327.0
2023-03-17 10:25:00,94.13,94.23,94.03,94.13,24067.0,86.8391,86.9313,86.7468,86.8391,24067.0
2023-03-17 10:30:00,94.08,94.26,93.76,94.12,27385.0,86.793,86.959,86.4977,86.8299,27385.0
2023-03-17 10:35:00,94.12,94.18,93.8,94.02,23007.0,86.8299,86.8852,86.5346,86.7376,23007.0
2023-03-17 10:40:00,94.01,94.09,93.72,93.72,23527.0,86.7284,86.8022,86.4608,86.4608,23527.0
2023-03-17 10:45:00,93.72,94.07,93.64,94.05,34838.0,86.4608,86.7837,86.387,86.7653,34838.0
2023-03-17 10:50:00,94.04,94.09,93.76,93.95,27497.0,86.7561,86.8022,86.4977,86.673,27497.0
2023-03-17 10:55:00,93.93,94.09,93.8,93.9,22547.0,86.6546,86.8022,86.5346,86.6269,22547.0
2023-03-17 11:00:00,93.86,93.88,93.48,93.65,40147.0,86.59,86.6084,86.2394,86.3963,40147.0
2023-03-17 11:05:00,93.67,94.21,93.62,94.16,30854.0,86.4147,86.9129,86.3686,86.8668,30854.0
2023-03-17 11:10:00,94.16,94.27,94.01,94.13,28355.0,86.8668,86.9682,86.7284,86.8391,28355.0
2023-03-17 11:15:00,94.15,94.37,94.12,94.2,23558.0,86.8575,87.0605,86.8299,86.9037,23558.0
2023-03-17 11:20:00,94.21,94.34,94.0,94.2,28818.0,86.9129,87.0328,86.7192,86.9037,28818.0
2023-03-17 11:25:00,94.23,94.29,93.93,94.17,32368.0,86.9313,86.9867,86.6546,86.876,32368.0
2023-03-17 11:30:00,94.17,94.21,94.05,94.15,16340.0,86.876,86.9129,86.7653,86.8575,16340.0
2023-03-17 11:35:00,94.11,94.13,93.7,93.76,16366.0,86.8206,86.8391,86.4424,86.4977,16366.0
2023-03-17 11:40:00,93.76,93.78,93.48,93.59,21354.0,86.4977,86.5162,86.2394,86.3409,21354.0
2023-03-17 11:45:00,93.56,93.81,93.55,93.73,11419.0,86.3132,86.5439,86.304,86.4701,11419.0
2023-03-17 11:50:00,93.72,94.22,93.72,94.09,25730.0,86.4608,86.9221,86.4608,86.8022,25730.0
2023-03-17 11:55:00,94.1,94.54,94.07,94.53,16933.0,86.8114,87.2173,86.7837,87.2081,16933.0
2023-03-17 12:00:00,94.55,94.8,94.53,94.73,20122.0,87.2266,87.4572,87.2081,87.3926,20122.0
2023-03-17 12:05:00,94.67,94.86,94.45,94.79,13315.0,87.3373,87.5125,87.1343,87.448,13315.0
2023-03-17 12:10:00,94.76,94.79,94.5,94.5,11662.0,87.4203,87.448,87.1804,87.1804,11662.0
2023-03-17 12:15:00,94.5,94.73,94.49,94.66,18641.0,87.1804,87.3926,87.1712,87.328,18641.0
2023-03-17 12:20:00,94.66,94.68,94.46,94.58,16287.0,87.328,87.3465,87.1435,87.2542,16287.0
2023-03-17 12:25:00,94.54,94.85,94.54,94.79,14559.0,87.2173,87.5033,87.2173,87.448,14559.0
2023-03-17 12:30:00,94.82,95.0,94.5,94.54,20481.0,87.4756,87.6417,87.1804,87.2173,20481.0
2023-03-17 12:35:00,94.56,94.61,94.21,94.28,10185.0,87.2358,87.2819,86.9129,86.9775,10185.0
2023-03-17 12:40:00,94.27,94.33,94.17,94.3,8781.0,86.9682,87.0236,86.876,86.9959,8781.0
2023-03-17 12:45:00,94.26,94.39,94.18,94.31,15427.0,86.959,87.0789,86.8852,87.0051,15427.0
2023-03-17 12:50:00,94.32,94.47,94.13,94.28,13228.0,87.0144,87.1527,86.8391,86.9775,13228.0
2023-03-17 12:55:00,94.28,94.51,94.28,94.51,11391.0,86.9775,87.1896,86.9775,87.1896,11391.0
2023-03-17 13:00:00,94.53,94.57,94.38,94.4,8121.0,87.2081,87.245,87.0697,87.0882,8121.0
2023-03-17 13:05:00,94.35,94.76,94.35,94.72,12545.0,87.042,87.4203,87.042,87.3834,12545.0
2023-03-17 13:10:00,94.71,94.72,94.41,94.41,19032.0,87.3742,87.3834,87.0974,87.0974,19032.0
2023-03-17 13:15:00,94.4,94.48,94.16,94.4,58194.0,87.0882,87.162,86.8668,87.0882,58194.0
2023-03-17 13:20:00,94.41,94.68,94.36,94.39,24229.0,87.0974,87.3465,87.0513,87.0789,24229.0
2023-03-17 13:25:00,94.36,94.67,94.36,94.64,39584.0,87.0513,87.3373,87.0513,87.3096,39584.0
2023-03-17 13:30:00,94.63,94.83,94.56,94.67,18623.0,87.3004,87.4849,87.2358,87.3373,18623.0
2023-03-17 13:35:00,94.64,94.64,94.4,94.54,18820.0,87.3096,87.3096,87.0882,87.2173,18820.0
2023-03-17 13:40:00,94.51,94.51,94.2,94.34,10882.0,87.1896,87.1896,86.9037,87.0328,10882.0
2023-03-17 13:45:00,94.32,94.46,94.25,94.38,11731.0,87.0144,87.1435,86.9498,87.0697,11731.0
2023-03-17 13:50:00,94.35,94.38,94.14,94.22,7891.0,87.042,87.0697,86.8483,86.9221,7891.0
2023-03-17 13:55:00,94.25,94.29,94.15,94.29,9937.0,86.9498,86.9867,86.8575,86.9867,9937.0
2023-03-17 14:00:00,94.29,94.38,94.02,94.04,16297.0,86.9867,87.0697,86.7376,86.7561,16297.0
2023-03-17 14:05:00,94.06,94.19,93.87,94.14,44084.0,86.7745,86.8944,86.5992,86.8483,44084.0
2023-03-17 14:10:00,94.13,94.28,94.11,94.14,19667.0,86.8391,86.9775,86.8206,86.8483,19667.0
2023-03-17 14:15:00,94.14,94.24,94.0,94.23,22587.0,86.8483,86.9406,86.7192,86.9313,22587.0
2023-03-17 14:20:00,94.22,94.3,94.15,94.19,16677.0,86.9221,86.9959,86.8575,86.8944,16677.0
2023-03-17 14:25:00,94.21,94.43,94.13,94.42,28801.0,86.9129,87.1158,86.8391,87.1066,28801.0
2023-03-17 14:30:00,94.4,94.58,94.37,94.52,22870.0,87.0882,87.2542,87.0605,87.1989,22870.0
2023-03-17 14:35:00,94.55,94.62,94.47,94.55,23518.0,87.2266,87.2911,87.1527,87.2266,23518.0
2023-03-17 14:40:00,94.54,94.56,94.39,94.49,29676.0,87.2173,87.2358,87.0789,87.1712,29676.0
2023-03-17 14:45:00,94.45,94.48,94.32,94.44,19479.0,87.1343,87.162,87.0144,87.1251,19479.0
2023-03-17 14:50:00,94.47,94.7,94.25,94.68,22373.0,87.1527,87.3649,86.9498,87.3465,22373.0
2023-03-17 14:55:00,94.7,94.75,94.49,94.58,16457.0,87.3649,87.4111,87.1712,87.2542,16457.0
2023-03-17 15:00:00,94.59,94.66,94.46,94.62,19277.0,87.2635,87.328,87.1435,87.2911,19277.0
2023-03-17 15:05:00,94.63,94.64,94.41,94.51,30581.0,87.3004,87.3096,87.0974,87.1896,30581.0
2023-03-17 15:10:00,94.5,94.6,94.43,94.57,39632.0,87.1804,87.2727,87.1158,87.245,39632.0
2023-03-17 15:15:00,94.59,94.6,94.35,94.5,45654.0,87.2635,87.2727,87.042,87.1804,45654.0
2023-03-17 15:20:00,94.49,94.66,94.41,94.58,36408.0,87.1712,87.328,87.0974,87.2542,36408.0
2023-03-17 15:25:00,94.59,94.78,94.57,94.76,38494.0,87.2635,87.4387,87.245,87.4203,38494.0
2023-03-17 15:30:00,94.76,94.84,94.51,94.68,39819.0,87.4203,87.4941,87.1896,87.3465,39819.0
2023-03-17 15:35:00,94.7,94.88,94.59,94.83,42260.0,87.3649,87.531,87.2635,87.4849,42260.0
2023-03-17 15:40:00,94.84,95.02,94.8,94.93,54019.0,87.4941,87.6601,87.4572,87.5771,54019.0
2023-03-17 15:45:00,94.94,94.98,94.68,94.85,77303.0,87.5863,87.6232,87.3465,87.5033,77303.0
2023-03-17 15:50:00,94.87,95.14,94.84,95.02,141216.0,87.5218,87.7709,87.4941,87.6601,141216.0
2023-03-17 15:55:00,95.03,95.04,94.59,94.75,382366.0,87.6694,87.6786,87.2635,87.4111,382366.0
2023-03-20 09:30:00,95.21,95.47,94.79,95.24,49169.0,87.8354,88.0753,87.448,87.8631,49169.0
2023-03-20 09:35:00,95.36,95.61,95.09,95.4,24705.0,87.9738,88.2044,87.7247,88.0107,24705.0
2023-03-20 09:40:00,95.39,95.85,95.22,95.51,21875.0,88.0015,88.4259,87.8447,88.1122,21875.0
2023-03-20 09:45:00,95.52,95.72,95.3,95.65,12834.0,88.1214,88.3059,87.9185,88.2413,12834.0
2023-03-20 09:50:00,95.63,95.88,95.48,95.56,15707.0,88.2229,88.4535,88.0845,88.1583,15707.0
2023-03-20 09:55:00,95.52,95.81,95.36,95.74,19102.0,88.1214,88.389,87.9738,88.3244,19102.0
2023-03-20 10:00:00,95.73,95.95,95.72,95.81,21213.0,88.3152,88.5181,88.3059,88.389,21213.0
2023-03-20 10:05:00,95.82,95.82,95.19,95.34,21459.0,88.3982,88.3982,87.817,87.9554,21459.0
2023-03-20 10:10:00,95.35,95.6,95.33,95.58,11479.0,87.9646,88.1952,87.9461,88.1768,11479.0
2023-03-20 10:15:00,95.62,95.75,95.2,95.25,20971.0,88.2137,88.3336,87.8262,87.8723,20971.0
2023-03-20 10:20:00,95.22,95.69,95.08,95.67,19947.0,87.8447,88.2783,87.7155,88.2598,19947.0
2023-03-20 10:25:00,95.67,95.95,95.61,95.86,10909.0,88.2598,88.5181,88.2044,88.4351,10909.0
2023-03-20 10:30:00,95.85,95.95,95.71,95.84,21361.0,88.4259,88.5181,88.2967,88.4166,21361.0
2023-03-20 10:35:00,95.82,95.97,95.72,95.76,14881.0,88.3982,88.5366,88.3059,88.3428,14881.0
2023-03-20 10:40:00,95.75,95.82,95.47,95.52,13264.0,88.3336,88.3982,88.0753,88.1214,13264.0
2023-03-20 10:45:00,95.52,95.86,95.41,95.7,18068.0,88.1214,88.4351,88.0199,88.2875,18068.0
2023-03-20 10:50:00,95.68,95.7,95.36,95.44,22164.0,88.269,88.2875,87.9738,88.0476,22164.0
2023-03-20 10:55:00,95.47,95.63,95.43,95.57,25127.0,88.0753,88.2229,88.0384,88.1675,25127.0
2023-03-20 11:00:00,95.56,95.8,95.54,95.66,15592.0,88.1583,88.3797,88.1399,88.2506,15592.0
2023-03-20 11:05:00,95.7,95.87,95.63,95.68,18896.0,88.2875,88.4443,88.2229,88.269,18896.0
2023-03-20 11:10:00,95.68,95.68,95.48,95.62,24217.0,88.269,88.269,88.0845,88.2137,24217.0
2023-03-20 11:15:00,95.62,95.62,95.4,95.6,16790.0,88.2137,88.2137,88.0107,88.1952,16790.0
2023-03-20 11:20:00,95.63,95.94,95.62,95.94,17112.0,88.2229,88.5089,88.2137,88.5089,17112.0
2023-03-20 11:25:00,95.99,96.44,95.97,96.38,21935.0,88.555,88.9702,88.5366,88.9148,21935.0
2023-03-20 11:30:00,96.39,96.41,96.22,96.31,21771.0,88.924,88.9425,88.7672,88.8502,21771.0
2023-03-20 11:35:00,96.31,96.32,96.12,96.27,24481.0,88.8502,88.8595,88.6749,88.8133,24481.0
2023-03-20 11:40:00,96.23,96.38,96.18,96.28,20195.0,88.7764,88.9148,88.7303,88.8226,20195.0
2023-03-20 11:45:00,96.3,96.31,96.1,96.27,10705.0,88.841,88.8502,88.6565,88.8133,10705.0
2023-03-20 11:50:00,96.29,96.43,96.26,96.34,13491.0,88.8318,88.9609,88.8041,88.8779,13491.0
2023-03-20 11:55:00,96.36,96.45,96.13,96.2,16129.0,88.8964,88.9794,88.6842,88.7487,16129.0
2023-03-20 12:00:00,96.2,96.39,96.19,96.33,11902.0,88.7487,88.924,88.7395,88.8687,11902.0
2023-03-20 12:05:00,96.36,96.36,95.98,95.99,15063.0,88.8964,88.8964,88.5458,88.555,15063.0
2023-03-20 12:10:00,95.96,96.02,95.76,95.93,19321.0,88.5273,88.5827,88.3428,88.4997,19321.0
2023-03-20 12:15:00,95.95,96.02,95.85,95.86,12218.0,88.5181,88.5827,88.4259,88.4351,12218.0
2023-03-20 12:20:00,95.91,96.11,95.88,95.97,7378.0,88.4812,88.6657,88.4535,88.5366,7378.0
2023-03-20 12:25:00,96.0,96.0,95.8,95.95,11234.0,88.5642,88.5642,88.3797,88.5181,11234.0
2023-03-20 12:30:00,95.95,96.11,95.92,96.03,11245.0,88.5181,88.6657,88.4904,88.5919,11245.0
2023-03-20 12:35:00,96.01,96.03,95.89,96.02,10285.0,88.5735,88.5919,88.4628,88.5827,10285.0
2023-03-20 12:40:00,96.02,96.08,95.92,95.98,11776.0,88.5827,88.638,88.4904,88.5458,11776.0
2023-03-20 12:45:00,95.98,96.07,95.91,96.01,10172.0,88.5458,88.6288,88.4812,88.5735,10172.0
2023-03-20 12:50:00,96.0,96.19,96.0,96.15,14683.0,88.5642,88.7395,88.5642,88.7026,14683.0
2023-03-20 12:55:00,96.17,96.35,96.17,96.32,9196.0,88.7211,88.8871,88.7211,88.8595,9196.0
2023-03-20 13:00:00,96.35,96.47,96.29,96.36,12640.0,88.8871,88.9978,88.8318,88.8964,12640.0
2023-03-20 13:05:00,96.4,96.66,96.38,96.65,17886.0,88.9333,89.1731,88.9148,89.1639,17886.0
2023-03-20 13:10:00,96.67,96.85,96.64,96.82,9390.0,89.1823,89.3484,89.1547,89.3207,9390.0
2023-03-20 13:15:00,96.82,96.87,96.65,96.75,10900.0,89.3207,89.3669,89.1639,89.2561,10900.0
2023-03-20 13:20:00,96.75,96.78,96.61,96.62,14159.0,89.2561,89.2838,89.127,89.1362,14159.0
2023-03-20 13:25:00,96.63,96.66,96.41,96.43,12739.0,89.1454,89.1731,88.9425,88.9609,12739.0
2023-03-20 13:30:00,96.42,96.63,96.42,96.44,10999.0,88.9517,89.1454,88.9517,88.9702,10999.0
2023-03-20 13:35:00,96.42,96.47,96.34,96.43,13475.0,88.9517,88.9978,88.8779,88.9609,13475.0
2023-03-20 13:40:00,96.43,96.59,96.42,96.58,27087.0,88.9609,89.1085,88.9517,89.0993,27087.0
2023-03-20 13:45:00,96.54,96.57,96.25,96.37,20709.0,89.0624,89.0901,88.7949,88.9056,20709.0
2023-03-20 13:50:00,96.35,96.36,96.15,96.2,12474.0,88.8871,88.8964,88.7026,88.7487,12474.0
2023-03-20 13:55:00,96.22,96.29,96.14,96.19,20027.0,88.7672,88.8318,88.6934,88.7395,20027.0
2023-03-20 14:00:00,96.17,96.24,96.13,96.17,12094.0,88.7211,88.7856,88.6842,88.7211,12094.0
2023-03-20 14:05:00,96.2,96.2,95.92,95.92,24553.0,88.7487,88.7487,88.4904,88.4904,24553.0
2023-03-20 14:10:00,95.91,96.09,95.85,95.98,13463.0,88.4812,88.6473,88.4259,88.5458,13463.0
2023-03-20 14:15:00,95.99,96.13,95.9,96.13,40523.0,88.555,88.6842,88.472,88.6842,40523.0
2023-03-20 14:20:00,96.1,96.15,95.97,95.99,24390.0,88.6565,88.7026,88.5366,88.555,24390.0
2023-03-20 14:25:00,95.99,96.22,95.99,96.1,37152.0,88.555,88.7672,88.555,88.6565,37152.0
2023-03-20 14:30:00,96.08,96.11,95.85,95.94,18015.0,88.638,88.6657,88.4259,88.5089,18015.0
2023-03-20 14:35:00,95.9,95.95,95.83,95.87,10451.0,88.472,88.5181,88.4074,88.4443,10451.0
2023-03-20 14:40:00,95.87,95.89,95.75,95.88,44132.0,88.4443,88.4628,88.3336,88.4535,44132.0
2023-03-20 14:45:00,95.9,96.05,95.85,95.95,12148.0,88.472,88.6104,88.4259,88.5181,12148.0
2023-03-20 14:50:00,95.96,96.09,95.88,95.97,17558.0,88.5273,88.6473,88.4535,88.5366,17558.0
2023-03-20 14:55:00,95.95,96.02,95.88,95.97,19880.0,88.5181,88.5827,88.4535,88.5366,19880.0
2023-03-20 15:00:00,95.94,96.08,95.9,95.99,18289.0,88.5089,88.638,88.472,88.555,18289.0
2023-03-20 15:05:00,95.97,96.01,95.88,95.9,16610.0,88.5366,88.5735,88.4535,88.472,16610.0
2023-03-20 15:10:00,95.89,95.99,95.8,95.88,19897.0,88.4628,88.555,88.3797,88.4535,19897.0
2023-03-20 15:15:00,95.88,95.99,95.8,95.99,16790.0,88.4535,88.555,88.3797,88.555,16790.0
2023-03-20 15:20:00,95.99,96.03,95.85,95.98,13782.0,88.555,88.5919,88.4259,88.5458,13782.0
2023-03-20 15:25:00,95.99,96.13,95.98,96.02,28064.0,88.555,88.6842,88.5458,88.5827,28064.0
2023-03-20 15:30:00,96.01,96.1,95.94,96.03,32308.0,88.5735,88.6565,88.5089,88.5919,32308.0
2023-03-20 15:35:00,96.03,96.19,96.0,96.17,30603.0,88.5919,88.7395,88.5642,88.7211,30603.0
2023-03-20 15:40:00,96.16,96.28,96.13,96.18,25121.0,88.7118,88.8226,88.6842,88.7303,25121.0
2023-03-20 15:45:00,96.17,96.17,96.04,96.08,42285.0,88.7211,88.7211,88.6011,88.638,42285.0
2023-03-20 15:50:00,96.1,96.23,95.9,95.9,65560.0,88.6565,88.7764,88.472,88.472,65560.0
2023-03-20 15:55:00,95.91,95.95,95.51,95.58,346807.0,88.4812,88.5181,88.1122,88.1768,346807.0
2023-03-21 09:30:00,97.48,98.31,97.14,98.0,63927.0,89.9296,90.6953,89.6159,90.4093,63927.0
2023-03-21 09:35:00,98.09,98.13,97.85,98.0,14364.0,90.4924,90.5293,90.2709,90.4093,14364.0
2023-03-21 09:40:00,98.0,98.0,97.54,97.69,43162.0,90.4093,90.4093,89.985,90.1233,43162.0
2023-03-21 09:45:00,97.72,97.97,97.51,97.59,19223.0,90.151,90.3817,89.9573,90.0311,19223.0
2023-03-21 09:50:00,97.53,97.84,97.48,97.84,9773.0,89.9757,90.2617,89.9296,90.2617,9773.0
2023-03-21 09:55:00,97.84,98.07,97.71,98.07,16097.0,90.2617,90.4739,90.1418,90.4739,16097.0
2023-03-21 10:00:00,98.07,98.23,97.87,97.87,28822.0,90.4739,90.6215,90.2894,90.2894,28822.0
2023-03-21 10:05:00,97.8,97.96,97.67,97.8,22891.0,90.2248,90.3724,90.1049,90.2248,22891.0
2023-03-21 10:10:00,97.7,97.82,97.48,97.56,35941.0,90.1326,90.2433,89.9296,90.0034,35941.0
2023-03-21 10:15:00,97.51,97.59,97.08,97.26,35568.0,89.9573,90.0311,89.5606,89.7266,35568.0
2023-03-21 10:20:00,97.25,97.33,96.73,96.81,25345.0,89.7174,89.7912,89.2377,89.3115,25345.0
2023-03-21 10:25:00,96.82,97.0,96.66,96.79,44927.0,89.3207,89.4868,89.1731,89.293,44927.0
2023-03-21 10:30:00,96.78,96.78,96.43,96.6,22786.0,89.2838,89.2838,88.9609,89.1178,22786.0
2023-03-21 10:35:00,96.62,96.69,96.32,96.61,50423.0,89.1362,89.2008,88.8595,89.127,50423.0
2023-03-21 10:40:00,96.59,96.99,96.59,96.79,25455.0,89.1085,89.4776,89.1085,89.293,25455.0
2023-03-21 10:45:00,96.78,97.1,96.77,97.08,23332.0,89.2838,89.579,89.2746,89.5606,23332.0
2023-03-21 10:50:00,97.06,97.06,96.57,96.68,25501.0,89.5421,89.5421,89.0901,89.1916,25501.0
2023-03-21 10:55:00,96.65,96.89,96.59,96.81,22743.0,89.1639,89.3853,89.1085,89.3115,22743.0
2023-03-21 11:00:00,96.8,96.85,96.63,96.67,14014.0,89.3023,89.3484,89.1454,89.1823,14014.0
2023-03-21 11:05:00,96.68,96.7,96.4,96.46,17456.0,89.1916,89.21,88.9333,88.9886,17456.0
2023-03-21 11:10:00,96.49,96.77,96.48,96.77,14545.0,89.0163,89.2746,89.0071,89.2746,14545.0
2023-03-21 11:15:00,96.76,96.84,96.63,96.69,20998.0,89.2654,89.3392,89.1454,89.2008,20998.0
2023-03-21 11:20:00,96.7,96.76,96.56,96.6,56356.0,89.21,89.2654,89.0809,89.1178,56356.0
2023-03-21 11:25:00,96.58,96.71,96.52,96.58,25597.0,89.0993,89.2192,89.044,89.0993,25597.0
2023-03-21 11:30:00,96.55,96.8,96.51,96.52,40877.0,89.0716,89.3023,89.0347,89.044,40877.0
2023-03-21 11:35:00,96.53,96.6,96.33,96.43,25547.0,89.0532,89.1178,88.8687,88.9609,25547.0
2023-03-21 11:40:00,96.41,96.58,96.3,96.36,23896.0,88.9425,89.0993,88.841,88.8964,23896.0
2023-03-21 11:45:00,96.34,96.47,96.23,96.42,17333.0,88.8779,88.9978,88.7764,88.9517,17333.0
2023-03-21 11:50:00,96.42,96.49,96.39,96.42,52301.0,88.9517,89.0163,88.924,88.9517,52301.0
2023-03-21 11:55:00,96.45,96.45,96.2,96.22,22021.0,88.9794,88.9794,88.7487,88.7672,22021.0
2023-03-21 12:00:00,96.21,96.29,95.85,95.87,30798.0,88.758,88.8318,88.4259,88.4443,30798.0
2023-03-21 12:05:00,95.87,96.11,95.81,96.07,21540.0,88.4443,88.6657,88.389,88.6288,21540.0
2023-03-21 12:10:00,96.1,96.25,96.02,96.25,25899.0,88.6565,88.7949,88.5827,88.7949,25899.0
2023-03-21 12:15:00,96.24,96.36,96.08,96.14,20850.0,88.7856,88.8964,88.638,88.6934,20850.0
2023-03-21 12:20:00,96.12,96.16,96.04,96.08,30495.0,88.6749,88.7118,88.6011,88.638,30495.0
2023-03-21 12:25:00,96.08,96.27,96.06,96.14,62076.0,88.638,88.8133,88.6196,88.6934,62076.0
2023-03-21 12:30:00,96.14,96.2,96.05,96.07,35207.0,88.6934,88.7487,88.6104,88.6288,35207.0
2023-03-21 12:35:00,96.07,96.11,95.86,95.88,51967.0,88.6288,88.6657,88.4351,88.4535,51967.0
2023-03-21 12:40:00,95.88,95.97,95.78,95.78,42200.0,88.4535,88.5366,88.3613,88.3613,42200.0
2023-03-21 12:45:00,95.79,95.79,95.63,95.73,59073.0,88.3705,88.3705,88.2229,88.3152,59073.0
2023-03-21 12:50:00,95.72,95.78,95.63,95.65,32330.0,88.3059,88.3613,88.2229,88.2413,32330.0
2023-03-21 12:55:00,95.63,95.66,95.44,95.45,37724.0,88.2229,88.2506,88.0476,88.0568,37724.0
2023-03-21 13:00:00,95.45,95.78,95.41,95.78,40375.0,88.0568,88.3613,88.0199,88.3613,40375.0
2023-03-21 13:05:00,95.77,95.8,95.67,95.7,37279.0,88.3521,88.3797,88.2598,88.2875,37279.0
2023-03-21 13:10:00,95.71,95.84,95.68,95.69,38699.0,88.2967,88.4166,88.269,88.2783,38699.0
2023-03-21 13:15:00,95.68,95.83,95.61,95.79,30265.0,88.269,88.4074,88.2044,88.3705,30265.0
2023-03-21 13:20:00,95.78,95.9,95.7,95.7,48980.0,88.3613,88.472,88.2875,88.2875,48980.0
2023-03-21 13:25:00,95.74,95.96,95.74,95.94,31280.0,88.3244,88.5273,88.3244,88.5089,31280.0
2023-03-21 13:30:00,95.94,95.95,95.84,95.91,30521.0,88.5089,88.5181,88.4166,88.4812,30521.0
2023-03-21 13:35:00,95.91,95.93,95.69,95.69,27399.0,88.4812,88.4997,88.2783,88.2783,27399.0
2023-03-21 13:40:00,95.69,95.82,95.67,95.78,39549.0,88.2783,88.3982,88.2598,88.3613,39549.0
2023-03-21 13:45:00,95.77,95.8,95.67,95.73,42946.0,88.3521,88.3797,88.2598,88.3152,42946.0
2023-03-21 13:50:00,95.73,95.8,95.6,95.63,39409.0,88.3152,88.3797,88.1952,88.2229,39409.0
2023-03-21 13:55:00,95.63,95.63,95.29,95.33,38653.0,88.2229,88.2229,87.9092,87.9461,38653.0
2023-03-21 14:00:00,95.33,95.4,95.17,95.27,50744.0,87.9461,88.0107,87.7985,87.8908,50744.0
2023-03-21 14:05:00,95.29,95.34,95.21,95.29,38167.0,87.9092,87.9554,87.8354,87.9092,38167.0
2023-03-21 14:10:00,95.31,95.31,95.13,95.2,52684.0,87.9277,87.9277,87.7616,87.8262,52684.0
2023-03-21 14:15:00,95.2,95.67,95.19,95.62,68755.0,87.8262,88.2598,87.817,88.2137,68755.0
2023-03-21 14:20:00,95.61,95.79,95.53,95.55,49380.0,88.2044,88.3705,88.1306,88.1491,49380.0
2023-03-21 14:25:00,95.55,95.57,95.47,95.51,42211.0,88.1491,88.1675,88.0753,88.1122,42211.0
2023-03-21 14:30:00,95.52,95.53,95.38,95.4,43904.0,88.1214,88.1306,87.9923,88.0107,43904.0
2023-03-21 14:35:00,95.4,95.45,95.16,95.26,56113.0,88.0107,88.0568,87.7893,87.8816,56113.0
2023-03-21 14:40:00,95.24,95.27,95.17,95.26,37646.0,87.8631,87.8908,87.7985,87.8816,37646.0
2023-03-21 14:45:00,95.3,95.55,95.29,95.43,41566.0,87.9185,88.1491,87.9092,88.0384,41566.0
2023-03-21 14:50:00,95.43,95.45,95.32,95.41,39002.0,88.0384,88.0568,87.9369,88.0199,39002.0
2023-03-21 14:55:00,95.41,95.58,95.35,95.52,29428.0,88.0199,88.1768,87.9646,88.1214,29428.0
2023-03-21 15:00:00,95.53,95.75,95.5,95.75,37775.0,88.1306,88.3336,88.103,88.3336,37775.0
2023-03-21 15:05:00,95.76,95.86,95.68,95.78,37441.0,88.3428,88.4351,88.269,88.3613,37441.0
2023-03-21 15:10:00,95.8,95.81,95.65,95.65,25267.0,88.3797,88.389,88.2413,88.2413,25267.0
2023-03-21 15:15:00,95.67,95.7,95.57,95.57,22726.0,88.2598,88.2875,88.1675,88.1675,22726.0
2023-03-21 15:20:00,95.58,95.73,95.54,95.64,28231.0,88.1768,88.3152,88.1399,88.2321,28231.0
2023-03-21 15:25:00,95.64,95.72,95.51,95.66,57027.0,88.2321,88.3059,88.1122,88.2506,57027.0
2023-03-21 15:30:00,95.65,95.67,95.57,95.62,37665.0,88.2413,88.2598,88.1675,88.2137,37665.0
2023-03-21 15:35:00,95.61,95.79,95.55,95.75,37123.0,88.2044,88.3705,88.1491,88.3336,37123.0
2023-03-21 15:40:00,95.75,95.91,95.73,95.89,55749.0,88.3336,88.4812,88.3152,88.4628,55749.0
2023-03-21 15:45:00,95.88,95.88,95.64,95.68,53799.0,88.4535,88.4535,88.2321,88.269,53799.0
2023-03-21 15:50:00,95.67,95.84,95.63,95.66,123114.0,88.2598,88.4166,88.2229,88.2506,123114.0
2023-03-21 15:55:00,95.67,95.72,95.39,95.67,556760.0,88.2598,88.3059,88.0015,88.2598,556760.0
2023-03-22 09:30:00,95.75,96.06,95.47,95.68,40548.0,88.3336,88.6196,88.0753,88.269,40548.0
2023-03-22 09:35:00,95.7,95.92,95.66,95.77,20769.0,88.2875,88.4904,88.2506,88.3521,20769.0
2023-03-22 09:40:00,95.61,95.66,95.34,95.38,12178.0,88.2044,88.2506,87.9554,87.9923,12178.0
2023-03-22 09:45:00,95.4,95.48,95.21,95.36,16158.0,88.0107,88.0845,87.8354,87.9738,16158.0
2023-03-22 09:50:00,95.32,95.58,95.19,95.58,25195.0,87.9369,88.1768,87.817,88.1768,25195.0
2023-03-22 09:55:00,95.65,95.82,95.61,95.77,12151.0,88.2413,88.3982,88.2044,88.3521,12151.0
2023-03-22 10:00:00,95.8,95.8,95.59,95.63,15345.0,88.3797,88.3797,88.186,88.2229,15345.0
2023-03-22 10:05:00,95.63,95.86,95.59,95.7,14352.0,88.2229,88.4351,88.186,88.2875,14352.0
2023-03-22 10:10:00,95.75,95.79,95.39,95.41,14124.0,88.3336,88.3705,88.0015,88.0199,14124.0
2023-03-22 10:15:00,95.41,95.67,95.4,95.54,13771.0,88.0199,88.2598,88.0107,88.1399,13771.0
2023-03-22 10:20:00,95.56,95.62,95.28,95.29,23811.0,88.1583,88.2137,87.9,87.9092,23811.0
2023-03-22 10:25:00,95.29,95.34,95.21,95.24,16874.0,87.9092,87.9554,87.8354,87.8631,16874.0
2023-03-22 10:30:00,95.28,95.64,95.28,95.47,14277.0,87.9,88.2321,87.9,88.0753,14277.0
2023-03-22 10:35:00,95.44,95.76,95.29,95.76,46106.0,88.0476,88.3428,87.9092,88.3428,46106.0
2023-03-22 10:40:00,95.75,96.04,95.64,95.99,23836.0,88.3336,88.6011,88.2321,88.555,23836.0
2023-03-22 10:45:00,96.0,96.36,95.96,96.36,8311.0,88.5642,88.8964,88.5273,88.8964,8311.0
2023-03-22 10:50:00,96.33,96.61,96.19,96.61,20534.0,88.8687,89.127,88.7395,89.127,20534.0
2023-03-22 10:55:00,96.57,96.86,96.48,96.81,21521.0,89.0901,89.3576,89.0071,89.3115,21521.0
2023-03-22 11:00:00,96.79,96.79,96.44,96.48,18850.0,89.293,89.293,88.9702,89.0071,18850.0
2023-03-22 11:05:00,96.48,96.56,96.42,96.54,12770.0,89.0071,89.0809,88.9517,89.0624,12770.0
2023-03-22 11:10:00,96.6,96.84,96.56,96.84,19478.0,89.1178,89.3392,89.0809,89.3392,19478.0
2023-03-22 11:15:00,96.85,97.02,96.78,96.93,75431.0,89.3484,89.5052,89.2838,89.4222,75431.0
2023-03-22 11:20:00,96.93,97.25,96.93,97.23,20370.0,89.4222,89.7174,89.4222,89.699,20370.0
2023-03-22 11:25:00,97.25,97.3,96.9,96.95,15835.0,89.7174,89.7635,89.3945,89.4407,15835.0
2023-03-22 11:30:00,96.97,96.97,96.72,96.82,14014.0,89.4591,89.4591,89.2285,89.3207,14014.0
2023-03-22 11:35:00,96.81,96.95,96.76,96.95,9745.0,89.3115,89.4407,89.2654,89.4407,9745.0
2023-03-22 11:40:00,96.93,96.96,96.77,96.83,11372.0,89.4222,89.4499,89.2746,89.33,11372.0
2023-03-22 11:45:00,96.8,96.89,96.72,96.74,12302.0,89.3023,89.3853,89.2285,89.2469,12302.0
2023-03-22 11:50:00,96.74,96.96,96.74,96.88,6667.0,89.2469,89.4499,89.2469,89.3761,6667.0
2023-03-22 11:55:00,96.89,96.92,96.73,96.75,12913.0,89.3853,89.413,89.2377,89.2561,12913.0
2023-03-22 12:00:00,96.75,96.78,96.6,96.62,19309.0,89.2561,89.2838,89.1178,89.1362,19309.0
2023-03-22 12:05:00,96.64,96.71,96.37,96.42,34101.0,89.1547,89.2192,88.9056,88.9517,34101.0
2023-03-22 12:10:00,96.42,96.47,96.31,96.47,7162.0,88.9517,88.9978,88.8502,88.9978,7162.0
2023-03-22 12:15:00,96.45,96.49,96.25,96.39,8445.0,88.9794,89.0163,88.7949,88.924,8445.0
2023-03-22 12:20:00,96.37,96.48,96.31,96.44,8322.0,88.9056,89.0071,88.8502,88.9702,8322.0
2023-03-22 12:25:00,96.45,96.52,96.35,96.45,12295.0,88.9794,89.044,88.8871,88.9794,12295.0
2023-03-22 12:30:00,96.42,96.42,96.25,96.39,9175.0,88.9517,88.9517,88.7949,88.924,9175.0
2023-03-22 12:35:00,96.4,96.43,96.33,96.39,5453.0,88.9333,88.9609,88.8687,88.924,5453.0
2023-03-22 12:40:00,96.39,96.39,96.29,96.36,6035.0,88.924,88.924,88.8318,88.8964,6035.0
2023-03-22 12:45:00,96.37,96.45,96.35,96.45,7767.0,88.9056,88.9794,88.8871,88.9794,7767.0
2023-03-22 12:50:00,96.42,96.5,96.4,96.45,7635.0,88.9517,89.0255,88.9333,88.9794,7635.0
2023-03-22 12:55:00,96.47,96.47,96.31,96.37,6705.0,88.9978,88.9978,88.8502,88.9056,6705.0
2023-03-22 13:00:00,96.36,96.36,96.22,96.22,9671.0,88.8964,88.8964,88.7672,88.7672,9671.0
2023-03-22 13:05:00,96.26,96.28,95.96,96.18,19142.0,88.8041,88.8226,88.5273,88.7303,19142.0
2023-03-22 13:10:00,96.21,96.29,96.21,96.27,6121.0,88.758,88.8318,88.758,88.8133,6121.0
2023-03-22 13:15:00,96.25,96.42,96.24,96.42,8203.0,88.7949,88.9517,88.7856,88.9517,8203.0
2023-03-22 13:20:00,96.39,96.4,96.3,96.37,7006.0,88.924,88.9333,88.841,88.9056,7006.0
2023-03-22 13:25:00,96.38,96.41,96.29,96.37,24908.0,88.9148,88.9425,88.8318,88.9056,24908.0
2023-03-22 13:30:00,96.38,96.44,96.29,96.34,7655.0,88.9148,88.9702,88.8318,88.8779,7655.0
2023-03-22 13:35:00,96.34,96.41,96.34,96.38,7890.0,88.8779,88.9425,88.8779,88.9148,7890.0
2023-03-22 13:40:00,96.36,96.4,96.28,96.32,10536.0,88.8964,88.9333,88.8226,88.8595,10536.0
2023-03-22 13:45:00,96.3,96.37,96.28,96.28,5487.0,88.841,88.9056,88.8226,88.8226,5487.0
2023-03-22 13:50:00,96.27,96.28,96.15,96.28,7114.0,88.8133,88.8226,88.7026,88.8226,7114.0
2023-03-22 13:55:00,96.27,96.39,96.23,96.32,5511.0,88.8133,88.924,88.7764,88.8595,5511.0
2023-03-22 14:00:00,96.31,96.79,96.29,96.74,22774.0,88.8502,89.293,88.8318,89.2469,22774.0
2023-03-22 14:05:00,96.79,96.99,96.48,96.5,21023.0,89.293,89.4776,89.0071,89.0255,21023.0
2023-03-22 14:10:00,96.54,96.64,96.31,96.39,19641.0,89.0624,89.1547,88.8502,88.924,19641.0
2023-03-22 14:15:00,96.4,96.7,96.37,96.65,15372.0,88.9333,89.21,88.9056,89.1639,15372.0
2023-03-22 14:20:00,96.57,96.61,96.48,96.55,11136.0,89.0901,89.127,89.0071,89.0716,11136.0
2023-03-22 14:25:00,96.54,96.95,96.53,96.93,21336.0,89.0624,89.4407,89.0532,89.4222,21336.0
2023-03-22 14:30:00,96.94,97.2,96.85,96.98,26523.0,89.4314,89.6713,89.3484,89.4683,26523.0
2023-03-22 14:35:00,96.94,97.1,96.28,96.85,32114.0,89.4314,89.579,88.8226,89.3484,32114.0
2023-03-22 14:40:00,96.83,97.2,96.82,97.09,24061.0,89.33,89.6713,89.3207,89.5698,24061.0
2023-03-22 14:45:00,97.09,97.34,97.02,97.15,23706.0,89.5698,89.8004,89.5052,89.6252,23706.0
2023-03-22 14:50:00,97.17,97.17,96.71,96.76,27510.0,89.6436,89.6436,89.2192,89.2654,27510.0
2023-03-22 14:55:00,96.79,96.9,96.32,96.32,33001.0,89.293,89.3945,88.8595,88.8595,33001.0
2023-03-22 15:00:00,96.28,96.53,95.9,95.97,31156.0,88.8226,89.0532,88.472,88.5366,31156.0
2023-03-22 15:05:00,95.96,96.0,95.52,95.69,27246.0,88.5273,88.5642,88.1214,88.2783,27246.0
2023-03-22 15:10:00,95.7,95.75,95.2,95.73,31855.0,88.2875,88.3336,87.8262,88.3152,31855.0
2023-03-22 15:15:00,95.8,95.89,95.62,95.76,18593.0,88.3797,88.4628,88.2137,88.3428,18593.0
2023-03-22 15:20:00,95.77,96.2,95.72,95.93,20303.0,88.3521,88.7487,88.3059,88.4997,20303.0
2023-03-22 15:25:00,95.95,96.01,95.74,95.94,24833.0,88.5181,88.5735,88.3244,88.5089,24833.0
2023-03-22 15:30:00,95.94,96.02,95.61,95.67,46635.0,88.5089,88.5827,88.2044,88.2598,46635.0
2023-03-22 15:35:00,95.68,95.73,95.33,95.46,25208.0,88.269,88.3152,87.9461,88.0661,25208.0
2023-03-22 15:40:00,95.48,95.63,95.39,95.4,31862.0,88.0845,88.2229,88.0015,88.0107,31862.0
2023-03-22 15:45:00,95.39,95.4,95.14,95.31,37047.0,88.0015,88.0107,87.7709,87.9277,37047.0
2023-03-22 15:50:00,95.29,95.32,94.84,94.88,65982.0,87.9092,87.9369,87.4941,87.531,65982.0
2023-03-22 15:55:00,94.89,94.97,94.67,94.69,163488.0,87.5402,87.614,87.3373,87.3557,163488.0
2023-03-23 09:30:00,95.24,95.66,95.11,95.46,49625.0,87.8631,88.2506,87.7432,88.0661,49625.0
2023-03-23 09:35:00,95.42,95.79,95.34,95.62,7521.0,88.0292,88.3705,87.9554,88.2137,7521.0
2023-03-23 09:40:00,95.59,95.76,95.44,95.69,10144.0,88.186,88.3428,88.0476,88.2783,10144.0
2023-03-23 09:45:00,95.73,95.81,95.6,95.6,10228.0,88.3152,88.389,88.1952,88.1952,10228.0
2023-03-23 09:50:00,95.67,95.7,95.31,95.4,11714.0,88.2598,88.2875,87.9277,88.0107,11714.0
2023-03-23 09:55:00,95.42,95.5,95.23,95.34,14502.0,88.0292,88.103,87.8539,87.9554,14502.0
2023-03-23 10:00:00,95.31,95.53,95.25,95.37,20063.0,87.9277,88.1306,87.8723,87.983,20063.0
2023-03-23 10:05:00,95.4,95.66,95.4,95.59,6003.0,88.0107,88.2506,88.0107,88.186,6003.0
2023-03-23 10:10:00,95.6,95.78,95.6,95.62,9802.0,88.1952,88.3613,88.1952,88.2137,9802.0
2023-03-23 10:15:00,95.69,95.89,95.47,95.47,20632.0,88.2783,88.4628,88.0753,88.0753,20632.0
2023-03-23 10:20:00,95.45,95.47,95.31,95.36,38375.0,88.0568,88.0753,87.9277,87.9738,38375.0
2023-03-23 10:25:00,95.35,95.54,95.35,95.54,11092.0,87.9646,88.1399,87.9646,88.1399,11092.0
2023-03-23 10:30:00,95.51,95.59,95.14,95.25,11586.0,88.1122,88.186,87.7709,87.8723,11586.0
2023-03-23 10:35:00,95.16,95.18,94.97,95.16,9708.0,87.7893,87.8078,87.614,87.7893,9708.0
2023-03-23 10:40:00,95.17,95.4,95.12,95.29,6840.0,87.7985,88.0107,87.7524,87.9092,6840.0
2023-03-23 10:45:00,95.27,95.51,95.27,95.49,11531.0,87.8908,88.1122,87.8908,88.0937,11531.0
2023-03-23 10:50:00,95.46,95.65,95.39,95.62,6263.0,88.0661,88.2413,88.0015,88.2137,6263.0
2023-03-23 10:55:00,95.62,95.76,95.59,95.72,10052.0,88.2137,88.3428,88.186,88.3059,10052.0
2023-03-23 11:00:00,95.73,95.87,95.73,95.77,9696.0,88.3152,88.4443,88.3152,88.3521,9696.0
2023-03-23 11:05:00,95.77,96.0,95.7,95.95,14193.0,88.3521,88.5642,88.2875,88.5181,14193.0
2023-03-23 11:10:00,95.96,96.22,95.9,96.16,14711.0,88.5273,88.7672,88.472,88.7118,14711.0
2023-03-23 11:15:00,96.16,96.18,95.99,96.05,17086.0,88.7118,88.7303,88.555,88.6104,17086.0
2023-03-23 11:20:00,96.03,96.35,96.02,96.29,19910.0,88.5919,88.8871,88.5827,88.8318,19910.0
2023-03-23 11:25:00,96.29,96.37,96.23,96.25,10549.0,88.8318,88.9056,88.7764,88.7949,10549.0
2023-03-23 11:30:00,96.28,96.49,96.27,96.36,10824.0,88.8226,89.0163,88.8133,88.8964,10824.0
2023-03-23 11:35:00,96.3,96.55,96.3,96.49,13934.0,88.841,89.0716,88.841,89.0163,13934.0
2023-03-23 11:40:00,96.47,96.57,96.34,96.39,21937.0,88.9978,89.0901,88.8779,88.924,21937.0
2023-03-23 11:45:00,96.35,96.51,96.25,96.32,35984.0,88.8871,89.0347,88.7949,88.8595,35984.0
2023-03-23 11:50:00,96.34,96.57,96.34,96.42,10056.0,88.8779,89.0901,88.8779,88.9517,10056.0
2023-03-23 11:55:00,96.41,96.44,96.16,96.23,10329.0,88.9425,88.9702,88.7118,88.7764,10329.0
2023-03-23 12:00:00,96.22,96.38,96.14,96.32,12233.0,88.7672,88.9148,88.6934,88.8595,12233.0
2023-03-23 12:05:00,96.32,96.37,96.22,96.26,31450.0,88.8595,88.9056,88.7672,88.8041,31450.0
2023-03-23 12:10:00,96.23,96.31,95.88,95.88,5955.0,88.7764,88.8502,88.4535,88.4535,5955.0
2023-03-23 12:15:00,95.9,96.01,95.63,95.7,11161.0,88.472,88.5735,88.2229,88.2875,11161.0
2023-03-23 12:20:00,95.71,95.74,95.48,95.48,8625.0,88.2967,88.3244,88.0845,88.0845,8625.0
2023-03-23 12:25:00,95.48,95.49,95.15,95.15,17846.0,88.0845,88.0937,87.7801,87.7801,17846.0
2023-03-23 12:30:00,95.14,95.2,94.97,95.08,23210.0,87.7709,87.8262,87.614,87.7155,23210.0
2023-03-23 12:35:00,95.04,95.16,94.85,94.86,11201.0,87.6786,87.7893,87.5033,87.5125,11201.0
2023-03-23 12:40:00,94.93,95.03,94.84,94.95,13122.0,87.5771,87.6694,87.4941,87.5956,13122.0
2023-03-23 12:45:00,94.9,94.96,94.74,94.91,14703.0,87.5494,87.6048,87.4018,87.5587,14703.0
2023-03-23 12:50:00,94.87,94.89,94.56,94.57,9588.0,87.5218,87.5402,87.2358,87.245,9588.0
2023-03-23 12:55:00,94.57,94.75,94.57,94.66,13991.0,87.245,87.4111,87.245,87.328,13991.0
2023-03-23 13:00:00,94.66,94.66,94.37,94.38,14015.0,87.328,87.328,87.0605,87.0697,14015.0
2023-03-23 13:05:00,94.42,94.61,94.24,94.29,9733.0,87.1066,87.2819,86.9406,86.9867,9733.0
2023-03-23 13:10:00,94.31,94.32,94.11,94.2,9883.0,87.0051,87.0144,86.8206,86.9037,9883.0
2023-03-23 13:15:00,94.19,94.23,94.05,94.11,16187.0,86.8944,86.9313,86.7653,86.8206,16187.0
2023-03-23 13:20:00,94.11,94.27,94.07,94.11,9213.0,86.8206,86.9682,86.7837,86.8206,9213.0
2023-03-23 13:25:00,94.1,94.12,93.75,93.89,21620.0,86.8114,86.8299,86.4885,86.6177,21620.0
2023-03-23 13:30:00,93.84,93.97,93.83,93.87,12878.0,86.5715,86.6915,86.5623,86.5992,12878.0
2023-03-23 13:35:00,93.85,93.9,93.74,93.87,18946.0,86.5808,86.6269,86.4793,86.5992,18946.0
2023-03-23 13:40:00,93.89,94.16,93.84,94.13,13557.0,86.6177,86.8668,86.5715,86.8391,13557.0
2023-03-23 13:45:00,94.12,94.22,93.92,93.98,9625.0,86.8299,86.9221,86.6453,86.7007,9625.0
2023-03-23 13:50:00,93.99,94.02,93.8,93.92,10073.0,86.7099,86.7376,86.5346,86.6453,10073.0
2023-03-23 13:55:00,93.9,93.94,93.67,93.67,11105.0,86.6269,86.6638,86.4147,86.4147,11105.0
2023-03-23 14:00:00,93.69,93.82,93.5,93.52,16810.0,86.4332,86.5531,86.2579,86.2763,16810.0
2023-03-23 14:05:00,93.52,93.69,93.49,93.63,12733.0,86.2763,86.4332,86.2487,86.3778,12733.0
2023-03-23 14:10:00,93.66,93.75,93.6,93.74,8894.0,86.4055,86.4885,86.3501,86.4793,8894.0
2023-03-23 14:15:00,93.72,93.77,93.55,93.58,10199.0,86.4608,86.507,86.304,86.3317,10199.0
2023-03-23 14:20:00,93.6,93.63,93.34,93.34,39384.0,86.3501,86.3778,86.1103,86.1103,39384.0
2023-03-23 14:25:00,93.34,93.35,93.12,93.12,26159.0,86.1103,86.1195,85.9073,85.9073,26159.0
2023-03-23 14:30:00,93.13,93.29,93.06,93.2,17827.0,85.9165,86.0641,85.852,85.9811,17827.0
2023-03-23 14:35:00,93.16,93.26,93.04,93.04,15501.0,85.9442,86.0365,85.8335,85.8335,15501.0
2023-03-23 14:40:00,93.05,93.15,92.88,92.88,24542.0,85.8427,85.935,85.6859,85.6859,24542.0
2023-03-23 14:45:00,92.89,93.17,92.89,93.11,18178.0,85.6951,85.9534,85.6951,85.8981,18178.0
2023-03-23 14:50:00,93.09,93.2,92.88,92.88,12966.0,85.8796,85.9811,85.6859,85.6859,12966.0
2023-03-23 14:55:00,92.87,93.13,92.71,93.12,9914.0,85.6767,85.9165,85.5291,85.9073,9914.0
2023-03-23 15:00:00,93.15,93.86,93.15,93.32,31773.0,85.935,86.59,85.935,86.0918,31773.0
2023-03-23 15:05:00,93.34,93.35,92.98,93.28,14971.0,86.1103,86.1195,85.7782,86.0549,14971.0
2023-03-23 15:10:00,93.33,93.38,93.06,93.15,13293.0,86.101,86.1472,85.852,85.935,13293.0
2023-03-23 15:15:00,93.21,93.25,92.9,92.93,22735.0,85.9903,86.0272,85.7044,85.732,22735.0
2023-03-23 15:20:00,92.95,93.22,92.7,93.17,19222.0,85.7505,85.9996,85.5198,85.9534,19222.0
2023-03-23 15:25:00,93.16,93.27,93.06,93.08,12098.0,85.9442,86.0457,85.852,85.8704,12098.0
2023-03-23 15:30:00,93.06,93.35,92.96,93.34,22831.0,85.852,86.1195,85.7597,86.1103,22831.0
2023-03-23 15:35:00,93.35,93.65,93.35,93.51,21845.0,86.1195,86.3963,86.1195,86.2671,21845.0
2023-03-23 15:40:00,93.48,93.54,93.37,93.4,33106.0,86.2394,86.2948,86.1379,86.1656,33106.0
2023-03-23 15:45:00,93.4,93.75,93.39,93.54,52505.0,86.1656,86.4885,86.1564,86.2948,52505.0
2023-03-23 15:50:00,93.53,93.86,93.53,93.72,46579.0,86.2856,86.59,86.2856,86.4608,46579.0
2023-03-23 15:55:00,93.75,93.76,93.43,93.48,131770.0,86.4885,86.4977,86.1933,86.2394,131770.0
2023-03-24 09:30:00,91.64,92.12,91.51,92.08,66214.0,84.5419,84.9848,84.422,84.9479,66214.0
2023-03-24 09:35:00,92.04,92.3,91.99,92.1,15539.0,84.911,85.1508,84.8648,84.9663,15539.0
2023-03-24 09:40:00,92.04,92.05,91.42,91.52,20957.0,84.911,84.9202,84.339,84.4312,20957.0
2023-03-24 09:45:00,91.48,91.54,90.66,90.99,39199.0,84.3943,84.4497,83.6379,83.9423,39199.0
2023-03-24 09:50:00,91.15,91.29,90.77,91.17,19868.0,84.0899,84.2191,83.7393,84.1084,19868.0
2023-03-24 09:55:00,91.22,91.65,91.12,91.65,21143.0,84.1545,84.5512,84.0622,84.5512,21143.0
2023-03-24 10:00:00,91.62,92.01,91.54,91.66,20468.0,84.5235,84.8833,84.4497,84.5604,20468.0
2023-03-24 10:05:00,91.72,92.04,91.69,91.86,25094.0,84.6158,84.911,84.5881,84.7449,25094.0
2023-03-24 10:10:00,91.87,92.12,91.57,91.9,27281.0,84.7541,84.9848,84.4774,84.7818,27281.0
2023-03-24 10:15:00,91.88,91.88,91.39,91.42,21757.0,84.7634,84.7634,84.3113,84.339,21757.0
2023-03-24 10:20:00,91.43,91.64,91.17,91.64,22377.0,84.3482,84.5419,84.1084,84.5419,22377.0
2023-03-24 10:25:00,91.65,92.04,91.65,91.97,102031.0,84.5512,84.911,84.5512,84.8464,102031.0
2023-03-24 10:30:00,91.98,92.25,91.97,92.21,43116.0,84.8556,85.1047,84.8464,85.0678,43116.0
2023-03-24 10:35:00,92.21,92.21,91.83,91.86,26670.0,85.0678,85.0678,84.7172,84.7449,26670.0
2023-03-24 10:40:00,91.84,91.84,91.56,91.64,17311.0,84.7265,84.7265,84.4681,84.5419,17311.0
2023-03-24 10:45:00,91.66,91.96,91.53,91.64,15117.0,84.5604,84.8372,84.4405,84.5419,15117.0
2023-03-24 10:50:00,91.6,91.72,91.46,91.68,12964.0,84.505,84.6158,84.3759,84.5788,12964.0
2023-03-24 10:55:00,91.6,91.61,91.31,91.31,19806.0,84.505,84.5143,84.2375,84.2375,19806.0
2023-03-24 11:00:00,91.3,91.62,91.2,91.55,13157.0,84.2283,84.5235,84.136,84.4589,13157.0
2023-03-24 11:05:00,91.58,91.66,91.43,91.49,19974.0,84.4866,84.5604,84.3482,84.4036,19974.0
2023-03-24 11:10:00,91.49,91.52,91.36,91.48,19492.0,84.4036,84.4312,84.2836,84.3943,19492.0
2023-03-24 11:15:00,91.47,91.69,91.45,91.59,20505.0,84.3851,84.5881,84.3667,84.4958,20505.0
2023-03-24 11:20:00,91.56,91.75,91.56,91.66,22829.0,84.4681,84.6434,84.4681,84.5604,22829.0
2023-03-24 11:25:00,91.67,91.92,91.67,91.92,12229.0,84.5696,84.8003,84.5696,84.8003,12229.0
2023-03-24 11:30:00,91.94,92.09,91.87,92.07,11972.0,84.8187,84.9571,84.7541,84.9386,11972.0
2023-03-24 11:35:00,92.09,92.27,92.05,92.19,31905.0,84.9571,85.1231,84.9202,85.0493,31905.0
2023-03-24 11:40:00,92.2,92.32,92.13,92.25,27876.0,85.0586,85.1693,84.994,85.1047,27876.0
2023-03-24 11:45:00,92.31,92.77,92.31,92.68,15685.0,85.1601,85.5844,85.1601,85.5014,15685.0
2023-03-24 11:50:00,92.67,92.67,92.52,92.55,16852.0,85.4922,85.4922,85.3538,85.3815,16852.0
2023-03-24 11:55:00,92.59,93.03,92.57,93.03,24091.0,85.4184,85.8243,85.3999,85.8243,24091.0
2023-03-24 12:00:00,93.07,93.3,92.93,92.98,32106.0,85.8612,86.0734,85.732,85.7782,32106.0
2023-03-24 12:05:00,92.98,93.06,92.8,92.8,15419.0,85.7782,85.852,85.6121,85.6121,15419.0
2023-03-24 12:10:00,92.83,92.88,92.78,92.85,14037.0,85.6398,85.6859,85.5936,85.6582,14037.0
2023-03-24 12:15:00,92.87,92.99,92.55,92.58,21009.0,85.6767,85.7874,85.3815,85.4091,21009.0
2023-03-24 12:20:00,92.7,92.81,92.57,92.77,9661.0,85.5198,85.6213,85.3999,85.5844,9661.0
2023-03-24 12:25:00,92.8,92.97,92.73,92.89,8876.0,85.6121,85.7689,85.5475,85.6951,8876.0
2023-03-24 12:30:00,92.93,93.0,92.81,92.94,16926.0,85.732,85.7966,85.6213,85.7413,16926.0
2023-03-24 12:35:00,92.95,93.08,92.85,92.96,13619.0,85.7505,85.8704,85.6582,85.7597,13619.0
2023-03-24 12:40:00,93.0,93.07,92.9,93.01,9508.0,85.7966,85.8612,85.7044,85.8058,9508.0
2023-03-24 12:45:00,93.02,93.26,93.01,93.17,29283.0,85.8151,86.0365,85.8058,85.9534,29283.0
2023-03-24 12:50:00,93.25,93.27,93.03,93.14,12382.0,86.0272,86.0457,85.8243,85.9258,12382.0
2023-03-24 12:55:00,93.21,93.5,93.21,93.36,15066.0,85.9903,86.2579,85.9903,86.1287,15066.0
2023-03-24 13:00:00,93.4,93.49,93.26,93.27,15370.0,86.1656,86.2487,86.0365,86.0457,15370.0
2023-03-24 13:05:00,93.25,93.44,93.24,93.29,14905.0,86.0272,86.2025,86.018,86.0641,14905.0
2023-03-24 13:10:00,93.28,93.44,93.17,93.36,13997.0,86.0549,86.2025,85.9534,86.1287,13997.0
2023-03-24 13:15:00,93.37,93.46,93.25,93.28,22054.0,86.1379,86.221,86.0272,86.0549,22054.0
2023-03-24 13:20:00,93.29,93.41,93.23,93.39,12796.0,86.0641,86.1748,86.0088,86.1564,12796.0
2023-03-24 13:25:00,93.43,93.6,93.31,93.38,46229.0,86.1933,86.3501,86.0826,86.1472,46229.0
2023-03-24 13:30:00,93.41,93.51,93.38,93.42,7813.0,86.1748,86.2671,86.1472,86.1841,7813.0
2023-03-24 13:35:00,93.41,93.58,93.41,93.55,47621.0,86.1748,86.3317,86.1748,86.304,47621.0
2023-03-24 13:40:00,93.56,93.57,93.44,93.52,14016.0,86.3132,86.3225,86.2025,86.2763,14016.0
2023-03-24 13:45:00,93.52,93.52,93.35,93.36,15595.0,86.2763,86.2763,86.1195,86.1287,15595.0
2023-03-24 13:50:00,93.37,93.38,93.2,93.2,11384.0,86.1379,86.1472,85.9811,85.9811,11384.0
2023-03-24 13:55:00,93.22,93.4,93.21,93.39,13459.0,85.9996,86.1656,85.9903,86.1564,13459.0
2023-03-24 14:00:00,93.4,93.52,93.37,93.38,15711.0,86.1656,86.2763,86.1379,86.1472,15711.0
2023-03-24 14:05:00,93.38,93.49,93.31,93.46,17516.0,86.1472,86.2487,86.0826,86.221,17516.0
2023-03-24 14:10:00,93.45,93.53,93.42,93.51,53443.0,86.2118,86.2856,86.1841,86.2671,53443.0
2023-03-24 14:15:00,93.51,93.68,93.5,93.55,28666.0,86.2671,86.4239,86.2579,86.304,28666.0
2023-03-24 14:20:00,93.57,93.76,93.51,93.53,19670.0,86.3225,86.4977,86.2671,86.2856,19670.0
2023-03-24 14:25:00,93.54,93.55,93.42,93.51,9892.0,86.2948,86.304,86.1841,86.2671,9892.0
2023-03-24 14:30:00,93.5,93.65,93.45,93.6,44486.0,86.2579,86.3963,86.2118,86.3501,44486.0
2023-03-24 14:35:00,93.58,93.73,93.5,93.67,12167.0,86.3317,86.4701,86.2579,86.4147,12167.0
2023-03-24 14:40:00,93.67,93.9,93.62,93.89,23879.0,86.4147,86.6269,86.3686,86.6177,23879.0
2023-03-24 14:45:00,93.89,93.94,93.8,93.81,12995.0,86.6177,86.6638,86.5346,86.5439,12995.0
2023-03-24 14:50:00,93.8,93.81,93.67,93.79,38353.0,86.5346,86.5439,86.4147,86.5254,38353.0
2023-03-24 14:55:00,93.8,93.93,93.75,93.76,23434.0,86.5346,86.6546,86.4885,86.4977,23434.0
2023-03-24 15:00:00,93.76,93.77,93.57,93.64,11762.0,86.4977,86.507,86.3225,86.387,11762.0
2023-03-24 15:05:00,93.63,93.65,93.37,93.4,22315.0,86.3778,86.3963,86.1379,86.1656,22315.0
2023-03-24 15:10:00,93.39,93.45,93.29,93.33,56163.0,86.1564,86.2118,86.0641,86.101,56163.0
2023-03-24 15:15:00,93.32,93.75,93.32,93.74,15742.0,86.0918,86.4885,86.0918,86.4793,15742.0
2023-03-24 15:20:00,93.74,93.95,93.72,93.73,24507.0,86.4793,86.673,86.4608,86.4701,24507.0
2023-03-24 15:25:00,93.73,93.82,93.64,93.71,25988.0,86.4701,86.5531,86.387,86.4516,25988.0
2023-03-24 15:30:00,93.72,93.8,93.6,93.63,43848.0,86.4608,86.5346,86.3501,86.3778,43848.0
2023-03-24 15:35:00,93.61,93.79,93.52,93.56,31139.0,86.3594,86.5254,86.2763,86.3132,31139.0
2023-03-24 15:40:00,93.55,93.59,93.42,93.54,33843.0,86.304,86.3409,86.1841,86.2948,33843.0
2023-03-24 15:45:00,93.56,93.59,93.32,93.4,33905.0,86.3132,86.3409,86.0918,86.1656,33905.0
2023-03-24 15:50:00,93.39,93.54,93.3,93.32,84789.0,86.1564,86.2948,86.0734,86.0918,84789.0
2023-03-24 15:55:00,93.33,93.77,93.21,93.74,240097.0,86.101,86.507,85.9903,86.4793,240097.0
2023-03-27 09:30:00,95.21,95.34,94.74,95.28,66261.0,87.8354,87.9554,87.4018,87.9,66261.0
2023-03-27 09:35:00,95.27,95.28,94.47,94.5,26024.0,87.8908,87.9,87.1527,87.1804,26024.0
2023-03-27 09:40:00,94.48,94.56,94.34,94.38,29742.0,87.162,87.2358,87.0328,87.0697,29742.0
2023-03-27 09:45:00,94.37,94.96,94.37,94.72,51898.0,87.0605,87.6048,87.0605,87.3834,51898.0
2023-03-27 09:50:00,94.73,94.98,94.56,94.79,30713.0,87.3926,87.6232,87.2358,87.448,30713.0
2023-03-27 09:55:00,94.78,94.9,94.4,94.77,37348.0,87.4387,87.5494,87.0882,87.4295,37348.0
2023-03-27 10:00:00,94.76,95.05,94.74,94.88,32685.0,87.4203,87.6878,87.4018,87.531,32685.0
2023-03-27 10:05:00,94.9,95.01,94.62,94.97,23997.0,87.5494,87.6509,87.2911,87.614,23997.0
2023-03-27 10:10:00,94.97,95.21,94.91,94.97,14989.0,87.614,87.8354,87.5587,87.614,14989.0
2023-03-27 10:15:00,95.0,95.15,94.75,94.86,17853.0,87.6417,87.7801,87.4111,87.5125,17853.0
2023-03-27 10:20:00,94.87,95.07,94.64,94.67,29854.0,87.5218,87.7063,87.3096,87.3373,29854.0
2023-03-27 10:25:00,94.64,94.64,94.22,94.24,72895.0,87.3096,87.3096,86.9221,86.9406,72895.0
2023-03-27 10:30:00,94.24,94.27,94.02,94.2,21709.0,86.9406,86.9682,86.7376,86.9037,21709.0
2023-03-27 10:35:00,94.17,94.27,93.96,94.01,36684.0,86.876,86.9682,86.6822,86.7284,36684.0
2023-03-27 10:40:00,94.01,94.03,93.78,93.78,28361.0,86.7284,86.7468,86.5162,86.5162,28361.0
2023-03-27 10:45:00,93.75,94.06,93.74,93.95,20116.0,86.4885,86.7745,86.4793,86.673,20116.0
2023-03-27 10:50:00,93.93,94.25,93.89,94.25,21116.0,86.6546,86.9498,86.6177,86.9498,21116.0
2023-03-27 10:55:00,94.24,94.34,93.87,93.87,32582.0,86.9406,87.0328,86.5992,86.5992,32582.0
2023-03-27 11:00:00,93.88,94.08,93.87,93.96,16729.0,86.6084,86.793,86.5992,86.6822,16729.0
2023-03-27 11:05:00,93.95,93.97,93.79,93.96,18115.0,86.673,86.6915,86.5254,86.6822,18115.0
2023-03-27 11:10:00,93.93,94.03,93.88,94.03,7556.0,86.6546,86.7468,86.6084,86.7468,7556.0
2023-03-27 11:15:00,94.03,94.06,93.86,93.88,15111.0,86.7468,86.7745,86.59,86.6084,15111.0
2023-03-27 11:20:00,93.87,94.11,93.85,94.1,18310.0,86.5992,86.8206,86.5808,86.8114,18310.0
2023-03-27 11:25:00,94.11,94.3,94.04,94.23,21511.0,86.8206,86.9959,86.7561,86.9313,21511.0
2023-03-27 11:30:00,94.27,94.49,94.25,94.47,11297.0,86.9682,87.1712,86.9498,87.1527,11297.0
2023-03-27 11:35:00,94.5,94.68,94.49,94.68,7922.0,87.1804,87.3465,87.1712,87.3465,7922.0
2023-03-27 11:40:00,94.72,94.81,94.64,94.76,18406.0,87.3834,87.4664,87.3096,87.4203,18406.0
2023-03-27 11:45:00,94.77,95.18,94.74,95.16,15637.0,87.4295,87.8078,87.4018,87.7893,15637.0
2023-03-27 11:50:00,95.18,95.25,95.14,95.25,12367.0,87.8078,87.8723,87.7709,87.8723,12367.0
2023-03-27 11:55:00,95.23,95.63,95.21,95.55,17310.0,87.8539,88.2229,87.8354,88.1491,17310.0
2023-03-27 12:00:00,95.55,95.73,95.51,95.66,14231.0,88.1491,88.3152,88.1122,88.2506,14231.0
2023-03-27 12:05:00,95.63,95.64,95.4,95.42,10829.0,88.2229,88.2321,88.0107,88.0292,10829.0
2023-03-27 12:10:00,95.43,95.73,95.4,95.7,20270.0,88.0384,88.3152,88.0107,88.2875,20270.0
2023-03-27 12:15:00,95.7,95.99,95.66,95.99,8945.0,88.2875,88.555,88.2506,88.555,8945.0
2023-03-27 12:20:00,95.98,96.03,95.92,95.98,11374.0,88.5458,88.5919,88.4904,88.5458,11374.0
2023-03-27 12:25:00,95.99,96.12,95.93,96.08,14336.0,88.555,88.6749,88.4997,88.638,14336.0
2023-03-27 12:30:00,96.09,96.18,95.96,96.08,18404.0,88.6473,88.7303,88.5273,88.638,18404.0
2023-03-27 12:35:00,96.12,96.14,95.99,96.06,10955.0,88.6749,88.6934,88.555,88.6196,10955.0
2023-03-27 12:40:00,96.03,96.15,96.03,96.07,10803.0,88.5919,88.7026,88.5919,88.6288,10803.0
2023-03-27 12:45:00,96.12,96.14,96.01,96.11,8184.0,88.6749,88.6934,88.5735,88.6657,8184.0
2023-03-27 12:50:00,96.11,96.13,95.97,96.06,10477.0,88.6657,88.6842,88.5366,88.6196,10477.0
2023-03-27 12:55:00,96.07,96.11,95.95,95.96,9972.0,88.6288,88.6657,88.5181,88.5273,9972.0
2023-03-27 13:00:00,96.02,96.32,95.96,96.27,13700.0,88.5827,88.8595,88.5273,88.8133,13700.0
2023-03-27 13:05:00,96.27,96.37,96.13,96.13,12464.0,88.8133,88.9056,88.6842,88.6842,12464.0
2023-03-27 13:10:00,96.1,96.12,96.02,96.04,10696.0,88.6565,88.6749,88.5827,88.6011,10696.0
2023-03-27 13:15:00,96.06,96.23,95.93,96.22,9991.0,88.6196,88.7764,88.4997,88.7672,9991.0
2023-03-27 13:20:00,96.21,96.35,96.18,96.28,19105.0,88.758,88.8871,88.7303,88.8226,19105.0
2023-03-27 13:25:00,96.27,96.28,96.21,96.26,11029.0,88.8133,88.8226,88.758,88.8041,11029.0
2023-03-27 13:30:00,96.25,96.35,96.21,96.31,20737.0,88.7949,88.8871,88.758,88.8502,20737.0
2023-03-27 13:35:00,96.33,96.34,96.19,96.21,8925.0,88.8687,88.8779,88.7395,88.758,8925.0
2023-03-27 13:40:00,96.26,96.3,96.08,96.18,11533.0,88.8041,88.841,88.638,88.7303,11533.0
2023-03-27 13:45:00,96.17,96.38,96.15,96.36,11307.0,88.7211,88.9148,88.7026,88.8964,11307.0
2023-03-27 13:50:00,96.37,96.38,96.24,96.27,13684.0,88.9056,88.9148,88.7856,88.8133,13684.0
2023-03-27 13:55:00,96.27,96.35,96.27,96.32,10358.0,88.8133,88.8871,88.8133,88.8595,10358.0
2023-03-27 14:00:00,96.31,96.33,96.19,96.28,16038.0,88.8502,88.8687,88.7395,88.8226,16038.0
2023-03-27 14:05:00,96.28,96.32,96.24,96.3,7038.0,88.8226,88.8595,88.7856,88.841,7038.0
2023-03-27 14:10:00,96.32,96.37,96.28,96.3,14332.0,88.8595,88.9056,88.8226,88.841,14332.0
2023-03-27 14:15:00,96.29,96.43,96.29,96.43,8409.0,88.8318,88.9609,88.8318,88.9609,8409.0
2023-03-27 14:20:00,96.42,96.51,96.37,96.49,14361.0,88.9517,89.0347,88.9056,89.0163,14361.0
2023-03-27 14:25:00,96.5,96.62,96.49,96.61,11911.0,89.0255,89.1362,89.0163,89.127,11911.0
2023-03-27 14:30:00,96.58,96.74,96.58,96.66,15376.0,89.0993,89.2469,89.0993,89.1731,15376.0
2023-03-27 14:35:00,96.65,96.72,96.58,96.59,12443.0,89.1639,89.2285,89.0993,89.1085,12443.0
2023-03-27 14:40:00,96.59,96.62,96.5,96.5,12186.0,89.1085,89.1362,89.0255,89.0255,12186.0
2023-03-27 14:45:00,96.53,96.57,96.43,96.46,9668.0,89.0532,89.0901,88.9609,88.9886,9668.0
2023-03-27 14:50:00,96.49,96.5,96.4,96.49,15499.0,89.0163,89.0255,88.9333,89.0163,15499.0
2023-03-27 14:55:00,96.5,96.63,96.49,96.61,11610.0,89.0255,89.1454,89.0163,89.127,11610.0
2023-03-27 15:00:00,96.62,96.69,96.51,96.53,14285.0,89.1362,89.2008,89.0347,89.0532,14285.0
2023-03-27 15:05:00,96.53,96.59,96.47,96.47,11174.0,89.0532,89.1085,88.9978,88.9978,11174.0
2023-03-27 15:10:00,96.49,96.56,96.4,96.41,14667.0,89.0163,89.0809,88.9333,88.9425,14667.0
2023-03-27 15:15:00,96.4,96.43,96.28,96.33,25835.0,88.9333,88.9609,88.8226,88.8687,25835.0
2023-03-27 15:20:00,96.38,96.69,96.36,96.66,24406.0,88.9148,89.2008,88.8964,89.1731,24406.0
2023-03-27 15:25:00,96.67,96.71,96.55,96.59,29523.0,89.1823,89.2192,89.0716,89.1085,29523.0
2023-03-27 15:30:00,96.59,96.8,96.58,96.77,36949.0,89.1085,89.3023,89.0993,89.2746,36949.0
2023-03-27 15:35:00,96.78,96.87,96.67,96.75,42457.0,89.2838,89.3669,89.1823,89.2561,42457.0
2023-03-27 15:40:00,96.76,96.78,96.65,96.69,34341.0,89.2654,89.2838,89.1639,89.2008,34341.0
2023-03-27 15:45:00,96.69,96.71,96.58,96.63,45061.0,89.2008,89.2192,89.0993,89.1454,45061.0
2023-03-27 15:50:00,96.63,96.66,96.49,96.59,62908.0,89.1454,89.1731,89.0163,89.1085,62908.0
2023-03-27 15:55:00,96.59,96.6,96.09,96.23,213926.0,89.1085,89.1178,88.6473,88.7764,213926.0
2023-03-28 09:30:00,96.15,97.21,96.0,97.15,90386.0,88.7026,89.6805,88.5642,89.6252,90386.0
2023-03-28 09:35:00,97.21,97.64,97.11,97.64,29908.0,89.6805,90.0772,89.5883,90.0772,29908.0
2023-03-28 09:40:00,97.62,97.75,97.39,97.55,24880.0,90.0588,90.1787,89.8466,89.9942,24880.0
2023-03-28 09:45:00,97.6,97.76,97.4,97.62,20048.0,90.0403,90.1879,89.8558,90.0588,20048.0
2023-03-28 09:50:00,97.66,97.89,97.45,97.86,47619.0,90.0957,90.3078,89.9019,90.2802,47619.0
2023-03-28 09:55:00,97.85,98.0,97.78,97.86,14496.0,90.2709,90.4093,90.2064,90.2802,14496.0
2023-03-28 10:00:00,97.81,98.11,97.69,98.01,15858.0,90.234,90.5108,90.1233,90.4186,15858.0
2023-03-28 10:05:00,98.0,98.59,98.0,98.5,38860.0,90.4093,90.9536,90.4093,90.8706,38860.0
2023-03-28 10:10:00,98.52,98.6,98.28,98.28,39486.0,90.8891,90.9629,90.6676,90.6676,39486.0
2023-03-28 10:15:00,98.31,98.69,98.28,98.61,21694.0,90.6953,91.0459,90.6676,90.9721,21694.0
2023-03-28 10:20:00,98.64,98.8,98.53,98.73,25740.0,90.9998,91.1474,90.8983,91.0828,25740.0
2023-03-28 10:25:00,98.69,98.93,98.67,98.87,37635.0,91.0459,91.2673,91.0274,91.2119,37635.0
2023-03-28 10:30:00,98.9,98.99,98.61,98.67,22725.0,91.2396,91.3226,90.9721,91.0274,22725.0
2023-03-28 10:35:00,98.67,99.02,98.66,99.0,33199.0,91.0274,91.3503,91.0182,91.3319,33199.0
2023-03-28 10:40:00,98.99,98.99,98.66,98.73,18501.0,91.3226,91.3226,91.0182,91.0828,18501.0
2023-03-28 10:45:00,98.74,98.9,98.7,98.82,11834.0,91.092,91.2396,91.0551,91.1658,11834.0
2023-03-28 10:50:00,98.87,98.89,98.77,98.8,16477.0,91.2119,91.2304,91.1197,91.1474,16477.0
2023-03-28 10:55:00,98.78,98.96,98.75,98.92,13059.0,91.1289,91.295,91.1012,91.2581,13059.0
2023-03-28 11:00:00,98.93,99.11,98.93,99.05,33036.0,91.2673,91.4334,91.2673,91.378,33036.0
2023-03-28 11:05:00,99.07,99.1,98.83,98.85,7751.0,91.3964,91.4241,91.175,91.1935,7751.0
2023-03-28 11:10:00,98.83,99.03,98.74,98.99,14606.0,91.175,91.3595,91.092,91.3226,14606.0
2023-03-28 11:15:00,99.04,99.13,99.02,99.11,15994.0,91.3688,91.4518,91.3503,91.4334,15994.0
2023-03-28 11:20:00,99.07,99.09,98.95,99.04,13470.0,91.3964,91.4149,91.2857,91.3688,13470.0
2023-03-28 11:25:00,99.04,99.15,99.0,99.06,11396.0,91.3688,91.4703,91.3319,91.3872,11396.0
2023-03-28 11:30:00,99.09,99.26,99.07,99.18,20244.0,91.4149,91.5717,91.3964,91.4979,20244.0
2023-03-28 11:35:00,99.18,99.43,99.13,99.43,18138.0,91.4979,91.7286,91.4518,91.7286,18138.0
2023-03-28 11:40:00,99.47,99.66,99.46,99.66,26102.0,91.7655,91.9408,91.7562,91.9408,26102.0
2023-03-28 11:45:00,99.66,99.66,99.33,99.37,18195.0,91.9408,91.9408,91.6363,91.6732,18195.0
2023-03-28 11:50:00,99.37,99.71,99.37,99.71,19532.0,91.6732,91.9869,91.6732,91.9869,19532.0
2023-03-28 11:55:00,99.73,99.87,99.7,99.74,29531.0,92.0053,92.1345,91.9777,92.0146,29531.0
2023-03-28 12:00:00,99.77,99.78,99.62,99.75,13205.0,92.0422,92.0515,91.9038,92.0238,13205.0
2023-03-28 12:05:00,99.75,99.81,99.6,99.78,11229.0,92.0238,92.0791,91.8854,92.0515,11229.0
2023-03-28 12:10:00,99.78,99.85,99.76,99.79,14417.0,92.0515,92.116,92.033,92.0607,14417.0
2023-03-28 12:15:00,99.83,99.83,99.5,99.63,20059.0,92.0976,92.0976,91.7931,91.9131,20059.0
2023-03-28 12:20:00,99.61,99.69,99.53,99.62,16218.0,91.8946,91.9684,91.8208,91.9038,16218.0
2023-03-28 12:25:00,99.65,99.71,99.58,99.66,12919.0,91.9315,91.9869,91.8669,91.9408,12919.0
2023-03-28 12:30:00,99.63,99.73,99.57,99.71,11656.0,91.9131,92.0053,91.8577,91.9869,11656.0
2023-03-28 12:35:00,99.72,99.75,99.67,99.74,15021.0,91.9961,92.0238,91.95,92.0146,15021.0
2023-03-28 12:40:00,99.75,99.77,99.6,99.65,14494.0,92.0238,92.0422,91.8854,91.9315,14494.0
2023-03-28 12:45:00,99.63,99.71,99.55,99.57,22501.0,91.9131,91.9869,91.8393,91.8577,22501.0
2023-03-28 12:50:00,99.56,99.56,99.31,99.32,21703.0,91.8485,91.8485,91.6179,91.6271,21703.0
2023-03-28 12:55:00,99.3,99.31,99.18,99.28,27982.0,91.6086,91.6179,91.4979,91.5902,27982.0
2023-03-28 13:00:00,99.28,99.3,98.89,98.9,14993.0,91.5902,91.6086,91.2304,91.2396,14993.0
2023-03-28 13:05:00,98.88,98.88,98.54,98.67,42191.0,91.2212,91.2212,90.9075,91.0274,42191.0
2023-03-28 13:10:00,98.68,98.76,98.63,98.75,19810.0,91.0367,91.1105,90.9905,91.1012,19810.0
2023-03-28 13:15:00,98.75,99.01,98.74,98.98,19485.0,91.1012,91.3411,91.092,91.3134,19485.0
2023-03-28 13:20:00,98.99,98.99,98.75,98.76,17233.0,91.3226,91.3226,91.1012,91.1105,17233.0
2023-03-28 13:25:00,98.77,98.78,98.51,98.62,34278.0,91.1197,91.1289,90.8798,90.9813,34278.0
2023-03-28 13:30:00,98.6,98.64,98.46,98.46,17219.0,90.9629,90.9998,90.8337,90.8337,17219.0
2023-03-28 13:35:00,98.5,98.71,98.48,98.66,25352.0,90.8706,91.0643,90.8521,91.0182,25352.0
2023-03-28 13:40:00,98.66,98.72,98.57,98.65,20326.0,91.0182,91.0736,90.9352,91.009,20326.0
2023-03-28 13:45:00,98.65,98.73,98.54,98.7,21631.0,91.009,91.0828,90.9075,91.0551,21631.0
2023-03-28 13:50:00,98.7,98.81,98.63,98.79,10989.0,91.0551,91.1566,90.9905,91.1381,10989.0
2023-03-28 13:55:00,98.83,98.87,98.66,98.72,13853.0,91.175,91.2119,91.0182,91.0736,13853.0
2023-03-28 14:00:00,98.67,98.95,98.66,98.9,18294.0,91.0274,91.2857,91.0182,91.2396,18294.0
2023-03-28 14:05:00,98.9,98.93,98.62,98.62,34127.0,91.2396,91.2673,90.9813,90.9813,34127.0
2023-03-28 14:10:00,98.61,98.66,98.47,98.48,19283.0,90.9721,91.0182,90.8429,90.8521,19283.0
2023-03-28 14:15:00,98.51,98.63,98.45,98.56,10394.0,90.8798,90.9905,90.8245,90.926,10394.0
2023-03-28 14:20:00,98.58,98.69,98.48,98.49,14737.0,90.9444,91.0459,90.8521,90.8614,14737.0
2023-03-28 14:25:00,98.49,98.66,98.48,98.55,20079.0,90.8614,91.0182,90.8521,90.9167,20079.0
2023-03-28 14:30:00,98.6,98.63,98.45,98.49,16244.0,90.9629,90.9905,90.8245,90.8614,16244.0
2023-03-28 14:35:00,98.5,98.62,98.46,98.57,12759.0,90.8706,90.9813,90.8337,90.9352,12759.0
2023-03-28 14:40:00,98.56,98.65,98.54,98.62,13556.0,90.926,91.009,90.9075,90.9813,13556.0
2023-03-28 14:45:00,98.63,98.75,98.58,98.58,14485.0,90.9905,91.1012,90.9444,90.9444,14485.0
2023-03-28 14:50:00,98.58,98.71,98.57,98.71,18755.0,90.9444,91.0643,90.9352,91.0643,18755.0
2023-03-28 14:55:00,98.72,98.78,98.68,98.77,11233.0,91.0736,91.1289,91.0367,91.1197,11233.0
2023-03-28 15:00:00,98.77,98.84,98.74,98.82,20684.0,91.1197,91.1843,91.092,91.1658,20684.0
2023-03-28 15:05:00,98.82,98.96,98.82,98.87,14099.0,91.1658,91.295,91.1658,91.2119,14099.0
2023-03-28 15:10:00,98.88,98.88,98.75,98.85,17366.0,91.2212,91.2212,91.1012,91.1935,17366.0
2023-03-28 15:15:00,98.86,98.86,98.67,98.76,19787.0,91.2027,91.2027,91.0274,91.1105,19787.0
2023-03-28 15:20:00,98.77,98.84,98.71,98.82,17580.0,91.1197,91.1843,91.0643,91.1658,17580.0
2023-03-28 15:25:00,98.83,98.92,98.72,98.82,28383.0,91.175,91.2581,91.0736,91.1658,28383.0
2023-03-28 15:30:00,98.81,98.89,98.73,98.86,28293.0,91.1566,91.2304,91.0828,91.2027,28293.0
2023-03-28 15:35:00,98.89,98.96,98.81,98.88,27910.0,91.2304,91.295,91.1566,91.2212,27910.0
2023-03-28 15:40:00,98.88,98.99,98.85,98.91,24327.0,91.2212,91.3226,91.1935,91.2488,24327.0
2023-03-28 15:45:00,98.9,98.92,98.79,98.85,29835.0,91.2396,91.2581,91.1381,91.1935,29835.0
2023-03-28 15:50:00,98.83,98.93,98.71,98.72,63060.0,91.175,91.2673,91.0643,91.0736,63060.0
2023-03-28 15:55:00,98.72,98.86,98.6,98.78,136724.0,91.0736,91.2027,90.9629,91.1289,136724.0
2023-03-29 09:30:00,99.75,100.31,99.67,100.09,64012.0,92.0238,92.5404,91.95,92.3374,64012.0
2023-03-29 09:35:00,100.17,100.29,99.9,100.29,13268.0,92.4112,92.522,92.1622,92.522,13268.0
2023-03-29 09:40:00,100.26,100.32,99.74,99.86,18794.0,92.4943,92.5496,92.0146,92.1253,18794.0
2023-03-29 09:45:00,99.85,99.85,99.25,99.32,31745.0,92.116,92.116,91.5625,91.6271,31745.0
2023-03-29 09:50:00,99.37,100.01,99.37,99.93,19732.0,91.6732,92.2636,91.6732,92.1898,19732.0
2023-03-29 09:55:00,99.94,100.16,99.91,100.0,20904.0,92.1991,92.402,92.1714,92.2544,20904.0
2023-03-29 10:00:00,100.03,100.31,100.02,100.04,39080.0,92.2821,92.5404,92.2729,92.2913,39080.0
2023-03-29 10:05:00,100.08,100.09,99.7,100.04,29846.0,92.3282,92.3374,91.9777,92.2913,29846.0
2023-03-29 10:10:00,100.02,100.1,99.86,100.0,50104.0,92.2729,92.3467,92.1253,92.2544,50104.0
2023-03-29 10:15:00,99.99,100.67,99.98,100.56,48589.0,92.2452,92.8725,92.236,92.771,48589.0
2023-03-29 10:20:00,100.55,100.86,100.55,100.68,26915.0,92.7618,93.0478,92.7618,92.8817,26915.0
2023-03-29 10:25:00,100.7,100.99,100.7,100.84,32570.0,92.9002,93.1677,92.9002,93.0294,32570.0
2023-03-29 10:30:00,100.86,101.06,100.84,100.98,27093.0,93.0478,93.2323,93.0294,93.1585,27093.0
2023-03-29 10:35:00,100.96,101.02,100.76,100.88,24938.0,93.1401,93.1954,92.9555,93.0663,24938.0
2023-03-29 10:40:00,100.85,100.86,100.43,100.55,26406.0,93.0386,93.0478,92.6511,92.7618,26406.0
2023-03-29 10:45:00,100.53,100.65,100.28,100.55,28825.0,92.7434,92.8541,92.5127,92.7618,28825.0
2023-03-29 10:50:00,100.6,100.87,100.59,100.61,22913.0,92.8079,93.057,92.7987,92.8172,22913.0
2023-03-29 10:55:00,100.71,100.97,100.71,100.97,19554.0,92.9094,93.1493,92.9094,93.1493,19554.0
2023-03-29 11:00:00,100.95,101.09,100.83,100.92,24786.0,93.1308,93.26,93.0201,93.1032,24786.0
2023-03-29 11:05:00,100.94,100.96,100.6,100.6,34559.0,93.1216,93.1401,92.8079,92.8079,34559.0
2023-03-29 11:10:00,100.61,100.69,100.36,100.5,20838.0,92.8172,92.891,92.5865,92.7157,20838.0
2023-03-29 11:15:00,100.49,100.6,100.26,100.27,30369.0,92.7065,92.8079,92.4943,92.5035,30369.0
2023-03-29 11:20:00,100.33,100.49,100.33,100.46,39663.0,92.5589,92.7065,92.5589,92.6788,39663.0
2023-03-29 11:25:00,100.48,100.59,100.44,100.51,16503.0,92.6972,92.7987,92.6603,92.7249,16503.0
2023-03-29 11:30:00,100.48,100.52,100.35,100.41,14741.0,92.6972,92.7341,92.5773,92.6327,14741.0
2023-03-29 11:35:00,100.41,100.49,100.3,100.3,13642.0,92.6327,92.7065,92.5312,92.5312,13642.0
2023-03-29 11:40:00,100.31,100.5,100.25,100.26,12183.0,92.5404,92.7157,92.4851,92.4943,12183.0
2023-03-29 11:45:00,100.25,100.29,100.04,100.06,18368.0,92.4851,92.522,92.2913,92.3098,18368.0
2023-03-29 11:50:00,100.04,100.09,99.92,100.0,16022.0,92.2913,92.3374,92.1806,92.2544,16022.0
2023-03-29 11:55:00,100.02,100.07,99.9,100.07,17201.0,92.2729,92.319,92.1622,92.319,17201.0
2023-03-29 12:00:00,100.06,100.06,99.9,100.01,15364.0,92.3098,92.3098,92.1622,92.2636,15364.0
2023-03-29 12:05:00,100.02,100.06,99.9,99.93,20202.0,92.2729,92.3098,92.1622,92.1898,20202.0
2023-03-29 12:10:00,99.93,100.19,99.93,100.15,13741.0,92.1898,92.4297,92.1898,92.3928,13741.0
2023-03-29 12:15:00,100.15,100.15,99.99,100.02,12502.0,92.3928,92.3928,92.2452,92.2729,12502.0
2023-03-29 12:20:00,99.99,100.04,99.96,100.0,13036.0,92.2452,92.2913,92.2175,92.2544,13036.0
2023-03-29 12:25:00,100.0,100.06,99.92,99.94,21597.0,92.2544,92.3098,92.1806,92.1991,21597.0
2023-03-29 12:30:00,99.93,100.2,99.86,100.17,22805.0,92.1898,92.4389,92.1253,92.4112,22805.0
2023-03-29 12:35:00,100.16,100.23,100.05,100.13,8359.0,92.402,92.4666,92.3005,92.3743,8359.0
2023-03-29 12:40:00,100.15,100.24,100.11,100.19,8665.0,92.3928,92.4758,92.3559,92.4297,8665.0
2023-03-29 12:45:00,100.22,100.35,100.21,100.31,10376.0,92.4574,92.5773,92.4481,92.5404,10376.0
2023-03-29 12:50:00,100.32,100.56,100.32,100.56,18040.0,92.5496,92.771,92.5496,92.771,18040.0
2023-03-29 12:55:00,100.57,100.57,100.36,100.47,10126.0,92.7803,92.7803,92.5865,92.688,10126.0
2023-03-29 13:00:00,100.49,100.53,100.39,100.39,12812.0,92.7065,92.7434,92.6142,92.6142,12812.0
2023-03-29 13:05:00,100.38,100.41,100.29,100.33,14352.0,92.605,92.6327,92.522,92.5589,14352.0
2023-03-29 13:10:00,100.32,100.41,100.3,100.38,11399.0,92.5496,92.6327,92.5312,92.605,11399.0
2023-03-29 13:15:00,100.38,100.45,100.36,100.38,9297.0,92.605,92.6696,92.5865,92.605,9297.0
2023-03-29 13:20:00,100.39,100.4,100.22,100.23,10172.0,92.6142,92.6234,92.4574,92.4666,10172.0
2023-03-29 13:25:00,100.23,100.36,100.23,100.31,18395.0,92.4666,92.5865,92.4666,92.5404,18395.0
2023-03-29 13:30:00,100.31,100.33,100.27,100.28,8469.0,92.5404,92.5589,92.5035,92.5127,8469.0
2023-03-29 13:35:00,100.31,100.35,100.24,100.26,18841.0,92.5404,92.5773,92.4758,92.4943,18841.0
2023-03-29 13:40:00,100.28,100.4,100.25,100.39,8412.0,92.5127,92.6234,92.4851,92.6142,8412.0
2023-03-29 13:45:00,100.4,100.4,100.21,100.23,18687.0,92.6234,92.6234,92.4481,92.4666,18687.0
2023-03-29 13:50:00,100.24,100.32,100.16,100.31,10158.0,92.4758,92.5496,92.402,92.5404,10158.0
2023-03-29 13:55:00,100.3,100.32,100.19,100.23,7758.0,92.5312,92.5496,92.4297,92.4666,7758.0
2023-03-29 14:00:00,100.24,100.25,100.13,100.24,9743.0,92.4758,92.4851,92.3743,92.4758,9743.0
2023-03-29 14:05:00,100.26,100.31,100.19,100.22,18706.0,92.4943,92.5404,92.4297,92.4574,18706.0
2023-03-29 14:10:00,100.23,100.27,100.14,100.18,19062.0,92.4666,92.5035,92.3836,92.4205,19062.0
2023-03-29 14:15:00,100.18,100.18,100.09,100.1,18965.0,92.4205,92.4205,92.3374,92.3467,18965.0
2023-03-29 14:20:00,100.09,100.2,100.06,100.1,14746.0,92.3374,92.4389,92.3098,92.3467,14746.0
2023-03-29 14:25:00,100.1,100.11,100.04,100.07,23901.0,92.3467,92.3559,92.2913,92.319,23901.0
2023-03-29 14:30:00,100.07,100.11,100.07,100.07,22191.0,92.319,92.3559,92.319,92.319,22191.0
2023-03-29 14:35:00,100.08,100.27,100.06,100.2,12469.0,92.3282,92.5035,92.3098,92.4389,12469.0
2023-03-29 14:40:00,100.22,100.36,100.17,100.33,7452.0,92.4574,92.5865,92.4112,92.5589,7452.0
2023-03-29 14:45:00,100.32,100.46,100.31,100.44,15288.0,92.5496,92.6788,92.5404,92.6603,15288.0
2023-03-29 14:50:00,100.44,100.45,100.26,100.45,17461.0,92.6603,92.6696,92.4943,92.6696,17461.0
2023-03-29 14:55:00,100.45,100.48,100.35,100.38,8485.0,92.6696,92.6972,92.5773,92.605,8485.0
2023-03-29 15:00:00,100.39,100.47,100.26,100.32,30741.0,92.6142,92.688,92.4943,92.5496,30741.0
2023-03-29 15:05:00,100.33,100.33,100.2,100.27,11343.0,92.5589,92.5589,92.4389,92.5035,11343.0
2023-03-29 15:10:00,100.26,100.46,100.23,100.4,15558.0,92.4943,92.6788,92.4666,92.6234,15558.0
2023-03-29 15:15:00,100.39,100.44,100.3,100.33,16846.0,92.6142,92.6603,92.5312,92.5589,16846.0
2023-03-29 15:20:00,100.34,100.37,100.29,100.34,21835.0,92.5681,92.5958,92.522,92.5681,21835.0
2023-03-29 15:25:00,100.34,100.34,100.19,100.23,19458.0,92.5681,92.5681,92.4297,92.4666,19458.0
2023-03-29 15:30:00,100.22,100.23,100.09,100.18,20407.0,92.4574,92.4666,92.3374,92.4205,20407.0
2023-03-29 15:35:00,100.16,100.21,100.07,100.13,19329.0,92.402,92.4481,92.319,92.3743,19329.0
2023-03-29 15:40:00,100.12,100.34,100.08,100.3,28862.0,92.3651,92.5681,92.3282,92.5312,28862.0
2023-03-29 15:45:00,100.29,100.38,100.24,100.34,27815.0,92.522,92.605,92.4758,92.5681,27815.0
2023-03-29 15:50:00,100.32,100.37,100.21,100.28,61093.0,92.5496,92.5958,92.4481,92.5127,61093.0
2023-03-29 15:55:00,100.28,100.34,100.21,100.29,142493.0,92.5127,92.5681,92.4481,92.522,142493.0
2023-03-30 09:30:00,101.28,101.43,100.7,100.84,67178.0,93.4353,93.5737,92.9002,93.0294,67178.0
2023-03-30 09:35:00,100.87,101.32,100.77,101.22,32952.0,93.057,93.4722,92.9648,93.3799,32952.0
2023-03-30 09:40:00,101.19,101.22,100.87,101.06,9469.0,93.3522,93.3799,93.057,93.2323,9469.0
2023-03-30 09:45:00,101.03,101.2,100.9,101.07,13196.0,93.2046,93.3615,93.0847,93.2415,13196.0
2023-03-30 09:50:00,101.09,101.1,100.82,100.84,12015.0,93.26,93.2692,93.0109,93.0294,12015.0
2023-03-30 09:55:00,100.88,101.21,100.87,101.06,32432.0,93.0663,93.3707,93.057,93.2323,32432.0
2023-03-30 10:00:00,101.06,101.25,101.03,101.05,38201.0,93.2323,93.4076,93.2046,93.2231,38201.0
2023-03-30 10:05:00,101.01,101.2,100.83,100.91,41588.0,93.1862,93.3615,93.0201,93.0939,41588.0
2023-03-30 10:10:00,100.96,101.14,100.66,100.67,12156.0,93.1401,93.3061,92.8633,92.8725,12156.0
2023-03-30 10:15:00,100.67,100.77,100.51,100.54,20167.0,92.8725,92.9648,92.7249,92.7526,20167.0
2023-03-30 10:20:00,100.53,100.54,100.36,100.45,15662.0,92.7434,92.7526,92.5865,92.6696,15662.0
2023-03-30 10:25:00,100.45,100.56,100.34,100.47,14254.0,92.6696,92.771,92.5681,92.688,14254.0
2023-03-30 10:30:00,100.48,100.49,100.3,100.34,19681.0,92.6972,92.7065,92.5312,92.5681,19681.0
2023-03-30 10:35:00,100.33,100.72,100.3,100.72,73032.0,92.5589,92.9186,92.5312,92.9186,73032.0
2023-03-30 10:40:00,100.77,100.87,100.72,100.76,36677.0,92.9648,93.057,92.9186,92.9555,36677.0
2023-03-30 10:45:00,100.78,100.84,100.59,100.62,7419.0,92.974,93.0294,92.7987,92.8264,7419.0
2023-03-30 10:50:00,100.66,100.66,100.46,100.5,15454.0,92.8633,92.8633,92.6788,92.7157,15454.0
2023-03-30 10:55:00,100.5,100.59,100.46,100.54,25524.0,92.7157,92.7987,92.6788,92.7526,25524.0
2023-03-30 11:00:00,100.54,100.6,100.48,100.58,27470.0,92.7526,92.8079,92.6972,92.7895,27470.0
2023-03-30 11:05:00,100.57,100.66,100.51,100.62,9094.0,92.7803,92.8633,92.7249,92.8264,9094.0
2023-03-30 11:10:00,100.64,100.7,100.48,100.48,11078.0,92.8448,92.9002,92.6972,92.6972,11078.0
2023-03-30 11:15:00,100.46,100.47,100.3,100.3,9157.0,92.6788,92.688,92.5312,92.5312,9157.0
2023-03-30 11:20:00,100.34,100.62,100.33,100.62,6137.0,92.5681,92.8264,92.5589,92.8264,6137.0
2023-03-30 11:25:00,100.6,100.62,100.47,100.57,9753.0,92.8079,92.8264,92.688,92.7803,9753.0
2023-03-30 11:30:00,100.56,100.56,100.35,100.37,9977.0,92.771,92.771,92.5773,92.5958,9977.0
2023-03-30 11:35:00,100.4,100.55,100.4,100.54,9180.0,92.6234,92.7618,92.6234,92.7526,9180.0
2023-03-30 11:40:00,100.54,100.55,100.42,100.52,7427.0,92.7526,92.7618,92.6419,92.7341,7427.0
2023-03-30 11:45:00,100.48,100.48,100.17,100.25,28863.0,92.6972,92.6972,92.4112,92.4851,28863.0
2023-03-30 11:50:00,100.25,100.45,100.24,100.34,11554.0,92.4851,92.6696,92.4758,92.5681,11554.0
2023-03-30 11:55:00,100.33,100.36,100.16,100.18,10808.0,92.5589,92.5865,92.402,92.4205,10808.0
2023-03-30 12:00:00,100.18,100.27,100.03,100.24,9492.0,92.4205,92.5035,92.2821,92.4758,9492.0
2023-03-30 12:05:00,100.23,100.32,100.16,100.28,9018.0,92.4666,92.5496,92.402,92.5127,9018.0
2023-03-30 12:10:00,100.23,100.4,100.19,100.38,6336.0,92.4666,92.6234,92.4297,92.605,6336.0
2023-03-30 12:15:00,100.35,100.45,100.3,100.39,6224.0,92.5773,92.6696,92.5312,92.6142,6224.0
2023-03-30 12:20:00,100.39,100.45,100.35,100.36,4913.0,92.6142,92.6696,92.5773,92.5865,4913.0
2023-03-30 12:25:00,100.4,100.41,100.29,100.31,20537.0,92.6234,92.6327,92.522,92.5404,20537.0
2023-03-30 12:30:00,100.32,100.33,100.2,100.2,6906.0,92.5496,92.5589,92.4389,92.4389,6906.0
2023-03-30 12:35:00,100.19,100.19,100.06,100.08,6606.0,92.4297,92.4297,92.3098,92.3282,6606.0
2023-03-30 12:40:00,100.07,100.18,100.05,100.11,8550.0,92.319,92.4205,92.3005,92.3559,8550.0
2023-03-30 12:45:00,100.13,100.2,100.09,100.2,8374.0,92.3743,92.4389,92.3374,92.4389,8374.0
2023-03-30 12:50:00,100.2,100.28,100.2,100.28,7539.0,92.4389,92.5127,92.4389,92.5127,7539.0
2023-03-30 12:55:00,100.27,100.3,100.13,100.15,11140.0,92.5035,92.5312,92.3743,92.3928,11140.0
2023-03-30 13:00:00,100.16,100.31,100.16,100.3,6908.0,92.402,92.5404,92.402,92.5312,6908.0
2023-03-30 13:05:00,100.3,100.3,100.07,100.07,7180.0,92.5312,92.5312,92.319,92.319,7180.0
2023-03-30 13:10:00,100.07,100.16,100.06,100.1,5936.0,92.319,92.402,92.3098,92.3467,5936.0
2023-03-30 13:15:00,100.1,100.14,100.06,100.13,8193.0,92.3467,92.3836,92.3098,92.3743,8193.0
2023-03-30 13:20:00,100.13,100.16,100.03,100.03,10783.0,92.3743,92.402,92.2821,92.2821,10783.0
2023-03-30 13:25:00,100.03,100.09,100.02,100.05,10461.0,92.2821,92.3374,92.2729,92.3005,10461.0
2023-03-30 13:30:00,100.04,100.04,99.87,99.89,35067.0,92.2913,92.2913,92.1345,92.1529,35067.0
2023-03-30 13:35:00,99.89,99.94,99.85,99.94,12702.0,92.1529,92.1991,92.116,92.1991,12702.0
2023-03-30 13:40:00,99.93,99.93,99.83,99.89,12254.0,92.1898,92.1898,92.0976,92.1529,12254.0
2023-03-30 13:45:00,99.87,99.87,99.68,99.85,22932.0,92.1345,92.1345,91.9592,92.116,22932.0
2023-03-30 13:50:00,99.86,99.94,99.84,99.86,6582.0,92.1253,92.1991,92.1068,92.1253,6582.0
2023-03-30 13:55:00,99.87,100.02,99.86,100.01,13245.0,92.1345,92.2729,92.1253,92.2636,13245.0
2023-03-30 14:00:00,100.05,100.05,99.92,99.93,6552.0,92.3005,92.3005,92.1806,92.1898,6552.0
2023-03-30 14:05:00,99.91,99.99,99.89,99.95,6945.0,92.1714,92.2452,92.1529,92.2083,6945.0
2023-03-30 14:10:00,99.93,99.96,99.87,99.93,9095.0,92.1898,92.2175,92.1345,92.1898,9095.0
2023-03-30 14:15:00,99.94,100.05,99.91,99.94,5713.0,92.1991,92.3005,92.1714,92.1991,5713.0
2023-03-30 14:20:00,99.93,100.03,99.93,99.98,8209.0,92.1898,92.2821,92.1898,92.236,8209.0
2023-03-30 14:25:00,99.98,100.02,99.96,99.96,4852.0,92.236,92.2729,92.2175,92.2175,4852.0
2023-03-30 14:30:00,99.97,99.99,99.92,99.97,7301.0,92.2267,92.2452,92.1806,92.2267,7301.0
2023-03-30 14:35:00,99.98,100.01,99.8,99.85,14303.0,92.236,92.2636,92.0699,92.116,14303.0
2023-03-30 14:40:00,99.87,99.87,99.78,99.79,7415.0,92.1345,92.1345,92.0515,92.0607,7415.0
2023-03-30 14:45:00,99.79,99.88,99.73,99.88,9639.0,92.0607,92.1437,92.0053,92.1437,9639.0
2023-03-30 14:50:00,99.89,99.97,99.85,99.95,13894.0,92.1529,92.2267,92.116,92.2083,13894.0
2023-03-30 14:55:00,99.94,99.97,99.9,99.91,11535.0,92.1991,92.2267,92.1622,92.1714,11535.0
2023-03-30 15:00:00,99.91,99.95,99.89,99.94,12684.0,92.1714,92.2083,92.1529,92.1991,12684.0
2023-03-30 15:05:00,99.94,99.96,99.83,99.89,10396.0,92.1991,92.2175,92.0976,92.1529,10396.0
2023-03-30 15:10:00,99.89,99.91,99.8,99.87,9012.0,92.1529,92.1714,92.0699,92.1345,9012.0
2023-03-30 15:15:00,99.86,99.86,99.77,99.82,10126.0,92.1253,92.1253,92.0422,92.0884,10126.0
2023-03-30 15:20:00,99.82,99.88,99.74,99.8,19620.0,92.0884,92.1437,92.0146,92.0699,19620.0
2023-03-30 15:25:00,99.81,99.97,99.79,99.93,26845.0,92.0791,92.2267,92.0607,92.1898,26845.0
2023-03-30 15:30:00,99.94,100.0,99.89,99.94,42919.0,92.1991,92.2544,92.1529,92.1991,42919.0
2023-03-30 15:35:00,99.95,100.11,99.95,100.03,31957.0,92.2083,92.3559,92.2083,92.2821,31957.0
2023-03-30 15:40:00,100.03,100.08,99.99,100.0,19783.0,92.2821,92.3282,92.2452,92.2544,19783.0
2023-03-30 15:45:00,99.99,99.99,99.85,99.87,19270.0,92.2452,92.2452,92.116,92.1345,19270.0
2023-03-30 15:50:00,99.88,99.99,99.76,99.87,43014.0,92.1437,92.2452,92.033,92.1345,43014.0
2023-03-30 15:55:00,99.87,100.03,99.82,100.0,85019.0,92.1345,92.2821,92.0884,92.2544,85019.0
2023-03-31 09:30:00,99.87,100.11,99.34,99.4,48027.0,92.1345,92.3559,91.6455,91.7009,48027.0
2023-03-31 09:35:00,99.4,99.7,99.23,99.3,53718.0,91.7009,91.9777,91.5441,91.6086,53718.0
2023-03-31 09:40:00,99.25,99.5,99.25,99.36,31207.0,91.5625,91.7931,91.5625,91.664,31207.0
2023-03-31 09:45:00,99.36,99.61,99.31,99.35,49780.0,91.664,91.8946,91.6179,91.6548,49780.0
2023-03-31 09:50:00,99.37,99.57,99.3,99.43,34953.0,91.6732,91.8577,91.6086,91.7286,34953.0
2023-03-31 09:55:00,99.42,99.44,99.16,99.34,23837.0,91.7193,91.7378,91.4795,91.6455,23837.0
2023-03-31 10:00:00,99.37,99.52,99.26,99.41,27971.0,91.6732,91.8116,91.5717,91.7101,27971.0
2023-03-31 10:05:00,99.39,99.55,99.31,99.45,33713.0,91.6917,91.8393,91.6179,91.747,33713.0
2023-03-31 10:10:00,99.45,99.64,99.39,99.54,27297.0,91.747,91.9223,91.6917,91.83,27297.0
2023-03-31 10:15:00,99.53,99.6,99.44,99.49,11694.0,91.8208,91.8854,91.7378,91.7839,11694.0
2023-03-31 10:20:00,99.51,99.51,99.29,99.31,14315.0,91.8024,91.8024,91.5994,91.6179,14315.0
2023-03-31 10:25:00,99.33,99.58,99.29,99.51,19703.0,91.6363,91.8669,91.5994,91.8024,19703.0
2023-03-31 10:30:00,99.44,99.7,99.44,99.59,22145.0,91.7378,91.9777,91.7378,91.8762,22145.0
2023-03-31 10:35:00,99.57,99.61,99.26,99.36,34231.0,91.8577,91.8946,91.5717,91.664,34231.0
2023-03-31 10:40:00,99.37,99.37,99.23,99.33,11104.0,91.6732,91.6732,91.5441,91.6363,11104.0
2023-03-31 10:45:00,99.32,99.53,99.31,99.47,9040.0,91.6271,91.8208,91.6179,91.7655,9040.0
2023-03-31 10:50:00,99.47,99.58,99.26,99.51,22286.0,91.7655,91.8669,91.5717,91.8024,22286.0
2023-03-31 10:55:00,99.51,99.61,99.47,99.57,69646.0,91.8024,91.8946,91.7655,91.8577,69646.0
2023-03-31 11:00:00,99.55,99.59,99.46,99.5,13636.0,91.8393,91.8762,91.7562,91.7931,13636.0
2023-03-31 11:05:00,99.49,99.57,99.32,99.46,12852.0,91.7839,91.8577,91.6271,91.7562,12852.0
2023-03-31 11:10:00,99.47,99.6,99.46,99.6,13255.0,91.7655,91.8854,91.7562,91.8854,13255.0
2023-03-31 11:15:00,99.6,99.65,99.51,99.58,31220.0,91.8854,91.9315,91.8024,91.8669,31220.0
2023-03-31 11:20:00,99.59,99.82,99.56,99.78,16146.0,91.8762,92.0884,91.8485,92.0515,16146.0
2023-03-31 11:25:00,99.83,99.97,99.82,99.97,12854.0,92.0976,92.2267,92.0884,92.2267,12854.0
2023-03-31 11:30:00,99.99,100.06,99.86,99.86,15275.0,92.2452,92.3098,92.1253,92.1253,15275.0
2023-03-31 11:35:00,99.86,100.04,99.79,100.04,16281.0,92.1253,92.2913,92.0607,92.2913,16281.0
2023-03-31 11:40:00,100.04,100.13,100.0,100.12,21054.0,92.2913,92.3743,92.2544,92.3651,21054.0
2023-03-31 11:45:00,100.14,100.24,100.1,100.22,14488.0,92.3836,92.4758,92.3467,92.4574,14488.0
2023-03-31 11:50:00,100.19,100.36,100.18,100.34,9946.0,92.4297,92.5865,92.4205,92.5681,9946.0
2023-03-31 11:55:00,100.31,100.53,100.31,100.52,13943.0,92.5404,92.7434,92.5404,92.7341,13943.0
2023-03-31 12:00:00,100.51,100.57,100.44,100.47,26868.0,92.7249,92.7803,92.6603,92.688,26868.0
2023-03-31 12:05:00,100.48,100.53,100.31,100.51,12425.0,92.6972,92.7434,92.5404,92.7249,12425.0
2023-03-31 12:10:00,100.53,100.74,100.51,100.71,8528.0,92.7434,92.9371,92.7249,92.9094,8528.0
2023-03-31 12:15:00,100.75,100.79,100.65,100.65,9765.0,92.9463,92.9832,92.8541,92.8541,9765.0
2023-03-31 12:20:00,100.63,100.68,100.58,100.61,15529.0,92.8356,92.8817,92.7895,92.8172,15529.0
2023-03-31 12:25:00,100.62,100.69,100.54,100.58,10577.0,92.8264,92.891,92.7526,92.7895,10577.0
2023-03-31 12:30:00,100.56,100.61,100.43,100.46,8096.0,92.771,92.8172,92.6511,92.6788,8096.0
2023-03-31 12:35:00,100.48,100.58,100.45,100.54,7111.0,92.6972,92.7895,92.6696,92.7526,7111.0
2023-03-31 12:40:00,100.5,100.55,100.4,100.43,8406.0,92.7157,92.7618,92.6234,92.6511,8406.0
2023-03-31 12:45:00,100.45,100.5,100.39,100.41,6508.0,92.6696,92.7157,92.6142,92.6327,6508.0
2023-03-31 12:50:00,100.41,100.43,100.28,100.3,13601.0,92.6327,92.6511,92.5127,92.5312,13601.0
2023-03-31 12:55:00,100.29,100.33,100.21,100.26,17591.0,92.522,92.5589,92.4481,92.4943,17591.0
2023-03-31 13:00:00,100.27,100.31,100.22,100.24,16683.0,92.5035,92.5404,92.4574,92.4758,16683.0
2023-03-31 13:05:00,100.23,100.31,100.2,100.29,7307.0,92.4666,92.5404,92.4389,92.522,7307.0
2023-03-31 13:10:00,100.28,100.29,100.09,100.11,5910.0,92.5127,92.522,92.3374,92.3559,5910.0
2023-03-31 13:15:00,100.16,100.25,100.11,100.21,8852.0,92.402,92.4851,92.3559,92.4481,8852.0
2023-03-31 13:20:00,100.22,100.23,100.14,100.17,4876.0,92.4574,92.4666,92.3836,92.4112,4876.0
2023-03-31 13:25:00,100.18,100.23,100.14,100.2,8259.0,92.4205,92.4666,92.3836,92.4389,8259.0
2023-03-31 13:30:00,100.19,100.26,100.16,100.26,11507.0,92.4297,92.4943,92.402,92.4943,11507.0
2023-03-31 13:35:00,100.26,100.31,100.23,100.31,9749.0,92.4943,92.5404,92.4666,92.5404,9749.0
2023-03-31 13:40:00,100.29,100.32,100.27,100.3,12289.0,92.522,92.5496,92.5035,92.5312,12289.0
2023-03-31 13:45:00,100.31,100.41,100.29,100.34,13728.0,92.5404,92.6327,92.522,92.5681,13728.0
2023-03-31 13:50:00,100.31,100.34,100.19,100.19,10825.0,92.5404,92.5681,92.4297,92.4297,10825.0
2023-03-31 13:55:00,100.19,100.3,100.18,100.25,7484.0,92.4297,92.5312,92.4205,92.4851,7484.0
2023-03-31 14:00:00,100.25,100.49,100.25,100.34,38033.0,92.4851,92.7065,92.4851,92.5681,38033.0
2023-03-31 14:05:00,100.36,100.63,100.36,100.56,22357.0,92.5865,92.8356,92.5865,92.771,22357.0
2023-03-31 14:10:00,100.57,100.64,100.53,100.6,19562.0,92.7803,92.8448,92.7434,92.8079,19562.0
2023-03-31 14:15:00,100.6,100.71,100.55,100.71,13908.0,92.8079,92.9094,92.7618,92.9094,13908.0
2023-03-31 14:20:00,100.72,100.84,100.66,100.81,28423.0,92.9186,93.0294,92.8633,93.0017,28423.0
2023-03-31 14:25:00,100.8,100.89,100.73,100.85,23310.0,92.9925,93.0755,92.9279,93.0386,23310.0
2023-03-31 14:30:00,100.84,100.86,100.69,100.74,17551.0,93.0294,93.0478,92.891,92.9371,17551.0
2023-03-31 14:35:00,100.74,100.74,100.54,100.6,16325.0,92.9371,92.9371,92.7526,92.8079,16325.0
2023-03-31 14:40:00,100.6,100.75,100.6,100.71,17510.0,92.8079,92.9463,92.8079,92.9094,17510.0
2023-03-31 14:45:00,100.71,100.78,100.65,100.69,15367.0,92.9094,92.974,92.8541,92.891,15367.0
2023-03-31 14:50:00,100.68,100.73,100.64,100.67,14801.0,92.8817,92.9279,92.8448,92.8725,14801.0
2023-03-31 14:55:00,100.68,100.73,100.6,100.7,15861.0,92.8817,92.9279,92.8079,92.9002,15861.0
2023-03-31 15:00:00,100.7,100.91,100.68,100.82,29412.0,92.9002,93.0939,92.8817,93.0109,29412.0
2023-03-31 15:05:00,100.81,100.85,100.75,100.83,17417.0,93.0017,93.0386,92.9463,93.0201,17417.0
2023-03-31 15:10:00,100.84,100.88,100.74,100.75,23524.0,93.0294,93.0663,92.9371,92.9463,23524.0
2023-03-31 15:15:00,100.75,100.84,100.73,100.84,24513.0,92.9463,93.0294,92.9279,93.0294,24513.0
2023-03-31 15:20:00,100.84,100.92,100.8,100.91,38097.0,93.0294,93.1032,92.9925,93.0939,38097.0
2023-03-31 15:25:00,100.91,101.11,100.91,101.1,34944.0,93.0939,93.2784,93.0939,93.2692,34944.0
2023-03-31 15:30:00,101.09,101.18,100.99,101.01,37249.0,93.26,93.343,93.1677,93.1862,37249.0
2023-03-31 15:35:00,101.0,101.09,100.95,101.06,40273.0,93.177,93.26,93.1308,93.2323,40273.0
2023-03-31 15:40:00,101.05,101.13,100.99,101.03,46890.0,93.2231,93.2969,93.1677,93.2046,46890.0
2023-03-31 15:45:00,101.03,101.15,101.0,101.1,56605.0,93.2046,93.3153,93.177,93.2692,56605.0
2023-03-31 15:50:00,101.1,101.29,101.08,101.25,132776.0,93.2692,93.4445,93.2508,93.4076,132776.0
2023-03-31 15:55:00,101.26,101.45,101.24,101.36,325834.0,93.4168,93.5921,93.3984,93.5091,325834.0
2023-04-03 09:30:00,104.99,104.99,103.17,104.21,129777.0,96.8579,96.8579,95.1789,96.1383,129777.0
2023-04-03 09:35:00,104.12,104.77,104.04,104.29,71769.0,96.0553,96.655,95.9815,96.2121,71769.0
2023-04-03 09:40:00,104.31,104.56,104.1,104.29,52593.0,96.2306,96.4612,96.0368,96.2121,52593.0
2023-04-03 09:45:00,104.24,104.37,103.73,103.75,28326.0,96.166,96.2859,95.6955,95.714,28326.0
2023-04-03 09:50:00,103.76,103.81,103.2,103.2,36289.0,95.7232,95.7693,95.2066,95.2066,36289.0
2023-04-03 09:55:00,103.24,103.55,103.06,103.14,59386.0,95.2435,95.5294,95.0774,95.1512,59386.0
2023-04-03 10:00:00,103.17,103.64,103.06,103.27,42761.0,95.1789,95.6125,95.0774,95.2711,42761.0
2023-04-03 10:05:00,103.25,103.75,103.15,103.69,35057.0,95.2527,95.714,95.1604,95.6586,35057.0
2023-04-03 10:10:00,103.69,103.77,103.38,103.44,42684.0,95.6586,95.7324,95.3726,95.428,42684.0
2023-04-03 10:15:00,103.45,104.02,103.43,103.88,37875.0,95.4372,95.963,95.4187,95.8339,37875.0
2023-04-03 10:20:00,103.98,104.28,103.95,103.97,31218.0,95.9261,96.2029,95.8985,95.9169,31218.0
2023-04-03 10:25:00,103.98,104.4,103.96,104.33,26762.0,95.9261,96.3136,95.9077,96.249,26762.0
2023-04-03 10:30:00,104.36,104.4,104.02,104.2,27306.0,96.2767,96.3136,95.963,96.1291,27306.0
2023-04-03 10:35:00,104.18,104.24,103.73,103.77,25836.0,96.1107,96.166,95.6955,95.7324,25836.0
2023-04-03 10:40:00,103.77,103.84,103.32,103.41,29446.0,95.7324,95.797,95.3173,95.4003,29446.0
2023-04-03 10:45:00,103.39,103.71,103.09,103.12,30221.0,95.3818,95.6771,95.1051,95.1328,30221.0
2023-04-03 10:50:00,103.11,103.47,103.09,103.28,34440.0,95.1235,95.4556,95.1051,95.2804,34440.0
2023-04-03 10:55:00,103.28,103.28,102.78,102.89,36065.0,95.2804,95.2804,94.8191,94.9206,36065.0
2023-04-03 11:00:00,102.91,102.94,102.26,102.26,37212.0,94.939,94.9667,94.3394,94.3394,37212.0
2023-04-03 11:05:00,102.26,102.42,102.16,102.32,39822.0,94.3394,94.487,94.2471,94.3947,39822.0
2023-04-03 11:10:00,102.34,102.54,102.25,102.53,20393.0,94.4132,94.5977,94.3301,94.5885,20393.0
2023-04-03 11:15:00,102.5,102.56,102.36,102.47,20611.0,94.5608,94.6161,94.4316,94.5331,20611.0
2023-04-03 11:20:00,102.48,102.6,102.38,102.5,15289.0,94.5423,94.653,94.4501,94.5608,15289.0
2023-04-03 11:25:00,102.48,102.73,102.46,102.7,17359.0,94.5423,94.773,94.5239,94.7453,17359.0
2023-04-03 11:30:00,102.69,102.96,102.67,102.72,17202.0,94.7361,94.9851,94.7176,94.7637,17202.0
2023-04-03 11:35:00,102.74,102.91,102.7,102.87,15306.0,94.7822,94.939,94.7453,94.9021,15306.0
2023-04-03 11:40:00,102.91,102.99,102.78,102.81,18105.0,94.939,95.0128,94.8191,94.8468,18105.0
2023-04-03 11:45:00,102.81,102.84,102.33,102.37,22261.0,94.8468,94.8744,94.4039,94.4408,22261.0
2023-04-03 11:50:00,102.42,102.5,102.25,102.5,21237.0,94.487,94.5608,94.3301,94.5608,21237.0
2023-04-03 11:55:00,102.5,102.5,102.31,102.43,26400.0,94.5608,94.5608,94.3855,94.4962,26400.0
2023-04-03 12:00:00,102.43,102.52,102.4,102.47,13735.0,94.4962,94.5792,94.4685,94.5331,13735.0
2023-04-03 12:05:00,102.47,102.67,102.38,102.65,10703.0,94.5331,94.7176,94.4501,94.6992,10703.0
2023-04-03 12:10:00,102.67,102.9,102.66,102.89,12075.0,94.7176,94.9298,94.7084,94.9206,12075.0
2023-04-03 12:15:00,102.9,103.01,102.86,102.97,13293.0,94.9298,95.0313,94.8929,94.9944,13293.0
2023-04-03 12:20:00,102.98,102.98,102.72,102.82,9780.0,95.0036,95.0036,94.7637,94.856,9780.0
2023-04-03 12:25:00,102.83,103.1,102.79,103.1,13200.0,94.8652,95.1143,94.8283,95.1143,13200.0
2023-04-03 12:30:00,103.12,103.14,103.01,103.08,14136.0,95.1328,95.1512,95.0313,95.0959,14136.0
2023-04-03 12:35:00,103.08,103.12,102.94,103.12,15642.0,95.0959,95.1328,94.9667,95.1328,15642.0
2023-04-03 12:40:00,103.14,103.23,103.09,103.12,9207.0,95.1512,95.2342,95.1051,95.1328,9207.0
2023-04-03 12:45:00,103.19,103.31,103.17,103.29,10787.0,95.1973,95.308,95.1789,95.2896,10787.0
2023-04-03 12:50:00,103.28,103.47,103.27,103.34,11489.0,95.2804,95.4556,95.2711,95.3357,11489.0
2023-04-03 12:55:00,103.31,103.31,103.05,103.13,9218.0,95.308,95.308,95.0682,95.142,9218.0
2023-04-03 13:00:00,103.15,103.19,102.99,103.15,38757.0,95.1604,95.1973,95.0128,95.1604,38757.0
2023-04-03 13:05:00,103.17,103.31,103.15,103.22,11754.0,95.1789,95.308,95.1604,95.225,11754.0
2023-04-03 13:10:00,103.22,103.44,103.2,103.41,24628.0,95.225,95.428,95.2066,95.4003,24628.0
2023-04-03 13:15:00,103.41,103.62,103.41,103.59,11124.0,95.4003,95.594,95.4003,95.5663,11124.0
2023-04-03 13:20:00,103.58,103.59,103.32,103.37,16804.0,95.5571,95.5663,95.3173,95.3634,16804.0
2023-04-03 13:25:00,103.36,103.36,103.12,103.16,13496.0,95.3542,95.3542,95.1328,95.1697,13496.0
2023-04-03 13:30:00,103.17,103.33,103.17,103.27,13768.0,95.1789,95.3265,95.1789,95.2711,13768.0
2023-04-03 13:35:00,103.25,103.25,102.97,103.03,13365.0,95.2527,95.2527,94.9944,95.0497,13365.0
2023-04-03 13:40:00,103.04,103.08,102.88,102.9,53382.0,95.0589,95.0959,94.9113,94.9298,53382.0
2023-04-03 13:45:00,102.91,102.97,102.77,102.91,33227.0,94.939,94.9944,94.8099,94.939,33227.0
2023-04-03 13:50:00,102.91,102.92,102.75,102.8,17799.0,94.939,94.9482,94.7914,94.8375,17799.0
2023-04-03 13:55:00,102.79,102.89,102.73,102.83,16868.0,94.8283,94.9206,94.773,94.8652,16868.0
2023-04-03 14:00:00,102.83,102.83,102.72,102.76,14020.0,94.8652,94.8652,94.7637,94.8006,14020.0
2023-04-03 14:05:00,102.75,102.84,102.72,102.82,14825.0,94.7914,94.8744,94.7637,94.856,14825.0
2023-04-03 14:10:00,102.81,103.05,102.77,102.98,16225.0,94.8468,95.0682,94.8099,95.0036,16225.0
2023-04-03 14:15:00,102.98,103.02,102.83,103.01,22124.0,95.0036,95.0405,94.8652,95.0313,22124.0
2023-04-03 14:20:00,103.01,103.22,102.98,103.14,40430.0,95.0313,95.225,95.0036,95.1512,40430.0
2023-04-03 14:25:00,103.13,103.24,103.04,103.2,12892.0,95.142,95.2435,95.0589,95.2066,12892.0
2023-04-03 14:30:00,103.22,103.29,103.15,103.19,18280.0,95.225,95.2896,95.1604,95.1973,18280.0
2023-04-03 14:35:00,103.18,103.2,103.05,103.12,15757.0,95.1881,95.2066,95.0682,95.1328,15757.0
2023-04-03 14:40:00,103.1,103.19,103.04,103.05,14681.0,95.1143,95.1973,95.0589,95.0682,14681.0
2023-04-03 14:45:00,103.08,103.11,102.98,103.09,14659.0,95.0959,95.1235,95.0036,95.1051,14659.0
2023-04-03 14:50:00,103.08,103.13,103.0,103.04,18734.0,95.0959,95.142,95.022,95.0589,18734.0
2023-04-03 14:55:00,103.06,103.18,103.05,103.14,12365.0,95.0774,95.1881,95.0682,95.1512,12365.0
2023-04-03 15:00:00,103.13,103.31,103.13,103.27,31683.0,95.142,95.308,95.142,95.2711,31683.0
2023-04-03 15:05:00,103.29,103.38,103.26,103.28,13865.0,95.2896,95.3726,95.2619,95.2804,13865.0
2023-04-03 15:10:00,103.34,103.5,103.31,103.43,17715.0,95.3357,95.4833,95.308,95.4187,17715.0
2023-04-03 15:15:00,103.42,103.51,103.4,103.44,22673.0,95.4095,95.4925,95.3911,95.428,22673.0
2023-04-03 15:20:00,103.43,103.52,103.32,103.51,22323.0,95.4187,95.5018,95.3173,95.4925,22323.0
2023-04-03 15:25:00,103.52,103.65,103.48,103.52,37976.0,95.5018,95.6217,95.4649,95.5018,37976.0
2023-04-03 15:30:00,103.54,103.58,103.4,103.4,37399.0,95.5202,95.5571,95.3911,95.3911,37399.0
2023-04-03 15:35:00,103.4,103.4,103.1,103.12,29563.0,95.3911,95.3911,95.1143,95.1328,29563.0
2023-04-03 15:40:00,103.12,103.19,102.94,103.08,52746.0,95.1328,95.1973,94.9667,95.0959,52746.0
2023-04-03 15:45:00,103.08,103.13,102.92,102.93,52392.0,95.0959,95.142,94.9482,94.9575,52392.0
2023-04-03 15:50:00,102.94,103.07,102.62,102.62,129018.0,94.9667,95.0866,94.6715,94.6715,129018.0
2023-04-03 15:55:00,102.63,102.92,102.63,102.92,160195.0,94.6807,94.9482,94.6807,94.9482,160195.0
2023-04-04 09:30:00,102.36,102.92,101.96,102.51,61456.0,94.4316,94.9482,94.0626,94.57,61456.0
2023-04-04 09:35:00,102.53,102.59,102.22,102.23,30538.0,94.5885,94.6438,94.3025,94.3117,30538.0
2023-04-04 09:40:00,102.24,102.29,101.46,101.54,39895.0,94.3209,94.367,93.6013,93.6751,39895.0
2023-04-04 09:45:00,101.59,101.79,101.36,101.58,33538.0,93.7213,93.9058,93.5091,93.712,33538.0
2023-04-04 09:50:00,101.56,101.58,101.08,101.08,29894.0,93.6936,93.712,93.2508,93.2508,29894.0
2023-04-04 09:55:00,101.06,101.14,100.79,101.05,25657.0,93.2323,93.3061,92.9832,93.2231,25657.0
2023-04-04 10:00:00,101.08,101.16,100.67,100.83,42543.0,93.2508,93.3246,92.8725,93.0201,42543.0
2023-04-04 10:05:00,100.73,100.94,100.52,100.66,33295.0,92.9279,93.1216,92.7341,92.8633,33295.0
2023-04-04 10:10:00,100.58,101.09,100.5,100.94,26059.0,92.7895,93.26,92.7157,93.1216,26059.0
2023-04-04 10:15:00,100.91,100.98,100.37,100.38,17047.0,93.0939,93.1585,92.5958,92.605,17047.0
2023-04-04 10:20:00,100.39,100.39,100.13,100.24,16572.0,92.6142,92.6142,92.3743,92.4758,16572.0
2023-04-04 10:25:00,100.19,100.27,99.85,100.15,34649.0,92.4297,92.5035,92.116,92.3928,34649.0
2023-04-04 10:30:00,100.18,100.43,100.08,100.26,16273.0,92.4205,92.6511,92.3282,92.4943,16273.0
2023-04-04 10:35:00,100.31,100.42,99.81,99.89,37017.0,92.5404,92.6419,92.0791,92.1529,37017.0
2023-04-04 10:40:00,99.91,100.12,99.72,99.83,16804.0,92.1714,92.3651,91.9961,92.0976,16804.0
2023-04-04 10:45:00,99.85,99.88,99.14,99.14,30095.0,92.116,92.1437,91.461,91.461,30095.0
2023-04-04 10:50:00,99.12,99.23,98.83,98.96,41989.0,91.4426,91.5441,91.175,91.295,41989.0
2023-04-04 10:55:00,98.96,99.28,98.84,98.87,36171.0,91.295,91.5902,91.1843,91.2119,36171.0
2023-04-04 11:00:00,98.85,99.12,98.68,98.98,30468.0,91.1935,91.4426,91.0367,91.3134,30468.0
2023-04-04 11:05:00,98.96,99.21,98.93,99.07,28902.0,91.295,91.5256,91.2673,91.3964,28902.0
2023-04-04 11:10:00,99.12,99.28,98.91,98.98,21720.0,91.4426,91.5902,91.2488,91.3134,21720.0
2023-04-04 11:15:00,98.9,98.9,98.49,98.84,59833.0,91.2396,91.2396,90.8614,91.1843,59833.0
2023-04-04 11:20:00,98.86,98.98,98.7,98.7,43057.0,91.2027,91.3134,91.0551,91.0551,43057.0
2023-04-04 11:25:00,98.72,98.93,98.59,98.76,35712.0,91.0736,91.2673,90.9536,91.1105,35712.0
2023-04-04 11:30:00,98.73,98.82,98.37,98.4,22549.0,91.0828,91.1658,90.7507,90.7783,22549.0
2023-04-04 11:35:00,98.41,98.49,98.2,98.21,23983.0,90.7876,90.8614,90.5938,90.6031,23983.0
2023-04-04 11:40:00,98.22,98.22,97.9,97.97,19541.0,90.6123,90.6123,90.3171,90.3817,19541.0
2023-04-04 11:45:00,97.97,98.12,97.92,97.97,22244.0,90.3817,90.52,90.3355,90.3817,22244.0
2023-04-04 11:50:00,97.93,97.95,97.58,97.63,29507.0,90.3447,90.3632,90.0219,90.068,29507.0
2023-04-04 11:55:00,97.64,98.04,97.64,97.99,32865.0,90.0772,90.4462,90.0772,90.4001,32865.0
2023-04-04 12:00:00,98.0,98.18,98.0,98.09,14459.0,90.4093,90.5754,90.4093,90.4924,14459.0
2023-04-04 12:05:00,98.06,98.07,97.91,98.03,12205.0,90.4647,90.4739,90.3263,90.437,12205.0
2023-04-04 12:10:00,98.1,98.11,97.92,97.95,21417.0,90.5016,90.5108,90.3355,90.3632,21417.0
2023-04-04 12:15:00,97.95,98.01,97.8,97.85,18767.0,90.3632,90.4186,90.2248,90.2709,18767.0
2023-04-04 12:20:00,97.85,98.1,97.77,98.09,20056.0,90.2709,90.5016,90.1971,90.4924,20056.0
2023-04-04 12:25:00,98.1,98.35,98.1,98.33,10875.0,90.5016,90.7322,90.5016,90.7138,10875.0
2023-04-04 12:30:00,98.35,98.69,98.31,98.48,29177.0,90.7322,91.0459,90.6953,90.8521,29177.0
2023-04-04 12:35:00,98.46,98.63,98.34,98.56,14426.0,90.8337,90.9905,90.723,90.926,14426.0
2023-04-04 12:40:00,98.56,98.84,98.56,98.7,9391.0,90.926,91.1843,90.926,91.0551,9391.0
2023-04-04 12:45:00,98.69,98.7,98.29,98.43,15439.0,91.0459,91.0551,90.6769,90.806,15439.0
2023-04-04 12:50:00,98.47,98.65,98.47,98.64,20214.0,90.8429,91.009,90.8429,90.9998,20214.0
2023-04-04 12:55:00,98.6,98.63,98.56,98.59,13353.0,90.9629,90.9905,90.926,90.9536,13353.0
2023-04-04 13:00:00,98.58,98.68,98.52,98.65,36791.0,90.9444,91.0367,90.8891,91.009,36791.0
2023-04-04 13:05:00,98.66,98.67,98.5,98.58,10631.0,91.0182,91.0274,90.8706,90.9444,10631.0
2023-04-04 13:10:00,98.56,98.58,98.41,98.57,8138.0,90.926,90.9444,90.7876,90.9352,8138.0
2023-04-04 13:15:00,98.59,98.67,98.55,98.64,11477.0,90.9536,91.0274,90.9167,90.9998,11477.0
2023-04-04 13:20:00,98.63,98.81,98.63,98.8,13306.0,90.9905,91.1566,90.9905,91.1474,13306.0
2023-04-04 13:25:00,98.8,98.8,98.54,98.54,13359.0,91.1474,91.1474,90.9075,90.9075,13359.0
2023-04-04 13:30:00,98.54,98.56,98.45,98.45,16798.0,90.9075,90.926,90.8245,90.8245,16798.0
2023-04-04 13:35:00,98.46,98.46,98.22,98.24,9393.0,90.8337,90.8337,90.6123,90.6307,9393.0
2023-04-04 13:40:00,98.22,98.28,98.15,98.18,14482.0,90.6123,90.6676,90.5477,90.5754,14482.0
2023-04-04 13:45:00,98.18,98.21,98.0,98.07,19384.0,90.5754,90.6031,90.4093,90.4739,19384.0
2023-04-04 13:50:00,98.07,98.16,97.96,97.97,11692.0,90.4739,90.5569,90.3724,90.3817,11692.0
2023-04-04 13:55:00,97.95,98.11,97.93,98.09,19512.0,90.3632,90.5108,90.3447,90.4924,19512.0
2023-04-04 14:00:00,98.08,98.12,98.05,98.06,14118.0,90.4831,90.52,90.4555,90.4647,14118.0
2023-04-04 14:05:00,98.08,98.2,98.0,98.11,15703.0,90.4831,90.5938,90.4093,90.5108,15703.0
2023-04-04 14:10:00,98.12,98.44,98.12,98.37,11965.0,90.52,90.8152,90.52,90.7507,11965.0
2023-04-04 14:15:00,98.37,98.42,98.32,98.38,10578.0,90.7507,90.7968,90.7045,90.7599,10578.0
2023-04-04 14:20:00,98.37,98.39,98.31,98.31,11716.0,90.7507,90.7691,90.6953,90.6953,11716.0
2023-04-04 14:25:00,98.32,98.39,98.09,98.12,11399.0,90.7045,90.7691,90.4924,90.52,11399.0
2023-04-04 14:30:00,98.13,98.13,98.02,98.07,15470.0,90.5293,90.5293,90.4278,90.4739,15470.0
2023-04-04 14:35:00,98.09,98.39,98.02,98.38,11457.0,90.4924,90.7691,90.4278,90.7599,11457.0
2023-04-04 14:40:00,98.38,98.4,98.17,98.25,11644.0,90.7599,90.7783,90.5662,90.64,11644.0
2023-04-04 14:45:00,98.24,98.26,98.16,98.26,11130.0,90.6307,90.6492,90.5569,90.6492,11130.0
2023-04-04 14:50:00,98.29,98.32,98.22,98.26,12737.0,90.6769,90.7045,90.6123,90.6492,12737.0
2023-04-04 14:55:00,98.26,98.34,98.2,98.25,13929.0,90.6492,90.723,90.5938,90.64,13929.0
2023-04-04 15:00:00,98.22,98.25,98.03,98.07,27451.0,90.6123,90.64,90.437,90.4739,27451.0
2023-04-04 15:05:00,98.08,98.11,97.96,98.06,17036.0,90.4831,90.5108,90.3724,90.4647,17036.0
2023-04-04 15:10:00,98.04,98.09,97.84,97.88,29552.0,90.4462,90.4924,90.2617,90.2986,29552.0
2023-04-04 15:15:00,97.87,98.05,97.82,97.98,28971.0,90.2894,90.4555,90.2433,90.3909,28971.0
2023-04-04 15:20:00,97.99,98.03,97.76,97.77,36280.0,90.4001,90.437,90.1879,90.1971,36280.0
2023-04-04 15:25:00,97.76,97.83,97.67,97.67,41956.0,90.1879,90.2525,90.1049,90.1049,41956.0
2023-04-04 15:30:00,97.69,97.71,97.54,97.62,43186.0,90.1233,90.1418,89.985,90.0588,43186.0
2023-04-04 15:35:00,97.62,97.76,97.52,97.67,44654.0,90.0588,90.1879,89.9665,90.1049,44654.0
2023-04-04 15:40:00,97.68,97.77,97.63,97.63,49539.0,90.1141,90.1971,90.068,90.068,49539.0
2023-04-04 15:45:00,97.6,97.7,97.51,97.67,58927.0,90.0403,90.1326,89.9573,90.1049,58927.0
2023-04-04 15:50:00,97.65,98.03,97.61,97.91,87334.0,90.0864,90.437,90.0495,90.3263,87334.0
2023-04-04 15:55:00,97.92,98.33,97.92,98.29,287505.0,90.3355,90.7138,90.3355,90.6769,287505.0
2023-04-05 09:30:00,98.4,99.17,98.4,98.49,41801.0,90.7783,91.4887,90.7783,90.8614,41801.0
2023-04-05 09:35:00,98.75,99.11,98.65,98.66,22670.0,91.1012,91.4334,91.009,91.0182,22670.0
2023-04-05 09:40:00,98.71,98.72,98.33,98.35,37057.0,91.0643,91.0736,90.7138,90.7322,37057.0
2023-04-05 09:45:00,98.33,99.46,98.16,99.37,37404.0,90.7138,91.7562,90.5569,91.6732,37404.0
2023-04-05 09:50:00,99.39,99.96,99.34,99.86,51260.0,91.6917,92.2175,91.6455,92.1253,51260.0
2023-04-05 09:55:00,99.88,99.93,99.47,99.47,34091.0,92.1437,92.1898,91.7655,91.7655,34091.0
2023-04-05 10:00:00,99.56,99.59,99.11,99.2,24994.0,91.8485,91.8762,91.4334,91.5164,24994.0
2023-04-05 10:05:00,99.19,99.2,98.72,98.72,49125.0,91.5072,91.5164,91.0736,91.0736,49125.0
2023-04-05 10:10:00,98.74,99.14,98.73,99.0,49488.0,91.092,91.461,91.0828,91.3319,49488.0
2023-04-05 10:15:00,98.99,99.25,98.74,99.01,58595.0,91.3226,91.5625,91.092,91.3411,58595.0
2023-04-05 10:20:00,98.99,99.79,98.99,99.76,18264.0,91.3226,92.0607,91.3226,92.033,18264.0
2023-04-05 10:25:00,99.81,99.85,99.45,99.45,24025.0,92.0791,92.116,91.747,91.747,24025.0
2023-04-05 10:30:00,99.47,100.28,99.44,100.27,64525.0,91.7655,92.5127,91.7378,92.5035,64525.0
2023-04-05 10:35:00,100.25,100.8,100.2,100.35,40838.0,92.4851,92.9925,92.4389,92.5773,40838.0
2023-04-05 10:40:00,100.33,100.36,99.7,99.75,29463.0,92.5589,92.5865,91.9777,92.0238,29463.0
2023-04-05 10:45:00,99.79,99.79,99.14,99.15,33736.0,92.0607,92.0607,91.461,91.4703,33736.0
2023-04-05 10:50:00,99.19,99.72,99.16,99.69,62282.0,91.5072,91.9961,91.4795,91.9684,62282.0
2023-04-05 10:55:00,99.69,100.14,99.68,100.14,40804.0,91.9684,92.3836,91.9592,92.3836,40804.0
2023-04-05 11:00:00,100.15,100.35,100.05,100.33,34728.0,92.3928,92.5773,92.3005,92.5589,34728.0
2023-04-05 11:05:00,100.34,100.81,100.32,100.65,22430.0,92.5681,93.0017,92.5496,92.8541,22430.0
2023-04-05 11:10:00,100.67,101.14,100.67,101.06,38099.0,92.8725,93.3061,92.8725,93.2323,38099.0
2023-04-05 11:15:00,101.07,101.07,100.74,100.88,28826.0,93.2415,93.2415,92.9371,93.0663,28826.0
2023-04-05 11:20:00,100.87,101.05,100.69,100.7,29420.0,93.057,93.2231,92.891,92.9002,29420.0
2023-04-05 11:25:00,100.63,100.65,100.22,100.31,29367.0,92.8356,92.8541,92.4574,92.5404,29367.0
2023-04-05 11:30:00,100.31,100.37,100.08,100.28,15635.0,92.5404,92.5958,92.3282,92.5127,15635.0
2023-04-05 11:35:00,100.28,100.51,100.28,100.31,21297.0,92.5127,92.7249,92.5127,92.5404,21297.0
2023-04-05 11:40:00,100.32,100.49,100.21,100.21,16450.0,92.5496,92.7065,92.4481,92.4481,16450.0
2023-04-05 11:45:00,100.18,100.32,100.08,100.27,24693.0,92.4205,92.5496,92.3282,92.5035,24693.0
2023-04-05 11:50:00,100.25,100.33,100.12,100.15,10325.0,92.4851,92.5589,92.3651,92.3928,10325.0
2023-04-05 11:55:00,100.15,100.46,100.12,100.43,10068.0,92.3928,92.6788,92.3651,92.6511,10068.0
2023-04-05 12:00:00,100.42,100.6,100.35,100.48,13212.0,92.6419,92.8079,92.5773,92.6972,13212.0
2023-04-05 12:05:00,100.54,100.54,100.42,100.49,7093.0,92.7526,92.7526,92.6419,92.7065,7093.0
2023-04-05 12:10:00,100.48,100.55,100.31,100.44,11318.0,92.6972,92.7618,92.5404,92.6603,11318.0
2023-04-05 12:15:00,100.45,100.46,100.29,100.38,14683.0,92.6696,92.6788,92.522,92.605,14683.0
2023-04-05 12:20:00,100.38,100.42,100.32,100.39,8736.0,92.605,92.6419,92.5496,92.6142,8736.0
2023-04-05 12:25:00,100.38,100.42,100.15,100.35,19353.0,92.605,92.6419,92.3928,92.5773,19353.0
2023-04-05 12:30:00,100.33,100.33,100.07,100.22,8667.0,92.5589,92.5589,92.319,92.4574,8667.0
2023-04-05 12:35:00,100.22,100.39,100.16,100.16,9524.0,92.4574,92.6142,92.402,92.402,9524.0
2023-04-05 12:40:00,100.16,100.19,100.08,100.19,6166.0,92.402,92.4297,92.3282,92.4297,6166.0
2023-04-05 12:45:00,100.19,100.26,100.13,100.26,14750.0,92.4297,92.4943,92.3743,92.4943,14750.0
2023-04-05 12:50:00,100.25,100.28,100.16,100.22,17466.0,92.4851,92.5127,92.402,92.4574,17466.0
2023-04-05 12:55:00,100.2,100.28,100.2,100.27,7682.0,92.4389,92.5127,92.4389,92.5035,7682.0
2023-04-05 13:00:00,100.28,100.52,100.28,100.52,14114.0,92.5127,92.7341,92.5127,92.7341,14114.0
2023-04-05 13:05:00,100.53,100.76,100.52,100.64,15465.0,92.7434,92.9555,92.7341,92.8448,15465.0
2023-04-05 13:10:00,100.65,100.98,100.63,100.9,28283.0,92.8541,93.1585,92.8356,93.0847,28283.0
2023-04-05 13:15:00,100.93,101.1,100.93,101.08,15408.0,93.1124,93.2692,93.1124,93.2508,15408.0
2023-04-05 13:20:00,101.08,101.18,101.01,101.16,18064.0,93.2508,93.343,93.1862,93.3246,18064.0
2023-04-05 13:25:00,101.15,101.23,101.04,101.07,16203.0,93.3153,93.3891,93.2139,93.2415,16203.0
2023-04-05 13:30:00,101.08,101.22,101.04,101.2,13047.0,93.2508,93.3799,93.2139,93.3615,13047.0
2023-04-05 13:35:00,101.2,101.2,100.97,100.98,8158.0,93.3615,93.3615,93.1493,93.1585,8158.0
2023-04-05 13:40:00,100.97,100.97,100.81,100.84,10798.0,93.1493,93.1493,93.0017,93.0294,10798.0
2023-04-05 13:45:00,100.82,100.82,100.49,100.53,12852.0,93.0109,93.0109,92.7065,92.7434,12852.0
2023-04-05 13:50:00,100.54,100.66,100.54,100.6,10933.0,92.7526,92.8633,92.7526,92.8079,10933.0
2023-04-05 13:55:00,100.62,100.79,100.62,100.76,13279.0,92.8264,92.9832,92.8264,92.9555,13279.0
2023-04-05 14:00:00,100.77,101.29,100.73,101.29,36226.0,92.9648,93.4445,92.9279,93.4445,36226.0
2023-04-05 14:05:00,101.3,101.46,101.23,101.42,21751.0,93.4537,93.6013,93.3891,93.5644,21751.0
2023-04-05 14:10:00,101.41,101.42,101.25,101.37,28863.0,93.5552,93.5644,93.4076,93.5183,28863.0
2023-04-05 14:15:00,101.36,101.45,101.3,101.35,16534.0,93.5091,93.5921,93.4537,93.4999,16534.0
2023-04-05 14:20:00,101.33,101.38,101.29,101.31,32087.0,93.4814,93.5275,93.4445,93.4629,32087.0
2023-04-05 14:25:00,101.33,101.55,101.23,101.54,63923.0,93.4814,93.6844,93.3891,93.6751,63923.0
2023-04-05 14:30:00,101.54,101.55,101.38,101.49,20201.0,93.6751,93.6844,93.5275,93.629,20201.0
2023-04-05 14:35:00,101.5,101.67,101.47,101.62,32140.0,93.6382,93.7951,93.6106,93.7489,32140.0
2023-04-05 14:40:00,101.63,101.7,101.55,101.68,21435.0,93.7582,93.8227,93.6844,93.8043,21435.0
2023-04-05 14:45:00,101.69,101.71,101.59,101.62,20499.0,93.8135,93.832,93.7213,93.7489,20499.0
2023-04-05 14:50:00,101.63,101.8,101.6,101.79,22071.0,93.7582,93.915,93.7305,93.9058,22071.0
2023-04-05 14:55:00,101.78,102.0,101.77,101.95,24871.0,93.8965,94.0995,93.8873,94.0534,24871.0
2023-04-05 15:00:00,101.95,102.06,101.87,102.01,38977.0,94.0534,94.1549,93.9796,94.1087,38977.0
2023-04-05 15:05:00,102.01,102.61,102.01,102.4,171726.0,94.1087,94.6623,94.1087,94.4685,171726.0
2023-04-05 15:10:00,102.44,102.85,102.44,102.83,64105.0,94.5054,94.8837,94.5054,94.8652,64105.0
2023-04-05 15:15:00,102.84,103.15,102.8,103.09,82902.0,94.8744,95.1604,94.8375,95.1051,82902.0
2023-04-05 15:20:00,103.08,103.35,102.85,103.27,93679.0,95.0959,95.3449,94.8837,95.2711,93679.0
2023-04-05 15:25:00,103.29,103.81,103.29,103.79,106443.0,95.2896,95.7693,95.2896,95.7509,106443.0
2023-04-05 15:30:00,103.76,103.81,103.4,103.73,139456.0,95.7232,95.7693,95.3911,95.6955,139456.0
2023-04-05 15:35:00,103.73,103.94,103.65,103.7,144387.0,95.6955,95.8892,95.6217,95.6678,144387.0
2023-04-05 15:40:00,103.69,104.08,103.69,104.03,141666.0,95.6586,96.0184,95.6586,95.9723,141666.0
2023-04-05 15:45:00,104.01,104.24,103.77,104.08,471629.0,95.9538,96.166,95.7324,96.0184,471629.0
2023-04-05 15:50:00,104.08,104.58,104.08,104.36,367698.0,96.0184,96.4797,96.0184,96.2767,367698.0
2023-04-05 15:55:00,104.36,104.64,104.35,104.43,516403.0,96.2767,96.535,96.2675,96.3413,516403.0
2023-04-06 09:30:00,104.81,105.24,104.02,104.43,116218.0,96.6919,97.0885,95.963,96.3413,116218.0
2023-04-06 09:35:00,104.5,104.89,104.19,104.77,52549.0,96.4059,96.7657,96.1199,96.655,52549.0
2023-04-06 09:40:00,104.8,104.8,104.58,104.68,30541.0,96.6826,96.6826,96.4797,96.5719,30541.0
2023-04-06 09:45:00,104.67,104.71,104.0,104.36,58750.0,96.5627,96.5996,95.9446,96.2767,58750.0
2023-04-06 09:50:00,104.36,104.7,104.27,104.44,48047.0,96.2767,96.5904,96.1937,96.3505,48047.0
2023-04-06 09:55:00,104.49,105.34,104.49,105.14,37140.0,96.3966,97.1808,96.3966,96.9963,37140.0
2023-04-06 10:00:00,105.15,105.17,104.57,104.59,27094.0,97.0055,97.024,96.4704,96.4889,27094.0
2023-04-06 10:05:00,104.61,104.87,104.13,104.17,39216.0,96.5073,96.7472,96.0645,96.1014,39216.0
2023-04-06 10:10:00,104.13,104.28,103.96,103.96,42859.0,96.0645,96.2029,95.9077,95.9077,42859.0
2023-04-06 10:15:00,103.97,104.47,103.95,104.32,48345.0,95.9169,96.3782,95.8985,96.2398,48345.0
2023-04-06 10:20:00,104.34,104.44,103.86,103.87,25163.0,96.2583,96.3505,95.8154,95.8247,25163.0
2023-04-06 10:25:00,103.88,104.08,103.68,103.87,80310.0,95.8339,96.0184,95.6494,95.8247,80310.0
2023-04-06 10:30:00,103.87,103.87,103.54,103.76,21833.0,95.8247,95.8247,95.5202,95.7232,21833.0
2023-04-06 10:35:00,103.85,103.88,103.19,103.19,33307.0,95.8062,95.8339,95.1973,95.1973,33307.0
2023-04-06 10:40:00,103.24,103.32,102.85,102.98,25550.0,95.2435,95.3173,94.8837,95.0036,25550.0
2023-04-06 10:45:00,102.97,103.11,102.73,103.01,34724.0,94.9944,95.1235,94.773,95.0313,34724.0
2023-04-06 10:50:00,103.0,103.33,102.96,103.14,21945.0,95.022,95.3265,94.9851,95.1512,21945.0
2023-04-06 10:55:00,103.12,103.29,103.11,103.19,16441.0,95.1328,95.2896,95.1235,95.1973,16441.0
2023-04-06 11:00:00,103.19,103.3,103.11,103.2,16781.0,95.1973,95.2988,95.1235,95.2066,16781.0
2023-04-06 11:05:00,103.18,103.28,103.11,103.21,21249.0,95.1881,95.2804,95.1235,95.2158,21249.0
2023-04-06 11:10:00,103.2,103.43,103.15,103.18,23400.0,95.2066,95.4187,95.1604,95.1881,23400.0
2023-04-06 11:15:00,103.13,103.21,102.95,102.96,22261.0,95.142,95.2158,94.9759,94.9851,22261.0
2023-04-06 11:20:00,102.99,103.08,102.87,102.87,14048.0,95.0128,95.0959,94.9021,94.9021,14048.0
2023-04-06 11:25:00,102.85,103.08,102.76,103.03,21480.0,94.8837,95.0959,94.8006,95.0497,21480.0
2023-04-06 11:30:00,103.01,103.1,102.93,102.99,18943.0,95.0313,95.1143,94.9575,95.0128,18943.0
2023-04-06 11:35:00,103.01,103.23,103.0,103.07,14730.0,95.0313,95.2342,95.022,95.0866,14730.0
2023-04-06 11:40:00,103.08,103.31,103.06,103.26,20665.0,95.0959,95.308,95.0774,95.2619,20665.0
2023-04-06 11:45:00,103.27,103.41,103.09,103.39,34590.0,95.2711,95.4003,95.1051,95.3818,34590.0
2023-04-06 11:50:00,103.42,103.63,103.33,103.63,52678.0,95.4095,95.6033,95.3265,95.6033,52678.0
2023-04-06 11:55:00,103.67,103.86,103.67,103.81,21794.0,95.6402,95.8154,95.6402,95.7693,21794.0
2023-04-06 12:00:00,103.81,103.88,103.6,103.73,26783.0,95.7693,95.8339,95.5756,95.6955,26783.0
2023-04-06 12:05:00,103.73,104.04,103.73,103.97,27420.0,95.6955,95.9815,95.6955,95.9169,27420.0
2023-04-06 12:10:00,103.98,104.02,103.51,103.53,17650.0,95.9261,95.963,95.4925,95.511,17650.0
2023-04-06 12:15:00,103.56,103.6,103.31,103.31,15134.0,95.5387,95.5756,95.308,95.308,15134.0
2023-04-06 12:20:00,103.3,103.37,103.21,103.27,11348.0,95.2988,95.3634,95.2158,95.2711,11348.0
2023-04-06 12:25:00,103.3,103.33,103.21,103.27,12084.0,95.2988,95.3265,95.2158,95.2711,12084.0
2023-04-06 12:30:00,103.26,103.62,103.23,103.58,25725.0,95.2619,95.594,95.2342,95.5571,25725.0
2023-04-06 12:35:00,103.59,103.73,103.59,103.66,18581.0,95.5663,95.6955,95.5663,95.6309,18581.0
2023-04-06 12:40:00,103.65,103.68,103.58,103.64,7703.0,95.6217,95.6494,95.5571,95.6125,7703.0
2023-04-06 12:45:00,103.65,103.67,103.41,103.45,8201.0,95.6217,95.6402,95.4003,95.4372,8201.0
2023-04-06 12:50:00,103.44,103.53,103.39,103.39,5685.0,95.428,95.511,95.3818,95.3818,5685.0
2023-04-06 12:55:00,103.38,103.44,103.26,103.26,9134.0,95.3726,95.428,95.2619,95.2619,9134.0
2023-04-06 13:00:00,103.27,103.33,103.19,103.24,8510.0,95.2711,95.3265,95.1973,95.2435,8510.0
2023-04-06 13:05:00,103.23,103.37,103.19,103.3,9024.0,95.2342,95.3634,95.1973,95.2988,9024.0
2023-04-06 13:10:00,103.31,103.37,103.23,103.33,8461.0,95.308,95.3634,95.2342,95.3265,8461.0
2023-04-06 13:15:00,103.34,103.37,103.26,103.33,10474.0,95.3357,95.3634,95.2619,95.3265,10474.0
2023-04-06 13:20:00,103.33,103.47,103.33,103.37,11494.0,95.3265,95.4556,95.3265,95.3634,11494.0
2023-04-06 13:25:00,103.34,103.38,103.28,103.34,9766.0,95.3357,95.3726,95.2804,95.3357,9766.0
2023-04-06 13:30:00,103.38,103.5,103.33,103.45,11896.0,95.3726,95.4833,95.3265,95.4372,11896.0
2023-04-06 13:35:00,103.48,103.6,103.41,103.58,13948.0,95.4649,95.5756,95.4003,95.5571,13948.0
2023-04-06 13:40:00,103.57,103.58,103.46,103.54,12408.0,95.5479,95.5571,95.4464,95.5202,12408.0
2023-04-06 13:45:00,103.52,103.52,103.4,103.48,10318.0,95.5018,95.5018,95.3911,95.4649,10318.0
2023-04-06 13:50:00,103.45,103.51,103.4,103.49,11019.0,95.4372,95.4925,95.3911,95.4741,11019.0
2023-04-06 13:55:00,103.51,103.52,103.4,103.52,22065.0,95.4925,95.5018,95.3911,95.5018,22065.0
2023-04-06 14:00:00,103.51,103.52,103.34,103.36,13870.0,95.4925,95.5018,95.3357,95.3542,13870.0
2023-04-06 14:05:00,103.37,103.43,103.34,103.39,18242.0,95.3634,95.4187,95.3357,95.3818,18242.0
2023-04-06 14:10:00,103.37,103.46,103.24,103.31,15237.0,95.3634,95.4464,95.2435,95.308,15237.0
2023-04-06 14:15:00,103.31,103.46,103.31,103.39,13266.0,95.308,95.4464,95.308,95.3818,13266.0
2023-04-06 14:20:00,103.37,103.47,103.35,103.45,11816.0,95.3634,95.4556,95.3449,95.4372,11816.0
2023-04-06 14:25:00,103.46,103.65,103.41,103.6,16461.0,95.4464,95.6217,95.4003,95.5756,16461.0
2023-04-06 14:30:00,103.6,103.6,103.44,103.46,13714.0,95.5756,95.5756,95.428,95.4464,13714.0
2023-04-06 14:35:00,103.47,103.5,103.32,103.34,13084.0,95.4556,95.4833,95.3173,95.3357,13084.0
2023-04-06 14:40:00,103.34,103.38,103.27,103.27,9963.0,95.3357,95.3726,95.2711,95.2711,9963.0
2023-04-06 14:45:00,103.26,103.33,103.22,103.23,9934.0,95.2619,95.3265,95.225,95.2342,9934.0
2023-04-06 14:50:00,103.24,103.27,103.19,103.23,11395.0,95.2435,95.2711,95.1973,95.2342,11395.0
2023-04-06 14:55:00,103.23,103.24,103.12,103.15,17545.0,95.2342,95.2435,95.1328,95.1604,17545.0
2023-04-06 15:00:00,103.15,103.22,103.05,103.11,23553.0,95.1604,95.225,95.0682,95.1235,23553.0
2023-04-06 15:05:00,103.12,103.16,103.05,103.05,20551.0,95.1328,95.1697,95.0682,95.0682,20551.0
2023-04-06 15:10:00,103.04,103.04,102.86,102.93,22608.0,95.0589,95.0589,94.8929,94.9575,22608.0
2023-04-06 15:15:00,102.92,102.94,102.81,102.9,22696.0,94.9482,94.9667,94.8468,94.9298,22696.0
2023-04-06 15:20:00,102.89,102.89,102.5,102.52,56354.0,94.9206,94.9206,94.5608,94.5792,56354.0
2023-04-06 15:25:00,102.53,102.67,102.46,102.66,32293.0,94.5885,94.7176,94.5239,94.7084,32293.0
2023-04-06 15:30:00,102.67,102.78,102.67,102.76,31525.0,94.7176,94.8191,94.7176,94.8006,31525.0
2023-04-06 15:35:00,102.77,102.85,102.66,102.71,51077.0,94.8099,94.8837,94.7084,94.7545,51077.0
2023-04-06 15:40:00,102.7,102.7,102.49,102.61,42806.0,94.7453,94.7453,94.5516,94.6623,42806.0
2023-04-06 15:45:00,102.62,102.76,102.53,102.72,48156.0,94.6715,94.8006,94.5885,94.7637,48156.0
2023-04-06 15:50:00,102.7,102.73,102.59,102.66,72434.0,94.7453,94.773,94.6438,94.7084,72434.0
2023-04-06 15:55:00,102.66,102.88,102.61,102.82,186738.0,94.7084,94.9113,94.6623,94.856,186738.0
2023-04-10 09:30:00,103.01,104.56,103.0,104.39,49821.0,95.0313,96.4612,95.022,96.3044,49821.0
2023-04-10 09:35:00,104.47,104.86,104.36,104.78,18635.0,96.3782,96.738,96.2767,96.6642,18635.0
2023-04-10 09:40:00,104.89,105.25,104.81,105.19,21607.0,96.7657,97.0978,96.6919,97.0424,21607.0
2023-04-10 09:45:00,105.16,105.33,104.87,104.91,32880.0,97.0147,97.1716,96.7472,96.7841,32880.0
2023-04-10 09:50:00,104.89,105.4,104.88,104.94,22089.0,96.7657,97.2362,96.7564,96.8118,22089.0
2023-04-10 09:55:00,104.93,105.11,104.65,104.82,13043.0,96.8026,96.9686,96.5442,96.7011,13043.0
2023-04-10 10:00:00,104.8,105.1,104.75,104.92,10777.0,96.6826,96.9594,96.6365,96.7933,10777.0
2023-04-10 10:05:00,104.96,105.05,104.77,105.03,9287.0,96.8302,96.9133,96.655,96.8948,9287.0
2023-04-10 10:10:00,104.99,105.02,104.79,104.9,9705.0,96.8579,96.8856,96.6734,96.7749,9705.0
2023-04-10 10:15:00,104.9,104.91,104.65,104.72,19258.0,96.7749,96.7841,96.5442,96.6088,19258.0
2023-04-10 10:20:00,104.71,104.82,104.56,104.78,11353.0,96.5996,96.7011,96.4612,96.6642,11353.0
2023-04-10 10:25:00,104.79,104.86,104.6,104.85,18742.0,96.6734,96.738,96.4981,96.7288,18742.0
2023-04-10 10:30:00,104.85,104.91,104.77,104.79,19200.0,96.7288,96.7841,96.655,96.6734,19200.0
2023-04-10 10:35:00,104.82,105.01,104.79,104.93,24536.0,96.7011,96.8764,96.6734,96.8026,24536.0
2023-04-10 10:40:00,104.97,104.99,104.51,104.79,46881.0,96.8395,96.8579,96.4151,96.6734,46881.0
2023-04-10 10:45:00,104.77,104.77,104.44,104.48,31276.0,96.655,96.655,96.3505,96.3874,31276.0
2023-04-10 10:50:00,104.45,104.75,104.35,104.71,27208.0,96.3597,96.6365,96.2675,96.5996,27208.0
2023-04-10 10:55:00,104.69,104.91,104.68,104.74,12087.0,96.5811,96.7841,96.5719,96.6273,12087.0
2023-04-10 11:00:00,104.76,104.91,104.73,104.8,11948.0,96.6457,96.7841,96.618,96.6826,11948.0
2023-04-10 11:05:00,104.83,104.89,104.74,104.84,15889.0,96.7103,96.7657,96.6273,96.7195,15889.0
2023-04-10 11:10:00,104.82,105.01,104.82,104.86,28241.0,96.7011,96.8764,96.7011,96.738,28241.0
2023-04-10 11:15:00,104.85,105.04,104.7,105.02,20356.0,96.7288,96.904,96.5904,96.8856,20356.0
2023-04-10 11:20:00,105.0,105.0,104.75,104.78,8621.0,96.8671,96.8671,96.6365,96.6642,8621.0
2023-04-10 11:25:00,104.77,104.99,104.74,104.97,12683.0,96.655,96.8579,96.6273,96.8395,12683.0
2023-04-10 11:30:00,104.98,105.01,104.84,104.99,34003.0,96.8487,96.8764,96.7195,96.8579,34003.0
2023-04-10 11:35:00,104.97,104.99,104.83,104.86,13046.0,96.8395,96.8579,96.7103,96.738,13046.0
2023-04-10 11:40:00,104.83,104.87,104.54,104.57,9087.0,96.7103,96.7472,96.4428,96.4704,9087.0
2023-04-10 11:45:00,104.56,104.71,104.56,104.62,8562.0,96.4612,96.5996,96.4612,96.5166,8562.0
2023-04-10 11:50:00,104.65,104.67,104.52,104.57,10394.0,96.5442,96.5627,96.4243,96.4704,10394.0
2023-04-10 11:55:00,104.53,104.57,104.37,104.43,9673.0,96.4335,96.4704,96.2859,96.3413,9673.0
2023-04-10 12:00:00,104.42,104.54,104.32,104.52,15328.0,96.3321,96.4428,96.2398,96.4243,15328.0
2023-04-10 12:05:00,104.53,104.53,104.36,104.42,9661.0,96.4335,96.4335,96.2767,96.3321,9661.0
2023-04-10 12:10:00,104.41,104.6,104.4,104.6,8897.0,96.3228,96.4981,96.3136,96.4981,8897.0
2023-04-10 12:15:00,104.58,104.64,104.51,104.52,9116.0,96.4797,96.535,96.4151,96.4243,9116.0
2023-04-10 12:20:00,104.55,104.74,104.55,104.71,10401.0,96.452,96.6273,96.452,96.5996,10401.0
2023-04-10 12:25:00,104.68,104.74,104.61,104.72,6359.0,96.5719,96.6273,96.5073,96.6088,6359.0
2023-04-10 12:30:00,104.73,104.79,104.69,104.72,7251.0,96.618,96.6734,96.5811,96.6088,7251.0
2023-04-10 12:35:00,104.71,104.79,104.68,104.77,8094.0,96.5996,96.6734,96.5719,96.655,8094.0
2023-04-10 12:40:00,104.75,104.75,104.61,104.65,7746.0,96.6365,96.6365,96.5073,96.5442,7746.0
2023-04-10 12:45:00,104.65,104.76,104.57,104.57,9167.0,96.5442,96.6457,96.4704,96.4704,9167.0
2023-04-10 12:50:00,104.6,104.64,104.48,104.53,15477.0,96.4981,96.535,96.3874,96.4335,15477.0
2023-04-10 12:55:00,104.52,104.64,104.47,104.6,9460.0,96.4243,96.535,96.3782,96.4981,9460.0
2023-04-10 13:00:00,104.61,104.64,104.49,104.53,9263.0,96.5073,96.535,96.3966,96.4335,9263.0
2023-04-10 13:05:00,104.53,104.66,104.49,104.66,7652.0,96.4335,96.5535,96.3966,96.5535,7652.0
2023-04-10 13:10:00,104.65,104.75,104.6,104.62,8684.0,96.5442,96.6365,96.4981,96.5166,8684.0
2023-04-10 13:15:00,104.64,104.71,104.61,104.66,16618.0,96.535,96.5996,96.5073,96.5535,16618.0
2023-04-10 13:20:00,104.66,104.77,104.52,104.54,22356.0,96.5535,96.655,96.4243,96.4428,22356.0
2023-04-10 13:25:00,104.53,104.7,104.53,104.69,33772.0,96.4335,96.5904,96.4335,96.5811,33772.0
2023-04-10 13:30:00,104.73,104.74,104.67,104.73,6353.0,96.618,96.6273,96.5627,96.618,6353.0
2023-04-10 13:35:00,104.73,104.78,104.52,104.67,46026.0,96.618,96.6642,96.4243,96.5627,46026.0
2023-04-10 13:40:00,104.68,104.74,104.63,104.68,14633.0,96.5719,96.6273,96.5258,96.5719,14633.0
2023-04-10 13:45:00,104.69,104.86,104.66,104.86,11819.0,96.5811,96.738,96.5535,96.738,11819.0
2023-04-10 13:50:00,104.87,104.94,104.78,104.92,41297.0,96.7472,96.8118,96.6642,96.7933,41297.0
2023-04-10 13:55:00,104.95,104.99,104.91,104.97,7041.0,96.821,96.8579,96.7841,96.8395,7041.0
2023-04-10 14:00:00,104.96,105.14,104.93,105.12,22146.0,96.8302,96.9963,96.8026,96.9778,22146.0
2023-04-10 14:05:00,105.11,105.3,105.11,105.15,21800.0,96.9686,97.1439,96.9686,97.0055,21800.0
2023-04-10 14:10:00,105.13,105.33,105.12,105.31,15646.0,96.9871,97.1716,96.9778,97.1531,15646.0
2023-04-10 14:15:00,105.32,105.43,105.31,105.4,14293.0,97.1624,97.2638,97.1531,97.2362,14293.0
2023-04-10 14:20:00,105.38,105.4,105.28,105.31,16949.0,97.2177,97.2362,97.1254,97.1531,16949.0
2023-04-10 14:25:00,105.33,105.36,105.28,105.32,14164.0,97.1716,97.1993,97.1254,97.1624,14164.0
2023-04-10 14:30:00,105.34,105.47,105.28,105.31,15405.0,97.1808,97.3007,97.1254,97.1531,15405.0
2023-04-10 14:35:00,105.31,105.33,105.08,105.11,9927.0,97.1531,97.1716,96.9409,96.9686,9927.0
2023-04-10 14:40:00,105.1,105.2,105.06,105.17,5319.0,96.9594,97.0516,96.9225,97.024,5319.0
2023-04-10 14:45:00,105.15,105.2,105.12,105.13,19121.0,97.0055,97.0516,96.9778,96.9871,19121.0
2023-04-10 14:50:00,105.12,105.17,105.11,105.15,5768.0,96.9778,97.024,96.9686,97.0055,5768.0
2023-04-10 14:55:00,105.18,105.24,105.12,105.16,9764.0,97.0332,97.0885,96.9778,97.0147,9764.0
2023-04-10 15:00:00,105.16,105.28,105.13,105.21,10646.0,97.0147,97.1254,96.9871,97.0609,10646.0
2023-04-10 15:05:00,105.2,105.22,105.16,105.2,9781.0,97.0516,97.0701,97.0147,97.0516,9781.0
2023-04-10 15:10:00,105.2,105.21,104.98,105.04,10256.0,97.0516,97.0609,96.8487,96.904,10256.0
2023-04-10 15:15:00,105.05,105.23,105.02,105.19,17177.0,96.9133,97.0793,96.8856,97.0424,17177.0
2023-04-10 15:20:00,105.18,105.27,105.17,105.24,16369.0,97.0332,97.1162,97.024,97.0885,16369.0
2023-04-10 15:25:00,105.25,105.31,105.21,105.25,15256.0,97.0978,97.1531,97.0609,97.0978,15256.0
2023-04-10 15:30:00,105.24,105.39,105.24,105.32,21559.0,97.0885,97.2269,97.0885,97.1624,21559.0
2023-04-10 15:35:00,105.33,105.39,105.19,105.19,23555.0,97.1716,97.2269,97.0424,97.0424,23555.0
2023-04-10 15:40:00,105.19,105.31,105.19,105.21,25926.0,97.0424,97.1531,97.0424,97.0609,25926.0
2023-04-10 15:45:00,105.2,105.21,105.04,105.1,28693.0,97.0516,97.0609,96.904,96.9594,28693.0
2023-04-10 15:50:00,105.13,105.23,104.9,104.92,37886.0,96.9871,97.0793,96.7749,96.7933,37886.0
2023-04-10 15:55:00,104.92,105.04,104.86,104.98,200949.0,96.7933,96.904,96.738,96.8487,200949.0
2023-04-11 09:30:00,105.8,105.91,105.35,105.36,43936.0,97.6052,97.7067,97.19,97.1993,43936.0
2023-04-11 09:35:00,105.42,105.59,105.27,105.51,7126.0,97.2546,97.4114,97.1162,97.3376,7126.0
2023-04-11 09:40:00,105.57,105.79,105.5,105.55,11516.0,97.393,97.5959,97.3284,97.3745,11516.0
2023-04-11 09:45:00,105.65,105.85,105.53,105.67,9332.0,97.4668,97.6513,97.3561,97.4852,9332.0
2023-04-11 09:50:00,105.64,105.64,105.41,105.41,8801.0,97.4576,97.4576,97.2454,97.2454,8801.0
2023-04-11 09:55:00,105.42,105.54,105.17,105.24,16118.0,97.2546,97.3653,97.024,97.0885,16118.0
2023-04-11 10:00:00,105.26,105.62,105.26,105.55,17462.0,97.107,97.4391,97.107,97.3745,17462.0
2023-04-11 10:05:00,105.57,105.72,105.56,105.69,6732.0,97.393,97.5314,97.3838,97.5037,6732.0
2023-04-11 10:10:00,105.68,105.85,105.64,105.82,17542.0,97.4945,97.6513,97.4576,97.6236,17542.0
2023-04-11 10:15:00,105.82,105.82,105.63,105.65,8304.0,97.6236,97.6236,97.4483,97.4668,8304.0
2023-04-11 10:20:00,105.66,105.74,105.57,105.64,11432.0,97.476,97.5498,97.393,97.4576,11432.0
2023-04-11 10:25:00,105.62,105.63,105.44,105.56,10242.0,97.4391,97.4483,97.2731,97.3838,10242.0
2023-04-11 10:30:00,105.6,105.66,105.55,105.6,12818.0,97.4207,97.476,97.3745,97.4207,12818.0
2023-04-11 10:35:00,105.57,105.58,105.41,105.47,13927.0,97.393,97.4022,97.2454,97.3007,13927.0
2023-04-11 10:40:00,105.44,105.66,105.43,105.66,39404.0,97.2731,97.476,97.2638,97.476,39404.0
2023-04-11 10:45:00,105.65,105.79,105.48,105.77,13139.0,97.4668,97.5959,97.31,97.5775,13139.0
2023-04-11 10:50:00,105.78,105.78,105.6,105.64,11285.0,97.5867,97.5867,97.4207,97.4576,11285.0
2023-04-11 10:55:00,105.68,105.92,105.68,105.92,11019.0,97.4945,97.7159,97.4945,97.7159,11019.0
2023-04-11 11:00:00,105.96,106.33,105.96,106.26,36877.0,97.7528,98.0941,97.7528,98.0295,36877.0
2023-04-11 11:05:00,106.21,106.21,106.06,106.18,10186.0,97.9834,97.9834,97.845,97.9557,10186.0
2023-04-11 11:10:00,106.2,106.41,106.2,106.36,13210.0,97.9742,98.1679,97.9742,98.1218,13210.0
2023-04-11 11:15:00,106.33,106.35,106.22,106.31,18726.0,98.0941,98.1126,97.9926,98.0757,18726.0
2023-04-11 11:20:00,106.32,106.58,106.29,106.57,10572.0,98.0849,98.3248,98.0572,98.3155,10572.0
2023-04-11 11:25:00,106.58,106.65,106.4,106.4,10857.0,98.3248,98.3893,98.1587,98.1587,10857.0
2023-04-11 11:30:00,106.41,106.59,106.41,106.52,11300.0,98.1679,98.334,98.1679,98.2694,11300.0
2023-04-11 11:35:00,106.51,106.89,106.51,106.89,13157.0,98.2602,98.6107,98.2602,98.6107,13157.0
2023-04-11 11:40:00,106.88,107.08,106.87,107.08,19573.0,98.6015,98.786,98.5923,98.786,19573.0
2023-04-11 11:45:00,107.11,107.19,107.06,107.18,9627.0,98.8137,98.8875,98.7676,98.8783,9627.0
2023-04-11 11:50:00,107.18,107.3,107.15,107.29,12835.0,98.8783,98.989,98.8506,98.9798,12835.0
2023-04-11 11:55:00,107.29,107.34,107.22,107.23,17515.0,98.9798,99.0259,98.9152,98.9244,17515.0
2023-04-11 12:00:00,107.24,107.24,107.04,107.08,11487.0,98.9336,98.9336,98.7491,98.786,11487.0
2023-04-11 12:05:00,107.08,107.08,106.9,106.93,15222.0,98.786,98.786,98.62,98.6476,15222.0
2023-04-11 12:10:00,106.96,107.08,106.84,106.86,9832.0,98.6753,98.786,98.5646,98.5831,9832.0
2023-04-11 12:15:00,106.8,106.97,106.78,106.95,13009.0,98.5277,98.6845,98.5093,98.6661,13009.0
2023-04-11 12:20:00,106.96,106.96,106.84,106.89,12104.0,98.6753,98.6753,98.5646,98.6107,12104.0
2023-04-11 12:25:00,106.88,106.88,106.74,106.82,8960.0,98.6015,98.6015,98.4724,98.5462,8960.0
2023-04-11 12:30:00,106.81,106.87,106.73,106.86,10535.0,98.5369,98.5923,98.4631,98.5831,10535.0
2023-04-11 12:35:00,106.85,106.9,106.79,106.9,10170.0,98.5738,98.62,98.5185,98.62,10170.0
2023-04-11 12:40:00,106.9,106.91,106.7,106.79,11715.0,98.62,98.6292,98.4355,98.5185,11715.0
2023-04-11 12:45:00,106.8,106.91,106.79,106.89,14349.0,98.5277,98.6292,98.5185,98.6107,14349.0
2023-04-11 12:50:00,106.92,107.05,106.9,107.04,18492.0,98.6384,98.7584,98.62,98.7491,18492.0
2023-04-11 12:55:00,107.04,107.04,106.84,106.88,15424.0,98.7491,98.7491,98.5646,98.6015,15424.0
2023-04-11 13:00:00,106.88,106.92,106.72,106.77,8621.0,98.6015,98.6384,98.4539,98.5,8621.0
2023-04-11 13:05:00,106.75,106.91,106.7,106.89,8057.0,98.4816,98.6292,98.4355,98.6107,8057.0
2023-04-11 13:10:00,106.89,106.96,106.84,106.95,14173.0,98.6107,98.6753,98.5646,98.6661,14173.0
2023-04-11 13:15:00,106.93,107.0,106.88,106.89,14983.0,98.6476,98.7122,98.6015,98.6107,14983.0
2023-04-11 13:20:00,106.87,106.88,106.62,106.62,8699.0,98.5923,98.6015,98.3617,98.3617,8699.0
2023-04-11 13:25:00,106.63,106.8,106.62,106.79,8649.0,98.3709,98.5277,98.3617,98.5185,8649.0
2023-04-11 13:30:00,106.8,106.8,106.59,106.66,17271.0,98.5277,98.5277,98.334,98.3986,17271.0
2023-04-11 13:35:00,106.66,106.67,106.52,106.56,18029.0,98.3986,98.4078,98.2694,98.3063,18029.0
2023-04-11 13:40:00,106.54,106.57,106.47,106.5,10481.0,98.2879,98.3155,98.2233,98.251,10481.0
2023-04-11 13:45:00,106.5,106.52,106.42,106.46,15171.0,98.251,98.2694,98.1771,98.2141,15171.0
2023-04-11 13:50:00,106.46,106.48,106.4,106.46,9064.0,98.2141,98.2325,98.1587,98.2141,9064.0
2023-04-11 13:55:00,106.46,106.52,106.39,106.49,12112.0,98.2141,98.2694,98.1495,98.2417,12112.0
2023-04-11 14:00:00,106.5,106.71,106.45,106.71,15131.0,98.251,98.4447,98.2048,98.4447,15131.0
2023-04-11 14:05:00,106.71,106.86,106.7,106.84,20897.0,98.4447,98.5831,98.4355,98.5646,20897.0
2023-04-11 14:10:00,106.86,106.94,106.8,106.89,21452.0,98.5831,98.6569,98.5277,98.6107,21452.0
2023-04-11 14:15:00,106.89,106.99,106.87,106.96,15047.0,98.6107,98.703,98.5923,98.6753,15047.0
2023-04-11 14:20:00,106.97,107.07,106.92,106.98,19600.0,98.6845,98.7768,98.6384,98.6938,19600.0
2023-04-11 14:25:00,107.0,107.0,106.88,106.98,11114.0,98.7122,98.7122,98.6015,98.6938,11114.0
2023-04-11 14:30:00,106.99,107.07,106.94,106.94,25392.0,98.703,98.7768,98.6569,98.6569,25392.0
2023-04-11 14:35:00,106.93,107.01,106.88,106.88,8291.0,98.6476,98.7215,98.6015,98.6015,8291.0
2023-04-11 14:40:00,106.89,106.9,106.76,106.76,7421.0,98.6107,98.62,98.4908,98.4908,7421.0
2023-04-11 14:45:00,106.78,106.81,106.65,106.68,8178.0,98.5093,98.5369,98.3893,98.417,8178.0
2023-04-11 14:50:00,106.68,106.7,106.59,106.67,5748.0,98.417,98.4355,98.334,98.4078,5748.0
2023-04-11 14:55:00,106.68,106.86,106.67,106.84,20157.0,98.417,98.5831,98.4078,98.5646,20157.0
2023-04-11 15:00:00,106.84,106.89,106.73,106.77,10863.0,98.5646,98.6107,98.4631,98.5,10863.0
2023-04-11 15:05:00,106.77,106.85,106.7,106.73,14942.0,98.5,98.5738,98.4355,98.4631,14942.0
2023-04-11 15:10:00,106.73,106.77,106.66,106.68,18617.0,98.4631,98.5,98.3986,98.417,18617.0
2023-04-11 15:15:00,106.68,106.79,106.67,106.75,10105.0,98.417,98.5185,98.4078,98.4816,10105.0
2023-04-11 15:20:00,106.74,106.79,106.7,106.72,13316.0,98.4724,98.5185,98.4355,98.4539,13316.0
2023-04-11 15:25:00,106.72,106.82,106.71,106.8,14700.0,98.4539,98.5462,98.4447,98.5277,14700.0
2023-04-11 15:30:00,106.81,106.86,106.76,106.83,24132.0,98.5369,98.5831,98.4908,98.5554,24132.0
2023-04-11 15:35:00,106.84,106.87,106.68,106.69,23733.0,98.5646,98.5923,98.417,98.4262,23733.0
2023-04-11 15:40:00,106.68,106.83,106.63,106.74,31337.0,98.417,98.5554,98.3709,98.4724,31337.0
2023-04-11 15:45:00,106.73,106.74,106.42,106.49,47609.0,98.4631,98.4724,98.1771,98.2417,47609.0
2023-04-11 15:50:00,106.5,106.55,106.42,106.45,47803.0,98.251,98.2971,98.1771,98.2048,47803.0
2023-04-11 15:55:00,106.46,106.54,106.34,106.48,145705.0,98.2141,98.2879,98.1033,98.2325,145705.0
2023-04-12 09:30:00,106.67,107.04,106.42,106.88,59312.0,98.4078,98.7491,98.1771,98.6015,59312.0
2023-04-12 09:35:00,106.88,107.25,106.73,107.08,20570.0,98.6015,98.9429,98.4631,98.786,20570.0
2023-04-12 09:40:00,107.11,107.31,106.98,107.02,14473.0,98.8137,98.9982,98.6938,98.7307,14473.0
2023-04-12 09:45:00,106.98,107.28,106.66,106.85,13124.0,98.6938,98.9705,98.3986,98.5738,13124.0
2023-04-12 09:50:00,106.83,107.08,106.52,107.02,18274.0,98.5554,98.786,98.2694,98.7307,18274.0
2023-04-12 09:55:00,107.04,107.39,106.8,106.8,17789.0,98.7491,99.072,98.5277,98.5277,17789.0
2023-04-12 10:00:00,106.84,107.01,106.62,107.01,11639.0,98.5646,98.7215,98.3617,98.7215,11639.0
2023-04-12 10:05:00,106.99,107.11,106.88,107.06,18963.0,98.703,98.8137,98.6015,98.7676,18963.0
2023-04-12 10:10:00,107.13,107.19,106.83,106.97,7813.0,98.8322,98.8875,98.5554,98.6845,7813.0
2023-04-12 10:15:00,107.0,107.07,106.64,106.64,12244.0,98.7122,98.7768,98.3801,98.3801,12244.0
2023-04-12 10:20:00,106.64,106.87,106.59,106.62,12071.0,98.3801,98.5923,98.334,98.3617,12071.0
2023-04-12 10:25:00,106.45,106.83,106.3,106.7,10937.0,98.2048,98.5554,98.0664,98.4355,10937.0
2023-04-12 10:30:00,106.72,106.73,106.38,106.38,25806.0,98.4539,98.4631,98.1402,98.1402,25806.0
2023-04-12 10:35:00,106.33,106.33,105.95,106.01,30756.0,98.0941,98.0941,97.7436,97.7989,30756.0
2023-04-12 10:40:00,106.0,106.16,105.88,105.92,31700.0,97.7897,97.9373,97.679,97.7159,31700.0
2023-04-12 10:45:00,105.91,106.28,105.86,106.21,19096.0,97.7067,98.048,97.6605,97.9834,19096.0
2023-04-12 10:50:00,106.2,106.37,106.17,106.19,14022.0,97.9742,98.131,97.9465,97.965,14022.0
2023-04-12 10:55:00,106.17,106.21,105.95,106.01,28695.0,97.9465,97.9834,97.7436,97.7989,28695.0
2023-04-12 11:00:00,105.98,106.2,105.97,106.12,31269.0,97.7712,97.9742,97.762,97.9004,31269.0
2023-04-12 11:05:00,106.12,106.3,105.96,106.12,21534.0,97.9004,98.0664,97.7528,97.9004,21534.0
2023-04-12 11:10:00,106.14,106.31,106.09,106.16,21766.0,97.9188,98.0757,97.8727,97.9373,21766.0
2023-04-12 11:15:00,106.16,106.32,106.02,106.13,20634.0,97.9373,98.0849,97.8081,97.9096,20634.0
2023-04-12 11:20:00,106.15,106.3,106.1,106.3,19414.0,97.9281,98.0664,97.8819,98.0664,19414.0
2023-04-12 11:25:00,106.31,106.6,106.3,106.59,23701.0,98.0757,98.3432,98.0664,98.334,23701.0
2023-04-12 11:30:00,106.59,106.6,106.39,106.42,35013.0,98.334,98.3432,98.1495,98.1771,35013.0
2023-04-12 11:35:00,106.44,106.46,106.27,106.28,8116.0,98.1956,98.2141,98.0388,98.048,8116.0
2023-04-12 11:40:00,106.27,106.49,106.25,106.49,9962.0,98.0388,98.2417,98.0203,98.2417,9962.0
2023-04-12 11:45:00,106.49,106.67,106.46,106.53,22152.0,98.2417,98.4078,98.2141,98.2786,22152.0
2023-04-12 11:50:00,106.57,106.62,106.39,106.43,11556.0,98.3155,98.3617,98.1495,98.1864,11556.0
2023-04-12 11:55:00,106.44,106.44,106.32,106.42,26618.0,98.1956,98.1956,98.0849,98.1771,26618.0
2023-04-12 12:00:00,106.41,106.58,106.29,106.4,13154.0,98.1679,98.3248,98.0572,98.1587,13154.0
2023-04-12 12:05:00,106.41,106.46,106.35,106.35,8315.0,98.1679,98.2141,98.1126,98.1126,8315.0
2023-04-12 12:10:00,106.34,106.58,106.34,106.5,10176.0,98.1033,98.3248,98.1033,98.251,10176.0
2023-04-12 12:15:00,106.48,106.53,106.38,106.42,9889.0,98.2325,98.2786,98.1402,98.1771,9889.0
2023-04-12 12:20:00,106.43,106.43,106.28,106.37,19963.0,98.1864,98.1864,98.048,98.131,19963.0
2023-04-12 12:25:00,106.36,106.57,106.36,106.57,9809.0,98.1218,98.3155,98.1218,98.3155,9809.0
2023-04-12 12:30:00,106.58,106.7,106.57,106.7,15025.0,98.3248,98.4355,98.3155,98.4355,15025.0
2023-04-12 12:35:00,106.68,106.87,106.68,106.79,11924.0,98.417,98.5923,98.417,98.5185,11924.0
2023-04-12 12:40:00,106.81,106.87,106.77,106.84,10279.0,98.5369,98.5923,98.5,98.5646,10279.0
2023-04-12 12:45:00,106.84,106.92,106.79,106.92,11499.0,98.5646,98.6384,98.5185,98.6384,11499.0
2023-04-12 12:50:00,106.93,107.04,106.91,107.0,10802.0,98.6476,98.7491,98.6292,98.7122,10802.0
2023-04-12 12:55:00,107.01,107.16,106.9,107.11,12164.0,98.7215,98.8598,98.62,98.8137,12164.0
2023-04-12 13:00:00,107.13,107.18,107.07,107.15,14191.0,98.8322,98.8783,98.7768,98.8506,14191.0
2023-04-12 13:05:00,107.14,107.29,107.08,107.29,7366.0,98.8414,98.9798,98.786,98.9798,7366.0
2023-04-12 13:10:00,107.3,107.42,107.27,107.42,19447.0,98.989,99.0997,98.9613,99.0997,19447.0
2023-04-12 13:15:00,107.41,107.41,107.24,107.37,26985.0,99.0905,99.0905,98.9336,99.0536,26985.0
2023-04-12 13:20:00,107.39,107.42,107.32,107.36,17605.0,99.072,99.0997,99.0074,99.0443,17605.0
2023-04-12 13:25:00,107.37,107.39,107.3,107.36,14094.0,99.0536,99.072,98.989,99.0443,14094.0
2023-04-12 13:30:00,107.37,107.39,107.24,107.25,6291.0,99.0536,99.072,98.9336,98.9429,6291.0
2023-04-12 13:35:00,107.25,107.25,106.92,106.92,10147.0,98.9429,98.9429,98.6384,98.6384,10147.0
2023-04-12 13:40:00,106.91,107.08,106.88,107.08,11373.0,98.6292,98.786,98.6015,98.786,11373.0
2023-04-12 13:45:00,107.08,107.17,107.03,107.11,9444.0,98.786,98.8691,98.7399,98.8137,9444.0
2023-04-12 13:50:00,107.1,107.18,107.1,107.15,7137.0,98.8045,98.8783,98.8045,98.8506,7137.0
2023-04-12 13:55:00,107.15,107.17,107.04,107.09,7356.0,98.8506,98.8691,98.7491,98.7953,7356.0
2023-04-12 14:00:00,107.09,107.28,107.05,107.26,14117.0,98.7953,98.9705,98.7584,98.9521,14117.0
2023-04-12 14:05:00,107.24,107.35,107.21,107.26,21672.0,98.9336,99.0351,98.906,98.9521,21672.0
2023-04-12 14:10:00,107.21,107.41,107.19,107.39,10343.0,98.906,99.0905,98.8875,99.072,10343.0
2023-04-12 14:15:00,107.4,107.4,107.3,107.31,8964.0,99.0812,99.0812,98.989,98.9982,8964.0
2023-04-12 14:20:00,107.32,107.47,107.31,107.45,15618.0,99.0074,99.1458,98.9982,99.1274,15618.0
2023-04-12 14:25:00,107.44,107.45,107.06,107.1,12648.0,99.1181,99.1274,98.7676,98.8045,12648.0
2023-04-12 14:30:00,107.11,107.11,106.9,106.99,24395.0,98.8137,98.8137,98.62,98.703,24395.0
2023-04-12 14:35:00,107.0,107.0,106.88,106.93,8348.0,98.7122,98.7122,98.6015,98.6476,8348.0
2023-04-12 14:40:00,106.92,107.05,106.86,107.01,7995.0,98.6384,98.7584,98.5831,98.7215,7995.0
2023-04-12 14:45:00,107.03,107.07,106.97,107.07,24516.0,98.7399,98.7768,98.6845,98.7768,24516.0
2023-04-12 14:50:00,107.06,107.2,107.06,107.08,22100.0,98.7676,98.8967,98.7676,98.786,22100.0
2023-04-12 14:55:00,107.1,107.23,107.07,107.17,11459.0,98.8045,98.9244,98.7768,98.8691,11459.0
2023-04-12 15:00:00,107.17,107.22,106.98,107.01,15850.0,98.8691,98.9152,98.6938,98.7215,15850.0
2023-04-12 15:05:00,107.01,107.01,106.91,106.93,12536.0,98.7215,98.7215,98.6292,98.6476,12536.0
2023-04-12 15:10:00,106.93,106.93,106.66,106.68,15162.0,98.6476,98.6476,98.3986,98.417,15162.0
2023-04-12 15:15:00,106.65,106.66,106.47,106.53,15636.0,98.3893,98.3986,98.2233,98.2786,15636.0
2023-04-12 15:20:00,106.52,106.69,106.5,106.55,14133.0,98.2694,98.4262,98.251,98.2971,14133.0
2023-04-12 15:25:00,106.56,106.68,106.37,106.38,30837.0,98.3063,98.417,98.131,98.1402,30837.0
2023-04-12 15:30:00,106.41,106.51,106.38,106.39,23816.0,98.1679,98.2602,98.1402,98.1495,23816.0
2023-04-12 15:35:00,106.38,106.5,106.34,106.49,23352.0,98.1402,98.251,98.1033,98.2417,23352.0
2023-04-12 15:40:00,106.49,106.54,106.4,106.44,29736.0,98.2417,98.2879,98.1587,98.1956,29736.0
2023-04-12 15:45:00,106.46,106.56,106.22,106.22,34085.0,98.2141,98.3063,97.9926,97.9926,34085.0
2023-04-12 15:50:00,106.21,106.42,106.18,106.19,80227.0,97.9834,98.1771,97.9557,97.965,80227.0
2023-04-12 15:55:00,106.16,106.21,105.88,106.04,289705.0,97.9373,97.9834,97.679,97.8266,289705.0
2023-04-13 09:30:00,105.59,105.82,104.73,104.99,55144.0,97.4114,97.6236,96.618,96.8579,55144.0
2023-04-13 09:35:00,104.89,105.08,104.78,104.85,43053.0,96.7657,96.9409,96.6642,96.7288,43053.0
2023-04-13 09:40:00,104.84,105.65,104.82,105.63,29687.0,96.7195,97.4668,96.7011,97.4483,29687.0
2023-04-13 09:45:00,105.64,105.65,105.39,105.49,18858.0,97.4576,97.4668,97.2269,97.3192,18858.0
2023-04-13 09:50:00,105.52,105.69,105.19,105.69,8045.0,97.3469,97.5037,97.0424,97.5037,8045.0
2023-04-13 09:55:00,105.72,106.06,105.49,105.51,17805.0,97.5314,97.845,97.3192,97.3376,17805.0
2023-04-13 10:00:00,105.54,105.71,105.47,105.49,38194.0,97.3653,97.5221,97.3007,97.3192,38194.0
2023-04-13 10:05:00,105.5,105.66,105.39,105.55,13612.0,97.3284,97.476,97.2269,97.3745,13612.0
2023-04-13 10:10:00,105.53,105.53,105.3,105.45,15908.0,97.3561,97.3561,97.1439,97.2823,15908.0
2023-04-13 10:15:00,105.47,105.53,105.05,105.05,48817.0,97.3007,97.3561,96.9133,96.9133,48817.0
2023-04-13 10:20:00,105.04,105.27,104.96,105.26,38387.0,96.904,97.1162,96.8302,97.107,38387.0
2023-04-13 10:25:00,105.31,105.35,105.01,105.29,30351.0,97.1531,97.19,96.8764,97.1347,30351.0
2023-04-13 10:30:00,105.32,105.51,105.21,105.48,27020.0,97.1624,97.3376,97.0609,97.31,27020.0
2023-04-13 10:35:00,105.47,105.6,105.43,105.55,21784.0,97.3007,97.4207,97.2638,97.3745,21784.0
2023-04-13 10:40:00,105.57,105.63,105.31,105.48,26175.0,97.393,97.4483,97.1531,97.31,26175.0
2023-04-13 10:45:00,105.49,105.74,105.44,105.45,10859.0,97.3192,97.5498,97.2731,97.2823,10859.0
2023-04-13 10:50:00,105.48,105.59,105.43,105.47,14968.0,97.31,97.4114,97.2638,97.3007,14968.0
2023-04-13 10:55:00,105.44,105.58,105.37,105.57,14273.0,97.2731,97.4022,97.2085,97.393,14273.0
2023-04-13 11:00:00,105.54,105.9,105.52,105.79,19711.0,97.3653,97.6974,97.3469,97.5959,19711.0
2023-04-13 11:05:00,105.81,105.92,105.73,105.82,8829.0,97.6144,97.7159,97.5406,97.6236,8829.0
2023-04-13 11:10:00,105.82,106.1,105.71,106.1,12576.0,97.6236,97.8819,97.5221,97.8819,12576.0
2023-04-13 11:15:00,106.11,106.12,105.9,106.08,14568.0,97.8912,97.9004,97.6974,97.8635,14568.0
2023-04-13 11:20:00,106.09,106.29,106.05,106.25,24616.0,97.8727,98.0572,97.8358,98.0203,24616.0
2023-04-13 11:25:00,106.23,106.23,106.04,106.14,7054.0,98.0019,98.0019,97.8266,97.9188,7054.0
2023-04-13 11:30:00,106.15,106.2,106.07,106.15,10410.0,97.9281,97.9742,97.8543,97.9281,10410.0
2023-04-13 11:35:00,106.12,106.12,105.91,105.97,20385.0,97.9004,97.9004,97.7067,97.762,20385.0
2023-04-13 11:40:00,106.0,106.03,105.83,105.88,7493.0,97.7897,97.8174,97.6328,97.679,7493.0
2023-04-13 11:45:00,105.87,105.88,105.77,105.85,19429.0,97.6697,97.679,97.5775,97.6513,19429.0
2023-04-13 11:50:00,105.82,105.82,105.31,105.34,7615.0,97.6236,97.6236,97.1531,97.1808,7615.0
2023-04-13 11:55:00,105.35,105.66,105.34,105.66,7346.0,97.19,97.476,97.1808,97.476,7346.0
2023-04-13 12:00:00,105.7,105.77,105.6,105.73,7527.0,97.5129,97.5775,97.4207,97.5406,7527.0
2023-04-13 12:05:00,105.76,105.79,105.72,105.74,5440.0,97.5683,97.5959,97.5314,97.5498,5440.0
2023-04-13 12:10:00,105.76,105.82,105.61,105.62,11501.0,97.5683,97.6236,97.4299,97.4391,11501.0
2023-04-13 12:15:00,105.62,105.72,105.62,105.67,8897.0,97.4391,97.5314,97.4391,97.4852,8897.0
2023-04-13 12:20:00,105.68,105.71,105.58,105.61,6959.0,97.4945,97.5221,97.4022,97.4299,6959.0
2023-04-13 12:25:00,105.62,105.62,105.5,105.57,7082.0,97.4391,97.4391,97.3284,97.393,7082.0
2023-04-13 12:30:00,105.58,105.72,105.57,105.67,8933.0,97.4022,97.5314,97.393,97.4852,8933.0
2023-04-13 12:35:00,105.67,105.7,105.52,105.69,7911.0,97.4852,97.5129,97.3469,97.5037,7911.0
2023-04-13 12:40:00,105.69,105.77,105.64,105.75,5468.0,97.5037,97.5775,97.4576,97.559,5468.0
2023-04-13 12:45:00,105.76,105.81,105.73,105.77,7335.0,97.5683,97.6144,97.5406,97.5775,7335.0
2023-04-13 12:50:00,105.78,105.86,105.75,105.86,8416.0,97.5867,97.6605,97.559,97.6605,8416.0
2023-04-13 12:55:00,105.84,105.84,105.69,105.75,8627.0,97.6421,97.6421,97.5037,97.559,8627.0
2023-04-13 13:00:00,105.75,105.77,105.59,105.65,8796.0,97.559,97.5775,97.4114,97.4668,8796.0
2023-04-13 13:05:00,105.7,105.74,105.64,105.73,5923.0,97.5129,97.5498,97.4576,97.5406,5923.0
2023-04-13 13:10:00,105.75,105.8,105.71,105.77,5723.0,97.559,97.6052,97.5221,97.5775,5723.0
2023-04-13 13:15:00,105.77,105.91,105.76,105.85,10579.0,97.5775,97.7067,97.5683,97.6513,10579.0
2023-04-13 13:20:00,105.84,105.91,105.8,105.91,6594.0,97.6421,97.7067,97.6052,97.7067,6594.0
2023-04-13 13:25:00,105.91,105.97,105.86,105.87,6983.0,97.7067,97.762,97.6605,97.6697,6983.0
2023-04-13 13:30:00,105.86,105.88,105.82,105.88,5641.0,97.6605,97.679,97.6236,97.679,5641.0
2023-04-13 13:35:00,105.89,105.9,105.83,105.87,11672.0,97.6882,97.6974,97.6328,97.6697,11672.0
2023-04-13 13:40:00,105.89,106.02,105.88,106.02,10603.0,97.6882,97.8081,97.679,97.8081,10603.0
2023-04-13 13:45:00,106.02,106.08,105.99,106.02,7594.0,97.8081,97.8635,97.7805,97.8081,7594.0
2023-04-13 13:50:00,106.03,106.09,105.97,106.06,7720.0,97.8174,97.8727,97.762,97.845,7720.0
2023-04-13 13:55:00,106.02,106.07,105.95,106.02,7562.0,97.8081,97.8543,97.7436,97.8081,7562.0
2023-04-13 14:00:00,106.03,106.22,106.01,106.16,22071.0,97.8174,97.9926,97.7989,97.9373,22071.0
2023-04-13 14:05:00,106.14,106.18,106.09,106.13,14635.0,97.9188,97.9557,97.8727,97.9096,14635.0
2023-04-13 14:10:00,106.12,106.26,106.11,106.18,11071.0,97.9004,98.0295,97.8912,97.9557,11071.0
2023-04-13 14:15:00,106.19,106.25,106.16,106.21,22434.0,97.965,98.0203,97.9373,97.9834,22434.0
2023-04-13 14:20:00,106.15,106.18,105.98,106.01,14059.0,97.9281,97.9557,97.7712,97.7989,14059.0
2023-04-13 14:25:00,105.98,106.03,105.93,105.96,6747.0,97.7712,97.8174,97.7251,97.7528,6747.0
2023-04-13 14:30:00,105.95,106.04,105.95,105.98,10700.0,97.7436,97.8266,97.7436,97.7712,10700.0
2023-04-13 14:35:00,105.97,105.97,105.87,105.93,5362.0,97.762,97.762,97.6697,97.7251,5362.0
2023-04-13 14:40:00,105.92,106.04,105.91,106.01,17030.0,97.7159,97.8266,97.7067,97.7989,17030.0
2023-04-13 14:45:00,106.02,106.07,105.97,105.98,5966.0,97.8081,97.8543,97.762,97.7712,5966.0
2023-04-13 14:50:00,105.99,105.99,105.82,105.88,7432.0,97.7805,97.7805,97.6236,97.679,7432.0
2023-04-13 14:55:00,105.88,106.05,105.88,106.05,10325.0,97.679,97.8358,97.679,97.8358,10325.0
2023-04-13 15:00:00,106.06,106.11,106.01,106.03,6921.0,97.845,97.8912,97.7989,97.8174,6921.0
2023-04-13 15:05:00,106.06,106.11,105.99,106.05,12019.0,97.845,97.8912,97.7805,97.8358,12019.0
2023-04-13 15:10:00,106.07,106.17,106.07,106.15,8593.0,97.8543,97.9465,97.8543,97.9281,8593.0
2023-04-13 15:15:00,106.13,106.13,106.0,106.06,9289.0,97.9096,97.9096,97.7897,97.845,9289.0
2023-04-13 15:20:00,106.07,106.12,106.03,106.09,13602.0,97.8543,97.9004,97.8174,97.8727,13602.0
2023-04-13 15:25:00,106.07,106.15,106.04,106.06,14491.0,97.8543,97.9281,97.8266,97.845,14491.0
2023-04-13 15:30:00,106.06,106.06,105.89,106.0,17351.0,97.845,97.845,97.6882,97.7897,17351.0
2023-04-13 15:35:00,106.0,106.05,105.94,106.0,28160.0,97.7897,97.8358,97.7343,97.7897,28160.0
2023-04-13 15:40:00,106.0,106.18,106.0,106.18,44554.0,97.7897,97.9557,97.7897,97.9557,44554.0
2023-04-13 15:45:00,106.17,106.17,105.85,105.88,45841.0,97.9465,97.9465,97.6513,97.679,45841.0
2023-04-13 15:50:00,105.89,106.1,105.88,106.04,63975.0,97.6882,97.8819,97.679,97.8266,63975.0
2023-04-13 15:55:00,106.04,106.35,106.03,106.29,256136.0,97.8266,98.1126,97.8174,98.0572,256136.0
2023-04-14 09:30:00,106.19,106.86,106.19,106.65,55570.0,97.965,98.5831,97.965,98.3893,55570.0
2023-04-14 09:35:00,106.64,106.88,106.53,106.53,13321.0,98.3801,98.6015,98.2786,98.2786,13321.0
2023-04-14 09:40:00,106.45,106.48,105.99,106.14,14761.0,98.2048,98.2325,97.7805,97.9188,14761.0
2023-04-14 09:45:00,106.2,106.57,106.17,106.54,36216.0,97.9742,98.3155,97.9465,98.2879,36216.0
2023-04-14 09:50:00,106.57,106.9,106.52,106.67,24327.0,98.3155,98.62,98.2694,98.4078,24327.0
2023-04-14 09:55:00,106.59,106.64,106.39,106.55,17049.0,98.334,98.3801,98.1495,98.2971,17049.0
2023-04-14 10:00:00,106.51,106.63,106.13,106.59,18489.0,98.2602,98.3709,97.9096,98.334,18489.0
2023-04-14 10:05:00,106.57,106.62,106.07,106.29,19767.0,98.3155,98.3617,97.8543,98.0572,19767.0
2023-04-14 10:10:00,106.41,106.74,106.26,106.31,13070.0,98.1679,98.4724,98.0295,98.0757,13070.0
2023-04-14 10:15:00,106.31,106.42,106.01,106.01,13276.0,98.0757,98.1771,97.7989,97.7989,13276.0
2023-04-14 10:20:00,106.02,106.05,105.74,105.81,19146.0,97.8081,97.8358,97.5498,97.6144,19146.0
2023-04-14 10:25:00,105.83,105.86,105.56,105.68,18120.0,97.6328,97.6605,97.3838,97.4945,18120.0
2023-04-14 10:30:00,105.67,105.69,105.3,105.53,20588.0,97.4852,97.5037,97.1439,97.3561,20588.0
2023-04-14 10:35:00,105.55,105.79,105.37,105.79,14324.0,97.3745,97.5959,97.2085,97.5959,14324.0
2023-04-14 10:40:00,105.8,105.85,105.4,105.62,14615.0,97.6052,97.6513,97.2362,97.4391,14615.0
2023-04-14 10:45:00,105.62,105.68,105.44,105.59,14758.0,97.4391,97.4945,97.2731,97.4114,14758.0
2023-04-14 10:50:00,105.59,105.74,105.48,105.5,14634.0,97.4114,97.5498,97.31,97.3284,14634.0
2023-04-14 10:55:00,105.52,105.72,105.46,105.59,13136.0,97.3469,97.5314,97.2915,97.4114,13136.0
2023-04-14 11:00:00,105.63,105.71,105.41,105.47,11935.0,97.4483,97.5221,97.2454,97.3007,11935.0
2023-04-14 11:05:00,105.48,105.58,105.35,105.41,12484.0,97.31,97.4022,97.19,97.2454,12484.0
2023-04-14 11:10:00,105.4,105.51,105.26,105.45,12328.0,97.2362,97.3376,97.107,97.2823,12328.0
2023-04-14 11:15:00,105.43,105.63,105.41,105.63,10511.0,97.2638,97.4483,97.2454,97.4483,10511.0
2023-04-14 11:20:00,105.63,105.8,105.6,105.66,11524.0,97.4483,97.6052,97.4207,97.476,11524.0
2023-04-14 11:25:00,105.66,105.71,105.49,105.63,24847.0,97.476,97.5221,97.3192,97.4483,24847.0
2023-04-14 11:30:00,105.63,105.88,105.63,105.88,10815.0,97.4483,97.679,97.4483,97.679,10815.0
2023-04-14 11:35:00,105.89,105.91,105.72,105.75,22565.0,97.6882,97.7067,97.5314,97.559,22565.0
2023-04-14 11:40:00,105.72,105.72,105.49,105.54,8844.0,97.5314,97.5314,97.3192,97.3653,8844.0
2023-04-14 11:45:00,105.54,105.7,105.54,105.59,12626.0,97.3653,97.5129,97.3653,97.4114,12626.0
2023-04-14 11:50:00,105.58,105.6,105.49,105.52,7957.0,97.4022,97.4207,97.3192,97.3469,7957.0
2023-04-14 11:55:00,105.57,105.64,105.54,105.59,7836.0,97.393,97.4576,97.3653,97.4114,7836.0
2023-04-14 12:00:00,105.63,105.75,105.58,105.58,9151.0,97.4483,97.559,97.4022,97.4022,9151.0
2023-04-14 12:05:00,105.59,105.75,105.57,105.73,12399.0,97.4114,97.559,97.393,97.5406,12399.0
2023-04-14 12:10:00,105.76,105.89,105.74,105.79,8392.0,97.5683,97.6882,97.5498,97.5959,8392.0
2023-04-14 12:15:00,105.8,105.84,105.69,105.84,8018.0,97.6052,97.6421,97.5037,97.6421,8018.0
2023-04-14 12:20:00,105.82,105.88,105.72,105.74,12324.0,97.6236,97.679,97.5314,97.5498,12324.0
2023-04-14 12:25:00,105.71,106.01,105.71,105.83,17606.0,97.5221,97.7989,97.5221,97.6328,17606.0
2023-04-14 12:30:00,105.82,106.0,105.82,105.85,10820.0,97.6236,97.7897,97.6236,97.6513,10820.0
2023-04-14 12:35:00,105.85,105.87,105.77,105.8,8755.0,97.6513,97.6697,97.5775,97.6052,8755.0
2023-04-14 12:40:00,105.77,105.89,105.76,105.8,10244.0,97.5775,97.6882,97.5683,97.6052,10244.0
2023-04-14 12:45:00,105.8,105.84,105.7,105.83,11495.0,97.6052,97.6421,97.5129,97.6328,11495.0
2023-04-14 12:50:00,105.82,105.88,105.8,105.83,6399.0,97.6236,97.679,97.6052,97.6328,6399.0
2023-04-14 12:55:00,105.86,106.0,105.84,105.94,18320.0,97.6605,97.7897,97.6421,97.7343,18320.0
2023-04-14 13:00:00,105.98,106.01,105.81,105.82,21454.0,97.7712,97.7989,97.6144,97.6236,21454.0
2023-04-14 13:05:00,105.83,105.95,105.81,105.83,7876.0,97.6328,97.7436,97.6144,97.6328,7876.0
2023-04-14 13:10:00,105.82,105.84,105.6,105.63,10340.0,97.6236,97.6421,97.4207,97.4483,10340.0
2023-04-14 13:15:00,105.65,105.69,105.62,105.64,8885.0,97.4668,97.5037,97.4391,97.4576,8885.0
2023-04-14 13:20:00,105.66,105.66,105.47,105.54,7697.0,97.476,97.476,97.3007,97.3653,7697.0
2023-04-14 13:25:00,105.53,105.55,105.45,105.47,9699.0,97.3561,97.3745,97.2823,97.3007,9699.0
2023-04-14 13:30:00,105.46,105.48,105.34,105.39,7755.0,97.2915,97.31,97.1808,97.2269,7755.0
2023-04-14 13:35:00,105.39,105.43,105.31,105.31,12302.0,97.2269,97.2638,97.1531,97.1531,12302.0
2023-04-14 13:40:00,105.31,105.5,105.31,105.42,13772.0,97.1531,97.3284,97.1531,97.2546,13772.0
2023-04-14 13:45:00,105.4,105.59,105.35,105.59,8674.0,97.2362,97.4114,97.19,97.4114,8674.0
2023-04-14 13:50:00,105.6,105.66,105.52,105.56,8581.0,97.4207,97.476,97.3469,97.3838,8581.0
2023-04-14 13:55:00,105.57,105.59,105.5,105.5,7042.0,97.393,97.4114,97.3284,97.3284,7042.0
2023-04-14 14:00:00,105.53,105.65,105.52,105.58,8416.0,97.3561,97.4668,97.3469,97.4022,8416.0
2023-04-14 14:05:00,105.58,105.68,105.56,105.68,9314.0,97.4022,97.4945,97.3838,97.4945,9314.0
2023-04-14 14:10:00,105.68,105.71,105.57,105.62,10063.0,97.4945,97.5221,97.393,97.4391,10063.0
2023-04-14 14:15:00,105.64,105.71,105.61,105.67,8421.0,97.4576,97.5221,97.4299,97.4852,8421.0
2023-04-14 14:20:00,105.67,105.89,105.67,105.84,13345.0,97.4852,97.6882,97.4852,97.6421,13345.0
2023-04-14 14:25:00,105.83,105.87,105.75,105.87,11293.0,97.6328,97.6697,97.559,97.6697,11293.0
2023-04-14 14:30:00,105.89,105.95,105.87,105.87,10067.0,97.6882,97.7436,97.6697,97.6697,10067.0
2023-04-14 14:35:00,105.9,105.97,105.86,105.89,7186.0,97.6974,97.762,97.6605,97.6882,7186.0
2023-04-14 14:40:00,105.85,106.01,105.81,106.01,66040.0,97.6513,97.7989,97.6144,97.7989,66040.0
2023-04-14 14:45:00,105.98,106.0,105.88,106.0,8411.0,97.7712,97.7897,97.679,97.7897,8411.0
2023-04-14 14:50:00,106.03,106.1,105.92,106.01,9746.0,97.8174,97.8819,97.7159,97.7989,9746.0
2023-04-14 14:55:00,106.0,106.03,105.92,106.02,9488.0,97.7897,97.8174,97.7159,97.8081,9488.0
2023-04-14 15:00:00,106.03,106.05,105.99,105.99,12573.0,97.8174,97.8358,97.7805,97.7805,12573.0
2023-04-14 15:05:00,106.01,106.02,105.9,105.95,9079.0,97.7989,97.8081,97.6974,97.7436,9079.0
2023-04-14 15:10:00,105.94,106.0,105.88,105.9,12993.0,97.7343,97.7897,97.679,97.6974,12993.0
2023-04-14 15:15:00,105.91,105.92,105.76,105.88,15283.0,97.7067,97.7159,97.5683,97.679,15283.0
2023-04-14 15:20:00,105.91,105.96,105.85,105.96,11441.0,97.7067,97.7528,97.6513,97.7528,11441.0
2023-04-14 15:25:00,105.97,106.06,105.94,105.98,22719.0,97.762,97.845,97.7343,97.7712,22719.0
2023-04-14 15:30:00,105.99,106.03,105.94,105.99,17108.0,97.7805,97.8174,97.7343,97.7805,17108.0
2023-04-14 15:35:00,106.0,106.15,106.0,106.15,23391.0,97.7897,97.9281,97.7897,97.9281,23391.0
2023-04-14 15:40:00,106.16,106.18,106.06,106.17,19600.0,97.9373,97.9557,97.845,97.9465,19600.0
2023-04-14 15:45:00,106.16,106.2,106.09,106.17,22217.0,97.9373,97.9742,97.8727,97.9465,22217.0
2023-04-14 15:50:00,106.15,106.16,106.0,106.09,39664.0,97.9281,97.9373,97.7897,97.8727,39664.0
2023-04-14 15:55:00,106.1,106.3,106.08,106.26,95142.0,97.8819,98.0664,97.8635,98.0295,95142.0
2023-04-17 09:30:00,105.88,106.2,105.64,105.7,43630.0,97.679,97.9742,97.4576,97.5129,43630.0
2023-04-17 09:35:00,105.63,105.78,105.2,105.2,18809.0,97.4483,97.5867,97.0516,97.0516,18809.0
2023-04-17 09:40:00,105.3,106.17,105.3,106.17,11888.0,97.1439,97.9465,97.1439,97.9465,11888.0
2023-04-17 09:45:00,106.1,106.1,105.6,105.64,9526.0,97.8819,97.8819,97.4207,97.4576,9526.0
2023-04-17 09:50:00,105.6,106.08,105.6,105.91,17960.0,97.4207,97.8635,97.4207,97.7067,17960.0
2023-04-17 09:55:00,105.86,106.12,105.78,105.88,19585.0,97.6605,97.9004,97.5867,97.679,19585.0
2023-04-17 10:00:00,105.93,106.15,105.87,106.03,18607.0,97.7251,97.9281,97.6697,97.8174,18607.0
2023-04-17 10:05:00,106.06,106.15,105.83,105.95,6417.0,97.845,97.9281,97.6328,97.7436,6417.0
2023-04-17 10:10:00,105.93,105.93,105.67,105.86,9261.0,97.7251,97.7251,97.4852,97.6605,9261.0
2023-04-17 10:15:00,105.77,105.84,105.55,105.72,27374.0,97.5775,97.6421,97.3745,97.5314,27374.0
2023-04-17 10:20:00,105.77,105.82,105.39,105.5,14094.0,97.5775,97.6236,97.2269,97.3284,14094.0
2023-04-17 10:25:00,105.46,105.62,105.46,105.56,29496.0,97.2915,97.4391,97.2915,97.3838,29496.0
2023-04-17 10:30:00,105.55,105.6,105.2,105.28,12915.0,97.3745,97.4207,97.0516,97.1254,12915.0
2023-04-17 10:35:00,105.37,105.44,104.9,104.95,26483.0,97.2085,97.2731,96.7749,96.821,26483.0
2023-04-17 10:40:00,104.98,105.05,104.71,104.84,10925.0,96.8487,96.9133,96.5996,96.7195,10925.0
2023-04-17 10:45:00,104.83,104.91,104.73,104.86,15304.0,96.7103,96.7841,96.618,96.738,15304.0
2023-04-17 10:50:00,104.91,105.14,104.78,104.78,12047.0,96.7841,96.9963,96.6642,96.6642,12047.0
2023-04-17 10:55:00,104.79,104.88,104.74,104.83,11721.0,96.6734,96.7564,96.6273,96.7103,11721.0
2023-04-17 11:00:00,104.84,104.92,104.6,104.62,11721.0,96.7195,96.7933,96.4981,96.5166,11721.0
2023-04-17 11:05:00,104.7,104.72,104.43,104.53,17592.0,96.5904,96.6088,96.3413,96.4335,17592.0
2023-04-17 11:10:00,104.57,104.69,104.35,104.37,19380.0,96.4704,96.5811,96.2675,96.2859,19380.0
2023-04-17 11:15:00,104.41,104.6,104.31,104.4,13612.0,96.3228,96.4981,96.2306,96.3136,13612.0
2023-04-17 11:20:00,104.41,104.48,104.2,104.33,24849.0,96.3228,96.3874,96.1291,96.249,24849.0
2023-04-17 11:25:00,104.35,104.51,104.3,104.3,8985.0,96.2675,96.4151,96.2214,96.2214,8985.0
2023-04-17 11:30:00,104.3,104.31,104.04,104.1,11470.0,96.2214,96.2306,95.9815,96.0368,11470.0
2023-04-17 11:35:00,104.1,104.11,103.73,103.77,22843.0,96.0368,96.0461,95.6955,95.7324,22843.0
2023-04-17 11:40:00,103.77,104.08,103.77,103.88,15093.0,95.7324,96.0184,95.7324,95.8339,15093.0
2023-04-17 11:45:00,103.94,104.05,103.89,104.02,22346.0,95.8892,95.9907,95.8431,95.963,22346.0
2023-04-17 11:50:00,104.05,104.25,104.02,104.06,16478.0,95.9907,96.1752,95.963,95.9999,16478.0
2023-04-17 11:55:00,104.08,104.25,104.04,104.25,10926.0,96.0184,96.1752,95.9815,96.1752,10926.0
2023-04-17 12:00:00,104.25,104.5,104.21,104.39,12596.0,96.1752,96.4059,96.1383,96.3044,12596.0
2023-04-17 12:05:00,104.42,104.59,104.4,104.53,12415.0,96.3321,96.4889,96.3136,96.4335,12415.0
2023-04-17 12:10:00,104.53,104.57,104.26,104.26,6702.0,96.4335,96.4704,96.1845,96.1845,6702.0
2023-04-17 12:15:00,104.24,104.35,104.22,104.33,10714.0,96.166,96.2675,96.1476,96.249,10714.0
2023-04-17 12:20:00,104.35,104.5,104.29,104.37,12742.0,96.2675,96.4059,96.2121,96.2859,12742.0
2023-04-17 12:25:00,104.4,104.41,104.16,104.21,10816.0,96.3136,96.3228,96.0922,96.1383,10816.0
2023-04-17 12:30:00,104.26,104.29,104.08,104.08,24740.0,96.1845,96.2121,96.0184,96.0184,24740.0
2023-04-17 12:35:00,104.08,104.26,104.01,104.21,10792.0,96.0184,96.1845,95.9538,96.1383,10792.0
2023-04-17 12:40:00,104.21,104.28,103.97,104.06,10362.0,96.1383,96.2029,95.9169,95.9999,10362.0
2023-04-17 12:45:00,104.07,104.16,104.01,104.02,9104.0,96.0092,96.0922,95.9538,95.963,9104.0
2023-04-17 12:50:00,104.05,104.14,103.88,103.88,8756.0,95.9907,96.0737,95.8339,95.8339,8756.0
2023-04-17 12:55:00,103.91,104.05,103.85,104.03,12336.0,95.8616,95.9907,95.8062,95.9723,12336.0
2023-04-17 13:00:00,104.04,104.17,103.93,104.14,9093.0,95.9815,96.1014,95.88,96.0737,9093.0
2023-04-17 13:05:00,104.15,104.16,103.97,103.97,11926.0,96.083,96.0922,95.9169,95.9169,11926.0
2023-04-17 13:10:00,103.95,104.17,103.9,104.14,23251.0,95.8985,96.1014,95.8523,96.0737,23251.0
2023-04-17 13:15:00,104.14,104.31,104.11,104.31,15900.0,96.0737,96.2306,96.0461,96.2306,15900.0
2023-04-17 13:20:00,104.32,104.38,104.23,104.38,14265.0,96.2398,96.2952,96.1568,96.2952,14265.0
2023-04-17 13:25:00,104.4,104.47,104.36,104.46,8472.0,96.3136,96.3782,96.2767,96.369,8472.0
2023-04-17 13:30:00,104.46,104.54,104.36,104.38,10954.0,96.369,96.4428,96.2767,96.2952,10954.0
2023-04-17 13:35:00,104.37,104.45,104.29,104.3,9259.0,96.2859,96.3597,96.2121,96.2214,9259.0
2023-04-17 13:40:00,104.29,104.37,104.22,104.26,15891.0,96.2121,96.2859,96.1476,96.1845,15891.0
2023-04-17 13:45:00,104.26,104.34,104.21,104.3,7782.0,96.1845,96.2583,96.1383,96.2214,7782.0
2023-04-17 13:50:00,104.29,104.3,104.12,104.14,13406.0,96.2121,96.2214,96.0553,96.0737,13406.0
2023-04-17 13:55:00,104.14,104.14,103.94,103.95,14162.0,96.0737,96.0737,95.8892,95.8985,14162.0
2023-04-17 14:00:00,103.96,103.98,103.79,103.8,39010.0,95.9077,95.9261,95.7509,95.7601,39010.0
2023-04-17 14:05:00,103.77,103.84,103.69,103.83,9660.0,95.7324,95.797,95.6586,95.7878,9660.0
2023-04-17 14:10:00,103.88,103.9,103.72,103.9,12921.0,95.8339,95.8523,95.6863,95.8523,12921.0
2023-04-17 14:15:00,103.92,103.96,103.86,103.92,11629.0,95.8708,95.9077,95.8154,95.8708,11629.0
2023-04-17 14:20:00,103.92,103.95,103.77,103.82,11835.0,95.8708,95.8985,95.7324,95.7785,11835.0
2023-04-17 14:25:00,103.84,104.04,103.84,103.99,16944.0,95.797,95.9815,95.797,95.9354,16944.0
2023-04-17 14:30:00,104.01,104.05,103.99,104.01,14817.0,95.9538,95.9907,95.9354,95.9538,14817.0
2023-04-17 14:35:00,104.01,104.04,103.91,104.0,13415.0,95.9538,95.9815,95.8616,95.9446,13415.0
2023-04-17 14:40:00,104.02,104.19,103.99,104.03,22208.0,95.963,96.1199,95.9354,95.9723,22208.0
2023-04-17 14:45:00,104.03,104.05,103.98,103.99,14411.0,95.9723,95.9907,95.9261,95.9354,14411.0
2023-04-17 14:50:00,103.98,104.07,103.96,103.97,23049.0,95.9261,96.0092,95.9077,95.9169,23049.0
2023-04-17 14:55:00,103.96,104.06,103.96,104.0,19135.0,95.9077,95.9999,95.9077,95.9446,19135.0
2023-04-17 15:00:00,104.01,104.12,104.0,104.08,19017.0,95.9538,96.0553,95.9446,96.0184,19017.0
2023-04-17 15:05:00,104.08,104.14,103.93,104.08,28744.0,96.0184,96.0737,95.88,96.0184,28744.0
2023-04-17 15:10:00,104.11,104.27,104.1,104.27,10264.0,96.0461,96.1937,96.0368,96.1937,10264.0
2023-04-17 15:15:00,104.27,104.42,104.23,104.41,13526.0,96.1937,96.3321,96.1568,96.3228,13526.0
2023-04-17 15:20:00,104.38,104.39,104.29,104.32,12988.0,96.2952,96.3044,96.2121,96.2398,12988.0
2023-04-17 15:25:00,104.3,104.42,104.3,104.4,14266.0,96.2214,96.3321,96.2214,96.3136,14266.0
2023-04-17 15:30:00,104.39,104.39,104.21,104.21,16087.0,96.3044,96.3044,96.1383,96.1383,16087.0
2023-04-17 15:35:00,104.18,104.19,103.86,103.87,61004.0,96.1107,96.1199,95.8154,95.8247,61004.0
2023-04-17 15:40:00,103.87,103.88,103.61,103.63,62678.0,95.8247,95.8339,95.5848,95.6033,62678.0
2023-04-17 15:45:00,103.62,103.64,103.46,103.57,79849.0,95.594,95.6125,95.4464,95.5479,79849.0
2023-04-17 15:50:00,103.63,103.88,103.58,103.82,113193.0,95.6033,95.8339,95.5571,95.7785,113193.0
2023-04-17 15:55:00,103.82,103.97,103.81,103.94,160257.0,95.7785,95.9169,95.7693,95.8892,160257.0
2023-04-18 09:30:00,103.63,103.74,103.15,103.28,46358.0,95.6033,95.7047,95.1604,95.2804,46358.0
2023-04-18 09:35:00,103.28,103.87,103.28,103.63,14552.0,95.2804,95.8247,95.2804,95.6033,14552.0
2023-04-18 09:40:00,103.7,103.93,103.65,103.91,11945.0,95.6678,95.88,95.6217,95.8616,11945.0
2023-04-18 09:45:00,103.9,104.07,103.72,103.74,11809.0,95.8523,96.0092,95.6863,95.7047,11809.0
2023-04-18 09:50:00,103.69,103.7,103.41,103.55,22659.0,95.6586,95.6678,95.4003,95.5294,22659.0
2023-04-18 09:55:00,103.52,103.69,103.48,103.59,17057.0,95.5018,95.6586,95.4649,95.5663,17057.0
2023-04-18 10:00:00,103.61,103.73,103.55,103.55,22871.0,95.5848,95.6955,95.5294,95.5294,22871.0
2023-04-18 10:05:00,103.57,103.67,103.29,103.64,52687.0,95.5479,95.6402,95.2896,95.6125,52687.0
2023-04-18 10:10:00,103.63,103.66,103.36,103.5,56569.0,95.6033,95.6309,95.3542,95.4833,56569.0
2023-04-18 10:15:00,103.57,103.97,103.57,103.97,14015.0,95.5479,95.9169,95.5479,95.9169,14015.0
2023-04-18 10:20:00,103.95,104.33,103.79,104.29,17580.0,95.8985,96.249,95.7509,96.2121,17580.0
2023-04-18 10:25:00,104.25,104.31,103.89,104.25,41184.0,96.1752,96.2306,95.8431,96.1752,41184.0
2023-04-18 10:30:00,104.21,104.41,103.98,104.32,11940.0,96.1383,96.3228,95.9261,96.2398,11940.0
2023-04-18 10:35:00,104.33,104.33,104.07,104.12,11863.0,96.249,96.249,96.0092,96.0553,11863.0
2023-04-18 10:40:00,104.14,104.33,104.11,104.33,15622.0,96.0737,96.249,96.0461,96.249,15622.0
2023-04-18 10:45:00,104.31,104.32,104.17,104.23,17527.0,96.2306,96.2398,96.1014,96.1568,17527.0
2023-04-18 10:50:00,104.22,104.46,104.07,104.21,12981.0,96.1476,96.369,96.0092,96.1383,12981.0
2023-04-18 10:55:00,104.23,104.27,103.94,104.27,60719.0,96.1568,96.1937,95.8892,96.1937,60719.0
2023-04-18 11:00:00,104.29,104.66,104.28,104.49,16760.0,96.2121,96.5535,96.2029,96.3966,16760.0
2023-04-18 11:05:00,104.46,104.62,104.46,104.48,9176.0,96.369,96.5166,96.369,96.3874,9176.0
2023-04-18 11:10:00,104.45,104.45,104.22,104.22,9793.0,96.3597,96.3597,96.1476,96.1476,9793.0
2023-04-18 11:15:00,104.22,104.25,104.03,104.2,35700.0,96.1476,96.1752,95.9723,96.1291,35700.0
2023-04-18 11:20:00,104.17,104.24,104.11,104.11,31223.0,96.1014,96.166,96.0461,96.0461,31223.0
2023-04-18 11:25:00,104.13,104.25,104.09,104.23,70971.0,96.0645,96.1752,96.0276,96.1568,70971.0
2023-04-18 11:30:00,104.25,104.37,104.17,104.2,57138.0,96.1752,96.2859,96.1014,96.1291,57138.0
2023-04-18 11:35:00,104.22,104.26,103.92,103.92,23690.0,96.1476,96.1845,95.8708,95.8708,23690.0
2023-04-18 11:40:00,103.91,103.98,103.69,103.79,19624.0,95.8616,95.9261,95.6586,95.7509,19624.0
2023-04-18 11:45:00,103.8,103.97,103.6,103.97,14673.0,95.7601,95.9169,95.5756,95.9169,14673.0
2023-04-18 11:50:00,103.97,103.99,103.81,103.95,7752.0,95.9169,95.9354,95.7693,95.8985,7752.0
2023-04-18 11:55:00,103.97,104.08,103.85,104.04,10886.0,95.9169,96.0184,95.8062,95.9815,10886.0
2023-04-18 12:00:00,104.1,104.14,104.01,104.08,13215.0,96.0368,96.0737,95.9538,96.0184,13215.0
2023-04-18 12:05:00,104.08,104.28,104.03,104.28,11288.0,96.0184,96.2029,95.9723,96.2029,11288.0
2023-04-18 12:10:00,104.28,104.48,104.17,104.48,10266.0,96.2029,96.3874,96.1014,96.3874,10266.0
2023-04-18 12:15:00,104.49,104.66,104.46,104.63,10636.0,96.3966,96.5535,96.369,96.5258,10636.0
2023-04-18 12:20:00,104.66,104.76,104.57,104.74,11911.0,96.5535,96.6457,96.4704,96.6273,11911.0
2023-04-18 12:25:00,104.74,104.76,104.64,104.73,11768.0,96.6273,96.6457,96.535,96.618,11768.0
2023-04-18 12:30:00,104.72,104.72,104.58,104.6,7238.0,96.6088,96.6088,96.4797,96.4981,7238.0
2023-04-18 12:35:00,104.62,104.66,104.51,104.58,11010.0,96.5166,96.5535,96.4151,96.4797,11010.0
2023-04-18 12:40:00,104.56,104.6,104.49,104.58,7718.0,96.4612,96.4981,96.3966,96.4797,7718.0
2023-04-18 12:45:00,104.58,104.58,104.43,104.51,12961.0,96.4797,96.4797,96.3413,96.4151,12961.0
2023-04-18 12:50:00,104.51,104.63,104.35,104.37,14036.0,96.4151,96.5258,96.2675,96.2859,14036.0
2023-04-18 12:55:00,104.37,104.37,104.25,104.37,8830.0,96.2859,96.2859,96.1752,96.2859,8830.0
2023-04-18 13:00:00,104.35,104.39,104.28,104.37,14806.0,96.2675,96.3044,96.2029,96.2859,14806.0
2023-04-18 13:05:00,104.39,104.7,104.39,104.62,9086.0,96.3044,96.5904,96.3044,96.5166,9086.0
2023-04-18 13:10:00,104.62,104.74,104.6,104.7,10516.0,96.5166,96.6273,96.4981,96.5904,10516.0
2023-04-18 13:15:00,104.68,104.84,104.66,104.75,10020.0,96.5719,96.7195,96.5535,96.6365,10020.0
2023-04-18 13:20:00,104.68,104.73,104.66,104.67,5466.0,96.5719,96.618,96.5535,96.5627,5466.0
2023-04-18 13:25:00,104.68,104.77,104.62,104.64,6434.0,96.5719,96.655,96.5166,96.535,6434.0
2023-04-18 13:30:00,104.62,104.78,104.61,104.72,7561.0,96.5166,96.6642,96.5073,96.6088,7561.0
2023-04-18 13:35:00,104.73,104.78,104.6,104.62,7405.0,96.618,96.6642,96.4981,96.5166,7405.0
2023-04-18 13:40:00,104.62,104.64,104.55,104.55,6737.0,96.5166,96.535,96.452,96.452,6737.0
2023-04-18 13:45:00,104.52,104.58,104.5,104.51,13211.0,96.4243,96.4797,96.4059,96.4151,13211.0
2023-04-18 13:50:00,104.53,104.54,104.41,104.47,13373.0,96.4335,96.4428,96.3228,96.3782,13373.0
2023-04-18 13:55:00,104.46,104.46,104.29,104.3,8370.0,96.369,96.369,96.2121,96.2214,8370.0
2023-04-18 14:00:00,104.28,104.28,104.08,104.18,17157.0,96.2029,96.2029,96.0184,96.1107,17157.0
2023-04-18 14:05:00,104.19,104.2,104.01,104.04,11534.0,96.1199,96.1291,95.9538,95.9815,11534.0
2023-04-18 14:10:00,104.03,104.04,103.87,103.9,28858.0,95.9723,95.9815,95.8247,95.8523,28858.0
2023-04-18 14:15:00,103.92,103.99,103.75,103.83,29877.0,95.8708,95.9354,95.714,95.7878,29877.0
2023-04-18 14:20:00,103.81,104.04,103.78,104.03,20281.0,95.7693,95.9815,95.7416,95.9723,20281.0
2023-04-18 14:25:00,104.07,104.1,103.95,103.95,10976.0,96.0092,96.0368,95.8985,95.8985,10976.0
2023-04-18 14:30:00,103.95,103.97,103.81,103.86,10925.0,95.8985,95.9169,95.7693,95.8154,10925.0
2023-04-18 14:35:00,103.88,103.95,103.87,103.91,6909.0,95.8339,95.8985,95.8247,95.8616,6909.0
2023-04-18 14:40:00,103.9,103.99,103.9,103.96,9995.0,95.8523,95.9354,95.8523,95.9077,9995.0
2023-04-18 14:45:00,103.92,103.92,103.7,103.78,8720.0,95.8708,95.8708,95.6678,95.7416,8720.0
2023-04-18 14:50:00,103.79,103.89,103.71,103.86,6818.0,95.7509,95.8431,95.6771,95.8154,6818.0
2023-04-18 14:55:00,103.87,103.97,103.86,103.94,7215.0,95.8247,95.9169,95.8154,95.8892,7215.0
2023-04-18 15:00:00,103.95,104.03,103.9,104.03,11124.0,95.8985,95.9723,95.8523,95.9723,11124.0
2023-04-18 15:05:00,104.03,104.23,104.0,104.21,8619.0,95.9723,96.1568,95.9446,96.1383,8619.0
2023-04-18 15:10:00,104.22,104.32,104.2,104.28,9353.0,96.1476,96.2398,96.1291,96.2029,9353.0
2023-04-18 15:15:00,104.27,104.27,104.16,104.17,8966.0,96.1937,96.1937,96.0922,96.1014,8966.0
2023-04-18 15:20:00,104.15,104.18,104.03,104.08,14214.0,96.083,96.1107,95.9723,96.0184,14214.0
2023-04-18 15:25:00,104.07,104.15,104.03,104.1,15302.0,96.0092,96.083,95.9723,96.0368,15302.0
2023-04-18 15:30:00,104.1,104.17,104.0,104.15,27832.0,96.0368,96.1014,95.9446,96.083,27832.0
2023-04-18 15:35:00,104.15,104.26,104.06,104.08,24940.0,96.083,96.1845,95.9999,96.0184,24940.0
2023-04-18 15:40:00,104.07,104.17,104.01,104.17,26983.0,96.0092,96.1014,95.9538,96.1014,26983.0
2023-04-18 15:45:00,104.16,104.24,104.03,104.03,57288.0,96.0922,96.166,95.9723,95.9723,57288.0
2023-04-18 15:50:00,104.04,104.2,104.04,104.18,55456.0,95.9815,96.1291,95.9815,96.1107,55456.0
2023-04-18 15:55:00,104.18,104.37,104.18,104.32,145659.0,96.1107,96.2859,96.1107,96.2398,145659.0
2023-04-19 09:30:00,104.31,104.31,103.54,103.85,61304.0,96.2306,96.2306,95.5202,95.8062,61304.0
2023-04-19 09:35:00,103.84,104.24,103.75,104.01,19107.0,95.797,96.166,95.714,95.9538,19107.0
2023-04-19 09:40:00,103.98,104.22,103.89,104.15,32984.0,95.9261,96.1476,95.8431,96.083,32984.0
2023-04-19 09:45:00,104.13,104.4,103.88,104.09,33590.0,96.0645,96.3136,95.8339,96.0276,33590.0
2023-04-19 09:50:00,104.16,104.39,104.05,104.21,10340.0,96.0922,96.3044,95.9907,96.1383,10340.0
2023-04-19 09:55:00,104.2,104.25,103.39,103.43,33702.0,96.1291,96.1752,95.3818,95.4187,33702.0
2023-04-19 10:00:00,103.42,103.53,103.06,103.08,48507.0,95.4095,95.511,95.0774,95.0959,48507.0
2023-04-19 10:05:00,103.06,103.28,102.92,103.28,29462.0,95.0774,95.2804,94.9482,95.2804,29462.0
2023-04-19 10:10:00,103.33,103.36,102.95,102.97,10958.0,95.3265,95.3542,94.9759,94.9944,10958.0
2023-04-19 10:15:00,102.95,102.95,102.69,102.82,17398.0,94.9759,94.9759,94.7361,94.856,17398.0
2023-04-19 10:20:00,102.84,102.9,102.66,102.82,8957.0,94.8744,94.9298,94.7084,94.856,8957.0
2023-04-19 10:25:00,102.81,102.9,102.57,102.77,11080.0,94.8468,94.9298,94.6254,94.8099,11080.0
2023-04-19 10:30:00,102.68,102.94,102.21,102.27,40958.0,94.7268,94.9667,94.2932,94.3486,40958.0
2023-04-19 10:35:00,102.31,102.77,102.31,102.45,18946.0,94.3855,94.8099,94.3855,94.5146,18946.0
2023-04-19 10:40:00,102.44,102.49,102.19,102.28,23915.0,94.5054,94.5516,94.2748,94.3578,23915.0
2023-04-19 10:45:00,102.25,102.39,102.16,102.39,21383.0,94.3301,94.4593,94.2471,94.4593,21383.0
2023-04-19 10:50:00,102.42,102.95,102.42,102.83,23073.0,94.487,94.9759,94.487,94.8652,23073.0
2023-04-19 10:55:00,102.84,102.91,102.69,102.84,13309.0,94.8744,94.939,94.7361,94.8744,13309.0
2023-04-19 11:00:00,102.93,103.0,102.8,102.89,11414.0,94.9575,95.022,94.8375,94.9206,11414.0
2023-04-19 11:05:00,102.95,103.04,102.72,102.78,7866.0,94.9759,95.0589,94.7637,94.8191,7866.0
2023-04-19 11:10:00,102.79,102.92,102.77,102.87,8389.0,94.8283,94.9482,94.8099,94.9021,8389.0
2023-04-19 11:15:00,102.92,103.0,102.52,102.52,64392.0,94.9482,95.022,94.5792,94.5792,64392.0
2023-04-19 11:20:00,102.5,102.5,101.6,101.8,202208.0,94.5608,94.5608,93.7305,93.915,202208.0
2023-04-19 11:25:00,101.73,101.98,101.69,101.86,32650.0,93.8504,94.0811,93.8135,93.9703,32650.0
2023-04-19 11:30:00,101.87,102.11,101.74,101.79,80424.0,93.9796,94.201,93.8596,93.9058,80424.0
2023-04-19 11:35:00,101.81,102.17,101.81,101.92,43065.0,93.9242,94.2563,93.9242,94.0257,43065.0
2023-04-19 11:40:00,101.92,101.97,101.81,101.85,17625.0,94.0257,94.0718,93.9242,93.9611,17625.0
2023-04-19 11:45:00,101.92,101.92,101.61,101.63,30938.0,94.0257,94.0257,93.7397,93.7582,30938.0
2023-04-19 11:50:00,101.63,101.63,101.08,101.17,78343.0,93.7582,93.7582,93.2508,93.3338,78343.0
2023-04-19 11:55:00,101.18,101.32,100.88,101.3,63855.0,93.343,93.4722,93.0663,93.4537,63855.0
2023-04-19 12:00:00,101.28,101.4,101.01,101.09,19598.0,93.4353,93.546,93.1862,93.26,19598.0
2023-04-19 12:05:00,101.14,101.15,100.89,100.94,14387.0,93.3061,93.3153,93.0755,93.1216,14387.0
2023-04-19 12:10:00,100.94,101.16,100.94,101.06,14978.0,93.1216,93.3246,93.1216,93.2323,14978.0
2023-04-19 12:15:00,101.1,101.12,100.81,100.93,12715.0,93.2692,93.2877,93.0017,93.1124,12715.0
2023-04-19 12:20:00,100.92,101.04,100.79,100.88,10787.0,93.1032,93.2139,92.9832,93.0663,10787.0
2023-04-19 12:25:00,100.89,101.0,100.87,100.9,15084.0,93.0755,93.177,93.057,93.0847,15084.0
2023-04-19 12:30:00,100.92,101.32,100.92,101.28,12471.0,93.1032,93.4722,93.1032,93.4353,12471.0
2023-04-19 12:35:00,101.26,101.47,101.26,101.47,18101.0,93.4168,93.6106,93.4168,93.6106,18101.0
2023-04-19 12:40:00,101.45,101.52,101.42,101.51,8963.0,93.5921,93.6567,93.5644,93.6475,8963.0
2023-04-19 12:45:00,101.55,101.73,101.55,101.59,11157.0,93.6844,93.8504,93.6844,93.7213,11157.0
2023-04-19 12:50:00,101.55,101.62,101.5,101.58,9615.0,93.6844,93.7489,93.6382,93.712,9615.0
2023-04-19 12:55:00,101.61,101.76,101.61,101.74,17725.0,93.7397,93.8781,93.7397,93.8596,17725.0
2023-04-19 13:00:00,101.76,102.0,101.68,101.89,78667.0,93.8781,94.0995,93.8043,93.998,78667.0
2023-04-19 13:05:00,101.86,101.97,101.76,101.97,21606.0,93.9703,94.0718,93.8781,94.0718,21606.0
2023-04-19 13:10:00,101.95,102.12,101.87,101.88,71846.0,94.0534,94.2102,93.9796,93.9888,71846.0
2023-04-19 13:15:00,101.91,102.22,101.91,102.04,13310.0,94.0165,94.3025,94.0165,94.1364,13310.0
2023-04-19 13:20:00,102.03,102.05,101.83,102.05,15599.0,94.1272,94.1456,93.9427,94.1456,15599.0
2023-04-19 13:25:00,102.05,102.09,101.96,102.08,9888.0,94.1456,94.1825,94.0626,94.1733,9888.0
2023-04-19 13:30:00,102.07,102.09,101.93,102.05,8377.0,94.1641,94.1825,94.0349,94.1456,8377.0
2023-04-19 13:35:00,102.03,102.3,102.03,102.3,8449.0,94.1272,94.3763,94.1272,94.3763,8449.0
2023-04-19 13:40:00,102.29,102.41,102.23,102.23,15704.0,94.367,94.4777,94.3117,94.3117,15704.0
2023-04-19 13:45:00,102.22,102.42,102.16,102.41,19187.0,94.3025,94.487,94.2471,94.4777,19187.0
2023-04-19 13:50:00,102.43,102.54,102.39,102.46,9063.0,94.4962,94.5977,94.4593,94.5239,9063.0
2023-04-19 13:55:00,102.45,102.64,102.44,102.61,9604.0,94.5146,94.6899,94.5054,94.6623,9604.0
2023-04-19 14:00:00,102.63,102.79,102.51,102.52,17904.0,94.6807,94.8283,94.57,94.5792,17904.0
2023-04-19 14:05:00,102.49,102.54,102.24,102.29,15382.0,94.5516,94.5977,94.3209,94.367,15382.0
2023-04-19 14:10:00,102.27,102.37,102.27,102.33,9793.0,94.3486,94.4408,94.3486,94.4039,9793.0
2023-04-19 14:15:00,102.37,102.49,102.3,102.43,6986.0,94.4408,94.5516,94.3763,94.4962,6986.0
2023-04-19 14:20:00,102.4,102.48,102.37,102.39,7776.0,94.4685,94.5423,94.4408,94.4593,7776.0
2023-04-19 14:25:00,102.38,102.48,102.36,102.45,8466.0,94.4501,94.5423,94.4316,94.5146,8466.0
2023-04-19 14:30:00,102.47,102.65,102.47,102.65,10732.0,94.5331,94.6992,94.5331,94.6992,10732.0
2023-04-19 14:35:00,102.63,102.69,102.57,102.66,16392.0,94.6807,94.7361,94.6254,94.7084,16392.0
2023-04-19 14:40:00,102.66,102.77,102.66,102.67,10258.0,94.7084,94.8099,94.7084,94.7176,10258.0
2023-04-19 14:45:00,102.64,102.66,102.55,102.57,11488.0,94.6899,94.7084,94.6069,94.6254,11488.0
2023-04-19 14:50:00,102.56,102.66,102.56,102.65,10426.0,94.6161,94.7084,94.6161,94.6992,10426.0
2023-04-19 14:55:00,102.65,102.81,102.61,102.79,7247.0,94.6992,94.8468,94.6623,94.8283,7247.0
2023-04-19 15:00:00,102.81,102.83,102.7,102.77,17225.0,94.8468,94.8652,94.7453,94.8099,17225.0
2023-04-19 15:05:00,102.76,102.78,102.7,102.77,10570.0,94.8006,94.8191,94.7453,94.8099,10570.0
2023-04-19 15:10:00,102.78,102.82,102.69,102.73,15726.0,94.8191,94.856,94.7361,94.773,15726.0
2023-04-19 15:15:00,102.7,102.71,102.53,102.58,14209.0,94.7453,94.7545,94.5885,94.6346,14209.0
2023-04-19 15:20:00,102.57,102.57,102.42,102.55,19135.0,94.6254,94.6254,94.487,94.6069,19135.0
2023-04-19 15:25:00,102.52,102.54,102.42,102.53,17872.0,94.5792,94.5977,94.487,94.5885,17872.0
2023-04-19 15:30:00,102.51,102.59,102.48,102.59,14712.0,94.57,94.6438,94.5423,94.6438,14712.0
2023-04-19 15:35:00,102.6,102.66,102.56,102.59,23272.0,94.653,94.7084,94.6161,94.6438,23272.0
2023-04-19 15:40:00,102.59,102.69,102.56,102.65,33236.0,94.6438,94.7361,94.6161,94.6992,33236.0
2023-04-19 15:45:00,102.64,102.66,102.41,102.64,42271.0,94.6899,94.7084,94.4777,94.6899,42271.0
2023-04-19 15:50:00,102.64,102.88,102.63,102.87,59995.0,94.6899,94.9113,94.6807,94.9021,59995.0
2023-04-19 15:55:00,102.88,103.1,102.85,103.06,160925.0,94.9113,95.1143,94.8837,95.0774,160925.0
2023-04-20 09:30:00,101.71,101.91,101.64,101.77,59127.0,93.832,94.0165,93.7674,93.8873,59127.0
2023-04-20 09:35:00,101.77,102.22,101.77,102.04,18691.0,93.8873,94.3025,93.8873,94.1364,18691.0
2023-04-20 09:40:00,102.08,102.17,101.81,102.15,9694.0,94.1733,94.2563,93.9242,94.2379,9694.0
2023-04-20 09:45:00,102.17,102.39,102.02,102.08,13079.0,94.2563,94.4593,94.118,94.1733,13079.0
2023-04-20 09:50:00,102.14,102.16,101.92,101.97,11236.0,94.2287,94.2471,94.0257,94.0718,11236.0
2023-04-20 09:55:00,101.9,101.96,101.42,101.53,22823.0,94.0072,94.0626,93.5644,93.6659,22823.0
2023-04-20 10:00:00,101.42,101.49,101.18,101.42,26427.0,93.5644,93.629,93.343,93.5644,26427.0
2023-04-20 10:05:00,101.45,101.65,101.4,101.57,13292.0,93.5921,93.7766,93.546,93.7028,13292.0
2023-04-20 10:10:00,101.61,101.88,101.51,101.84,14043.0,93.7397,93.9888,93.6475,93.9519,14043.0
2023-04-20 10:15:00,101.8,101.89,101.54,101.7,15378.0,93.915,93.998,93.6751,93.8227,15378.0
2023-04-20 10:20:00,101.64,101.97,101.63,101.95,60797.0,93.7674,94.0718,93.7582,94.0534,60797.0
2023-04-20 10:25:00,101.9,101.9,101.57,101.62,21925.0,94.0072,94.0072,93.7028,93.7489,21925.0
2023-04-20 10:30:00,101.62,101.89,101.62,101.79,35489.0,93.7489,93.998,93.7489,93.9058,35489.0
2023-04-20 10:35:00,101.8,102.22,101.78,102.09,58769.0,93.915,94.3025,93.8965,94.1825,58769.0
2023-04-20 10:40:00,102.13,102.15,102.0,102.15,22980.0,94.2194,94.2379,94.0995,94.2379,22980.0
2023-04-20 10:45:00,102.17,102.67,102.16,102.43,30013.0,94.2563,94.7176,94.2471,94.4962,30013.0
2023-04-20 10:50:00,102.4,102.42,102.18,102.3,12775.0,94.4685,94.487,94.2656,94.3763,12775.0
2023-04-20 10:55:00,102.3,102.56,102.25,102.47,26244.0,94.3763,94.6161,94.3301,94.5331,26244.0
2023-04-20 11:00:00,102.48,102.62,102.48,102.53,7551.0,94.5423,94.6715,94.5423,94.5885,7551.0
2023-04-20 11:05:00,102.51,102.63,102.31,102.62,21042.0,94.57,94.6807,94.3855,94.6715,21042.0
2023-04-20 11:10:00,102.6,102.76,102.47,102.51,16358.0,94.653,94.8006,94.5331,94.57,16358.0
2023-04-20 11:15:00,102.5,102.51,102.22,102.23,12526.0,94.5608,94.57,94.3025,94.3117,12526.0
2023-04-20 11:20:00,102.22,102.22,102.05,102.05,12414.0,94.3025,94.3025,94.1456,94.1456,12414.0
2023-04-20 11:25:00,102.05,102.15,101.9,101.92,78687.0,94.1456,94.2379,94.0072,94.0257,78687.0
2023-04-20 11:30:00,101.89,101.9,101.61,101.61,22285.0,93.998,94.0072,93.7397,93.7397,22285.0
2023-04-20 11:35:00,101.6,101.78,101.57,101.6,14884.0,93.7305,93.8965,93.7028,93.7305,14884.0
2023-04-20 11:40:00,101.59,101.63,101.41,101.49,28270.0,93.7213,93.7582,93.5552,93.629,28270.0
2023-04-20 11:45:00,101.52,101.65,101.51,101.61,21613.0,93.6567,93.7766,93.6475,93.7397,21613.0
2023-04-20 11:50:00,101.63,101.65,101.52,101.57,35832.0,93.7582,93.7766,93.6567,93.7028,35832.0
2023-04-20 11:55:00,101.57,101.63,101.44,101.47,29277.0,93.7028,93.7582,93.5829,93.6106,29277.0
2023-04-20 12:00:00,101.46,101.47,101.22,101.25,31185.0,93.6013,93.6106,93.3799,93.4076,31185.0
2023-04-20 12:05:00,101.22,101.26,101.03,101.24,37256.0,93.3799,93.4168,93.2046,93.3984,37256.0
2023-04-20 12:10:00,101.25,101.35,101.22,101.27,20756.0,93.4076,93.4999,93.3799,93.426,20756.0
2023-04-20 12:15:00,101.27,101.41,101.2,101.41,25930.0,93.426,93.5552,93.3615,93.5552,25930.0
2023-04-20 12:20:00,101.43,101.47,101.27,101.31,27098.0,93.5737,93.6106,93.426,93.4629,27098.0
2023-04-20 12:25:00,101.28,101.53,101.27,101.53,37176.0,93.4353,93.6659,93.426,93.6659,37176.0
2023-04-20 12:30:00,101.59,101.64,101.45,101.47,28697.0,93.7213,93.7674,93.5921,93.6106,28697.0
2023-04-20 12:35:00,101.44,101.46,101.2,101.25,54737.0,93.5829,93.6013,93.3615,93.4076,54737.0
2023-04-20 12:40:00,101.25,101.31,101.16,101.27,19948.0,93.4076,93.4629,93.3246,93.426,19948.0
2023-04-20 12:45:00,101.27,101.3,101.15,101.19,24110.0,93.426,93.4537,93.3153,93.3522,24110.0
2023-04-20 12:50:00,101.2,101.33,101.14,101.3,22906.0,93.3615,93.4814,93.3061,93.4537,22906.0
2023-04-20 12:55:00,101.31,101.56,101.26,101.48,40465.0,93.4629,93.6936,93.4168,93.6198,40465.0
2023-04-20 13:00:00,101.45,101.76,101.45,101.59,32025.0,93.5921,93.8781,93.5921,93.7213,32025.0
2023-04-20 13:05:00,101.6,101.62,101.42,101.42,13625.0,93.7305,93.7489,93.5644,93.5644,13625.0
2023-04-20 13:10:00,101.42,101.52,101.29,101.34,33446.0,93.5644,93.6567,93.4445,93.4906,33446.0
2023-04-20 13:15:00,101.35,101.37,101.13,101.14,27299.0,93.4999,93.5183,93.2969,93.3061,27299.0
2023-04-20 13:20:00,101.16,101.2,101.07,101.15,26863.0,93.3246,93.3615,93.2415,93.3153,26863.0
2023-04-20 13:25:00,101.15,101.24,101.14,101.17,19741.0,93.3153,93.3984,93.3061,93.3338,19741.0
2023-04-20 13:30:00,101.18,101.23,101.09,101.16,21886.0,93.343,93.3891,93.26,93.3246,21886.0
2023-04-20 13:35:00,101.18,101.21,101.08,101.1,24220.0,93.343,93.3707,93.2508,93.2692,24220.0
2023-04-20 13:40:00,101.11,101.29,101.09,101.26,33302.0,93.2784,93.4445,93.26,93.4168,33302.0
2023-04-20 13:45:00,101.26,101.48,101.21,101.4,25354.0,93.4168,93.6198,93.3707,93.546,25354.0
2023-04-20 13:50:00,101.41,101.7,101.3,101.69,22092.0,93.5552,93.8227,93.4537,93.8135,22092.0
2023-04-20 13:55:00,101.68,101.68,101.54,101.6,33070.0,93.8043,93.8043,93.6751,93.7305,33070.0
2023-04-20 14:00:00,101.61,101.69,101.51,101.52,20739.0,93.7397,93.8135,93.6475,93.6567,20739.0
2023-04-20 14:05:00,101.52,101.57,101.41,101.41,12891.0,93.6567,93.7028,93.5552,93.5552,12891.0
2023-04-20 14:10:00,101.38,101.5,101.37,101.46,10134.0,93.5275,93.6382,93.5183,93.6013,10134.0
2023-04-20 14:15:00,101.46,101.47,101.1,101.38,60562.0,93.6013,93.6106,93.2692,93.5275,60562.0
2023-04-20 14:20:00,101.34,101.71,101.34,101.68,17281.0,93.4906,93.832,93.4906,93.8043,17281.0
2023-04-20 14:25:00,101.67,101.79,101.62,101.73,14244.0,93.7951,93.9058,93.7489,93.8504,14244.0
2023-04-20 14:30:00,101.7,101.7,101.18,101.3,20605.0,93.8227,93.8227,93.343,93.4537,20605.0
2023-04-20 14:35:00,101.3,101.37,101.21,101.27,18605.0,93.4537,93.5183,93.3707,93.426,18605.0
2023-04-20 14:40:00,101.26,101.3,101.17,101.26,12434.0,93.4168,93.4537,93.3338,93.4168,12434.0
2023-04-20 14:45:00,101.23,101.37,101.23,101.26,10320.0,93.3891,93.5183,93.3891,93.4168,10320.0
2023-04-20 14:50:00,101.28,101.37,101.28,101.32,10454.0,93.4353,93.5183,93.4353,93.4722,10454.0
2023-04-20 14:55:00,101.33,101.4,101.3,101.39,17343.0,93.4814,93.546,93.4537,93.5368,17343.0
2023-04-20 15:00:00,101.39,101.46,101.23,101.23,12554.0,93.5368,93.6013,93.3891,93.3891,12554.0
2023-04-20 15:05:00,101.24,101.32,101.2,101.32,14581.0,93.3984,93.4722,93.3615,93.4722,14581.0
2023-04-20 15:10:00,101.33,101.33,101.16,101.16,14958.0,93.4814,93.4814,93.3246,93.3246,14958.0
2023-04-20 15:15:00,101.18,101.21,101.03,101.09,21145.0,93.343,93.3707,93.2046,93.26,21145.0
2023-04-20 15:20:00,101.08,101.15,101.05,101.13,21262.0,93.2508,93.3153,93.2231,93.2969,21262.0
2023-04-20 15:25:00,101.12,101.13,100.85,100.9,33008.0,93.2877,93.2969,93.0386,93.0847,33008.0
2023-04-20 15:30:00,100.91,101.04,100.88,100.93,36440.0,93.0939,93.2139,93.0663,93.1124,36440.0
2023-04-20 15:35:00,100.92,100.92,100.76,100.81,38972.0,93.1032,93.1032,92.9555,93.0017,38972.0
2023-04-20 15:40:00,100.78,100.82,100.68,100.69,58522.0,92.974,93.0109,92.8817,92.891,58522.0
2023-04-20 15:45:00,100.68,100.85,100.6,100.77,51607.0,92.8817,93.0386,92.8079,92.9648,51607.0
2023-04-20 15:50:00,100.77,101.15,100.68,101.12,70028.0,92.9648,93.3153,92.8817,93.2877,70028.0
2023-04-20 15:55:00,101.13,101.29,101.12,101.27,234162.0,93.2969,93.4445,93.2877,93.426,234162.0
2023-04-21 09:30:00,101.17,101.59,100.33,100.75,114706.0,93.3338,93.7213,92.5589,92.9463,114706.0
2023-04-21 09:35:00,100.7,101.3,100.57,101.12,52669.0,92.9002,93.4537,92.7803,93.2877,52669.0
2023-04-21 09:40:00,101.15,101.16,100.74,100.94,11509.0,93.3153,93.3246,92.9371,93.1216,11509.0
2023-04-21 09:45:00,100.94,101.42,100.9,101.3,26390.0,93.1216,93.5644,93.0847,93.4537,26390.0
2023-04-21 09:50:00,101.33,101.51,101.05,101.05,40837.0,93.4814,93.6475,93.2231,93.2231,40837.0
2023-04-21 09:55:00,100.93,101.04,100.76,100.76,11844.0,93.1124,93.2139,92.9555,92.9555,11844.0
2023-04-21 10:00:00,100.78,100.84,100.54,100.72,21639.0,92.974,93.0294,92.7526,92.9186,21639.0
2023-04-21 10:05:00,100.73,100.91,100.63,100.71,55335.0,92.9279,93.0939,92.8356,92.9094,55335.0
2023-04-21 10:10:00,100.7,100.93,100.56,100.87,11768.0,92.9002,93.1124,92.771,93.057,11768.0
2023-04-21 10:15:00,100.88,101.29,100.87,101.28,31732.0,93.0663,93.4445,93.057,93.4353,31732.0
2023-04-21 10:20:00,101.33,101.37,100.99,101.35,27222.0,93.4814,93.5183,93.1677,93.4999,27222.0
2023-04-21 10:25:00,101.39,101.79,101.39,101.72,18906.0,93.5368,93.9058,93.5368,93.8412,18906.0
2023-04-21 10:30:00,101.74,101.95,101.52,101.6,14701.0,93.8596,94.0534,93.6567,93.7305,14701.0
2023-04-21 10:35:00,101.6,101.6,101.3,101.33,63467.0,93.7305,93.7305,93.4537,93.4814,63467.0
2023-04-21 10:40:00,101.32,101.32,100.72,100.73,18879.0,93.4722,93.4722,92.9186,92.9279,18879.0
2023-04-21 10:45:00,100.66,100.85,100.51,100.51,16205.0,92.8633,93.0386,92.7249,92.7249,16205.0
2023-04-21 10:50:00,100.51,100.75,100.5,100.64,20886.0,92.7249,92.9463,92.7157,92.8448,20886.0
2023-04-21 10:55:00,100.7,100.72,100.45,100.61,21874.0,92.9002,92.9186,92.6696,92.8172,21874.0
2023-04-21 11:00:00,100.62,100.68,100.28,100.68,26627.0,92.8264,92.8817,92.5127,92.8817,26627.0
2023-04-21 11:05:00,100.68,100.8,100.54,100.57,15192.0,92.8817,92.9925,92.7526,92.7803,15192.0
2023-04-21 11:10:00,100.62,100.65,100.4,100.46,12988.0,92.8264,92.8541,92.6234,92.6788,12988.0
2023-04-21 11:15:00,100.45,100.62,100.39,100.59,7722.0,92.6696,92.8264,92.6142,92.7987,7722.0
2023-04-21 11:20:00,100.64,100.79,100.64,100.68,9336.0,92.8448,92.9832,92.8448,92.8817,9336.0
2023-04-21 11:25:00,100.67,100.67,100.39,100.61,9865.0,92.8725,92.8725,92.6142,92.8172,9865.0
2023-04-21 11:30:00,100.6,100.71,100.54,100.71,18264.0,92.8079,92.9094,92.7526,92.9094,18264.0
2023-04-21 11:35:00,100.69,100.76,100.38,100.59,53491.0,92.891,92.9555,92.605,92.7987,53491.0
2023-04-21 11:40:00,100.63,100.83,100.57,100.78,28210.0,92.8356,93.0201,92.7803,92.974,28210.0
2023-04-21 11:45:00,100.8,100.85,100.43,100.45,17088.0,92.9925,93.0386,92.6511,92.6696,17088.0
2023-04-21 11:50:00,100.48,100.8,100.48,100.8,19495.0,92.6972,92.9925,92.6972,92.9925,19495.0
2023-04-21 11:55:00,100.83,100.94,100.75,100.8,10872.0,93.0201,93.1216,92.9463,92.9925,10872.0
2023-04-21 12:00:00,100.83,100.83,100.59,100.65,14160.0,93.0201,93.0201,92.7987,92.8541,14160.0
2023-04-21 12:05:00,100.7,100.77,100.5,100.52,8328.0,92.9002,92.9648,92.7157,92.7341,8328.0
2023-04-21 12:10:00,100.53,100.58,100.47,100.58,6948.0,92.7434,92.7895,92.688,92.7895,6948.0
2023-04-21 12:15:00,100.59,100.6,100.48,100.58,9171.0,92.7987,92.8079,92.6972,92.7895,9171.0
2023-04-21 12:20:00,100.59,100.59,100.45,100.52,7103.0,92.7987,92.7987,92.6696,92.7341,7103.0
2023-04-21 12:25:00,100.54,100.54,100.43,100.45,7749.0,92.7526,92.7526,92.6511,92.6696,7749.0
2023-04-21 12:30:00,100.42,100.43,100.22,100.31,12450.0,92.6419,92.6511,92.4574,92.5404,12450.0
2023-04-21 12:35:00,100.3,100.32,100.07,100.07,11786.0,92.5312,92.5496,92.319,92.319,11786.0
2023-04-21 12:40:00,100.07,100.24,100.04,100.2,13712.0,92.319,92.4758,92.2913,92.4389,13712.0
2023-04-21 12:45:00,100.21,100.28,100.17,100.25,9864.0,92.4481,92.5127,92.4112,92.4851,9864.0
2023-04-21 12:50:00,100.26,100.43,100.23,100.38,20307.0,92.4943,92.6511,92.4666,92.605,20307.0
2023-04-21 12:55:00,100.39,100.4,100.3,100.33,8345.0,92.6142,92.6234,92.5312,92.5589,8345.0
2023-04-21 13:00:00,100.34,100.47,100.33,100.37,11632.0,92.5681,92.688,92.5589,92.5958,11632.0
2023-04-21 13:05:00,100.37,100.48,100.35,100.44,10913.0,92.5958,92.6972,92.5773,92.6603,10913.0
2023-04-21 13:10:00,100.45,100.53,100.36,100.39,5538.0,92.6696,92.7434,92.5865,92.6142,5538.0
2023-04-21 13:15:00,100.42,100.46,100.24,100.26,10678.0,92.6419,92.6788,92.4758,92.4943,10678.0
2023-04-21 13:20:00,100.25,100.26,100.16,100.22,13828.0,92.4851,92.4943,92.402,92.4574,13828.0
2023-04-21 13:25:00,100.22,100.27,100.1,100.2,13662.0,92.4574,92.5035,92.3467,92.4389,13662.0
2023-04-21 13:30:00,100.22,100.39,100.2,100.27,14900.0,92.4574,92.6142,92.4389,92.5035,14900.0
2023-04-21 13:35:00,100.3,100.43,100.27,100.27,9260.0,92.5312,92.6511,92.5035,92.5035,9260.0
2023-04-21 13:40:00,100.31,100.46,100.29,100.37,8529.0,92.5404,92.6788,92.522,92.5958,8529.0
2023-04-21 13:45:00,100.39,100.42,100.25,100.31,10787.0,92.6142,92.6419,92.4851,92.5404,10787.0
2023-04-21 13:50:00,100.34,100.41,100.34,100.37,10698.0,92.5681,92.6327,92.5681,92.5958,10698.0
2023-04-21 13:55:00,100.38,100.48,100.35,100.41,19505.0,92.605,92.6972,92.5773,92.6327,19505.0
2023-04-21 14:00:00,100.42,100.5,100.3,100.31,8022.0,92.6419,92.7157,92.5312,92.5404,8022.0
2023-04-21 14:05:00,100.32,100.33,100.23,100.26,9188.0,92.5496,92.5589,92.4666,92.4943,9188.0
2023-04-21 14:10:00,100.26,100.35,100.12,100.13,14836.0,92.4943,92.5773,92.3651,92.3743,14836.0
2023-04-21 14:15:00,100.14,100.16,99.87,99.95,29962.0,92.3836,92.402,92.1345,92.2083,29962.0
2023-04-21 14:20:00,99.94,99.95,99.71,99.75,20280.0,92.1991,92.2083,91.9869,92.0238,20280.0
2023-04-21 14:25:00,99.74,99.89,99.71,99.8,14287.0,92.0146,92.1529,91.9869,92.0699,14287.0
2023-04-21 14:30:00,99.8,99.86,99.66,99.8,22590.0,92.0699,92.1253,91.9408,92.0699,22590.0
2023-04-21 14:35:00,99.78,99.78,99.51,99.58,20702.0,92.0515,92.0515,91.8024,91.8669,20702.0
2023-04-21 14:40:00,99.57,99.7,99.49,99.49,19912.0,91.8577,91.9777,91.7839,91.7839,19912.0
2023-04-21 14:45:00,99.5,99.74,99.48,99.73,35528.0,91.7931,92.0146,91.7747,92.0053,35528.0
2023-04-21 14:50:00,99.74,99.77,99.64,99.69,13124.0,92.0146,92.0422,91.9223,91.9684,13124.0
2023-04-21 14:55:00,99.69,99.81,99.68,99.72,15659.0,91.9684,92.0791,91.9592,91.9961,15659.0
2023-04-21 15:00:00,99.71,99.74,99.63,99.64,13899.0,91.9869,92.0146,91.9131,91.9223,13899.0
2023-04-21 15:05:00,99.62,99.8,99.62,99.79,16887.0,91.9038,92.0699,91.9038,92.0607,16887.0
2023-04-21 15:10:00,99.77,99.82,99.69,99.74,36687.0,92.0422,92.0884,91.9684,92.0146,36687.0
2023-04-21 15:15:00,99.75,99.75,99.53,99.56,21316.0,92.0238,92.0238,91.8208,91.8485,21316.0
2023-04-21 15:20:00,99.56,99.69,99.56,99.68,19290.0,91.8485,91.9684,91.8485,91.9592,19290.0
2023-04-21 15:25:00,99.67,99.72,99.54,99.64,30018.0,91.95,91.9961,91.83,91.9223,30018.0
2023-04-21 15:30:00,99.65,99.69,99.57,99.62,40863.0,91.9315,91.9684,91.8577,91.9038,40863.0
2023-04-21 15:35:00,99.62,99.78,99.57,99.77,43740.0,91.9038,92.0515,91.8577,92.0422,43740.0
2023-04-21 15:40:00,99.75,99.81,99.59,99.73,45903.0,92.0238,92.0791,91.8762,92.0053,45903.0
2023-04-21 15:45:00,99.72,99.91,99.66,99.9,45588.0,91.9961,92.1714,91.9408,92.1622,45588.0
2023-04-21 15:50:00,99.91,100.08,99.89,100.01,52099.0,92.1714,92.3282,92.1529,92.2636,52099.0
2023-04-21 15:55:00,100.02,100.17,100.0,100.16,154753.0,92.2729,92.4112,92.2544,92.402,154753.0
2023-04-24 09:30:00,99.57,100.03,99.46,99.81,44092.0,91.8577,92.2821,91.7562,92.0791,44092.0
2023-04-24 09:35:00,99.84,99.92,99.59,99.72,15348.0,92.1068,92.1806,91.8762,91.9961,15348.0
2023-04-24 09:40:00,99.72,99.99,99.72,99.94,10072.0,91.9961,92.2452,91.9961,92.1991,10072.0
2023-04-24 09:45:00,100.01,100.19,99.85,100.17,17329.0,92.2636,92.4297,92.116,92.4112,17329.0
2023-04-24 09:50:00,100.09,100.42,100.03,100.42,11927.0,92.3374,92.6419,92.2821,92.6419,11927.0
2023-04-24 09:55:00,100.37,100.83,100.36,100.71,25737.0,92.5958,93.0201,92.5865,92.9094,25737.0
2023-04-24 10:00:00,100.74,101.15,100.72,101.13,21745.0,92.9371,93.3153,92.9186,93.2969,21745.0
2023-04-24 10:05:00,101.17,101.17,100.94,101.13,28554.0,93.3338,93.3338,93.1216,93.2969,28554.0
2023-04-24 10:10:00,101.15,101.31,101.11,101.22,28487.0,93.3153,93.4629,93.2784,93.3799,28487.0
2023-04-24 10:15:00,101.22,101.25,100.9,100.92,11567.0,93.3799,93.4076,93.0847,93.1032,11567.0
2023-04-24 10:20:00,100.87,100.89,100.68,100.74,30771.0,93.057,93.0755,92.8817,92.9371,30771.0
2023-04-24 10:25:00,100.7,101.03,100.53,100.97,57229.0,92.9002,93.2046,92.7434,93.1493,57229.0
2023-04-24 10:30:00,100.98,101.17,100.93,101.05,21271.0,93.1585,93.3338,93.1124,93.2231,21271.0
2023-04-24 10:35:00,101.04,101.32,100.99,101.03,20727.0,93.2139,93.4722,93.1677,93.2046,20727.0
2023-04-24 10:40:00,101.0,101.0,100.55,100.58,12165.0,93.177,93.177,92.7618,92.7895,12165.0
2023-04-24 10:45:00,100.57,100.72,100.52,100.6,15014.0,92.7803,92.9186,92.7341,92.8079,15014.0
2023-04-24 10:50:00,100.62,100.67,100.42,100.46,13108.0,92.8264,92.8725,92.6419,92.6788,13108.0
2023-04-24 10:55:00,100.48,100.48,100.25,100.25,16394.0,92.6972,92.6972,92.4851,92.4851,16394.0
2023-04-24 11:00:00,100.27,100.35,100.22,100.31,13675.0,92.5035,92.5773,92.4574,92.5404,13675.0
2023-04-24 11:05:00,100.34,100.38,100.23,100.25,11854.0,92.5681,92.605,92.4666,92.4851,11854.0
2023-04-24 11:10:00,100.23,100.28,100.18,100.27,12496.0,92.4666,92.5127,92.4205,92.5035,12496.0
2023-04-24 11:15:00,100.25,100.31,100.15,100.28,16217.0,92.4851,92.5404,92.3928,92.5127,16217.0
2023-04-24 11:20:00,100.29,100.44,100.21,100.44,12227.0,92.522,92.6603,92.4481,92.6603,12227.0
2023-04-24 11:25:00,100.46,100.51,100.36,100.42,9666.0,92.6788,92.7249,92.5865,92.6419,9666.0
2023-04-24 11:30:00,100.41,100.76,100.39,100.69,23677.0,92.6327,92.9555,92.6142,92.891,23677.0
2023-04-24 11:35:00,100.67,100.67,100.47,100.58,9163.0,92.8725,92.8725,92.688,92.7895,9163.0
2023-04-24 11:40:00,100.55,100.69,100.54,100.56,7742.0,92.7618,92.891,92.7526,92.771,7742.0
2023-04-24 11:45:00,100.55,100.7,100.48,100.7,23364.0,92.7618,92.9002,92.6972,92.9002,23364.0
2023-04-24 11:50:00,100.7,100.85,100.64,100.7,33436.0,92.9002,93.0386,92.8448,92.9002,33436.0
2023-04-24 11:55:00,100.7,100.75,100.58,100.59,6679.0,92.9002,92.9463,92.7895,92.7987,6679.0
2023-04-24 12:00:00,100.52,100.64,100.52,100.63,7711.0,92.7341,92.8448,92.7341,92.8356,7711.0
2023-04-24 12:05:00,100.63,100.77,100.62,100.74,10245.0,92.8356,92.9648,92.8264,92.9371,10245.0
2023-04-24 12:10:00,100.74,100.98,100.69,100.95,4839.0,92.9371,93.1585,92.891,93.1308,4839.0
2023-04-24 12:15:00,100.92,101.08,100.92,101.05,8265.0,93.1032,93.2508,93.1032,93.2231,8265.0
2023-04-24 12:20:00,101.07,101.16,101.03,101.08,13989.0,93.2415,93.3246,93.2046,93.2508,13989.0
2023-04-24 12:25:00,101.12,101.12,100.82,100.88,12854.0,93.2877,93.2877,93.0109,93.0663,12854.0
2023-04-24 12:30:00,100.85,100.89,100.78,100.86,8879.0,93.0386,93.0755,92.974,93.0478,8879.0
2023-04-24 12:35:00,100.92,100.94,100.84,100.86,12568.0,93.1032,93.1216,93.0294,93.0478,12568.0
2023-04-24 12:40:00,100.84,100.88,100.77,100.88,10590.0,93.0294,93.0663,92.9648,93.0663,10590.0
2023-04-24 12:45:00,100.91,100.99,100.88,100.98,7047.0,93.0939,93.1677,93.0663,93.1585,7047.0
2023-04-24 12:50:00,101.0,101.02,100.88,100.88,7578.0,93.177,93.1954,93.0663,93.0663,7578.0
2023-04-24 12:55:00,100.9,100.94,100.88,100.92,11152.0,93.0847,93.1216,93.0663,93.1032,11152.0
2023-04-24 13:00:00,100.94,100.96,100.86,100.9,5764.0,93.1216,93.1401,93.0478,93.0847,5764.0
2023-04-24 13:05:00,100.89,100.89,100.84,100.86,6494.0,93.0755,93.0755,93.0294,93.0478,6494.0
2023-04-24 13:10:00,100.85,100.89,100.77,100.85,13643.0,93.0386,93.0755,92.9648,93.0386,13643.0
2023-04-24 13:15:00,100.84,100.85,100.75,100.75,8014.0,93.0294,93.0386,92.9463,92.9463,8014.0
2023-04-24 13:20:00,100.8,100.81,100.7,100.81,6541.0,92.9925,93.0017,92.9002,93.0017,6541.0
2023-04-24 13:25:00,100.82,100.84,100.77,100.79,7688.0,93.0109,93.0294,92.9648,92.9832,7688.0
2023-04-24 13:30:00,100.79,100.8,100.72,100.72,7937.0,92.9832,92.9925,92.9186,92.9186,7937.0
2023-04-24 13:35:00,100.73,100.97,100.72,100.95,27441.0,92.9279,93.1493,92.9186,93.1308,27441.0
2023-04-24 13:40:00,100.95,100.98,100.76,100.8,6744.0,93.1308,93.1585,92.9555,92.9925,6744.0
2023-04-24 13:45:00,100.82,100.82,100.69,100.76,9295.0,93.0109,93.0109,92.891,92.9555,9295.0
2023-04-24 13:50:00,100.77,100.82,100.71,100.74,17382.0,92.9648,93.0109,92.9094,92.9371,17382.0
2023-04-24 13:55:00,100.74,100.75,100.58,100.63,13878.0,92.9371,92.9463,92.7895,92.8356,13878.0
2023-04-24 14:00:00,100.66,100.69,100.58,100.67,8408.0,92.8633,92.891,92.7895,92.8725,8408.0
2023-04-24 14:05:00,100.67,100.73,100.58,100.66,15173.0,92.8725,92.9279,92.7895,92.8633,15173.0
2023-04-24 14:10:00,100.67,100.86,100.66,100.84,20120.0,92.8725,93.0478,92.8633,93.0294,20120.0
2023-04-24 14:15:00,100.86,100.97,100.77,100.9,53640.0,93.0478,93.1493,92.9648,93.0847,53640.0
2023-04-24 14:20:00,100.89,101.03,100.88,101.0,9934.0,93.0755,93.2046,93.0663,93.177,9934.0
2023-04-24 14:25:00,101.0,101.02,100.88,100.9,11711.0,93.177,93.1954,93.0663,93.0847,11711.0
2023-04-24 14:30:00,100.89,100.96,100.88,100.93,10343.0,93.0755,93.1401,93.0663,93.1124,10343.0
2023-04-24 14:35:00,100.94,100.97,100.87,100.91,8869.0,93.1216,93.1493,93.057,93.0939,8869.0
2023-04-24 14:40:00,100.9,101.02,100.9,101.01,10296.0,93.0847,93.1954,93.0847,93.1862,10296.0
2023-04-24 14:45:00,101.0,101.17,101.0,101.15,10222.0,93.177,93.3338,93.177,93.3153,10222.0
2023-04-24 14:50:00,101.17,101.18,101.08,101.1,8360.0,93.3338,93.343,93.2508,93.2692,8360.0
2023-04-24 14:55:00,101.09,101.16,101.04,101.09,11058.0,93.26,93.3246,93.2139,93.26,11058.0
2023-04-24 15:00:00,101.11,101.24,101.08,101.2,15457.0,93.2784,93.3984,93.2508,93.3615,15457.0
2023-04-24 15:05:00,101.2,101.24,101.1,101.13,16894.0,93.3615,93.3984,93.2692,93.2969,16894.0
2023-04-24 15:10:00,101.12,101.35,101.12,101.25,12360.0,93.2877,93.4999,93.2877,93.4076,12360.0
2023-04-24 15:15:00,101.24,101.3,101.18,101.2,10018.0,93.3984,93.4537,93.343,93.3615,10018.0
2023-04-24 15:20:00,101.21,101.27,101.15,101.23,11053.0,93.3707,93.426,93.3153,93.3891,11053.0
2023-04-24 15:25:00,101.27,101.28,101.18,101.2,15421.0,93.426,93.4353,93.343,93.3615,15421.0
2023-04-24 15:30:00,101.19,101.32,101.14,101.28,39718.0,93.3522,93.4722,93.3061,93.4353,39718.0
2023-04-24 15:35:00,101.27,101.29,101.04,101.09,39600.0,93.426,93.4445,93.2139,93.26,39600.0
2023-04-24 15:40:00,101.07,101.07,100.89,100.95,30687.0,93.2415,93.2415,93.0755,93.1308,30687.0
2023-04-24 15:45:00,100.94,101.13,100.92,101.05,46662.0,93.1216,93.2969,93.1032,93.2231,46662.0
2023-04-24 15:50:00,101.02,101.04,100.65,100.7,49542.0,93.1954,93.2139,92.8541,92.9002,49542.0
2023-04-24 15:55:00,100.7,100.74,100.59,100.69,194009.0,92.9002,92.9371,92.7987,92.891,194009.0
2023-04-25 09:30:00,99.57,99.97,99.44,99.91,40728.0,91.8577,92.2267,91.7378,92.1714,40728.0
2023-04-25 09:35:00,99.97,100.05,99.73,99.73,12254.0,92.2267,92.3005,92.0053,92.0053,12254.0
2023-04-25 09:40:00,99.74,99.82,99.35,99.45,17635.0,92.0146,92.0884,91.6548,91.747,17635.0
2023-04-25 09:45:00,99.45,99.58,99.17,99.45,9761.0,91.747,91.8669,91.4887,91.747,9761.0
2023-04-25 09:50:00,99.39,99.51,99.27,99.43,17259.0,91.6917,91.8024,91.581,91.7286,17259.0
2023-04-25 09:55:00,99.34,99.56,99.34,99.56,19937.0,91.6455,91.8485,91.6455,91.8485,19937.0
2023-04-25 10:00:00,99.54,99.89,99.5,99.73,38619.0,91.83,92.1529,91.7931,92.0053,38619.0
2023-04-25 10:05:00,99.73,99.85,99.44,99.6,16967.0,92.0053,92.116,91.7378,91.8854,16967.0
2023-04-25 10:10:00,99.57,99.57,99.33,99.45,15567.0,91.8577,91.8577,91.6363,91.747,15567.0
2023-04-25 10:15:00,99.41,99.52,99.3,99.34,24686.0,91.7101,91.8116,91.6086,91.6455,24686.0
2023-04-25 10:20:00,99.34,99.38,99.21,99.21,14023.0,91.6455,91.6824,91.5256,91.5256,14023.0
2023-04-25 10:25:00,99.27,99.37,99.09,99.35,78003.0,91.581,91.6732,91.4149,91.6548,78003.0
2023-04-25 10:30:00,99.4,99.47,99.09,99.27,15901.0,91.7009,91.7655,91.4149,91.581,15901.0
2023-04-25 10:35:00,99.28,99.42,99.1,99.2,17303.0,91.5902,91.7193,91.4241,91.5164,17303.0
2023-04-25 10:40:00,99.18,99.43,99.07,99.38,67803.0,91.4979,91.7286,91.3964,91.6824,67803.0
2023-04-25 10:45:00,99.4,99.58,99.32,99.54,25608.0,91.7009,91.8669,91.6271,91.83,25608.0
2023-04-25 10:50:00,99.55,99.64,99.4,99.44,15233.0,91.8393,91.9223,91.7009,91.7378,15233.0
2023-04-25 10:55:00,99.49,99.78,99.48,99.74,25254.0,91.7839,92.0515,91.7747,92.0146,25254.0
2023-04-25 11:00:00,99.81,99.87,99.62,99.72,11767.0,92.0791,92.1345,91.9038,91.9961,11767.0
2023-04-25 11:05:00,99.76,99.92,99.73,99.81,7826.0,92.033,92.1806,92.0053,92.0791,7826.0
2023-04-25 11:10:00,99.79,99.83,99.69,99.73,12427.0,92.0607,92.0976,91.9684,92.0053,12427.0
2023-04-25 11:15:00,99.74,99.83,99.63,99.74,17384.0,92.0146,92.0976,91.9131,92.0146,17384.0
2023-04-25 11:20:00,99.73,99.77,99.51,99.55,8093.0,92.0053,92.0422,91.8024,91.8393,8093.0
2023-04-25 11:25:00,99.52,99.6,99.46,99.51,11499.0,91.8116,91.8854,91.7562,91.8024,11499.0
2023-04-25 11:30:00,99.49,99.51,99.18,99.28,31495.0,91.7839,91.8024,91.4979,91.5902,31495.0
2023-04-25 11:35:00,99.3,99.36,99.21,99.29,22952.0,91.6086,91.664,91.5256,91.5994,22952.0
2023-04-25 11:40:00,99.32,99.39,99.23,99.31,14053.0,91.6271,91.6917,91.5441,91.6179,14053.0
2023-04-25 11:45:00,99.29,99.44,99.26,99.44,5055.0,91.5994,91.7378,91.5717,91.7378,5055.0
2023-04-25 11:50:00,99.44,99.68,99.4,99.68,13458.0,91.7378,91.9592,91.7009,91.9592,13458.0
2023-04-25 11:55:00,99.69,99.7,99.58,99.7,61444.0,91.9684,91.9777,91.8669,91.9777,61444.0
2023-04-25 12:00:00,99.75,99.77,99.51,99.55,16802.0,92.0238,92.0422,91.8024,91.8393,16802.0
2023-04-25 12:05:00,99.56,99.6,99.46,99.57,17768.0,91.8485,91.8854,91.7562,91.8577,17768.0
2023-04-25 12:10:00,99.56,99.6,99.44,99.53,12737.0,91.8485,91.8854,91.7378,91.8208,12737.0
2023-04-25 12:15:00,99.55,99.81,99.54,99.66,10019.0,91.8393,92.0791,91.83,91.9408,10019.0
2023-04-25 12:20:00,99.69,99.85,99.68,99.76,33174.0,91.9684,92.116,91.9592,92.033,33174.0
2023-04-25 12:25:00,99.78,99.89,99.76,99.83,22192.0,92.0515,92.1529,92.033,92.0976,22192.0
2023-04-25 12:30:00,99.84,100.0,99.83,99.98,10520.0,92.1068,92.2544,92.0976,92.236,10520.0
2023-04-25 12:35:00,99.98,100.17,99.97,100.1,23493.0,92.236,92.4112,92.2267,92.3467,23493.0
2023-04-25 12:40:00,100.12,100.28,100.12,100.28,15231.0,92.3651,92.5127,92.3651,92.5127,15231.0
2023-04-25 12:45:00,100.26,100.28,100.0,100.0,14581.0,92.4943,92.5127,92.2544,92.2544,14581.0
2023-04-25 12:50:00,100.03,100.09,99.93,99.95,8066.0,92.2821,92.3374,92.1898,92.2083,8066.0
2023-04-25 12:55:00,99.94,99.98,99.81,99.82,7835.0,92.1991,92.236,92.0791,92.0884,7835.0
2023-04-25 13:00:00,99.82,99.88,99.76,99.77,12221.0,92.0884,92.1437,92.033,92.0422,12221.0
2023-04-25 13:05:00,99.76,99.8,99.68,99.68,27602.0,92.033,92.0699,91.9592,91.9592,27602.0
2023-04-25 13:10:00,99.67,99.73,99.39,99.39,20992.0,91.95,92.0053,91.6917,91.6917,20992.0
2023-04-25 13:15:00,99.37,99.37,99.18,99.29,15323.0,91.6732,91.6732,91.4979,91.5994,15323.0
2023-04-25 13:20:00,99.3,99.32,99.1,99.19,28034.0,91.6086,91.6271,91.4241,91.5072,28034.0
2023-04-25 13:25:00,99.2,99.31,99.1,99.31,18635.0,91.5164,91.6179,91.4241,91.6179,18635.0
2023-04-25 13:30:00,99.27,99.3,99.21,99.26,8202.0,91.581,91.6086,91.5256,91.5717,8202.0
2023-04-25 13:35:00,99.27,99.32,99.21,99.25,7042.0,91.581,91.6271,91.5256,91.5625,7042.0
2023-04-25 13:40:00,99.23,99.26,99.17,99.24,6640.0,91.5441,91.5717,91.4887,91.5533,6640.0
2023-04-25 13:45:00,99.26,99.3,99.05,99.15,34912.0,91.5717,91.6086,91.378,91.4703,34912.0
2023-04-25 13:50:00,99.15,99.22,99.08,99.09,26232.0,91.4703,91.5348,91.4057,91.4149,26232.0
2023-04-25 13:55:00,99.09,99.38,99.08,99.35,16398.0,91.4149,91.6824,91.4057,91.6548,16398.0
2023-04-25 14:00:00,99.36,99.5,99.35,99.38,15670.0,91.664,91.7931,91.6548,91.6824,15670.0
2023-04-25 14:05:00,99.35,99.41,99.31,99.33,9172.0,91.6548,91.7101,91.6179,91.6363,9172.0
2023-04-25 14:10:00,99.34,99.43,99.28,99.42,19378.0,91.6455,91.7286,91.5902,91.7193,19378.0
2023-04-25 14:15:00,99.45,99.51,99.43,99.51,9560.0,91.747,91.8024,91.7286,91.8024,9560.0
2023-04-25 14:20:00,99.53,99.65,99.52,99.62,12174.0,91.8208,91.9315,91.8116,91.9038,12174.0
2023-04-25 14:25:00,99.63,99.87,99.63,99.85,11096.0,91.9131,92.1345,91.9131,92.116,11096.0
2023-04-25 14:30:00,99.85,99.87,99.74,99.74,14621.0,92.116,92.1345,92.0146,92.0146,14621.0
2023-04-25 14:35:00,99.76,99.83,99.71,99.77,5745.0,92.033,92.0976,91.9869,92.0422,5745.0
2023-04-25 14:40:00,99.79,99.79,99.67,99.69,11603.0,92.0607,92.0607,91.95,91.9684,11603.0
2023-04-25 14:45:00,99.69,99.75,99.64,99.75,12013.0,91.9684,92.0238,91.9223,92.0238,12013.0
2023-04-25 14:50:00,99.78,99.85,99.7,99.71,9210.0,92.0515,92.116,91.9777,91.9869,9210.0
2023-04-25 14:55:00,99.7,99.7,99.61,99.65,9587.0,91.9777,91.9777,91.8946,91.9315,9587.0
2023-04-25 15:00:00,99.63,99.71,99.56,99.56,18223.0,91.9131,91.9869,91.8485,91.8485,18223.0
2023-04-25 15:05:00,99.54,99.64,99.52,99.53,13690.0,91.83,91.9223,91.8116,91.8208,13690.0
2023-04-25 15:10:00,99.54,99.66,99.54,99.61,17530.0,91.83,91.9408,91.83,91.8946,17530.0
2023-04-25 15:15:00,99.61,99.8,99.6,99.79,13554.0,91.8946,92.0699,91.8854,92.0607,13554.0
2023-04-25 15:20:00,99.8,99.87,99.68,99.73,15254.0,92.0699,92.1345,91.9592,92.0053,15254.0
2023-04-25 15:25:00,99.73,99.74,99.58,99.63,21814.0,92.0053,92.0146,91.8669,91.9131,21814.0
2023-04-25 15:30:00,99.61,99.69,99.59,99.66,20961.0,91.8946,91.9684,91.8762,91.9408,20961.0
2023-04-25 15:35:00,99.65,99.72,99.55,99.57,29032.0,91.9315,91.9961,91.8393,91.8577,29032.0
2023-04-25 15:40:00,99.57,99.58,99.36,99.39,33832.0,91.8577,91.8669,91.664,91.6917,33832.0
2023-04-25 15:45:00,99.4,99.53,99.4,99.49,29246.0,91.7009,91.8208,91.7009,91.7839,29246.0
2023-04-25 15:50:00,99.47,99.48,99.25,99.27,67527.0,91.7655,91.7747,91.5625,91.581,67527.0
2023-04-25 15:55:00,99.28,99.4,99.27,99.32,163481.0,91.5902,91.7009,91.581,91.6271,163481.0
2023-04-26 09:30:00,99.53,99.76,99.3,99.44,47532.0,91.8208,92.033,91.6086,91.7378,47532.0
2023-04-26 09:35:00,99.55,99.85,99.42,99.73,5005.0,91.8393,92.116,91.7193,92.0053,5005.0
2023-04-26 09:40:00,99.54,99.74,99.27,99.36,5026.0,91.83,92.0146,91.581,91.664,5026.0
2023-04-26 09:45:00,99.44,99.58,99.2,99.38,7286.0,91.7378,91.8669,91.5164,91.6824,7286.0
2023-04-26 09:50:00,99.46,99.56,99.13,99.13,6770.0,91.7562,91.8485,91.4518,91.4518,6770.0
2023-04-26 09:55:00,99.12,99.2,98.94,99.01,28971.0,91.4426,91.5164,91.2765,91.3411,28971.0
2023-04-26 10:00:00,98.97,99.18,98.79,99.17,17899.0,91.3042,91.4979,91.1381,91.4887,17899.0
2023-04-26 10:05:00,99.09,99.19,98.98,99.05,13223.0,91.4149,91.5072,91.3134,91.378,13223.0
2023-04-26 10:10:00,99.07,99.08,98.7,98.7,15510.0,91.3964,91.4057,91.0551,91.0551,15510.0
2023-04-26 10:15:00,98.66,98.74,98.32,98.47,52081.0,91.0182,91.092,90.7045,90.8429,52081.0
2023-04-26 10:20:00,98.48,98.78,98.4,98.56,32450.0,90.8521,91.1289,90.7783,90.926,32450.0
2023-04-26 10:25:00,98.58,98.96,98.54,98.92,26467.0,90.9444,91.295,90.9075,91.2581,26467.0
2023-04-26 10:30:00,98.96,99.43,98.96,99.4,19659.0,91.295,91.7286,91.295,91.7009,19659.0
2023-04-26 10:35:00,99.36,99.49,99.32,99.49,20020.0,91.664,91.7839,91.6271,91.7839,20020.0
2023-04-26 10:40:00,99.49,99.66,99.27,99.35,69463.0,91.7839,91.9408,91.581,91.6548,69463.0
2023-04-26 10:45:00,99.34,99.35,98.9,98.95,19582.0,91.6455,91.6548,91.2396,91.2857,19582.0
2023-04-26 10:50:00,99.01,99.26,98.95,99.17,18927.0,91.3411,91.5717,91.2857,91.4887,18927.0
2023-04-26 10:55:00,99.23,99.6,99.23,99.55,13446.0,91.5441,91.8854,91.5441,91.8393,13446.0
2023-04-26 11:00:00,99.49,99.75,99.49,99.66,12842.0,91.7839,92.0238,91.7839,91.9408,12842.0
2023-04-26 11:05:00,99.66,99.9,99.62,99.89,21358.0,91.9408,92.1622,91.9038,92.1529,21358.0
2023-04-26 11:10:00,99.91,100.05,99.9,99.9,18436.0,92.1714,92.3005,92.1622,92.1622,18436.0
2023-04-26 11:15:00,99.9,99.98,99.88,99.91,7997.0,92.1622,92.236,92.1437,92.1714,7997.0
2023-04-26 11:20:00,99.91,99.94,99.77,99.79,17427.0,92.1714,92.1991,92.0422,92.0607,17427.0
2023-04-26 11:25:00,99.78,99.85,99.69,99.76,11821.0,92.0515,92.116,91.9684,92.033,11821.0
2023-04-26 11:30:00,99.78,99.94,99.78,99.86,9893.0,92.0515,92.1991,92.0515,92.1253,9893.0
2023-04-26 11:35:00,99.86,99.87,99.63,99.8,7960.0,92.1253,92.1345,91.9131,92.0699,7960.0
2023-04-26 11:40:00,99.84,100.18,99.84,100.11,20938.0,92.1068,92.4205,92.1068,92.3559,20938.0
2023-04-26 11:45:00,100.1,100.2,100.06,100.12,18936.0,92.3467,92.4389,92.3098,92.3651,18936.0
2023-04-26 11:50:00,100.1,100.31,100.04,100.31,11511.0,92.3467,92.5404,92.2913,92.5404,11511.0
2023-04-26 11:55:00,100.32,100.41,100.19,100.29,13514.0,92.5496,92.6327,92.4297,92.522,13514.0
2023-04-26 12:00:00,100.27,100.36,100.22,100.26,24291.0,92.5035,92.5865,92.4574,92.4943,24291.0
2023-04-26 12:05:00,100.23,100.28,100.07,100.07,8893.0,92.4666,92.5127,92.319,92.319,8893.0
2023-04-26 12:10:00,100.09,100.12,99.91,99.96,7436.0,92.3374,92.3651,92.1714,92.2175,7436.0
2023-04-26 12:15:00,99.96,100.03,99.86,99.89,10372.0,92.2175,92.2821,92.1253,92.1529,10372.0
2023-04-26 12:20:00,99.89,99.98,99.87,99.96,11572.0,92.1529,92.236,92.1345,92.2175,11572.0
2023-04-26 12:25:00,99.97,100.05,99.94,100.02,7297.0,92.2267,92.3005,92.1991,92.2729,7297.0
2023-04-26 12:30:00,99.99,100.08,99.96,100.04,20157.0,92.2452,92.3282,92.2175,92.2913,20157.0
2023-04-26 12:35:00,100.03,100.15,99.97,100.05,11406.0,92.2821,92.3928,92.2267,92.3005,11406.0
2023-04-26 12:40:00,100.05,100.13,99.91,100.1,20221.0,92.3005,92.3743,92.1714,92.3467,20221.0
2023-04-26 12:45:00,100.07,100.07,99.87,100.0,15957.0,92.319,92.319,92.1345,92.2544,15957.0
2023-04-26 12:50:00,100.0,100.0,99.86,99.88,9651.0,92.2544,92.2544,92.1253,92.1437,9651.0
2023-04-26 12:55:00,99.88,99.9,99.81,99.89,11279.0,92.1437,92.1622,92.0791,92.1529,11279.0
2023-04-26 13:00:00,99.9,99.93,99.83,99.87,27133.0,92.1622,92.1898,92.0976,92.1345,27133.0
2023-04-26 13:05:00,99.87,99.87,99.67,99.71,20031.0,92.1345,92.1345,91.95,91.9869,20031.0
2023-04-26 13:10:00,99.72,99.74,99.61,99.65,16265.0,91.9961,92.0146,91.8946,91.9315,16265.0
2023-04-26 13:15:00,99.65,99.65,99.39,99.43,13099.0,91.9315,91.9315,91.6917,91.7286,13099.0
2023-04-26 13:20:00,99.43,99.44,99.26,99.32,14339.0,91.7286,91.7378,91.5717,91.6271,14339.0
2023-04-26 13:25:00,99.34,99.42,99.27,99.36,7954.0,91.6455,91.7193,91.581,91.664,7954.0
2023-04-26 13:30:00,99.39,99.45,99.37,99.43,8507.0,91.6917,91.747,91.6732,91.7286,8507.0
2023-04-26 13:35:00,99.42,99.5,99.31,99.36,18048.0,91.7193,91.7931,91.6179,91.664,18048.0
2023-04-26 13:40:00,99.38,99.43,99.31,99.39,6738.0,91.6824,91.7286,91.6179,91.6917,6738.0
2023-04-26 13:45:00,99.38,99.42,99.27,99.27,16554.0,91.6824,91.7193,91.581,91.581,16554.0
2023-04-26 13:50:00,99.28,99.28,99.05,99.14,17026.0,91.5902,91.5902,91.378,91.461,17026.0
2023-04-26 13:55:00,99.13,99.14,99.01,99.03,16439.0,91.4518,91.461,91.3411,91.3595,16439.0
2023-04-26 14:00:00,99.03,99.04,98.91,98.95,13507.0,91.3595,91.3688,91.2488,91.2857,13507.0
2023-04-26 14:05:00,98.94,98.94,98.81,98.83,21513.0,91.2765,91.2765,91.1566,91.175,21513.0
2023-04-26 14:10:00,98.83,98.86,98.75,98.8,19219.0,91.175,91.2027,91.1012,91.1474,19219.0
2023-04-26 14:15:00,98.81,98.81,98.7,98.81,24039.0,91.1566,91.1566,91.0551,91.1566,24039.0
2023-04-26 14:20:00,98.83,98.84,98.7,98.71,22690.0,91.175,91.1843,91.0551,91.0643,22690.0
2023-04-26 14:25:00,98.71,98.79,98.63,98.74,27779.0,91.0643,91.1381,90.9905,91.092,27779.0
2023-04-26 14:30:00,98.75,98.84,98.7,98.7,18289.0,91.1012,91.1843,91.0551,91.0551,18289.0
2023-04-26 14:35:00,98.69,98.77,98.65,98.68,13816.0,91.0459,91.1197,91.009,91.0367,13816.0
2023-04-26 14:40:00,98.66,98.66,98.38,98.45,14448.0,91.0182,91.0182,90.7599,90.8245,14448.0
2023-04-26 14:45:00,98.42,98.47,98.35,98.4,16235.0,90.7968,90.8429,90.7322,90.7783,16235.0
2023-04-26 14:50:00,98.39,98.66,98.33,98.64,14740.0,90.7691,91.0182,90.7138,90.9998,14740.0
2023-04-26 14:55:00,98.65,98.94,98.61,98.89,36099.0,91.009,91.2765,90.9721,91.2304,36099.0
2023-04-26 15:00:00,98.93,98.96,98.83,98.92,14727.0,91.2673,91.295,91.175,91.2581,14727.0
2023-04-26 15:05:00,98.94,99.06,98.86,99.01,15464.0,91.2765,91.3872,91.2027,91.3411,15464.0
2023-04-26 15:10:00,99.01,99.13,98.96,99.04,18725.0,91.3411,91.4518,91.295,91.3688,18725.0
2023-04-26 15:15:00,98.99,98.99,98.77,98.81,17423.0,91.3226,91.3226,91.1197,91.1566,17423.0
2023-04-26 15:20:00,98.8,98.85,98.72,98.74,14000.0,91.1474,91.1935,91.0736,91.092,14000.0
2023-04-26 15:25:00,98.75,98.88,98.72,98.82,15839.0,91.1012,91.2212,91.0736,91.1658,15839.0
2023-04-26 15:30:00,98.81,98.9,98.76,98.82,27253.0,91.1566,91.2396,91.1105,91.1658,27253.0
2023-04-26 15:35:00,98.84,98.88,98.72,98.75,22422.0,91.1843,91.2212,91.0736,91.1012,22422.0
2023-04-26 15:40:00,98.76,98.88,98.75,98.84,25438.0,91.1105,91.2212,91.1012,91.1843,25438.0
2023-04-26 15:45:00,98.87,99.04,98.87,99.03,47102.0,91.2119,91.3688,91.2119,91.3595,47102.0
2023-04-26 15:50:00,99.05,99.11,98.98,99.09,63438.0,91.378,91.4334,91.3134,91.4149,63438.0
2023-04-26 15:55:00,99.1,99.36,99.08,99.27,136557.0,91.4241,91.664,91.4057,91.581,136557.0
2023-04-27 09:30:00,99.11,99.47,98.77,98.99,53106.0,91.4334,91.7655,91.1197,91.3226,53106.0
2023-04-27 09:35:00,98.99,99.26,98.67,98.88,17978.0,91.3226,91.5717,91.0274,91.2212,17978.0
2023-04-27 09:40:00,98.89,99.07,98.35,98.35,15286.0,91.2304,91.3964,90.7322,90.7322,15286.0
2023-04-27 09:45:00,98.33,98.82,98.18,98.66,23378.0,90.7138,91.1658,90.5754,91.0182,23378.0
2023-04-27 09:50:00,98.66,98.77,98.21,98.37,24874.0,91.0182,91.1197,90.6031,90.7507,24874.0
2023-04-27 09:55:00,98.37,98.89,98.36,98.89,28363.0,90.7507,91.2304,90.7414,91.2304,28363.0
2023-04-27 10:00:00,98.9,99.26,98.81,99.01,22522.0,91.2396,91.5717,91.1566,91.3411,22522.0
2023-04-27 10:05:00,99.05,99.07,98.47,98.47,24060.0,91.378,91.3964,90.8429,90.8429,24060.0
2023-04-27 10:10:00,98.47,98.96,98.45,98.95,19289.0,90.8429,91.295,90.8245,91.2857,19289.0
2023-04-27 10:15:00,99.0,99.05,98.5,98.57,43505.0,91.3319,91.378,90.8706,90.9352,43505.0
2023-04-27 10:20:00,98.59,98.72,98.43,98.5,24250.0,90.9536,91.0736,90.806,90.8706,24250.0
2023-04-27 10:25:00,98.54,98.56,98.21,98.38,26723.0,90.9075,90.926,90.6031,90.7599,26723.0
2023-04-27 10:30:00,98.37,98.4,98.1,98.2,20896.0,90.7507,90.7783,90.5016,90.5938,20896.0
2023-04-27 10:35:00,98.2,98.27,97.95,98.2,37879.0,90.5938,90.6584,90.3632,90.5938,37879.0
2023-04-27 10:40:00,98.18,98.18,97.6,97.78,30105.0,90.5754,90.5754,90.0403,90.2064,30105.0
2023-04-27 10:45:00,97.78,97.91,97.61,97.65,23309.0,90.2064,90.3263,90.0495,90.0864,23309.0
2023-04-27 10:50:00,97.67,97.76,97.4,97.58,33956.0,90.1049,90.1879,89.8558,90.0219,33956.0
2023-04-27 10:55:00,97.56,97.57,97.18,97.26,26864.0,90.0034,90.0126,89.6528,89.7266,26864.0
2023-04-27 11:00:00,97.29,97.48,97.29,97.39,18721.0,89.7543,89.9296,89.7543,89.8466,18721.0
2023-04-27 11:05:00,97.37,97.38,97.1,97.1,21431.0,89.8281,89.8374,89.579,89.579,21431.0
2023-04-27 11:10:00,97.11,97.16,96.49,96.76,51630.0,89.5883,89.6344,89.0163,89.2654,51630.0
2023-04-27 11:15:00,96.74,96.81,96.51,96.71,13697.0,89.2469,89.3115,89.0347,89.2192,13697.0
2023-04-27 11:20:00,96.8,97.01,96.57,97.01,20736.0,89.3023,89.496,89.0901,89.496,20736.0
2023-04-27 11:25:00,97.05,97.48,97.05,97.44,26967.0,89.5329,89.9296,89.5329,89.8927,26967.0
2023-04-27 11:30:00,97.45,97.72,97.43,97.65,24569.0,89.9019,90.151,89.8835,90.0864,24569.0
2023-04-27 11:35:00,97.65,97.69,97.52,97.64,20974.0,90.0864,90.1233,89.9665,90.0772,20974.0
2023-04-27 11:40:00,97.65,97.65,97.4,97.41,21822.0,90.0864,90.0864,89.8558,89.865,21822.0
2023-04-27 11:45:00,97.41,97.43,97.19,97.21,10823.0,89.865,89.8835,89.6621,89.6805,10823.0
2023-04-27 11:50:00,97.2,97.45,96.98,97.03,20408.0,89.6713,89.9019,89.4683,89.5145,20408.0
2023-04-27 11:55:00,97.04,97.12,96.73,96.76,42332.0,89.5237,89.5975,89.2377,89.2654,42332.0
2023-04-27 12:00:00,96.73,96.79,96.62,96.66,20657.0,89.2377,89.293,89.1362,89.1731,20657.0
2023-04-27 12:05:00,96.65,96.87,96.59,96.61,29321.0,89.1639,89.3669,89.1085,89.127,29321.0
2023-04-27 12:10:00,96.6,96.65,96.42,96.47,20012.0,89.1178,89.1639,88.9517,88.9978,20012.0
2023-04-27 12:15:00,96.47,96.56,96.33,96.39,12190.0,88.9978,89.0809,88.8687,88.924,12190.0
2023-04-27 12:20:00,96.4,96.6,96.33,96.54,29017.0,88.9333,89.1178,88.8687,89.0624,29017.0
2023-04-27 12:25:00,96.54,96.82,96.54,96.71,15892.0,89.0624,89.3207,89.0624,89.2192,15892.0
2023-04-27 12:30:00,96.7,96.83,96.65,96.74,15357.0,89.21,89.33,89.1639,89.2469,15357.0
2023-04-27 12:35:00,96.76,96.94,96.72,96.76,12301.0,89.2654,89.4314,89.2285,89.2654,12301.0
2023-04-27 12:40:00,96.72,96.86,96.7,96.77,19631.0,89.2285,89.3576,89.21,89.2746,19631.0
2023-04-27 12:45:00,96.78,96.88,96.71,96.87,8289.0,89.2838,89.3761,89.2192,89.3669,8289.0
2023-04-27 12:50:00,96.89,97.0,96.86,96.97,9200.0,89.3853,89.4868,89.3576,89.4591,9200.0
2023-04-27 12:55:00,97.0,97.13,96.94,97.05,8773.0,89.4868,89.6067,89.4314,89.5329,8773.0
2023-04-27 13:00:00,97.07,97.19,96.96,97.12,14831.0,89.5514,89.6621,89.4499,89.5975,14831.0
2023-04-27 13:05:00,97.11,97.29,97.05,97.2,13452.0,89.5883,89.7543,89.5329,89.6713,13452.0
2023-04-27 13:10:00,97.2,97.5,97.19,97.45,20932.0,89.6713,89.9481,89.6621,89.9019,20932.0
2023-04-27 13:15:00,97.47,97.56,97.37,97.47,10170.0,89.9204,90.0034,89.8281,89.9204,10170.0
2023-04-27 13:20:00,97.45,97.51,97.42,97.44,9569.0,89.9019,89.9573,89.8743,89.8927,9569.0
2023-04-27 13:25:00,97.43,97.51,97.36,97.42,37207.0,89.8835,89.9573,89.8189,89.8743,37207.0
2023-04-27 13:30:00,97.4,97.64,97.35,97.55,10841.0,89.8558,90.0772,89.8097,89.9942,10841.0
2023-04-27 13:35:00,97.53,97.67,97.47,97.64,12346.0,89.9757,90.1049,89.9204,90.0772,12346.0
2023-04-27 13:40:00,97.65,97.67,97.51,97.53,9085.0,90.0864,90.1049,89.9573,89.9757,9085.0
2023-04-27 13:45:00,97.56,97.61,97.46,97.53,11673.0,90.0034,90.0495,89.9112,89.9757,11673.0
2023-04-27 13:50:00,97.54,97.69,97.54,97.56,5517.0,89.985,90.1233,89.985,90.0034,5517.0
2023-04-27 13:55:00,97.55,97.58,97.46,97.49,10448.0,89.9942,90.0219,89.9112,89.9388,10448.0
2023-04-27 14:00:00,97.51,97.55,97.47,97.53,9732.0,89.9573,89.9942,89.9204,89.9757,9732.0
2023-04-27 14:05:00,97.52,97.52,97.35,97.35,10688.0,89.9665,89.9665,89.8097,89.8097,10688.0
2023-04-27 14:10:00,97.37,97.43,97.3,97.38,10555.0,89.8281,89.8835,89.7635,89.8374,10555.0
2023-04-27 14:15:00,97.39,97.59,97.37,97.58,8957.0,89.8466,90.0311,89.8281,90.0219,8957.0
2023-04-27 14:20:00,97.6,97.67,97.58,97.64,9760.0,90.0403,90.1049,90.0219,90.0772,9760.0
2023-04-27 14:25:00,97.64,97.86,97.59,97.84,12524.0,90.0772,90.2802,90.0311,90.2617,12524.0
2023-04-27 14:30:00,97.87,97.91,97.82,97.88,20290.0,90.2894,90.3263,90.2433,90.2986,20290.0
2023-04-27 14:35:00,97.89,97.93,97.74,97.88,11484.0,90.3078,90.3447,90.1695,90.2986,11484.0
2023-04-27 14:40:00,97.89,98.16,97.89,98.14,17725.0,90.3078,90.5569,90.3078,90.5385,17725.0
2023-04-27 14:45:00,98.13,98.24,98.09,98.18,14837.0,90.5293,90.6307,90.4924,90.5754,14837.0
2023-04-27 14:50:00,98.15,98.23,97.9,97.9,19486.0,90.5477,90.6215,90.3171,90.3171,19486.0
2023-04-27 14:55:00,97.93,98.03,97.92,98.01,12179.0,90.3447,90.437,90.3355,90.4186,12179.0
2023-04-27 15:00:00,98.02,98.1,97.97,98.1,16810.0,90.4278,90.5016,90.3817,90.5016,16810.0
2023-04-27 15:05:00,98.1,98.11,97.95,98.1,17217.0,90.5016,90.5108,90.3632,90.5016,17217.0
2023-04-27 15:10:00,98.09,98.13,98.0,98.1,14809.0,90.4924,90.5293,90.4093,90.5016,14809.0
2023-04-27 15:15:00,98.12,98.21,98.09,98.18,17662.0,90.52,90.6031,90.4924,90.5754,17662.0
2023-04-27 15:20:00,98.18,98.19,98.08,98.09,18365.0,90.5754,90.5846,90.4831,90.4924,18365.0
2023-04-27 15:25:00,98.09,98.09,97.95,97.97,23185.0,90.4924,90.4924,90.3632,90.3817,23185.0
2023-04-27 15:30:00,97.98,98.04,97.85,97.88,38373.0,90.3909,90.4462,90.2709,90.2986,38373.0
2023-04-27 15:35:00,97.89,97.98,97.85,97.86,27018.0,90.3078,90.3909,90.2709,90.2802,27018.0
2023-04-27 15:40:00,97.86,97.89,97.82,97.84,41166.0,90.2802,90.3078,90.2433,90.2617,41166.0
2023-04-27 15:45:00,97.84,97.84,97.7,97.7,50368.0,90.2617,90.2617,90.1326,90.1326,50368.0
2023-04-27 15:50:00,97.7,97.74,97.59,97.59,62672.0,90.1326,90.1695,90.0311,90.0311,62672.0
2023-04-27 15:55:00,97.6,97.8,97.59,97.75,215073.0,90.0403,90.2248,90.0311,90.1787,215073.0
2023-04-28 09:30:00,97.02,97.61,96.81,97.48,37519.0,89.5052,90.0495,89.3115,89.9296,37519.0
2023-04-28 09:35:00,97.44,97.86,97.33,97.82,16894.0,89.8927,90.2802,89.7912,90.2433,16894.0
2023-04-28 09:40:00,97.9,98.08,97.65,97.97,13546.0,90.3171,90.4831,90.0864,90.3817,13546.0
2023-04-28 09:45:00,97.98,98.09,97.75,97.83,15983.0,90.3909,90.4924,90.1787,90.2525,15983.0
2023-04-28 09:50:00,97.87,98.08,97.76,97.84,10188.0,90.2894,90.4831,90.1879,90.2617,10188.0
2023-04-28 09:55:00,97.89,98.04,97.78,97.8,11102.0,90.3078,90.4462,90.2064,90.2248,11102.0
2023-04-28 10:00:00,97.82,98.12,97.81,98.1,12282.0,90.2433,90.52,90.234,90.5016,12282.0
2023-04-28 10:05:00,98.14,98.67,98.14,98.66,51198.0,90.5385,91.0274,90.5385,91.0182,51198.0
2023-04-28 10:10:00,98.69,98.98,98.61,98.63,27011.0,91.0459,91.3134,90.9721,90.9905,27011.0
2023-04-28 10:15:00,98.67,98.8,98.47,98.76,12903.0,91.0274,91.1474,90.8429,91.1105,12903.0
2023-04-28 10:20:00,98.8,98.86,98.52,98.62,13780.0,91.1474,91.2027,90.8891,90.9813,13780.0
2023-04-28 10:25:00,98.65,98.8,98.45,98.47,11780.0,91.009,91.1474,90.8245,90.8429,11780.0
2023-04-28 10:30:00,98.49,98.66,98.41,98.54,11820.0,90.8614,91.0182,90.7876,90.9075,11820.0
2023-04-28 10:35:00,98.57,98.57,97.93,98.09,15446.0,90.9352,90.9352,90.3447,90.4924,15446.0
2023-04-28 10:40:00,98.14,98.38,98.02,98.37,8116.0,90.5385,90.7599,90.4278,90.7507,8116.0
2023-04-28 10:45:00,98.33,98.53,98.2,98.51,11507.0,90.7138,90.8983,90.5938,90.8798,11507.0
2023-04-28 10:50:00,98.57,98.62,98.49,98.59,10372.0,90.9352,90.9813,90.8614,90.9536,10372.0
2023-04-28 10:55:00,98.6,98.7,98.3,98.39,8601.0,90.9629,91.0551,90.6861,90.7691,8601.0
2023-04-28 11:00:00,98.32,98.32,97.87,97.91,11680.0,90.7045,90.7045,90.2894,90.3263,11680.0
2023-04-28 11:05:00,97.91,98.64,97.89,98.6,60409.0,90.3263,90.9998,90.3078,90.9629,60409.0
2023-04-28 11:10:00,98.61,98.92,98.6,98.88,18397.0,90.9721,91.2581,90.9629,91.2212,18397.0
2023-04-28 11:15:00,98.91,99.2,98.9,99.19,7369.0,91.2488,91.5164,91.2396,91.5072,7369.0
2023-04-28 11:20:00,99.18,99.24,99.11,99.23,12763.0,91.4979,91.5533,91.4334,91.5441,12763.0
2023-04-28 11:25:00,99.25,99.45,99.25,99.33,12920.0,91.5625,91.747,91.5625,91.6363,12920.0
2023-04-28 11:30:00,99.32,99.5,99.32,99.36,22599.0,91.6271,91.7931,91.6271,91.664,22599.0
2023-04-28 11:35:00,99.35,99.6,99.34,99.54,16703.0,91.6548,91.8854,91.6455,91.83,16703.0
2023-04-28 11:40:00,99.51,99.54,99.28,99.28,11589.0,91.8024,91.83,91.5902,91.5902,11589.0
2023-04-28 11:45:00,99.32,99.34,99.12,99.31,13824.0,91.6271,91.6455,91.4426,91.6179,13824.0
2023-04-28 11:50:00,99.3,99.37,99.23,99.26,9532.0,91.6086,91.6732,91.5441,91.5717,9532.0
2023-04-28 11:55:00,99.23,99.43,99.2,99.43,7677.0,91.5441,91.7286,91.5164,91.7286,7677.0
2023-04-28 12:00:00,99.45,99.49,99.19,99.24,18931.0,91.747,91.7839,91.5072,91.5533,18931.0
2023-04-28 12:05:00,99.22,99.31,99.2,99.23,12862.0,91.5348,91.6179,91.5164,91.5441,12862.0
2023-04-28 12:10:00,99.23,99.34,99.21,99.25,7605.0,91.5441,91.6455,91.5256,91.5625,7605.0
2023-04-28 12:15:00,99.26,99.26,99.12,99.2,13882.0,91.5717,91.5717,91.4426,91.5164,13882.0
2023-04-28 12:20:00,99.22,99.59,99.2,99.54,19750.0,91.5348,91.8762,91.5164,91.83,19750.0
2023-04-28 12:25:00,99.52,99.53,99.42,99.42,8058.0,91.8116,91.8208,91.7193,91.7193,8058.0
2023-04-28 12:30:00,99.43,99.45,99.27,99.27,9442.0,91.7286,91.747,91.581,91.581,9442.0
2023-04-28 12:35:00,99.3,99.39,99.27,99.27,6864.0,91.6086,91.6917,91.581,91.581,6864.0
2023-04-28 12:40:00,99.27,99.3,99.14,99.16,8818.0,91.581,91.6086,91.461,91.4795,8818.0
2023-04-28 12:45:00,99.15,99.23,99.05,99.14,7356.0,91.4703,91.5441,91.378,91.461,7356.0
2023-04-28 12:50:00,99.16,99.18,99.07,99.15,5985.0,91.4795,91.4979,91.3964,91.4703,5985.0
2023-04-28 12:55:00,99.18,99.26,99.18,99.25,7650.0,91.4979,91.5717,91.4979,91.5625,7650.0
2023-04-28 13:00:00,99.23,99.23,99.04,99.22,9528.0,91.5441,91.5441,91.3688,91.5348,9528.0
2023-04-28 13:05:00,99.25,99.35,99.2,99.29,8289.0,91.5625,91.6548,91.5164,91.5994,8289.0
2023-04-28 13:10:00,99.33,99.36,99.29,99.31,6636.0,91.6363,91.664,91.5994,91.6179,6636.0
2023-04-28 13:15:00,99.29,99.29,99.06,99.1,10868.0,91.5994,91.5994,91.3872,91.4241,10868.0
2023-04-28 13:20:00,99.13,99.29,99.1,99.22,10957.0,91.4518,91.5994,91.4241,91.5348,10957.0
2023-04-28 13:25:00,99.23,99.31,99.21,99.27,7824.0,91.5441,91.6179,91.5256,91.581,7824.0
2023-04-28 13:30:00,99.27,99.29,99.15,99.16,64212.0,91.581,91.5994,91.4703,91.4795,64212.0
2023-04-28 13:35:00,99.14,99.14,99.03,99.09,65933.0,91.461,91.461,91.3595,91.4149,65933.0
2023-04-28 13:40:00,99.09,99.14,98.96,98.97,24909.0,91.4149,91.461,91.295,91.3042,24909.0
2023-04-28 13:45:00,98.96,99.0,98.9,98.92,9795.0,91.295,91.3319,91.2396,91.2581,9795.0
2023-04-28 13:50:00,98.9,98.96,98.81,98.86,7815.0,91.2396,91.295,91.1566,91.2027,7815.0
2023-04-28 13:55:00,98.85,98.95,98.84,98.93,6302.0,91.1935,91.2857,91.1843,91.2673,6302.0
2023-04-28 14:00:00,98.98,99.02,98.89,98.91,8710.0,91.3134,91.3503,91.2304,91.2488,8710.0
2023-04-28 14:05:00,98.92,98.96,98.87,98.87,9815.0,91.2581,91.295,91.2119,91.2119,9815.0
2023-04-28 14:10:00,98.86,98.98,98.79,98.95,11820.0,91.2027,91.3134,91.1381,91.2857,11820.0
2023-04-28 14:15:00,98.94,99.0,98.89,98.93,16576.0,91.2765,91.3319,91.2304,91.2673,16576.0
2023-04-28 14:20:00,98.94,99.0,98.71,98.78,63377.0,91.2765,91.3319,91.0643,91.1289,63377.0
2023-04-28 14:25:00,98.76,98.84,98.64,98.8,15565.0,91.1105,91.1843,90.9998,91.1474,15565.0
2023-04-28 14:30:00,98.78,98.88,98.6,98.82,49525.0,91.1289,91.2212,90.9629,91.1658,49525.0
2023-04-28 14:35:00,98.84,98.85,98.7,98.72,10177.0,91.1843,91.1935,91.0551,91.0736,10177.0
2023-04-28 14:40:00,98.72,98.76,98.58,98.62,11547.0,91.0736,91.1105,90.9444,90.9813,11547.0
2023-04-28 14:45:00,98.64,98.72,98.58,98.72,10312.0,90.9998,91.0736,90.9444,91.0736,10312.0
2023-04-28 14:50:00,98.73,98.8,98.7,98.71,7279.0,91.0828,91.1474,91.0551,91.0643,7279.0
2023-04-28 14:55:00,98.76,98.79,98.66,98.68,27170.0,91.1105,91.1381,91.0182,91.0367,27170.0
2023-04-28 15:00:00,98.69,98.81,98.67,98.72,37290.0,91.0459,91.1566,91.0274,91.0736,37290.0
2023-04-28 15:05:00,98.72,98.93,98.72,98.89,12907.0,91.0736,91.2673,91.0736,91.2304,12907.0
2023-04-28 15:10:00,98.91,99.03,98.89,98.99,10391.0,91.2488,91.3595,91.2304,91.3226,10391.0
2023-04-28 15:15:00,98.98,99.1,98.96,99.07,9460.0,91.3134,91.4241,91.295,91.3964,9460.0
2023-04-28 15:20:00,99.07,99.11,98.91,98.92,18601.0,91.3964,91.4334,91.2488,91.2581,18601.0
2023-04-28 15:25:00,98.94,98.98,98.92,98.94,14022.0,91.2765,91.3134,91.2581,91.2765,14022.0
2023-04-28 15:30:00,98.94,99.03,98.82,98.9,19536.0,91.2765,91.3595,91.1658,91.2396,19536.0
2023-04-28 15:35:00,98.93,99.09,98.91,99.07,23445.0,91.2673,91.4149,91.2488,91.3964,23445.0
2023-04-28 15:40:00,99.06,99.17,99.06,99.12,19396.0,91.3872,91.4887,91.3872,91.4426,19396.0
2023-04-28 15:45:00,99.13,99.13,98.96,98.98,25501.0,91.4518,91.4518,91.295,91.3134,25501.0
2023-04-28 15:50:00,98.95,98.99,98.89,98.95,36393.0,91.2857,91.3226,91.2304,91.2857,36393.0
2023-04-28 15:55:00,98.95,99.01,98.88,99.01,186736.0,91.2857,91.3411,91.2212,91.3411,186736.0
2023-05-01 09:30:00,98.2,98.72,97.77,98.66,40732.0,90.5938,91.0736,90.1971,91.0182,40732.0
2023-05-01 09:35:00,98.56,99.17,98.53,99.17,23768.0,90.926,91.4887,90.8983,91.4887,23768.0
2023-05-01 09:40:00,99.17,99.41,99.13,99.15,15070.0,91.4887,91.7101,91.4518,91.4703,15070.0
2023-05-01 09:45:00,99.22,99.49,99.03,99.11,7811.0,91.5348,91.7839,91.3595,91.4334,7811.0
2023-05-01 09:50:00,99.08,99.5,98.97,99.26,10972.0,91.4057,91.7931,91.3042,91.5717,10972.0
2023-05-01 09:55:00,99.2,99.26,99.01,99.08,11761.0,91.5164,91.5717,91.3411,91.4057,11761.0
2023-05-01 10:00:00,99.0,99.41,98.9,99.3,36588.0,91.3319,91.7101,91.2396,91.6086,36588.0
2023-05-01 10:05:00,99.31,99.46,99.26,99.43,14898.0,91.6179,91.7562,91.5717,91.7286,14898.0
2023-05-01 10:10:00,99.51,99.59,99.24,99.3,18631.0,91.8024,91.8762,91.5533,91.6086,18631.0
2023-05-01 10:15:00,99.26,99.49,99.18,99.42,17874.0,91.5717,91.7839,91.4979,91.7193,17874.0
2023-05-01 10:20:00,99.4,99.4,98.6,98.87,18571.0,91.7009,91.7009,90.9629,91.2119,18571.0
2023-05-01 10:25:00,98.85,98.95,98.69,98.77,12546.0,91.1935,91.2857,91.0459,91.1197,12546.0
2023-05-01 10:30:00,98.8,98.89,98.56,98.77,12281.0,91.1474,91.2304,90.926,91.1197,12281.0
2023-05-01 10:35:00,98.78,99.22,98.72,99.18,13157.0,91.1289,91.5348,91.0736,91.4979,13157.0
2023-05-01 10:40:00,99.21,99.24,98.92,99.13,21529.0,91.5256,91.5533,91.2581,91.4518,21529.0
2023-05-01 10:45:00,99.15,99.38,99.12,99.26,16271.0,91.4703,91.6824,91.4426,91.5717,16271.0
2023-05-01 10:50:00,99.28,99.29,99.03,99.09,14376.0,91.5902,91.5994,91.3595,91.4149,14376.0
2023-05-01 10:55:00,99.07,99.12,98.84,98.89,13377.0,91.3964,91.4426,91.1843,91.2304,13377.0
2023-05-01 11:00:00,98.88,98.97,98.54,98.55,9787.0,91.2212,91.3042,90.9075,90.9167,9787.0
2023-05-01 11:05:00,98.61,98.64,98.45,98.5,17195.0,90.9721,90.9998,90.8245,90.8706,17195.0
2023-05-01 11:10:00,98.48,98.62,98.38,98.49,24983.0,90.8521,90.9813,90.7599,90.8614,24983.0
2023-05-01 11:15:00,98.5,98.63,98.4,98.49,22542.0,90.8706,90.9905,90.7783,90.8614,22542.0
2023-05-01 11:20:00,98.47,98.47,98.15,98.37,18918.0,90.8429,90.8429,90.5477,90.7507,18918.0
2023-05-01 11:25:00,98.35,98.57,98.32,98.57,19167.0,90.7322,90.9352,90.7045,90.9352,19167.0
2023-05-01 11:30:00,98.54,98.78,98.48,98.71,12716.0,90.9075,91.1289,90.8521,91.0643,12716.0
2023-05-01 11:35:00,98.73,98.73,98.5,98.53,11990.0,91.0828,91.0828,90.8706,90.8983,11990.0
2023-05-01 11:40:00,98.48,98.49,98.2,98.27,14264.0,90.8521,90.8614,90.5938,90.6584,14264.0
2023-05-01 11:45:00,98.27,98.52,98.27,98.49,13165.0,90.6584,90.8891,90.6584,90.8614,13165.0
2023-05-01 11:50:00,98.47,98.48,98.31,98.34,11052.0,90.8429,90.8521,90.6953,90.723,11052.0
2023-05-01 11:55:00,98.32,98.4,98.23,98.29,14482.0,90.7045,90.7783,90.6215,90.6769,14482.0
2023-05-01 12:00:00,98.28,98.49,98.19,98.45,10820.0,90.6676,90.8614,90.5846,90.8245,10820.0
2023-05-01 12:05:00,98.44,98.45,98.31,98.38,8365.0,90.8152,90.8245,90.6953,90.7599,8365.0
2023-05-01 12:10:00,98.37,98.39,98.23,98.23,5635.0,90.7507,90.7691,90.6215,90.6215,5635.0
2023-05-01 12:15:00,98.23,98.37,98.22,98.33,10962.0,90.6215,90.7507,90.6123,90.7138,10962.0
2023-05-01 12:20:00,98.34,98.45,98.3,98.39,10134.0,90.723,90.8245,90.6861,90.7691,10134.0
2023-05-01 12:25:00,98.38,98.48,98.33,98.35,11807.0,90.7599,90.8521,90.7138,90.7322,11807.0
2023-05-01 12:30:00,98.36,98.46,98.32,98.39,12098.0,90.7414,90.8337,90.7045,90.7691,12098.0
2023-05-01 12:35:00,98.4,98.4,98.29,98.33,13254.0,90.7783,90.7783,90.6769,90.7138,13254.0
2023-05-01 12:40:00,98.29,98.31,98.14,98.19,14535.0,90.6769,90.6953,90.5385,90.5846,14535.0
2023-05-01 12:45:00,98.18,98.28,98.17,98.22,10761.0,90.5754,90.6676,90.5662,90.6123,10761.0
2023-05-01 12:50:00,98.23,98.31,98.11,98.11,15274.0,90.6215,90.6953,90.5108,90.5108,15274.0
2023-05-01 12:55:00,98.12,98.21,98.09,98.18,15231.0,90.52,90.6031,90.4924,90.5754,15231.0
2023-05-01 13:00:00,98.21,98.22,98.12,98.18,12066.0,90.6031,90.6123,90.52,90.5754,12066.0
2023-05-01 13:05:00,98.19,98.24,98.16,98.2,8471.0,90.5846,90.6307,90.5569,90.5938,8471.0
2023-05-01 13:10:00,98.19,98.19,98.06,98.14,13022.0,90.5846,90.5846,90.4647,90.5385,13022.0
2023-05-01 13:15:00,98.13,98.16,98.04,98.05,8653.0,90.5293,90.5569,90.4462,90.4555,8653.0
2023-05-01 13:20:00,98.05,98.05,97.89,97.91,12684.0,90.4555,90.4555,90.3078,90.3263,12684.0
2023-05-01 13:25:00,97.89,97.94,97.63,97.65,17494.0,90.3078,90.354,90.068,90.0864,17494.0
2023-05-01 13:30:00,97.62,97.78,97.58,97.73,11931.0,90.0588,90.2064,90.0219,90.1602,11931.0
2023-05-01 13:35:00,97.71,97.84,97.69,97.82,7689.0,90.1418,90.2617,90.1233,90.2433,7689.0
2023-05-01 13:40:00,97.84,98.09,97.83,98.08,15175.0,90.2617,90.4924,90.2525,90.4831,15175.0
2023-05-01 13:45:00,98.06,98.11,97.86,98.07,18619.0,90.4647,90.5108,90.2802,90.4739,18619.0
2023-05-01 13:50:00,98.06,98.37,98.05,98.3,72022.0,90.4647,90.7507,90.4555,90.6861,72022.0
2023-05-01 13:55:00,98.31,98.57,98.28,98.56,10416.0,90.6953,90.9352,90.6676,90.926,10416.0
2023-05-01 14:00:00,98.62,98.66,98.45,98.48,7495.0,90.9813,91.0182,90.8245,90.8521,7495.0
2023-05-01 14:05:00,98.48,98.48,98.29,98.35,9086.0,90.8521,90.8521,90.6769,90.7322,9086.0
2023-05-01 14:10:00,98.34,98.35,98.28,98.31,12976.0,90.723,90.7322,90.6676,90.6953,12976.0
2023-05-01 14:15:00,98.31,98.31,98.21,98.23,12450.0,90.6953,90.6953,90.6031,90.6215,12450.0
2023-05-01 14:20:00,98.23,98.46,98.22,98.43,16317.0,90.6215,90.8337,90.6123,90.806,16317.0
2023-05-01 14:25:00,98.44,98.58,98.44,98.55,14343.0,90.8152,90.9444,90.8152,90.9167,14343.0
2023-05-01 14:30:00,98.54,98.6,98.23,98.23,10858.0,90.9075,90.9629,90.6215,90.6215,10858.0
2023-05-01 14:35:00,98.2,98.34,98.19,98.31,7165.0,90.5938,90.723,90.5846,90.6953,7165.0
2023-05-01 14:40:00,98.34,98.43,98.32,98.43,9545.0,90.723,90.806,90.7045,90.806,9545.0
2023-05-01 14:45:00,98.43,98.49,98.38,98.41,9343.0,90.806,90.8614,90.7599,90.7876,9343.0
2023-05-01 14:50:00,98.41,98.5,98.35,98.5,12237.0,90.7876,90.8706,90.7322,90.8706,12237.0
2023-05-01 14:55:00,98.48,98.58,98.48,98.5,34754.0,90.8521,90.9444,90.8521,90.8706,34754.0
2023-05-01 15:00:00,98.51,98.58,98.3,98.32,12367.0,90.8798,90.9444,90.6861,90.7045,12367.0
2023-05-01 15:05:00,98.37,98.38,98.2,98.25,12565.0,90.7507,90.7599,90.5938,90.64,12565.0
2023-05-01 15:10:00,98.26,98.27,98.16,98.25,8062.0,90.6492,90.6584,90.5569,90.64,8062.0
2023-05-01 15:15:00,98.24,98.26,98.16,98.21,10201.0,90.6307,90.6492,90.5569,90.6031,10201.0
2023-05-01 15:20:00,98.22,98.26,98.17,98.23,12215.0,90.6123,90.6492,90.5662,90.6215,12215.0
2023-05-01 15:25:00,98.23,98.23,98.13,98.15,14453.0,90.6215,90.6215,90.5293,90.5477,14453.0
2023-05-01 15:30:00,98.15,98.28,98.14,98.23,20038.0,90.5477,90.6676,90.5385,90.6215,20038.0
2023-05-01 15:35:00,98.22,98.36,98.2,98.33,26449.0,90.6123,90.7414,90.5938,90.7138,26449.0
2023-05-01 15:40:00,98.32,98.46,98.24,98.41,29362.0,90.7045,90.8337,90.6307,90.7876,29362.0
2023-05-01 15:45:00,98.43,98.52,98.4,98.47,46446.0,90.806,90.8891,90.7783,90.8429,46446.0
2023-05-01 15:50:00,98.47,98.52,98.39,98.4,62318.0,90.8429,90.8891,90.7691,90.7783,62318.0
2023-05-01 15:55:00,98.41,98.43,98.32,98.38,185974.0,90.7876,90.806,90.7045,90.7599,185974.0
2023-05-02 09:30:00,97.9,98.19,96.85,97.44,54077.0,90.3171,90.5846,89.3484,89.8927,54077.0
2023-05-02 09:35:00,97.48,97.56,96.9,97.22,36700.0,89.9296,90.0034,89.3945,89.6897,36700.0
2023-05-02 09:40:00,97.33,97.5,96.68,96.68,20432.0,89.7912,89.9481,89.1916,89.1916,20432.0
2023-05-02 09:45:00,96.69,96.73,96.03,96.03,25564.0,89.2008,89.2377,88.5919,88.5919,25564.0
2023-05-02 09:50:00,96.05,96.36,95.87,95.93,29745.0,88.6104,88.8964,88.4443,88.4997,29745.0
2023-05-02 09:55:00,95.93,96.08,95.59,95.91,48205.0,88.4997,88.638,88.186,88.4812,48205.0
2023-05-02 10:00:00,95.9,95.95,95.24,95.33,37144.0,88.472,88.5181,87.8631,87.9461,37144.0
2023-05-02 10:05:00,95.3,95.36,95.01,95.32,48221.0,87.9185,87.9738,87.6509,87.9369,48221.0
2023-05-02 10:10:00,95.41,95.44,94.6,94.83,44919.0,88.0199,88.0476,87.2727,87.4849,44919.0
2023-05-02 10:15:00,94.8,95.06,94.69,94.86,35949.0,87.4572,87.697,87.3557,87.5125,35949.0
2023-05-02 10:20:00,94.9,94.97,94.47,94.87,35589.0,87.5494,87.614,87.1527,87.5218,35589.0
2023-05-02 10:25:00,94.89,94.9,94.33,94.45,14057.0,87.5402,87.5494,87.0236,87.1343,14057.0
2023-05-02 10:30:00,94.51,94.71,94.45,94.47,16704.0,87.1896,87.3742,87.1343,87.1527,16704.0
2023-05-02 10:35:00,94.46,94.52,94.14,94.31,32698.0,87.1435,87.1989,86.8483,87.0051,32698.0
2023-05-02 10:40:00,94.33,94.33,93.81,93.99,30249.0,87.0236,87.0236,86.5439,86.7099,30249.0
2023-05-02 10:45:00,93.98,94.22,93.78,94.14,23625.0,86.7007,86.9221,86.5162,86.8483,23625.0
2023-05-02 10:50:00,94.17,94.29,93.61,93.8,22041.0,86.876,86.9867,86.3594,86.5346,22041.0
2023-05-02 10:55:00,93.83,93.93,93.68,93.74,21811.0,86.5623,86.6546,86.4239,86.4793,21811.0
2023-05-02 11:00:00,93.78,93.93,93.65,93.9,16919.0,86.5162,86.6546,86.3963,86.6269,16919.0
2023-05-02 11:05:00,93.9,93.97,93.64,93.69,19495.0,86.6269,86.6915,86.387,86.4332,19495.0
2023-05-02 11:10:00,93.7,94.02,93.63,93.93,23531.0,86.4424,86.7376,86.3778,86.6546,23531.0
2023-05-02 11:15:00,93.96,94.11,93.88,93.94,22490.0,86.6822,86.8206,86.6084,86.6638,22490.0
2023-05-02 11:20:00,93.98,94.0,93.49,93.65,31732.0,86.7007,86.7192,86.2487,86.3963,31732.0
2023-05-02 11:25:00,93.69,93.75,93.49,93.55,19233.0,86.4332,86.4885,86.2487,86.304,19233.0
2023-05-02 11:30:00,93.58,93.66,93.28,93.43,25293.0,86.3317,86.4055,86.0549,86.1933,25293.0
2023-05-02 11:35:00,93.43,93.62,93.29,93.57,22668.0,86.1933,86.3686,86.0641,86.3225,22668.0
2023-05-02 11:40:00,93.51,93.78,93.46,93.64,21329.0,86.2671,86.5162,86.221,86.387,21329.0
2023-05-02 11:45:00,93.67,94.03,93.65,94.03,23922.0,86.4147,86.7468,86.3963,86.7468,23922.0
2023-05-02 11:50:00,94.04,94.13,93.6,93.92,28524.0,86.7561,86.8391,86.3501,86.6453,28524.0
2023-05-02 11:55:00,93.95,94.09,93.89,94.0,15709.0,86.673,86.8022,86.6177,86.7192,15709.0
2023-05-02 12:00:00,94.09,94.27,93.59,93.69,21712.0,86.8022,86.9682,86.3409,86.4332,21712.0
2023-05-02 12:05:00,93.68,93.81,93.51,93.75,12372.0,86.4239,86.5439,86.2671,86.4885,12372.0
2023-05-02 12:10:00,93.72,93.75,93.49,93.75,17363.0,86.4608,86.4885,86.2487,86.4885,17363.0
2023-05-02 12:15:00,93.74,93.76,93.35,93.46,34336.0,86.4793,86.4977,86.1195,86.221,34336.0
2023-05-02 12:20:00,93.44,93.53,93.2,93.44,20679.0,86.2025,86.2856,85.9811,86.2025,20679.0
2023-05-02 12:25:00,93.47,93.53,93.33,93.39,15148.0,86.2302,86.2856,86.101,86.1564,15148.0
2023-05-02 12:30:00,93.37,93.37,93.12,93.16,17853.0,86.1379,86.1379,85.9073,85.9442,17853.0
2023-05-02 12:35:00,93.15,93.55,93.11,93.55,11020.0,85.935,86.304,85.8981,86.304,11020.0
2023-05-02 12:40:00,93.55,93.61,93.35,93.43,21548.0,86.304,86.3594,86.1195,86.1933,21548.0
2023-05-02 12:45:00,93.48,93.51,93.27,93.31,16582.0,86.2394,86.2671,86.0457,86.0826,16582.0
2023-05-02 12:50:00,93.3,93.75,93.3,93.68,25267.0,86.0734,86.4885,86.0734,86.4239,25267.0
2023-05-02 12:55:00,93.7,93.72,93.51,93.63,16231.0,86.4424,86.4608,86.2671,86.3778,16231.0
2023-05-02 13:00:00,93.63,94.03,93.63,94.03,14938.0,86.3778,86.7468,86.3778,86.7468,14938.0
2023-05-02 13:05:00,94.05,94.09,93.81,93.9,17735.0,86.7653,86.8022,86.5439,86.6269,17735.0
2023-05-02 13:10:00,93.92,94.11,93.82,93.95,46102.0,86.6453,86.8206,86.5531,86.673,46102.0
2023-05-02 13:15:00,93.95,94.25,93.94,94.24,23058.0,86.673,86.9498,86.6638,86.9406,23058.0
2023-05-02 13:20:00,94.25,94.31,94.13,94.19,13899.0,86.9498,87.0051,86.8391,86.8944,13899.0
2023-05-02 13:25:00,94.19,94.3,94.05,94.06,14629.0,86.8944,86.9959,86.7653,86.7745,14629.0
2023-05-02 13:30:00,94.05,94.17,94.02,94.15,15136.0,86.7653,86.876,86.7376,86.8575,15136.0
2023-05-02 13:35:00,94.22,94.26,93.99,94.01,11792.0,86.9221,86.959,86.7099,86.7284,11792.0
2023-05-02 13:40:00,93.99,94.19,93.97,94.19,13908.0,86.7099,86.8944,86.6915,86.8944,13908.0
2023-05-02 13:45:00,94.17,94.26,94.1,94.15,14836.0,86.876,86.959,86.8114,86.8575,14836.0
2023-05-02 13:50:00,94.17,94.27,94.1,94.1,14503.0,86.876,86.9682,86.8114,86.8114,14503.0
2023-05-02 13:55:00,94.11,94.19,93.99,94.1,19825.0,86.8206,86.8944,86.7099,86.8114,19825.0
2023-05-02 14:00:00,94.13,94.13,93.84,94.11,32231.0,86.8391,86.8391,86.5715,86.8206,32231.0
2023-05-02 14:05:00,94.13,94.26,94.09,94.21,25592.0,86.8391,86.959,86.8022,86.9129,25592.0
2023-05-02 14:10:00,94.23,94.24,93.84,93.87,15916.0,86.9313,86.9406,86.5715,86.5992,15916.0
2023-05-02 14:15:00,93.85,94.08,93.66,94.0,24179.0,86.5808,86.793,86.4055,86.7192,24179.0
2023-05-02 14:20:00,94.03,94.11,93.93,94.0,18006.0,86.7468,86.8206,86.6546,86.7192,18006.0
2023-05-02 14:25:00,94.01,94.11,93.94,94.1,12837.0,86.7284,86.8206,86.6638,86.8114,12837.0
2023-05-02 14:30:00,94.09,94.16,93.84,93.88,16489.0,86.8022,86.8668,86.5715,86.6084,16489.0
2023-05-02 14:35:00,93.87,94.02,93.85,93.91,14494.0,86.5992,86.7376,86.5808,86.6361,14494.0
2023-05-02 14:40:00,93.91,93.96,93.72,93.77,10165.0,86.6361,86.6822,86.4608,86.507,10165.0
2023-05-02 14:45:00,93.79,94.1,93.79,94.09,15474.0,86.5254,86.8114,86.5254,86.8022,15474.0
2023-05-02 14:50:00,94.12,94.21,93.96,94.06,13527.0,86.8299,86.9129,86.6822,86.7745,13527.0
2023-05-02 14:55:00,94.06,94.22,94.04,94.12,12772.0,86.7745,86.9221,86.7561,86.8299,12772.0
2023-05-02 15:00:00,94.13,94.18,94.05,94.14,15061.0,86.8391,86.8852,86.7653,86.8483,15061.0
2023-05-02 15:05:00,94.17,94.27,94.1,94.11,14819.0,86.876,86.9682,86.8114,86.8206,14819.0
2023-05-02 15:10:00,94.12,94.29,94.11,94.29,27694.0,86.8299,86.9867,86.8206,86.9867,27694.0
2023-05-02 15:15:00,94.3,94.43,94.17,94.42,30967.0,86.9959,87.1158,86.876,87.1066,30967.0
2023-05-02 15:20:00,94.44,94.64,94.44,94.56,40458.0,87.1251,87.3096,87.1251,87.2358,40458.0
2023-05-02 15:25:00,94.56,94.79,94.53,94.67,34695.0,87.2358,87.448,87.2081,87.3373,34695.0
2023-05-02 15:30:00,94.67,94.74,94.43,94.5,75952.0,87.3373,87.4018,87.1158,87.1804,75952.0
2023-05-02 15:35:00,94.49,94.77,94.42,94.64,42454.0,87.1712,87.4295,87.1066,87.3096,42454.0
2023-05-02 15:40:00,94.65,94.78,94.61,94.66,52440.0,87.3188,87.4387,87.2819,87.328,52440.0
2023-05-02 15:45:00,94.66,94.66,94.29,94.41,50947.0,87.328,87.328,86.9867,87.0974,50947.0
2023-05-02 15:50:00,94.4,94.77,94.39,94.68,56362.0,87.0882,87.4295,87.0789,87.3465,56362.0
2023-05-02 15:55:00,94.67,94.79,94.56,94.73,195043.0,87.3373,87.448,87.2358,87.3926,195043.0
2023-05-03 09:30:00,93.78,96.95,93.12,95.9,140378.0,86.5162,89.4407,85.9073,88.472,140378.0
2023-05-03 09:35:00,95.88,95.89,94.54,95.63,92845.0,88.4535,88.4628,87.2173,88.2229,92845.0
2023-05-03 09:40:00,95.65,96.12,95.24,95.39,138705.0,88.2413,88.6749,87.8631,88.0015,138705.0
2023-05-03 09:45:00,95.18,95.74,94.75,95.53,40263.0,87.8078,88.3244,87.4111,88.1306,40263.0
2023-05-03 09:50:00,95.56,96.21,95.36,95.47,63439.0,88.1583,88.758,87.9738,88.0753,63439.0
2023-05-03 09:55:00,95.55,95.7,95.32,95.56,20137.0,88.1491,88.2875,87.9369,88.1583,20137.0
2023-05-03 10:00:00,95.59,96.0,95.19,95.2,41638.0,88.186,88.5642,87.817,87.8262,41638.0
2023-05-03 10:05:00,95.23,95.65,94.89,94.91,56685.0,87.8539,88.2413,87.5402,87.5587,56685.0
2023-05-03 10:10:00,94.9,95.12,94.42,94.6,86542.0,87.5494,87.7524,87.1066,87.2727,86542.0
2023-05-03 10:15:00,94.57,94.61,93.71,94.06,98209.0,87.245,87.2819,86.4516,86.7745,98209.0
2023-05-03 10:20:00,94.02,94.45,93.82,94.18,47717.0,86.7376,87.1343,86.5531,86.8852,47717.0
2023-05-03 10:25:00,94.14,94.48,94.04,94.48,31483.0,86.8483,87.162,86.7561,87.162,31483.0
2023-05-03 10:30:00,94.42,94.53,94.2,94.3,36777.0,87.1066,87.2081,86.9037,86.9959,36777.0
2023-05-03 10:35:00,94.29,94.6,93.9,93.96,50514.0,86.9867,87.2727,86.6269,86.6822,50514.0
2023-05-03 10:40:00,93.98,94.05,93.61,93.81,42532.0,86.7007,86.7653,86.3594,86.5439,42532.0
2023-05-03 10:45:00,93.83,93.86,93.5,93.72,97773.0,86.5623,86.59,86.2579,86.4608,97773.0
2023-05-03 10:50:00,93.74,94.0,93.59,93.73,60485.0,86.4793,86.7192,86.3409,86.4701,60485.0
2023-05-03 10:55:00,93.7,94.37,93.59,94.29,34349.0,86.4424,87.0605,86.3409,86.9867,34349.0
2023-05-03 11:00:00,94.26,94.51,94.0,94.05,37424.0,86.959,87.1896,86.7192,86.7653,37424.0
2023-05-03 11:05:00,94.09,94.11,93.84,93.88,15754.0,86.8022,86.8206,86.5715,86.6084,15754.0
2023-05-03 11:10:00,93.86,93.87,93.51,93.63,27385.0,86.59,86.5992,86.2671,86.3778,27385.0
2023-05-03 11:15:00,93.61,93.87,93.55,93.72,28091.0,86.3594,86.5992,86.304,86.4608,28091.0
2023-05-03 11:20:00,93.73,93.9,93.52,93.83,28577.0,86.4701,86.6269,86.2763,86.5623,28577.0
2023-05-03 11:25:00,93.84,93.94,93.61,93.74,20822.0,86.5715,86.6638,86.3594,86.4793,20822.0
2023-05-03 11:30:00,93.71,93.97,93.65,93.72,26236.0,86.4516,86.6915,86.3963,86.4608,26236.0
2023-05-03 11:35:00,93.75,93.94,93.55,93.58,54036.0,86.4885,86.6638,86.304,86.3317,54036.0
2023-05-03 11:40:00,93.58,93.58,93.04,93.14,35789.0,86.3317,86.3317,85.8335,85.9258,35789.0
2023-05-03 11:45:00,93.12,93.39,93.05,93.34,17503.0,85.9073,86.1564,85.8427,86.1103,17503.0
2023-05-03 11:50:00,93.37,93.62,93.26,93.51,18799.0,86.1379,86.3686,86.0365,86.2671,18799.0
2023-05-03 11:55:00,93.48,93.9,93.48,93.88,11789.0,86.2394,86.6269,86.2394,86.6084,11789.0
2023-05-03 12:00:00,93.89,94.35,93.82,94.35,44261.0,86.6177,87.042,86.5531,87.042,44261.0
2023-05-03 12:05:00,94.31,94.46,94.19,94.4,17254.0,87.0051,87.1435,86.8944,87.0882,17254.0
2023-05-03 12:10:00,94.46,94.55,94.1,94.32,16373.0,87.1435,87.2266,86.8114,87.0144,16373.0
2023-05-03 12:15:00,94.31,94.59,94.31,94.58,15755.0,87.0051,87.2635,87.0051,87.2542,15755.0
2023-05-03 12:20:00,94.55,94.55,94.32,94.33,15243.0,87.2266,87.2266,87.0144,87.0236,15243.0
2023-05-03 12:25:00,94.31,94.46,94.3,94.45,12982.0,87.0051,87.1435,86.9959,87.1343,12982.0
2023-05-03 12:30:00,94.48,94.91,94.48,94.91,61807.0,87.162,87.5587,87.162,87.5587,61807.0
2023-05-03 12:35:00,94.91,95.88,94.9,95.75,91090.0,87.5587,88.4535,87.5494,88.3336,91090.0
2023-05-03 12:40:00,95.75,96.43,95.73,96.32,115471.0,88.3336,88.9609,88.3152,88.8595,115471.0
2023-05-03 12:45:00,96.34,96.57,96.1,96.19,98581.0,88.8779,89.0901,88.6565,88.7395,98581.0
2023-05-03 12:50:00,96.21,96.6,96.21,96.39,45505.0,88.758,89.1178,88.758,88.924,45505.0
2023-05-03 12:55:00,96.38,96.41,96.15,96.28,42512.0,88.9148,88.9425,88.7026,88.8226,42512.0
2023-05-03 13:00:00,96.28,96.61,96.12,96.41,49809.0,88.8226,89.127,88.6749,88.9425,49809.0
2023-05-03 13:05:00,96.4,96.42,96.27,96.39,17787.0,88.9333,88.9517,88.8133,88.924,17787.0
2023-05-03 13:10:00,96.42,96.65,96.41,96.58,20014.0,88.9517,89.1639,88.9425,89.0993,20014.0
2023-05-03 13:15:00,96.59,96.88,96.44,96.73,22406.0,89.1085,89.3761,88.9702,89.2377,22406.0
2023-05-03 13:20:00,96.71,97.22,96.7,97.21,36672.0,89.2192,89.6897,89.21,89.6805,36672.0
2023-05-03 13:25:00,97.22,97.48,97.16,97.36,28920.0,89.6897,89.9296,89.6344,89.8189,28920.0
2023-05-03 13:30:00,97.44,97.45,96.74,96.85,42745.0,89.8927,89.9019,89.2469,89.3484,42745.0
2023-05-03 13:35:00,96.85,96.94,96.79,96.85,37184.0,89.3484,89.4314,89.293,89.3484,37184.0
2023-05-03 13:40:00,96.88,97.2,96.86,97.19,23300.0,89.3761,89.6713,89.3576,89.6621,23300.0
2023-05-03 13:45:00,97.18,97.23,96.95,97.05,28820.0,89.6528,89.699,89.4407,89.5329,28820.0
2023-05-03 13:50:00,97.07,97.12,96.88,96.97,22055.0,89.5514,89.5975,89.3761,89.4591,22055.0
2023-05-03 13:55:00,96.97,97.0,96.79,96.82,64516.0,89.4591,89.4868,89.293,89.3207,64516.0
2023-05-03 14:00:00,96.85,97.36,96.81,97.34,61364.0,89.3484,89.8189,89.3115,89.8004,61364.0
2023-05-03 14:05:00,97.38,97.87,97.27,97.72,44246.0,89.8374,90.2894,89.7359,90.151,44246.0
2023-05-03 14:10:00,97.75,97.94,97.41,97.94,39171.0,90.1787,90.354,89.865,90.354,39171.0
2023-05-03 14:15:00,97.97,98.1,97.85,97.89,38722.0,90.3817,90.5016,90.2709,90.3078,38722.0
2023-05-03 14:20:00,97.88,98.0,97.68,97.81,63076.0,90.2986,90.4093,90.1141,90.234,63076.0
2023-05-03 14:25:00,97.77,97.88,97.25,97.28,25864.0,90.1971,90.2986,89.7174,89.7451,25864.0
2023-05-03 14:30:00,97.33,97.37,96.83,96.97,46935.0,89.7912,89.8281,89.33,89.4591,46935.0
2023-05-03 14:35:00,96.97,97.39,96.68,97.28,42239.0,89.4591,89.8466,89.1916,89.7451,42239.0
2023-05-03 14:40:00,97.37,97.84,97.28,97.46,29432.0,89.8281,90.2617,89.7451,89.9112,29432.0
2023-05-03 14:45:00,97.56,97.86,97.44,97.53,36286.0,90.0034,90.2802,89.8927,89.9757,36286.0
2023-05-03 14:50:00,97.54,97.68,97.09,97.58,20689.0,89.985,90.1141,89.5698,90.0219,20689.0
2023-05-03 14:55:00,97.58,97.86,97.44,97.74,27727.0,90.0219,90.2802,89.8927,90.1695,27727.0
2023-05-03 15:00:00,97.76,97.84,97.39,97.77,23891.0,90.1879,90.2617,89.8466,90.1971,23891.0
2023-05-03 15:05:00,97.77,97.97,97.31,97.47,36705.0,90.1971,90.3817,89.7728,89.9204,36705.0
2023-05-03 15:10:00,97.5,97.5,97.06,97.2,32656.0,89.9481,89.9481,89.5421,89.6713,32656.0
2023-05-03 15:15:00,97.2,97.53,97.11,97.25,29840.0,89.6713,89.9757,89.5883,89.7174,29840.0
2023-05-03 15:20:00,97.2,97.25,96.63,97.1,41043.0,89.6713,89.7174,89.1454,89.579,41043.0
2023-05-03 15:25:00,97.15,97.41,96.93,96.98,34808.0,89.6252,89.865,89.4222,89.4683,34808.0
2023-05-03 15:30:00,96.96,97.19,96.92,97.09,52622.0,89.4499,89.6621,89.413,89.5698,52622.0
2023-05-03 15:35:00,97.11,97.13,96.6,96.62,50195.0,89.5883,89.6067,89.1178,89.1362,50195.0
2023-05-03 15:40:00,96.61,96.66,96.41,96.45,59575.0,89.127,89.1731,88.9425,88.9794,59575.0
2023-05-03 15:45:00,96.44,96.65,96.34,96.42,74400.0,88.9702,89.1639,88.8779,88.9517,74400.0
2023-05-03 15:50:00,96.4,96.53,96.26,96.36,109596.0,88.9333,89.0532,88.8041,88.8964,109596.0
2023-05-03 15:55:00,96.36,96.42,95.9,95.91,304161.0,88.8964,88.9517,88.472,88.4812,304161.0
2023-05-04 09:30:00,95.76,95.94,94.16,94.19,88137.0,88.3428,88.5089,86.8668,86.8944,88137.0
2023-05-04 09:35:00,94.2,94.31,93.66,93.87,54886.0,86.9037,87.0051,86.4055,86.5992,54886.0
2023-05-04 09:40:00,93.81,93.81,93.34,93.61,41397.0,86.5439,86.5439,86.1103,86.3594,41397.0
2023-05-04 09:45:00,93.61,93.84,93.3,93.69,21666.0,86.3594,86.5715,86.0734,86.4332,21666.0
2023-05-04 09:50:00,93.71,94.66,93.71,94.57,24026.0,86.4516,87.328,86.4516,87.245,24026.0
2023-05-04 09:55:00,94.64,94.89,94.33,94.53,30032.0,87.3096,87.5402,87.0236,87.2081,30032.0
2023-05-04 10:00:00,94.5,94.68,94.0,94.07,39371.0,87.1804,87.3465,86.7192,86.7837,39371.0
2023-05-04 10:05:00,94.02,94.04,93.6,93.71,29624.0,86.7376,86.7561,86.3501,86.4516,29624.0
2023-05-04 10:10:00,93.79,93.81,93.18,93.22,83153.0,86.5254,86.5439,85.9627,85.9996,83153.0
2023-05-04 10:15:00,93.18,93.32,92.7,93.15,80991.0,85.9627,86.0918,85.5198,85.935,80991.0
2023-05-04 10:20:00,93.15,93.16,92.42,92.58,38959.0,85.935,85.9442,85.2615,85.4091,38959.0
2023-05-04 10:25:00,92.59,92.63,92.07,92.07,40180.0,85.4184,85.4553,84.9386,84.9386,40180.0
2023-05-04 10:30:00,92.11,92.22,91.86,92.2,36756.0,84.9755,85.077,84.7449,85.0586,36756.0
2023-05-04 10:35:00,92.28,92.47,92.14,92.42,40874.0,85.1324,85.3077,85.0032,85.2615,40874.0
2023-05-04 10:40:00,92.45,92.96,92.38,92.63,49333.0,85.2892,85.7597,85.2246,85.4553,49333.0
2023-05-04 10:45:00,92.66,93.73,92.66,93.39,46298.0,85.4829,86.4701,85.4829,86.1564,46298.0
2023-05-04 10:50:00,93.41,93.84,93.25,93.56,90217.0,86.1748,86.5715,86.0272,86.3132,90217.0
2023-05-04 10:55:00,93.57,93.69,93.03,93.2,25565.0,86.3225,86.4332,85.8243,85.9811,25565.0
2023-05-04 11:00:00,93.18,93.58,92.98,93.58,24514.0,85.9627,86.3317,85.7782,86.3317,24514.0
2023-05-04 11:05:00,93.58,93.76,93.42,93.72,31257.0,86.3317,86.4977,86.1841,86.4608,31257.0
2023-05-04 11:10:00,93.69,93.8,93.35,93.4,25337.0,86.4332,86.5346,86.1195,86.1656,25337.0
2023-05-04 11:15:00,93.33,93.43,93.07,93.21,17961.0,86.101,86.1933,85.8612,85.9903,17961.0
2023-05-04 11:20:00,93.2,93.63,93.08,93.47,25179.0,85.9811,86.3778,85.8704,86.2302,25179.0
2023-05-04 11:25:00,93.43,93.67,93.29,93.35,21247.0,86.1933,86.4147,86.0641,86.1195,21247.0
2023-05-04 11:30:00,93.33,93.36,92.68,92.7,68648.0,86.101,86.1287,85.5014,85.5198,68648.0
2023-05-04 11:35:00,92.7,92.73,92.52,92.73,15642.0,85.5198,85.5475,85.3538,85.5475,15642.0
2023-05-04 11:40:00,92.76,93.01,92.68,92.97,10938.0,85.5752,85.8058,85.5014,85.7689,10938.0
2023-05-04 11:45:00,92.93,93.02,92.71,92.73,8245.0,85.732,85.8151,85.5291,85.5475,8245.0
2023-05-04 11:50:00,92.75,92.91,92.65,92.72,14983.0,85.566,85.7136,85.4737,85.5383,14983.0
2023-05-04 11:55:00,92.71,92.73,92.54,92.55,12463.0,85.5291,85.5475,85.3722,85.3815,12463.0
2023-05-04 12:00:00,92.55,92.77,92.4,92.57,15745.0,85.3815,85.5844,85.2431,85.3999,15745.0
2023-05-04 12:05:00,92.56,92.69,92.51,92.63,8027.0,85.3907,85.5106,85.3446,85.4553,8027.0
2023-05-04 12:10:00,92.72,93.01,92.65,93.01,6269.0,85.5383,85.8058,85.4737,85.8058,6269.0
2023-05-04 12:15:00,93.03,93.35,92.94,93.1,13094.0,85.8243,86.1195,85.7413,85.8889,13094.0
2023-05-04 12:20:00,93.14,93.27,93.09,93.19,7747.0,85.9258,86.0457,85.8796,85.9719,7747.0
2023-05-04 12:25:00,93.14,93.21,92.79,92.84,12337.0,85.9258,85.9903,85.6029,85.649,12337.0
2023-05-04 12:30:00,92.87,92.92,92.67,92.78,14080.0,85.6767,85.7228,85.4922,85.5936,14080.0
2023-05-04 12:35:00,92.74,92.87,92.74,92.86,9067.0,85.5567,85.6767,85.5567,85.6675,9067.0
2023-05-04 12:40:00,92.88,93.0,92.75,92.75,23388.0,85.6859,85.7966,85.566,85.566,23388.0
2023-05-04 12:45:00,92.79,92.86,92.59,92.79,15211.0,85.6029,85.6675,85.4184,85.6029,15211.0
2023-05-04 12:50:00,92.78,92.79,92.48,92.7,14744.0,85.5936,85.6029,85.3169,85.5198,14744.0
2023-05-04 12:55:00,92.7,92.9,92.69,92.87,16437.0,85.5198,85.7044,85.5106,85.6767,16437.0
2023-05-04 13:00:00,92.87,92.94,92.69,92.73,14139.0,85.6767,85.7413,85.5106,85.5475,14139.0
2023-05-04 13:05:00,92.74,93.0,92.71,92.84,13801.0,85.5567,85.7966,85.5291,85.649,13801.0
2023-05-04 13:10:00,92.87,92.87,92.7,92.8,10766.0,85.6767,85.6767,85.5198,85.6121,10766.0
2023-05-04 13:15:00,92.81,93.12,92.81,93.06,14731.0,85.6213,85.9073,85.6213,85.852,14731.0
2023-05-04 13:20:00,93.06,93.24,92.98,93.17,15434.0,85.852,86.018,85.7782,85.9534,15434.0
2023-05-04 13:25:00,93.19,93.23,92.74,92.8,23087.0,85.9719,86.0088,85.5567,85.6121,23087.0
2023-05-04 13:30:00,92.84,93.13,92.84,93.09,14032.0,85.649,85.9165,85.649,85.8796,14032.0
2023-05-04 13:35:00,93.05,93.08,92.9,92.95,20335.0,85.8427,85.8704,85.7044,85.7505,20335.0
2023-05-04 13:40:00,93.0,93.0,92.79,92.85,29591.0,85.7966,85.7966,85.6029,85.6582,29591.0
2023-05-04 13:45:00,92.84,92.84,92.42,92.51,18574.0,85.649,85.649,85.2615,85.3446,18574.0
2023-05-04 13:50:00,92.47,92.6,92.27,92.54,23835.0,85.3077,85.4276,85.1231,85.3722,23835.0
2023-05-04 13:55:00,92.55,92.61,92.4,92.48,18775.0,85.3815,85.4368,85.2431,85.3169,18775.0
2023-05-04 14:00:00,92.49,92.55,92.22,92.25,15941.0,85.3261,85.3815,85.077,85.1047,15941.0
2023-05-04 14:05:00,92.24,92.44,92.23,92.34,13222.0,85.0955,85.28,85.0862,85.1877,13222.0
2023-05-04 14:10:00,92.32,92.45,92.24,92.44,10199.0,85.1693,85.2892,85.0955,85.28,10199.0
2023-05-04 14:15:00,92.45,92.46,92.22,92.31,14306.0,85.2892,85.2984,85.077,85.1601,14306.0
2023-05-04 14:20:00,92.31,92.39,92.04,92.07,16688.0,85.1601,85.2339,84.911,84.9386,16688.0
2023-05-04 14:25:00,92.06,92.07,91.93,91.96,36204.0,84.9294,84.9386,84.8095,84.8372,36204.0
2023-05-04 14:30:00,91.94,92.17,91.89,92.15,26499.0,84.8187,85.0309,84.7726,85.0124,26499.0
2023-05-04 14:35:00,92.17,92.31,92.01,92.11,19470.0,85.0309,85.1601,84.8833,84.9755,19470.0
2023-05-04 14:40:00,92.12,92.19,92.04,92.13,15839.0,84.9848,85.0493,84.911,84.994,15839.0
2023-05-04 14:45:00,92.13,92.26,92.06,92.09,25205.0,84.994,85.1139,84.9294,84.9571,25205.0
2023-05-04 14:50:00,92.07,92.3,92.07,92.22,19414.0,84.9386,85.1508,84.9386,85.077,19414.0
2023-05-04 14:55:00,92.2,92.64,92.12,92.64,20163.0,85.0586,85.4645,84.9848,85.4645,20163.0
2023-05-04 15:00:00,92.67,92.78,92.59,92.7,24233.0,85.4922,85.5936,85.4184,85.5198,24233.0
2023-05-04 15:05:00,92.71,92.71,92.52,92.66,13879.0,85.5291,85.5291,85.3538,85.4829,13879.0
2023-05-04 15:10:00,92.69,92.69,92.38,92.39,24758.0,85.5106,85.5106,85.2246,85.2339,24758.0
2023-05-04 15:15:00,92.37,92.37,92.18,92.3,14710.0,85.2154,85.2154,85.0401,85.1508,14710.0
2023-05-04 15:20:00,92.3,92.49,92.23,92.49,34603.0,85.1508,85.3261,85.0862,85.3261,34603.0
2023-05-04 15:25:00,92.5,92.64,92.43,92.62,30261.0,85.3353,85.4645,85.2708,85.446,30261.0
2023-05-04 15:30:00,92.6,92.76,92.58,92.74,53949.0,85.4276,85.5752,85.4091,85.5567,53949.0
2023-05-04 15:35:00,92.74,92.9,92.66,92.79,43079.0,85.5567,85.7044,85.4829,85.6029,43079.0
2023-05-04 15:40:00,92.79,92.81,92.39,92.45,74887.0,85.6029,85.6213,85.2339,85.2892,74887.0
2023-05-04 15:45:00,92.41,92.54,92.2,92.49,67525.0,85.2523,85.3722,85.0586,85.3261,67525.0
2023-05-04 15:50:00,92.48,92.48,92.11,92.23,79642.0,85.3169,85.3169,84.9755,85.0862,79642.0
2023-05-04 15:55:00,92.22,92.43,92.07,92.31,218601.0,85.077,85.2708,84.9386,85.1601,218601.0
2023-05-05 09:30:00,94.21,94.84,93.94,94.33,56019.0,86.9129,87.4941,86.6638,87.0236,56019.0
2023-05-05 09:35:00,94.35,94.66,94.15,94.18,22348.0,87.042,87.328,86.8575,86.8852,22348.0
2023-05-05 09:40:00,94.31,94.8,94.14,94.66,19818.0,87.0051,87.4572,86.8483,87.328,19818.0
2023-05-05 09:45:00,94.64,94.86,94.31,94.46,19406.0,87.3096,87.5125,87.0051,87.1435,19406.0
2023-05-05 09:50:00,94.51,94.51,93.91,94.05,23291.0,87.1896,87.1896,86.6361,86.7653,23291.0
2023-05-05 09:55:00,94.0,94.45,93.94,94.33,16962.0,86.7192,87.1343,86.6638,87.0236,16962.0
2023-05-05 10:00:00,94.31,94.63,93.97,94.27,27387.0,87.0051,87.3004,86.6915,86.9682,27387.0
2023-05-05 10:05:00,94.31,94.68,94.13,94.66,15576.0,87.0051,87.3465,86.8391,87.328,15576.0
2023-05-05 10:10:00,94.69,94.72,94.18,94.18,22714.0,87.3557,87.3834,86.8852,86.8852,22714.0
2023-05-05 10:15:00,94.16,94.51,94.06,94.36,15399.0,86.8668,87.1896,86.7745,87.0513,15399.0
2023-05-05 10:20:00,94.31,94.37,93.93,93.96,14577.0,87.0051,87.0605,86.6546,86.6822,14577.0
2023-05-05 10:25:00,93.95,94.07,93.75,93.76,14961.0,86.673,86.7837,86.4885,86.4977,14961.0
2023-05-05 10:30:00,93.79,93.95,93.56,93.6,16827.0,86.5254,86.673,86.3132,86.3501,16827.0
2023-05-05 10:35:00,93.61,93.95,93.57,93.95,17678.0,86.3594,86.673,86.3225,86.673,17678.0
2023-05-05 10:40:00,93.95,94.0,93.66,93.82,12967.0,86.673,86.7192,86.4055,86.5531,12967.0
2023-05-05 10:45:00,93.74,93.75,93.47,93.64,23400.0,86.4793,86.4885,86.2302,86.387,23400.0
2023-05-05 10:50:00,93.67,93.98,93.63,93.84,10515.0,86.4147,86.7007,86.3778,86.5715,10515.0
2023-05-05 10:55:00,93.8,94.01,93.76,93.87,12555.0,86.5346,86.7284,86.4977,86.5992,12555.0
2023-05-05 11:00:00,93.91,94.24,93.87,93.9,17153.0,86.6361,86.9406,86.5992,86.6269,17153.0
2023-05-05 11:05:00,93.92,94.01,93.75,93.83,21587.0,86.6453,86.7284,86.4885,86.5623,21587.0
2023-05-05 11:10:00,93.79,93.79,93.55,93.68,9450.0,86.5254,86.5254,86.304,86.4239,9450.0
2023-05-05 11:15:00,93.71,93.79,93.53,93.56,9995.0,86.4516,86.5254,86.2856,86.3132,9995.0
2023-05-05 11:20:00,93.61,93.76,93.53,93.67,12883.0,86.3594,86.4977,86.2856,86.4147,12883.0
2023-05-05 11:25:00,93.6,93.87,93.58,93.79,8561.0,86.3501,86.5992,86.3317,86.5254,8561.0
2023-05-05 11:30:00,93.82,94.05,93.73,94.02,8812.0,86.5531,86.7653,86.4701,86.7376,8812.0
2023-05-05 11:35:00,94.01,94.05,93.74,93.93,11253.0,86.7284,86.7653,86.4793,86.6546,11253.0
2023-05-05 11:40:00,93.93,93.94,93.62,93.62,12780.0,86.6546,86.6638,86.3686,86.3686,12780.0
2023-05-05 11:45:00,93.6,93.75,93.55,93.7,15293.0,86.3501,86.4885,86.304,86.4424,15293.0
2023-05-05 11:50:00,93.7,93.91,93.7,93.78,6091.0,86.4424,86.6361,86.4424,86.5162,6091.0
2023-05-05 11:55:00,93.72,93.92,93.71,93.91,16140.0,86.4608,86.6453,86.4516,86.6361,16140.0
2023-05-05 12:00:00,93.89,93.99,93.8,93.86,10842.0,86.6177,86.7099,86.5346,86.59,10842.0
2023-05-05 12:05:00,93.82,93.87,93.63,93.64,7833.0,86.5531,86.5992,86.3778,86.387,7833.0
2023-05-05 12:10:00,93.64,93.83,93.62,93.64,11232.0,86.387,86.5623,86.3686,86.387,11232.0
2023-05-05 12:15:00,93.66,93.77,93.59,93.71,16280.0,86.4055,86.507,86.3409,86.4516,16280.0
2023-05-05 12:20:00,93.71,94.03,93.7,94.03,17375.0,86.4516,86.7468,86.4424,86.7468,17375.0
2023-05-05 12:25:00,94.05,94.11,93.73,93.77,17276.0,86.7653,86.8206,86.4701,86.507,17276.0
2023-05-05 12:30:00,93.76,93.94,93.76,93.91,10951.0,86.4977,86.6638,86.4977,86.6361,10951.0
2023-05-05 12:35:00,93.92,93.93,93.77,93.77,7322.0,86.6453,86.6546,86.507,86.507,7322.0
2023-05-05 12:40:00,93.75,93.89,93.71,93.79,7113.0,86.4885,86.6177,86.4516,86.5254,7113.0
2023-05-05 12:45:00,93.76,93.81,93.6,93.65,11686.0,86.4977,86.5439,86.3501,86.3963,11686.0
2023-05-05 12:50:00,93.64,93.81,93.64,93.75,8887.0,86.387,86.5439,86.387,86.4885,8887.0
2023-05-05 12:55:00,93.75,93.88,93.73,93.78,9410.0,86.4885,86.6084,86.4701,86.5162,9410.0
2023-05-05 13:00:00,93.79,93.91,93.78,93.78,12329.0,86.5254,86.6361,86.5162,86.5162,12329.0
2023-05-05 13:05:00,93.75,93.77,93.57,93.57,13039.0,86.4885,86.507,86.3225,86.3225,13039.0
2023-05-05 13:10:00,93.56,93.69,93.54,93.58,14632.0,86.3132,86.4332,86.2948,86.3317,14632.0
2023-05-05 13:15:00,93.58,93.63,93.43,93.52,16993.0,86.3317,86.3778,86.1933,86.2763,16993.0
2023-05-05 13:20:00,93.51,93.6,93.45,93.54,14728.0,86.2671,86.3501,86.2118,86.2948,14728.0
2023-05-05 13:25:00,93.55,93.71,93.55,93.62,14695.0,86.304,86.4516,86.304,86.3686,14695.0
2023-05-05 13:30:00,93.6,93.63,93.46,93.48,18653.0,86.3501,86.3778,86.221,86.2394,18653.0
2023-05-05 13:35:00,93.48,93.64,93.47,93.48,21489.0,86.2394,86.387,86.2302,86.2394,21489.0
2023-05-05 13:40:00,93.49,93.55,93.43,93.55,20022.0,86.2487,86.304,86.1933,86.304,20022.0
2023-05-05 13:45:00,93.56,93.6,93.5,93.52,11860.0,86.3132,86.3501,86.2579,86.2763,11860.0
2023-05-05 13:50:00,93.53,93.55,93.37,93.45,13963.0,86.2856,86.304,86.1379,86.2118,13963.0
2023-05-05 13:55:00,93.43,93.43,93.31,93.43,8729.0,86.1933,86.1933,86.0826,86.1933,8729.0
2023-05-05 14:00:00,93.43,93.68,93.43,93.65,21720.0,86.1933,86.4239,86.1933,86.3963,21720.0
2023-05-05 14:05:00,93.67,93.86,93.67,93.79,10932.0,86.4147,86.59,86.4147,86.5254,10932.0
2023-05-05 14:10:00,93.8,93.93,93.78,93.81,9779.0,86.5346,86.6546,86.5162,86.5439,9779.0
2023-05-05 14:15:00,93.83,93.92,93.67,93.67,15801.0,86.5623,86.6453,86.4147,86.4147,15801.0
2023-05-05 14:20:00,93.68,93.87,93.68,93.84,12084.0,86.4239,86.5992,86.4239,86.5715,12084.0
2023-05-05 14:25:00,93.83,93.95,93.79,93.86,8216.0,86.5623,86.673,86.5254,86.59,8216.0
2023-05-05 14:30:00,93.88,94.02,93.87,93.91,8737.0,86.6084,86.7376,86.5992,86.6361,8737.0
2023-05-05 14:35:00,93.91,94.06,93.89,94.02,11028.0,86.6361,86.7745,86.6177,86.7376,11028.0
2023-05-05 14:40:00,94.02,94.12,93.99,94.03,8482.0,86.7376,86.8299,86.7099,86.7468,8482.0
2023-05-05 14:45:00,93.97,94.16,93.97,94.14,9443.0,86.6915,86.8668,86.6915,86.8483,9443.0
2023-05-05 14:50:00,94.14,94.31,94.14,94.23,9500.0,86.8483,87.0051,86.8483,86.9313,9500.0
2023-05-05 14:55:00,94.23,94.24,94.0,94.02,18812.0,86.9313,86.9406,86.7192,86.7376,18812.0
2023-05-05 15:00:00,94.02,94.08,93.98,94.03,12313.0,86.7376,86.793,86.7007,86.7468,12313.0
2023-05-05 15:05:00,94.05,94.09,94.0,94.05,8406.0,86.7653,86.8022,86.7192,86.7653,8406.0
2023-05-05 15:10:00,94.04,94.09,93.9,93.93,10530.0,86.7561,86.8022,86.6269,86.6546,10530.0
2023-05-05 15:15:00,93.92,93.95,93.83,93.86,11539.0,86.6453,86.673,86.5623,86.59,11539.0
2023-05-05 15:20:00,93.88,93.9,93.78,93.86,12422.0,86.6084,86.6269,86.5162,86.59,12422.0
2023-05-05 15:25:00,93.85,93.85,93.76,93.83,15271.0,86.5808,86.5808,86.4977,86.5623,15271.0
2023-05-05 15:30:00,93.82,93.82,93.66,93.73,23057.0,86.5531,86.5531,86.4055,86.4701,23057.0
2023-05-05 15:35:00,93.72,93.74,93.62,93.69,18867.0,86.4608,86.4793,86.3686,86.4332,18867.0
2023-05-05 15:40:00,93.7,93.82,93.64,93.76,23864.0,86.4424,86.5531,86.387,86.4977,23864.0
2023-05-05 15:45:00,93.76,93.76,93.58,93.6,40893.0,86.4977,86.4977,86.3317,86.3501,40893.0
2023-05-05 15:50:00,93.59,93.59,93.24,93.29,69835.0,86.3409,86.3409,86.018,86.0641,69835.0
2023-05-05 15:55:00,93.29,93.46,93.29,93.43,132105.0,86.0641,86.221,86.0641,86.1933,132105.0
2023-05-08 09:30:00,94.82,95.3,94.21,94.21,61448.0,87.4756,87.9185,86.9129,86.9129,61448.0
2023-05-08 09:35:00,94.22,94.88,94.21,94.66,23333.0,86.9221,87.531,86.9129,87.328,23333.0
2023-05-08 09:40:00,94.66,95.11,94.58,94.98,53863.0,87.328,87.7432,87.2542,87.6232,53863.0
2023-05-08 09:45:00,95.0,95.0,94.71,94.71,45485.0,87.6417,87.6417,87.3742,87.3742,45485.0
2023-05-08 09:50:00,94.66,94.99,94.32,94.82,41451.0,87.328,87.6325,87.0144,87.4756,41451.0
2023-05-08 09:55:00,94.79,94.84,94.44,94.58,33058.0,87.448,87.4941,87.1251,87.2542,33058.0
2023-05-08 10:00:00,94.58,94.96,94.55,94.94,61302.0,87.2542,87.6048,87.2266,87.5863,61302.0
2023-05-08 10:05:00,94.95,95.02,94.81,94.92,21688.0,87.5956,87.6601,87.4664,87.5679,21688.0
2023-05-08 10:10:00,94.95,94.99,94.68,94.75,23527.0,87.5956,87.6325,87.3465,87.4111,23527.0
2023-05-08 10:15:00,94.76,95.04,94.69,94.95,20593.0,87.4203,87.6786,87.3557,87.5956,20593.0
2023-05-08 10:20:00,94.99,95.09,94.8,94.96,17067.0,87.6325,87.7247,87.4572,87.6048,17067.0
2023-05-08 10:25:00,94.97,95.01,94.72,94.82,21448.0,87.614,87.6509,87.3834,87.4756,21448.0
2023-05-08 10:30:00,94.82,95.14,94.82,95.03,20471.0,87.4756,87.7709,87.4756,87.6694,20471.0
2023-05-08 10:35:00,95.01,95.01,94.65,94.78,20773.0,87.6509,87.6509,87.3188,87.4387,20773.0
2023-05-08 10:40:00,94.82,95.14,94.71,95.09,19892.0,87.4756,87.7709,87.3742,87.7247,19892.0
2023-05-08 10:45:00,95.12,95.13,94.91,95.11,18801.0,87.7524,87.7616,87.5587,87.7432,18801.0
2023-05-08 10:50:00,95.11,95.2,94.99,95.06,14183.0,87.7432,87.8262,87.6325,87.697,14183.0
2023-05-08 10:55:00,95.1,95.24,95.03,95.17,22341.0,87.7339,87.8631,87.6694,87.7985,22341.0
2023-05-08 11:00:00,95.16,95.16,94.88,94.98,17471.0,87.7893,87.7893,87.531,87.6232,17471.0
2023-05-08 11:05:00,94.98,95.17,94.91,95.14,17682.0,87.6232,87.7985,87.5587,87.7709,17682.0
2023-05-08 11:10:00,95.14,95.27,95.08,95.18,31409.0,87.7709,87.8908,87.7155,87.8078,31409.0
2023-05-08 11:15:00,95.2,95.26,94.97,95.15,21649.0,87.8262,87.8816,87.614,87.7801,21649.0
2023-05-08 11:20:00,95.17,95.21,94.84,95.08,26560.0,87.7985,87.8354,87.4941,87.7155,26560.0
2023-05-08 11:25:00,95.07,95.13,94.95,95.04,18143.0,87.7063,87.7616,87.5956,87.6786,18143.0
2023-05-08 11:30:00,95.02,95.17,94.83,94.9,19757.0,87.6601,87.7985,87.4849,87.5494,19757.0
2023-05-08 11:35:00,94.84,94.87,94.62,94.65,18617.0,87.4941,87.5218,87.2911,87.3188,18617.0
2023-05-08 11:40:00,94.63,94.64,94.42,94.62,20724.0,87.3004,87.3096,87.1066,87.2911,20724.0
2023-05-08 11:45:00,94.59,94.69,94.59,94.61,9678.0,87.2635,87.3557,87.2635,87.2819,9678.0
2023-05-08 11:50:00,94.62,94.76,94.58,94.73,19193.0,87.2911,87.4203,87.2542,87.3926,19193.0
2023-05-08 11:55:00,94.72,94.72,94.31,94.38,14870.0,87.3834,87.3834,87.0051,87.0697,14870.0
2023-05-08 12:00:00,94.37,94.45,94.25,94.34,11667.0,87.0605,87.1343,86.9498,87.0328,11667.0
2023-05-08 12:05:00,94.33,94.37,94.07,94.1,17022.0,87.0236,87.0605,86.7837,86.8114,17022.0
2023-05-08 12:10:00,94.07,94.08,93.9,94.07,15237.0,86.7837,86.793,86.6269,86.7837,15237.0
2023-05-08 12:15:00,94.05,94.21,94.0,94.21,10215.0,86.7653,86.9129,86.7192,86.9129,10215.0
2023-05-08 12:20:00,94.17,94.27,94.09,94.21,10702.0,86.876,86.9682,86.8022,86.9129,10702.0
2023-05-08 12:25:00,94.23,94.25,94.07,94.08,12146.0,86.9313,86.9498,86.7837,86.793,12146.0
2023-05-08 12:30:00,94.1,94.22,94.1,94.16,11214.0,86.8114,86.9221,86.8114,86.8668,11214.0
2023-05-08 12:35:00,94.17,94.43,94.17,94.33,18339.0,86.876,87.1158,86.876,87.0236,18339.0
2023-05-08 12:40:00,94.33,94.45,94.24,94.39,36090.0,87.0236,87.1343,86.9406,87.0789,36090.0
2023-05-08 12:45:00,94.39,94.4,94.2,94.23,14513.0,87.0789,87.0882,86.9037,86.9313,14513.0
2023-05-08 12:50:00,94.24,94.29,94.17,94.22,12339.0,86.9406,86.9867,86.876,86.9221,12339.0
2023-05-08 12:55:00,94.15,94.31,94.05,94.28,8911.0,86.8575,87.0051,86.7653,86.9775,8911.0
2023-05-08 13:00:00,94.27,94.38,94.19,94.23,9751.0,86.9682,87.0697,86.8944,86.9313,9751.0
2023-05-08 13:05:00,94.3,94.34,94.19,94.34,9935.0,86.9959,87.0328,86.8944,87.0328,9935.0
2023-05-08 13:10:00,94.35,94.49,94.32,94.36,13164.0,87.042,87.1712,87.0144,87.0513,13164.0
2023-05-08 13:15:00,94.34,94.48,94.31,94.43,12392.0,87.0328,87.162,87.0051,87.1158,12392.0
2023-05-08 13:20:00,94.43,94.61,94.39,94.52,14498.0,87.1158,87.2819,87.0789,87.1989,14498.0
2023-05-08 13:25:00,94.51,94.67,94.51,94.63,12106.0,87.1896,87.3373,87.1896,87.3004,12106.0
2023-05-08 13:30:00,94.61,94.65,94.5,94.54,20391.0,87.2819,87.3188,87.1804,87.2173,20391.0
2023-05-08 13:35:00,94.51,94.56,94.33,94.36,10546.0,87.1896,87.2358,87.0236,87.0513,10546.0
2023-05-08 13:40:00,94.37,94.4,94.25,94.29,11627.0,87.0605,87.0882,86.9498,86.9867,11627.0
2023-05-08 13:45:00,94.26,94.38,94.19,94.25,13739.0,86.959,87.0697,86.8944,86.9498,13739.0
2023-05-08 13:50:00,94.21,94.27,94.11,94.16,10472.0,86.9129,86.9682,86.8206,86.8668,10472.0
2023-05-08 13:55:00,94.14,94.37,94.13,94.31,7705.0,86.8483,87.0605,86.8391,87.0051,7705.0
2023-05-08 14:00:00,94.31,94.42,94.2,94.2,14677.0,87.0051,87.1066,86.9037,86.9037,14677.0
2023-05-08 14:05:00,94.22,94.24,93.97,94.05,26591.0,86.9221,86.9406,86.6915,86.7653,26591.0
2023-05-08 14:10:00,94.06,94.19,94.01,94.15,16268.0,86.7745,86.8944,86.7284,86.8575,16268.0
2023-05-08 14:15:00,94.15,94.22,94.04,94.18,19711.0,86.8575,86.9221,86.7561,86.8852,19711.0
2023-05-08 14:20:00,94.18,94.42,94.18,94.4,15364.0,86.8852,87.1066,86.8852,87.0882,15364.0
2023-05-08 14:25:00,94.39,94.43,94.32,94.34,9781.0,87.0789,87.1158,87.0144,87.0328,9781.0
2023-05-08 14:30:00,94.36,94.51,94.34,94.49,32919.0,87.0513,87.1896,87.0328,87.1712,32919.0
2023-05-08 14:35:00,94.52,94.55,94.39,94.45,10835.0,87.1989,87.2266,87.0789,87.1343,10835.0
2023-05-08 14:40:00,94.44,94.47,94.4,94.44,8802.0,87.1251,87.1527,87.0882,87.1251,8802.0
2023-05-08 14:45:00,94.42,94.42,94.26,94.29,12705.0,87.1066,87.1066,86.959,86.9867,12705.0
2023-05-08 14:50:00,94.29,94.3,94.14,94.17,8870.0,86.9867,86.9959,86.8483,86.876,8870.0
2023-05-08 14:55:00,94.17,94.35,94.17,94.31,23822.0,86.876,87.042,86.876,87.0051,23822.0
2023-05-08 15:00:00,94.32,94.36,94.19,94.22,22310.0,87.0144,87.0513,86.8944,86.9221,22310.0
2023-05-08 15:05:00,94.21,94.28,94.11,94.13,25909.0,86.9129,86.9775,86.8206,86.8391,25909.0
2023-05-08 15:10:00,94.12,94.22,94.05,94.09,13094.0,86.8299,86.9221,86.7653,86.8022,13094.0
2023-05-08 15:15:00,94.09,94.1,93.81,93.87,21761.0,86.8022,86.8114,86.5439,86.5992,21761.0
2023-05-08 15:20:00,93.88,94.01,93.81,93.86,17181.0,86.6084,86.7284,86.5439,86.59,17181.0
2023-05-08 15:25:00,93.84,93.92,93.82,93.85,17044.0,86.5715,86.6453,86.5531,86.5808,17044.0
2023-05-08 15:30:00,93.84,93.95,93.78,93.91,27073.0,86.5715,86.673,86.5162,86.6361,27073.0
2023-05-08 15:35:00,93.91,94.02,93.85,94.02,19711.0,86.6361,86.7376,86.5808,86.7376,19711.0
2023-05-08 15:40:00,94.02,94.22,94.02,94.19,43184.0,86.7376,86.9221,86.7376,86.8944,43184.0
2023-05-08 15:45:00,94.2,94.22,94.07,94.13,56492.0,86.9037,86.9221,86.7837,86.8391,56492.0
2023-05-08 15:50:00,94.08,94.09,93.97,94.01,65921.0,86.793,86.8022,86.6915,86.7284,65921.0
2023-05-08 15:55:00,94.02,94.03,93.79,93.95,150639.0,86.7376,86.7468,86.5254,86.673,150639.0
2023-05-09 09:30:00,93.3,94.51,93.26,94.35,60850.0,86.0734,87.1896,86.0365,87.042,60850.0
2023-05-09 09:35:00,94.36,94.4,94.02,94.03,24050.0,87.0513,87.0882,86.7376,86.7468,24050.0
2023-05-09 09:40:00,94.07,95.12,94.04,94.69,56033.0,86.7837,87.7524,86.7561,87.3557,56033.0
2023-05-09 09:45:00,94.71,94.76,94.26,94.44,35866.0,87.3742,87.4203,86.959,87.1251,35866.0
2023-05-09 09:50:00,94.5,94.51,93.83,94.02,19754.0,87.1804,87.1896,86.5623,86.7376,19754.0
2023-05-09 09:55:00,93.98,94.04,93.6,93.91,24309.0,86.7007,86.7561,86.3501,86.6361,24309.0
2023-05-09 10:00:00,93.92,93.96,93.61,93.64,19266.0,86.6453,86.6822,86.3594,86.387,19266.0
2023-05-09 10:05:00,93.69,93.8,93.35,93.55,22722.0,86.4332,86.5346,86.1195,86.304,22722.0
2023-05-09 10:10:00,93.54,93.57,93.25,93.46,12579.0,86.2948,86.3225,86.0272,86.221,12579.0
2023-05-09 10:15:00,93.44,93.91,93.43,93.64,22347.0,86.2025,86.6361,86.1933,86.387,22347.0
2023-05-09 10:20:00,93.62,93.71,93.35,93.47,31677.0,86.3686,86.4516,86.1195,86.2302,31677.0
2023-05-09 10:25:00,93.5,93.75,93.49,93.63,22397.0,86.2579,86.4885,86.2487,86.3778,22397.0
2023-05-09 10:30:00,93.57,93.68,93.2,93.26,23304.0,86.3225,86.4239,85.9811,86.0365,23304.0
2023-05-09 10:35:00,93.27,93.39,93.15,93.16,21922.0,86.0457,86.1564,85.935,85.9442,21922.0
2023-05-09 10:40:00,93.15,93.48,93.13,93.48,20303.0,85.935,86.2394,85.9165,86.2394,20303.0
2023-05-09 10:45:00,93.47,93.49,93.24,93.29,12226.0,86.2302,86.2487,86.018,86.0641,12226.0
2023-05-09 10:50:00,93.24,93.3,93.09,93.2,20694.0,86.018,86.0734,85.8796,85.9811,20694.0
2023-05-09 10:55:00,93.22,93.58,93.22,93.51,45477.0,85.9996,86.3317,85.9996,86.2671,45477.0
2023-05-09 11:00:00,93.52,93.67,93.49,93.59,31585.0,86.2763,86.4147,86.2487,86.3409,31585.0
2023-05-09 11:05:00,93.56,93.87,93.56,93.75,23740.0,86.3132,86.5992,86.3132,86.4885,23740.0
2023-05-09 11:10:00,93.76,93.9,93.71,93.74,69735.0,86.4977,86.6269,86.4516,86.4793,69735.0
2023-05-09 11:15:00,93.74,94.07,93.74,94.03,22823.0,86.4793,86.7837,86.4793,86.7468,22823.0
2023-05-09 11:20:00,94.05,94.18,93.83,93.83,19881.0,86.7653,86.8852,86.5623,86.5623,19881.0
2023-05-09 11:25:00,93.78,93.83,93.37,93.37,17146.0,86.5162,86.5623,86.1379,86.1379,17146.0
2023-05-09 11:30:00,93.38,93.55,93.38,93.51,15578.0,86.1472,86.304,86.1472,86.2671,15578.0
2023-05-09 11:35:00,93.54,93.55,93.4,93.44,24891.0,86.2948,86.304,86.1656,86.2025,24891.0
2023-05-09 11:40:00,93.42,93.71,93.4,93.66,21315.0,86.1841,86.4516,86.1656,86.4055,21315.0
2023-05-09 11:45:00,93.67,93.92,93.66,93.81,15429.0,86.4147,86.6453,86.4055,86.5439,15429.0
2023-05-09 11:50:00,93.83,94.04,93.73,93.76,21200.0,86.5623,86.7561,86.4701,86.4977,21200.0
2023-05-09 11:55:00,93.73,93.8,93.6,93.71,14646.0,86.4701,86.5346,86.3501,86.4516,14646.0
2023-05-09 12:00:00,93.71,93.79,93.47,93.55,10489.0,86.4516,86.5254,86.2302,86.304,10489.0
2023-05-09 12:05:00,93.58,93.94,93.55,93.66,11361.0,86.3317,86.6638,86.304,86.4055,11361.0
2023-05-09 12:10:00,93.6,93.73,93.56,93.6,6954.0,86.3501,86.4701,86.3132,86.3501,6954.0
2023-05-09 12:15:00,93.57,93.78,93.57,93.78,7110.0,86.3225,86.5162,86.3225,86.5162,7110.0
2023-05-09 12:20:00,93.78,93.93,93.64,93.73,31022.0,86.5162,86.6546,86.387,86.4701,31022.0
2023-05-09 12:25:00,93.74,93.8,93.72,93.72,11075.0,86.4793,86.5346,86.4608,86.4608,11075.0
2023-05-09 12:30:00,93.75,93.83,93.66,93.76,9067.0,86.4885,86.5623,86.4055,86.4977,9067.0
2023-05-09 12:35:00,93.75,93.75,93.49,93.55,12505.0,86.4885,86.4885,86.2487,86.304,12505.0
2023-05-09 12:40:00,93.56,93.71,93.55,93.71,9375.0,86.3132,86.4516,86.304,86.4516,9375.0
2023-05-09 12:45:00,93.7,93.77,93.5,93.64,17841.0,86.4424,86.507,86.2579,86.387,17841.0
2023-05-09 12:50:00,93.72,93.84,93.69,93.77,16156.0,86.4608,86.5715,86.4332,86.507,16156.0
2023-05-09 12:55:00,93.82,94.11,93.81,94.1,18850.0,86.5531,86.8206,86.5439,86.8114,18850.0
2023-05-09 13:00:00,94.09,94.09,93.9,93.93,13537.0,86.8022,86.8022,86.6269,86.6546,13537.0
2023-05-09 13:05:00,93.95,93.97,93.79,93.79,16527.0,86.673,86.6915,86.5254,86.5254,16527.0
2023-05-09 13:10:00,93.78,93.78,93.57,93.61,10164.0,86.5162,86.5162,86.3225,86.3594,10164.0
2023-05-09 13:15:00,93.64,93.8,93.63,93.76,28092.0,86.387,86.5346,86.3778,86.4977,28092.0
2023-05-09 13:20:00,93.79,93.94,93.76,93.87,6493.0,86.5254,86.6638,86.4977,86.5992,6493.0
2023-05-09 13:25:00,93.88,94.05,93.88,94.01,14662.0,86.6084,86.7653,86.6084,86.7284,14662.0
2023-05-09 13:30:00,94.03,94.19,94.01,94.12,11285.0,86.7468,86.8944,86.7284,86.8299,11285.0
2023-05-09 13:35:00,94.11,94.17,94.0,94.09,12600.0,86.8206,86.876,86.7192,86.8022,12600.0
2023-05-09 13:40:00,94.1,94.24,94.03,94.21,8849.0,86.8114,86.9406,86.7468,86.9129,8849.0
2023-05-09 13:45:00,94.22,94.34,94.15,94.29,11582.0,86.9221,87.0328,86.8575,86.9867,11582.0
2023-05-09 13:50:00,94.32,94.46,94.28,94.38,10705.0,87.0144,87.1435,86.9775,87.0697,10705.0
2023-05-09 13:55:00,94.38,94.61,94.38,94.58,15607.0,87.0697,87.2819,87.0697,87.2542,15607.0
2023-05-09 14:00:00,94.59,94.76,94.59,94.64,18131.0,87.2635,87.4203,87.2635,87.3096,18131.0
2023-05-09 14:05:00,94.66,94.75,94.55,94.71,11985.0,87.328,87.4111,87.2266,87.3742,11985.0
2023-05-09 14:10:00,94.7,94.79,94.67,94.75,10778.0,87.3649,87.448,87.3373,87.4111,10778.0
2023-05-09 14:15:00,94.77,94.81,94.6,94.6,19560.0,87.4295,87.4664,87.2727,87.2727,19560.0
2023-05-09 14:20:00,94.64,94.78,94.51,94.52,13354.0,87.3096,87.4387,87.1896,87.1989,13354.0
2023-05-09 14:25:00,94.5,94.66,94.49,94.62,12917.0,87.1804,87.328,87.1712,87.2911,12917.0
2023-05-09 14:30:00,94.63,94.78,94.63,94.78,8897.0,87.3004,87.4387,87.3004,87.4387,8897.0
2023-05-09 14:35:00,94.79,94.86,94.75,94.75,8999.0,87.448,87.5125,87.4111,87.4111,8999.0
2023-05-09 14:40:00,94.73,94.73,94.62,94.7,8479.0,87.3926,87.3926,87.2911,87.3649,8479.0
2023-05-09 14:45:00,94.7,94.77,94.65,94.75,9538.0,87.3649,87.4295,87.3188,87.4111,9538.0
2023-05-09 14:50:00,94.78,94.78,94.51,94.58,9100.0,87.4387,87.4387,87.1896,87.2542,9100.0
2023-05-09 14:55:00,94.58,94.66,94.5,94.66,25474.0,87.2542,87.328,87.1804,87.328,25474.0
2023-05-09 15:00:00,94.69,94.75,94.67,94.7,12069.0,87.3557,87.4111,87.3373,87.3649,12069.0
2023-05-09 15:05:00,94.7,94.79,94.62,94.63,16370.0,87.3649,87.448,87.2911,87.3004,16370.0
2023-05-09 15:10:00,94.61,94.75,94.6,94.7,19653.0,87.2819,87.4111,87.2727,87.3649,19653.0
2023-05-09 15:15:00,94.7,94.72,94.51,94.52,14016.0,87.3649,87.3834,87.1896,87.1989,14016.0
2023-05-09 15:20:00,94.52,94.69,94.52,94.65,16648.0,87.1989,87.3557,87.1989,87.3188,16648.0
2023-05-09 15:25:00,94.65,94.74,94.65,94.67,19535.0,87.3188,87.4018,87.3188,87.3373,19535.0
2023-05-09 15:30:00,94.66,94.66,94.34,94.51,48090.0,87.328,87.328,87.0328,87.1896,48090.0
2023-05-09 15:35:00,94.51,94.55,94.41,94.42,32010.0,87.1896,87.2266,87.0974,87.1066,32010.0
2023-05-09 15:40:00,94.41,94.48,94.34,94.39,29274.0,87.0974,87.162,87.0328,87.0789,29274.0
2023-05-09 15:45:00,94.4,94.44,94.22,94.25,44039.0,87.0882,87.1251,86.9221,86.9498,44039.0
2023-05-09 15:50:00,94.25,94.25,93.98,94.02,65786.0,86.9498,86.9498,86.7007,86.7376,65786.0
2023-05-09 15:55:00,94.03,94.07,93.93,93.97,149980.0,86.7468,86.7837,86.6546,86.6915,149980.0
2023-05-10 09:30:00,94.34,94.63,93.87,94.38,41200.0,87.0328,87.3004,86.5992,87.0697,41200.0
2023-05-10 09:35:00,94.37,94.49,93.77,93.94,15518.0,87.0605,87.1712,86.507,86.6638,15518.0
2023-05-10 09:40:00,93.94,94.07,93.7,93.82,15208.0,86.6638,86.7837,86.4424,86.5531,15208.0
2023-05-10 09:45:00,93.82,93.9,93.44,93.57,19861.0,86.5531,86.6269,86.2025,86.3225,19861.0
2023-05-10 09:50:00,93.69,93.74,93.42,93.46,14957.0,86.4332,86.4793,86.1841,86.221,14957.0
2023-05-10 09:55:00,93.44,93.6,93.39,93.4,13189.0,86.2025,86.3501,86.1564,86.1656,13189.0
2023-05-10 10:00:00,93.49,93.89,93.49,93.81,14818.0,86.2487,86.6177,86.2487,86.5439,14818.0
2023-05-10 10:05:00,93.84,94.05,93.82,93.86,16008.0,86.5715,86.7653,86.5531,86.59,16008.0
2023-05-10 10:10:00,93.77,94.07,93.72,93.84,21286.0,86.507,86.7837,86.4608,86.5715,21286.0
2023-05-10 10:15:00,93.89,93.95,93.41,93.49,23608.0,86.6177,86.673,86.1748,86.2487,23608.0
2023-05-10 10:20:00,93.51,93.7,93.48,93.55,10620.0,86.2671,86.4424,86.2394,86.304,10620.0
2023-05-10 10:25:00,93.54,93.57,93.05,93.12,25158.0,86.2948,86.3225,85.8427,85.9073,25158.0
2023-05-10 10:30:00,93.13,93.91,93.13,93.69,190401.0,85.9165,86.6361,85.9165,86.4332,190401.0
2023-05-10 10:35:00,93.69,93.9,93.45,93.83,50701.0,86.4332,86.6269,86.2118,86.5623,50701.0
2023-05-10 10:40:00,93.85,94.1,93.72,93.81,20292.0,86.5808,86.8114,86.4608,86.5439,20292.0
2023-05-10 10:45:00,93.81,94.24,93.61,93.87,14582.0,86.5439,86.9406,86.3594,86.5992,14582.0
2023-05-10 10:50:00,93.87,94.26,93.7,94.26,14492.0,86.5992,86.959,86.4424,86.959,14492.0
2023-05-10 10:55:00,94.23,94.53,94.18,94.43,36978.0,86.9313,87.2081,86.8852,87.1158,36978.0
2023-05-10 11:00:00,94.39,94.57,94.29,94.37,27937.0,87.0789,87.245,86.9867,87.0605,27937.0
2023-05-10 11:05:00,94.39,94.46,94.18,94.42,12625.0,87.0789,87.1435,86.8852,87.1066,12625.0
2023-05-10 11:10:00,94.35,94.45,94.16,94.16,12635.0,87.042,87.1343,86.8668,86.8668,12635.0
2023-05-10 11:15:00,94.15,94.75,94.15,94.73,18254.0,86.8575,87.4111,86.8575,87.3926,18254.0
2023-05-10 11:20:00,94.76,94.92,94.61,94.68,29405.0,87.4203,87.5679,87.2819,87.3465,29405.0
2023-05-10 11:25:00,94.69,94.75,94.39,94.42,18915.0,87.3557,87.4111,87.0789,87.1066,18915.0
2023-05-10 11:30:00,94.39,94.39,94.06,94.24,16793.0,87.0789,87.0789,86.7745,86.9406,16793.0
2023-05-10 11:35:00,94.28,94.35,94.0,94.04,19273.0,86.9775,87.042,86.7192,86.7561,19273.0
2023-05-10 11:40:00,94.04,94.2,93.96,94.04,21577.0,86.7561,86.9037,86.6822,86.7561,21577.0
2023-05-10 11:45:00,94.07,94.09,93.88,93.91,12790.0,86.7837,86.8022,86.6084,86.6361,12790.0
2023-05-10 11:50:00,93.91,93.99,93.8,93.87,11397.0,86.6361,86.7099,86.5346,86.5992,11397.0
2023-05-10 11:55:00,93.87,93.96,93.81,93.86,17712.0,86.5992,86.6822,86.5439,86.59,17712.0
2023-05-10 12:00:00,93.87,93.95,93.74,93.85,15766.0,86.5992,86.673,86.4793,86.5808,15766.0
2023-05-10 12:05:00,93.84,94.05,93.8,94.02,10331.0,86.5715,86.7653,86.5346,86.7376,10331.0
2023-05-10 12:10:00,93.99,94.26,93.95,94.21,12504.0,86.7099,86.959,86.673,86.9129,12504.0
2023-05-10 12:15:00,94.22,94.55,94.2,94.55,17669.0,86.9221,87.2266,86.9037,87.2266,17669.0
2023-05-10 12:20:00,94.57,94.63,94.48,94.54,8546.0,87.245,87.3004,87.162,87.2173,8546.0
2023-05-10 12:25:00,94.52,94.64,94.43,94.49,35584.0,87.1989,87.3096,87.1158,87.1712,35584.0
2023-05-10 12:30:00,94.52,94.61,94.38,94.39,11896.0,87.1989,87.2819,87.0697,87.0789,11896.0
2023-05-10 12:35:00,94.36,94.38,94.26,94.3,9863.0,87.0513,87.0697,86.959,86.9959,9863.0
2023-05-10 12:40:00,94.34,94.43,94.14,94.22,8110.0,87.0328,87.1158,86.8483,86.9221,8110.0
2023-05-10 12:45:00,94.21,94.32,94.18,94.19,9087.0,86.9129,87.0144,86.8852,86.8944,9087.0
2023-05-10 12:50:00,94.19,94.35,94.19,94.34,10818.0,86.8944,87.042,86.8944,87.0328,10818.0
2023-05-10 12:55:00,94.33,94.43,94.21,94.42,12989.0,87.0236,87.1158,86.9129,87.1066,12989.0
2023-05-10 13:00:00,94.41,94.41,94.12,94.17,17821.0,87.0974,87.0974,86.8299,86.876,17821.0
2023-05-10 13:05:00,94.18,94.2,94.03,94.15,11010.0,86.8852,86.9037,86.7468,86.8575,11010.0
2023-05-10 13:10:00,94.14,94.16,94.05,94.08,11798.0,86.8483,86.8668,86.7653,86.793,11798.0
2023-05-10 13:15:00,94.05,94.23,94.05,94.19,10668.0,86.7653,86.9313,86.7653,86.8944,10668.0
2023-05-10 13:20:00,94.2,94.22,93.9,93.9,10825.0,86.9037,86.9221,86.6269,86.6269,10825.0
2023-05-10 13:25:00,93.9,93.9,93.6,93.7,24154.0,86.6269,86.6269,86.3501,86.4424,24154.0
2023-05-10 13:30:00,93.68,93.79,93.68,93.79,16417.0,86.4239,86.5254,86.4239,86.5254,16417.0
2023-05-10 13:35:00,93.8,93.85,93.55,93.57,13004.0,86.5346,86.5808,86.304,86.3225,13004.0
2023-05-10 13:40:00,93.57,93.81,93.51,93.8,12433.0,86.3225,86.5439,86.2671,86.5346,12433.0
2023-05-10 13:45:00,93.8,93.84,93.74,93.75,14666.0,86.5346,86.5715,86.4793,86.4885,14666.0
2023-05-10 13:50:00,93.75,94.09,93.69,94.05,68444.0,86.4885,86.8022,86.4332,86.7653,68444.0
2023-05-10 13:55:00,94.06,94.28,94.05,94.13,38044.0,86.7745,86.9775,86.7653,86.8391,38044.0
2023-05-10 14:00:00,94.16,94.28,94.06,94.18,12103.0,86.8668,86.9775,86.7745,86.8852,12103.0
2023-05-10 14:05:00,94.19,94.27,94.1,94.27,12240.0,86.8944,86.9682,86.8114,86.9682,12240.0
2023-05-10 14:10:00,94.27,94.31,94.13,94.13,16412.0,86.9682,87.0051,86.8391,86.8391,16412.0
2023-05-10 14:15:00,94.13,94.25,94.12,94.25,13574.0,86.8391,86.9498,86.8299,86.9498,13574.0
2023-05-10 14:20:00,94.28,94.28,94.07,94.07,7316.0,86.9775,86.9775,86.7837,86.7837,7316.0
2023-05-10 14:25:00,94.08,94.29,94.05,94.22,11003.0,86.793,86.9867,86.7653,86.9221,11003.0
2023-05-10 14:30:00,94.23,94.33,94.17,94.23,10855.0,86.9313,87.0236,86.876,86.9313,10855.0
2023-05-10 14:35:00,94.22,94.35,94.19,94.34,14338.0,86.9221,87.042,86.8944,87.0328,14338.0
2023-05-10 14:40:00,94.35,94.5,94.31,94.45,11848.0,87.042,87.1804,87.0051,87.1343,11848.0
2023-05-10 14:45:00,94.48,94.5,94.29,94.34,13094.0,87.162,87.1804,86.9867,87.0328,13094.0
2023-05-10 14:50:00,94.33,94.49,94.3,94.37,13012.0,87.0236,87.1712,86.9959,87.0605,13012.0
2023-05-10 14:55:00,94.36,94.45,94.32,94.4,17046.0,87.0513,87.1343,87.0144,87.0882,17046.0
2023-05-10 15:00:00,94.4,94.4,94.29,94.31,12041.0,87.0882,87.0882,86.9867,87.0051,12041.0
2023-05-10 15:05:00,94.31,94.48,94.31,94.39,19140.0,87.0051,87.162,87.0051,87.0789,19140.0
2023-05-10 15:10:00,94.38,94.41,94.24,94.29,22337.0,87.0697,87.0974,86.9406,86.9867,22337.0
2023-05-10 15:15:00,94.29,94.41,94.26,94.37,14292.0,86.9867,87.0974,86.959,87.0605,14292.0
2023-05-10 15:20:00,94.39,94.5,94.38,94.41,22010.0,87.0789,87.1804,87.0697,87.0974,22010.0
2023-05-10 15:25:00,94.42,94.57,94.36,94.36,22460.0,87.1066,87.245,87.0513,87.0513,22460.0
2023-05-10 15:30:00,94.37,94.52,94.36,94.47,34951.0,87.0605,87.1989,87.0513,87.1527,34951.0
2023-05-10 15:35:00,94.46,94.62,94.44,94.53,28214.0,87.1435,87.2911,87.1251,87.2081,28214.0
2023-05-10 15:40:00,94.53,94.62,94.53,94.61,46856.0,87.2081,87.2911,87.2081,87.2819,46856.0
2023-05-10 15:45:00,94.61,94.62,94.45,94.48,51481.0,87.2819,87.2911,87.1343,87.162,51481.0
2023-05-10 15:50:00,94.47,94.47,94.04,94.17,63392.0,87.1527,87.1527,86.7561,86.876,63392.0
2023-05-10 15:55:00,94.17,94.32,94.1,94.2,184346.0,86.876,87.0144,86.8114,86.9037,184346.0
2023-05-11 09:30:00,92.78,93.37,92.56,93.22,54184.0,85.5936,86.1379,85.3907,85.9996,54184.0
2023-05-11 09:35:00,93.25,93.71,93.19,93.43,12120.0,86.0272,86.4516,85.9719,86.1933,12120.0
2023-05-11 09:40:00,93.43,93.66,93.21,93.24,24696.0,86.1933,86.4055,85.9903,86.018,24696.0
2023-05-11 09:45:00,93.24,93.49,92.98,93.06,30305.0,86.018,86.2487,85.7782,85.852,30305.0
2023-05-11 09:50:00,92.96,93.23,92.79,92.97,29485.0,85.7597,86.0088,85.6029,85.7689,29485.0
2023-05-11 09:55:00,93.02,93.26,92.99,93.21,14096.0,85.8151,86.0365,85.7874,85.9903,14096.0
2023-05-11 10:00:00,93.17,93.24,92.77,92.84,18513.0,85.9534,86.018,85.5844,85.649,18513.0
2023-05-11 10:05:00,92.88,92.98,92.77,92.83,16157.0,85.6859,85.7782,85.5844,85.6398,16157.0
2023-05-11 10:10:00,92.87,92.88,92.36,92.7,25259.0,85.6767,85.6859,85.2062,85.5198,25259.0
2023-05-11 10:15:00,92.7,92.8,92.48,92.57,19570.0,85.5198,85.6121,85.3169,85.3999,19570.0
2023-05-11 10:20:00,92.58,92.74,92.35,92.74,16429.0,85.4091,85.5567,85.197,85.5567,16429.0
2023-05-11 10:25:00,92.77,92.97,92.71,92.9,14355.0,85.5844,85.7689,85.5291,85.7044,14355.0
2023-05-11 10:30:00,92.92,93.2,92.88,93.04,15247.0,85.7228,85.9811,85.6859,85.8335,15247.0
2023-05-11 10:35:00,93.11,93.24,93.02,93.16,15195.0,85.8981,86.018,85.8151,85.9442,15195.0
2023-05-11 10:40:00,93.11,93.26,93.01,93.1,13852.0,85.8981,86.0365,85.8058,85.8889,13852.0
2023-05-11 10:45:00,93.06,93.51,92.99,93.37,24854.0,85.852,86.2671,85.7874,86.1379,24854.0
2023-05-11 10:50:00,93.37,93.41,93.16,93.38,16514.0,86.1379,86.1748,85.9442,86.1472,16514.0
2023-05-11 10:55:00,93.37,93.48,93.29,93.34,21382.0,86.1379,86.2394,86.0641,86.1103,21382.0
2023-05-11 11:00:00,93.36,93.65,93.36,93.53,17209.0,86.1287,86.3963,86.1287,86.2856,17209.0
2023-05-11 11:05:00,93.56,93.62,93.31,93.52,14112.0,86.3132,86.3686,86.0826,86.2763,14112.0
2023-05-11 11:10:00,93.51,93.61,93.48,93.59,10341.0,86.2671,86.3594,86.2394,86.3409,10341.0
2023-05-11 11:15:00,93.63,93.68,93.5,93.56,10697.0,86.3778,86.4239,86.2579,86.3132,10697.0
2023-05-11 11:20:00,93.54,93.58,93.35,93.37,10987.0,86.2948,86.3317,86.1195,86.1379,10987.0
2023-05-11 11:25:00,93.39,93.42,93.19,93.21,12112.0,86.1564,86.1841,85.9719,85.9903,12112.0
2023-05-11 11:30:00,93.25,93.56,93.22,93.55,13337.0,86.0272,86.3132,85.9996,86.304,13337.0
2023-05-11 11:35:00,93.54,93.66,93.54,93.59,12547.0,86.2948,86.4055,86.2948,86.3409,12547.0
2023-05-11 11:40:00,93.57,93.89,93.52,93.78,13168.0,86.3225,86.6177,86.2763,86.5162,13168.0
2023-05-11 11:45:00,93.74,93.78,93.6,93.63,13814.0,86.4793,86.5162,86.3501,86.3778,13814.0
2023-05-11 11:50:00,93.61,93.62,93.31,93.31,23987.0,86.3594,86.3686,86.0826,86.0826,23987.0
2023-05-11 11:55:00,93.3,93.35,93.09,93.2,24988.0,86.0734,86.1195,85.8796,85.9811,24988.0
2023-05-11 12:00:00,93.23,93.32,93.0,93.14,16668.0,86.0088,86.0918,85.7966,85.9258,16668.0
2023-05-11 12:05:00,93.12,93.23,93.06,93.1,14906.0,85.9073,86.0088,85.852,85.8889,14906.0
2023-05-11 12:10:00,93.07,93.1,92.89,92.99,11934.0,85.8612,85.8889,85.6951,85.7874,11934.0
2023-05-11 12:15:00,92.99,93.04,92.78,92.99,20408.0,85.7874,85.8335,85.5936,85.7874,20408.0
2023-05-11 12:20:00,93.0,93.15,92.96,93.04,75520.0,85.7966,85.935,85.7597,85.8335,75520.0
2023-05-11 12:25:00,93.04,93.05,92.88,93.01,46800.0,85.8335,85.8427,85.6859,85.8058,46800.0
2023-05-11 12:30:00,93.02,93.2,92.98,93.14,49676.0,85.8151,85.9811,85.7782,85.9258,49676.0
2023-05-11 12:35:00,93.15,93.17,92.88,92.99,35446.0,85.935,85.9534,85.6859,85.7874,35446.0
2023-05-11 12:40:00,92.98,92.98,92.81,92.86,18403.0,85.7782,85.7782,85.6213,85.6675,18403.0
2023-05-11 12:45:00,92.85,92.88,92.76,92.84,16319.0,85.6582,85.6859,85.5752,85.649,16319.0
2023-05-11 12:50:00,92.84,92.96,92.8,92.83,13997.0,85.649,85.7597,85.6121,85.6398,13997.0
2023-05-11 12:55:00,92.85,93.08,92.83,93.06,20118.0,85.6582,85.8704,85.6398,85.852,20118.0
2023-05-11 13:00:00,93.09,93.3,93.09,93.26,16267.0,85.8796,86.0734,85.8796,86.0365,16267.0
2023-05-11 13:05:00,93.25,93.44,93.14,93.18,20797.0,86.0272,86.2025,85.9258,85.9627,20797.0
2023-05-11 13:10:00,93.16,93.22,93.06,93.08,26311.0,85.9442,85.9996,85.852,85.8704,26311.0
2023-05-11 13:15:00,93.07,93.25,93.07,93.22,28255.0,85.8612,86.0272,85.8612,85.9996,28255.0
2023-05-11 13:20:00,93.23,93.23,92.99,93.01,18101.0,86.0088,86.0088,85.7874,85.8058,18101.0
2023-05-11 13:25:00,93.02,93.12,92.98,93.01,13621.0,85.8151,85.9073,85.7782,85.8058,13621.0
2023-05-11 13:30:00,93.0,93.08,92.94,93.0,14360.0,85.7966,85.8704,85.7413,85.7966,14360.0
2023-05-11 13:35:00,92.99,93.08,92.94,93.07,14033.0,85.7874,85.8704,85.7413,85.8612,14033.0
2023-05-11 13:40:00,93.06,93.13,93.0,93.01,15621.0,85.852,85.9165,85.7966,85.8058,15621.0
2023-05-11 13:45:00,93.0,93.0,92.66,92.68,14323.0,85.7966,85.7966,85.4829,85.5014,14323.0
2023-05-11 13:50:00,92.68,92.69,92.52,92.6,8480.0,85.5014,85.5106,85.3538,85.4276,8480.0
2023-05-11 13:55:00,92.61,92.72,92.46,92.69,14254.0,85.4368,85.5383,85.2984,85.5106,14254.0
2023-05-11 14:00:00,92.72,92.72,92.54,92.64,7295.0,85.5383,85.5383,85.3722,85.4645,7295.0
2023-05-11 14:05:00,92.63,92.83,92.61,92.81,9921.0,85.4553,85.6398,85.4368,85.6213,9921.0
2023-05-11 14:10:00,92.82,92.91,92.78,92.9,11800.0,85.6305,85.7136,85.5936,85.7044,11800.0
2023-05-11 14:15:00,92.9,92.94,92.81,92.86,11961.0,85.7044,85.7413,85.6213,85.6675,11961.0
2023-05-11 14:20:00,92.85,93.03,92.71,93.01,14148.0,85.6582,85.8243,85.5291,85.8058,14148.0
2023-05-11 14:25:00,93.02,93.07,92.9,92.94,9745.0,85.8151,85.8612,85.7044,85.7413,9745.0
2023-05-11 14:30:00,92.94,93.1,92.93,93.07,13191.0,85.7413,85.8889,85.732,85.8612,13191.0
2023-05-11 14:35:00,93.1,93.31,93.08,93.31,10823.0,85.8889,86.0826,85.8704,86.0826,10823.0
2023-05-11 14:40:00,93.31,93.44,93.25,93.36,18891.0,86.0826,86.2025,86.0272,86.1287,18891.0
2023-05-11 14:45:00,93.4,93.4,93.24,93.24,10803.0,86.1656,86.1656,86.018,86.018,10803.0
2023-05-11 14:50:00,93.25,93.28,93.18,93.24,14649.0,86.0272,86.0549,85.9627,86.018,14649.0
2023-05-11 14:55:00,93.26,93.37,93.23,93.33,14735.0,86.0365,86.1379,86.0088,86.101,14735.0
2023-05-11 15:00:00,93.33,93.33,93.15,93.18,13474.0,86.101,86.101,85.935,85.9627,13474.0
2023-05-11 15:05:00,93.17,93.25,93.1,93.21,12939.0,85.9534,86.0272,85.8889,85.9903,12939.0
2023-05-11 15:10:00,93.23,93.25,93.07,93.11,18827.0,86.0088,86.0272,85.8612,85.8981,18827.0
2023-05-11 15:15:00,93.1,93.12,92.92,92.95,20124.0,85.8889,85.9073,85.7228,85.7505,20124.0
2023-05-11 15:20:00,92.92,93.23,92.91,93.2,23404.0,85.7228,86.0088,85.7136,85.9811,23404.0
2023-05-11 15:25:00,93.19,93.24,93.12,93.15,16302.0,85.9719,86.018,85.9073,85.935,16302.0
2023-05-11 15:30:00,93.15,93.19,93.09,93.13,32395.0,85.935,85.9719,85.8796,85.9165,32395.0
2023-05-11 15:35:00,93.14,93.15,93.06,93.1,29191.0,85.9258,85.935,85.852,85.8889,29191.0
2023-05-11 15:40:00,93.11,93.14,92.95,93.0,40430.0,85.8981,85.9258,85.7505,85.7966,40430.0
2023-05-11 15:45:00,92.98,93.11,92.9,93.05,53658.0,85.7782,85.8981,85.7044,85.8427,53658.0
2023-05-11 15:50:00,93.03,93.16,92.93,93.13,80860.0,85.8243,85.9442,85.732,85.9165,80860.0
2023-05-11 15:55:00,93.14,93.41,93.14,93.4,190713.0,85.9258,86.1748,85.9258,86.1656,190713.0
2023-05-12 09:30:00,94.29,94.71,94.29,94.5,40841.0,86.9867,87.3742,86.9867,87.1804,40841.0
2023-05-12 09:35:00,94.61,94.75,94.22,94.24,22300.0,87.2819,87.4111,86.9221,86.9406,22300.0
2023-05-12 09:40:00,94.19,94.55,94.04,94.47,18538.0,86.8944,87.2266,86.7561,87.1527,18538.0
2023-05-12 09:45:00,94.5,94.55,93.98,94.07,16401.0,87.1804,87.2266,86.7007,86.7837,16401.0
2023-05-12 09:50:00,94.07,94.49,94.04,94.43,10576.0,86.7837,87.1712,86.7561,87.1158,10576.0
2023-05-12 09:55:00,94.43,94.62,94.39,94.39,11339.0,87.1158,87.2911,87.0789,87.0789,11339.0
2023-05-12 10:00:00,94.37,94.42,94.16,94.19,18982.0,87.0605,87.1066,86.8668,86.8944,18982.0
2023-05-12 10:05:00,94.2,94.27,93.93,94.2,23126.0,86.9037,86.9682,86.6546,86.9037,23126.0
2023-05-12 10:10:00,94.17,94.27,94.07,94.2,7647.0,86.876,86.9682,86.7837,86.9037,7647.0
2023-05-12 10:15:00,94.19,94.19,93.99,94.15,15624.0,86.8944,86.8944,86.7099,86.8575,15624.0
2023-05-12 10:20:00,94.18,94.24,93.93,93.95,8987.0,86.8852,86.9406,86.6546,86.673,8987.0
2023-05-12 10:25:00,93.96,94.0,93.81,93.84,11319.0,86.6822,86.7192,86.5439,86.5715,11319.0
2023-05-12 10:30:00,93.84,94.07,93.83,93.98,12567.0,86.5715,86.7837,86.5623,86.7007,12567.0
2023-05-12 10:35:00,93.95,94.0,93.72,93.88,15026.0,86.673,86.7192,86.4608,86.6084,15026.0
2023-05-12 10:40:00,93.86,94.12,93.77,94.11,9319.0,86.59,86.8299,86.507,86.8206,9319.0
2023-05-12 10:45:00,94.11,94.13,93.89,94.0,31073.0,86.8206,86.8391,86.6177,86.7192,31073.0
2023-05-12 10:50:00,93.93,94.11,93.84,94.09,23912.0,86.6546,86.8206,86.5715,86.8022,23912.0
2023-05-12 10:55:00,94.11,94.54,94.11,94.52,12200.0,86.8206,87.2173,86.8206,87.1989,12200.0
2023-05-12 11:00:00,94.57,94.71,94.42,94.52,15745.0,87.245,87.3742,87.1066,87.1989,15745.0
2023-05-12 11:05:00,94.49,94.62,94.39,94.51,20902.0,87.1712,87.2911,87.0789,87.1896,20902.0
2023-05-12 11:10:00,94.51,94.64,94.41,94.62,8701.0,87.1896,87.3096,87.0974,87.2911,8701.0
2023-05-12 11:15:00,94.61,94.67,94.44,94.46,8165.0,87.2819,87.3373,87.1251,87.1435,8165.0
2023-05-12 11:20:00,94.47,94.66,94.46,94.65,9293.0,87.1527,87.328,87.1435,87.3188,9293.0
2023-05-12 11:25:00,94.63,94.63,94.23,94.36,11394.0,87.3004,87.3004,86.9313,87.0513,11394.0
2023-05-12 11:30:00,94.32,94.32,94.07,94.18,6502.0,87.0144,87.0144,86.7837,86.8852,6502.0
2023-05-12 11:35:00,94.21,94.25,93.83,93.84,9607.0,86.9129,86.9498,86.5623,86.5715,9607.0
2023-05-12 11:40:00,93.82,94.04,93.78,94.01,13545.0,86.5531,86.7561,86.5162,86.7284,13545.0
2023-05-12 11:45:00,94.01,94.03,93.65,93.66,9465.0,86.7284,86.7468,86.3963,86.4055,9465.0
2023-05-12 11:50:00,93.69,93.77,93.59,93.67,14058.0,86.4332,86.507,86.3409,86.4147,14058.0
2023-05-12 11:55:00,93.69,93.78,93.6,93.73,6523.0,86.4332,86.5162,86.3501,86.4701,6523.0
2023-05-12 12:00:00,93.75,93.83,93.58,93.59,14695.0,86.4885,86.5623,86.3317,86.3409,14695.0
2023-05-12 12:05:00,93.59,93.61,93.47,93.57,10486.0,86.3409,86.3594,86.2302,86.3225,10486.0
2023-05-12 12:10:00,93.56,93.56,93.35,93.35,8357.0,86.3132,86.3132,86.1195,86.1195,8357.0
2023-05-12 12:15:00,93.38,93.51,93.28,93.38,7723.0,86.1472,86.2671,86.0549,86.1472,7723.0
2023-05-12 12:20:00,93.4,93.44,93.27,93.3,11165.0,86.1656,86.2025,86.0457,86.0734,11165.0
2023-05-12 12:25:00,93.31,93.32,93.2,93.26,20270.0,86.0826,86.0918,85.9811,86.0365,20270.0
2023-05-12 12:30:00,93.21,93.28,93.13,93.21,5666.0,85.9903,86.0549,85.9165,85.9903,5666.0
2023-05-12 12:35:00,93.25,93.56,93.25,93.56,8195.0,86.0272,86.3132,86.0272,86.3132,8195.0
2023-05-12 12:40:00,93.56,93.6,93.36,93.39,10028.0,86.3132,86.3501,86.1287,86.1564,10028.0
2023-05-12 12:45:00,93.33,93.41,93.27,93.32,3949.0,86.101,86.1748,86.0457,86.0918,3949.0
2023-05-12 12:50:00,93.34,93.4,93.27,93.28,5489.0,86.1103,86.1656,86.0457,86.0549,5489.0
2023-05-12 12:55:00,93.27,93.34,93.16,93.16,6672.0,86.0457,86.1103,85.9442,85.9442,6672.0
2023-05-12 13:00:00,93.15,93.17,93.02,93.04,8649.0,85.935,85.9534,85.8151,85.8335,8649.0
2023-05-12 13:05:00,93.06,93.13,92.98,93.04,9228.0,85.852,85.9165,85.7782,85.8335,9228.0
2023-05-12 13:10:00,93.05,93.1,92.95,92.98,8012.0,85.8427,85.8889,85.7505,85.7782,8012.0
2023-05-12 13:15:00,92.98,93.16,92.9,93.15,9000.0,85.7782,85.9442,85.7044,85.935,9000.0
2023-05-12 13:20:00,93.15,93.5,93.15,93.45,10007.0,85.935,86.2579,85.935,86.2118,10007.0
2023-05-12 13:25:00,93.5,93.51,93.41,93.42,6727.0,86.2579,86.2671,86.1748,86.1841,6727.0
2023-05-12 13:30:00,93.48,93.49,93.3,93.38,13184.0,86.2394,86.2487,86.0734,86.1472,13184.0
2023-05-12 13:35:00,93.36,93.42,93.25,93.26,6387.0,86.1287,86.1841,86.0272,86.0365,6387.0
2023-05-12 13:40:00,93.23,93.26,93.15,93.17,6981.0,86.0088,86.0365,85.935,85.9534,6981.0
2023-05-12 13:45:00,93.16,93.17,93.02,93.04,7002.0,85.9442,85.9534,85.8151,85.8335,7002.0
2023-05-12 13:50:00,93.03,93.08,92.92,92.95,11314.0,85.8243,85.8704,85.7228,85.7505,11314.0
2023-05-12 13:55:00,92.95,92.96,92.82,92.89,8321.0,85.7505,85.7597,85.6305,85.6951,8321.0
2023-05-12 14:00:00,92.89,92.89,92.77,92.79,12848.0,85.6951,85.6951,85.5844,85.6029,12848.0
2023-05-12 14:05:00,92.78,92.88,92.73,92.74,13917.0,85.5936,85.6859,85.5475,85.5567,13917.0
2023-05-12 14:10:00,92.75,92.94,92.73,92.78,8751.0,85.566,85.7413,85.5475,85.5936,8751.0
2023-05-12 14:15:00,92.76,92.82,92.71,92.8,7804.0,85.5752,85.6305,85.5291,85.6121,7804.0
2023-05-12 14:20:00,92.79,93.05,92.71,93.03,14006.0,85.6029,85.8427,85.5291,85.8243,14006.0
2023-05-12 14:25:00,93.06,93.1,92.98,92.98,9008.0,85.852,85.8889,85.7782,85.7782,9008.0
2023-05-12 14:30:00,92.99,93.17,92.97,93.09,10039.0,85.7874,85.9534,85.7689,85.8796,10039.0
2023-05-12 14:35:00,93.08,93.1,92.97,92.97,9185.0,85.8704,85.8889,85.7689,85.7689,9185.0
2023-05-12 14:40:00,92.98,93.12,92.87,92.98,9341.0,85.7782,85.9073,85.6767,85.7782,9341.0
2023-05-12 14:45:00,93.0,93.06,92.9,92.94,13344.0,85.7966,85.852,85.7044,85.7413,13344.0
2023-05-12 14:50:00,92.98,93.06,92.92,92.93,8347.0,85.7782,85.852,85.7228,85.732,8347.0
2023-05-12 14:55:00,92.93,92.93,92.84,92.88,6722.0,85.732,85.732,85.649,85.6859,6722.0
2023-05-12 15:00:00,92.87,92.87,92.73,92.76,11211.0,85.6767,85.6767,85.5475,85.5752,11211.0
2023-05-12 15:05:00,92.79,92.93,92.75,92.9,9659.0,85.6029,85.732,85.566,85.7044,9659.0
2023-05-12 15:10:00,92.9,92.92,92.73,92.74,8184.0,85.7044,85.7228,85.5475,85.5567,8184.0
2023-05-12 15:15:00,92.74,92.97,92.71,92.97,15673.0,85.5567,85.7689,85.5291,85.7689,15673.0
2023-05-12 15:20:00,92.97,93.05,92.94,93.02,15145.0,85.7689,85.8427,85.7413,85.8151,15145.0
2023-05-12 15:25:00,93.03,93.07,92.92,92.96,20007.0,85.8243,85.8612,85.7228,85.7597,20007.0
2023-05-12 15:30:00,92.97,93.04,92.88,93.0,22567.0,85.7689,85.8335,85.6859,85.7966,22567.0
2023-05-12 15:35:00,93.0,93.09,92.89,92.91,19755.0,85.7966,85.8796,85.6951,85.7136,19755.0
2023-05-12 15:40:00,92.93,92.93,92.79,92.84,26423.0,85.732,85.732,85.6029,85.649,26423.0
2023-05-12 15:45:00,92.84,92.98,92.81,92.89,40052.0,85.649,85.7782,85.6213,85.6951,40052.0
2023-05-12 15:50:00,92.89,93.08,92.8,93.08,66583.0,85.6951,85.8704,85.6121,85.8704,66583.0
2023-05-12 15:55:00,93.09,93.25,93.0,93.22,233673.0,85.8796,86.0272,85.7966,85.9996,233673.0
2023-05-15 09:30:00,93.25,93.72,93.01,93.01,49712.0,86.0272,86.4608,85.8058,85.8058,49712.0
2023-05-15 09:35:00,93.1,93.38,93.04,93.38,13802.0,85.8889,86.1472,85.8335,86.1472,13802.0
2023-05-15 09:40:00,93.31,93.42,92.97,92.97,21472.0,86.0826,86.1841,85.7689,85.7689,21472.0
2023-05-15 09:45:00,92.92,92.97,92.54,92.54,22261.0,85.7228,85.7689,85.3722,85.3722,22261.0
2023-05-15 09:50:00,92.57,93.02,92.57,92.81,17463.0,85.3999,85.8151,85.3999,85.6213,17463.0
2023-05-15 09:55:00,92.9,93.15,92.87,93.04,19875.0,85.7044,85.935,85.6767,85.8335,19875.0
2023-05-15 10:00:00,93.09,93.13,92.88,92.99,21367.0,85.8796,85.9165,85.6859,85.7874,21367.0
2023-05-15 10:05:00,92.99,93.13,92.76,92.77,28499.0,85.7874,85.9165,85.5752,85.5844,28499.0
2023-05-15 10:10:00,92.78,92.96,92.62,92.65,16397.0,85.5936,85.7597,85.446,85.4737,16397.0
2023-05-15 10:15:00,92.68,92.8,92.56,92.57,12313.0,85.5014,85.6121,85.3907,85.3999,12313.0
2023-05-15 10:20:00,92.58,92.97,92.57,92.91,39399.0,85.4091,85.7689,85.3999,85.7136,39399.0
2023-05-15 10:25:00,92.93,93.13,92.9,93.08,39098.0,85.732,85.9165,85.7044,85.8704,39098.0
2023-05-15 10:30:00,93.11,93.35,93.08,93.28,21883.0,85.8981,86.1195,85.8704,86.0549,21883.0
2023-05-15 10:35:00,93.29,93.38,93.0,93.21,43761.0,86.0641,86.1472,85.7966,85.9903,43761.0
2023-05-15 10:40:00,93.21,93.36,93.16,93.21,15977.0,85.9903,86.1287,85.9442,85.9903,15977.0
2023-05-15 10:45:00,93.2,93.29,93.14,93.18,14927.0,85.9811,86.0641,85.9258,85.9627,14927.0
2023-05-15 10:50:00,93.18,93.33,93.11,93.31,29300.0,85.9627,86.101,85.8981,86.0826,29300.0
2023-05-15 10:55:00,93.3,93.37,93.1,93.11,28629.0,86.0734,86.1379,85.8889,85.8981,28629.0
2023-05-15 11:00:00,93.1,93.24,93.03,93.16,19910.0,85.8889,86.018,85.8243,85.9442,19910.0
2023-05-15 11:05:00,93.16,93.33,93.1,93.1,7833.0,85.9442,86.101,85.8889,85.8889,7833.0
2023-05-15 11:10:00,93.09,93.17,92.98,93.01,27320.0,85.8796,85.9534,85.7782,85.8058,27320.0
2023-05-15 11:15:00,93.01,93.11,92.9,92.95,13710.0,85.8058,85.8981,85.7044,85.7505,13710.0
2023-05-15 11:20:00,92.94,93.04,92.79,93.03,7999.0,85.7413,85.8335,85.6029,85.8243,7999.0
2023-05-15 11:25:00,93.07,93.19,93.03,93.09,9012.0,85.8612,85.9719,85.8243,85.8796,9012.0
2023-05-15 11:30:00,93.08,93.18,93.04,93.06,13432.0,85.8704,85.9627,85.8335,85.852,13432.0
2023-05-15 11:35:00,93.08,93.19,93.03,93.19,6102.0,85.8704,85.9719,85.8243,85.9719,6102.0
2023-05-15 11:40:00,93.18,93.18,93.05,93.16,11660.0,85.9627,85.9627,85.8427,85.9442,11660.0
2023-05-15 11:45:00,93.17,93.28,93.17,93.28,7836.0,85.9534,86.0549,85.9534,86.0549,7836.0
2023-05-15 11:50:00,93.32,93.36,93.19,93.19,11005.0,86.0918,86.1287,85.9719,85.9719,11005.0
2023-05-15 11:55:00,93.2,93.27,93.06,93.16,92835.0,85.9811,86.0457,85.852,85.9442,92835.0
2023-05-15 12:00:00,93.16,93.18,93.06,93.17,14196.0,85.9442,85.9627,85.852,85.9534,14196.0
2023-05-15 12:05:00,93.17,93.32,93.17,93.24,6169.0,85.9534,86.0918,85.9534,86.018,6169.0
2023-05-15 12:10:00,93.26,93.45,93.21,93.45,11082.0,86.0365,86.2118,85.9903,86.2118,11082.0
2023-05-15 12:15:00,93.44,93.76,93.43,93.76,22010.0,86.2025,86.4977,86.1933,86.4977,22010.0
2023-05-15 12:20:00,93.8,93.99,93.79,93.96,39182.0,86.5346,86.7099,86.5254,86.6822,39182.0
2023-05-15 12:25:00,93.97,94.09,93.95,93.98,21975.0,86.6915,86.8022,86.673,86.7007,21975.0
2023-05-15 12:30:00,93.99,94.56,93.96,94.5,51272.0,86.7099,87.2358,86.6822,87.1804,51272.0
2023-05-15 12:35:00,94.51,94.79,94.4,94.67,112505.0,87.1896,87.448,87.0882,87.3373,112505.0
2023-05-15 12:40:00,94.65,94.72,94.38,94.39,16252.0,87.3188,87.3834,87.0697,87.0789,16252.0
2023-05-15 12:45:00,94.38,94.46,94.24,94.29,29330.0,87.0697,87.1435,86.9406,86.9867,29330.0
2023-05-15 12:50:00,94.31,94.52,94.3,94.48,9766.0,87.0051,87.1989,86.9959,87.162,9766.0
2023-05-15 12:55:00,94.46,94.46,94.31,94.32,4859.0,87.1435,87.1435,87.0051,87.0144,4859.0
2023-05-15 13:00:00,94.24,94.26,94.08,94.13,4296.0,86.9406,86.959,86.793,86.8391,4296.0
2023-05-15 13:05:00,94.13,94.3,94.05,94.25,21911.0,86.8391,86.9959,86.7653,86.9498,21911.0
2023-05-15 13:10:00,94.25,94.47,94.23,94.47,18736.0,86.9498,87.1527,86.9313,87.1527,18736.0
2023-05-15 13:15:00,94.46,94.6,94.43,94.47,9814.0,87.1435,87.2727,87.1158,87.1527,9814.0
2023-05-15 13:20:00,94.45,94.45,94.09,94.11,12443.0,87.1343,87.1343,86.8022,86.8206,12443.0
2023-05-15 13:25:00,94.14,94.17,93.85,93.85,12342.0,86.8483,86.876,86.5808,86.5808,12342.0
2023-05-15 13:30:00,93.84,93.92,93.73,93.75,6870.0,86.5715,86.6453,86.4701,86.4885,6870.0
2023-05-15 13:35:00,93.75,93.79,93.62,93.66,3738.0,86.4885,86.5254,86.3686,86.4055,3738.0
2023-05-15 13:40:00,93.64,93.64,93.5,93.56,14112.0,86.387,86.387,86.2579,86.3132,14112.0
2023-05-15 13:45:00,93.55,93.68,93.55,93.68,8065.0,86.304,86.4239,86.304,86.4239,8065.0
2023-05-15 13:50:00,93.67,93.72,93.61,93.66,7039.0,86.4147,86.4608,86.3594,86.4055,7039.0
2023-05-15 13:55:00,93.63,93.67,93.51,93.53,8890.0,86.3778,86.4147,86.2671,86.2856,8890.0
2023-05-15 14:00:00,93.52,93.57,93.47,93.52,15307.0,86.2763,86.3225,86.2302,86.2763,15307.0
2023-05-15 14:05:00,93.51,93.68,93.42,93.62,17977.0,86.2671,86.4239,86.1841,86.3686,17977.0
2023-05-15 14:10:00,93.63,93.74,93.6,93.69,22104.0,86.3778,86.4793,86.3501,86.4332,22104.0
2023-05-15 14:15:00,93.7,93.81,93.61,93.63,9246.0,86.4424,86.5439,86.3594,86.3778,9246.0
2023-05-15 14:20:00,93.64,93.81,93.6,93.73,16252.0,86.387,86.5439,86.3501,86.4701,16252.0
2023-05-15 14:25:00,93.73,93.85,93.69,93.84,15309.0,86.4701,86.5808,86.4332,86.5715,15309.0
2023-05-15 14:30:00,93.83,93.93,93.74,93.87,22285.0,86.5623,86.6546,86.4793,86.5992,22285.0
2023-05-15 14:35:00,93.92,93.97,93.88,93.92,8410.0,86.6453,86.6915,86.6084,86.6453,8410.0
2023-05-15 14:40:00,93.9,94.0,93.9,93.95,13371.0,86.6269,86.7192,86.6269,86.673,13371.0
2023-05-15 14:45:00,93.94,94.03,93.9,93.91,20897.0,86.6638,86.7468,86.6269,86.6361,20897.0
2023-05-15 14:50:00,93.93,93.95,93.86,93.93,19546.0,86.6546,86.673,86.59,86.6546,19546.0
2023-05-15 14:55:00,93.93,93.97,93.84,93.85,34808.0,86.6546,86.6915,86.5715,86.5808,34808.0
2023-05-15 15:00:00,93.87,93.98,93.81,93.81,25032.0,86.5992,86.7007,86.5439,86.5439,25032.0
2023-05-15 15:05:00,93.82,93.9,93.78,93.81,11810.0,86.5531,86.6269,86.5162,86.5439,11810.0
2023-05-15 15:10:00,93.78,93.92,93.73,93.86,17353.0,86.5162,86.6453,86.4701,86.59,17353.0
2023-05-15 15:15:00,93.82,93.88,93.7,93.82,14819.0,86.5531,86.6084,86.4424,86.5531,14819.0
2023-05-15 15:20:00,93.82,93.83,93.76,93.81,16203.0,86.5531,86.5623,86.4977,86.5439,16203.0
2023-05-15 15:25:00,93.81,93.87,93.76,93.83,30404.0,86.5439,86.5992,86.4977,86.5623,30404.0
2023-05-15 15:30:00,93.82,94.2,93.78,94.19,38860.0,86.5531,86.9037,86.5162,86.8944,38860.0
2023-05-15 15:35:00,94.19,94.35,94.11,94.31,44955.0,86.8944,87.042,86.8206,87.0051,44955.0
2023-05-15 15:40:00,94.31,94.37,94.26,94.27,47330.0,87.0051,87.0605,86.959,86.9682,47330.0
2023-05-15 15:45:00,94.27,94.37,94.19,94.26,43489.0,86.9682,87.0605,86.8944,86.959,43489.0
2023-05-15 15:50:00,94.24,94.25,93.92,94.0,70129.0,86.9406,86.9498,86.6453,86.7192,70129.0
2023-05-15 15:55:00,94.03,94.24,93.88,94.23,191556.0,86.7468,86.9406,86.6084,86.9313,191556.0
2023-05-16 09:30:00,94.15,94.37,93.81,94.36,69697.0,86.8575,87.0605,86.5439,87.0513,69697.0
2023-05-16 09:35:00,94.4,94.58,94.35,94.44,24942.0,87.0882,87.2542,87.042,87.1251,24942.0
2023-05-16 09:40:00,94.46,94.51,94.24,94.32,67354.0,87.1435,87.1896,86.9406,87.0144,67354.0
2023-05-16 09:45:00,94.32,94.35,93.89,94.04,99409.0,87.0144,87.042,86.6177,86.7561,99409.0
2023-05-16 09:50:00,94.05,94.05,93.6,93.8,125923.0,86.7653,86.7653,86.3501,86.5346,125923.0
2023-05-16 09:55:00,93.8,93.93,93.48,93.85,68015.0,86.5346,86.6546,86.2394,86.5808,68015.0
2023-05-16 10:00:00,93.85,93.92,93.29,93.36,78756.0,86.5808,86.6453,86.0641,86.1287,78756.0
2023-05-16 10:05:00,93.37,93.46,93.22,93.23,51544.0,86.1379,86.221,85.9996,86.0088,51544.0
2023-05-16 10:10:00,93.26,93.31,93.03,93.27,36762.0,86.0365,86.0826,85.8243,86.0457,36762.0
2023-05-16 10:15:00,93.22,93.3,93.08,93.12,39177.0,85.9996,86.0734,85.8704,85.9073,39177.0
2023-05-16 10:20:00,93.11,93.31,93.04,93.12,20235.0,85.8981,86.0826,85.8335,85.9073,20235.0
2023-05-16 10:25:00,93.13,93.21,92.94,93.21,18293.0,85.9165,85.9903,85.7413,85.9903,18293.0
2023-05-16 10:30:00,93.23,93.3,93.03,93.07,20545.0,86.0088,86.0734,85.8243,85.8612,20545.0
2023-05-16 10:35:00,93.09,93.31,92.99,93.29,23322.0,85.8796,86.0826,85.7874,86.0641,23322.0
2023-05-16 10:40:00,93.27,93.27,93.06,93.19,19656.0,86.0457,86.0457,85.852,85.9719,19656.0
2023-05-16 10:45:00,93.18,93.28,93.09,93.13,17327.0,85.9627,86.0549,85.8796,85.9165,17327.0
2023-05-16 10:50:00,93.13,93.17,92.75,92.84,34512.0,85.9165,85.9534,85.566,85.649,34512.0
2023-05-16 10:55:00,92.84,92.84,92.53,92.71,51894.0,85.649,85.649,85.363,85.5291,51894.0
2023-05-16 11:00:00,92.77,93.0,92.76,92.88,28929.0,85.5844,85.7966,85.5752,85.6859,28929.0
2023-05-16 11:05:00,92.88,92.96,92.57,92.61,17731.0,85.6859,85.7597,85.3999,85.4368,17731.0
2023-05-16 11:10:00,92.65,92.77,92.54,92.56,12048.0,85.4737,85.5844,85.3722,85.3907,12048.0
2023-05-16 11:15:00,92.57,92.65,92.48,92.53,31347.0,85.3999,85.4737,85.3169,85.363,31347.0
2023-05-16 11:20:00,92.51,92.68,92.47,92.65,36254.0,85.3446,85.5014,85.3077,85.4737,36254.0
2023-05-16 11:25:00,92.67,92.9,92.67,92.86,17472.0,85.4922,85.7044,85.4922,85.6675,17472.0
2023-05-16 11:30:00,92.87,92.99,92.86,92.94,13833.0,85.6767,85.7874,85.6675,85.7413,13833.0
2023-05-16 11:35:00,92.97,92.97,92.51,92.57,26858.0,85.7689,85.7689,85.3446,85.3999,26858.0
2023-05-16 11:40:00,92.56,92.81,92.53,92.72,9524.0,85.3907,85.6213,85.363,85.5383,9524.0
2023-05-16 11:45:00,92.75,92.81,92.69,92.81,15009.0,85.566,85.6213,85.5106,85.6213,15009.0
2023-05-16 11:50:00,92.83,92.83,92.62,92.64,9851.0,85.6398,85.6398,85.446,85.4645,9851.0
2023-05-16 11:55:00,92.66,92.67,92.5,92.65,21346.0,85.4829,85.4922,85.3353,85.4737,21346.0
2023-05-16 12:00:00,92.66,92.73,92.51,92.59,16602.0,85.4829,85.5475,85.3446,85.4184,16602.0
2023-05-16 12:05:00,92.59,92.63,92.47,92.61,35592.0,85.4184,85.4553,85.3077,85.4368,35592.0
2023-05-16 12:10:00,92.59,92.7,92.26,92.3,25061.0,85.4184,85.5198,85.1139,85.1508,25061.0
2023-05-16 12:15:00,92.31,92.44,92.22,92.36,11962.0,85.1601,85.28,85.077,85.2062,11962.0
2023-05-16 12:20:00,92.32,92.33,92.12,92.13,10564.0,85.1693,85.1785,84.9848,84.994,10564.0
2023-05-16 12:25:00,92.12,92.13,91.99,92.02,38666.0,84.9848,84.994,84.8648,84.8925,38666.0
2023-05-16 12:30:00,92.03,92.08,91.88,92.01,63557.0,84.9017,84.9479,84.7634,84.8833,63557.0
2023-05-16 12:35:00,91.99,92.16,91.99,92.13,16067.0,84.8648,85.0217,84.8648,84.994,16067.0
2023-05-16 12:40:00,92.17,92.21,92.01,92.09,31086.0,85.0309,85.0678,84.8833,84.9571,31086.0
2023-05-16 12:45:00,92.1,92.1,91.94,92.09,14835.0,84.9663,84.9663,84.8187,84.9571,14835.0
2023-05-16 12:50:00,92.08,92.4,92.08,92.39,14089.0,84.9479,85.2431,84.9479,85.2339,14089.0
2023-05-16 12:55:00,92.41,92.44,92.19,92.2,22489.0,85.2523,85.28,85.0493,85.0586,22489.0
2023-05-16 13:00:00,92.19,92.29,92.05,92.07,24806.0,85.0493,85.1416,84.9202,84.9386,24806.0
2023-05-16 13:05:00,92.06,92.25,92.06,92.23,10287.0,84.9294,85.1047,84.9294,85.0862,10287.0
2023-05-16 13:10:00,92.25,92.25,92.13,92.17,11097.0,85.1047,85.1047,84.994,85.0309,11097.0
2023-05-16 13:15:00,92.18,92.24,92.01,92.05,13602.0,85.0401,85.0955,84.8833,84.9202,13602.0
2023-05-16 13:20:00,92.03,92.04,91.9,91.98,16551.0,84.9017,84.911,84.7818,84.8556,16551.0
2023-05-16 13:25:00,91.99,92.2,91.98,92.15,23403.0,84.8648,85.0586,84.8556,85.0124,23403.0
2023-05-16 13:30:00,92.15,92.17,91.97,92.01,25461.0,85.0124,85.0309,84.8464,84.8833,25461.0
2023-05-16 13:35:00,92.01,92.01,91.73,91.82,45671.0,84.8833,84.8833,84.625,84.708,45671.0
2023-05-16 13:40:00,91.81,91.85,91.78,91.84,21492.0,84.6988,84.7357,84.6711,84.7265,21492.0
2023-05-16 13:45:00,91.84,91.99,91.83,91.94,17967.0,84.7265,84.8648,84.7172,84.8187,17967.0
2023-05-16 13:50:00,91.95,91.99,91.76,91.81,27968.0,84.8279,84.8648,84.6527,84.6988,27968.0
2023-05-16 13:55:00,91.81,91.86,91.64,91.77,61567.0,84.6988,84.7449,84.5419,84.6619,61567.0
2023-05-16 14:00:00,91.74,91.74,91.61,91.73,16925.0,84.6342,84.6342,84.5143,84.625,16925.0
2023-05-16 14:05:00,91.74,91.94,91.67,91.77,29446.0,84.6342,84.8187,84.5696,84.6619,29446.0
2023-05-16 14:10:00,91.79,91.98,91.75,91.75,13773.0,84.6803,84.8556,84.6434,84.6434,13773.0
2023-05-16 14:15:00,91.75,91.83,91.75,91.79,11650.0,84.6434,84.7172,84.6434,84.6803,11650.0
2023-05-16 14:20:00,91.8,91.93,91.68,91.72,24110.0,84.6896,84.8095,84.5788,84.6158,24110.0
2023-05-16 14:25:00,91.72,91.9,91.72,91.78,17532.0,84.6158,84.7818,84.6158,84.6711,17532.0
2023-05-16 14:30:00,91.79,91.79,91.66,91.7,19704.0,84.6803,84.6803,84.5604,84.5973,19704.0
2023-05-16 14:35:00,91.69,91.79,91.67,91.76,20165.0,84.5881,84.6803,84.5696,84.6527,20165.0
2023-05-16 14:40:00,91.77,91.78,91.69,91.7,20676.0,84.6619,84.6711,84.5881,84.5973,20676.0
2023-05-16 14:45:00,91.69,91.73,91.62,91.64,21089.0,84.5881,84.625,84.5235,84.5419,21089.0
2023-05-16 14:50:00,91.62,91.73,91.57,91.67,27803.0,84.5235,84.625,84.4774,84.5696,27803.0
2023-05-16 14:55:00,91.67,91.88,91.67,91.81,48471.0,84.5696,84.7634,84.5696,84.6988,48471.0
2023-05-16 15:00:00,91.8,91.89,91.71,91.75,24507.0,84.6896,84.7726,84.6065,84.6434,24507.0
2023-05-16 15:05:00,91.77,91.78,91.61,91.62,22749.0,84.6619,84.6711,84.5143,84.5235,22749.0
2023-05-16 15:10:00,91.63,91.67,91.46,91.51,52431.0,84.5327,84.5696,84.3759,84.422,52431.0
2023-05-16 15:15:00,91.51,91.57,91.41,91.56,21755.0,84.422,84.4774,84.3298,84.4681,21755.0
2023-05-16 15:20:00,91.55,91.77,91.49,91.76,42831.0,84.4589,84.6619,84.4036,84.6527,42831.0
2023-05-16 15:25:00,91.75,91.96,91.75,91.9,61726.0,84.6434,84.8372,84.6434,84.7818,61726.0
2023-05-16 15:30:00,91.89,92.05,91.89,91.93,52074.0,84.7726,84.9202,84.7726,84.8095,52074.0
2023-05-16 15:35:00,91.93,92.0,91.8,91.89,53790.0,84.8095,84.8741,84.6896,84.7726,53790.0
2023-05-16 15:40:00,91.91,91.91,91.82,91.91,46713.0,84.791,84.791,84.708,84.791,46713.0
2023-05-16 15:45:00,91.9,91.97,91.82,91.86,59383.0,84.7818,84.8464,84.708,84.7449,59383.0
2023-05-16 15:50:00,91.84,91.89,91.61,91.62,103926.0,84.7265,84.7726,84.5143,84.5235,103926.0
2023-05-16 15:55:00,91.63,91.9,91.63,91.89,225319.0,84.5327,84.7818,84.5327,84.7726,225319.0
2023-05-17 09:30:00,93.22,93.22,92.51,92.87,44614.0,85.9996,85.9996,85.3446,85.6767,44614.0
2023-05-17 09:35:00,92.83,93.03,92.51,92.59,36057.0,85.6398,85.8243,85.3446,85.4184,36057.0
2023-05-17 09:40:00,92.62,92.94,92.31,92.87,32826.0,85.446,85.7413,85.1601,85.6767,32826.0
2023-05-17 09:45:00,92.92,93.02,92.76,92.9,31391.0,85.7228,85.8151,85.5752,85.7044,31391.0
2023-05-17 09:50:00,92.92,93.15,92.75,92.89,36138.0,85.7228,85.935,85.566,85.6951,36138.0
2023-05-17 09:55:00,92.96,93.25,92.9,93.06,31759.0,85.7597,86.0272,85.7044,85.852,31759.0
2023-05-17 10:00:00,93.06,93.14,92.89,93.03,20024.0,85.852,85.9258,85.6951,85.8243,20024.0
2023-05-17 10:05:00,93.09,93.32,93.04,93.07,40363.0,85.8796,86.0918,85.8335,85.8612,40363.0
2023-05-17 10:10:00,93.05,93.12,92.89,93.02,30955.0,85.8427,85.9073,85.6951,85.8151,30955.0
2023-05-17 10:15:00,93.04,93.22,92.93,93.01,41812.0,85.8335,85.9996,85.732,85.8058,41812.0
2023-05-17 10:20:00,93.04,93.38,93.02,93.38,49144.0,85.8335,86.1472,85.8151,86.1472,49144.0
2023-05-17 10:25:00,93.37,93.67,93.34,93.6,29822.0,86.1379,86.4147,86.1103,86.3501,29822.0
2023-05-17 10:30:00,93.59,93.76,93.43,93.44,58243.0,86.3409,86.4977,86.1933,86.2025,58243.0
2023-05-17 10:35:00,93.44,93.53,93.13,93.14,29563.0,86.2025,86.2856,85.9165,85.9258,29563.0
2023-05-17 10:40:00,93.11,93.21,92.99,93.1,17779.0,85.8981,85.9903,85.7874,85.8889,17779.0
2023-05-17 10:45:00,93.09,93.16,92.92,93.09,17790.0,85.8796,85.9442,85.7228,85.8796,17790.0
2023-05-17 10:50:00,93.15,93.36,93.13,93.35,22313.0,85.935,86.1287,85.9165,86.1195,22313.0
2023-05-17 10:55:00,93.33,93.43,93.26,93.42,33824.0,86.101,86.1933,86.0365,86.1841,33824.0
2023-05-17 11:00:00,93.41,93.43,93.21,93.28,36047.0,86.1748,86.1933,85.9903,86.0549,36047.0
2023-05-17 11:05:00,93.27,93.29,93.14,93.23,22729.0,86.0457,86.0641,85.9258,86.0088,22729.0
2023-05-17 11:10:00,93.22,93.23,93.11,93.11,11477.0,85.9996,86.0088,85.8981,85.8981,11477.0
2023-05-17 11:15:00,93.13,93.44,93.13,93.29,41012.0,85.9165,86.2025,85.9165,86.0641,41012.0
2023-05-17 11:20:00,93.3,93.41,93.04,93.23,23818.0,86.0734,86.1748,85.8335,86.0088,23818.0
2023-05-17 11:25:00,93.23,93.34,93.2,93.3,23203.0,86.0088,86.1103,85.9811,86.0734,23203.0
2023-05-17 11:30:00,93.29,93.32,93.16,93.23,13258.0,86.0641,86.0918,85.9442,86.0088,13258.0
2023-05-17 11:35:00,93.26,93.39,93.18,93.39,40428.0,86.0365,86.1564,85.9627,86.1564,40428.0
2023-05-17 11:40:00,93.38,93.46,93.25,93.33,34712.0,86.1472,86.221,86.0272,86.101,34712.0
2023-05-17 11:45:00,93.35,93.47,93.33,93.45,17110.0,86.1195,86.2302,86.101,86.2118,17110.0
2023-05-17 11:50:00,93.47,93.63,93.47,93.54,23834.0,86.2302,86.3778,86.2302,86.2948,23834.0
2023-05-17 11:55:00,93.53,93.56,93.4,93.56,21829.0,86.2856,86.3132,86.1656,86.3132,21829.0
2023-05-17 12:00:00,93.55,93.79,93.55,93.67,21390.0,86.304,86.5254,86.304,86.4147,21390.0
2023-05-17 12:05:00,93.7,93.86,93.7,93.7,13732.0,86.4424,86.59,86.4424,86.4424,13732.0
2023-05-17 12:10:00,93.73,93.76,93.65,93.76,9476.0,86.4701,86.4977,86.3963,86.4977,9476.0
2023-05-17 12:15:00,93.76,93.81,93.67,93.73,10862.0,86.4977,86.5439,86.4147,86.4701,10862.0
2023-05-17 12:20:00,93.73,93.87,93.67,93.84,15286.0,86.4701,86.5992,86.4147,86.5715,15286.0
2023-05-17 12:25:00,93.85,94.06,93.85,94.06,14889.0,86.5808,86.7745,86.5808,86.7745,14889.0
2023-05-17 12:30:00,94.07,94.14,94.0,94.08,17706.0,86.7837,86.8483,86.7192,86.793,17706.0
2023-05-17 12:35:00,94.11,94.28,94.09,94.15,18916.0,86.8206,86.9775,86.8022,86.8575,18916.0
2023-05-17 12:40:00,94.16,94.29,94.15,94.28,21790.0,86.8668,86.9867,86.8575,86.9775,21790.0
2023-05-17 12:45:00,94.29,94.56,94.28,94.56,13701.0,86.9867,87.2358,86.9775,87.2358,13701.0
2023-05-17 12:50:00,94.57,94.58,94.42,94.57,12116.0,87.245,87.2542,87.1066,87.245,12116.0
2023-05-17 12:55:00,94.57,94.59,94.38,94.48,10658.0,87.245,87.2635,87.0697,87.162,10658.0
2023-05-17 13:00:00,94.5,94.6,94.48,94.56,8346.0,87.1804,87.2727,87.162,87.2358,8346.0
2023-05-17 13:05:00,94.56,94.68,94.55,94.6,11813.0,87.2358,87.3465,87.2266,87.2727,11813.0
2023-05-17 13:10:00,94.6,94.63,94.47,94.6,8492.0,87.2727,87.3004,87.1527,87.2727,8492.0
2023-05-17 13:15:00,94.58,94.58,94.49,94.49,8763.0,87.2542,87.2542,87.1712,87.1712,8763.0
2023-05-17 13:20:00,94.52,94.63,94.51,94.6,6481.0,87.1989,87.3004,87.1896,87.2727,6481.0
2023-05-17 13:25:00,94.61,94.64,94.56,94.64,5894.0,87.2819,87.3096,87.2358,87.3096,5894.0
2023-05-17 13:30:00,94.64,94.73,94.6,94.69,10550.0,87.3096,87.3926,87.2727,87.3557,10550.0
2023-05-17 13:35:00,94.67,94.67,94.48,94.56,13805.0,87.3373,87.3373,87.162,87.2358,13805.0
2023-05-17 13:40:00,94.6,94.84,94.57,94.84,12982.0,87.2727,87.4941,87.245,87.4941,12982.0
2023-05-17 13:45:00,94.85,94.95,94.84,94.92,11108.0,87.5033,87.5956,87.4941,87.5679,11108.0
2023-05-17 13:50:00,94.93,94.94,94.81,94.81,16663.0,87.5771,87.5863,87.4664,87.4664,16663.0
2023-05-17 13:55:00,94.81,94.89,94.75,94.88,24839.0,87.4664,87.5402,87.4111,87.531,24839.0
2023-05-17 14:00:00,94.89,94.97,94.79,94.95,16851.0,87.5402,87.614,87.448,87.5956,16851.0
2023-05-17 14:05:00,94.95,94.95,94.73,94.75,13612.0,87.5956,87.5956,87.3926,87.4111,13612.0
2023-05-17 14:10:00,94.75,94.81,94.63,94.67,29475.0,87.4111,87.4664,87.3004,87.3373,29475.0
2023-05-17 14:15:00,94.69,94.96,94.68,94.94,15370.0,87.3557,87.6048,87.3465,87.5863,15370.0
2023-05-17 14:20:00,94.93,94.98,94.8,94.85,17323.0,87.5771,87.6232,87.4572,87.5033,17323.0
2023-05-17 14:25:00,94.85,94.85,94.54,94.61,22634.0,87.5033,87.5033,87.2173,87.2819,22634.0
2023-05-17 14:30:00,94.62,94.62,94.37,94.4,12616.0,87.2911,87.2911,87.0605,87.0882,12616.0
2023-05-17 14:35:00,94.41,94.58,94.41,94.51,36421.0,87.0974,87.2542,87.0974,87.1896,36421.0
2023-05-17 14:40:00,94.5,94.53,94.47,94.51,9306.0,87.1804,87.2081,87.1527,87.1896,9306.0
2023-05-17 14:45:00,94.47,94.5,94.41,94.5,11361.0,87.1527,87.1804,87.0974,87.1804,11361.0
2023-05-17 14:50:00,94.49,94.49,94.35,94.42,12715.0,87.1712,87.1712,87.042,87.1066,12715.0
2023-05-17 14:55:00,94.39,94.42,94.3,94.34,7890.0,87.0789,87.1066,86.9959,87.0328,7890.0
2023-05-17 15:00:00,94.36,94.46,94.36,94.45,8861.0,87.0513,87.1435,87.0513,87.1343,8861.0
2023-05-17 15:05:00,94.45,94.59,94.44,94.56,13945.0,87.1343,87.2635,87.1251,87.2358,13945.0
2023-05-17 15:10:00,94.57,94.61,94.48,94.6,13614.0,87.245,87.2819,87.162,87.2727,13614.0
2023-05-17 15:15:00,94.61,94.62,94.49,94.55,19638.0,87.2819,87.2911,87.1712,87.2266,19638.0
2023-05-17 15:20:00,94.54,94.54,94.4,94.42,14381.0,87.2173,87.2173,87.0882,87.1066,14381.0
2023-05-17 15:25:00,94.42,94.48,94.39,94.45,16584.0,87.1066,87.162,87.0789,87.1343,16584.0
2023-05-17 15:30:00,94.45,94.51,94.34,94.39,21658.0,87.1343,87.1896,87.0328,87.0789,21658.0
2023-05-17 15:35:00,94.39,94.54,94.36,94.53,28149.0,87.0789,87.2173,87.0513,87.2081,28149.0
2023-05-17 15:40:00,94.52,94.72,94.45,94.7,40552.0,87.1989,87.3834,87.1343,87.3649,40552.0
2023-05-17 15:45:00,94.7,94.78,94.65,94.7,46331.0,87.3649,87.4387,87.3188,87.3649,46331.0
2023-05-17 15:50:00,94.72,94.75,94.48,94.51,34448.0,87.3834,87.4111,87.162,87.1896,34448.0
2023-05-17 15:55:00,94.53,94.8,94.44,94.79,221573.0,87.2081,87.4572,87.1251,87.448,221573.0
2023-05-18 09:30:00,94.39,94.4,93.89,94.25,34502.0,87.0789,87.0882,86.6177,86.9498,34502.0
2023-05-18 09:35:00,94.2,94.42,93.98,94.4,25891.0,86.9037,87.1066,86.7007,87.0882,25891.0
2023-05-18 09:40:00,94.36,94.89,94.36,94.54,16373.0,87.0513,87.5402,87.0513,87.2173,16373.0
2023-05-18 09:45:00,94.54,94.83,94.47,94.59,18880.0,87.2173,87.4849,87.1527,87.2635,18880.0
2023-05-18 09:50:00,94.56,94.56,94.24,94.24,22388.0,87.2358,87.2358,86.9406,86.9406,22388.0
2023-05-18 09:55:00,94.25,94.29,93.97,94.29,33451.0,86.9498,86.9867,86.6915,86.9867,33451.0
2023-05-18 10:00:00,94.26,94.32,94.0,94.0,14315.0,86.959,87.0144,86.7192,86.7192,14315.0
2023-05-18 10:05:00,94.03,94.07,93.74,94.05,170475.0,86.7468,86.7837,86.4793,86.7653,170475.0
2023-05-18 10:10:00,94.08,94.3,94.02,94.04,60875.0,86.793,86.9959,86.7376,86.7561,60875.0
2023-05-18 10:15:00,94.06,94.45,94.06,94.42,16508.0,86.7745,87.1343,86.7745,87.1066,16508.0
2023-05-18 10:20:00,94.48,94.83,94.48,94.83,37619.0,87.162,87.4849,87.162,87.4849,37619.0
2023-05-18 10:25:00,94.84,94.85,94.63,94.7,76289.0,87.4941,87.5033,87.3004,87.3649,76289.0
2023-05-18 10:30:00,94.72,95.28,94.61,95.28,53838.0,87.3834,87.9,87.2819,87.9,53838.0
2023-05-18 10:35:00,95.3,95.34,95.11,95.3,27589.0,87.9185,87.9554,87.7432,87.9185,27589.0
2023-05-18 10:40:00,95.28,95.28,95.07,95.16,146512.0,87.9,87.9,87.7063,87.7893,146512.0
2023-05-18 10:45:00,95.15,95.42,95.14,95.37,46120.0,87.7801,88.0292,87.7709,87.983,46120.0
2023-05-18 10:50:00,95.39,95.42,95.18,95.37,76863.0,88.0015,88.0292,87.8078,87.983,76863.0
2023-05-18 10:55:00,95.35,95.46,95.24,95.32,16195.0,87.9646,88.0661,87.8631,87.9369,16195.0
2023-05-18 11:00:00,95.33,95.71,95.33,95.68,41669.0,87.9461,88.2967,87.9461,88.269,41669.0
2023-05-18 11:05:00,95.69,95.69,95.19,95.35,40079.0,88.2783,88.2783,87.817,87.9646,40079.0
2023-05-18 11:10:00,95.32,95.32,95.02,95.04,26311.0,87.9369,87.9369,87.6601,87.6786,26311.0
2023-05-18 11:15:00,95.07,95.26,95.04,95.26,22426.0,87.7063,87.8816,87.6786,87.8816,22426.0
2023-05-18 11:20:00,95.27,95.28,94.93,95.15,37241.0,87.8908,87.9,87.5771,87.7801,37241.0
2023-05-18 11:25:00,95.14,95.24,95.02,95.24,61027.0,87.7709,87.8631,87.6601,87.8631,61027.0
2023-05-18 11:30:00,95.25,95.31,95.16,95.19,22113.0,87.8723,87.9277,87.7893,87.817,22113.0
2023-05-18 11:35:00,95.19,95.19,95.04,95.19,19142.0,87.817,87.817,87.6786,87.817,19142.0
2023-05-18 11:40:00,95.17,95.24,95.05,95.18,19074.0,87.7985,87.8631,87.6878,87.8078,19074.0
2023-05-18 11:45:00,95.22,95.37,95.22,95.3,21887.0,87.8447,87.983,87.8447,87.9185,21887.0
2023-05-18 11:50:00,95.26,95.5,95.26,95.43,24330.0,87.8816,88.103,87.8816,88.0384,24330.0
2023-05-18 11:55:00,95.44,95.51,95.11,95.19,27962.0,88.0476,88.1122,87.7432,87.817,27962.0
2023-05-18 12:00:00,95.19,95.21,94.96,95.08,17151.0,87.817,87.8354,87.6048,87.7155,17151.0
2023-05-18 12:05:00,95.09,95.09,94.73,94.88,21911.0,87.7247,87.7247,87.3926,87.531,21911.0
2023-05-18 12:10:00,94.89,94.94,94.7,94.75,62432.0,87.5402,87.5863,87.3649,87.4111,62432.0
2023-05-18 12:15:00,94.73,94.86,94.52,94.79,23151.0,87.3926,87.5125,87.1989,87.448,23151.0
2023-05-18 12:20:00,94.81,95.06,94.81,94.92,20788.0,87.4664,87.697,87.4664,87.5679,20788.0
2023-05-18 12:25:00,94.9,94.99,94.81,94.98,16705.0,87.5494,87.6325,87.4664,87.6232,16705.0
2023-05-18 12:30:00,94.96,95.11,94.91,95.07,33788.0,87.6048,87.7432,87.5587,87.7063,33788.0
2023-05-18 12:35:00,95.02,95.13,94.97,95.01,12904.0,87.6601,87.7616,87.614,87.6509,12904.0
2023-05-18 12:40:00,95.04,95.14,94.96,95.14,16297.0,87.6786,87.7709,87.6048,87.7709,16297.0
2023-05-18 12:45:00,95.13,95.18,94.93,94.93,15533.0,87.7616,87.8078,87.5771,87.5771,15533.0
2023-05-18 12:50:00,94.85,95.16,94.82,95.16,18457.0,87.5033,87.7893,87.4756,87.7893,18457.0
2023-05-18 12:55:00,95.18,95.33,95.1,95.33,21019.0,87.8078,87.9461,87.7339,87.9461,21019.0
2023-05-18 13:00:00,95.34,95.4,95.21,95.27,15562.0,87.9554,88.0107,87.8354,87.8908,15562.0
2023-05-18 13:05:00,95.28,95.31,94.99,95.24,12888.0,87.9,87.9277,87.6325,87.8631,12888.0
2023-05-18 13:10:00,95.23,95.23,95.02,95.09,11515.0,87.8539,87.8539,87.6601,87.7247,11515.0
2023-05-18 13:15:00,95.1,95.11,95.02,95.08,12541.0,87.7339,87.7432,87.6601,87.7155,12541.0
2023-05-18 13:20:00,95.08,95.22,95.05,95.13,9865.0,87.7155,87.8447,87.6878,87.7616,9865.0
2023-05-18 13:25:00,95.12,95.14,95.02,95.05,42821.0,87.7524,87.7709,87.6601,87.6878,42821.0
2023-05-18 13:30:00,95.05,95.19,95.04,95.15,15080.0,87.6878,87.817,87.6786,87.7801,15080.0
2023-05-18 13:35:00,95.18,95.18,95.05,95.1,14346.0,87.8078,87.8078,87.6878,87.7339,14346.0
2023-05-18 13:40:00,95.08,95.16,94.77,94.78,35009.0,87.7155,87.7893,87.4295,87.4387,35009.0
2023-05-18 13:45:00,94.79,94.98,94.74,94.96,8108.0,87.448,87.6232,87.4018,87.6048,8108.0
2023-05-18 13:50:00,94.97,95.04,94.95,95.01,11444.0,87.614,87.6786,87.5956,87.6509,11444.0
2023-05-18 13:55:00,95.02,95.09,94.97,95.08,8002.0,87.6601,87.7247,87.614,87.7155,8002.0
2023-05-18 14:00:00,95.08,95.26,95.07,95.17,9246.0,87.7155,87.8816,87.7063,87.7985,9246.0
2023-05-18 14:05:00,95.16,95.24,95.11,95.22,13114.0,87.7893,87.8631,87.7432,87.8447,13114.0
2023-05-18 14:10:00,95.23,95.32,95.2,95.31,19183.0,87.8539,87.9369,87.8262,87.9277,19183.0
2023-05-18 14:15:00,95.33,95.44,95.31,95.44,18191.0,87.9461,88.0476,87.9277,88.0476,18191.0
2023-05-18 14:20:00,95.44,95.46,95.34,95.45,9072.0,88.0476,88.0661,87.9554,88.0568,9072.0
2023-05-18 14:25:00,95.45,95.72,95.45,95.67,27029.0,88.0568,88.3059,88.0568,88.2598,27029.0
2023-05-18 14:30:00,95.67,95.74,95.63,95.71,10152.0,88.2598,88.3244,88.2229,88.2967,10152.0
2023-05-18 14:35:00,95.7,95.79,95.7,95.78,12051.0,88.2875,88.3705,88.2875,88.3613,12051.0
2023-05-18 14:40:00,95.77,95.77,95.66,95.67,25982.0,88.3521,88.3521,88.2506,88.2598,25982.0
2023-05-18 14:45:00,95.68,95.83,95.66,95.83,18655.0,88.269,88.4074,88.2506,88.4074,18655.0
2023-05-18 14:50:00,95.83,95.93,95.77,95.92,29085.0,88.4074,88.4997,88.3521,88.4904,29085.0
2023-05-18 14:55:00,95.92,96.07,95.84,96.05,31140.0,88.4904,88.6288,88.4166,88.6104,31140.0
2023-05-18 15:00:00,96.06,96.12,95.93,95.94,24184.0,88.6196,88.6749,88.4997,88.5089,24184.0
2023-05-18 15:05:00,95.93,95.98,95.79,95.84,21935.0,88.4997,88.5458,88.3705,88.4166,21935.0
2023-05-18 15:10:00,95.86,96.0,95.84,95.88,17825.0,88.4351,88.5642,88.4166,88.4535,17825.0
2023-05-18 15:15:00,95.87,95.93,95.8,95.9,17662.0,88.4443,88.4997,88.3797,88.472,17662.0
2023-05-18 15:20:00,95.9,96.14,95.9,96.12,37677.0,88.472,88.6934,88.472,88.6749,37677.0
2023-05-18 15:25:00,96.12,96.2,96.0,96.01,34339.0,88.6749,88.7487,88.5642,88.5735,34339.0
2023-05-18 15:30:00,96.01,96.11,95.96,96.07,24167.0,88.5735,88.6657,88.5273,88.6288,24167.0
2023-05-18 15:35:00,96.05,96.29,95.97,96.27,53941.0,88.6104,88.8318,88.5366,88.8133,53941.0
2023-05-18 15:40:00,96.27,96.4,96.2,96.39,55102.0,88.8133,88.9333,88.7487,88.924,55102.0
2023-05-18 15:45:00,96.39,96.46,96.29,96.34,104479.0,88.924,88.9886,88.8318,88.8779,104479.0
2023-05-18 15:50:00,96.35,96.49,96.21,96.31,65767.0,88.8871,89.0163,88.758,88.8502,65767.0
2023-05-18 15:55:00,96.33,96.53,96.26,96.27,186150.0,88.8687,89.0532,88.8041,88.8133,186150.0
2023-05-19 09:30:00,95.51,95.86,95.18,95.75,153704.0,89.0867,89.4131,88.7789,89.3105,153704.0
2023-05-19 09:35:00,95.83,95.92,95.56,95.56,31614.0,89.3852,89.4691,89.1333,89.1333,31614.0
2023-05-19 09:40:00,95.6,95.6,95.29,95.29,25204.0,89.1706,89.1706,88.8815,88.8815,25204.0
2023-05-19 09:45:00,95.27,95.58,95.15,95.31,36598.0,88.8628,89.152,88.7509,88.9001,36598.0
2023-05-19 09:50:00,95.28,95.78,95.28,95.78,23321.0,88.8721,89.3385,88.8721,89.3385,23321.0
2023-05-19 09:55:00,95.76,95.82,95.34,95.49,17254.0,89.3199,89.3758,88.9281,89.068,17254.0
2023-05-19 10:00:00,95.49,95.57,95.35,95.37,22245.0,89.068,89.1426,88.9374,88.9561,22245.0
2023-05-19 10:05:00,95.36,95.68,95.32,95.59,32406.0,88.9468,89.2452,88.9095,89.1613,32406.0
2023-05-19 10:10:00,95.53,95.58,95.27,95.42,19603.0,89.1053,89.152,88.8628,89.0027,19603.0
2023-05-19 10:15:00,95.49,95.49,95.16,95.2,19831.0,89.068,89.068,88.7602,88.7975,19831.0
2023-05-19 10:20:00,95.2,95.35,95.11,95.29,29444.0,88.7975,88.9374,88.7136,88.8815,29444.0
2023-05-19 10:25:00,95.24,95.5,95.15,95.43,15006.0,88.8348,89.0774,88.7509,89.0121,15006.0
2023-05-19 10:30:00,95.43,95.7,95.39,95.7,16877.0,89.0121,89.2639,88.9747,89.2639,16877.0
2023-05-19 10:35:00,95.67,95.74,95.45,95.68,17103.0,89.2359,89.3012,89.0307,89.2452,17103.0
2023-05-19 10:40:00,95.69,95.85,95.6,95.74,13863.0,89.2546,89.4038,89.1706,89.3012,13863.0
2023-05-19 10:45:00,95.75,95.78,95.52,95.52,16574.0,89.3105,89.3385,89.096,89.096,16574.0
2023-05-19 10:50:00,95.54,95.82,95.54,95.69,20408.0,89.1147,89.3758,89.1147,89.2546,20408.0
2023-05-19 10:55:00,95.64,95.84,95.55,95.83,10807.0,89.2079,89.3945,89.124,89.3852,10807.0
2023-05-19 11:00:00,95.83,95.86,95.71,95.8,17914.0,89.3852,89.4131,89.2732,89.3572,17914.0
2023-05-19 11:05:00,95.77,95.8,95.47,95.48,18731.0,89.3292,89.3572,89.0494,89.0587,18731.0
2023-05-19 11:10:00,95.48,95.53,95.1,95.11,26883.0,89.0587,89.1053,88.7043,88.7136,26883.0
2023-05-19 11:15:00,95.14,95.23,94.94,94.95,67452.0,88.7416,88.8255,88.555,88.5643,67452.0
2023-05-19 11:20:00,95.01,95.17,94.84,94.84,13571.0,88.6203,88.7695,88.4617,88.4617,13571.0
2023-05-19 11:25:00,94.83,94.99,94.71,94.82,16635.0,88.4524,88.6017,88.3405,88.4431,16635.0
2023-05-19 11:30:00,94.79,94.79,94.53,94.66,21619.0,88.4151,88.4151,88.1726,88.2938,21619.0
2023-05-19 11:35:00,94.66,94.75,94.52,94.63,22853.0,88.2938,88.3778,88.1633,88.2659,22853.0
2023-05-19 11:40:00,94.58,94.7,94.51,94.56,12339.0,88.2192,88.3312,88.1539,88.2006,12339.0
2023-05-19 11:45:00,94.6,94.84,94.58,94.8,13572.0,88.2379,88.4617,88.2192,88.4244,13572.0
2023-05-19 11:50:00,94.85,95.09,94.81,95.09,11551.0,88.4711,88.6949,88.4338,88.6949,11551.0
2023-05-19 11:55:00,95.08,95.17,94.89,94.89,20897.0,88.6856,88.7695,88.5084,88.5084,20897.0
2023-05-19 12:00:00,94.86,94.95,94.72,94.76,13062.0,88.4804,88.5643,88.3498,88.3871,13062.0
2023-05-19 12:05:00,94.81,94.95,94.77,94.92,13731.0,88.4338,88.5643,88.3964,88.5364,13731.0
2023-05-19 12:10:00,94.94,94.97,94.75,94.91,11596.0,88.555,88.583,88.3778,88.527,11596.0
2023-05-19 12:15:00,94.93,94.96,94.72,94.72,12388.0,88.5457,88.5737,88.3498,88.3498,12388.0
2023-05-19 12:20:00,94.75,94.93,94.73,94.91,14711.0,88.3778,88.5457,88.3591,88.527,14711.0
2023-05-19 12:25:00,94.92,95.05,94.83,95.02,11091.0,88.5364,88.6576,88.4524,88.6296,11091.0
2023-05-19 12:30:00,95.0,95.0,94.81,94.89,12501.0,88.611,88.611,88.4338,88.5084,12501.0
2023-05-19 12:35:00,94.84,95.1,94.78,95.07,10312.0,88.4617,88.7043,88.4058,88.6763,10312.0
2023-05-19 12:40:00,95.04,95.2,95.0,95.15,8994.0,88.6483,88.7975,88.611,88.7509,8994.0
2023-05-19 12:45:00,95.15,95.27,95.1,95.22,8657.0,88.7509,88.8628,88.7043,88.8162,8657.0
2023-05-19 12:50:00,95.25,95.46,95.24,95.45,15030.0,88.8442,89.04,88.8348,89.0307,15030.0
2023-05-19 12:55:00,95.44,95.44,95.22,95.25,8690.0,89.0214,89.0214,88.8162,88.8442,8690.0
2023-05-19 13:00:00,95.28,95.47,95.28,95.4,17105.0,88.8721,89.0494,88.8721,88.9841,17105.0
2023-05-19 13:05:00,95.39,95.39,95.21,95.22,11355.0,88.9747,88.9747,88.8069,88.8162,11355.0
2023-05-19 13:10:00,95.22,95.25,95.04,95.04,14957.0,88.8162,88.8442,88.6483,88.6483,14957.0
2023-05-19 13:15:00,95.01,95.18,94.96,95.11,13512.0,88.6203,88.7789,88.5737,88.7136,13512.0
2023-05-19 13:20:00,95.11,95.16,95.05,95.08,10246.0,88.7136,88.7602,88.6576,88.6856,10246.0
2023-05-19 13:25:00,95.08,95.1,94.9,94.96,7422.0,88.6856,88.7043,88.5177,88.5737,7422.0
2023-05-19 13:30:00,94.97,95.02,94.87,94.91,9503.0,88.583,88.6296,88.4897,88.527,9503.0
2023-05-19 13:35:00,94.91,94.95,94.76,94.84,18427.0,88.527,88.5643,88.3871,88.4617,18427.0
2023-05-19 13:40:00,94.83,94.87,94.79,94.87,9926.0,88.4524,88.4897,88.4151,88.4897,9926.0
2023-05-19 13:45:00,94.85,94.96,94.81,94.87,10115.0,88.4711,88.5737,88.4338,88.4897,10115.0
2023-05-19 13:50:00,94.87,94.88,94.81,94.84,7312.0,88.4897,88.499,88.4338,88.4617,7312.0
2023-05-19 13:55:00,94.83,94.85,94.6,94.6,15665.0,88.4524,88.4711,88.2379,88.2379,15665.0
2023-05-19 14:00:00,94.62,94.69,94.57,94.61,20392.0,88.2565,88.3218,88.2099,88.2472,20392.0
2023-05-19 14:05:00,94.63,94.66,94.57,94.58,12470.0,88.2659,88.2938,88.2099,88.2192,12470.0
2023-05-19 14:10:00,94.56,94.61,94.5,94.55,11333.0,88.2006,88.2472,88.1446,88.1912,11333.0
2023-05-19 14:15:00,94.58,94.68,94.45,94.68,18150.0,88.2192,88.3125,88.098,88.3125,18150.0
2023-05-19 14:20:00,94.66,94.83,94.66,94.79,10748.0,88.2938,88.4524,88.2938,88.4151,10748.0
2023-05-19 14:25:00,94.78,94.79,94.53,94.53,12275.0,88.4058,88.4151,88.1726,88.1726,12275.0
2023-05-19 14:30:00,94.52,94.59,94.45,94.59,18271.0,88.1633,88.2286,88.098,88.2286,18271.0
2023-05-19 14:35:00,94.58,94.61,94.53,94.58,7061.0,88.2192,88.2472,88.1726,88.2192,7061.0
2023-05-19 14:40:00,94.59,94.71,94.58,94.64,8595.0,88.2286,88.3405,88.2192,88.2752,8595.0
2023-05-19 14:45:00,94.63,94.63,94.55,94.6,9269.0,88.2659,88.2659,88.1912,88.2379,9269.0
2023-05-19 14:50:00,94.61,94.81,94.61,94.81,13280.0,88.2472,88.4338,88.2472,88.4338,13280.0
2023-05-19 14:55:00,94.83,94.94,94.83,94.94,11444.0,88.4524,88.555,88.4524,88.555,11444.0
2023-05-19 15:00:00,94.93,94.95,94.78,94.79,10623.0,88.5457,88.5643,88.4058,88.4151,10623.0
2023-05-19 15:05:00,94.79,94.79,94.6,94.72,24755.0,88.4151,88.4151,88.2379,88.3498,24755.0
2023-05-19 15:10:00,94.73,94.77,94.65,94.67,12567.0,88.3591,88.3964,88.2845,88.3032,12567.0
2023-05-19 15:15:00,94.65,94.68,94.58,94.64,10918.0,88.2845,88.3125,88.2192,88.2752,10918.0
2023-05-19 15:20:00,94.66,94.66,94.56,94.64,11234.0,88.2938,88.2938,88.2006,88.2752,11234.0
2023-05-19 15:25:00,94.65,94.7,94.6,94.64,12959.0,88.2845,88.3312,88.2379,88.2752,12959.0
2023-05-19 15:30:00,94.65,94.74,94.6,94.73,21051.0,88.2845,88.3685,88.2379,88.3591,21051.0
2023-05-19 15:35:00,94.73,94.83,94.68,94.8,20250.0,88.3591,88.4524,88.3125,88.4244,20250.0
2023-05-19 15:40:00,94.79,94.79,94.71,94.72,22167.0,88.4151,88.4151,88.3405,88.3498,22167.0
2023-05-19 15:45:00,94.72,94.81,94.66,94.81,41472.0,88.3498,88.4338,88.2938,88.4338,41472.0
2023-05-19 15:50:00,94.79,94.96,94.73,94.93,45395.0,88.4151,88.5737,88.3591,88.5457,45395.0
2023-05-19 15:55:00,94.93,95.0,94.9,94.93,95424.0,88.5457,88.611,88.5177,88.5457,95424.0
2023-05-22 09:30:00,95.06,95.4,94.95,95.3,40019.0,88.6669,88.9841,88.5643,88.8908,40019.0
2023-05-22 09:35:00,95.25,95.59,95.18,95.5,14433.0,88.8442,89.1613,88.7789,89.0774,14433.0
2023-05-22 09:40:00,95.48,95.6,95.29,95.33,22369.0,89.0587,89.1706,88.8815,88.9188,22369.0
2023-05-22 09:45:00,95.31,95.33,94.95,95.02,21012.0,88.9001,88.9188,88.5643,88.6296,21012.0
2023-05-22 09:50:00,95.04,95.26,95.01,95.23,11460.0,88.6483,88.8535,88.6203,88.8255,11460.0
2023-05-22 09:55:00,95.29,95.41,95.09,95.35,17892.0,88.8815,88.9934,88.6949,88.9374,17892.0
2023-05-22 10:00:00,95.3,95.54,95.3,95.47,10104.0,88.8908,89.1147,88.8908,89.0494,10104.0
2023-05-22 10:05:00,95.6,95.62,95.24,95.34,15792.0,89.1706,89.1893,88.8348,88.9281,15792.0
2023-05-22 10:10:00,95.34,95.76,95.32,95.66,19723.0,88.9281,89.3199,88.9095,89.2266,19723.0
2023-05-22 10:15:00,95.7,96.06,95.7,96.04,16814.0,89.2639,89.5997,89.2639,89.581,16814.0
2023-05-22 10:20:00,96.06,96.09,95.87,96.08,12337.0,89.5997,89.6277,89.4225,89.6183,12337.0
2023-05-22 10:25:00,96.06,96.15,95.93,95.93,19248.0,89.5997,89.6836,89.4784,89.4784,19248.0
2023-05-22 10:30:00,95.94,96.12,95.91,96.1,17551.0,89.4878,89.6557,89.4598,89.637,17551.0
2023-05-22 10:35:00,96.11,96.17,95.98,96.05,12792.0,89.6463,89.7023,89.5251,89.5904,12792.0
2023-05-22 10:40:00,96.03,96.04,95.78,95.78,17363.0,89.5717,89.581,89.3385,89.3385,17363.0
2023-05-22 10:45:00,95.78,95.85,95.62,95.68,13539.0,89.3385,89.4038,89.1893,89.2452,13539.0
2023-05-22 10:50:00,95.67,95.94,95.67,95.89,14591.0,89.2359,89.4878,89.2359,89.4411,14591.0
2023-05-22 10:55:00,95.89,95.92,95.74,95.81,31863.0,89.4411,89.4691,89.3012,89.3665,31863.0
2023-05-22 11:00:00,95.83,96.0,95.8,95.96,12973.0,89.3852,89.5437,89.3572,89.5064,12973.0
2023-05-22 11:05:00,95.98,96.15,95.93,96.07,15032.0,89.5251,89.6836,89.4784,89.609,15032.0
2023-05-22 11:10:00,96.08,96.08,95.89,95.9,20767.0,89.6183,89.6183,89.4411,89.4505,20767.0
2023-05-22 11:15:00,95.91,96.03,95.8,95.81,13411.0,89.4598,89.5717,89.3572,89.3665,13411.0
2023-05-22 11:20:00,95.82,95.89,95.74,95.88,9972.0,89.3758,89.4411,89.3012,89.4318,9972.0
2023-05-22 11:25:00,95.88,96.02,95.87,95.98,11409.0,89.4318,89.5624,89.4225,89.5251,11409.0
2023-05-22 11:30:00,95.94,96.08,95.9,96.0,13578.0,89.4878,89.6183,89.4505,89.5437,13578.0
2023-05-22 11:35:00,96.01,96.07,95.96,95.97,10848.0,89.5531,89.609,89.5064,89.5157,10848.0
2023-05-22 11:40:00,95.97,95.98,95.88,95.91,8083.0,89.5157,89.5251,89.4318,89.4598,8083.0
2023-05-22 11:45:00,95.9,95.93,95.83,95.93,8358.0,89.4505,89.4784,89.3852,89.4784,8358.0
2023-05-22 11:50:00,95.94,96.05,95.93,96.04,6984.0,89.4878,89.5904,89.4784,89.581,6984.0
2023-05-22 11:55:00,96.04,96.07,96.0,96.01,11465.0,89.581,89.609,89.5437,89.5531,11465.0
2023-05-22 12:00:00,96.03,96.22,96.02,96.16,15106.0,89.5717,89.7489,89.5624,89.693,15106.0
2023-05-22 12:05:00,96.14,96.17,95.89,95.89,11576.0,89.6743,89.7023,89.4411,89.4411,11576.0
2023-05-22 12:10:00,95.87,95.88,95.74,95.8,13018.0,89.4225,89.4318,89.3012,89.3572,13018.0
2023-05-22 12:15:00,95.84,95.93,95.8,95.86,9021.0,89.3945,89.4784,89.3572,89.4131,9021.0
2023-05-22 12:20:00,95.85,95.92,95.76,95.77,10251.0,89.4038,89.4691,89.3199,89.3292,10251.0
2023-05-22 12:25:00,95.76,95.97,95.76,95.96,11203.0,89.3199,89.5157,89.3199,89.5064,11203.0
2023-05-22 12:30:00,95.95,95.99,95.87,95.97,8440.0,89.4971,89.5344,89.4225,89.5157,8440.0
2023-05-22 12:35:00,95.97,96.02,95.89,95.9,8697.0,89.5157,89.5624,89.4411,89.4505,8697.0
2023-05-22 12:40:00,95.89,96.08,95.88,96.03,10171.0,89.4411,89.6183,89.4318,89.5717,10171.0
2023-05-22 12:45:00,96.02,96.06,95.96,95.96,10094.0,89.5624,89.5997,89.5064,89.5064,10094.0
2023-05-22 12:50:00,95.97,96.01,95.93,96.0,6691.0,89.5157,89.5531,89.4784,89.5437,6691.0
2023-05-22 12:55:00,96.0,96.07,95.92,95.94,17888.0,89.5437,89.609,89.4691,89.4878,17888.0
2023-05-22 13:00:00,95.96,96.04,95.94,96.03,10481.0,89.5064,89.581,89.4878,89.5717,10481.0
2023-05-22 13:05:00,96.04,96.05,95.94,96.01,20223.0,89.581,89.5904,89.4878,89.5531,20223.0
2023-05-22 13:10:00,96.02,96.1,95.84,95.88,27460.0,89.5624,89.637,89.3945,89.4318,27460.0
2023-05-22 13:15:00,95.86,96.0,95.78,96.0,8720.0,89.4131,89.5437,89.3385,89.5437,8720.0
2023-05-22 13:20:00,96.0,96.05,95.94,95.95,17192.0,89.5437,89.5904,89.4878,89.4971,17192.0
2023-05-22 13:25:00,95.94,96.03,95.87,96.02,10176.0,89.4878,89.5717,89.4225,89.5624,10176.0
2023-05-22 13:30:00,95.99,96.05,95.97,96.01,11263.0,89.5344,89.5904,89.5157,89.5531,11263.0
2023-05-22 13:35:00,95.99,96.04,95.93,95.96,14754.0,89.5344,89.581,89.4784,89.5064,14754.0
2023-05-22 13:40:00,95.98,96.01,95.92,95.96,8589.0,89.5251,89.5531,89.4691,89.5064,8589.0
2023-05-22 13:45:00,95.97,96.18,95.97,96.12,15194.0,89.5157,89.7116,89.5157,89.6557,15194.0
2023-05-22 13:50:00,96.1,96.22,96.08,96.21,13899.0,89.637,89.7489,89.6183,89.7396,13899.0
2023-05-22 13:55:00,96.21,96.28,96.15,96.16,16282.0,89.7396,89.8049,89.6836,89.693,16282.0
2023-05-22 14:00:00,96.17,96.18,95.89,95.97,67726.0,89.7023,89.7116,89.4411,89.5157,67726.0
2023-05-22 14:05:00,95.95,96.18,95.91,96.18,15126.0,89.4971,89.7116,89.4598,89.7116,15126.0
2023-05-22 14:10:00,96.18,96.18,96.02,96.04,11888.0,89.7116,89.7116,89.5624,89.581,11888.0
2023-05-22 14:15:00,96.04,96.15,96.03,96.15,11198.0,89.581,89.6836,89.5717,89.6836,11198.0
2023-05-22 14:20:00,96.16,96.26,96.14,96.2,10819.0,89.693,89.7862,89.6743,89.7303,10819.0
2023-05-22 14:25:00,96.2,96.31,96.2,96.26,10390.0,89.7303,89.8329,89.7303,89.7862,10390.0
2023-05-22 14:30:00,96.29,96.4,96.26,96.39,14022.0,89.8142,89.9168,89.7862,89.9075,14022.0
2023-05-22 14:35:00,96.39,96.39,96.32,96.32,9997.0,89.9075,89.9075,89.8422,89.8422,9997.0
2023-05-22 14:40:00,96.35,96.42,96.35,96.4,13147.0,89.8702,89.9355,89.8702,89.9168,13147.0
2023-05-22 14:45:00,96.42,96.44,96.36,96.44,19797.0,89.9355,89.9541,89.8795,89.9541,19797.0
2023-05-22 14:50:00,96.44,96.45,96.33,96.34,13961.0,89.9541,89.9635,89.8515,89.8609,13961.0
2023-05-22 14:55:00,96.34,96.35,96.23,96.29,17278.0,89.8609,89.8702,89.7583,89.8142,17278.0
2023-05-22 15:00:00,96.3,96.32,96.26,96.31,12454.0,89.8235,89.8422,89.7862,89.8329,12454.0
2023-05-22 15:05:00,96.31,96.33,96.18,96.23,13012.0,89.8329,89.8515,89.7116,89.7583,13012.0
2023-05-22 15:10:00,96.23,96.24,96.11,96.12,14549.0,89.7583,89.7676,89.6463,89.6557,14549.0
2023-05-22 15:15:00,96.13,96.19,96.11,96.17,13554.0,89.665,89.7209,89.6463,89.7023,13554.0
2023-05-22 15:20:00,96.16,96.16,96.03,96.03,15595.0,89.693,89.693,89.5717,89.5717,15595.0
2023-05-22 15:25:00,96.03,96.03,95.9,95.94,17243.0,89.5717,89.5717,89.4505,89.4878,17243.0
2023-05-22 15:30:00,95.96,96.0,95.86,95.9,22525.0,89.5064,89.5437,89.4131,89.4505,22525.0
2023-05-22 15:35:00,95.89,95.89,95.8,95.83,22567.0,89.4411,89.4411,89.3572,89.3852,22567.0
2023-05-22 15:40:00,95.83,95.85,95.77,95.85,34875.0,89.3852,89.4038,89.3292,89.4038,34875.0
2023-05-22 15:45:00,95.85,95.94,95.81,95.81,38289.0,89.4038,89.4878,89.3665,89.3665,38289.0
2023-05-22 15:50:00,95.82,95.85,95.64,95.76,66614.0,89.3758,89.4038,89.2079,89.3199,66614.0
2023-05-22 15:55:00,95.76,95.77,95.54,95.56,199084.0,89.3199,89.3292,89.1147,89.1333,199084.0
2023-05-23 09:30:00,96.43,96.43,95.88,95.9,48724.0,89.9448,89.9448,89.4318,89.4505,48724.0
2023-05-23 09:35:00,95.81,95.89,95.67,95.84,20802.0,89.3665,89.4411,89.2359,89.3945,20802.0
2023-05-23 09:40:00,95.76,95.79,95.63,95.7,15079.0,89.3199,89.3478,89.1986,89.2639,15079.0
2023-05-23 09:45:00,95.77,95.77,95.41,95.65,11695.0,89.3292,89.3292,88.9934,89.2173,11695.0
2023-05-23 09:50:00,95.7,96.03,95.62,96.02,19378.0,89.2639,89.5717,89.1893,89.5624,19378.0
2023-05-23 09:55:00,96.02,96.09,95.92,96.05,17391.0,89.5624,89.6277,89.4691,89.5904,17391.0
2023-05-23 10:00:00,96.08,96.22,95.95,96.21,22404.0,89.6183,89.7489,89.4971,89.7396,22404.0
2023-05-23 10:05:00,96.2,96.2,95.9,96.09,25231.0,89.7303,89.7303,89.4505,89.6277,25231.0
2023-05-23 10:10:00,96.1,96.16,95.89,96.03,17357.0,89.637,89.693,89.4411,89.5717,17357.0
2023-05-23 10:15:00,96.06,96.06,95.69,95.95,25871.0,89.5997,89.5997,89.2546,89.4971,25871.0
2023-05-23 10:20:00,95.95,95.96,95.59,95.67,17228.0,89.4971,89.5064,89.1613,89.2359,17228.0
2023-05-23 10:25:00,95.68,95.94,95.68,95.94,17216.0,89.2452,89.4878,89.2452,89.4878,17216.0
2023-05-23 10:30:00,95.95,96.12,95.9,96.11,12999.0,89.4971,89.6557,89.4505,89.6463,12999.0
2023-05-23 10:35:00,96.13,96.39,96.07,96.39,24779.0,89.665,89.9075,89.609,89.9075,24779.0
2023-05-23 10:40:00,96.38,96.42,96.23,96.23,18393.0,89.8982,89.9355,89.7583,89.7583,18393.0
2023-05-23 10:45:00,96.22,96.6,96.21,96.59,16853.0,89.7489,90.1034,89.7396,90.094,16853.0
2023-05-23 10:50:00,96.57,96.66,96.43,96.6,22011.0,90.0754,90.1593,89.9448,90.1034,22011.0
2023-05-23 10:55:00,96.58,96.6,96.43,96.45,11552.0,90.0847,90.1034,89.9448,89.9635,11552.0
2023-05-23 11:00:00,96.45,96.59,96.39,96.57,19082.0,89.9635,90.094,89.9075,90.0754,19082.0
2023-05-23 11:05:00,96.57,96.58,96.36,96.55,48933.0,90.0754,90.0847,89.8795,90.0567,48933.0
2023-05-23 11:10:00,96.57,96.85,96.54,96.85,16258.0,90.0754,90.3366,90.0474,90.3366,16258.0
2023-05-23 11:15:00,96.88,97.02,96.81,97.02,28496.0,90.3645,90.4951,90.2993,90.4951,28496.0
2023-05-23 11:20:00,97.02,97.23,96.98,97.14,51683.0,90.4951,90.691,90.4578,90.6071,51683.0
2023-05-23 11:25:00,97.17,97.19,97.05,97.1,29512.0,90.635,90.6537,90.5231,90.5697,29512.0
2023-05-23 11:30:00,97.11,97.41,97.08,97.11,29239.0,90.5791,90.8589,90.5511,90.5791,29239.0
2023-05-23 11:35:00,97.11,97.18,97.05,97.14,11273.0,90.5791,90.6444,90.5231,90.6071,11273.0
2023-05-23 11:40:00,97.2,97.33,97.19,97.31,11537.0,90.663,90.7843,90.6537,90.7656,11537.0
2023-05-23 11:45:00,97.35,97.61,97.34,97.61,23784.0,90.8029,91.0454,90.7936,91.0454,23784.0
2023-05-23 11:50:00,97.63,97.76,97.59,97.7,37501.0,91.0641,91.1854,91.0268,91.1294,37501.0
2023-05-23 11:55:00,97.69,97.72,97.37,97.37,13229.0,91.1201,91.1481,90.8216,90.8216,13229.0
2023-05-23 12:00:00,97.38,97.43,97.3,97.38,18209.0,90.8309,90.8776,90.7563,90.8309,18209.0
2023-05-23 12:05:00,97.4,97.43,97.24,97.25,7771.0,90.8496,90.8776,90.7003,90.7097,7771.0
2023-05-23 12:10:00,97.24,97.25,97.06,97.08,16180.0,90.7003,90.7097,90.5324,90.5511,16180.0
2023-05-23 12:15:00,97.08,97.08,96.93,96.93,12301.0,90.5511,90.5511,90.4112,90.4112,12301.0
2023-05-23 12:20:00,96.92,97.25,96.91,97.25,15256.0,90.4019,90.7097,90.3925,90.7097,15256.0
2023-05-23 12:25:00,97.25,97.29,97.15,97.17,18450.0,90.7097,90.747,90.6164,90.635,18450.0
2023-05-23 12:30:00,97.16,97.22,97.07,97.07,21021.0,90.6257,90.6817,90.5418,90.5418,21021.0
2023-05-23 12:35:00,97.06,97.13,96.84,96.94,26620.0,90.5324,90.5977,90.3272,90.4205,26620.0
2023-05-23 12:40:00,96.94,96.94,96.55,96.58,25041.0,90.4205,90.4205,90.0567,90.0847,25041.0
2023-05-23 12:45:00,96.6,96.63,96.42,96.53,24144.0,90.1034,90.1314,89.9355,90.0381,24144.0
2023-05-23 12:50:00,96.52,96.63,96.49,96.57,10715.0,90.0288,90.1314,90.0008,90.0754,10715.0
2023-05-23 12:55:00,96.55,96.61,96.42,96.45,8310.0,90.0567,90.1127,89.9355,89.9635,8310.0
2023-05-23 13:00:00,96.45,96.56,96.43,96.55,18530.0,89.9635,90.0661,89.9448,90.0567,18530.0
2023-05-23 13:05:00,96.55,96.78,96.51,96.69,17180.0,90.0567,90.2713,90.0194,90.1873,17180.0
2023-05-23 13:10:00,96.66,96.66,96.47,96.49,11257.0,90.1593,90.1593,89.9821,90.0008,11257.0
2023-05-23 13:15:00,96.51,96.63,96.48,96.62,6577.0,90.0194,90.1314,89.9914,90.122,6577.0
2023-05-23 13:20:00,96.61,96.61,96.47,96.54,9517.0,90.1127,90.1127,89.9821,90.0474,9517.0
2023-05-23 13:25:00,96.54,96.58,96.39,96.39,27621.0,90.0474,90.0847,89.9075,89.9075,27621.0
2023-05-23 13:30:00,96.38,96.38,96.22,96.22,21272.0,89.8982,89.8982,89.7489,89.7489,21272.0
2023-05-23 13:35:00,96.23,96.31,96.18,96.22,25707.0,89.7583,89.8329,89.7116,89.7489,25707.0
2023-05-23 13:40:00,96.21,96.44,96.21,96.44,37252.0,89.7396,89.9541,89.7396,89.9541,37252.0
2023-05-23 13:45:00,96.48,96.55,96.27,96.3,22725.0,89.9914,90.0567,89.7956,89.8235,22725.0
2023-05-23 13:50:00,96.28,96.31,96.19,96.29,11442.0,89.8049,89.8329,89.7209,89.8142,11442.0
2023-05-23 13:55:00,96.27,96.31,96.22,96.27,9531.0,89.7956,89.8329,89.7489,89.7956,9531.0
2023-05-23 14:00:00,96.28,96.57,96.27,96.56,12092.0,89.8049,90.0754,89.7956,90.0661,12092.0
2023-05-23 14:05:00,96.58,96.59,96.35,96.38,11758.0,90.0847,90.094,89.8702,89.8982,11758.0
2023-05-23 14:10:00,96.38,96.39,96.14,96.19,19789.0,89.8982,89.9075,89.6743,89.7209,19789.0
2023-05-23 14:15:00,96.16,96.25,96.02,96.06,13358.0,89.693,89.7769,89.5624,89.5997,13358.0
2023-05-23 14:20:00,96.04,96.13,95.78,95.78,27063.0,89.581,89.665,89.3385,89.3385,27063.0
2023-05-23 14:25:00,95.77,95.96,95.65,95.89,25386.0,89.3292,89.5064,89.2173,89.4411,25386.0
2023-05-23 14:30:00,95.9,96.14,95.88,96.07,15390.0,89.4505,89.6743,89.4318,89.609,15390.0
2023-05-23 14:35:00,96.11,96.11,95.89,95.9,16161.0,89.6463,89.6463,89.4411,89.4505,16161.0
2023-05-23 14:40:00,95.92,95.92,95.73,95.84,10685.0,89.4691,89.4691,89.2919,89.3945,10685.0
2023-05-23 14:45:00,95.86,96.01,95.79,95.99,17209.0,89.4131,89.5531,89.3478,89.5344,17209.0
2023-05-23 14:50:00,95.98,96.01,95.92,95.99,9241.0,89.5251,89.5531,89.4691,89.5344,9241.0
2023-05-23 14:55:00,96.01,96.02,95.94,95.96,8992.0,89.5531,89.5624,89.4878,89.5064,8992.0
2023-05-23 15:00:00,95.98,96.04,95.82,95.88,14265.0,89.5251,89.581,89.3758,89.4318,14265.0
2023-05-23 15:05:00,95.9,95.98,95.84,95.88,18068.0,89.4505,89.5251,89.3945,89.4318,18068.0
2023-05-23 15:10:00,95.88,95.94,95.77,95.88,21154.0,89.4318,89.4878,89.3292,89.4318,21154.0
2023-05-23 15:15:00,95.9,95.9,95.61,95.61,15278.0,89.4505,89.4505,89.18,89.18,15278.0
2023-05-23 15:20:00,95.61,95.86,95.58,95.8,37041.0,89.18,89.4131,89.152,89.3572,37041.0
2023-05-23 15:25:00,95.84,96.03,95.82,96.03,31836.0,89.3945,89.5717,89.3758,89.5717,31836.0
2023-05-23 15:30:00,96.03,96.1,95.98,96.05,46917.0,89.5717,89.637,89.5251,89.5904,46917.0
2023-05-23 15:35:00,96.05,96.18,96.02,96.14,43463.0,89.5904,89.7116,89.5624,89.6743,43463.0
2023-05-23 15:40:00,96.13,96.26,96.12,96.22,44668.0,89.665,89.7862,89.6557,89.7489,44668.0
2023-05-23 15:45:00,96.23,96.29,96.13,96.15,66097.0,89.7583,89.8142,89.665,89.6836,66097.0
2023-05-23 15:50:00,96.13,96.13,95.78,95.79,65377.0,89.665,89.665,89.3385,89.3478,65377.0
2023-05-23 15:55:00,95.78,95.83,95.58,95.63,199742.0,89.3385,89.3852,89.152,89.1986,199742.0
2023-05-24 09:30:00,96.13,96.79,96.11,96.51,32196.0,89.665,90.2806,89.6463,90.0194,32196.0
2023-05-24 09:35:00,96.44,96.5,96.14,96.26,19769.0,89.9541,90.0101,89.6743,89.7862,19769.0
2023-05-24 09:40:00,96.25,96.4,96.09,96.3,26080.0,89.7769,89.9168,89.6277,89.8235,26080.0
2023-05-24 09:45:00,96.3,96.3,95.87,96.05,30219.0,89.8235,89.8235,89.4225,89.5904,30219.0
2023-05-24 09:50:00,96.02,96.07,95.45,95.52,25007.0,89.5624,89.609,89.0307,89.096,25007.0
2023-05-24 09:55:00,95.58,95.76,95.55,95.75,21927.0,89.152,89.3199,89.124,89.3105,21927.0
2023-05-24 10:00:00,95.67,95.99,95.63,95.79,22386.0,89.2359,89.5344,89.1986,89.3478,22386.0
2023-05-24 10:05:00,95.79,96.0,95.72,95.79,14744.0,89.3478,89.5437,89.2826,89.3478,14744.0
2023-05-24 10:10:00,95.8,95.87,95.64,95.87,20683.0,89.3572,89.4225,89.2079,89.4225,20683.0
2023-05-24 10:15:00,95.88,96.13,95.8,96.04,19838.0,89.4318,89.665,89.3572,89.581,19838.0
2023-05-24 10:20:00,96.11,96.23,95.92,95.93,17593.0,89.6463,89.7583,89.4691,89.4784,17593.0
2023-05-24 10:25:00,95.94,95.95,95.8,95.84,34027.0,89.4878,89.4971,89.3572,89.3945,34027.0
2023-05-24 10:30:00,95.87,96.58,95.86,96.58,20943.0,89.4225,90.0847,89.4131,90.0847,20943.0
2023-05-24 10:35:00,96.54,96.81,96.46,96.59,30705.0,90.0474,90.2993,89.9728,90.094,30705.0
2023-05-24 10:40:00,96.6,96.86,96.57,96.68,16229.0,90.1034,90.3459,90.0754,90.178,16229.0
2023-05-24 10:45:00,96.68,96.68,96.34,96.35,17979.0,90.178,90.178,89.8609,89.8702,17979.0
2023-05-24 10:50:00,96.34,96.53,96.31,96.48,11200.0,89.8609,90.0381,89.8329,89.9914,11200.0
2023-05-24 10:55:00,96.51,96.6,96.32,96.32,9062.0,90.0194,90.1034,89.8422,89.8422,9062.0
2023-05-24 11:00:00,96.36,96.37,96.09,96.12,11777.0,89.8795,89.8888,89.6277,89.6557,11777.0
2023-05-24 11:05:00,96.13,96.13,95.92,95.98,12960.0,89.665,89.665,89.4691,89.5251,12960.0
2023-05-24 11:10:00,95.98,96.01,95.71,95.78,26488.0,89.5251,89.5531,89.2732,89.3385,26488.0
2023-05-24 11:15:00,95.81,96.05,95.7,96.05,32147.0,89.3665,89.5904,89.2639,89.5904,32147.0
2023-05-24 11:20:00,96.03,96.3,96.02,96.2,14993.0,89.5717,89.8235,89.5624,89.7303,14993.0
2023-05-24 11:25:00,96.2,96.36,96.1,96.11,18940.0,89.7303,89.8795,89.637,89.6463,18940.0
2023-05-24 11:30:00,96.21,96.22,96.03,96.09,8972.0,89.7396,89.7489,89.5717,89.6277,8972.0
2023-05-24 11:35:00,96.06,96.22,95.99,96.18,9873.0,89.5997,89.7489,89.5344,89.7116,9873.0
2023-05-24 11:40:00,96.21,96.35,96.1,96.12,13425.0,89.7396,89.8702,89.637,89.6557,13425.0
2023-05-24 11:45:00,96.13,96.29,96.08,96.22,10099.0,89.665,89.8142,89.6183,89.7489,10099.0
2023-05-24 11:50:00,96.26,96.3,96.18,96.18,15592.0,89.7862,89.8235,89.7116,89.7116,15592.0
2023-05-24 11:55:00,96.17,96.3,96.16,96.27,9366.0,89.7023,89.8235,89.693,89.7956,9366.0
2023-05-24 12:00:00,96.3,96.48,96.29,96.45,20504.0,89.8235,89.9914,89.8142,89.9635,20504.0
2023-05-24 12:05:00,96.45,96.52,96.35,96.36,9351.0,89.9635,90.0288,89.8702,89.8795,9351.0
2023-05-24 12:10:00,96.36,96.37,96.14,96.19,14905.0,89.8795,89.8888,89.6743,89.7209,14905.0
2023-05-24 12:15:00,96.18,96.18,96.03,96.09,16164.0,89.7116,89.7116,89.5717,89.6277,16164.0
2023-05-24 12:20:00,96.09,96.27,96.09,96.11,16171.0,89.6277,89.7956,89.6277,89.6463,16171.0
2023-05-24 12:25:00,96.11,96.21,96.01,96.14,8963.0,89.6463,89.7396,89.5531,89.6743,8963.0
2023-05-24 12:30:00,96.18,96.18,95.92,96.0,13688.0,89.7116,89.7116,89.4691,89.5437,13688.0
2023-05-24 12:35:00,96.01,96.08,95.97,96.08,8634.0,89.5531,89.6183,89.5157,89.6183,8634.0
2023-05-24 12:40:00,96.09,96.1,95.97,96.04,16930.0,89.6277,89.637,89.5157,89.581,16930.0
2023-05-24 12:45:00,96.07,96.07,95.87,95.87,8408.0,89.609,89.609,89.4225,89.4225,8408.0
2023-05-24 12:50:00,95.85,95.95,95.8,95.92,7727.0,89.4038,89.4971,89.3572,89.4691,7727.0
2023-05-24 12:55:00,95.94,95.99,95.85,95.92,4279.0,89.4878,89.5344,89.4038,89.4691,4279.0
2023-05-24 13:00:00,95.95,95.97,95.71,95.75,11616.0,89.4971,89.5157,89.2732,89.3105,11616.0
2023-05-24 13:05:00,95.73,95.79,95.64,95.7,12415.0,89.2919,89.3478,89.2079,89.2639,12415.0
2023-05-24 13:10:00,95.7,95.7,95.52,95.55,8602.0,89.2639,89.2639,89.096,89.124,8602.0
2023-05-24 13:15:00,95.54,95.64,95.53,95.62,15904.0,89.1147,89.2079,89.1053,89.1893,15904.0
2023-05-24 13:20:00,95.6,95.75,95.51,95.55,18517.0,89.1706,89.3105,89.0867,89.124,18517.0
2023-05-24 13:25:00,95.54,95.65,95.49,95.59,7440.0,89.1147,89.2173,89.068,89.1613,7440.0
2023-05-24 13:30:00,95.59,95.77,95.56,95.77,8845.0,89.1613,89.3292,89.1333,89.3292,8845.0
2023-05-24 13:35:00,95.81,95.91,95.78,95.9,14263.0,89.3665,89.4598,89.3385,89.4505,14263.0
2023-05-24 13:40:00,95.9,96.1,95.89,96.08,10462.0,89.4505,89.637,89.4411,89.6183,10462.0
2023-05-24 13:45:00,96.09,96.09,95.92,95.94,17513.0,89.6277,89.6277,89.4691,89.4878,17513.0
2023-05-24 13:50:00,95.96,96.1,95.92,96.06,13945.0,89.5064,89.637,89.4691,89.5997,13945.0
2023-05-24 13:55:00,96.06,96.1,96.01,96.06,10413.0,89.5997,89.637,89.5531,89.5997,10413.0
2023-05-24 14:00:00,96.08,96.17,95.99,95.99,17748.0,89.6183,89.7023,89.5344,89.5344,17748.0
2023-05-24 14:05:00,95.98,96.13,95.98,96.06,11814.0,89.5251,89.665,89.5251,89.5997,11814.0
2023-05-24 14:10:00,96.07,96.12,95.93,96.09,13779.0,89.609,89.6557,89.4784,89.6277,13779.0
2023-05-24 14:15:00,96.08,96.27,96.08,96.26,15878.0,89.6183,89.7956,89.6183,89.7862,15878.0
2023-05-24 14:20:00,96.26,96.26,96.12,96.14,16179.0,89.7862,89.7862,89.6557,89.6743,16179.0
2023-05-24 14:25:00,96.15,96.17,95.99,96.03,15271.0,89.6836,89.7023,89.5344,89.5717,15271.0
2023-05-24 14:30:00,96.01,96.12,95.95,96.11,15808.0,89.5531,89.6557,89.4971,89.6463,15808.0
2023-05-24 14:35:00,96.1,96.25,96.03,96.23,19985.0,89.637,89.7769,89.5717,89.7583,19985.0
2023-05-24 14:40:00,96.23,96.3,96.15,96.2,31445.0,89.7583,89.8235,89.6836,89.7303,31445.0
2023-05-24 14:45:00,96.22,96.27,96.12,96.13,13162.0,89.7489,89.7956,89.6557,89.665,13162.0
2023-05-24 14:50:00,96.13,96.13,95.99,96.03,16909.0,89.665,89.665,89.5344,89.5717,16909.0
2023-05-24 14:55:00,96.01,96.04,95.91,96.02,13225.0,89.5531,89.581,89.4598,89.5624,13225.0
2023-05-24 15:00:00,96.01,96.04,95.89,96.02,15603.0,89.5531,89.581,89.4411,89.5624,15603.0
2023-05-24 15:05:00,96.03,96.14,96.03,96.09,15713.0,89.5717,89.6743,89.5717,89.6277,15713.0
2023-05-24 15:10:00,96.09,96.32,96.07,96.31,18590.0,89.6277,89.8422,89.609,89.8329,18590.0
2023-05-24 15:15:00,96.34,96.52,96.32,96.48,20860.0,89.8609,90.0288,89.8422,89.9914,20860.0
2023-05-24 15:20:00,96.5,96.62,96.39,96.51,29525.0,90.0101,90.122,89.9075,90.0194,29525.0
2023-05-24 15:25:00,96.52,96.56,96.45,96.51,20311.0,90.0288,90.0661,89.9635,90.0194,20311.0
2023-05-24 15:30:00,96.51,96.89,96.49,96.8,60198.0,90.0194,90.3739,90.0008,90.2899,60198.0
2023-05-24 15:35:00,96.79,96.79,96.64,96.75,30737.0,90.2806,90.2806,90.1407,90.2433,30737.0
2023-05-24 15:40:00,96.76,96.78,96.64,96.68,32844.0,90.2526,90.2713,90.1407,90.178,32844.0
2023-05-24 15:45:00,96.68,96.75,96.63,96.65,41768.0,90.178,90.2433,90.1314,90.15,41768.0
2023-05-24 15:50:00,96.64,96.67,96.52,96.59,49938.0,90.1407,90.1687,90.0288,90.094,49938.0
2023-05-24 15:55:00,96.59,96.72,96.52,96.57,169776.0,90.094,90.2153,90.0288,90.0754,169776.0
2023-05-25 09:30:00,95.4,95.4,94.63,95.2,62283.0,88.9841,88.9841,88.2659,88.7975,62283.0
2023-05-25 09:35:00,95.06,95.06,94.63,94.66,28666.0,88.6669,88.6669,88.2659,88.2938,28666.0
2023-05-25 09:40:00,94.7,94.7,94.25,94.6,27257.0,88.3312,88.3312,87.9114,88.2379,27257.0
2023-05-25 09:45:00,94.67,95.06,94.52,94.65,35758.0,88.3032,88.6669,88.1633,88.2845,35758.0
2023-05-25 09:50:00,94.73,94.85,94.41,94.59,39359.0,88.3591,88.4711,88.0607,88.2286,39359.0
2023-05-25 09:55:00,94.58,95.02,94.55,94.83,21099.0,88.2192,88.6296,88.1912,88.4524,21099.0
2023-05-25 10:00:00,94.84,94.94,94.64,94.7,19621.0,88.4617,88.555,88.2752,88.3312,19621.0
2023-05-25 10:05:00,94.75,94.86,94.4,94.4,32570.0,88.3778,88.4804,88.0513,88.0513,32570.0
2023-05-25 10:10:00,94.44,94.5,94.2,94.32,39495.0,88.0886,88.1446,87.8648,87.9767,39495.0
2023-05-25 10:15:00,94.27,94.57,94.27,94.43,22216.0,87.9301,88.2099,87.9301,88.0793,22216.0
2023-05-25 10:20:00,94.41,94.47,94.25,94.34,21239.0,88.0607,88.1166,87.9114,87.9954,21239.0
2023-05-25 10:25:00,94.32,94.64,94.32,94.59,16914.0,87.9767,88.2752,87.9767,88.2286,16914.0
2023-05-25 10:30:00,94.57,94.58,94.27,94.35,24872.0,88.2099,88.2192,87.9301,88.0047,24872.0
2023-05-25 10:35:00,94.33,94.61,94.2,94.61,23593.0,87.986,88.2472,87.8648,88.2472,23593.0
2023-05-25 10:40:00,94.61,94.72,94.54,94.6,24778.0,88.2472,88.3498,88.1819,88.2379,24778.0
2023-05-25 10:45:00,94.64,94.73,94.48,94.53,24538.0,88.2752,88.3591,88.1259,88.1726,24538.0
2023-05-25 10:50:00,94.54,94.59,94.44,94.59,20288.0,88.1819,88.2286,88.0886,88.2286,20288.0
2023-05-25 10:55:00,94.61,94.66,94.45,94.54,23119.0,88.2472,88.2938,88.098,88.1819,23119.0
2023-05-25 11:00:00,94.56,94.68,94.51,94.66,18662.0,88.2006,88.3125,88.1539,88.2938,18662.0
2023-05-25 11:05:00,94.64,94.7,94.48,94.48,22678.0,88.2752,88.3312,88.1259,88.1259,22678.0
2023-05-25 11:10:00,94.47,94.63,94.25,94.31,16856.0,88.1166,88.2659,87.9114,87.9674,16856.0
2023-05-25 11:15:00,94.31,94.34,94.08,94.19,28995.0,87.9674,87.9954,87.7529,87.8555,28995.0
2023-05-25 11:20:00,94.15,94.24,94.14,94.16,14632.0,87.8181,87.9021,87.8088,87.8275,14632.0
2023-05-25 11:25:00,94.17,94.18,94.06,94.06,13307.0,87.8368,87.8461,87.7342,87.7342,13307.0
2023-05-25 11:30:00,94.07,94.07,93.75,93.85,21399.0,87.7435,87.7435,87.445,87.5383,21399.0
2023-05-25 11:35:00,93.84,93.84,93.7,93.73,14440.0,87.529,87.529,87.3984,87.4264,14440.0
2023-05-25 11:40:00,93.66,93.7,93.52,93.63,16393.0,87.3611,87.3984,87.2305,87.3331,16393.0
2023-05-25 11:45:00,93.65,93.73,93.54,93.54,12137.0,87.3518,87.4264,87.2492,87.2492,12137.0
2023-05-25 11:50:00,93.54,93.56,93.35,93.39,23838.0,87.2492,87.2678,87.0719,87.1093,23838.0
2023-05-25 11:55:00,93.4,93.6,93.39,93.58,14960.0,87.1186,87.3051,87.1093,87.2865,14960.0
2023-05-25 12:00:00,93.58,93.76,93.5,93.76,13245.0,87.2865,87.4544,87.2119,87.4544,13245.0
2023-05-25 12:05:00,93.73,93.81,93.61,93.78,13095.0,87.4264,87.501,87.3145,87.473,13095.0
2023-05-25 12:10:00,93.79,94.14,93.79,94.12,20779.0,87.4824,87.8088,87.4824,87.7902,20779.0
2023-05-25 12:15:00,94.14,94.32,94.13,94.29,21958.0,87.8088,87.9767,87.7995,87.9487,21958.0
2023-05-25 12:20:00,94.29,94.44,94.27,94.36,16633.0,87.9487,88.0886,87.9301,88.014,16633.0
2023-05-25 12:25:00,94.37,94.59,94.34,94.58,17427.0,88.0233,88.2286,87.9954,88.2192,17427.0
2023-05-25 12:30:00,94.59,94.79,94.56,94.75,28072.0,88.2286,88.4151,88.2006,88.3778,28072.0
2023-05-25 12:35:00,94.76,94.87,94.68,94.72,28851.0,88.3871,88.4897,88.3125,88.3498,28851.0
2023-05-25 12:40:00,94.74,94.97,94.7,94.88,17638.0,88.3685,88.583,88.3312,88.499,17638.0
2023-05-25 12:45:00,94.91,95.06,94.82,95.03,14339.0,88.527,88.6669,88.4431,88.639,14339.0
2023-05-25 12:50:00,95.02,95.17,95.01,95.13,11008.0,88.6296,88.7695,88.6203,88.7322,11008.0
2023-05-25 12:55:00,95.11,95.2,94.93,94.98,13776.0,88.7136,88.7975,88.5457,88.5923,13776.0
2023-05-25 13:00:00,94.96,94.96,94.83,94.84,12209.0,88.5737,88.5737,88.4524,88.4617,12209.0
2023-05-25 13:05:00,94.83,94.95,94.75,94.94,15829.0,88.4524,88.5643,88.3778,88.555,15829.0
2023-05-25 13:10:00,94.97,95.01,94.93,94.94,11509.0,88.583,88.6203,88.5457,88.555,11509.0
2023-05-25 13:15:00,94.93,95.08,94.92,95.0,10824.0,88.5457,88.6856,88.5364,88.611,10824.0
2023-05-25 13:20:00,95.0,95.08,94.97,95.08,12207.0,88.611,88.6856,88.583,88.6856,12207.0
2023-05-25 13:25:00,95.08,95.22,95.04,95.13,10704.0,88.6856,88.8162,88.6483,88.7322,10704.0
2023-05-25 13:30:00,95.12,95.17,95.05,95.11,17139.0,88.7229,88.7695,88.6576,88.7136,17139.0
2023-05-25 13:35:00,95.07,95.1,95.0,95.1,11061.0,88.6763,88.7043,88.611,88.7043,11061.0
2023-05-25 13:40:00,95.12,95.25,95.11,95.2,20382.0,88.7229,88.8442,88.7136,88.7975,20382.0
2023-05-25 13:45:00,95.19,95.2,95.11,95.12,10631.0,88.7882,88.7975,88.7136,88.7229,10631.0
2023-05-25 13:50:00,95.12,95.12,95.01,95.05,12402.0,88.7229,88.7229,88.6203,88.6576,12402.0
2023-05-25 13:55:00,95.04,95.13,95.03,95.11,13788.0,88.6483,88.7322,88.639,88.7136,13788.0
2023-05-25 14:00:00,95.1,95.48,95.1,95.26,30089.0,88.7043,89.0587,88.7043,88.8535,30089.0
2023-05-25 14:05:00,95.24,95.24,95.09,95.09,10356.0,88.8348,88.8348,88.6949,88.6949,10356.0
2023-05-25 14:10:00,95.08,95.13,95.0,95.04,14793.0,88.6856,88.7322,88.611,88.6483,14793.0
2023-05-25 14:15:00,95.04,95.22,95.02,95.19,8883.0,88.6483,88.8162,88.6296,88.7882,8883.0
2023-05-25 14:20:00,95.2,95.29,95.2,95.24,14706.0,88.7975,88.8815,88.7975,88.8348,14706.0
2023-05-25 14:25:00,95.25,95.45,95.22,95.33,15179.0,88.8442,89.0307,88.8162,88.9188,15179.0
2023-05-25 14:30:00,95.32,95.37,95.17,95.22,16215.0,88.9095,88.9561,88.7695,88.8162,16215.0
2023-05-25 14:35:00,95.25,95.25,95.08,95.11,14183.0,88.8442,88.8442,88.6856,88.7136,14183.0
2023-05-25 14:40:00,95.09,95.12,94.91,95.06,17026.0,88.6949,88.7229,88.527,88.6669,17026.0
2023-05-25 14:45:00,95.03,95.16,95.01,95.1,16639.0,88.639,88.7602,88.6203,88.7043,16639.0
2023-05-25 14:50:00,95.1,95.21,95.06,95.21,9618.0,88.7043,88.8069,88.6669,88.8069,9618.0
2023-05-25 14:55:00,95.21,95.21,95.07,95.14,12065.0,88.8069,88.8069,88.6763,88.7416,12065.0
2023-05-25 15:00:00,95.16,95.22,95.13,95.16,12106.0,88.7602,88.8162,88.7322,88.7602,12106.0
2023-05-25 15:05:00,95.16,95.18,95.04,95.17,11474.0,88.7602,88.7789,88.6483,88.7695,11474.0
2023-05-25 15:10:00,95.19,95.27,95.08,95.11,17310.0,88.7882,88.8628,88.6856,88.7136,17310.0
2023-05-25 15:15:00,95.12,95.12,94.98,95.0,13018.0,88.7229,88.7229,88.5923,88.611,13018.0
2023-05-25 15:20:00,95.0,95.2,95.0,95.2,12764.0,88.611,88.7975,88.611,88.7975,12764.0
2023-05-25 15:25:00,95.19,95.42,95.15,95.35,16545.0,88.7882,89.0027,88.7509,88.9374,16545.0
2023-05-25 15:30:00,95.34,95.4,95.28,95.31,45776.0,88.9281,88.9841,88.8721,88.9001,45776.0
2023-05-25 15:35:00,95.33,95.38,95.26,95.31,24124.0,88.9188,88.9654,88.8535,88.9001,24124.0
2023-05-25 15:40:00,95.32,95.42,95.3,95.35,32324.0,88.9095,89.0027,88.8908,88.9374,32324.0
2023-05-25 15:45:00,95.33,95.49,95.3,95.32,33764.0,88.9188,89.068,88.8908,88.9095,33764.0
2023-05-25 15:50:00,95.3,95.33,95.16,95.19,41787.0,88.8908,88.9188,88.7602,88.7882,41787.0
2023-05-25 15:55:00,95.19,95.33,95.13,95.15,131542.0,88.7882,88.9188,88.7322,88.7509,131542.0
2023-05-26 09:30:00,95.87,95.87,95.23,95.78,34127.0,89.4225,89.4225,88.8255,89.3385,34127.0
2023-05-26 09:35:00,95.8,95.94,95.63,95.94,23027.0,89.3572,89.4878,89.1986,89.4878,23027.0
2023-05-26 09:40:00,95.9,96.01,95.48,95.56,15832.0,89.4505,89.5531,89.0587,89.1333,15832.0
2023-05-26 09:45:00,95.61,95.74,95.32,95.37,15561.0,89.18,89.3012,88.9095,88.9561,15561.0
2023-05-26 09:50:00,95.3,95.32,95.1,95.22,14761.0,88.8908,88.9095,88.7043,88.8162,14761.0
2023-05-26 09:55:00,95.2,95.32,95.06,95.07,9940.0,88.7975,88.9095,88.6669,88.6763,9940.0
2023-05-26 10:00:00,95.1,95.28,94.93,95.12,13882.0,88.7043,88.8721,88.5457,88.7229,13882.0
2023-05-26 10:05:00,95.16,95.39,95.07,95.38,19521.0,88.7602,88.9747,88.6763,88.9654,19521.0
2023-05-26 10:10:00,95.41,95.41,95.1,95.14,14240.0,88.9934,88.9934,88.7043,88.7416,14240.0
2023-05-26 10:15:00,95.17,95.38,95.16,95.3,10278.0,88.7695,88.9654,88.7602,88.8908,10278.0
2023-05-26 10:20:00,95.36,95.55,95.35,95.55,14038.0,88.9468,89.124,88.9374,89.124,14038.0
2023-05-26 10:25:00,95.58,95.65,95.46,95.6,16225.0,89.152,89.2173,89.04,89.1706,16225.0
2023-05-26 10:30:00,95.64,95.65,95.38,95.52,19418.0,89.2079,89.2173,88.9654,89.096,19418.0
2023-05-26 10:35:00,95.51,95.53,95.17,95.23,12490.0,89.0867,89.1053,88.7695,88.8255,12490.0
2023-05-26 10:40:00,95.25,95.29,94.98,95.0,16782.0,88.8442,88.8815,88.5923,88.611,16782.0
2023-05-26 10:45:00,95.03,95.16,94.95,95.15,14120.0,88.639,88.7602,88.5643,88.7509,14120.0
2023-05-26 10:50:00,95.18,95.24,94.84,94.96,9015.0,88.7789,88.8348,88.4617,88.5737,9015.0
2023-05-26 10:55:00,94.95,94.95,94.5,94.51,14408.0,88.5643,88.5643,88.1446,88.1539,14408.0
2023-05-26 11:00:00,94.54,94.67,94.42,94.48,17951.0,88.1819,88.3032,88.07,88.1259,17951.0
2023-05-26 11:05:00,94.43,94.61,94.35,94.57,9718.0,88.0793,88.2472,88.0047,88.2099,9718.0
2023-05-26 11:10:00,94.56,94.59,94.4,94.57,12306.0,88.2006,88.2286,88.0513,88.2099,12306.0
2023-05-26 11:15:00,94.57,94.73,94.48,94.67,12871.0,88.2099,88.3591,88.1259,88.3032,12871.0
2023-05-26 11:20:00,94.69,94.72,94.52,94.64,13266.0,88.3218,88.3498,88.1633,88.2752,13266.0
2023-05-26 11:25:00,94.66,94.8,94.55,94.58,10697.0,88.2938,88.4244,88.1912,88.2192,10697.0
2023-05-26 11:30:00,94.58,94.6,94.45,94.47,9540.0,88.2192,88.2379,88.098,88.1166,9540.0
2023-05-26 11:35:00,94.52,94.77,94.49,94.72,8334.0,88.1633,88.3964,88.1353,88.3498,8334.0
2023-05-26 11:40:00,94.72,94.79,94.58,94.58,16558.0,88.3498,88.4151,88.2192,88.2192,16558.0
2023-05-26 11:45:00,94.58,94.66,94.48,94.56,15336.0,88.2192,88.2938,88.1259,88.2006,15336.0
2023-05-26 11:50:00,94.58,94.81,94.58,94.76,12227.0,88.2192,88.4338,88.2192,88.3871,12227.0
2023-05-26 11:55:00,94.72,94.92,94.7,94.88,8796.0,88.3498,88.5364,88.3312,88.499,8796.0
2023-05-26 12:00:00,94.87,95.0,94.83,94.86,15902.0,88.4897,88.611,88.4524,88.4804,15902.0
2023-05-26 12:05:00,94.92,95.04,94.87,94.97,9923.0,88.5364,88.6483,88.4897,88.583,9923.0
2023-05-26 12:10:00,95.0,95.03,94.81,94.81,8598.0,88.611,88.639,88.4338,88.4338,8598.0
2023-05-26 12:15:00,94.86,94.9,94.74,94.81,12168.0,88.4804,88.5177,88.3685,88.4338,12168.0
2023-05-26 12:20:00,94.8,95.01,94.8,95.01,8247.0,88.4244,88.6203,88.4244,88.6203,8247.0
2023-05-26 12:25:00,95.01,95.21,94.98,95.12,10605.0,88.6203,88.8069,88.5923,88.7229,10605.0
2023-05-26 12:30:00,95.13,95.27,95.12,95.13,24338.0,88.7322,88.8628,88.7229,88.7322,24338.0
2023-05-26 12:35:00,95.17,95.19,95.0,95.0,7618.0,88.7695,88.7882,88.611,88.611,7618.0
2023-05-26 12:40:00,95.04,95.12,94.99,95.09,11626.0,88.6483,88.7229,88.6017,88.6949,11626.0
2023-05-26 12:45:00,95.08,95.08,94.86,94.9,8007.0,88.6856,88.6856,88.4804,88.5177,8007.0
2023-05-26 12:50:00,94.9,94.99,94.88,94.97,7885.0,88.5177,88.6017,88.499,88.583,7885.0
2023-05-26 12:55:00,94.98,95.02,94.85,94.91,12208.0,88.5923,88.6296,88.4711,88.527,12208.0
2023-05-26 13:00:00,94.94,95.01,94.87,94.96,12647.0,88.555,88.6203,88.4897,88.5737,12647.0
2023-05-26 13:05:00,94.96,95.03,94.87,94.98,25864.0,88.5737,88.639,88.4897,88.5923,25864.0
2023-05-26 13:10:00,94.99,94.99,94.78,94.78,17832.0,88.6017,88.6017,88.4058,88.4058,17832.0
2023-05-26 13:15:00,94.79,94.8,94.64,94.68,13333.0,88.4151,88.4244,88.2752,88.3125,13333.0
2023-05-26 13:20:00,94.69,94.75,94.64,94.75,11814.0,88.3218,88.3778,88.2752,88.3778,11814.0
2023-05-26 13:25:00,94.78,94.82,94.71,94.79,7828.0,88.4058,88.4431,88.3405,88.4151,7828.0
2023-05-26 13:30:00,94.79,94.87,94.76,94.87,6621.0,88.4151,88.4897,88.3871,88.4897,6621.0
2023-05-26 13:35:00,94.88,94.94,94.77,94.84,10003.0,88.499,88.555,88.3964,88.4617,10003.0
2023-05-26 13:40:00,94.83,94.84,94.7,94.76,9864.0,88.4524,88.4617,88.3312,88.3871,9864.0
2023-05-26 13:45:00,94.77,94.77,94.69,94.74,7276.0,88.3964,88.3964,88.3218,88.3685,7276.0
2023-05-26 13:50:00,94.74,94.82,94.72,94.76,6868.0,88.3685,88.4431,88.3498,88.3871,6868.0
2023-05-26 13:55:00,94.76,94.91,94.71,94.87,8862.0,88.3871,88.527,88.3405,88.4897,8862.0
2023-05-26 14:00:00,94.95,94.96,94.83,94.85,9887.0,88.5643,88.5737,88.4524,88.4711,9887.0
2023-05-26 14:05:00,94.87,94.87,94.76,94.8,6587.0,88.4897,88.4897,88.3871,88.4244,6587.0
2023-05-26 14:10:00,94.81,95.0,94.81,95.0,7146.0,88.4338,88.611,88.4338,88.611,7146.0
2023-05-26 14:15:00,95.01,95.15,94.98,95.12,13101.0,88.6203,88.7509,88.5923,88.7229,13101.0
2023-05-26 14:20:00,95.1,95.14,95.06,95.11,8707.0,88.7043,88.7416,88.6669,88.7136,8707.0
2023-05-26 14:25:00,95.14,95.2,95.07,95.2,7033.0,88.7416,88.7975,88.6763,88.7975,7033.0
2023-05-26 14:30:00,95.21,95.28,95.17,95.2,8170.0,88.8069,88.8721,88.7695,88.7975,8170.0
2023-05-26 14:35:00,95.22,95.33,95.21,95.28,9067.0,88.8162,88.9188,88.8069,88.8721,9067.0
2023-05-26 14:40:00,95.27,95.29,95.22,95.23,9652.0,88.8628,88.8815,88.8162,88.8255,9652.0
2023-05-26 14:45:00,95.24,95.28,95.21,95.25,8881.0,88.8348,88.8721,88.8069,88.8442,8881.0
2023-05-26 14:50:00,95.26,95.29,95.23,95.28,7786.0,88.8535,88.8815,88.8255,88.8721,7786.0
2023-05-26 14:55:00,95.27,95.28,95.2,95.23,6981.0,88.8628,88.8721,88.7975,88.8255,6981.0
2023-05-26 15:00:00,95.23,95.36,95.22,95.3,8764.0,88.8255,88.9468,88.8162,88.8908,8764.0
2023-05-26 15:05:00,95.28,95.28,95.17,95.2,10425.0,88.8721,88.8721,88.7695,88.7975,10425.0
2023-05-26 15:10:00,95.21,95.28,95.13,95.28,11021.0,88.8069,88.8721,88.7322,88.8721,11021.0
2023-05-26 15:15:00,95.27,95.3,95.22,95.26,7327.0,88.8628,88.8908,88.8162,88.8535,7327.0
2023-05-26 15:20:00,95.28,95.28,95.17,95.17,13667.0,88.8721,88.8721,88.7695,88.7695,13667.0
2023-05-26 15:25:00,95.19,95.22,95.05,95.06,14281.0,88.7882,88.8162,88.6576,88.6669,14281.0
2023-05-26 15:30:00,95.06,95.12,95.02,95.07,15195.0,88.6669,88.7229,88.6296,88.6763,15195.0
2023-05-26 15:35:00,95.07,95.12,95.01,95.11,15589.0,88.6763,88.7229,88.6203,88.7136,15589.0
2023-05-26 15:40:00,95.1,95.2,95.08,95.17,22136.0,88.7043,88.7975,88.6856,88.7695,22136.0
2023-05-26 15:45:00,95.16,95.23,95.12,95.13,30600.0,88.7602,88.8255,88.7229,88.7322,30600.0
2023-05-26 15:50:00,95.09,95.11,95.01,95.11,39376.0,88.6949,88.7136,88.6203,88.7136,39376.0
2023-05-26 15:55:00,95.09,95.16,94.87,94.9,139039.0,88.6949,88.7602,88.4897,88.5177,139039.0
2023-05-30 09:30:00,93.52,93.52,92.69,93.06,96069.0,87.2305,87.2305,86.4563,86.8014,96069.0
2023-05-30 09:35:00,93.07,93.18,92.67,92.78,20139.0,86.8108,86.9134,86.4377,86.5403,20139.0
2023-05-30 09:40:00,92.74,92.74,92.18,92.29,47899.0,86.503,86.503,85.9806,86.0832,47899.0
2023-05-30 09:45:00,92.29,92.62,92.26,92.54,26566.0,86.0832,86.391,86.0553,86.3164,26566.0
2023-05-30 09:50:00,92.57,93.13,92.56,92.96,24120.0,86.3444,86.8667,86.3351,86.7082,24120.0
2023-05-30 09:55:00,92.96,93.16,92.79,92.98,18388.0,86.7082,86.8947,86.5496,86.7268,18388.0
2023-05-30 10:00:00,93.04,93.2,92.87,92.95,30667.0,86.7828,86.932,86.6242,86.6988,30667.0
2023-05-30 10:05:00,92.92,93.21,92.81,93.19,29220.0,86.6709,86.9414,86.5683,86.9227,29220.0
2023-05-30 10:10:00,93.21,93.24,92.94,93.14,25918.0,86.9414,86.9693,86.6895,86.8761,25918.0
2023-05-30 10:15:00,93.19,93.63,93.19,93.63,45732.0,86.9227,87.3331,86.9227,87.3331,45732.0
2023-05-30 10:20:00,93.66,93.77,93.37,93.56,21927.0,87.3611,87.4637,87.0906,87.2678,21927.0
2023-05-30 10:25:00,93.58,93.58,93.15,93.19,62153.0,87.2865,87.2865,86.8854,86.9227,62153.0
2023-05-30 10:30:00,93.16,93.34,93.06,93.17,22198.0,86.8947,87.0626,86.8014,86.9041,22198.0
2023-05-30 10:35:00,93.14,93.37,93.14,93.3,14605.0,86.8761,87.0906,86.8761,87.0253,14605.0
2023-05-30 10:40:00,93.26,93.36,93.16,93.18,24794.0,86.988,87.0813,86.8947,86.9134,24794.0
2023-05-30 10:45:00,93.19,93.26,93.01,93.15,17221.0,86.9227,86.988,86.7548,86.8854,17221.0
2023-05-30 10:50:00,93.17,93.22,93.01,93.02,18323.0,86.9041,86.9507,86.7548,86.7641,18323.0
2023-05-30 10:55:00,93.07,93.13,92.93,93.09,30858.0,86.8108,86.8667,86.6802,86.8294,30858.0
2023-05-30 11:00:00,93.08,93.27,93.05,93.16,16890.0,86.8201,86.9973,86.7921,86.8947,16890.0
2023-05-30 11:05:00,93.17,93.34,93.16,93.26,31943.0,86.9041,87.0626,86.8947,86.988,31943.0
2023-05-30 11:10:00,93.23,93.27,93.1,93.1,26325.0,86.96,86.9973,86.8388,86.8388,26325.0
2023-05-30 11:15:00,93.08,93.17,92.93,93.07,11876.0,86.8201,86.9041,86.6802,86.8108,11876.0
2023-05-30 11:20:00,93.09,93.18,93.03,93.15,13968.0,86.8294,86.9134,86.7735,86.8854,13968.0
2023-05-30 11:25:00,93.17,93.23,93.1,93.22,13320.0,86.9041,86.96,86.8388,86.9507,13320.0
2023-05-30 11:30:00,93.22,93.3,93.17,93.25,15620.0,86.9507,87.0253,86.9041,86.9787,15620.0
2023-05-30 11:35:00,93.27,93.34,93.12,93.17,9970.0,86.9973,87.0626,86.8574,86.9041,9970.0
2023-05-30 11:40:00,93.16,93.24,93.08,93.1,18456.0,86.8947,86.9693,86.8201,86.8388,18456.0
2023-05-30 11:45:00,93.09,93.25,93.05,93.1,9581.0,86.8294,86.9787,86.7921,86.8388,9581.0
2023-05-30 11:50:00,93.1,93.11,92.9,93.01,14947.0,86.8388,86.8481,86.6522,86.7548,14947.0
2023-05-30 11:55:00,93.04,93.11,93.01,93.07,11609.0,86.7828,86.8481,86.7548,86.8108,11609.0
2023-05-30 12:00:00,93.07,93.17,93.07,93.13,6858.0,86.8108,86.9041,86.8108,86.8667,6858.0
2023-05-30 12:05:00,93.12,93.12,92.96,93.0,7685.0,86.8574,86.8574,86.7082,86.7455,7685.0
2023-05-30 12:10:00,93.02,93.2,92.99,93.15,12243.0,86.7641,86.932,86.7362,86.8854,12243.0
2023-05-30 12:15:00,93.18,93.26,93.06,93.19,11910.0,86.9134,86.988,86.8014,86.9227,11910.0
2023-05-30 12:20:00,93.19,93.25,93.16,93.2,9091.0,86.9227,86.9787,86.8947,86.932,9091.0
2023-05-30 12:25:00,93.18,93.25,93.11,93.23,14977.0,86.9134,86.9787,86.8481,86.96,14977.0
2023-05-30 12:30:00,93.25,93.35,93.22,93.34,8335.0,86.9787,87.0719,86.9507,87.0626,8335.0
2023-05-30 12:35:00,93.35,93.44,93.32,93.32,15383.0,87.0719,87.1559,87.044,87.044,15383.0
2023-05-30 12:40:00,93.32,93.32,93.13,93.14,13676.0,87.044,87.044,86.8667,86.8761,13676.0
2023-05-30 12:45:00,93.14,93.17,93.06,93.15,14117.0,86.8761,86.9041,86.8014,86.8854,14117.0
2023-05-30 12:50:00,93.18,93.23,93.1,93.2,6215.0,86.9134,86.96,86.8388,86.932,6215.0
2023-05-30 12:55:00,93.21,93.21,93.09,93.11,15106.0,86.9414,86.9414,86.8294,86.8481,15106.0
2023-05-30 13:00:00,93.14,93.23,93.08,93.09,14135.0,86.8761,86.96,86.8201,86.8294,14135.0
2023-05-30 13:05:00,93.12,93.13,93.02,93.05,18489.0,86.8574,86.8667,86.7641,86.7921,18489.0
2023-05-30 13:10:00,93.05,93.07,92.88,92.91,17390.0,86.7921,86.8108,86.6336,86.6615,17390.0
2023-05-30 13:15:00,92.89,93.19,92.88,93.19,11156.0,86.6429,86.9227,86.6336,86.9227,11156.0
2023-05-30 13:20:00,93.2,93.23,93.03,93.04,14996.0,86.932,86.96,86.7735,86.7828,14996.0
2023-05-30 13:25:00,93.04,93.05,92.84,92.9,14605.0,86.7828,86.7921,86.5962,86.6522,14605.0
2023-05-30 13:30:00,92.87,93.07,92.83,93.03,12952.0,86.6242,86.8108,86.5869,86.7735,12952.0
2023-05-30 13:35:00,93.03,93.09,93.01,93.02,16813.0,86.7735,86.8294,86.7548,86.7641,16813.0
2023-05-30 13:40:00,93.03,93.16,93.03,93.16,10761.0,86.7735,86.8947,86.7735,86.8947,10761.0
2023-05-30 13:45:00,93.16,93.34,93.15,93.27,15813.0,86.8947,87.0626,86.8854,86.9973,15813.0
2023-05-30 13:50:00,93.25,93.25,93.15,93.21,16157.0,86.9787,86.9787,86.8854,86.9414,16157.0
2023-05-30 13:55:00,93.2,93.29,93.13,93.14,16351.0,86.932,87.016,86.8667,86.8761,16351.0
2023-05-30 14:00:00,93.16,93.18,93.03,93.11,16170.0,86.8947,86.9134,86.7735,86.8481,16170.0
2023-05-30 14:05:00,93.14,93.16,92.99,93.08,18284.0,86.8761,86.8947,86.7362,86.8201,18284.0
2023-05-30 14:10:00,93.09,93.25,93.03,93.2,11772.0,86.8294,86.9787,86.7735,86.932,11772.0
2023-05-30 14:15:00,93.2,93.29,93.19,93.2,9602.0,86.932,87.016,86.9227,86.932,9602.0
2023-05-30 14:20:00,93.19,93.26,93.14,93.26,13140.0,86.9227,86.988,86.8761,86.988,13140.0
2023-05-30 14:25:00,93.25,93.37,93.24,93.34,14569.0,86.9787,87.0906,86.9693,87.0626,14569.0
2023-05-30 14:30:00,93.34,93.49,93.33,93.46,12303.0,87.0626,87.2025,87.0533,87.1745,12303.0
2023-05-30 14:35:00,93.47,93.53,93.35,93.47,17222.0,87.1839,87.2398,87.0719,87.1839,17222.0
2023-05-30 14:40:00,93.46,93.5,93.43,93.5,11870.0,87.1745,87.2119,87.1466,87.2119,11870.0
2023-05-30 14:45:00,93.5,93.54,93.45,93.49,26884.0,87.2119,87.2492,87.1652,87.2025,26884.0
2023-05-30 14:50:00,93.49,93.52,93.33,93.48,17574.0,87.2025,87.2305,87.0533,87.1932,17574.0
2023-05-30 14:55:00,93.51,93.51,93.27,93.27,13472.0,87.2212,87.2212,86.9973,86.9973,13472.0
2023-05-30 15:00:00,93.28,93.37,93.25,93.34,20096.0,87.0067,87.0906,86.9787,87.0626,20096.0
2023-05-30 15:05:00,93.35,93.4,93.28,93.38,16429.0,87.0719,87.1186,87.0067,87.0999,16429.0
2023-05-30 15:10:00,93.37,93.5,93.36,93.46,17605.0,87.0906,87.2119,87.0813,87.1745,17605.0
2023-05-30 15:15:00,93.48,93.63,93.46,93.57,21017.0,87.1932,87.3331,87.1745,87.2772,21017.0
2023-05-30 15:20:00,93.59,93.64,93.53,93.59,21131.0,87.2958,87.3424,87.2398,87.2958,21131.0
2023-05-30 15:25:00,93.61,93.66,93.6,93.65,20536.0,87.3145,87.3611,87.3051,87.3518,20536.0
2023-05-30 15:30:00,93.66,93.75,93.61,93.69,25605.0,87.3611,87.445,87.3145,87.3891,25605.0
2023-05-30 15:35:00,93.69,93.8,93.69,93.76,30838.0,87.3891,87.4917,87.3891,87.4544,30838.0
2023-05-30 15:40:00,93.76,93.76,93.58,93.6,47563.0,87.4544,87.4544,87.2865,87.3051,47563.0
2023-05-30 15:45:00,93.59,93.69,93.56,93.59,57053.0,87.2958,87.3891,87.2678,87.2958,57053.0
2023-05-30 15:50:00,93.58,93.65,93.5,93.53,45664.0,87.2865,87.3518,87.2119,87.2398,45664.0
2023-05-30 15:55:00,93.54,93.68,93.52,93.58,153460.0,87.2492,87.3798,87.2305,87.2865,153460.0
2023-05-31 09:30:00,91.99,92.7,91.84,92.34,53596.0,85.8034,86.4657,85.6635,86.1299,53596.0
2023-05-31 09:35:00,92.37,92.73,92.24,92.5,11157.0,86.1579,86.4936,86.0366,86.2791,11157.0
2023-05-31 09:40:00,92.45,92.45,92.22,92.44,20629.0,86.2325,86.2325,86.0179,86.2231,20629.0
2023-05-31 09:45:00,92.44,92.44,91.73,91.79,53351.0,86.2231,86.2231,85.5609,85.6169,53351.0
2023-05-31 09:50:00,91.84,91.84,91.3,91.66,25319.0,85.6635,85.6635,85.1598,85.4956,25319.0
2023-05-31 09:55:00,91.59,91.99,91.52,91.87,24830.0,85.4303,85.8034,85.365,85.6915,24830.0
2023-05-31 10:00:00,91.91,92.17,91.8,92.17,13713.0,85.7288,85.9713,85.6262,85.9713,13713.0
2023-05-31 10:05:00,92.21,92.29,91.96,92.26,16254.0,86.0086,86.0832,85.7754,86.0553,16254.0
2023-05-31 10:10:00,92.28,92.44,92.13,92.43,45809.0,86.0739,86.2231,85.934,86.2138,45809.0
2023-05-31 10:15:00,92.41,92.41,91.84,92.02,12652.0,86.1952,86.1952,85.6635,85.8314,12652.0
2023-05-31 10:20:00,92.05,92.17,91.84,91.87,56671.0,85.8594,85.9713,85.6635,85.6915,56671.0
2023-05-31 10:25:00,91.97,91.99,91.64,91.75,17531.0,85.7848,85.8034,85.4769,85.5796,17531.0
2023-05-31 10:30:00,91.78,91.94,91.65,91.83,85033.0,85.6075,85.7568,85.4863,85.6542,85033.0
2023-05-31 10:35:00,91.83,92.29,91.77,92.28,13170.0,85.6542,86.0832,85.5982,86.0739,13170.0
2023-05-31 10:40:00,92.31,92.32,92.0,92.12,22494.0,86.1019,86.1112,85.8127,85.9247,22494.0
2023-05-31 10:45:00,92.22,92.32,91.96,92.0,14474.0,86.0179,86.1112,85.7754,85.8127,14474.0
2023-05-31 10:50:00,91.97,92.05,91.81,92.05,10210.0,85.7848,85.8594,85.6355,85.8594,10210.0
2023-05-31 10:55:00,92.12,92.2,91.99,92.0,12870.0,85.9247,85.9993,85.8034,85.8127,12870.0
2023-05-31 11:00:00,91.99,92.23,91.97,92.2,11582.0,85.8034,86.0273,85.7848,85.9993,11582.0
2023-05-31 11:05:00,92.22,92.29,91.93,91.96,24970.0,86.0179,86.0832,85.7474,85.7754,24970.0
2023-05-31 11:10:00,91.96,91.96,91.79,91.83,7691.0,85.7754,85.7754,85.6169,85.6542,7691.0
2023-05-31 11:15:00,91.85,92.05,91.82,91.92,7274.0,85.6728,85.8594,85.6448,85.7381,7274.0
2023-05-31 11:20:00,91.95,92.02,91.78,91.83,9648.0,85.7661,85.8314,85.6075,85.6542,9648.0
2023-05-31 11:25:00,91.82,92.05,91.79,91.85,17479.0,85.6448,85.8594,85.6169,85.6728,17479.0
2023-05-31 11:30:00,91.87,91.96,91.78,91.92,16798.0,85.6915,85.7754,85.6075,85.7381,16798.0
2023-05-31 11:35:00,91.9,91.9,91.63,91.67,13033.0,85.7195,85.7195,85.4676,85.5049,13033.0
2023-05-31 11:40:00,91.65,91.76,91.64,91.69,12175.0,85.4863,85.5889,85.4769,85.5236,12175.0
2023-05-31 11:45:00,91.71,91.79,91.61,91.61,8705.0,85.5422,85.6169,85.449,85.449,8705.0
2023-05-31 11:50:00,91.63,91.76,91.44,91.75,9140.0,85.4676,85.5889,85.2904,85.5796,9140.0
2023-05-31 11:55:00,91.75,91.8,91.56,91.57,10645.0,85.5796,85.6262,85.4023,85.4117,10645.0
2023-05-31 12:00:00,91.62,91.77,91.6,91.7,9142.0,85.4583,85.5982,85.4396,85.5329,9142.0
2023-05-31 12:05:00,91.66,91.69,91.55,91.62,7721.0,85.4956,85.5236,85.393,85.4583,7721.0
2023-05-31 12:10:00,91.65,91.93,91.65,91.93,7920.0,85.4863,85.7474,85.4863,85.7474,7920.0
2023-05-31 12:15:00,91.94,92.07,91.92,91.92,7575.0,85.7568,85.878,85.7381,85.7381,7575.0
2023-05-31 12:20:00,91.89,92.02,91.88,92.02,7166.0,85.7101,85.8314,85.7008,85.8314,7166.0
2023-05-31 12:25:00,92.0,92.05,91.96,91.99,5189.0,85.8127,85.8594,85.7754,85.8034,5189.0
2023-05-31 12:30:00,92.05,92.06,91.82,91.92,6658.0,85.8594,85.8687,85.6448,85.7381,6658.0
2023-05-31 12:35:00,91.93,91.94,91.8,91.83,8260.0,85.7474,85.7568,85.6262,85.6542,8260.0
2023-05-31 12:40:00,91.84,92.08,91.77,92.03,9621.0,85.6635,85.8874,85.5982,85.8407,9621.0
2023-05-31 12:45:00,92.0,92.01,91.89,91.92,9876.0,85.8127,85.8221,85.7101,85.7381,9876.0
2023-05-31 12:50:00,91.93,91.93,91.75,91.82,8777.0,85.7474,85.7474,85.5796,85.6448,8777.0
2023-05-31 12:55:00,91.8,91.82,91.64,91.73,13379.0,85.6262,85.6448,85.4769,85.5609,13379.0
2023-05-31 13:00:00,91.71,91.77,91.66,91.72,10673.0,85.5422,85.5982,85.4956,85.5516,10673.0
2023-05-31 13:05:00,91.71,91.85,91.68,91.85,9962.0,85.5422,85.6728,85.5143,85.6728,9962.0
2023-05-31 13:10:00,91.85,91.89,91.77,91.8,9490.0,85.6728,85.7101,85.5982,85.6262,9490.0
2023-05-31 13:15:00,91.81,91.89,91.8,91.83,12078.0,85.6355,85.7101,85.6262,85.6542,12078.0
2023-05-31 13:20:00,91.82,91.91,91.8,91.89,10566.0,85.6448,85.7288,85.6262,85.7101,10566.0
2023-05-31 13:25:00,91.9,91.9,91.75,91.81,12715.0,85.7195,85.7195,85.5796,85.6355,12715.0
2023-05-31 13:30:00,91.81,91.93,91.8,91.93,10447.0,85.6355,85.7474,85.6262,85.7474,10447.0
2023-05-31 13:35:00,91.95,92.02,91.83,92.02,14354.0,85.7661,85.8314,85.6542,85.8314,14354.0
2023-05-31 13:40:00,92.07,92.13,92.0,92.08,11458.0,85.878,85.934,85.8127,85.8874,11458.0
2023-05-31 13:45:00,92.06,92.06,91.88,91.9,9877.0,85.8687,85.8687,85.7008,85.7195,9877.0
2023-05-31 13:50:00,91.93,92.13,91.88,92.06,11402.0,85.7474,85.934,85.7008,85.8687,11402.0
2023-05-31 13:55:00,92.09,92.19,92.01,92.01,10606.0,85.8967,85.99,85.8221,85.8221,10606.0
2023-05-31 14:00:00,92.02,92.1,91.96,92.05,10548.0,85.8314,85.906,85.7754,85.8594,10548.0
2023-05-31 14:05:00,92.05,92.07,91.9,91.9,11863.0,85.8594,85.878,85.7195,85.7195,11863.0
2023-05-31 14:10:00,91.89,91.97,91.81,91.94,11824.0,85.7101,85.7848,85.6355,85.7568,11824.0
2023-05-31 14:15:00,91.94,91.94,91.77,91.81,20998.0,85.7568,85.7568,85.5982,85.6355,20998.0
2023-05-31 14:20:00,91.81,91.87,91.75,91.86,21883.0,85.6355,85.6915,85.5796,85.6822,21883.0
2023-05-31 14:25:00,91.87,91.87,91.76,91.79,24801.0,85.6915,85.6915,85.5889,85.6169,24801.0
2023-05-31 14:30:00,91.79,91.95,91.74,91.93,19159.0,85.6169,85.7661,85.5702,85.7474,19159.0
2023-05-31 14:35:00,91.93,92.02,91.88,92.01,13459.0,85.7474,85.8314,85.7008,85.8221,13459.0
2023-05-31 14:40:00,92.01,92.01,91.91,91.93,14950.0,85.8221,85.8221,85.7288,85.7474,14950.0
2023-05-31 14:45:00,91.95,91.95,91.72,91.73,12728.0,85.7661,85.7661,85.5516,85.5609,12728.0
2023-05-31 14:50:00,91.72,91.74,91.6,91.6,21079.0,85.5516,85.5702,85.4396,85.4396,21079.0
2023-05-31 14:55:00,91.58,91.67,91.48,91.65,12116.0,85.421,85.5049,85.3277,85.4863,12116.0
2023-05-31 15:00:00,91.67,91.68,91.55,91.62,13776.0,85.5049,85.5143,85.393,85.4583,13776.0
2023-05-31 15:05:00,91.64,91.73,91.58,91.71,16056.0,85.4769,85.5609,85.421,85.5422,16056.0
2023-05-31 15:10:00,91.69,91.72,91.62,91.71,13154.0,85.5236,85.5516,85.4583,85.5422,13154.0
2023-05-31 15:15:00,91.73,91.75,91.63,91.7,16369.0,85.5609,85.5796,85.4676,85.5329,16369.0
2023-05-31 15:20:00,91.69,91.82,91.65,91.73,31796.0,85.5236,85.6448,85.4863,85.5609,31796.0
2023-05-31 15:25:00,91.75,91.76,91.63,91.72,20339.0,85.5796,85.5889,85.4676,85.5516,20339.0
2023-05-31 15:30:00,91.72,91.72,91.59,91.66,30930.0,85.5516,85.5516,85.4303,85.4956,30930.0
2023-05-31 15:35:00,91.66,91.71,91.56,91.65,44208.0,85.4956,85.5422,85.4023,85.4863,44208.0
2023-05-31 15:40:00,91.65,91.81,91.6,91.79,35737.0,85.4863,85.6355,85.4396,85.6169,35737.0
2023-05-31 15:45:00,91.78,91.79,91.55,91.59,43676.0,85.6075,85.6169,85.393,85.4303,43676.0
2023-05-31 15:50:00,91.56,91.64,91.4,91.49,91440.0,85.4023,85.4769,85.2531,85.337,91440.0
2023-05-31 15:55:00,91.5,91.65,91.47,91.6,239361.0,85.3464,85.4863,85.3184,85.4396,239361.0
2023-06-01 09:30:00,92.88,93.78,92.7,93.2,147049.0,86.6336,87.473,86.4657,86.932,147049.0
2023-06-01 09:35:00,93.16,93.87,93.08,93.85,57371.0,86.8947,87.557,86.8201,87.5383,57371.0
2023-06-01 09:40:00,93.9,93.96,93.54,93.71,28432.0,87.585,87.6409,87.2492,87.4077,28432.0
2023-06-01 09:45:00,93.72,93.91,93.4,93.54,33162.0,87.4171,87.5943,87.1186,87.2492,33162.0
2023-06-01 09:50:00,93.54,93.54,92.69,92.9,44939.0,87.2492,87.2492,86.4563,86.6522,44939.0
2023-06-01 09:55:00,92.9,93.03,92.57,92.76,45284.0,86.6522,86.7735,86.3444,86.5216,45284.0
2023-06-01 10:00:00,92.82,93.52,92.82,93.45,40319.0,86.5776,87.2305,86.5776,87.1652,40319.0
2023-06-01 10:05:00,93.44,93.66,93.28,93.3,30717.0,87.1559,87.3611,87.0067,87.0253,30717.0
2023-06-01 10:10:00,93.27,93.49,93.2,93.44,21088.0,86.9973,87.2025,86.932,87.1559,21088.0
2023-06-01 10:15:00,93.41,93.59,93.15,93.33,28670.0,87.1279,87.2958,86.8854,87.0533,28670.0
2023-06-01 10:20:00,93.33,93.39,93.23,93.26,19415.0,87.0533,87.1093,86.96,86.988,19415.0
2023-06-01 10:25:00,93.2,93.23,92.97,93.02,19159.0,86.932,86.96,86.7175,86.7641,19159.0
2023-06-01 10:30:00,93.03,93.25,92.99,93.17,26057.0,86.7735,86.9787,86.7362,86.9041,26057.0
2023-06-01 10:35:00,93.17,93.38,93.09,93.11,29720.0,86.9041,87.0999,86.8294,86.8481,29720.0
2023-06-01 10:40:00,93.16,93.34,93.12,93.23,21030.0,86.8947,87.0626,86.8574,86.96,21030.0
2023-06-01 10:45:00,93.23,93.56,93.16,93.39,23336.0,86.96,87.2678,86.8947,87.1093,23336.0
2023-06-01 10:50:00,93.37,93.9,93.36,93.9,21726.0,87.0906,87.585,87.0813,87.585,21726.0
2023-06-01 10:55:00,93.89,94.01,93.83,93.95,30279.0,87.5756,87.6876,87.5197,87.6316,30279.0
2023-06-01 11:00:00,93.9,93.98,93.61,93.67,35297.0,87.585,87.6596,87.3145,87.3704,35297.0
2023-06-01 11:05:00,93.71,93.85,93.63,93.64,20321.0,87.4077,87.5383,87.3331,87.3424,20321.0
2023-06-01 11:10:00,93.62,93.84,93.54,93.71,14237.0,87.3238,87.529,87.2492,87.4077,14237.0
2023-06-01 11:15:00,93.69,93.87,93.56,93.57,23155.0,87.3891,87.557,87.2678,87.2772,23155.0
2023-06-01 11:20:00,93.62,94.01,93.58,93.98,16309.0,87.3238,87.6876,87.2865,87.6596,16309.0
2023-06-01 11:25:00,94.01,94.21,93.95,94.09,11857.0,87.6876,87.8741,87.6316,87.7622,11857.0
2023-06-01 11:30:00,94.14,94.17,93.83,93.85,8760.0,87.8088,87.8368,87.5197,87.5383,8760.0
2023-06-01 11:35:00,93.9,94.06,93.88,93.99,14090.0,87.585,87.7342,87.5663,87.6689,14090.0
2023-06-01 11:40:00,94.01,94.09,93.97,94.0,8717.0,87.6876,87.7622,87.6502,87.6782,8717.0
2023-06-01 11:45:00,94.02,94.02,93.88,93.91,7555.0,87.6969,87.6969,87.5663,87.5943,7555.0
2023-06-01 11:50:00,93.9,93.9,93.68,93.7,13314.0,87.585,87.585,87.3798,87.3984,13314.0
2023-06-01 11:55:00,93.65,93.88,93.65,93.79,11408.0,87.3518,87.5663,87.3518,87.4824,11408.0
2023-06-01 12:00:00,93.75,93.98,93.68,93.96,8778.0,87.445,87.6596,87.3798,87.6409,8778.0
2023-06-01 12:05:00,93.94,94.16,93.94,94.02,10377.0,87.6223,87.8275,87.6223,87.6969,10377.0
2023-06-01 12:10:00,93.98,94.03,93.89,94.01,7125.0,87.6596,87.7062,87.5756,87.6876,7125.0
2023-06-01 12:15:00,94.0,94.14,93.84,94.07,8660.0,87.6782,87.8088,87.529,87.7435,8660.0
2023-06-01 12:20:00,94.09,94.18,94.07,94.12,11081.0,87.7622,87.8461,87.7435,87.7902,11081.0
2023-06-01 12:25:00,94.1,94.31,94.1,94.3,10860.0,87.7715,87.9674,87.7715,87.9581,10860.0
2023-06-01 12:30:00,94.32,94.34,94.17,94.19,14402.0,87.9767,87.9954,87.8368,87.8555,14402.0
2023-06-01 12:35:00,94.18,94.19,94.07,94.11,6203.0,87.8461,87.8555,87.7435,87.7808,6203.0
2023-06-01 12:40:00,94.11,94.28,94.1,94.14,16328.0,87.7808,87.9394,87.7715,87.8088,16328.0
2023-06-01 12:45:00,94.12,94.4,94.09,94.4,9685.0,87.7902,88.0513,87.7622,88.0513,9685.0
2023-06-01 12:50:00,94.39,94.42,94.16,94.2,12829.0,88.042,88.07,87.8275,87.8648,12829.0
2023-06-01 12:55:00,94.2,94.26,94.14,94.15,11221.0,87.8648,87.9207,87.8088,87.8181,11221.0
2023-06-01 13:00:00,94.17,94.29,94.15,94.2,6826.0,87.8368,87.9487,87.8181,87.8648,6826.0
2023-06-01 13:05:00,94.19,94.24,94.16,94.21,8727.0,87.8555,87.9021,87.8275,87.8741,8727.0
2023-06-01 13:10:00,94.19,94.23,94.12,94.14,8756.0,87.8555,87.8928,87.7902,87.8088,8756.0
2023-06-01 13:15:00,94.15,94.15,94.01,94.1,14535.0,87.8181,87.8181,87.6876,87.7715,14535.0
2023-06-01 13:20:00,94.1,94.11,93.93,94.02,12337.0,87.7715,87.7808,87.6129,87.6969,12337.0
2023-06-01 13:25:00,94.01,94.1,93.97,94.06,10175.0,87.6876,87.7715,87.6502,87.7342,10175.0
2023-06-01 13:30:00,94.05,94.13,94.01,94.11,9532.0,87.7249,87.7995,87.6876,87.7808,9532.0
2023-06-01 13:35:00,94.08,94.17,94.0,94.15,12837.0,87.7529,87.8368,87.6782,87.8181,12837.0
2023-06-01 13:40:00,94.12,94.31,94.04,94.31,19313.0,87.7902,87.9674,87.7155,87.9674,19313.0
2023-06-01 13:45:00,94.29,94.34,94.17,94.2,8194.0,87.9487,87.9954,87.8368,87.8648,8194.0
2023-06-01 13:50:00,94.22,94.23,94.08,94.09,9179.0,87.8834,87.8928,87.7529,87.7622,9179.0
2023-06-01 13:55:00,94.05,94.14,94.04,94.12,11711.0,87.7249,87.8088,87.7155,87.7902,11711.0
2023-06-01 14:00:00,94.13,94.22,94.06,94.22,11091.0,87.7995,87.8834,87.7342,87.8834,11091.0
2023-06-01 14:05:00,94.22,94.3,94.14,94.18,8549.0,87.8834,87.9581,87.8088,87.8461,8549.0
2023-06-01 14:10:00,94.17,94.17,94.07,94.08,6634.0,87.8368,87.8368,87.7435,87.7529,6634.0
2023-06-01 14:15:00,94.07,94.11,93.99,94.01,14892.0,87.7435,87.7808,87.6689,87.6876,14892.0
2023-06-01 14:20:00,93.99,94.03,93.86,93.88,12613.0,87.6689,87.7062,87.5476,87.5663,12613.0
2023-06-01 14:25:00,93.87,93.97,93.82,93.91,13344.0,87.557,87.6502,87.5103,87.5943,13344.0
2023-06-01 14:30:00,93.91,93.91,93.76,93.8,14773.0,87.5943,87.5943,87.4544,87.4917,14773.0
2023-06-01 14:35:00,93.8,93.9,93.72,93.72,16993.0,87.4917,87.585,87.4171,87.4171,16993.0
2023-06-01 14:40:00,93.73,93.75,93.53,93.55,14777.0,87.4264,87.445,87.2398,87.2585,14777.0
2023-06-01 14:45:00,93.56,93.59,93.48,93.55,18557.0,87.2678,87.2958,87.1932,87.2585,18557.0
2023-06-01 14:50:00,93.56,93.7,93.5,93.7,15489.0,87.2678,87.3984,87.2119,87.3984,15489.0
2023-06-01 14:55:00,93.69,93.7,93.61,93.68,11992.0,87.3891,87.3984,87.3145,87.3798,11992.0
2023-06-01 15:00:00,93.68,93.76,93.61,93.72,15566.0,87.3798,87.4544,87.3145,87.4171,15566.0
2023-06-01 15:05:00,93.72,93.73,93.47,93.48,36462.0,87.4171,87.4264,87.1839,87.1932,36462.0
2023-06-01 15:10:00,93.48,93.51,93.27,93.27,20136.0,87.1932,87.2212,86.9973,86.9973,20136.0
2023-06-01 15:15:00,93.29,93.29,93.16,93.21,39510.0,87.016,87.016,86.8947,86.9414,39510.0
2023-06-01 15:20:00,93.19,93.26,93.01,93.16,40615.0,86.9227,86.988,86.7548,86.8947,40615.0
2023-06-01 15:25:00,93.16,93.16,92.93,92.94,29135.0,86.8947,86.8947,86.6802,86.6895,29135.0
2023-06-01 15:30:00,92.92,93.17,92.92,93.13,23920.0,86.6709,86.9041,86.6709,86.8667,23920.0
2023-06-01 15:35:00,93.09,93.24,93.05,93.23,33622.0,86.8294,86.9693,86.7921,86.96,33622.0
2023-06-01 15:40:00,93.19,93.39,93.19,93.37,33108.0,86.9227,87.1093,86.9227,87.0906,33108.0
2023-06-01 15:45:00,93.37,93.39,93.27,93.37,36578.0,87.0906,87.1093,86.9973,87.0906,36578.0
2023-06-01 15:50:00,93.36,93.36,92.96,93.01,55712.0,87.0813,87.0813,86.7082,86.7548,55712.0
2023-06-01 15:55:00,93.03,93.06,92.88,93.06,187006.0,86.7735,86.8014,86.6336,86.8014,187006.0
2023-06-02 09:30:00,94.75,94.99,94.36,94.36,46265.0,88.3778,88.6017,88.014,88.014,46265.0
2023-06-02 09:35:00,94.47,94.66,94.24,94.64,25810.0,88.1166,88.2938,87.9021,88.2752,25810.0
2023-06-02 09:40:00,94.58,95.14,94.37,95.0,31429.0,88.2192,88.7416,88.0233,88.611,31429.0
2023-06-02 09:45:00,94.98,95.46,94.96,95.28,27605.0,88.5923,89.04,88.5737,88.8721,27605.0
2023-06-02 09:50:00,95.27,95.59,95.08,95.19,23893.0,88.8628,89.1613,88.6856,88.7882,23893.0
2023-06-02 09:55:00,95.16,95.63,95.16,95.34,21357.0,88.7602,89.1986,88.7602,88.9281,21357.0
2023-06-02 10:00:00,95.3,95.56,95.28,95.45,18124.0,88.8908,89.1333,88.8721,89.0307,18124.0
2023-06-02 10:05:00,95.47,95.8,95.35,95.8,19999.0,89.0494,89.3572,88.9374,89.3572,19999.0
2023-06-02 10:10:00,95.79,95.94,95.69,95.82,21052.0,89.3478,89.4878,89.2546,89.3758,21052.0
2023-06-02 10:15:00,95.84,96.01,95.76,95.9,24402.0,89.3945,89.5531,89.3199,89.4505,24402.0
2023-06-02 10:20:00,95.92,96.16,95.92,96.0,22751.0,89.4691,89.693,89.4691,89.5437,22751.0
2023-06-02 10:25:00,96.01,96.22,95.9,96.17,22231.0,89.5531,89.7489,89.4505,89.7023,22231.0
2023-06-02 10:30:00,96.18,96.28,95.9,95.92,30156.0,89.7116,89.8049,89.4505,89.4691,30156.0
2023-06-02 10:35:00,95.93,96.18,95.92,96.08,32423.0,89.4784,89.7116,89.4691,89.6183,32423.0
2023-06-02 10:40:00,96.09,96.25,96.03,96.1,28381.0,89.6277,89.7769,89.5717,89.637,28381.0
2023-06-02 10:45:00,96.07,96.24,96.04,96.11,22991.0,89.609,89.7676,89.581,89.6463,22991.0
2023-06-02 10:50:00,96.12,96.12,95.96,96.09,17979.0,89.6557,89.6557,89.5064,89.6277,17979.0
2023-06-02 10:55:00,96.09,96.15,95.97,96.07,19254.0,89.6277,89.6836,89.5157,89.609,19254.0
2023-06-02 11:00:00,96.08,96.22,96.07,96.2,16194.0,89.6183,89.7489,89.609,89.7303,16194.0
2023-06-02 11:05:00,96.16,96.17,95.96,96.14,20827.0,89.693,89.7023,89.5064,89.6743,20827.0
2023-06-02 11:10:00,96.18,96.39,96.14,96.31,19066.0,89.7116,89.9075,89.6743,89.8329,19066.0
2023-06-02 11:15:00,96.3,96.43,96.26,96.41,16276.0,89.8235,89.9448,89.7862,89.9262,16276.0
2023-06-02 11:20:00,96.41,96.41,96.22,96.34,16580.0,89.9262,89.9262,89.7489,89.8609,16580.0
2023-06-02 11:25:00,96.33,96.39,96.24,96.39,27635.0,89.8515,89.9075,89.7676,89.9075,27635.0
2023-06-02 11:30:00,96.38,96.38,96.15,96.19,26904.0,89.8982,89.8982,89.6836,89.7209,26904.0
2023-06-02 11:35:00,96.18,96.22,96.08,96.09,23285.0,89.7116,89.7489,89.6183,89.6277,23285.0
2023-06-02 11:40:00,96.09,96.21,96.04,96.18,10660.0,89.6277,89.7396,89.581,89.7116,10660.0
2023-06-02 11:45:00,96.13,96.14,95.93,95.97,8561.0,89.665,89.6743,89.4784,89.5157,8561.0
2023-06-02 11:50:00,95.96,96.13,95.95,96.13,10895.0,89.5064,89.665,89.4971,89.665,10895.0
2023-06-02 11:55:00,96.14,96.32,96.12,96.31,23411.0,89.6743,89.8422,89.6557,89.8329,23411.0
2023-06-02 12:00:00,96.33,96.33,96.19,96.25,15549.0,89.8515,89.8515,89.7209,89.7769,15549.0
2023-06-02 12:05:00,96.24,96.34,96.2,96.2,18861.0,89.7676,89.8609,89.7303,89.7303,18861.0
2023-06-02 12:10:00,96.22,96.22,96.03,96.11,11241.0,89.7489,89.7489,89.5717,89.6463,11241.0
2023-06-02 12:15:00,96.1,96.12,95.99,96.09,18203.0,89.637,89.6557,89.5344,89.6277,18203.0
2023-06-02 12:20:00,96.08,96.12,96.03,96.11,12549.0,89.6183,89.6557,89.5717,89.6463,12549.0
2023-06-02 12:25:00,96.11,96.4,96.1,96.33,20154.0,89.6463,89.9168,89.637,89.8515,20154.0
2023-06-02 12:30:00,96.4,96.4,96.22,96.24,22221.0,89.9168,89.9168,89.7489,89.7676,22221.0
2023-06-02 12:35:00,96.24,96.36,96.16,96.34,7543.0,89.7676,89.8795,89.693,89.8609,7543.0
2023-06-02 12:40:00,96.33,96.38,96.28,96.32,12712.0,89.8515,89.8982,89.8049,89.8422,12712.0
2023-06-02 12:45:00,96.32,96.42,96.26,96.38,21244.0,89.8422,89.9355,89.7862,89.8982,21244.0
2023-06-02 12:50:00,96.37,96.51,96.32,96.39,53586.0,89.8888,90.0194,89.8422,89.9075,53586.0
2023-06-02 12:55:00,96.37,96.39,96.22,96.24,13315.0,89.8888,89.9075,89.7489,89.7676,13315.0
2023-06-02 13:00:00,96.26,96.26,96.14,96.17,22821.0,89.7862,89.7862,89.6743,89.7023,22821.0
2023-06-02 13:05:00,96.16,96.27,96.11,96.23,24402.0,89.693,89.7956,89.6463,89.7583,24402.0
2023-06-02 13:10:00,96.25,96.38,96.24,96.24,17016.0,89.7769,89.8982,89.7676,89.7676,17016.0
2023-06-02 13:15:00,96.26,96.45,96.25,96.42,17020.0,89.7862,89.9635,89.7769,89.9355,17020.0
2023-06-02 13:20:00,96.42,96.49,96.41,96.45,13800.0,89.9355,90.0008,89.9262,89.9635,13800.0
2023-06-02 13:25:00,96.45,96.47,96.37,96.46,11931.0,89.9635,89.9821,89.8888,89.9728,11931.0
2023-06-02 13:30:00,96.48,96.59,96.43,96.49,46628.0,89.9914,90.094,89.9448,90.0008,46628.0
2023-06-02 13:35:00,96.49,96.56,96.45,96.54,15387.0,90.0008,90.0661,89.9635,90.0474,15387.0
2023-06-02 13:40:00,96.54,96.73,96.52,96.73,19920.0,90.0474,90.2246,90.0288,90.2246,19920.0
2023-06-02 13:45:00,96.73,96.74,96.54,96.63,19258.0,90.2246,90.234,90.0474,90.1314,19258.0
2023-06-02 13:50:00,96.6,96.75,96.6,96.7,15829.0,90.1034,90.2433,90.1034,90.1966,15829.0
2023-06-02 13:55:00,96.72,96.72,96.53,96.59,7997.0,90.2153,90.2153,90.0381,90.094,7997.0
2023-06-02 14:00:00,96.58,96.9,96.55,96.88,13189.0,90.0847,90.3832,90.0567,90.3645,13189.0
2023-06-02 14:05:00,96.92,97.0,96.84,96.95,16087.0,90.4019,90.4765,90.3272,90.4298,16087.0
2023-06-02 14:10:00,96.95,96.96,96.73,96.75,33362.0,90.4298,90.4392,90.2246,90.2433,33362.0
2023-06-02 14:15:00,96.75,96.89,96.6,96.62,17067.0,90.2433,90.3739,90.1034,90.122,17067.0
2023-06-02 14:20:00,96.6,96.69,96.56,96.62,17144.0,90.1034,90.1873,90.0661,90.122,17144.0
2023-06-02 14:25:00,96.61,96.75,96.43,96.58,30955.0,90.1127,90.2433,89.9448,90.0847,30955.0
2023-06-02 14:30:00,96.64,96.64,96.44,96.56,13922.0,90.1407,90.1407,89.9541,90.0661,13922.0
2023-06-02 14:35:00,96.54,96.71,96.5,96.7,9580.0,90.0474,90.206,90.0101,90.1966,9580.0
2023-06-02 14:40:00,96.7,96.83,96.7,96.81,17424.0,90.1966,90.3179,90.1966,90.2993,17424.0
2023-06-02 14:45:00,96.8,96.85,96.74,96.75,19073.0,90.2899,90.3366,90.234,90.2433,19073.0
2023-06-02 14:50:00,96.75,96.85,96.73,96.8,20150.0,90.2433,90.3366,90.2246,90.2899,20150.0
2023-06-02 14:55:00,96.81,96.88,96.69,96.87,23750.0,90.2993,90.3645,90.1873,90.3552,23750.0
2023-06-02 15:00:00,96.88,96.91,96.77,96.88,20821.0,90.3645,90.3925,90.2619,90.3645,20821.0
2023-06-02 15:05:00,96.87,96.92,96.82,96.9,19096.0,90.3552,90.4019,90.3086,90.3832,19096.0
2023-06-02 15:10:00,96.91,96.95,96.83,96.9,39197.0,90.3925,90.4298,90.3179,90.3832,39197.0
2023-06-02 15:15:00,96.92,96.92,96.86,96.89,26174.0,90.4019,90.4019,90.3459,90.3739,26174.0
2023-06-02 15:20:00,96.9,97.0,96.88,96.92,37625.0,90.3832,90.4765,90.3645,90.4019,37625.0
2023-06-02 15:25:00,96.9,97.02,96.84,96.92,42391.0,90.3832,90.4951,90.3272,90.4019,42391.0
2023-06-02 15:30:00,96.93,97.13,96.92,97.05,52644.0,90.4112,90.5977,90.4019,90.5231,52644.0
2023-06-02 15:35:00,97.05,97.17,96.97,97.14,49944.0,90.5231,90.635,90.4485,90.6071,49944.0
2023-06-02 15:40:00,97.14,97.17,96.95,96.95,68388.0,90.6071,90.635,90.4298,90.4298,68388.0
2023-06-02 15:45:00,96.95,96.95,96.65,96.87,76399.0,90.4298,90.4298,90.15,90.3552,76399.0
2023-06-02 15:50:00,96.87,97.1,96.83,97.09,140005.0,90.3552,90.5697,90.3179,90.5604,140005.0
2023-06-02 15:55:00,97.08,97.15,96.95,97.01,254985.0,90.5511,90.6164,90.4298,90.4858,254985.0
2023-06-05 09:30:00,98.06,98.26,97.3,97.34,81401.0,91.4652,91.6517,90.7563,90.7936,81401.0
2023-06-05 09:35:00,97.29,97.6,96.74,96.91,27784.0,90.747,91.0361,90.234,90.3925,27784.0
2023-06-05 09:40:00,96.86,97.02,96.33,96.6,13441.0,90.3459,90.4951,89.8515,90.1034,13441.0
2023-06-05 09:45:00,96.66,96.93,96.35,96.45,12540.0,90.1593,90.4112,89.8702,89.9635,12540.0
2023-06-05 09:50:00,96.46,96.85,96.32,96.48,7762.0,89.9728,90.3366,89.8422,89.9914,7762.0
2023-06-05 09:55:00,96.52,96.55,95.89,96.07,22315.0,90.0288,90.0567,89.4411,89.609,22315.0
2023-06-05 10:00:00,96.05,96.47,95.89,95.92,29907.0,89.5904,89.9821,89.4411,89.4691,29907.0
2023-06-05 10:05:00,95.92,95.96,95.25,95.25,33508.0,89.4691,89.5064,88.8442,88.8442,33508.0
2023-06-05 10:10:00,95.28,95.38,95.1,95.34,29526.0,88.8721,88.9654,88.7043,88.9281,29526.0
2023-06-05 10:15:00,95.34,95.57,95.19,95.21,24382.0,88.9281,89.1426,88.7882,88.8069,24382.0
2023-06-05 10:20:00,95.27,95.66,95.23,95.54,26303.0,88.8628,89.2266,88.8255,89.1147,26303.0
2023-06-05 10:25:00,95.55,95.61,95.3,95.56,22994.0,89.124,89.18,88.8908,89.1333,22994.0
2023-06-05 10:30:00,95.58,95.97,95.58,95.79,33401.0,89.152,89.5157,89.152,89.3478,33401.0
2023-06-05 10:35:00,95.77,96.1,95.5,95.96,30015.0,89.3292,89.637,89.0774,89.5064,30015.0
2023-06-05 10:40:00,96.0,96.08,95.79,96.0,41261.0,89.5437,89.6183,89.3478,89.5437,41261.0
2023-06-05 10:45:00,96.0,96.0,95.52,95.79,39710.0,89.5437,89.5437,89.096,89.3478,39710.0
2023-06-05 10:50:00,95.8,95.92,95.67,95.85,21266.0,89.3572,89.4691,89.2359,89.4038,21266.0
2023-06-05 10:55:00,95.83,95.84,95.34,95.57,29320.0,89.3852,89.3945,88.9281,89.1426,29320.0
2023-06-05 11:00:00,95.55,95.77,95.45,95.45,23103.0,89.124,89.3292,89.0307,89.0307,23103.0
2023-06-05 11:05:00,95.46,95.68,95.36,95.68,24784.0,89.04,89.2452,88.9468,89.2452,24784.0
2023-06-05 11:10:00,95.68,95.83,95.63,95.74,21984.0,89.2452,89.3852,89.1986,89.3012,21984.0
2023-06-05 11:15:00,95.7,95.82,95.51,95.67,27655.0,89.2639,89.3758,89.0867,89.2359,27655.0
2023-06-05 11:20:00,95.71,95.79,95.61,95.76,15160.0,89.2732,89.3478,89.18,89.3199,15160.0
2023-06-05 11:25:00,95.73,95.97,95.64,95.95,16554.0,89.2919,89.5157,89.2079,89.4971,16554.0
2023-06-05 11:30:00,95.93,95.98,95.76,95.76,22385.0,89.4784,89.5251,89.3199,89.3199,22385.0
2023-06-05 11:35:00,95.76,95.77,95.59,95.76,13597.0,89.3199,89.3292,89.1613,89.3199,13597.0
2023-06-05 11:40:00,95.75,95.98,95.75,95.92,21812.0,89.3105,89.5251,89.3105,89.4691,21812.0
2023-06-05 11:45:00,95.94,96.07,95.93,96.07,17140.0,89.4878,89.609,89.4784,89.609,17140.0
2023-06-05 11:50:00,96.06,96.19,96.01,96.17,15228.0,89.5997,89.7209,89.5531,89.7023,15228.0
2023-06-05 11:55:00,96.2,96.25,96.12,96.22,14910.0,89.7303,89.7769,89.6557,89.7489,14910.0
2023-06-05 12:00:00,96.22,96.26,96.12,96.14,13111.0,89.7489,89.7862,89.6557,89.6743,13111.0
2023-06-05 12:05:00,96.14,96.24,96.1,96.18,16547.0,89.6743,89.7676,89.637,89.7116,16547.0
2023-06-05 12:10:00,96.17,96.29,96.1,96.23,20281.0,89.7023,89.8142,89.637,89.7583,20281.0
2023-06-05 12:15:00,96.25,96.41,96.18,96.4,26602.0,89.7769,89.9262,89.7116,89.9168,26602.0
2023-06-05 12:20:00,96.41,96.43,96.31,96.43,12586.0,89.9262,89.9448,89.8329,89.9448,12586.0
2023-06-05 12:25:00,96.41,96.5,96.36,96.46,14052.0,89.9262,90.0101,89.8795,89.9728,14052.0
2023-06-05 12:30:00,96.5,96.51,96.41,96.48,10237.0,90.0101,90.0194,89.9262,89.9914,10237.0
2023-06-05 12:35:00,96.49,96.54,96.38,96.49,15569.0,90.0008,90.0474,89.8982,90.0008,15569.0
2023-06-05 12:40:00,96.49,96.61,96.47,96.61,14575.0,90.0008,90.1127,89.9821,90.1127,14575.0
2023-06-05 12:45:00,96.59,96.63,96.53,96.59,15411.0,90.094,90.1314,90.0381,90.094,15411.0
2023-06-05 12:50:00,96.59,96.63,96.37,96.41,16495.0,90.094,90.1314,89.8888,89.9262,16495.0
2023-06-05 12:55:00,96.43,96.6,96.36,96.59,12233.0,89.9448,90.1034,89.8795,90.094,12233.0
2023-06-05 13:00:00,96.62,96.63,96.48,96.53,9993.0,90.122,90.1314,89.9914,90.0381,9993.0
2023-06-05 13:05:00,96.53,96.61,96.5,96.59,10931.0,90.0381,90.1127,90.0101,90.094,10931.0
2023-06-05 13:10:00,96.61,96.61,96.42,96.44,8132.0,90.1127,90.1127,89.9355,89.9541,8132.0
2023-06-05 13:15:00,96.43,96.58,96.41,96.58,11332.0,89.9448,90.0847,89.9262,90.0847,11332.0
2023-06-05 13:20:00,96.59,96.67,96.48,96.53,8145.0,90.094,90.1687,89.9914,90.0381,8145.0
2023-06-05 13:25:00,96.52,96.58,96.37,96.48,11480.0,90.0288,90.0847,89.8888,89.9914,11480.0
2023-06-05 13:30:00,96.47,96.56,96.38,96.56,10535.0,89.9821,90.0661,89.8982,90.0661,10535.0
2023-06-05 13:35:00,96.53,96.65,96.49,96.65,11186.0,90.0381,90.15,90.0008,90.15,11186.0
2023-06-05 13:40:00,96.6,96.61,96.49,96.49,7047.0,90.1034,90.1127,90.0008,90.0008,7047.0
2023-06-05 13:45:00,96.5,96.69,96.49,96.67,13669.0,90.0101,90.1873,90.0008,90.1687,13669.0
2023-06-05 13:50:00,96.66,96.66,96.46,96.59,12027.0,90.1593,90.1593,89.9728,90.094,12027.0
2023-06-05 13:55:00,96.59,96.65,96.56,96.61,10645.0,90.094,90.15,90.0661,90.1127,10645.0
2023-06-05 14:00:00,96.58,96.62,96.42,96.48,10054.0,90.0847,90.122,89.9355,89.9914,10054.0
2023-06-05 14:05:00,96.47,96.52,96.38,96.38,13227.0,89.9821,90.0288,89.8982,89.8982,13227.0
2023-06-05 14:10:00,96.39,96.47,96.39,96.44,11277.0,89.9075,89.9821,89.9075,89.9541,11277.0
2023-06-05 14:15:00,96.42,96.45,96.35,96.4,11504.0,89.9355,89.9635,89.8702,89.9168,11504.0
2023-06-05 14:20:00,96.41,96.41,96.27,96.36,17229.0,89.9262,89.9262,89.7956,89.8795,17229.0
2023-06-05 14:25:00,96.34,96.41,96.22,96.37,11248.0,89.8609,89.9262,89.7489,89.8888,11248.0
2023-06-05 14:30:00,96.38,96.49,96.26,96.35,17978.0,89.8982,90.0008,89.7862,89.8702,17978.0
2023-06-05 14:35:00,96.4,96.49,96.28,96.3,14530.0,89.9168,90.0008,89.8049,89.8235,14530.0
2023-06-05 14:40:00,96.29,96.38,96.11,96.22,22173.0,89.8142,89.8982,89.6463,89.7489,22173.0
2023-06-05 14:45:00,96.21,96.28,96.14,96.15,29645.0,89.7396,89.8049,89.6743,89.6836,29645.0
2023-06-05 14:50:00,96.13,96.24,96.0,96.21,15874.0,89.665,89.7676,89.5437,89.7396,15874.0
2023-06-05 14:55:00,96.22,96.27,96.2,96.22,31684.0,89.7489,89.7956,89.7303,89.7489,31684.0
2023-06-05 15:00:00,96.23,96.23,96.08,96.12,15634.0,89.7583,89.7583,89.6183,89.6557,15634.0
2023-06-05 15:05:00,96.13,96.14,96.0,96.09,14141.0,89.665,89.6743,89.5437,89.6277,14141.0
2023-06-05 15:10:00,96.1,96.22,96.08,96.22,18052.0,89.637,89.7489,89.6183,89.7489,18052.0
2023-06-05 15:15:00,96.23,96.24,96.13,96.17,19680.0,89.7583,89.7676,89.665,89.7023,19680.0
2023-06-05 15:20:00,96.17,96.22,96.12,96.15,16792.0,89.7023,89.7489,89.6557,89.6836,16792.0
2023-06-05 15:25:00,96.15,96.21,96.11,96.18,21240.0,89.6836,89.7396,89.6463,89.7116,21240.0
2023-06-05 15:30:00,96.18,96.31,96.17,96.28,41561.0,89.7116,89.8329,89.7023,89.8049,41561.0
2023-06-05 15:35:00,96.27,96.3,96.19,96.26,75484.0,89.7956,89.8235,89.7209,89.7862,75484.0
2023-06-05 15:40:00,96.26,96.3,96.15,96.19,83867.0,89.7862,89.8235,89.6836,89.7209,83867.0
2023-06-05 15:45:00,96.18,96.23,96.06,96.22,30310.0,89.7116,89.7583,89.5997,89.7489,30310.0
2023-06-05 15:50:00,96.21,96.25,96.07,96.16,49154.0,89.7396,89.7769,89.609,89.693,49154.0
2023-06-05 15:55:00,96.17,96.23,96.0,96.01,170723.0,89.7023,89.7583,89.5437,89.5531,170723.0
2023-06-06 09:30:00,94.66,95.29,94.52,95.26,58970.0,88.2938,88.8815,88.1633,88.8535,58970.0
2023-06-06 09:35:00,95.22,95.6,95.13,95.44,20112.0,88.8162,89.1706,88.7322,89.0214,20112.0
2023-06-06 09:40:00,95.54,95.77,95.29,95.75,44982.0,89.1147,89.3292,88.8815,89.3105,44982.0
2023-06-06 09:45:00,95.76,95.93,95.65,95.77,15216.0,89.3199,89.4784,89.2173,89.3292,15216.0
2023-06-06 09:50:00,95.77,95.95,95.73,95.86,35093.0,89.3292,89.4971,89.2919,89.4131,35093.0
2023-06-06 09:55:00,95.91,96.07,95.49,95.65,25631.0,89.4598,89.609,89.068,89.2173,25631.0
2023-06-06 10:00:00,95.65,96.06,95.52,95.94,23118.0,89.2173,89.5997,89.096,89.4878,23118.0
2023-06-06 10:05:00,95.94,96.4,95.94,96.37,31849.0,89.4878,89.9168,89.4878,89.8888,31849.0
2023-06-06 10:10:00,96.38,96.5,96.21,96.34,37409.0,89.8982,90.0101,89.7396,89.8609,37409.0
2023-06-06 10:15:00,96.3,96.67,96.29,96.64,17860.0,89.8235,90.1687,89.8142,90.1407,17860.0
2023-06-06 10:20:00,96.66,96.67,96.4,96.45,12198.0,90.1593,90.1687,89.9168,89.9635,12198.0
2023-06-06 10:25:00,96.49,96.6,96.41,96.53,22013.0,90.0008,90.1034,89.9262,90.0381,22013.0
2023-06-06 10:30:00,96.58,96.63,96.48,96.56,17548.0,90.0847,90.1314,89.9914,90.0661,17548.0
2023-06-06 10:35:00,96.51,96.57,96.44,96.56,25249.0,90.0194,90.0754,89.9541,90.0661,25249.0
2023-06-06 10:40:00,96.59,96.82,96.57,96.7,17113.0,90.094,90.3086,90.0754,90.1966,17113.0
2023-06-06 10:45:00,96.71,96.89,96.69,96.76,17144.0,90.206,90.3739,90.1873,90.2526,17144.0
2023-06-06 10:50:00,96.76,96.91,96.71,96.88,16190.0,90.2526,90.3925,90.206,90.3645,16190.0
2023-06-06 10:55:00,96.92,96.97,96.83,96.97,18712.0,90.4019,90.4485,90.3179,90.4485,18712.0
2023-06-06 11:00:00,97.0,97.15,96.98,97.12,20600.0,90.4765,90.6164,90.4578,90.5884,20600.0
2023-06-06 11:05:00,97.12,97.17,96.81,96.86,11737.0,90.5884,90.635,90.2993,90.3459,11737.0
2023-06-06 11:10:00,96.86,96.92,96.76,96.8,16111.0,90.3459,90.4019,90.2526,90.2899,16111.0
2023-06-06 11:15:00,96.83,96.98,96.81,96.95,11342.0,90.3179,90.4578,90.2993,90.4298,11342.0
2023-06-06 11:20:00,96.94,96.98,96.65,96.65,16968.0,90.4205,90.4578,90.15,90.15,16968.0
2023-06-06 11:25:00,96.65,96.83,96.62,96.75,14325.0,90.15,90.3179,90.122,90.2433,14325.0
2023-06-06 11:30:00,96.78,96.87,96.73,96.82,9846.0,90.2713,90.3552,90.2246,90.3086,9846.0
2023-06-06 11:35:00,96.77,96.91,96.77,96.86,16498.0,90.2619,90.3925,90.2619,90.3459,16498.0
2023-06-06 11:40:00,96.89,96.89,96.67,96.74,13482.0,90.3739,90.3739,90.1687,90.234,13482.0
2023-06-06 11:45:00,96.75,96.86,96.73,96.86,11113.0,90.2433,90.3459,90.2246,90.3459,11113.0
2023-06-06 11:50:00,96.86,96.89,96.71,96.71,13012.0,90.3459,90.3739,90.206,90.206,13012.0
2023-06-06 11:55:00,96.72,96.78,96.66,96.67,11584.0,90.2153,90.2713,90.1593,90.1687,11584.0
2023-06-06 12:00:00,96.66,96.75,96.49,96.5,14130.0,90.1593,90.2433,90.0008,90.0101,14130.0
2023-06-06 12:05:00,96.49,96.53,96.36,96.49,12324.0,90.0008,90.0381,89.8795,90.0008,12324.0
2023-06-06 12:10:00,96.48,96.51,96.39,96.39,18749.0,89.9914,90.0194,89.9075,89.9075,18749.0
2023-06-06 12:15:00,96.39,96.42,96.31,96.37,9482.0,89.9075,89.9355,89.8329,89.8888,9482.0
2023-06-06 12:20:00,96.37,96.44,96.34,96.42,14183.0,89.8888,89.9541,89.8609,89.9355,14183.0
2023-06-06 12:25:00,96.41,96.53,96.41,96.43,8702.0,89.9262,90.0381,89.9262,89.9448,8702.0
2023-06-06 12:30:00,96.44,96.45,96.34,96.41,20405.0,89.9541,89.9635,89.8609,89.9262,20405.0
2023-06-06 12:35:00,96.39,96.49,96.39,96.46,10924.0,89.9075,90.0008,89.9075,89.9728,10924.0
2023-06-06 12:40:00,96.46,96.51,96.35,96.5,12286.0,89.9728,90.0194,89.8702,90.0101,12286.0
2023-06-06 12:45:00,96.5,96.5,96.38,96.42,11559.0,90.0101,90.0101,89.8982,89.9355,11559.0
2023-06-06 12:50:00,96.43,96.53,96.33,96.36,39859.0,89.9448,90.0381,89.8515,89.8795,39859.0
2023-06-06 12:55:00,96.39,96.45,96.26,96.45,78815.0,89.9075,89.9635,89.7862,89.9635,78815.0
2023-06-06 13:00:00,96.44,96.45,96.34,96.38,14055.0,89.9541,89.9635,89.8609,89.8982,14055.0
2023-06-06 13:05:00,96.4,96.49,96.36,96.44,8682.0,89.9168,90.0008,89.8795,89.9541,8682.0
2023-06-06 13:10:00,96.46,96.6,96.46,96.58,10409.0,89.9728,90.1034,89.9728,90.0847,10409.0
2023-06-06 13:15:00,96.6,96.67,96.53,96.55,8519.0,90.1034,90.1687,90.0381,90.0567,8519.0
2023-06-06 13:20:00,96.54,96.54,96.39,96.47,9868.0,90.0474,90.0474,89.9075,89.9821,9868.0
2023-06-06 13:25:00,96.46,96.49,96.32,96.47,11180.0,89.9728,90.0008,89.8422,89.9821,11180.0
2023-06-06 13:30:00,96.46,96.47,96.32,96.37,13589.0,89.9728,89.9821,89.8422,89.8888,13589.0
2023-06-06 13:35:00,96.39,96.39,96.26,96.28,10520.0,89.9075,89.9075,89.7862,89.8049,10520.0
2023-06-06 13:40:00,96.3,96.34,96.21,96.27,16072.0,89.8235,89.8609,89.7396,89.7956,16072.0
2023-06-06 13:45:00,96.27,96.27,96.12,96.15,33766.0,89.7956,89.7956,89.6557,89.6836,33766.0
2023-06-06 13:50:00,96.15,96.2,96.13,96.16,32408.0,89.6836,89.7303,89.665,89.693,32408.0
2023-06-06 13:55:00,96.16,96.19,96.1,96.19,12730.0,89.693,89.7209,89.637,89.7209,12730.0
2023-06-06 14:00:00,96.19,96.3,96.1,96.3,14639.0,89.7209,89.8235,89.637,89.8235,14639.0
2023-06-06 14:05:00,96.28,96.31,96.21,96.27,15317.0,89.8049,89.8329,89.7396,89.7956,15317.0
2023-06-06 14:10:00,96.28,96.47,96.24,96.45,15499.0,89.8049,89.9821,89.7676,89.9635,15499.0
2023-06-06 14:15:00,96.45,96.48,96.38,96.4,10011.0,89.9635,89.9914,89.8982,89.9168,10011.0
2023-06-06 14:20:00,96.39,96.55,96.38,96.51,14694.0,89.9075,90.0567,89.8982,90.0194,14694.0
2023-06-06 14:25:00,96.53,96.68,96.53,96.66,12135.0,90.0381,90.178,90.0381,90.1593,12135.0
2023-06-06 14:30:00,96.67,96.73,96.66,96.68,17585.0,90.1687,90.2246,90.1593,90.178,17585.0
2023-06-06 14:35:00,96.71,96.92,96.71,96.92,19209.0,90.206,90.4019,90.206,90.4019,19209.0
2023-06-06 14:40:00,96.93,96.97,96.88,96.88,23240.0,90.4112,90.4485,90.3645,90.3645,23240.0
2023-06-06 14:45:00,96.86,96.86,96.81,96.83,15498.0,90.3459,90.3459,90.2993,90.3179,15498.0
2023-06-06 14:50:00,96.82,96.89,96.81,96.83,14670.0,90.3086,90.3739,90.2993,90.3179,14670.0
2023-06-06 14:55:00,96.82,96.82,96.73,96.75,12272.0,90.3086,90.3086,90.2246,90.2433,12272.0
2023-06-06 15:00:00,96.76,96.82,96.71,96.75,15194.0,90.2526,90.3086,90.206,90.2433,15194.0
2023-06-06 15:05:00,96.75,96.8,96.71,96.74,13965.0,90.2433,90.2899,90.206,90.234,13965.0
2023-06-06 15:10:00,96.75,96.79,96.72,96.75,13471.0,90.2433,90.2806,90.2153,90.2433,13471.0
2023-06-06 15:15:00,96.76,96.84,96.65,96.84,29266.0,90.2526,90.3272,90.15,90.3272,29266.0
2023-06-06 15:20:00,96.85,96.93,96.85,96.93,17866.0,90.3366,90.4112,90.3366,90.4112,17866.0
2023-06-06 15:25:00,96.94,97.01,96.87,97.01,24479.0,90.4205,90.4858,90.3552,90.4858,24479.0
2023-06-06 15:30:00,97.02,97.12,97.0,97.11,26910.0,90.4951,90.5884,90.4765,90.5791,26910.0
2023-06-06 15:35:00,97.12,97.14,97.04,97.04,40704.0,90.5884,90.6071,90.5138,90.5138,40704.0
2023-06-06 15:40:00,97.04,97.12,97.0,97.1,42361.0,90.5138,90.5884,90.4765,90.5697,42361.0
2023-06-06 15:45:00,97.08,97.08,96.85,96.87,30994.0,90.5511,90.5511,90.3366,90.3552,30994.0
2023-06-06 15:50:00,96.87,96.91,96.79,96.84,53587.0,90.3552,90.3925,90.2806,90.3272,53587.0
2023-06-06 15:55:00,96.85,97.0,96.81,96.82,165383.0,90.3366,90.4765,90.2993,90.3086,165383.0
2023-06-07 09:30:00,97.3,97.49,97.13,97.4,40713.0,90.7563,90.9335,90.5977,90.8496,40713.0
2023-06-07 09:35:00,97.38,97.8,97.19,97.75,23762.0,90.8309,91.2227,90.6537,91.176,23762.0
2023-06-07 09:40:00,97.76,97.82,97.44,97.74,25633.0,91.1854,91.2413,90.8869,91.1667,25633.0
2023-06-07 09:45:00,97.79,98.13,97.69,97.98,23463.0,91.2133,91.5305,91.1201,91.3906,23463.0
2023-06-07 09:50:00,98.01,98.11,97.77,97.87,23120.0,91.4185,91.5118,91.1947,91.288,23120.0
2023-06-07 09:55:00,97.87,98.06,97.73,97.95,21867.0,91.288,91.4652,91.1574,91.3626,21867.0
2023-06-07 10:00:00,97.96,98.03,97.71,97.93,41244.0,91.3719,91.4372,91.1387,91.3439,41244.0
2023-06-07 10:05:00,97.95,98.26,97.9,98.25,24343.0,91.3626,91.6517,91.3159,91.6424,24343.0
2023-06-07 10:10:00,98.26,98.37,98.12,98.23,27855.0,91.6517,91.7543,91.5211,91.6238,27855.0
2023-06-07 10:15:00,98.23,98.57,98.18,98.49,23203.0,91.6238,91.9409,91.5771,91.8663,23203.0
2023-06-07 10:20:00,98.47,98.67,98.41,98.58,20863.0,91.8476,92.0342,91.7916,91.9502,20863.0
2023-06-07 10:25:00,98.59,98.69,98.28,98.34,29464.0,91.9595,92.0528,91.6704,91.7264,29464.0
2023-06-07 10:30:00,98.26,98.37,98.23,98.27,18160.0,91.6517,91.7543,91.6238,91.6611,18160.0
2023-06-07 10:35:00,98.33,98.46,98.13,98.28,40586.0,91.717,91.8383,91.5305,91.6704,40586.0
2023-06-07 10:40:00,98.33,98.72,98.3,98.67,28369.0,91.717,92.0808,91.689,92.0342,28369.0
2023-06-07 10:45:00,98.7,98.91,98.68,98.88,35191.0,92.0621,92.258,92.0435,92.23,35191.0
2023-06-07 10:50:00,98.88,99.12,98.84,99.12,42689.0,92.23,92.4539,92.1927,92.4539,42689.0
2023-06-07 10:55:00,99.12,99.22,98.91,99.19,28770.0,92.4539,92.5472,92.258,92.5192,28770.0
2023-06-07 11:00:00,99.18,99.24,99.0,99.01,21851.0,92.5099,92.5658,92.342,92.3513,21851.0
2023-06-07 11:05:00,99.04,99.14,98.94,98.97,14195.0,92.3793,92.4726,92.286,92.314,14195.0
2023-06-07 11:10:00,99.0,99.1,98.9,99.1,18461.0,92.342,92.4352,92.2487,92.4352,18461.0
2023-06-07 11:15:00,99.08,99.23,98.97,99.1,24211.0,92.4166,92.5565,92.314,92.4352,24211.0
2023-06-07 11:20:00,99.07,99.39,99.07,99.33,32145.0,92.4073,92.7057,92.4073,92.6498,32145.0
2023-06-07 11:25:00,99.27,99.44,99.22,99.23,17050.0,92.5938,92.7524,92.5472,92.5565,17050.0
2023-06-07 11:30:00,99.23,99.32,99.15,99.32,20551.0,92.5565,92.6404,92.4819,92.6404,20551.0
2023-06-07 11:35:00,99.3,99.46,99.2,99.33,16637.0,92.6218,92.771,92.5285,92.6498,16637.0
2023-06-07 11:40:00,99.31,99.5,99.3,99.38,31327.0,92.6311,92.8083,92.6218,92.6964,31327.0
2023-06-07 11:45:00,99.39,99.45,99.34,99.41,34318.0,92.7057,92.7617,92.6591,92.7244,34318.0
2023-06-07 11:50:00,99.41,99.43,99.33,99.33,23532.0,92.7244,92.743,92.6498,92.6498,23532.0
2023-06-07 11:55:00,99.34,99.38,99.26,99.29,22385.0,92.6591,92.6964,92.5845,92.6125,22385.0
2023-06-07 12:00:00,99.28,99.34,99.16,99.17,17090.0,92.6031,92.6591,92.4912,92.5005,17090.0
2023-06-07 12:05:00,99.15,99.19,98.93,99.05,24206.0,92.4819,92.5192,92.2767,92.3886,24206.0
2023-06-07 12:10:00,99.05,99.22,99.02,99.13,12237.0,92.3886,92.5472,92.3606,92.4632,12237.0
2023-06-07 12:15:00,99.18,99.32,99.17,99.23,12141.0,92.5099,92.6404,92.5005,92.5565,12141.0
2023-06-07 12:20:00,99.22,99.47,99.2,99.45,34524.0,92.5472,92.7804,92.5285,92.7617,34524.0
2023-06-07 12:25:00,99.46,99.64,99.46,99.54,64491.0,92.771,92.9389,92.771,92.8457,64491.0
2023-06-07 12:30:00,99.54,99.56,99.41,99.51,12098.0,92.8457,92.8643,92.7244,92.8177,12098.0
2023-06-07 12:35:00,99.49,99.63,99.43,99.59,8464.0,92.799,92.9296,92.743,92.8923,8464.0
2023-06-07 12:40:00,99.63,99.76,99.6,99.71,11478.0,92.9296,93.0509,92.9016,93.0042,11478.0
2023-06-07 12:45:00,99.72,99.81,99.58,99.61,23181.0,93.0135,93.0975,92.883,92.9109,23181.0
2023-06-07 12:50:00,99.64,99.71,99.55,99.59,14217.0,92.9389,93.0042,92.855,92.8923,14217.0
2023-06-07 12:55:00,99.58,99.71,99.52,99.69,10352.0,92.883,93.0042,92.827,92.9856,10352.0
2023-06-07 13:00:00,99.67,99.77,99.62,99.62,7363.0,92.9669,93.0602,92.9203,92.9203,7363.0
2023-06-07 13:05:00,99.62,99.8,99.54,99.77,13847.0,92.9203,93.0882,92.8457,93.0602,13847.0
2023-06-07 13:10:00,99.75,99.81,99.69,99.72,10631.0,93.0415,93.0975,92.9856,93.0135,10631.0
2023-06-07 13:15:00,99.73,99.8,99.61,99.62,21633.0,93.0229,93.0882,92.9109,92.9203,21633.0
2023-06-07 13:20:00,99.65,99.67,99.54,99.61,13527.0,92.9483,92.9669,92.8457,92.9109,13527.0
2023-06-07 13:25:00,99.56,99.83,99.56,99.67,28586.0,92.8643,93.1161,92.8643,92.9669,28586.0
2023-06-07 13:30:00,99.65,99.75,99.62,99.63,20885.0,92.9483,93.0415,92.9203,92.9296,20885.0
2023-06-07 13:35:00,99.64,99.94,99.55,99.92,61699.0,92.9389,93.2187,92.855,93.2001,61699.0
2023-06-07 13:40:00,99.95,100.05,99.89,99.95,43950.0,93.2281,93.3214,93.1721,93.2281,43950.0
2023-06-07 13:45:00,99.93,99.97,99.77,99.91,67165.0,93.2094,93.2467,93.0602,93.1908,67165.0
2023-06-07 13:50:00,99.9,100.23,99.88,100.22,14431.0,93.1814,93.4892,93.1628,93.4799,14431.0
2023-06-07 13:55:00,100.21,100.35,100.2,100.34,13213.0,93.4706,93.6012,93.4613,93.5918,13213.0
2023-06-07 14:00:00,100.34,100.48,100.3,100.41,25190.0,93.5918,93.7224,93.5545,93.6571,25190.0
2023-06-07 14:05:00,100.41,100.48,100.33,100.43,32182.0,93.6571,93.7224,93.5825,93.6758,32182.0
2023-06-07 14:10:00,100.44,100.48,100.34,100.4,19024.0,93.6851,93.7224,93.5918,93.6478,19024.0
2023-06-07 14:15:00,100.44,100.64,100.4,100.63,21514.0,93.6851,93.8717,93.6478,93.8623,21514.0
2023-06-07 14:20:00,100.61,100.68,100.6,100.68,13723.0,93.8437,93.909,93.8344,93.909,13723.0
2023-06-07 14:25:00,100.69,100.78,100.61,100.65,20138.0,93.9183,94.0023,93.8437,93.881,20138.0
2023-06-07 14:30:00,100.63,100.68,100.62,100.66,29620.0,93.8623,93.909,93.853,93.8903,29620.0
2023-06-07 14:35:00,100.65,100.88,100.54,100.78,49619.0,93.881,94.0955,93.7784,94.0023,49619.0
2023-06-07 14:40:00,100.78,100.81,100.72,100.76,19492.0,94.0023,94.0302,93.9463,93.9836,19492.0
2023-06-07 14:45:00,100.75,100.75,100.53,100.58,23573.0,93.9743,93.9743,93.7691,93.8157,23573.0
2023-06-07 14:50:00,100.57,100.72,100.56,100.62,25039.0,93.8064,93.9463,93.7971,93.853,25039.0
2023-06-07 14:55:00,100.64,100.64,100.53,100.55,17063.0,93.8717,93.8717,93.7691,93.7877,17063.0
2023-06-07 15:00:00,100.55,100.56,100.44,100.47,32310.0,93.7877,93.7971,93.6851,93.7131,32310.0
2023-06-07 15:05:00,100.47,100.52,100.31,100.4,74022.0,93.7131,93.7597,93.5639,93.6478,74022.0
2023-06-07 15:10:00,100.4,100.56,100.35,100.54,52695.0,93.6478,93.7971,93.6012,93.7784,52695.0
2023-06-07 15:15:00,100.58,100.65,100.52,100.65,21493.0,93.8157,93.881,93.7597,93.881,21493.0
2023-06-07 15:20:00,100.66,100.86,100.65,100.83,23557.0,93.8903,94.0769,93.881,94.0489,23557.0
2023-06-07 15:25:00,100.83,100.89,100.72,100.88,33949.0,94.0489,94.1049,93.9463,94.0955,33949.0
2023-06-07 15:30:00,100.87,100.97,100.8,100.88,52341.0,94.0862,94.1795,94.0209,94.0955,52341.0
2023-06-07 15:35:00,100.88,101.04,100.86,101.03,56327.0,94.0955,94.2448,94.0769,94.2354,56327.0
2023-06-07 15:40:00,101.03,101.19,100.99,101.16,55827.0,94.2354,94.3847,94.1981,94.3567,55827.0
2023-06-07 15:45:00,101.16,101.2,101.01,101.02,79376.0,94.3567,94.394,94.2168,94.2261,79376.0
2023-06-07 15:50:00,101.01,101.14,100.99,100.99,73848.0,94.2168,94.338,94.1981,94.1981,73848.0
2023-06-07 15:55:00,101.0,101.13,100.99,101.07,162089.0,94.2075,94.3287,94.1981,94.2728,162089.0
2023-06-08 09:30:00,101.0,101.5,100.85,101.27,42221.0,94.2075,94.6738,94.0675,94.4593,42221.0
2023-06-08 09:35:00,101.43,101.45,100.73,100.73,16225.0,94.6085,94.6272,93.9556,93.9556,16225.0
2023-06-08 09:40:00,100.82,100.97,100.5,100.97,21976.0,94.0396,94.1795,93.7411,94.1795,21976.0
2023-06-08 09:45:00,100.96,100.97,100.66,100.88,12596.0,94.1702,94.1795,93.8903,94.0955,12596.0
2023-06-08 09:50:00,100.93,101.12,100.86,101.1,24867.0,94.1422,94.3194,94.0769,94.3007,24867.0
2023-06-08 09:55:00,101.1,101.11,100.2,100.25,12802.0,94.3007,94.3101,93.4613,93.5079,12802.0
2023-06-08 10:00:00,100.2,100.4,100.0,100.0,30975.0,93.4613,93.6478,93.2747,93.2747,30975.0
2023-06-08 10:05:00,100.05,100.08,99.66,100.04,47797.0,93.3214,93.3493,92.9576,93.312,47797.0
2023-06-08 10:10:00,99.96,100.06,99.91,99.99,11292.0,93.2374,93.3307,93.1908,93.2654,11292.0
2023-06-08 10:15:00,99.97,100.28,99.97,100.1,23395.0,93.2467,93.5359,93.2467,93.368,23395.0
2023-06-08 10:20:00,100.11,100.25,100.01,100.21,25515.0,93.3773,93.5079,93.284,93.4706,25515.0
2023-06-08 10:25:00,100.21,100.23,99.96,100.06,18098.0,93.4706,93.4892,93.2374,93.3307,18098.0
2023-06-08 10:30:00,100.12,100.17,99.76,99.76,10154.0,93.3866,93.4333,93.0509,93.0509,10154.0
2023-06-08 10:35:00,99.7,99.98,99.7,99.91,10761.0,92.9949,93.2561,92.9949,93.1908,10761.0
2023-06-08 10:40:00,99.89,100.05,99.88,99.95,16327.0,93.1721,93.3214,93.1628,93.2281,16327.0
2023-06-08 10:45:00,99.99,100.11,99.91,100.09,12553.0,93.2654,93.3773,93.1908,93.3587,12553.0
2023-06-08 10:50:00,100.09,100.15,99.98,100.0,12519.0,93.3587,93.4146,93.2561,93.2747,12519.0
2023-06-08 10:55:00,100.03,100.08,99.7,99.76,16997.0,93.3027,93.3493,92.9949,93.0509,16997.0
2023-06-08 11:00:00,99.74,99.79,99.37,99.37,26438.0,93.0322,93.0788,92.6871,92.6871,26438.0
2023-06-08 11:05:00,99.41,99.62,99.37,99.52,13841.0,92.7244,92.9203,92.6871,92.827,13841.0
2023-06-08 11:10:00,99.52,99.73,99.49,99.73,11410.0,92.827,93.0229,92.799,93.0229,11410.0
2023-06-08 11:15:00,99.75,99.8,99.67,99.8,13890.0,93.0415,93.0882,92.9669,93.0882,13890.0
2023-06-08 11:20:00,99.8,99.96,99.74,99.93,11876.0,93.0882,93.2374,93.0322,93.2094,11876.0
2023-06-08 11:25:00,99.91,100.03,99.82,99.89,13815.0,93.1908,93.3027,93.1068,93.1721,13815.0
2023-06-08 11:30:00,99.86,99.91,99.7,99.7,14243.0,93.1441,93.1908,92.9949,92.9949,14243.0
2023-06-08 11:35:00,99.69,99.75,99.57,99.62,19565.0,92.9856,93.0415,92.8736,92.9203,19565.0
2023-06-08 11:40:00,99.67,99.69,99.2,99.23,14680.0,92.9669,92.9856,92.5285,92.5565,14680.0
2023-06-08 11:45:00,99.23,99.28,98.75,99.15,20922.0,92.5565,92.6031,92.1088,92.4819,20922.0
2023-06-08 11:50:00,99.13,99.22,98.87,99.02,14682.0,92.4632,92.5472,92.2207,92.3606,14682.0
2023-06-08 11:55:00,99.03,99.2,98.96,99.1,18828.0,92.3699,92.5285,92.3047,92.4352,18828.0
2023-06-08 12:00:00,99.09,99.45,98.92,99.45,10607.0,92.4259,92.7617,92.2673,92.7617,10607.0
2023-06-08 12:05:00,99.46,99.77,99.46,99.75,41835.0,92.771,93.0602,92.771,93.0415,41835.0
2023-06-08 12:10:00,99.8,99.86,99.71,99.82,12141.0,93.0882,93.1441,93.0042,93.1068,12141.0
2023-06-08 12:15:00,99.87,100.05,99.74,100.03,20256.0,93.1535,93.3214,93.0322,93.3027,20256.0
2023-06-08 12:20:00,100.05,100.15,99.85,100.11,13645.0,93.3214,93.4146,93.1348,93.3773,13645.0
2023-06-08 12:25:00,100.1,100.51,100.01,100.41,15711.0,93.368,93.7504,93.284,93.6571,15711.0
2023-06-08 12:30:00,100.34,100.5,100.26,100.45,22111.0,93.5918,93.7411,93.5172,93.6945,22111.0
2023-06-08 12:35:00,100.45,100.63,100.45,100.48,15073.0,93.6945,93.8623,93.6945,93.7224,15073.0
2023-06-08 12:40:00,100.45,100.64,100.37,100.64,8249.0,93.6945,93.8717,93.6198,93.8717,8249.0
2023-06-08 12:45:00,100.62,100.73,100.55,100.65,11286.0,93.853,93.9556,93.7877,93.881,11286.0
2023-06-08 12:50:00,100.68,100.79,100.61,100.73,6248.0,93.909,94.0116,93.8437,93.9556,6248.0
2023-06-08 12:55:00,100.72,100.8,100.56,100.56,11020.0,93.9463,94.0209,93.7971,93.7971,11020.0
2023-06-08 13:00:00,100.56,100.67,100.48,100.51,6771.0,93.7971,93.8997,93.7224,93.7504,6771.0
2023-06-08 13:05:00,100.5,100.69,100.5,100.63,9915.0,93.7411,93.9183,93.7411,93.8623,9915.0
2023-06-08 13:10:00,100.62,100.68,100.55,100.66,7040.0,93.853,93.909,93.7877,93.8903,7040.0
2023-06-08 13:15:00,100.68,100.83,100.68,100.81,7525.0,93.909,94.0489,93.909,94.0302,7525.0
2023-06-08 13:20:00,100.78,100.96,100.78,100.96,14653.0,94.0023,94.1702,94.0023,94.1702,14653.0
2023-06-08 13:25:00,100.95,100.98,100.87,100.96,16761.0,94.1608,94.1888,94.0862,94.1702,16761.0
2023-06-08 13:30:00,100.97,101.06,100.79,100.81,19841.0,94.1795,94.2634,94.0116,94.0302,19841.0
2023-06-08 13:35:00,100.8,100.95,100.48,100.54,24197.0,94.0209,94.1608,93.7224,93.7784,24197.0
2023-06-08 13:40:00,100.58,100.58,100.38,100.38,15689.0,93.8157,93.8157,93.6292,93.6292,15689.0
2023-06-08 13:45:00,100.39,100.39,100.25,100.34,21880.0,93.6385,93.6385,93.5079,93.5918,21880.0
2023-06-08 13:50:00,100.35,100.42,100.29,100.29,12357.0,93.6012,93.6665,93.5452,93.5452,12357.0
2023-06-08 13:55:00,100.29,100.41,100.15,100.41,14512.0,93.5452,93.6571,93.4146,93.6571,14512.0
2023-06-08 14:00:00,100.44,100.44,100.26,100.26,11202.0,93.6851,93.6851,93.5172,93.5172,11202.0
2023-06-08 14:05:00,100.22,100.28,100.05,100.06,17284.0,93.4799,93.5359,93.3214,93.3307,17284.0
2023-06-08 14:10:00,100.05,100.06,99.93,99.97,18711.0,93.3214,93.3307,93.2094,93.2467,18711.0
2023-06-08 14:15:00,99.97,100.1,99.89,100.05,32467.0,93.2467,93.368,93.1721,93.3214,32467.0
2023-06-08 14:20:00,100.05,100.27,100.05,100.08,36155.0,93.3214,93.5266,93.3214,93.3493,36155.0
2023-06-08 14:25:00,100.09,100.25,100.09,100.23,50758.0,93.3587,93.5079,93.3587,93.4892,50758.0
2023-06-08 14:30:00,100.23,100.52,100.22,100.52,50772.0,93.4892,93.7597,93.4799,93.7597,50772.0
2023-06-08 14:35:00,100.55,100.68,100.43,100.43,34274.0,93.7877,93.909,93.6758,93.6758,34274.0
2023-06-08 14:40:00,100.45,100.5,100.28,100.31,18006.0,93.6945,93.7411,93.5359,93.5639,18006.0
2023-06-08 14:45:00,100.31,100.35,100.26,100.27,16950.0,93.5639,93.6012,93.5172,93.5266,16950.0
2023-06-08 14:50:00,100.26,100.4,100.24,100.3,52790.0,93.5172,93.6478,93.4986,93.5545,52790.0
2023-06-08 14:55:00,100.3,100.3,100.2,100.25,11198.0,93.5545,93.5545,93.4613,93.5079,11198.0
2023-06-08 15:00:00,100.26,100.28,100.08,100.08,61555.0,93.5172,93.5359,93.3493,93.3493,61555.0
2023-06-08 15:05:00,100.06,100.06,99.81,99.81,17983.0,93.3307,93.3307,93.0975,93.0975,17983.0
2023-06-08 15:10:00,99.8,99.81,99.58,99.6,101639.0,93.0882,93.0975,92.883,92.9016,101639.0
2023-06-08 15:15:00,99.63,99.7,99.45,99.64,141091.0,92.9296,92.9949,92.7617,92.9389,141091.0
2023-06-08 15:20:00,99.64,99.84,99.54,99.82,43586.0,92.9389,93.1255,92.8457,93.1068,43586.0
2023-06-08 15:25:00,99.81,99.98,99.78,99.82,23695.0,93.0975,93.2561,93.0695,93.1068,23695.0
2023-06-08 15:30:00,99.81,99.83,99.56,99.56,64981.0,93.0975,93.1161,92.8643,92.8643,64981.0
2023-06-08 15:35:00,99.56,99.62,99.39,99.48,48404.0,92.8643,92.9203,92.7057,92.7897,48404.0
2023-06-08 15:40:00,99.49,99.62,99.47,99.49,41135.0,92.799,92.9203,92.7804,92.799,41135.0
2023-06-08 15:45:00,99.49,99.56,99.33,99.49,73542.0,92.799,92.8643,92.6498,92.799,73542.0
2023-06-08 15:50:00,99.49,99.53,98.95,99.0,190383.0,92.799,92.8363,92.2953,92.342,190383.0
2023-06-08 15:55:00,99.0,99.18,98.95,99.13,146936.0,92.342,92.5099,92.2953,92.4632,146936.0
2023-06-09 09:30:00,99.42,99.6,98.28,98.28,48914.0,92.7337,92.9016,91.6704,91.6704,48914.0
2023-06-09 09:35:00,98.27,98.27,97.79,98.11,23124.0,91.6611,91.6611,91.2133,91.5118,23124.0
2023-06-09 09:40:00,98.13,98.58,97.9,98.27,40364.0,91.5305,91.9502,91.3159,91.6611,40364.0
2023-06-09 09:45:00,98.21,98.32,97.75,97.9,29423.0,91.6051,91.7077,91.176,91.3159,29423.0
2023-06-09 09:50:00,97.95,98.15,97.63,97.69,22545.0,91.3626,91.5491,91.0641,91.1201,22545.0
2023-06-09 09:55:00,97.7,97.71,97.43,97.6,24795.0,91.1294,91.1387,90.8776,91.0361,24795.0
2023-06-09 10:00:00,97.66,98.1,97.63,98.02,30856.0,91.0921,91.5025,91.0641,91.4279,30856.0
2023-06-09 10:05:00,98.02,98.35,97.95,98.35,26203.0,91.4279,91.7357,91.3626,91.7357,26203.0
2023-06-09 10:10:00,98.37,98.55,98.13,98.37,20089.0,91.7543,91.9222,91.5305,91.7543,20089.0
2023-06-09 10:15:00,98.43,98.62,98.42,98.6,14539.0,91.8103,91.9875,91.801,91.9689,14539.0
2023-06-09 10:20:00,98.59,98.76,98.47,98.62,19376.0,91.9595,92.1181,91.8476,91.9875,19376.0
2023-06-09 10:25:00,98.58,98.82,98.51,98.72,20908.0,91.9502,92.1741,91.8849,92.0808,20908.0
2023-06-09 10:30:00,98.69,98.81,98.4,98.55,26027.0,92.0528,92.1647,91.7823,91.9222,26027.0
2023-06-09 10:35:00,98.52,98.95,98.51,98.82,22865.0,91.8942,92.2953,91.8849,92.1741,22865.0
2023-06-09 10:40:00,98.88,99.2,98.83,99.16,24748.0,92.23,92.5285,92.1834,92.4912,24748.0
2023-06-09 10:45:00,99.13,99.39,99.04,99.29,28795.0,92.4632,92.7057,92.3793,92.6125,28795.0
2023-06-09 10:50:00,99.25,99.26,98.91,99.15,26511.0,92.5752,92.5845,92.258,92.4819,26511.0
2023-06-09 10:55:00,99.18,99.27,98.93,99.06,48983.0,92.5099,92.5938,92.2767,92.3979,48983.0
2023-06-09 11:00:00,99.1,99.1,98.86,98.9,20957.0,92.4352,92.4352,92.2114,92.2487,20957.0
2023-06-09 11:05:00,98.88,99.05,98.81,98.86,9174.0,92.23,92.3886,92.1647,92.2114,9174.0
2023-06-09 11:10:00,98.91,98.91,98.77,98.85,15481.0,92.258,92.258,92.1274,92.2021,15481.0
2023-06-09 11:15:00,98.84,98.93,98.75,98.75,9559.0,92.1927,92.2767,92.1088,92.1088,9559.0
2023-06-09 11:20:00,98.77,98.86,98.68,98.83,10495.0,92.1274,92.2114,92.0435,92.1834,10495.0
2023-06-09 11:25:00,98.81,98.84,98.69,98.82,9561.0,92.1647,92.1927,92.0528,92.1741,9561.0
2023-06-09 11:30:00,98.8,98.82,98.55,98.71,10813.0,92.1554,92.1741,91.9222,92.0715,10813.0
2023-06-09 11:35:00,98.73,98.83,98.67,98.72,14950.0,92.0901,92.1834,92.0342,92.0808,14950.0
2023-06-09 11:40:00,98.73,99.06,98.73,99.01,10189.0,92.0901,92.3979,92.0901,92.3513,10189.0
2023-06-09 11:45:00,99.0,99.03,98.89,98.9,14802.0,92.342,92.3699,92.2394,92.2487,14802.0
2023-06-09 11:50:00,98.95,98.97,98.85,98.93,9295.0,92.2953,92.314,92.2021,92.2767,9295.0
2023-06-09 11:55:00,98.93,99.09,98.83,99.07,15833.0,92.2767,92.4259,92.1834,92.4073,15833.0
2023-06-09 12:00:00,99.05,99.19,99.01,99.12,23123.0,92.3886,92.5192,92.3513,92.4539,23123.0
2023-06-09 12:05:00,99.11,99.22,99.08,99.13,9264.0,92.4446,92.5472,92.4166,92.4632,9264.0
2023-06-09 12:10:00,99.16,99.41,99.16,99.39,12941.0,92.4912,92.7244,92.4912,92.7057,12941.0
2023-06-09 12:15:00,99.37,99.45,99.29,99.39,13671.0,92.6871,92.7617,92.6125,92.7057,13671.0
2023-06-09 12:20:00,99.39,99.44,99.31,99.38,7807.0,92.7057,92.7524,92.6311,92.6964,7807.0
2023-06-09 12:25:00,99.4,99.42,99.22,99.26,15174.0,92.7151,92.7337,92.5472,92.5845,15174.0
2023-06-09 12:30:00,99.29,99.35,99.26,99.35,11405.0,92.6125,92.6684,92.5845,92.6684,11405.0
2023-06-09 12:35:00,99.34,99.42,99.27,99.39,24465.0,92.6591,92.7337,92.5938,92.7057,24465.0
2023-06-09 12:40:00,99.4,99.4,99.1,99.16,22851.0,92.7151,92.7151,92.4352,92.4912,22851.0
2023-06-09 12:45:00,99.16,99.23,99.1,99.16,22162.0,92.4912,92.5565,92.4352,92.4912,22162.0
2023-06-09 12:50:00,99.18,99.24,99.14,99.19,11003.0,92.5099,92.5658,92.4726,92.5192,11003.0
2023-06-09 12:55:00,99.22,99.41,99.16,99.37,11911.0,92.5472,92.7244,92.4912,92.6871,11911.0
2023-06-09 13:00:00,99.37,99.37,99.1,99.12,11627.0,92.6871,92.6871,92.4352,92.4539,11627.0
2023-06-09 13:05:00,99.14,99.18,99.11,99.15,12379.0,92.4726,92.5099,92.4446,92.4819,12379.0
2023-06-09 13:10:00,99.15,99.23,99.08,99.22,12724.0,92.4819,92.5565,92.4166,92.5472,12724.0
2023-06-09 13:15:00,99.24,99.27,99.13,99.19,13381.0,92.5658,92.5938,92.4632,92.5192,13381.0
2023-06-09 13:20:00,99.2,99.2,99.04,99.04,16415.0,92.5285,92.5285,92.3793,92.3793,16415.0
2023-06-09 13:25:00,99.03,99.09,98.97,98.98,11846.0,92.3699,92.4259,92.314,92.3233,11846.0
2023-06-09 13:30:00,99.0,99.07,98.99,99.01,15143.0,92.342,92.4073,92.3326,92.3513,15143.0
2023-06-09 13:35:00,99.01,99.01,98.79,98.84,18631.0,92.3513,92.3513,92.1461,92.1927,18631.0
2023-06-09 13:40:00,98.84,98.95,98.82,98.95,22300.0,92.1927,92.2953,92.1741,92.2953,22300.0
2023-06-09 13:45:00,98.96,99.01,98.92,98.94,13118.0,92.3047,92.3513,92.2673,92.286,13118.0
2023-06-09 13:50:00,98.96,98.96,98.73,98.77,14313.0,92.3047,92.3047,92.0901,92.1274,14313.0
2023-06-09 13:55:00,98.78,98.79,98.58,98.66,16527.0,92.1368,92.1461,91.9502,92.0248,16527.0
2023-06-09 14:00:00,98.68,98.68,98.56,98.62,19535.0,92.0435,92.0435,91.9316,91.9875,19535.0
2023-06-09 14:05:00,98.62,98.64,98.52,98.52,15318.0,91.9875,92.0062,91.8942,91.8942,15318.0
2023-06-09 14:10:00,98.51,98.67,98.45,98.64,20117.0,91.8849,92.0342,91.829,92.0062,20117.0
2023-06-09 14:15:00,98.64,98.7,98.61,98.64,12223.0,92.0062,92.0621,91.9782,92.0062,12223.0
2023-06-09 14:20:00,98.64,98.64,98.55,98.56,13234.0,92.0062,92.0062,91.9222,91.9316,13234.0
2023-06-09 14:25:00,98.56,98.69,98.38,98.41,26421.0,91.9316,92.0528,91.7637,91.7916,26421.0
2023-06-09 14:30:00,98.43,98.52,98.4,98.52,16641.0,91.8103,91.8942,91.7823,91.8942,16641.0
2023-06-09 14:35:00,98.53,98.56,98.48,98.48,18115.0,91.9036,91.9316,91.8569,91.8569,18115.0
2023-06-09 14:40:00,98.48,98.68,98.45,98.64,16773.0,91.8569,92.0435,91.829,92.0062,16773.0
2023-06-09 14:45:00,98.67,98.69,98.63,98.67,19256.0,92.0342,92.0528,91.9969,92.0342,19256.0
2023-06-09 14:50:00,98.66,98.69,98.59,98.65,17743.0,92.0248,92.0528,91.9595,92.0155,17743.0
2023-06-09 14:55:00,98.67,98.69,98.58,98.6,23468.0,92.0342,92.0528,91.9502,91.9689,23468.0
2023-06-09 15:00:00,98.64,98.87,98.6,98.81,19255.0,92.0062,92.2207,91.9689,92.1647,19255.0
2023-06-09 15:05:00,98.81,98.81,98.58,98.61,23133.0,92.1647,92.1647,91.9502,91.9782,23133.0
2023-06-09 15:10:00,98.58,98.7,98.56,98.67,21340.0,91.9502,92.0621,91.9316,92.0342,21340.0
2023-06-09 15:15:00,98.68,98.76,98.59,98.71,28172.0,92.0435,92.1181,91.9595,92.0715,28172.0
2023-06-09 15:20:00,98.71,98.77,98.69,98.75,23434.0,92.0715,92.1274,92.0528,92.1088,23434.0
2023-06-09 15:25:00,98.75,98.78,98.69,98.78,27871.0,92.1088,92.1368,92.0528,92.1368,27871.0
2023-06-09 15:30:00,98.77,98.9,98.72,98.88,33925.0,92.1274,92.2487,92.0808,92.23,33925.0
2023-06-09 15:35:00,98.89,98.94,98.8,98.93,40774.0,92.2394,92.286,92.1554,92.2767,40774.0
2023-06-09 15:40:00,98.91,99.0,98.9,98.91,42581.0,92.258,92.342,92.2487,92.258,42581.0
2023-06-09 15:45:00,98.89,98.98,98.85,98.92,46412.0,92.2394,92.3233,92.2021,92.2673,46412.0
2023-06-09 15:50:00,98.92,98.92,98.72,98.81,78119.0,92.2673,92.2673,92.0808,92.1647,78119.0
2023-06-09 15:55:00,98.81,98.9,98.72,98.77,171963.0,92.1647,92.2487,92.0808,92.1274,171963.0
2023-06-12 09:30:00,97.12,98.17,96.9,98.13,36036.0,90.5884,91.5678,90.3832,91.5305,36036.0
2023-06-12 09:35:00,98.14,98.19,97.66,98.03,14334.0,91.5398,91.5864,91.0921,91.4372,14334.0
2023-06-12 09:40:00,98.13,98.82,98.03,98.4,19465.0,91.5305,92.1741,91.4372,91.7823,19465.0
2023-06-12 09:45:00,98.35,98.38,98.12,98.28,14427.0,91.7357,91.7637,91.5211,91.6704,14427.0
2023-06-12 09:50:00,98.27,98.82,98.18,98.56,25121.0,91.6611,92.1741,91.5771,91.9316,25121.0
2023-06-12 09:55:00,98.62,98.76,98.33,98.58,15718.0,91.9875,92.1181,91.717,91.9502,15718.0
2023-06-12 10:00:00,98.55,98.55,97.89,97.9,12874.0,91.9222,91.9222,91.3066,91.3159,12874.0
2023-06-12 10:05:00,97.91,97.94,97.6,97.74,18384.0,91.3253,91.3533,91.0361,91.1667,18384.0
2023-06-12 10:10:00,97.77,98.16,97.77,98.12,14109.0,91.1947,91.5585,91.1947,91.5211,14109.0
2023-06-12 10:15:00,98.15,98.35,98.04,98.33,17761.0,91.5491,91.7357,91.4465,91.717,17761.0
2023-06-12 10:20:00,98.32,98.36,97.5,97.52,13192.0,91.7077,91.745,90.9428,90.9615,13192.0
2023-06-12 10:25:00,97.51,97.58,97.35,97.43,13554.0,90.9522,91.0175,90.8029,90.8776,13554.0
2023-06-12 10:30:00,97.42,97.42,97.2,97.2,23069.0,90.8682,90.8682,90.663,90.663,23069.0
2023-06-12 10:35:00,97.2,97.2,96.66,96.9,78646.0,90.663,90.663,90.1593,90.3832,78646.0
2023-06-12 10:40:00,96.93,97.11,96.84,97.09,22291.0,90.4112,90.5791,90.3272,90.5604,22291.0
2023-06-12 10:45:00,97.09,97.24,96.85,96.93,34713.0,90.5604,90.7003,90.3366,90.4112,34713.0
2023-06-12 10:50:00,96.94,97.08,96.84,97.08,27799.0,90.4205,90.5511,90.3272,90.5511,27799.0
2023-06-12 10:55:00,97.07,97.23,97.01,97.07,26177.0,90.5418,90.691,90.4858,90.5418,26177.0
2023-06-12 11:00:00,97.12,97.39,97.06,97.26,20115.0,90.5884,90.8402,90.5324,90.719,20115.0
2023-06-12 11:05:00,97.3,97.57,97.29,97.57,12390.0,90.7563,91.0081,90.747,91.0081,12390.0
2023-06-12 11:10:00,97.57,97.75,97.48,97.73,15501.0,91.0081,91.176,90.9242,91.1574,15501.0
2023-06-12 11:15:00,97.74,97.86,97.62,97.69,13621.0,91.1667,91.2786,91.0548,91.1201,13621.0
2023-06-12 11:20:00,97.66,97.67,97.4,97.41,17651.0,91.0921,91.1014,90.8496,90.8589,17651.0
2023-06-12 11:25:00,97.41,97.68,97.4,97.56,20323.0,90.8589,91.1107,90.8496,90.9988,20323.0
2023-06-12 11:30:00,97.56,97.57,97.33,97.38,14009.0,90.9988,91.0081,90.7843,90.8309,14009.0
2023-06-12 11:35:00,97.42,97.46,97.23,97.29,13758.0,90.8682,90.9055,90.691,90.747,13758.0
2023-06-12 11:40:00,97.35,97.35,97.16,97.16,14827.0,90.8029,90.8029,90.6257,90.6257,14827.0
2023-06-12 11:45:00,97.18,97.27,97.08,97.25,22067.0,90.6444,90.7283,90.5511,90.7097,22067.0
2023-06-12 11:50:00,97.29,97.4,97.23,97.23,10276.0,90.747,90.8496,90.691,90.691,10276.0
2023-06-12 11:55:00,97.23,97.45,97.19,97.45,8757.0,90.691,90.8962,90.6537,90.8962,8757.0
2023-06-12 12:00:00,97.46,97.56,97.39,97.43,20227.0,90.9055,90.9988,90.8402,90.8776,20227.0
2023-06-12 12:05:00,97.43,97.46,97.16,97.24,18614.0,90.8776,90.9055,90.6257,90.7003,18614.0
2023-06-12 12:10:00,97.22,97.35,97.19,97.3,11314.0,90.6817,90.8029,90.6537,90.7563,11314.0
2023-06-12 12:15:00,97.27,97.28,97.12,97.18,19616.0,90.7283,90.7376,90.5884,90.6444,19616.0
2023-06-12 12:20:00,97.18,97.18,97.04,97.17,9633.0,90.6444,90.6444,90.5138,90.635,9633.0
2023-06-12 12:25:00,97.22,97.39,97.22,97.34,12437.0,90.6817,90.8402,90.6817,90.7936,12437.0
2023-06-12 12:30:00,97.35,97.37,97.27,97.28,7633.0,90.8029,90.8216,90.7283,90.7376,7633.0
2023-06-12 12:35:00,97.28,97.33,97.23,97.28,10755.0,90.7376,90.7843,90.691,90.7376,10755.0
2023-06-12 12:40:00,97.26,97.3,97.13,97.15,10058.0,90.719,90.7563,90.5977,90.6164,10058.0
2023-06-12 12:45:00,97.16,97.25,97.09,97.23,14118.0,90.6257,90.7097,90.5604,90.691,14118.0
2023-06-12 12:50:00,97.24,97.25,97.06,97.19,7806.0,90.7003,90.7097,90.5324,90.6537,7806.0
2023-06-12 12:55:00,97.22,97.29,97.15,97.27,6923.0,90.6817,90.747,90.6164,90.7283,6923.0
2023-06-12 13:00:00,97.27,97.31,97.24,97.28,6180.0,90.7283,90.7656,90.7003,90.7376,6180.0
2023-06-12 13:05:00,97.29,97.31,97.22,97.29,6417.0,90.747,90.7656,90.6817,90.747,6417.0
2023-06-12 13:10:00,97.3,97.32,97.13,97.15,10972.0,90.7563,90.775,90.5977,90.6164,10972.0
2023-06-12 13:15:00,97.14,97.2,97.05,97.18,12028.0,90.6071,90.663,90.5231,90.6444,12028.0
2023-06-12 13:20:00,97.17,97.17,97.06,97.15,8348.0,90.635,90.635,90.5324,90.6164,8348.0
2023-06-12 13:25:00,97.15,97.28,97.14,97.24,5853.0,90.6164,90.7376,90.6071,90.7003,5853.0
2023-06-12 13:30:00,97.22,97.22,97.08,97.13,9657.0,90.6817,90.6817,90.5511,90.5977,9657.0
2023-06-12 13:35:00,97.13,97.14,97.04,97.06,9210.0,90.5977,90.6071,90.5138,90.5324,9210.0
2023-06-12 13:40:00,97.08,97.25,97.08,97.21,9618.0,90.5511,90.7097,90.5511,90.6723,9618.0
2023-06-12 13:45:00,97.2,97.22,97.1,97.1,10182.0,90.663,90.6817,90.5697,90.5697,10182.0
2023-06-12 13:50:00,97.1,97.19,97.08,97.1,13182.0,90.5697,90.6537,90.5511,90.5697,13182.0
2023-06-12 13:55:00,97.11,97.12,97.03,97.05,8965.0,90.5791,90.5884,90.5045,90.5231,8965.0
2023-06-12 14:00:00,97.05,97.09,96.94,96.94,14601.0,90.5231,90.5604,90.4205,90.4205,14601.0
2023-06-12 14:05:00,96.92,96.92,96.71,96.79,29168.0,90.4019,90.4019,90.206,90.2806,29168.0
2023-06-12 14:10:00,96.85,96.85,96.64,96.66,16123.0,90.3366,90.3366,90.1407,90.1593,16123.0
2023-06-12 14:15:00,96.65,96.79,96.65,96.75,12899.0,90.15,90.2806,90.15,90.2433,12899.0
2023-06-12 14:20:00,96.76,96.84,96.7,96.84,15502.0,90.2526,90.3272,90.1966,90.3272,15502.0
2023-06-12 14:25:00,96.86,96.86,96.71,96.71,12834.0,90.3459,90.3459,90.206,90.206,12834.0
2023-06-12 14:30:00,96.73,96.84,96.73,96.78,10690.0,90.2246,90.3272,90.2246,90.2713,10690.0
2023-06-12 14:35:00,96.77,96.85,96.77,96.83,12251.0,90.2619,90.3366,90.2619,90.3179,12251.0
2023-06-12 14:40:00,96.82,96.93,96.82,96.84,8037.0,90.3086,90.4112,90.3086,90.3272,8037.0
2023-06-12 14:45:00,96.83,96.86,96.77,96.86,10694.0,90.3179,90.3459,90.2619,90.3459,10694.0
2023-06-12 14:50:00,96.88,96.92,96.84,96.9,10601.0,90.3645,90.4019,90.3272,90.3832,10601.0
2023-06-12 14:55:00,96.9,96.97,96.84,96.85,13174.0,90.3832,90.4485,90.3272,90.3366,13174.0
2023-06-12 15:00:00,96.88,97.05,96.86,96.87,14071.0,90.3645,90.5231,90.3459,90.3552,14071.0
2023-06-12 15:05:00,96.86,96.9,96.78,96.89,11724.0,90.3459,90.3832,90.2713,90.3739,11724.0
2023-06-12 15:10:00,96.92,97.11,96.91,97.07,19373.0,90.4019,90.5791,90.3925,90.5418,19373.0
2023-06-12 15:15:00,97.09,97.22,97.09,97.22,14860.0,90.5604,90.6817,90.5604,90.6817,14860.0
2023-06-12 15:20:00,97.22,97.26,97.1,97.26,20327.0,90.6817,90.719,90.5697,90.719,20327.0
2023-06-12 15:25:00,97.27,97.29,97.15,97.19,18067.0,90.7283,90.747,90.6164,90.6537,18067.0
2023-06-12 15:30:00,97.21,97.28,97.16,97.22,21303.0,90.6723,90.7376,90.6257,90.6817,21303.0
2023-06-12 15:35:00,97.21,97.27,97.17,97.23,29276.0,90.6723,90.7283,90.635,90.691,29276.0
2023-06-12 15:40:00,97.26,97.3,97.2,97.22,35508.0,90.719,90.7563,90.663,90.6817,35508.0
2023-06-12 15:45:00,97.2,97.21,96.95,96.98,45737.0,90.663,90.6723,90.4298,90.4578,45737.0
2023-06-12 15:50:00,96.99,97.0,96.75,96.76,73099.0,90.4671,90.4765,90.2433,90.2526,73099.0
2023-06-12 15:55:00,96.75,96.82,96.73,96.78,183116.0,90.2433,90.3086,90.2246,90.2713,183116.0
2023-06-13 09:30:00,98.09,98.5,97.85,98.43,68365.0,91.4932,91.8756,91.2693,91.8103,68365.0
2023-06-13 09:35:00,98.53,98.9,98.43,98.85,21458.0,91.9036,92.2487,91.8103,92.2021,21458.0
2023-06-13 09:40:00,98.85,99.05,98.64,98.72,20764.0,92.2021,92.3886,92.0062,92.0808,20764.0
2023-06-13 09:45:00,98.72,99.09,98.68,98.93,17414.0,92.0808,92.4259,92.0435,92.2767,17414.0
2023-06-13 09:50:00,98.88,98.93,98.64,98.82,19788.0,92.23,92.2767,92.0062,92.1741,19788.0
2023-06-13 09:55:00,98.82,99.15,98.69,99.02,20778.0,92.1741,92.4819,92.0528,92.3606,20778.0
2023-06-13 10:00:00,98.99,99.1,98.62,98.84,17707.0,92.3326,92.4352,91.9875,92.1927,17707.0
2023-06-13 10:05:00,98.88,99.05,98.7,98.89,17576.0,92.23,92.3886,92.0621,92.2394,17576.0
2023-06-13 10:10:00,98.89,99.2,98.85,99.2,36522.0,92.2394,92.5285,92.2021,92.5285,36522.0
2023-06-13 10:15:00,99.18,99.25,98.69,98.77,20920.0,92.5099,92.5752,92.0528,92.1274,20920.0
2023-06-13 10:20:00,98.75,99.0,98.65,98.88,14535.0,92.1088,92.342,92.0155,92.23,14535.0
2023-06-13 10:25:00,98.93,99.04,98.77,99.01,31466.0,92.2767,92.3793,92.1274,92.3513,31466.0
2023-06-13 10:30:00,99.04,99.06,98.87,99.04,9735.0,92.3793,92.3979,92.2207,92.3793,9735.0
2023-06-13 10:35:00,99.1,99.12,98.83,98.88,20192.0,92.4352,92.4539,92.1834,92.23,20192.0
2023-06-13 10:40:00,98.92,98.93,98.63,98.63,14417.0,92.2673,92.2767,91.9969,91.9969,14417.0
2023-06-13 10:45:00,98.61,98.89,98.61,98.66,17072.0,91.9782,92.2394,91.9782,92.0248,17072.0
2023-06-13 10:50:00,98.67,98.7,98.4,98.41,20561.0,92.0342,92.0621,91.7823,91.7916,20561.0
2023-06-13 10:55:00,98.41,98.56,98.27,98.4,30914.0,91.7916,91.9316,91.6611,91.7823,30914.0
2023-06-13 11:00:00,98.39,98.65,98.32,98.35,17357.0,91.773,92.0155,91.7077,91.7357,17357.0
2023-06-13 11:05:00,98.34,98.38,98.08,98.09,16181.0,91.7264,91.7637,91.4838,91.4932,16181.0
2023-06-13 11:10:00,98.12,98.25,98.1,98.15,12768.0,91.5211,91.6424,91.5025,91.5491,12768.0
2023-06-13 11:15:00,98.17,98.29,98.1,98.17,18325.0,91.5678,91.6797,91.5025,91.5678,18325.0
2023-06-13 11:20:00,98.18,98.41,98.15,98.29,14856.0,91.5771,91.7916,91.5491,91.6797,14856.0
2023-06-13 11:25:00,98.31,98.37,98.26,98.34,14831.0,91.6984,91.7543,91.6517,91.7264,14831.0
2023-06-13 11:30:00,98.34,98.41,98.3,98.39,9190.0,91.7264,91.7916,91.689,91.773,9190.0
2023-06-13 11:35:00,98.41,98.41,98.25,98.36,14702.0,91.7916,91.7916,91.6424,91.745,14702.0
2023-06-13 11:40:00,98.38,98.53,98.37,98.49,14011.0,91.7637,91.9036,91.7543,91.8663,14011.0
2023-06-13 11:45:00,98.48,98.48,98.22,98.29,13102.0,91.8569,91.8569,91.6144,91.6797,13102.0
2023-06-13 11:50:00,98.34,98.57,98.33,98.55,11919.0,91.7264,91.9409,91.717,91.9222,11919.0
2023-06-13 11:55:00,98.5,98.52,98.33,98.35,15455.0,91.8756,91.8942,91.717,91.7357,15455.0
2023-06-13 12:00:00,98.36,98.43,98.32,98.43,10730.0,91.745,91.8103,91.7077,91.8103,10730.0
2023-06-13 12:05:00,98.43,98.43,98.19,98.19,12108.0,91.8103,91.8103,91.5864,91.5864,12108.0
2023-06-13 12:10:00,98.19,98.26,98.11,98.15,15075.0,91.5864,91.6517,91.5118,91.5491,15075.0
2023-06-13 12:15:00,98.15,98.39,98.12,98.36,13389.0,91.5491,91.773,91.5211,91.745,13389.0
2023-06-13 12:20:00,98.37,98.5,98.37,98.42,16725.0,91.7543,91.8756,91.7543,91.801,16725.0
2023-06-13 12:25:00,98.41,98.43,98.16,98.16,14806.0,91.7916,91.8103,91.5585,91.5585,14806.0
2023-06-13 12:30:00,98.14,98.31,98.14,98.27,12139.0,91.5398,91.6984,91.5398,91.6611,12139.0
2023-06-13 12:35:00,98.25,98.25,97.96,98.01,12778.0,91.6424,91.6424,91.3719,91.4185,12778.0
2023-06-13 12:40:00,98.03,98.11,98.0,98.07,14315.0,91.4372,91.5118,91.4092,91.4745,14315.0
2023-06-13 12:45:00,98.07,98.2,98.06,98.19,8640.0,91.4745,91.5958,91.4652,91.5864,8640.0
2023-06-13 12:50:00,98.18,98.26,98.18,98.23,11513.0,91.5771,91.6517,91.5771,91.6238,11513.0
2023-06-13 12:55:00,98.23,98.24,98.16,98.23,10525.0,91.6238,91.6331,91.5585,91.6238,10525.0
2023-06-13 13:00:00,98.23,98.26,98.15,98.17,10403.0,91.6238,91.6517,91.5491,91.5678,10403.0
2023-06-13 13:05:00,98.18,98.18,98.06,98.07,10390.0,91.5771,91.5771,91.4652,91.4745,10390.0
2023-06-13 13:10:00,98.08,98.08,97.87,97.94,18109.0,91.4838,91.4838,91.288,91.3533,18109.0
2023-06-13 13:15:00,97.93,97.97,97.82,97.89,9118.0,91.3439,91.3812,91.2413,91.3066,9118.0
2023-06-13 13:20:00,97.92,97.93,97.88,97.92,8769.0,91.3346,91.3439,91.2973,91.3346,8769.0
2023-06-13 13:25:00,97.92,98.03,97.86,97.95,36687.0,91.3346,91.4372,91.2786,91.3626,36687.0
2023-06-13 13:30:00,97.95,97.97,97.7,97.7,13088.0,91.3626,91.3812,91.1294,91.1294,13088.0
2023-06-13 13:35:00,97.67,97.72,97.61,97.71,15445.0,91.1014,91.1481,91.0454,91.1387,15445.0
2023-06-13 13:40:00,97.72,97.91,97.71,97.86,13744.0,91.1481,91.3253,91.1387,91.2786,13744.0
2023-06-13 13:45:00,97.86,97.93,97.84,97.91,13744.0,91.2786,91.3439,91.26,91.3253,13744.0
2023-06-13 13:50:00,97.94,98.08,97.9,98.08,12967.0,91.3533,91.4838,91.3159,91.4838,12967.0
2023-06-13 13:55:00,98.09,98.14,98.05,98.13,7982.0,91.4932,91.5398,91.4559,91.5305,7982.0
2023-06-13 14:00:00,98.12,98.19,98.11,98.17,10197.0,91.5211,91.5864,91.5118,91.5678,10197.0
2023-06-13 14:05:00,98.17,98.28,98.15,98.25,12996.0,91.5678,91.6704,91.5491,91.6424,12996.0
2023-06-13 14:10:00,98.25,98.29,98.15,98.15,11833.0,91.6424,91.6797,91.5491,91.5491,11833.0
2023-06-13 14:15:00,98.14,98.14,97.89,97.9,25535.0,91.5398,91.5398,91.3066,91.3159,25535.0
2023-06-13 14:20:00,97.87,97.99,97.8,97.83,18025.0,91.288,91.3999,91.2227,91.2507,18025.0
2023-06-13 14:25:00,97.83,97.88,97.76,97.77,12751.0,91.2507,91.2973,91.1854,91.1947,12751.0
2023-06-13 14:30:00,97.78,97.8,97.66,97.67,13682.0,91.204,91.2227,91.0921,91.1014,13682.0
2023-06-13 14:35:00,97.67,97.89,97.66,97.87,9855.0,91.1014,91.3066,91.0921,91.288,9855.0
2023-06-13 14:40:00,97.87,97.88,97.69,97.73,11018.0,91.288,91.2973,91.1201,91.1574,11018.0
2023-06-13 14:45:00,97.71,97.78,97.64,97.69,14212.0,91.1387,91.204,91.0734,91.1201,14212.0
2023-06-13 14:50:00,97.68,97.73,97.5,97.56,13871.0,91.1107,91.1574,90.9428,90.9988,13871.0
2023-06-13 14:55:00,97.56,97.65,97.55,97.59,13849.0,90.9988,91.0828,90.9895,91.0268,13849.0
2023-06-13 15:00:00,97.61,97.79,97.61,97.78,22087.0,91.0454,91.2133,91.0454,91.204,22087.0
2023-06-13 15:05:00,97.78,97.82,97.65,97.65,14362.0,91.204,91.2413,91.0828,91.0828,14362.0
2023-06-13 15:10:00,97.67,97.78,97.64,97.77,16191.0,91.1014,91.204,91.0734,91.1947,16191.0
2023-06-13 15:15:00,97.77,97.77,97.65,97.66,14591.0,91.1947,91.1947,91.0828,91.0921,14591.0
2023-06-13 15:20:00,97.67,97.78,97.6,97.62,19950.0,91.1014,91.204,91.0361,91.0548,19950.0
2023-06-13 15:25:00,97.63,97.69,97.6,97.69,16891.0,91.0641,91.1201,91.0361,91.1201,16891.0
2023-06-13 15:30:00,97.69,97.7,97.52,97.55,24026.0,91.1201,91.1294,90.9615,90.9895,24026.0
2023-06-13 15:35:00,97.54,97.59,97.39,97.47,30597.0,90.9802,91.0268,90.8402,90.9149,30597.0
2023-06-13 15:40:00,97.46,97.54,97.34,97.34,38679.0,90.9055,90.9802,90.7936,90.7936,38679.0
2023-06-13 15:45:00,97.33,97.33,97.08,97.08,42010.0,90.7843,90.7843,90.5511,90.5511,42010.0
2023-06-13 15:50:00,97.11,97.13,96.88,96.99,85078.0,90.5791,90.5977,90.3645,90.4671,85078.0
2023-06-13 15:55:00,96.99,96.99,96.79,96.9,187917.0,90.4671,90.4671,90.2806,90.3832,187917.0
2023-06-14 09:30:00,97.84,98.18,97.73,98.18,31941.0,91.26,91.5771,91.1574,91.5771,31941.0
2023-06-14 09:35:00,98.19,98.28,97.98,98.01,11599.0,91.5864,91.6704,91.3906,91.4185,11599.0
2023-06-14 09:40:00,97.98,98.0,97.64,97.87,9774.0,91.3906,91.4092,91.0734,91.288,9774.0
2023-06-14 09:45:00,97.92,98.04,97.69,97.69,18480.0,91.3346,91.4465,91.1201,91.1201,18480.0
2023-06-14 09:50:00,97.66,98.09,97.66,97.98,12533.0,91.0921,91.4932,91.0921,91.3906,12533.0
2023-06-14 09:55:00,97.92,97.92,97.45,97.52,14533.0,91.3346,91.3346,90.8962,90.9615,14533.0
2023-06-14 10:00:00,97.54,97.64,97.43,97.45,19920.0,90.9802,91.0734,90.8776,90.8962,19920.0
2023-06-14 10:05:00,97.45,97.46,97.12,97.4,23395.0,90.8962,90.9055,90.5884,90.8496,23395.0
2023-06-14 10:10:00,97.35,97.5,97.34,97.42,8272.0,90.8029,90.9428,90.7936,90.8682,8272.0
2023-06-14 10:15:00,97.39,97.6,97.25,97.39,23165.0,90.8402,91.0361,90.7097,90.8402,23165.0
2023-06-14 10:20:00,97.38,97.41,97.18,97.29,13774.0,90.8309,90.8589,90.6444,90.747,13774.0
2023-06-14 10:25:00,97.29,97.34,97.0,97.0,10583.0,90.747,90.7936,90.4765,90.4765,10583.0
2023-06-14 10:30:00,97.0,97.03,96.78,96.81,14008.0,90.4765,90.5045,90.2713,90.2993,14008.0
2023-06-14 10:35:00,96.86,96.87,96.63,96.73,19847.0,90.3459,90.3552,90.1314,90.2246,19847.0
2023-06-14 10:40:00,96.74,96.82,96.37,96.37,18527.0,90.234,90.3086,89.8888,89.8888,18527.0
2023-06-14 10:45:00,96.41,96.65,96.36,96.38,27009.0,89.9262,90.15,89.8795,89.8982,27009.0
2023-06-14 10:50:00,96.38,96.42,96.12,96.2,18881.0,89.8982,89.9355,89.6557,89.7303,18881.0
2023-06-14 10:55:00,96.27,96.56,96.26,96.52,17476.0,89.7956,90.0661,89.7862,90.0288,17476.0
2023-06-14 11:00:00,96.51,96.78,96.42,96.58,14382.0,90.0194,90.2713,89.9355,90.0847,14382.0
2023-06-14 11:05:00,96.57,96.63,96.48,96.54,11822.0,90.0754,90.1314,89.9914,90.0474,11822.0
2023-06-14 11:10:00,96.56,96.72,96.5,96.63,16947.0,90.0661,90.2153,90.0101,90.1314,16947.0
2023-06-14 11:15:00,96.62,96.75,96.5,96.56,17426.0,90.122,90.2433,90.0101,90.0661,17426.0
2023-06-14 11:20:00,96.59,96.68,96.53,96.58,13471.0,90.094,90.178,90.0381,90.0847,13471.0
2023-06-14 11:25:00,96.58,96.7,96.46,96.46,13252.0,90.0847,90.1966,89.9728,89.9728,13252.0
2023-06-14 11:30:00,96.46,96.62,96.41,96.6,8296.0,89.9728,90.122,89.9262,90.1034,8296.0
2023-06-14 11:35:00,96.6,96.72,96.52,96.52,8415.0,90.1034,90.2153,90.0288,90.0288,8415.0
2023-06-14 11:40:00,96.51,96.58,96.3,96.55,8557.0,90.0194,90.0847,89.8235,90.0567,8557.0
2023-06-14 11:45:00,96.54,96.75,96.53,96.7,7546.0,90.0474,90.2433,90.0381,90.1966,7546.0
2023-06-14 11:50:00,96.68,96.72,96.44,96.48,11553.0,90.178,90.2153,89.9541,89.9914,11553.0
2023-06-14 11:55:00,96.45,96.49,96.37,96.42,8469.0,89.9635,90.0008,89.8888,89.9355,8469.0
2023-06-14 12:00:00,96.41,96.41,96.11,96.11,12738.0,89.9262,89.9262,89.6463,89.6463,12738.0
2023-06-14 12:05:00,96.14,96.14,95.87,95.94,13432.0,89.6743,89.6743,89.4225,89.4878,13432.0
2023-06-14 12:10:00,95.9,95.96,95.82,95.88,12086.0,89.4505,89.5064,89.3758,89.4318,12086.0
2023-06-14 12:15:00,95.88,96.02,95.86,95.94,15249.0,89.4318,89.5624,89.4131,89.4878,15249.0
2023-06-14 12:20:00,95.94,96.1,95.9,95.92,14746.0,89.4878,89.637,89.4505,89.4691,14746.0
2023-06-14 12:25:00,95.92,95.92,95.66,95.68,9189.0,89.4691,89.4691,89.2266,89.2452,9189.0
2023-06-14 12:30:00,95.7,95.73,95.58,95.58,8259.0,89.2639,89.2919,89.152,89.152,8259.0
2023-06-14 12:35:00,95.56,95.74,95.54,95.72,9539.0,89.1333,89.3012,89.1147,89.2826,9539.0
2023-06-14 12:40:00,95.75,95.75,95.6,95.71,13247.0,89.3105,89.3105,89.1706,89.2732,13247.0
2023-06-14 12:45:00,95.72,95.83,95.69,95.75,7230.0,89.2826,89.3852,89.2546,89.3105,7230.0
2023-06-14 12:50:00,95.78,95.85,95.74,95.8,8528.0,89.3385,89.4038,89.3012,89.3572,8528.0
2023-06-14 12:55:00,95.79,95.8,95.72,95.75,10604.0,89.3478,89.3572,89.2826,89.3105,10604.0
2023-06-14 13:00:00,95.75,95.81,95.69,95.73,9311.0,89.3105,89.3665,89.2546,89.2919,9311.0
2023-06-14 13:05:00,95.71,95.86,95.71,95.76,10870.0,89.2732,89.4131,89.2732,89.3199,10870.0
2023-06-14 13:10:00,95.78,95.84,95.67,95.7,12482.0,89.3385,89.3945,89.2359,89.2639,12482.0
2023-06-14 13:15:00,95.68,95.85,95.62,95.73,10450.0,89.2452,89.4038,89.1893,89.2919,10450.0
2023-06-14 13:20:00,95.73,95.87,95.7,95.84,13112.0,89.2919,89.4225,89.2639,89.3945,13112.0
2023-06-14 13:25:00,95.78,95.78,95.63,95.63,27412.0,89.3385,89.3385,89.1986,89.1986,27412.0
2023-06-14 13:30:00,95.62,95.71,95.49,95.64,13025.0,89.1893,89.2732,89.068,89.2079,13025.0
2023-06-14 13:35:00,95.64,95.77,95.6,95.67,11457.0,89.2079,89.3292,89.1706,89.2359,11457.0
2023-06-14 13:40:00,95.67,95.74,95.49,95.72,9788.0,89.2359,89.3012,89.068,89.2826,9788.0
2023-06-14 13:45:00,95.72,95.8,95.66,95.75,7766.0,89.2826,89.3572,89.2266,89.3105,7766.0
2023-06-14 13:50:00,95.73,95.78,95.67,95.75,6114.0,89.2919,89.3385,89.2359,89.3105,6114.0
2023-06-14 13:55:00,95.77,95.77,95.67,95.67,8370.0,89.3292,89.3292,89.2359,89.2359,8370.0
2023-06-14 14:00:00,95.65,95.69,95.35,95.53,26729.0,89.2173,89.2546,88.9374,89.1053,26729.0
2023-06-14 14:05:00,95.52,95.54,95.2,95.27,23300.0,89.096,89.1147,88.7975,88.8628,23300.0
2023-06-14 14:10:00,95.34,95.44,95.15,95.37,13517.0,88.9281,89.0214,88.7509,88.9561,13517.0
2023-06-14 14:15:00,95.31,95.31,95.07,95.13,14585.0,88.9001,88.9001,88.6763,88.7322,14585.0
2023-06-14 14:20:00,95.17,95.25,95.01,95.09,7774.0,88.7695,88.8442,88.6203,88.6949,7774.0
2023-06-14 14:25:00,95.06,95.13,94.89,94.95,17169.0,88.6669,88.7322,88.5084,88.5643,17169.0
2023-06-14 14:30:00,94.92,95.11,94.84,94.84,19964.0,88.5364,88.7136,88.4617,88.4617,19964.0
2023-06-14 14:35:00,94.89,95.06,94.87,94.92,13600.0,88.5084,88.6669,88.4897,88.5364,13600.0
2023-06-14 14:40:00,94.92,95.32,94.91,95.26,10366.0,88.5364,88.9095,88.527,88.8535,10366.0
2023-06-14 14:45:00,95.26,95.34,95.13,95.32,15740.0,88.8535,88.9281,88.7322,88.9095,15740.0
2023-06-14 14:50:00,95.35,95.48,95.3,95.44,14881.0,88.9374,89.0587,88.8908,89.0214,14881.0
2023-06-14 14:55:00,95.44,95.62,95.41,95.5,13206.0,89.0214,89.1893,88.9934,89.0774,13206.0
2023-06-14 15:00:00,95.53,95.74,95.52,95.71,13607.0,89.1053,89.3012,89.096,89.2732,13607.0
2023-06-14 15:05:00,95.72,95.94,95.72,95.84,14420.0,89.2826,89.4878,89.2826,89.3945,14420.0
2023-06-14 15:10:00,95.85,95.86,95.66,95.78,16475.0,89.4038,89.4131,89.2266,89.3385,16475.0
2023-06-14 15:15:00,95.76,95.79,95.55,95.72,17089.0,89.3199,89.3478,89.124,89.2826,17089.0
2023-06-14 15:20:00,95.72,96.01,95.69,95.89,27529.0,89.2826,89.5531,89.2546,89.4411,27529.0
2023-06-14 15:25:00,95.92,96.03,95.79,95.79,15162.0,89.4691,89.5717,89.3478,89.3478,15162.0
2023-06-14 15:30:00,95.8,95.86,95.6,95.86,17349.0,89.3572,89.4131,89.1706,89.4131,17349.0
2023-06-14 15:35:00,95.84,95.95,95.83,95.85,20138.0,89.3945,89.4971,89.3852,89.4038,20138.0
2023-06-14 15:40:00,95.89,95.94,95.76,95.77,28111.0,89.4411,89.4878,89.3199,89.3292,28111.0
2023-06-14 15:45:00,95.78,95.79,95.44,95.44,31070.0,89.3385,89.3478,89.0214,89.0214,31070.0
2023-06-14 15:50:00,95.42,95.68,95.29,95.64,53437.0,89.0027,89.2452,88.8815,89.2079,53437.0
2023-06-14 15:55:00,95.64,95.74,95.6,95.7,132044.0,89.2079,89.3012,89.1706,89.2639,132044.0
2023-06-15 09:30:00,95.68,96.4,95.36,96.23,38577.0,89.2452,89.9168,88.9468,89.7583,38577.0
2023-06-15 09:35:00,96.21,96.39,95.93,96.35,21265.0,89.7396,89.9075,89.4784,89.8702,21265.0
2023-06-15 09:40:00,96.34,96.49,96.11,96.3,25028.0,89.8609,90.0008,89.6463,89.8235,25028.0
2023-06-15 09:45:00,96.33,96.53,96.21,96.47,14753.0,89.8515,90.0381,89.7396,89.9821,14753.0
2023-06-15 09:50:00,96.52,96.64,96.13,96.13,12009.0,90.0288,90.1407,89.665,89.665,12009.0
2023-06-15 09:55:00,96.16,96.46,96.14,96.38,12326.0,89.693,89.9728,89.6743,89.8982,12326.0
2023-06-15 10:00:00,96.39,96.59,96.33,96.45,21425.0,89.9075,90.094,89.8515,89.9635,21425.0
2023-06-15 10:05:00,96.48,96.48,96.26,96.26,12194.0,89.9914,89.9914,89.7862,89.7862,12194.0
2023-06-15 10:10:00,96.27,96.31,96.18,96.23,8423.0,89.7956,89.8329,89.7116,89.7583,8423.0
2023-06-15 10:15:00,96.22,96.38,96.13,96.31,14107.0,89.7489,89.8982,89.665,89.8329,14107.0
2023-06-15 10:20:00,96.36,96.38,96.03,96.06,10903.0,89.8795,89.8982,89.5717,89.5997,10903.0
2023-06-15 10:25:00,96.05,96.18,96.0,96.01,23980.0,89.5904,89.7116,89.5437,89.5531,23980.0
2023-06-15 10:30:00,96.1,96.43,96.1,96.4,11381.0,89.637,89.9448,89.637,89.9168,11381.0
2023-06-15 10:35:00,96.44,96.45,96.26,96.32,10925.0,89.9541,89.9635,89.7862,89.8422,10925.0
2023-06-15 10:40:00,96.3,96.65,96.22,96.59,11014.0,89.8235,90.15,89.7489,90.094,11014.0
2023-06-15 10:45:00,96.58,96.58,96.45,96.48,11845.0,90.0847,90.0847,89.9635,89.9914,11845.0
2023-06-15 10:50:00,96.47,96.47,96.34,96.37,6710.0,89.9821,89.9821,89.8609,89.8888,6710.0
2023-06-15 10:55:00,96.27,96.5,96.24,96.5,10933.0,89.7956,90.0101,89.7676,90.0101,10933.0
2023-06-15 11:00:00,96.5,96.62,96.47,96.5,9770.0,90.0101,90.122,89.9821,90.0101,9770.0
2023-06-15 11:05:00,96.52,96.52,96.41,96.5,9598.0,90.0288,90.0288,89.9262,90.0101,9598.0
2023-06-15 11:10:00,96.5,96.57,96.47,96.51,13386.0,90.0101,90.0754,89.9821,90.0194,13386.0
2023-06-15 11:15:00,96.5,96.65,96.5,96.55,13577.0,90.0101,90.15,90.0101,90.0567,13577.0
2023-06-15 11:20:00,96.56,96.83,96.56,96.78,13930.0,90.0661,90.3179,90.0661,90.2713,13930.0
2023-06-15 11:25:00,96.78,96.94,96.78,96.9,9769.0,90.2713,90.4205,90.2713,90.3832,9769.0
2023-06-15 11:30:00,96.9,96.97,96.8,96.83,7692.0,90.3832,90.4485,90.2899,90.3179,7692.0
2023-06-15 11:35:00,96.85,97.06,96.77,97.06,11172.0,90.3366,90.5324,90.2619,90.5324,11172.0
2023-06-15 11:40:00,97.05,97.08,96.97,96.98,8783.0,90.5231,90.5511,90.4485,90.4578,8783.0
2023-06-15 11:45:00,96.96,97.02,96.89,97.02,11459.0,90.4392,90.4951,90.3739,90.4951,11459.0
2023-06-15 11:50:00,96.99,97.24,96.99,97.22,13092.0,90.4671,90.7003,90.4671,90.6817,13092.0
2023-06-15 11:55:00,97.24,97.25,96.99,97.07,11421.0,90.7003,90.7097,90.4671,90.5418,11421.0
2023-06-15 12:00:00,97.05,97.08,96.9,97.0,7516.0,90.5231,90.5511,90.3832,90.4765,7516.0
2023-06-15 12:05:00,97.01,97.12,97.01,97.11,7376.0,90.4858,90.5884,90.4858,90.5791,7376.0
2023-06-15 12:10:00,97.14,97.15,96.97,96.97,8759.0,90.6071,90.6164,90.4485,90.4485,8759.0
2023-06-15 12:15:00,96.96,96.99,96.92,96.93,9683.0,90.4392,90.4671,90.4019,90.4112,9683.0
2023-06-15 12:20:00,96.94,96.98,96.73,96.73,8779.0,90.4205,90.4578,90.2246,90.2246,8779.0
2023-06-15 12:25:00,96.75,97.0,96.74,97.0,8237.0,90.2433,90.4765,90.234,90.4765,8237.0
2023-06-15 12:30:00,97.03,97.07,96.99,97.05,12717.0,90.5045,90.5418,90.4671,90.5231,12717.0
2023-06-15 12:35:00,97.05,97.16,97.02,97.06,11376.0,90.5231,90.6257,90.4951,90.5324,11376.0
2023-06-15 12:40:00,97.05,97.06,96.9,96.93,9280.0,90.5231,90.5324,90.3832,90.4112,9280.0
2023-06-15 12:45:00,96.93,97.02,96.88,96.92,8881.0,90.4112,90.4951,90.3645,90.4019,8881.0
2023-06-15 12:50:00,96.9,96.91,96.71,96.71,21777.0,90.3832,90.3925,90.206,90.206,21777.0
2023-06-15 12:55:00,96.71,96.73,96.66,96.72,10504.0,90.206,90.2246,90.1593,90.2153,10504.0
2023-06-15 13:00:00,96.68,96.76,96.63,96.73,26940.0,90.178,90.2526,90.1314,90.2246,26940.0
2023-06-15 13:05:00,96.74,96.81,96.54,96.57,10880.0,90.234,90.2993,90.0474,90.0754,10880.0
2023-06-15 13:10:00,96.62,96.82,96.62,96.76,6330.0,90.122,90.3086,90.122,90.2526,6330.0
2023-06-15 13:15:00,96.76,96.85,96.72,96.81,9248.0,90.2526,90.3366,90.2153,90.2993,9248.0
2023-06-15 13:20:00,96.83,96.86,96.71,96.71,8898.0,90.3179,90.3459,90.206,90.206,8898.0
2023-06-15 13:25:00,96.7,96.81,96.65,96.79,7758.0,90.1966,90.2993,90.15,90.2806,7758.0
2023-06-15 13:30:00,96.79,96.88,96.76,96.87,6834.0,90.2806,90.3645,90.2526,90.3552,6834.0
2023-06-15 13:35:00,96.87,96.92,96.8,96.9,10413.0,90.3552,90.4019,90.2899,90.3832,10413.0
2023-06-15 13:40:00,96.9,96.93,96.83,96.88,9756.0,90.3832,90.4112,90.3179,90.3645,9756.0
2023-06-15 13:45:00,96.87,96.96,96.83,96.96,8931.0,90.3552,90.4392,90.3179,90.4392,8931.0
2023-06-15 13:50:00,96.96,97.04,96.94,97.01,10914.0,90.4392,90.5138,90.4205,90.4858,10914.0
2023-06-15 13:55:00,97.01,97.04,96.91,96.91,7801.0,90.4858,90.5138,90.3925,90.3925,7801.0
2023-06-15 14:00:00,96.94,96.99,96.82,96.82,8579.0,90.4205,90.4671,90.3086,90.3086,8579.0
2023-06-15 14:05:00,96.84,96.85,96.63,96.69,12574.0,90.3272,90.3366,90.1314,90.1873,12574.0
2023-06-15 14:10:00,96.71,96.84,96.67,96.79,9888.0,90.206,90.3272,90.1687,90.2806,9888.0
2023-06-15 14:15:00,96.78,96.9,96.74,96.81,8210.0,90.2713,90.3832,90.234,90.2993,8210.0
2023-06-15 14:20:00,96.78,96.93,96.78,96.92,7151.0,90.2713,90.4112,90.2713,90.4019,7151.0
2023-06-15 14:25:00,96.91,96.94,96.86,96.89,11767.0,90.3925,90.4205,90.3459,90.3739,11767.0
2023-06-15 14:30:00,96.87,96.93,96.83,96.92,20587.0,90.3552,90.4112,90.3179,90.4019,20587.0
2023-06-15 14:35:00,96.93,97.06,96.93,96.97,7818.0,90.4112,90.5324,90.4112,90.4485,7818.0
2023-06-15 14:40:00,96.96,96.98,96.89,96.98,7031.0,90.4392,90.4578,90.3739,90.4578,7031.0
2023-06-15 14:45:00,96.95,96.98,96.93,96.95,6445.0,90.4298,90.4578,90.4112,90.4298,6445.0
2023-06-15 14:50:00,96.97,97.09,96.96,97.03,22101.0,90.4485,90.5604,90.4392,90.5045,22101.0
2023-06-15 14:55:00,97.04,97.24,96.97,97.18,14494.0,90.5138,90.7003,90.4485,90.6444,14494.0
2023-06-15 15:00:00,97.21,97.25,97.13,97.19,12997.0,90.6723,90.7097,90.5977,90.6537,12997.0
2023-06-15 15:05:00,97.21,97.25,97.13,97.22,10241.0,90.6723,90.7097,90.5977,90.6817,10241.0
2023-06-15 15:10:00,97.2,97.21,97.12,97.2,12684.0,90.663,90.6723,90.5884,90.663,12684.0
2023-06-15 15:15:00,97.19,97.2,97.02,97.05,17459.0,90.6537,90.663,90.4951,90.5231,17459.0
2023-06-15 15:20:00,97.04,97.04,96.95,96.96,11880.0,90.5138,90.5138,90.4298,90.4392,11880.0
2023-06-15 15:25:00,96.96,97.01,96.93,97.01,15639.0,90.4392,90.4858,90.4112,90.4858,15639.0
2023-06-15 15:30:00,97.03,97.06,96.98,97.02,22828.0,90.5045,90.5324,90.4578,90.4951,22828.0
2023-06-15 15:35:00,97.02,97.02,96.88,96.9,19187.0,90.4951,90.4951,90.3645,90.3832,19187.0
2023-06-15 15:40:00,96.91,97.15,96.91,97.02,31101.0,90.3925,90.6164,90.3925,90.4951,31101.0
2023-06-15 15:45:00,97.02,97.07,96.93,96.96,18517.0,90.4951,90.5418,90.4112,90.4392,18517.0
2023-06-15 15:50:00,96.96,97.12,96.96,97.03,36257.0,90.4392,90.5884,90.4392,90.5045,36257.0
2023-06-15 15:55:00,97.02,97.06,96.9,97.06,99263.0,90.4951,90.5324,90.3832,90.5324,99263.0
2023-06-16 09:30:00,97.53,97.68,97.14,97.62,561315.0,90.9708,91.1107,90.6071,91.0548,561315.0
2023-06-16 09:35:00,97.6,97.74,97.25,97.25,22512.0,91.0361,91.1667,90.7097,90.7097,22512.0
2023-06-16 09:40:00,97.24,97.47,96.8,97.23,14212.0,90.7003,90.9149,90.2899,90.691,14212.0
2023-06-16 09:45:00,97.19,97.23,96.7,97.01,23957.0,90.6537,90.691,90.1966,90.4858,23957.0
2023-06-16 09:50:00,97.08,97.4,97.08,97.38,10646.0,90.5511,90.8496,90.5511,90.8309,10646.0
2023-06-16 09:55:00,97.44,97.57,97.23,97.29,7318.0,90.8869,91.0081,90.691,90.747,7318.0
2023-06-16 10:00:00,97.29,97.43,97.16,97.42,13467.0,90.747,90.8776,90.6257,90.8682,13467.0
2023-06-16 10:05:00,97.47,97.74,97.38,97.67,38664.0,90.9149,91.1667,90.8309,91.1014,38664.0
2023-06-16 10:10:00,97.7,97.84,97.5,97.54,15959.0,91.1294,91.26,90.9428,90.9802,15959.0
2023-06-16 10:15:00,97.49,97.69,97.48,97.48,10838.0,90.9335,91.1201,90.9242,90.9242,10838.0
2023-06-16 10:20:00,97.41,97.77,97.4,97.63,14348.0,90.8589,91.1947,90.8496,91.0641,14348.0
2023-06-16 10:25:00,97.7,97.82,97.64,97.69,12258.0,91.1294,91.2413,91.0734,91.1201,12258.0
2023-06-16 10:30:00,97.7,97.8,97.63,97.76,12349.0,91.1294,91.2227,91.0641,91.1854,12349.0
2023-06-16 10:35:00,97.75,97.75,97.29,97.32,12365.0,91.176,91.176,90.747,90.775,12365.0
2023-06-16 10:40:00,97.33,97.33,97.06,97.16,11756.0,90.7843,90.7843,90.5324,90.6257,11756.0
2023-06-16 10:45:00,97.17,97.38,97.17,97.34,15855.0,90.635,90.8309,90.635,90.7936,15855.0
2023-06-16 10:50:00,97.34,97.65,97.33,97.65,16716.0,90.7936,91.0828,90.7843,91.0828,16716.0
2023-06-16 10:55:00,97.64,97.69,97.56,97.66,16947.0,91.0734,91.1201,90.9988,91.0921,16947.0
2023-06-16 11:00:00,97.66,97.66,97.28,97.3,10497.0,91.0921,91.0921,90.7376,90.7563,10497.0
2023-06-16 11:05:00,97.32,97.35,97.17,97.18,11740.0,90.775,90.8029,90.635,90.6444,11740.0
2023-06-16 11:10:00,97.2,97.2,96.98,96.98,11397.0,90.663,90.663,90.4578,90.4578,11397.0
2023-06-16 11:15:00,96.98,97.02,96.81,96.87,10324.0,90.4578,90.4951,90.2993,90.3552,10324.0
2023-06-16 11:20:00,96.85,96.95,96.73,96.77,17322.0,90.3366,90.4298,90.2246,90.2619,17322.0
2023-06-16 11:25:00,96.76,96.85,96.67,96.84,13400.0,90.2526,90.3366,90.1687,90.3272,13400.0
2023-06-16 11:30:00,96.86,97.03,96.86,97.02,22850.0,90.3459,90.5045,90.3459,90.4951,22850.0
2023-06-16 11:35:00,97.01,97.02,96.73,96.75,8278.0,90.4858,90.4951,90.2246,90.2433,8278.0
2023-06-16 11:40:00,96.76,96.96,96.76,96.96,17785.0,90.2526,90.4392,90.2526,90.4392,17785.0
2023-06-16 11:45:00,96.97,96.97,96.79,96.89,8525.0,90.4485,90.4485,90.2806,90.3739,8525.0
2023-06-16 11:50:00,96.86,96.92,96.76,96.92,7461.0,90.3459,90.4019,90.2526,90.4019,7461.0
2023-06-16 11:55:00,96.92,97.02,96.91,96.97,10196.0,90.4019,90.4951,90.3925,90.4485,10196.0
2023-06-16 12:00:00,96.99,97.03,96.95,96.98,9511.0,90.4671,90.5045,90.4298,90.4578,9511.0
2023-06-16 12:05:00,96.98,96.98,96.77,96.83,9303.0,90.4578,90.4578,90.2619,90.3179,9303.0
2023-06-16 12:10:00,96.84,96.86,96.75,96.84,9927.0,90.3272,90.3459,90.2433,90.3272,9927.0
2023-06-16 12:15:00,96.84,97.07,96.84,97.06,11037.0,90.3272,90.5418,90.3272,90.5324,11037.0
2023-06-16 12:20:00,97.06,97.35,97.05,97.35,6504.0,90.5324,90.8029,90.5231,90.8029,6504.0
2023-06-16 12:25:00,97.35,97.36,97.23,97.29,7281.0,90.8029,90.8123,90.691,90.747,7281.0
2023-06-16 12:30:00,97.32,97.35,97.21,97.22,9611.0,90.775,90.8029,90.6723,90.6817,9611.0
2023-06-16 12:35:00,97.25,97.38,97.23,97.36,7976.0,90.7097,90.8309,90.691,90.8123,7976.0
2023-06-16 12:40:00,97.37,97.41,97.31,97.33,6762.0,90.8216,90.8589,90.7656,90.7843,6762.0
2023-06-16 12:45:00,97.3,97.41,97.27,97.41,10820.0,90.7563,90.8589,90.7283,90.8589,10820.0
2023-06-16 12:50:00,97.4,97.52,97.38,97.51,7930.0,90.8496,90.9615,90.8309,90.9522,7930.0
2023-06-16 12:55:00,97.52,97.69,97.5,97.66,9058.0,90.9615,91.1201,90.9428,91.0921,9058.0
2023-06-16 13:00:00,97.64,97.76,97.64,97.7,6253.0,91.0734,91.1854,91.0734,91.1294,6253.0
2023-06-16 13:05:00,97.72,97.75,97.62,97.66,5915.0,91.1481,91.176,91.0548,91.0921,5915.0
2023-06-16 13:10:00,97.68,97.68,97.57,97.63,8985.0,91.1107,91.1107,91.0081,91.0641,8985.0
2023-06-16 13:15:00,97.63,97.75,97.58,97.6,10279.0,91.0641,91.176,91.0175,91.0361,10279.0
2023-06-16 13:20:00,97.6,97.62,97.45,97.47,13667.0,91.0361,91.0548,90.8962,90.9149,13667.0
2023-06-16 13:25:00,97.48,97.54,97.36,97.38,12053.0,90.9242,90.9802,90.8123,90.8309,12053.0
2023-06-16 13:30:00,97.39,97.39,97.27,97.33,10305.0,90.8402,90.8402,90.7283,90.7843,10305.0
2023-06-16 13:35:00,97.35,97.4,97.26,97.27,8513.0,90.8029,90.8496,90.719,90.7283,8513.0
2023-06-16 13:40:00,97.28,97.38,97.16,97.38,9930.0,90.7376,90.8309,90.6257,90.8309,9930.0
2023-06-16 13:45:00,97.35,97.47,97.33,97.4,5680.0,90.8029,90.9149,90.7843,90.8496,5680.0
2023-06-16 13:50:00,97.44,97.5,97.44,97.47,5377.0,90.8869,90.9428,90.8869,90.9149,5377.0
2023-06-16 13:55:00,97.48,97.6,97.41,97.58,20906.0,90.9242,91.0361,90.8589,91.0175,20906.0
2023-06-16 14:00:00,97.57,97.57,97.41,97.45,9579.0,91.0081,91.0081,90.8589,90.8962,9579.0
2023-06-16 14:05:00,97.45,97.46,97.34,97.42,5263.0,90.8962,90.9055,90.7936,90.8682,5263.0
2023-06-16 14:10:00,97.44,97.47,97.24,97.39,38061.0,90.8869,90.9149,90.7003,90.8402,38061.0
2023-06-16 14:15:00,97.38,97.43,97.37,97.41,5523.0,90.8309,90.8776,90.8216,90.8589,5523.0
2023-06-16 14:20:00,97.43,97.55,97.43,97.53,5542.0,90.8776,90.9895,90.8776,90.9708,5542.0
2023-06-16 14:25:00,97.53,97.68,97.51,97.68,8235.0,90.9708,91.1107,90.9522,91.1107,8235.0
2023-06-16 14:30:00,97.66,97.67,97.44,97.47,15649.0,91.0921,91.1014,90.8869,90.9149,15649.0
2023-06-16 14:35:00,97.47,97.52,97.43,97.43,13244.0,90.9149,90.9615,90.8776,90.8776,13244.0
2023-06-16 14:40:00,97.43,97.52,97.42,97.44,14766.0,90.8776,90.9615,90.8682,90.8869,14766.0
2023-06-16 14:45:00,97.45,97.5,97.36,97.36,23679.0,90.8962,90.9428,90.8123,90.8123,23679.0
2023-06-16 14:50:00,97.36,97.48,97.36,97.37,22087.0,90.8123,90.9242,90.8123,90.8216,22087.0
2023-06-16 14:55:00,97.39,97.43,97.33,97.36,18757.0,90.8402,90.8776,90.7843,90.8123,18757.0
2023-06-16 15:00:00,97.34,97.35,97.13,97.2,18398.0,90.7936,90.8029,90.5977,90.663,18398.0
2023-06-16 15:05:00,97.18,97.18,96.96,96.98,17770.0,90.6444,90.6444,90.4392,90.4578,17770.0
2023-06-16 15:10:00,96.98,97.06,96.91,96.91,17815.0,90.4578,90.5324,90.3925,90.3925,17815.0
2023-06-16 15:15:00,96.91,97.01,96.87,96.94,14897.0,90.3925,90.4858,90.3552,90.4205,14897.0
2023-06-16 15:20:00,96.97,97.08,96.92,96.99,25569.0,90.4485,90.5511,90.4019,90.4671,25569.0
2023-06-16 15:25:00,96.98,97.04,96.92,96.93,16519.0,90.4578,90.5138,90.4019,90.4112,16519.0
2023-06-16 15:30:00,96.93,97.03,96.91,96.98,17467.0,90.4112,90.5045,90.3925,90.4578,17467.0
2023-06-16 15:35:00,96.98,97.23,96.97,97.14,24899.0,90.4578,90.691,90.4485,90.6071,24899.0
2023-06-16 15:40:00,97.15,97.2,96.99,96.99,41403.0,90.6164,90.663,90.4671,90.4671,41403.0
2023-06-16 15:45:00,97.0,97.1,96.95,97.08,34846.0,90.4765,90.5697,90.4298,90.5511,34846.0
2023-06-16 15:50:00,97.13,97.27,97.13,97.2,53065.0,90.5977,90.7283,90.5977,90.663,53065.0
2023-06-16 15:55:00,97.22,97.28,96.95,97.14,108827.0,90.6817,90.7376,90.4298,90.6071,108827.0
2023-06-20 09:30:00,96.68,96.78,96.0,96.0,61999.0,90.178,90.2713,89.5437,89.5437,61999.0
2023-06-20 09:35:00,96.05,96.35,95.95,96.1,28976.0,89.5904,89.8702,89.4971,89.637,28976.0
2023-06-20 09:40:00,96.04,96.05,95.6,95.71,26285.0,89.581,89.5904,89.1706,89.2732,26285.0
2023-06-20 09:45:00,95.67,95.67,95.13,95.16,19737.0,89.2359,89.2359,88.7322,88.7602,19737.0
2023-06-20 09:50:00,95.1,95.54,95.06,95.49,29226.0,88.7043,89.1147,88.6669,89.068,29226.0
2023-06-20 09:55:00,95.47,95.61,95.37,95.42,15143.0,89.0494,89.18,88.9561,89.0027,15143.0
2023-06-20 10:00:00,95.45,95.67,95.22,95.23,20591.0,89.0307,89.2359,88.8162,88.8255,20591.0
2023-06-20 10:05:00,95.2,95.33,95.12,95.17,19609.0,88.7975,88.9188,88.7229,88.7695,19609.0
2023-06-20 10:10:00,95.17,95.29,94.91,95.08,35225.0,88.7695,88.8815,88.527,88.6856,35225.0
2023-06-20 10:15:00,95.06,95.19,94.82,94.86,23344.0,88.6669,88.7882,88.4431,88.4804,23344.0
2023-06-20 10:20:00,94.87,94.96,94.68,94.82,26130.0,88.4897,88.5737,88.3125,88.4431,26130.0
2023-06-20 10:25:00,94.83,94.84,94.54,94.57,23399.0,88.4524,88.4617,88.1819,88.2099,23399.0
2023-06-20 10:30:00,94.53,94.82,94.51,94.67,20828.0,88.1726,88.4431,88.1539,88.3032,20828.0
2023-06-20 10:35:00,94.7,94.77,94.41,94.43,23660.0,88.3312,88.3964,88.0607,88.0793,23660.0
2023-06-20 10:40:00,94.44,94.63,94.38,94.59,14582.0,88.0886,88.2659,88.0327,88.2286,14582.0
2023-06-20 10:45:00,94.62,94.62,94.3,94.34,24994.0,88.2565,88.2565,87.9581,87.9954,24994.0
2023-06-20 10:50:00,94.31,94.6,94.28,94.53,22316.0,87.9674,88.2379,87.9394,88.1726,22316.0
2023-06-20 10:55:00,94.58,94.58,94.34,94.46,44752.0,88.2192,88.2192,87.9954,88.1073,44752.0
2023-06-20 11:00:00,94.45,94.67,94.44,94.45,24395.0,88.098,88.3032,88.0886,88.098,24395.0
2023-06-20 11:05:00,94.47,94.47,94.27,94.37,24294.0,88.1166,88.1166,87.9301,88.0233,24294.0
2023-06-20 11:10:00,94.32,94.32,94.18,94.3,18238.0,87.9767,87.9767,87.8461,87.9581,18238.0
2023-06-20 11:15:00,94.27,94.44,94.07,94.23,29609.0,87.9301,88.0886,87.7435,87.8928,29609.0
2023-06-20 11:20:00,94.23,94.4,94.16,94.16,14673.0,87.8928,88.0513,87.8275,87.8275,14673.0
2023-06-20 11:25:00,94.16,94.29,94.08,94.08,22033.0,87.8275,87.9487,87.7529,87.7529,22033.0
2023-06-20 11:30:00,94.1,94.29,94.04,94.22,20931.0,87.7715,87.9487,87.7155,87.8834,20931.0
2023-06-20 11:35:00,94.19,94.22,93.94,93.94,32536.0,87.8555,87.8834,87.6223,87.6223,32536.0
2023-06-20 11:40:00,93.96,94.19,93.94,94.16,28443.0,87.6409,87.8555,87.6223,87.8275,28443.0
2023-06-20 11:45:00,94.15,94.37,94.15,94.26,20845.0,87.8181,88.0233,87.8181,87.9207,20845.0
2023-06-20 11:50:00,94.26,94.32,94.15,94.28,21899.0,87.9207,87.9767,87.8181,87.9394,21899.0
2023-06-20 11:55:00,94.28,94.39,94.28,94.31,17767.0,87.9394,88.042,87.9394,87.9674,17767.0
2023-06-20 12:00:00,94.3,94.3,94.09,94.25,15647.0,87.9581,87.9581,87.7622,87.9114,15647.0
2023-06-20 12:05:00,94.26,94.38,94.17,94.23,7326.0,87.9207,88.0327,87.8368,87.8928,7326.0
2023-06-20 12:10:00,94.3,94.33,94.21,94.23,15574.0,87.9581,87.986,87.8741,87.8928,15574.0
2023-06-20 12:15:00,94.21,94.34,94.17,94.2,15584.0,87.8741,87.9954,87.8368,87.8648,15584.0
2023-06-20 12:20:00,94.2,94.29,94.15,94.26,14000.0,87.8648,87.9487,87.8181,87.9207,14000.0
2023-06-20 12:25:00,94.25,94.42,94.23,94.3,14429.0,87.9114,88.07,87.8928,87.9581,14429.0
2023-06-20 12:30:00,94.29,94.31,94.16,94.3,13082.0,87.9487,87.9674,87.8275,87.9581,13082.0
2023-06-20 12:35:00,94.31,94.4,94.25,94.29,21657.0,87.9674,88.0513,87.9114,87.9487,21657.0
2023-06-20 12:40:00,94.27,94.3,94.2,94.21,15708.0,87.9301,87.9581,87.8648,87.8741,15708.0
2023-06-20 12:45:00,94.19,94.28,94.18,94.25,6604.0,87.8555,87.9394,87.8461,87.9114,6604.0
2023-06-20 12:50:00,94.24,94.27,94.16,94.16,19349.0,87.9021,87.9301,87.8275,87.8275,19349.0
2023-06-20 12:55:00,94.19,94.27,94.11,94.19,17282.0,87.8555,87.9301,87.7808,87.8555,17282.0
2023-06-20 13:00:00,94.2,94.28,94.16,94.24,12463.0,87.8648,87.9394,87.8275,87.9021,12463.0
2023-06-20 13:05:00,94.22,94.22,94.14,94.16,21529.0,87.8834,87.8834,87.8088,87.8275,21529.0
2023-06-20 13:10:00,94.15,94.16,94.03,94.07,16939.0,87.8181,87.8275,87.7062,87.7435,16939.0
2023-06-20 13:15:00,94.07,94.31,94.07,94.24,17439.0,87.7435,87.9674,87.7435,87.9021,17439.0
2023-06-20 13:20:00,94.24,94.25,94.11,94.22,12421.0,87.9021,87.9114,87.7808,87.8834,12421.0
2023-06-20 13:25:00,94.21,94.21,94.08,94.13,11146.0,87.8741,87.8741,87.7529,87.7995,11146.0
2023-06-20 13:30:00,94.12,94.16,94.11,94.16,6625.0,87.7902,87.8275,87.7808,87.8275,6625.0
2023-06-20 13:35:00,94.17,94.17,94.01,94.01,18710.0,87.8368,87.8368,87.6876,87.6876,18710.0
2023-06-20 13:40:00,94.02,94.09,93.95,93.95,12836.0,87.6969,87.7622,87.6316,87.6316,12836.0
2023-06-20 13:45:00,93.98,94.04,93.94,94.04,14673.0,87.6596,87.7155,87.6223,87.7155,14673.0
2023-06-20 13:50:00,94.05,94.1,94.0,94.04,11007.0,87.7249,87.7715,87.6782,87.7155,11007.0
2023-06-20 13:55:00,94.04,94.13,93.98,94.0,18496.0,87.7155,87.7995,87.6596,87.6782,18496.0
2023-06-20 14:00:00,94.0,94.03,93.92,93.94,11063.0,87.6782,87.7062,87.6036,87.6223,11063.0
2023-06-20 14:05:00,93.93,93.95,93.81,93.94,28321.0,87.6129,87.6316,87.501,87.6223,28321.0
2023-06-20 14:10:00,93.95,94.03,93.92,93.97,16133.0,87.6316,87.7062,87.6036,87.6502,16133.0
2023-06-20 14:15:00,93.98,94.01,93.89,93.93,12885.0,87.6596,87.6876,87.5756,87.6129,12885.0
2023-06-20 14:20:00,93.93,94.02,93.88,94.02,22135.0,87.6129,87.6969,87.5663,87.6969,22135.0
2023-06-20 14:25:00,94.03,94.15,93.97,94.12,11281.0,87.7062,87.8181,87.6502,87.7902,11281.0
2023-06-20 14:30:00,94.11,94.12,94.01,94.03,14718.0,87.7808,87.7902,87.6876,87.7062,14718.0
2023-06-20 14:35:00,94.04,94.13,94.04,94.11,10461.0,87.7155,87.7995,87.7155,87.7808,10461.0
2023-06-20 14:40:00,94.11,94.11,93.98,94.03,12549.0,87.7808,87.7808,87.6596,87.7062,12549.0
2023-06-20 14:45:00,94.01,94.04,93.95,93.98,13485.0,87.6876,87.7155,87.6316,87.6596,13485.0
2023-06-20 14:50:00,93.98,94.02,93.94,94.02,8941.0,87.6596,87.6969,87.6223,87.6969,8941.0
2023-06-20 14:55:00,94.01,94.04,93.95,93.96,13707.0,87.6876,87.7155,87.6316,87.6409,13707.0
2023-06-20 15:00:00,93.96,94.05,93.95,93.99,13781.0,87.6409,87.7249,87.6316,87.6689,13781.0
2023-06-20 15:05:00,93.99,94.0,93.92,93.93,11748.0,87.6689,87.6782,87.6036,87.6129,11748.0
2023-06-20 15:10:00,93.92,93.93,93.86,93.91,19178.0,87.6036,87.6129,87.5476,87.5943,19178.0
2023-06-20 15:15:00,93.91,93.91,93.74,93.74,32872.0,87.5943,87.5943,87.4357,87.4357,32872.0
2023-06-20 15:20:00,93.74,93.83,93.6,93.79,34675.0,87.4357,87.5197,87.3051,87.4824,34675.0
2023-06-20 15:25:00,93.77,93.83,93.64,93.69,31310.0,87.4637,87.5197,87.3424,87.3891,31310.0
2023-06-20 15:30:00,93.68,93.83,93.6,93.63,37457.0,87.3798,87.5197,87.3051,87.3331,37457.0
2023-06-20 15:35:00,93.62,93.7,93.54,93.67,43414.0,87.3238,87.3984,87.2492,87.3704,43414.0
2023-06-20 15:40:00,93.67,93.77,93.57,93.77,35852.0,87.3704,87.4637,87.2772,87.4637,35852.0
2023-06-20 15:45:00,93.78,93.87,93.63,93.66,51870.0,87.473,87.557,87.3331,87.3611,51870.0
2023-06-20 15:50:00,93.64,93.72,93.58,93.59,71131.0,87.3424,87.4171,87.2865,87.2958,71131.0
2023-06-20 15:55:00,93.59,93.68,93.47,93.48,214684.0,87.2958,87.3798,87.1839,87.1932,214684.0
2023-06-21 09:30:00,93.0,93.14,92.65,92.81,41041.0,86.7455,86.8761,86.419,86.5683,41041.0
2023-06-21 09:35:00,92.8,93.32,92.8,93.28,21578.0,86.5589,87.044,86.5589,87.0067,21578.0
2023-06-21 09:40:00,93.28,93.34,92.92,93.27,24388.0,87.0067,87.0626,86.6709,86.9973,24388.0
2023-06-21 09:45:00,93.27,93.72,93.22,93.38,21226.0,86.9973,87.4171,86.9507,87.0999,21226.0
2023-06-21 09:50:00,93.43,93.74,93.37,93.67,25216.0,87.1466,87.4357,87.0906,87.3704,25216.0
2023-06-21 09:55:00,93.69,93.81,93.41,93.78,22863.0,87.3891,87.501,87.1279,87.473,22863.0
2023-06-21 10:00:00,93.83,93.86,93.56,93.58,14609.0,87.5197,87.5476,87.2678,87.2865,14609.0
2023-06-21 10:05:00,93.59,93.63,93.46,93.58,17000.0,87.2958,87.3331,87.1745,87.2865,17000.0
2023-06-21 10:10:00,93.59,93.85,93.59,93.85,21360.0,87.2958,87.5383,87.2958,87.5383,21360.0
2023-06-21 10:15:00,93.84,94.04,93.84,93.92,17840.0,87.529,87.7155,87.529,87.6036,17840.0
2023-06-21 10:20:00,93.93,94.23,93.93,94.23,24935.0,87.6129,87.8928,87.6129,87.8928,24935.0
2023-06-21 10:25:00,94.25,94.36,94.17,94.31,13577.0,87.9114,88.014,87.8368,87.9674,13577.0
2023-06-21 10:30:00,94.29,94.39,94.0,94.16,19952.0,87.9487,88.042,87.6782,87.8275,19952.0
2023-06-21 10:35:00,94.15,94.23,94.04,94.08,9189.0,87.8181,87.8928,87.7155,87.7529,9189.0
2023-06-21 10:40:00,94.13,94.28,94.13,94.13,9026.0,87.7995,87.9394,87.7995,87.7995,9026.0
2023-06-21 10:45:00,94.16,94.37,94.15,94.27,13140.0,87.8275,88.0233,87.8181,87.9301,13140.0
2023-06-21 10:50:00,94.27,94.35,94.15,94.33,9612.0,87.9301,88.0047,87.8181,87.986,9612.0
2023-06-21 10:55:00,94.32,94.62,94.28,94.62,25121.0,87.9767,88.2565,87.9394,88.2565,25121.0
2023-06-21 11:00:00,94.63,94.75,94.5,94.53,12374.0,88.2659,88.3778,88.1446,88.1726,12374.0
2023-06-21 11:05:00,94.56,94.63,94.41,94.61,8899.0,88.2006,88.2659,88.0607,88.2472,8899.0
2023-06-21 11:10:00,94.64,94.72,94.57,94.7,14237.0,88.2752,88.3498,88.2099,88.3312,14237.0
2023-06-21 11:15:00,94.7,94.8,94.62,94.72,12352.0,88.3312,88.4244,88.2565,88.3498,12352.0
2023-06-21 11:20:00,94.71,94.96,94.71,94.88,22416.0,88.3405,88.5737,88.3405,88.499,22416.0
2023-06-21 11:25:00,94.86,94.93,94.81,94.83,14779.0,88.4804,88.5457,88.4338,88.4524,14779.0
2023-06-21 11:30:00,94.83,94.85,94.55,94.71,39085.0,88.4524,88.4711,88.1912,88.3405,39085.0
2023-06-21 11:35:00,94.7,94.85,94.62,94.76,9314.0,88.3312,88.4711,88.2565,88.3871,9314.0
2023-06-21 11:40:00,94.76,94.76,94.46,94.5,53570.0,88.3871,88.3871,88.1073,88.1446,53570.0
2023-06-21 11:45:00,94.49,94.6,94.27,94.33,21814.0,88.1353,88.2379,87.9301,87.986,21814.0
2023-06-21 11:50:00,94.32,94.33,94.04,94.15,77025.0,87.9767,87.986,87.7155,87.8181,77025.0
2023-06-21 11:55:00,94.12,94.37,94.12,94.33,21792.0,87.7902,88.0233,87.7902,87.986,21792.0
2023-06-21 12:00:00,94.32,94.42,94.18,94.2,19934.0,87.9767,88.07,87.8461,87.8648,19934.0
2023-06-21 12:05:00,94.19,94.31,94.17,94.18,19981.0,87.8555,87.9674,87.8368,87.8461,19981.0
2023-06-21 12:10:00,94.2,94.28,94.11,94.13,12549.0,87.8648,87.9394,87.7808,87.7995,12549.0
2023-06-21 12:15:00,94.13,94.37,94.1,94.33,9556.0,87.7995,88.0233,87.7715,87.986,9556.0
2023-06-21 12:20:00,94.3,94.48,94.21,94.46,8218.0,87.9581,88.1259,87.8741,88.1073,8218.0
2023-06-21 12:25:00,94.46,94.51,94.38,94.5,7681.0,88.1073,88.1539,88.0327,88.1446,7681.0
2023-06-21 12:30:00,94.5,94.57,94.33,94.33,12669.0,88.1446,88.2099,87.986,87.986,12669.0
2023-06-21 12:35:00,94.3,94.33,94.21,94.28,11041.0,87.9581,87.986,87.8741,87.9394,11041.0
2023-06-21 12:40:00,94.25,94.43,94.18,94.35,7659.0,87.9114,88.0793,87.8461,88.0047,7659.0
2023-06-21 12:45:00,94.35,94.35,94.21,94.29,8024.0,88.0047,88.0047,87.8741,87.9487,8024.0
2023-06-21 12:50:00,94.3,94.47,94.3,94.4,28981.0,87.9581,88.1166,87.9581,88.0513,28981.0
2023-06-21 12:55:00,94.4,94.42,94.19,94.19,13983.0,88.0513,88.07,87.8555,87.8555,13983.0
2023-06-21 13:00:00,94.19,94.23,94.1,94.2,28918.0,87.8555,87.8928,87.7715,87.8648,28918.0
2023-06-21 13:05:00,94.18,94.25,94.11,94.21,17758.0,87.8461,87.9114,87.7808,87.8741,17758.0
2023-06-21 13:10:00,94.2,94.21,94.08,94.11,10614.0,87.8648,87.8741,87.7529,87.7808,10614.0
2023-06-21 13:15:00,94.11,94.15,94.08,94.11,6035.0,87.7808,87.8181,87.7529,87.7808,6035.0
2023-06-21 13:20:00,94.1,94.12,94.04,94.09,9731.0,87.7715,87.7902,87.7155,87.7622,9731.0
2023-06-21 13:25:00,94.08,94.12,94.0,94.08,15620.0,87.7529,87.7902,87.6782,87.7529,15620.0
2023-06-21 13:30:00,94.06,94.07,93.83,93.85,30070.0,87.7342,87.7435,87.5197,87.5383,30070.0
2023-06-21 13:35:00,93.87,94.06,93.87,94.02,18724.0,87.557,87.7342,87.557,87.6969,18724.0
2023-06-21 13:40:00,94.03,94.12,93.99,94.03,12035.0,87.7062,87.7902,87.6689,87.7062,12035.0
2023-06-21 13:45:00,94.05,94.07,93.97,93.97,7825.0,87.7249,87.7435,87.6502,87.6502,7825.0
2023-06-21 13:50:00,93.97,94.04,93.88,94.04,9665.0,87.6502,87.7155,87.5663,87.7155,9665.0
2023-06-21 13:55:00,94.03,94.03,93.89,93.94,10452.0,87.7062,87.7062,87.5756,87.6223,10452.0
2023-06-21 14:00:00,93.94,93.96,93.79,93.96,12667.0,87.6223,87.6409,87.4824,87.6409,12667.0
2023-06-21 14:05:00,93.96,94.05,93.96,94.05,12854.0,87.6409,87.7249,87.6409,87.7249,12854.0
2023-06-21 14:10:00,94.1,94.13,94.05,94.07,7176.0,87.7715,87.7995,87.7249,87.7435,7176.0
2023-06-21 14:15:00,94.07,94.07,94.01,94.06,10587.0,87.7435,87.7435,87.6876,87.7342,10587.0
2023-06-21 14:20:00,94.07,94.14,94.05,94.11,11511.0,87.7435,87.8088,87.7249,87.7808,11511.0
2023-06-21 14:25:00,94.11,94.11,94.02,94.07,11889.0,87.7808,87.7808,87.6969,87.7435,11889.0
2023-06-21 14:30:00,94.09,94.1,94.05,94.06,13051.0,87.7622,87.7715,87.7249,87.7342,13051.0
2023-06-21 14:35:00,94.06,94.14,94.03,94.14,12831.0,87.7342,87.8088,87.7062,87.8088,12831.0
2023-06-21 14:40:00,94.18,94.22,94.13,94.17,13195.0,87.8461,87.8834,87.7995,87.8368,13195.0
2023-06-21 14:45:00,94.16,94.19,94.07,94.18,14822.0,87.8275,87.8555,87.7435,87.8461,14822.0
2023-06-21 14:50:00,94.19,94.23,94.13,94.13,27668.0,87.8555,87.8928,87.7995,87.7995,27668.0
2023-06-21 14:55:00,94.11,94.14,94.08,94.08,9982.0,87.7808,87.8088,87.7529,87.7529,9982.0
2023-06-21 15:00:00,94.08,94.15,94.0,94.13,15710.0,87.7529,87.8181,87.6782,87.7995,15710.0
2023-06-21 15:05:00,94.13,94.16,94.04,94.05,15368.0,87.7995,87.8275,87.7155,87.7249,15368.0
2023-06-21 15:10:00,94.04,94.07,93.96,94.0,14164.0,87.7155,87.7435,87.6409,87.6782,14164.0
2023-06-21 15:15:00,94.0,94.02,93.93,93.95,13958.0,87.6782,87.6969,87.6129,87.6316,13958.0
2023-06-21 15:20:00,93.95,93.96,93.85,93.85,13428.0,87.6316,87.6409,87.5383,87.5383,13428.0
2023-06-21 15:25:00,93.86,93.87,93.73,93.73,14306.0,87.5476,87.557,87.4264,87.4264,14306.0
2023-06-21 15:30:00,93.73,93.74,93.53,93.53,30599.0,87.4264,87.4357,87.2398,87.2398,30599.0
2023-06-21 15:35:00,93.52,93.56,93.44,93.5,46219.0,87.2305,87.2678,87.1559,87.2119,46219.0
2023-06-21 15:40:00,93.49,93.7,93.45,93.61,47059.0,87.2025,87.3984,87.1652,87.3145,47059.0
2023-06-21 15:45:00,93.6,93.6,93.4,93.44,41868.0,87.3051,87.3051,87.1186,87.1559,41868.0
2023-06-21 15:50:00,93.45,93.52,93.3,93.35,75839.0,87.1652,87.2305,87.0253,87.0719,75839.0
2023-06-21 15:55:00,93.36,93.37,93.24,93.29,135271.0,87.0813,87.0906,86.9693,87.016,135271.0
2023-06-22 09:30:00,92.46,93.17,91.64,91.73,91547.0,86.2418,86.9041,85.4769,85.5609,91547.0
2023-06-22 09:35:00,91.73,91.82,91.13,91.23,40249.0,85.5609,85.6448,85.0012,85.0945,40249.0
2023-06-22 09:40:00,91.2,91.46,91.03,91.18,33982.0,85.0665,85.3091,84.908,85.0479,33982.0
2023-06-22 09:45:00,91.2,91.2,90.69,90.73,49211.0,85.0665,85.0665,84.5908,84.6281,49211.0
2023-06-22 09:50:00,90.71,91.28,90.71,91.1,26357.0,84.6095,85.1412,84.6095,84.9733,26357.0
2023-06-22 09:55:00,91.13,91.59,91.11,91.59,19042.0,85.0012,85.4303,84.9826,85.4303,19042.0
2023-06-22 10:00:00,91.54,91.61,91.35,91.55,23278.0,85.3837,85.449,85.2065,85.393,23278.0
2023-06-22 10:05:00,91.53,91.84,91.53,91.77,23218.0,85.3743,85.6635,85.3743,85.5982,23218.0
2023-06-22 10:10:00,91.81,92.05,91.79,91.98,19316.0,85.6355,85.8594,85.6169,85.7941,19316.0
2023-06-22 10:15:00,92.02,92.11,91.93,92.04,14368.0,85.8314,85.9153,85.7474,85.85,14368.0
2023-06-22 10:20:00,92.04,92.07,91.87,91.87,13454.0,85.85,85.878,85.6915,85.6915,13454.0
2023-06-22 10:25:00,91.88,92.05,91.81,91.96,26613.0,85.7008,85.8594,85.6355,85.7754,26613.0
2023-06-22 10:30:00,91.94,91.94,91.69,91.82,19623.0,85.7568,85.7568,85.5236,85.6448,19623.0
2023-06-22 10:35:00,91.8,91.89,91.43,91.44,15540.0,85.6262,85.7101,85.2811,85.2904,15540.0
2023-06-22 10:40:00,91.45,91.46,91.31,91.41,25102.0,85.2997,85.3091,85.1691,85.2624,25102.0
2023-06-22 10:45:00,91.4,91.4,91.23,91.23,17508.0,85.2531,85.2531,85.0945,85.0945,17508.0
2023-06-22 10:50:00,91.24,91.37,91.14,91.19,26182.0,85.1038,85.2251,85.0106,85.0572,26182.0
2023-06-22 10:55:00,91.18,91.28,91.1,91.28,44548.0,85.0479,85.1412,84.9733,85.1412,44548.0
2023-06-22 11:00:00,91.34,91.45,91.2,91.24,34444.0,85.1971,85.2997,85.0665,85.1038,34444.0
2023-06-22 11:05:00,91.25,91.26,90.93,91.0,22637.0,85.1132,85.1225,84.8147,84.88,22637.0
2023-06-22 11:10:00,90.99,91.11,90.94,91.01,22747.0,84.8707,84.9826,84.824,84.8893,22747.0
2023-06-22 11:15:00,91.0,91.1,90.95,91.0,16836.0,84.88,84.9733,84.8334,84.88,16836.0
2023-06-22 11:20:00,91.0,91.06,90.81,90.81,23062.0,84.88,84.936,84.7028,84.7028,23062.0
2023-06-22 11:25:00,90.81,90.99,90.73,90.96,22849.0,84.7028,84.8707,84.6281,84.8427,22849.0
2023-06-22 11:30:00,90.97,91.04,90.9,91.04,16121.0,84.852,84.9173,84.7867,84.9173,16121.0
2023-06-22 11:35:00,91.03,91.2,91.0,91.0,17272.0,84.908,85.0665,84.88,84.88,17272.0
2023-06-22 11:40:00,90.99,91.19,90.98,91.17,14969.0,84.8707,85.0572,84.8613,85.0386,14969.0
2023-06-22 11:45:00,91.14,91.16,90.95,90.97,28376.0,85.0106,85.0292,84.8334,84.852,28376.0
2023-06-22 11:50:00,90.94,91.15,90.94,91.08,19718.0,84.824,85.0199,84.824,84.9546,19718.0
2023-06-22 11:55:00,91.09,91.21,91.07,91.12,35459.0,84.9639,85.0759,84.9453,84.9919,35459.0
2023-06-22 12:00:00,91.13,91.25,91.12,91.24,34073.0,85.0012,85.1132,84.9919,85.1038,34073.0
2023-06-22 12:05:00,91.24,91.3,91.16,91.19,57253.0,85.1038,85.1598,85.0292,85.0572,57253.0
2023-06-22 12:10:00,91.19,91.27,91.1,91.2,23830.0,85.0572,85.1318,84.9733,85.0665,23830.0
2023-06-22 12:15:00,91.21,91.31,91.11,91.11,28085.0,85.0759,85.1691,84.9826,84.9826,28085.0
2023-06-22 12:20:00,91.11,91.21,91.08,91.18,14702.0,84.9826,85.0759,84.9546,85.0479,14702.0
2023-06-22 12:25:00,91.18,91.2,91.09,91.13,16528.0,85.0479,85.0665,84.9639,85.0012,16528.0
2023-06-22 12:30:00,91.13,91.32,91.13,91.21,12920.0,85.0012,85.1785,85.0012,85.0759,12920.0
2023-06-22 12:35:00,91.22,91.23,91.12,91.16,9694.0,85.0852,85.0945,84.9919,85.0292,9694.0
2023-06-22 12:40:00,91.14,91.29,91.14,91.23,15977.0,85.0106,85.1505,85.0106,85.0945,15977.0
2023-06-22 12:45:00,91.23,91.23,91.13,91.13,10847.0,85.0945,85.0945,85.0012,85.0012,10847.0
2023-06-22 12:50:00,91.14,91.17,91.06,91.06,11233.0,85.0106,85.0386,84.936,84.936,11233.0
2023-06-22 12:55:00,91.07,91.12,91.04,91.09,12645.0,84.9453,84.9919,84.9173,84.9639,12645.0
2023-06-22 13:00:00,91.08,91.12,90.95,91.0,18146.0,84.9546,84.9919,84.8334,84.88,18146.0
2023-06-22 13:05:00,91.01,91.07,90.95,90.95,14746.0,84.8893,84.9453,84.8334,84.8334,14746.0
2023-06-22 13:10:00,90.96,90.96,90.84,90.91,17701.0,84.8427,84.8427,84.7308,84.796,17701.0
2023-06-22 13:15:00,90.9,91.01,90.85,90.92,15785.0,84.7867,84.8893,84.7401,84.8054,15785.0
2023-06-22 13:20:00,90.92,91.05,90.88,91.05,34486.0,84.8054,84.9266,84.7681,84.9266,34486.0
2023-06-22 13:25:00,91.05,91.07,90.85,90.88,28144.0,84.9266,84.9453,84.7401,84.7681,28144.0
2023-06-22 13:30:00,90.88,90.94,90.84,90.85,24064.0,84.7681,84.824,84.7308,84.7401,24064.0
2023-06-22 13:35:00,90.85,90.99,90.82,90.96,21852.0,84.7401,84.8707,84.7121,84.8427,21852.0
2023-06-22 13:40:00,90.97,91.02,90.91,90.95,16876.0,84.852,84.8986,84.796,84.8334,16876.0
2023-06-22 13:45:00,90.94,90.95,90.87,90.93,14076.0,84.824,84.8334,84.7587,84.8147,14076.0
2023-06-22 13:50:00,90.93,90.96,90.88,90.96,26294.0,84.8147,84.8427,84.7681,84.8427,26294.0
2023-06-22 13:55:00,90.97,90.97,90.84,90.97,16466.0,84.852,84.852,84.7308,84.852,16466.0
2023-06-22 14:00:00,90.97,90.97,90.79,90.87,17796.0,84.852,84.852,84.6841,84.7587,17796.0
2023-06-22 14:05:00,90.88,90.93,90.82,90.84,11270.0,84.7681,84.8147,84.7121,84.7308,11270.0
2023-06-22 14:10:00,90.83,90.88,90.83,90.86,22136.0,84.7214,84.7681,84.7214,84.7494,22136.0
2023-06-22 14:15:00,90.87,90.94,90.83,90.92,12941.0,84.7587,84.824,84.7214,84.8054,12941.0
2023-06-22 14:20:00,90.91,91.03,90.89,91.02,23880.0,84.796,84.908,84.7774,84.8986,23880.0
2023-06-22 14:25:00,91.02,91.11,90.98,91.09,16612.0,84.8986,84.9826,84.8613,84.9639,16612.0
2023-06-22 14:30:00,91.09,91.11,90.95,90.96,16913.0,84.9639,84.9826,84.8334,84.8427,16913.0
2023-06-22 14:35:00,90.96,91.02,90.95,90.98,14136.0,84.8427,84.8986,84.8334,84.8613,14136.0
2023-06-22 14:40:00,90.99,91.02,90.95,90.99,23570.0,84.8707,84.8986,84.8334,84.8707,23570.0
2023-06-22 14:45:00,90.98,91.03,90.92,90.92,19216.0,84.8613,84.908,84.8054,84.8054,19216.0
2023-06-22 14:50:00,90.92,90.97,90.88,90.93,23449.0,84.8054,84.852,84.7681,84.8147,23449.0
2023-06-22 14:55:00,90.93,90.98,90.91,90.95,14657.0,84.8147,84.8613,84.796,84.8334,14657.0
2023-06-22 15:00:00,90.97,91.05,90.97,91.03,25494.0,84.852,84.9266,84.852,84.908,25494.0
2023-06-22 15:05:00,91.02,91.06,90.98,90.98,19218.0,84.8986,84.936,84.8613,84.8613,19218.0
2023-06-22 15:10:00,90.99,91.02,90.96,91.01,16953.0,84.8707,84.8986,84.8427,84.8893,16953.0
2023-06-22 15:15:00,91.0,91.03,90.97,90.98,21123.0,84.88,84.908,84.852,84.8613,21123.0
2023-06-22 15:20:00,90.97,90.97,90.89,90.9,19884.0,84.852,84.852,84.7774,84.7867,19884.0
2023-06-22 15:25:00,90.89,90.96,90.89,90.92,19171.0,84.7774,84.8427,84.7774,84.8054,19171.0
2023-06-22 15:30:00,90.9,90.9,90.81,90.84,34199.0,84.7867,84.7867,84.7028,84.7308,34199.0
2023-06-22 15:35:00,90.83,90.9,90.79,90.89,28937.0,84.7214,84.7867,84.6841,84.7774,28937.0
2023-06-22 15:40:00,90.88,91.02,90.84,90.97,56761.0,84.7681,84.8986,84.7308,84.852,56761.0
2023-06-22 15:45:00,90.97,90.99,90.91,90.91,32871.0,84.852,84.8707,84.796,84.796,32871.0
2023-06-22 15:50:00,90.91,90.95,90.78,90.85,61424.0,84.796,84.8334,84.6748,84.7401,61424.0
2023-06-22 15:55:00,90.84,90.86,90.69,90.81,184092.0,84.7308,84.7494,84.5908,84.7028,184092.0
2023-06-23 09:30:00,90.0,90.3,89.74,90.21,89480.0,83.9472,84.2271,83.7047,84.1431,89480.0
2023-06-23 09:35:00,90.12,90.9,90.1,90.82,42870.0,84.0592,84.7867,84.0405,84.7121,42870.0
2023-06-23 09:40:00,90.8,91.13,90.74,90.96,27976.0,84.6934,85.0012,84.6375,84.8427,27976.0
2023-06-23 09:45:00,91.01,91.35,90.9,91.13,27834.0,84.8893,85.2065,84.7867,85.0012,27834.0
2023-06-23 09:50:00,91.04,91.16,90.95,91.02,18504.0,84.9173,85.0292,84.8334,84.8986,18504.0
2023-06-23 09:55:00,90.97,91.3,90.97,91.16,16139.0,84.852,85.1598,84.852,85.0292,16139.0
2023-06-23 10:00:00,91.21,91.39,91.21,91.29,22908.0,85.0759,85.2438,85.0759,85.1505,22908.0
2023-06-23 10:05:00,91.29,91.37,91.1,91.1,15389.0,85.1505,85.2251,84.9733,84.9733,15389.0
2023-06-23 10:10:00,91.08,91.16,90.89,91.16,19413.0,84.9546,85.0292,84.7774,85.0292,19413.0
2023-06-23 10:15:00,91.13,91.31,91.07,91.12,18833.0,85.0012,85.1691,84.9453,84.9919,18833.0
2023-06-23 10:20:00,91.12,91.22,91.05,91.21,17681.0,84.9919,85.0852,84.9266,85.0759,17681.0
2023-06-23 10:25:00,91.19,91.2,90.94,90.95,30209.0,85.0572,85.0665,84.824,84.8334,30209.0
2023-06-23 10:30:00,90.98,91.01,90.77,90.92,16816.0,84.8613,84.8893,84.6655,84.8054,16816.0
2023-06-23 10:35:00,90.89,91.03,90.71,90.75,31368.0,84.7774,84.908,84.6095,84.6468,31368.0
2023-06-23 10:40:00,90.75,90.78,90.51,90.74,32613.0,84.6468,84.6748,84.4229,84.6375,32613.0
2023-06-23 10:45:00,90.74,90.88,90.56,90.56,23341.0,84.6375,84.7681,84.4696,84.4696,23341.0
2023-06-23 10:50:00,90.57,90.81,90.57,90.76,42017.0,84.4789,84.7028,84.4789,84.6561,42017.0
2023-06-23 10:55:00,90.76,90.76,90.53,90.63,15966.0,84.6561,84.6561,84.4416,84.5349,15966.0
2023-06-23 11:00:00,90.66,90.84,90.59,90.79,25088.0,84.5629,84.7308,84.4976,84.6841,25088.0
2023-06-23 11:05:00,90.76,90.76,90.47,90.48,19354.0,84.6561,84.6561,84.3856,84.395,19354.0
2023-06-23 11:10:00,90.47,90.69,90.44,90.69,15989.0,84.3856,84.5908,84.3577,84.5908,15989.0
2023-06-23 11:15:00,90.69,90.78,90.64,90.66,21895.0,84.5908,84.6748,84.5442,84.5629,21895.0
2023-06-23 11:20:00,90.67,90.85,90.67,90.79,15146.0,84.5722,84.7401,84.5722,84.6841,15146.0
2023-06-23 11:25:00,90.79,91.06,90.79,91.02,20486.0,84.6841,84.936,84.6841,84.8986,20486.0
2023-06-23 11:30:00,91.03,91.1,90.94,91.03,27896.0,84.908,84.9733,84.824,84.908,27896.0
2023-06-23 11:35:00,91.03,91.09,90.95,91.05,26485.0,84.908,84.9639,84.8334,84.9266,26485.0
2023-06-23 11:40:00,91.03,91.03,90.86,90.94,11455.0,84.908,84.908,84.7494,84.824,11455.0
2023-06-23 11:45:00,90.94,91.09,90.91,90.92,11038.0,84.824,84.9639,84.796,84.8054,11038.0
2023-06-23 11:50:00,90.92,90.94,90.77,90.79,12246.0,84.8054,84.824,84.6655,84.6841,12246.0
2023-06-23 11:55:00,90.79,90.84,90.71,90.84,35474.0,84.6841,84.7308,84.6095,84.7308,35474.0
2023-06-23 12:00:00,90.86,90.99,90.77,90.94,16743.0,84.7494,84.8707,84.6655,84.824,16743.0
2023-06-23 12:05:00,90.92,90.92,90.8,90.83,12512.0,84.8054,84.8054,84.6934,84.7214,12512.0
2023-06-23 12:10:00,90.81,90.81,90.71,90.8,10677.0,84.7028,84.7028,84.6095,84.6934,10677.0
2023-06-23 12:15:00,90.79,90.83,90.68,90.82,15620.0,84.6841,84.7214,84.5815,84.7121,15620.0
2023-06-23 12:20:00,90.83,90.89,90.79,90.89,12214.0,84.7214,84.7774,84.6841,84.7774,12214.0
2023-06-23 12:25:00,90.91,91.0,90.87,90.98,35865.0,84.796,84.88,84.7587,84.8613,35865.0
2023-06-23 12:30:00,90.99,91.12,90.96,90.98,32499.0,84.8707,84.9919,84.8427,84.8613,32499.0
2023-06-23 12:35:00,90.99,91.01,90.81,90.81,17108.0,84.8707,84.8893,84.7028,84.7028,17108.0
2023-06-23 12:40:00,90.82,91.02,90.82,90.91,13332.0,84.7121,84.8986,84.7121,84.796,13332.0
2023-06-23 12:45:00,90.92,90.99,90.87,90.95,14018.0,84.8054,84.8707,84.7587,84.8334,14018.0
2023-06-23 12:50:00,90.96,90.99,90.88,90.92,9818.0,84.8427,84.8707,84.7681,84.8054,9818.0
2023-06-23 12:55:00,90.91,90.96,90.84,90.91,21515.0,84.796,84.8427,84.7308,84.796,21515.0
2023-06-23 13:00:00,90.92,90.98,90.9,90.94,29751.0,84.8054,84.8613,84.7867,84.824,29751.0
2023-06-23 13:05:00,90.92,91.05,90.91,91.02,17237.0,84.8054,84.9266,84.796,84.8986,17237.0
2023-06-23 13:10:00,91.03,91.17,91.0,91.14,20216.0,84.908,85.0386,84.88,85.0106,20216.0
2023-06-23 13:15:00,91.15,91.18,91.09,91.1,21335.0,85.0199,85.0479,84.9639,84.9733,21335.0
2023-06-23 13:20:00,91.12,91.19,91.11,91.16,18378.0,84.9919,85.0572,84.9826,85.0292,18378.0
2023-06-23 13:25:00,91.16,91.21,91.15,91.19,28183.0,85.0292,85.0759,85.0199,85.0572,28183.0
2023-06-23 13:30:00,91.18,91.26,91.06,91.08,19341.0,85.0479,85.1225,84.936,84.9546,19341.0
2023-06-23 13:35:00,91.05,91.16,91.05,91.1,16918.0,84.9266,85.0292,84.9266,84.9733,16918.0
2023-06-23 13:40:00,91.09,91.11,90.94,90.95,14526.0,84.9639,84.9826,84.824,84.8334,14526.0
2023-06-23 13:45:00,90.98,91.01,90.93,90.98,19154.0,84.8613,84.8893,84.8147,84.8613,19154.0
2023-06-23 13:50:00,90.99,91.05,90.95,91.01,18604.0,84.8707,84.9266,84.8334,84.8893,18604.0
2023-06-23 13:55:00,91.01,91.03,90.96,91.0,14362.0,84.8893,84.908,84.8427,84.88,14362.0
2023-06-23 14:00:00,90.99,90.99,90.86,90.86,13720.0,84.8707,84.8707,84.7494,84.7494,13720.0
2023-06-23 14:05:00,90.87,90.98,90.87,90.91,12420.0,84.7587,84.8613,84.7587,84.796,12420.0
2023-06-23 14:10:00,90.95,90.97,90.86,90.87,15084.0,84.8334,84.852,84.7494,84.7587,15084.0
2023-06-23 14:15:00,90.87,91.01,90.85,90.92,13537.0,84.7587,84.8893,84.7401,84.8054,13537.0
2023-06-23 14:20:00,90.94,91.1,90.92,91.09,39797.0,84.824,84.9733,84.8054,84.9639,39797.0
2023-06-23 14:25:00,91.09,91.11,90.96,90.98,31330.0,84.9639,84.9826,84.8427,84.8613,31330.0
2023-06-23 14:30:00,90.97,90.98,90.75,90.76,18898.0,84.852,84.8613,84.6468,84.6561,18898.0
2023-06-23 14:35:00,90.76,90.79,90.68,90.74,16803.0,84.6561,84.6841,84.5815,84.6375,16803.0
2023-06-23 14:40:00,90.73,90.73,90.62,90.63,18175.0,84.6281,84.6281,84.5255,84.5349,18175.0
2023-06-23 14:45:00,90.61,90.63,90.55,90.59,17822.0,84.5162,84.5349,84.4603,84.4976,17822.0
2023-06-23 14:50:00,90.59,90.67,90.55,90.59,17876.0,84.4976,84.5722,84.4603,84.4976,17876.0
2023-06-23 14:55:00,90.6,90.64,90.55,90.62,18963.0,84.5069,84.5442,84.4603,84.5255,18963.0
2023-06-23 15:00:00,90.63,90.72,90.56,90.67,17862.0,84.5349,84.6188,84.4696,84.5722,17862.0
2023-06-23 15:05:00,90.65,90.68,90.55,90.61,33238.0,84.5535,84.5815,84.4603,84.5162,33238.0
2023-06-23 15:10:00,90.6,90.66,90.57,90.58,19003.0,84.5069,84.5629,84.4789,84.4882,19003.0
2023-06-23 15:15:00,90.57,90.64,90.51,90.64,26423.0,84.4789,84.5442,84.4229,84.5442,26423.0
2023-06-23 15:20:00,90.65,90.71,90.61,90.71,23241.0,84.5535,84.6095,84.5162,84.6095,23241.0
2023-06-23 15:25:00,90.71,90.82,90.69,90.79,23624.0,84.6095,84.7121,84.5908,84.6841,23624.0
2023-06-23 15:30:00,90.79,90.87,90.76,90.79,24550.0,84.6841,84.7587,84.6561,84.6841,24550.0
2023-06-23 15:35:00,90.8,90.97,90.8,90.97,25027.0,84.6934,84.852,84.6934,84.852,25027.0
2023-06-23 15:40:00,90.95,90.99,90.85,90.88,39805.0,84.8334,84.8707,84.7401,84.7681,39805.0
2023-06-23 15:45:00,90.9,90.96,90.79,90.84,24634.0,84.7867,84.8427,84.6841,84.7308,24634.0
2023-06-23 15:50:00,90.85,91.08,90.85,90.93,97429.0,84.7401,84.9546,84.7401,84.8147,97429.0
2023-06-23 15:55:00,90.94,90.99,90.79,90.9,160701.0,84.824,84.8707,84.6841,84.7867,160701.0
2023-06-26 09:30:00,91.07,91.4,91.0,91.15,48248.0,84.9453,85.2531,84.88,85.0199,48248.0
2023-06-26 09:35:00,91.23,91.58,91.17,91.52,15573.0,85.0945,85.421,85.0386,85.365,15573.0
2023-06-26 09:40:00,91.56,91.7,91.49,91.61,22663.0,85.4023,85.5329,85.337,85.449,22663.0
2023-06-26 09:45:00,91.64,91.93,91.63,91.71,40064.0,85.4769,85.7474,85.4676,85.5422,40064.0
2023-06-26 09:50:00,91.69,91.83,91.58,91.7,13479.0,85.5236,85.6542,85.421,85.5329,13479.0
2023-06-26 09:55:00,91.66,91.69,91.59,91.66,14580.0,85.4956,85.5236,85.4303,85.4956,14580.0
2023-06-26 10:00:00,91.64,91.71,91.38,91.41,18821.0,85.4769,85.5422,85.2344,85.2624,18821.0
2023-06-26 10:05:00,91.4,91.4,91.05,91.06,31954.0,85.2531,85.2531,84.9266,84.936,31954.0
2023-06-26 10:10:00,91.06,91.3,91.0,91.29,15349.0,84.936,85.1598,84.88,85.1505,15349.0
2023-06-26 10:15:00,91.3,91.49,91.23,91.39,18009.0,85.1598,85.337,85.0945,85.2438,18009.0
2023-06-26 10:20:00,91.39,91.43,91.31,91.31,16396.0,85.2438,85.2811,85.1691,85.1691,16396.0
2023-06-26 10:25:00,91.32,91.35,91.18,91.19,9905.0,85.1785,85.2065,85.0479,85.0572,9905.0
2023-06-26 10:30:00,91.2,91.31,91.16,91.26,19664.0,85.0665,85.1691,85.0292,85.1225,19664.0
2023-06-26 10:35:00,91.24,91.24,91.06,91.06,20480.0,85.1038,85.1038,84.936,84.936,20480.0
2023-06-26 10:40:00,91.06,91.23,90.99,91.18,15494.0,84.936,85.0945,84.8707,85.0479,15494.0
2023-06-26 10:45:00,91.15,91.16,91.01,91.07,14472.0,85.0199,85.0292,84.8893,84.9453,14472.0
2023-06-26 10:50:00,91.06,91.16,91.03,91.06,9690.0,84.936,85.0292,84.908,84.936,9690.0
2023-06-26 10:55:00,91.06,91.16,91.01,91.15,14509.0,84.936,85.0292,84.8893,85.0199,14509.0
2023-06-26 11:00:00,91.14,91.21,91.06,91.06,15649.0,85.0106,85.0759,84.936,84.936,15649.0
2023-06-26 11:05:00,91.06,91.22,91.01,91.18,11557.0,84.936,85.0852,84.8893,85.0479,11557.0
2023-06-26 11:10:00,91.2,91.24,91.03,91.11,17702.0,85.0665,85.1038,84.908,84.9826,17702.0
2023-06-26 11:15:00,91.11,91.12,91.0,91.0,14712.0,84.9826,84.9919,84.88,84.88,14712.0
2023-06-26 11:20:00,91.0,91.03,90.86,90.97,16185.0,84.88,84.908,84.7494,84.852,16185.0
2023-06-26 11:25:00,90.96,91.03,90.94,90.98,22587.0,84.8427,84.908,84.824,84.8613,22587.0
2023-06-26 11:30:00,91.01,91.17,90.98,91.1,17330.0,84.8893,85.0386,84.8613,84.9733,17330.0
2023-06-26 11:35:00,91.09,91.31,91.0,91.3,9677.0,84.9639,85.1691,84.88,85.1598,9677.0
2023-06-26 11:40:00,91.3,91.43,91.23,91.4,15113.0,85.1598,85.2811,85.0945,85.2531,15113.0
2023-06-26 11:45:00,91.4,91.42,91.3,91.36,15343.0,85.2531,85.2717,85.1598,85.2158,15343.0
2023-06-26 11:50:00,91.36,91.38,91.25,91.28,9583.0,85.2158,85.2344,85.1132,85.1412,9583.0
2023-06-26 11:55:00,91.29,91.4,91.27,91.34,12588.0,85.1505,85.2531,85.1318,85.1971,12588.0
2023-06-26 12:00:00,91.35,91.48,91.35,91.46,15810.0,85.2065,85.3277,85.2065,85.3091,15810.0
2023-06-26 12:05:00,91.45,91.47,91.34,91.34,9737.0,85.2997,85.3184,85.1971,85.1971,9737.0
2023-06-26 12:10:00,91.32,91.34,91.22,91.28,45931.0,85.1785,85.1971,85.0852,85.1412,45931.0
2023-06-26 12:15:00,91.29,91.33,91.24,91.29,12994.0,85.1505,85.1878,85.1038,85.1505,12994.0
2023-06-26 12:20:00,91.31,91.39,91.3,91.35,11804.0,85.1691,85.2438,85.1598,85.2065,11804.0
2023-06-26 12:25:00,91.36,91.37,91.22,91.33,14261.0,85.2158,85.2251,85.0852,85.1878,14261.0
2023-06-26 12:30:00,91.33,91.44,91.24,91.24,10535.0,85.1878,85.2904,85.1038,85.1038,10535.0
2023-06-26 12:35:00,91.24,91.4,91.23,91.38,11467.0,85.1038,85.2531,85.0945,85.2344,11467.0
2023-06-26 12:40:00,91.39,91.4,91.26,91.27,8456.0,85.2438,85.2531,85.1225,85.1318,8456.0
2023-06-26 12:45:00,91.29,91.41,91.26,91.41,10314.0,85.1505,85.2624,85.1225,85.2624,10314.0
2023-06-26 12:50:00,91.41,91.44,91.35,91.39,14123.0,85.2624,85.2904,85.2065,85.2438,14123.0
2023-06-26 12:55:00,91.39,91.46,91.37,91.46,8593.0,85.2438,85.3091,85.2251,85.3091,8593.0
2023-06-26 13:00:00,91.47,91.51,91.37,91.37,10928.0,85.3184,85.3557,85.2251,85.2251,10928.0
2023-06-26 13:05:00,91.37,91.42,91.32,91.35,6025.0,85.2251,85.2717,85.1785,85.2065,6025.0
2023-06-26 13:10:00,91.38,91.44,91.37,91.43,6646.0,85.2344,85.2904,85.2251,85.2811,6646.0
2023-06-26 13:15:00,91.43,91.53,91.43,91.53,5907.0,85.2811,85.3743,85.2811,85.3743,5907.0
2023-06-26 13:20:00,91.55,91.63,91.54,91.55,10567.0,85.393,85.4676,85.3837,85.393,10567.0
2023-06-26 13:25:00,91.55,91.63,91.49,91.63,12084.0,85.393,85.4676,85.337,85.4676,12084.0
2023-06-26 13:30:00,91.62,91.66,91.55,91.6,11778.0,85.4583,85.4956,85.393,85.4396,11778.0
2023-06-26 13:35:00,91.6,91.85,91.6,91.84,18025.0,85.4396,85.6728,85.4396,85.6635,18025.0
2023-06-26 13:40:00,91.86,91.99,91.84,91.98,21632.0,85.6822,85.8034,85.6635,85.7941,21632.0
2023-06-26 13:45:00,91.97,92.16,91.95,92.16,34701.0,85.7848,85.962,85.7661,85.962,34701.0
2023-06-26 13:50:00,92.17,92.19,92.01,92.03,10541.0,85.9713,85.99,85.8221,85.8407,10541.0
2023-06-26 13:55:00,92.02,92.1,91.95,92.03,11414.0,85.8314,85.906,85.7661,85.8407,11414.0
2023-06-26 14:00:00,92.04,92.13,91.98,92.13,9275.0,85.85,85.934,85.7941,85.934,9275.0
2023-06-26 14:05:00,92.11,92.14,92.04,92.05,11354.0,85.9153,85.9433,85.85,85.8594,11354.0
2023-06-26 14:10:00,92.06,92.06,91.96,91.96,8416.0,85.8687,85.8687,85.7754,85.7754,8416.0
2023-06-26 14:15:00,91.94,92.03,91.91,91.94,9363.0,85.7568,85.8407,85.7288,85.7568,9363.0
2023-06-26 14:20:00,91.94,92.1,91.92,92.1,9271.0,85.7568,85.906,85.7381,85.906,9271.0
2023-06-26 14:25:00,92.12,92.16,92.04,92.12,11878.0,85.9247,85.962,85.85,85.9247,11878.0
2023-06-26 14:30:00,92.1,92.2,92.1,92.2,15384.0,85.906,85.9993,85.906,85.9993,15384.0
2023-06-26 14:35:00,92.2,92.22,92.15,92.2,11560.0,85.9993,86.0179,85.9526,85.9993,11560.0
2023-06-26 14:40:00,92.19,92.22,92.19,92.22,10131.0,85.99,86.0179,85.99,86.0179,10131.0
2023-06-26 14:45:00,92.22,92.3,92.2,92.28,16718.0,86.0179,86.0926,85.9993,86.0739,16718.0
2023-06-26 14:50:00,92.28,92.28,92.1,92.12,19009.0,86.0739,86.0739,85.906,85.9247,19009.0
2023-06-26 14:55:00,92.12,92.22,92.12,92.2,13225.0,85.9247,86.0179,85.9247,85.9993,13225.0
2023-06-26 15:00:00,92.2,92.25,92.18,92.2,10703.0,85.9993,86.0459,85.9806,85.9993,10703.0
2023-06-26 15:05:00,92.2,92.24,92.16,92.23,12590.0,85.9993,86.0366,85.962,86.0273,12590.0
2023-06-26 15:10:00,92.21,92.23,92.17,92.19,16075.0,86.0086,86.0273,85.9713,85.99,16075.0
2023-06-26 15:15:00,92.19,92.24,92.18,92.19,13924.0,85.99,86.0366,85.9806,85.99,13924.0
2023-06-26 15:20:00,92.18,92.26,92.17,92.23,16989.0,85.9806,86.0553,85.9713,86.0273,16989.0
2023-06-26 15:25:00,92.22,92.33,92.21,92.32,12629.0,86.0179,86.1205,86.0086,86.1112,12629.0
2023-06-26 15:30:00,92.31,92.34,92.24,92.25,17621.0,86.1019,86.1299,86.0366,86.0459,17621.0
2023-06-26 15:35:00,92.25,92.26,92.09,92.1,25877.0,86.0459,86.0553,85.8967,85.906,25877.0
2023-06-26 15:40:00,92.1,92.1,91.9,91.94,35275.0,85.906,85.906,85.7195,85.7568,35275.0
2023-06-26 15:45:00,91.93,91.93,91.79,91.81,27267.0,85.7474,85.7474,85.6169,85.6355,27267.0
2023-06-26 15:50:00,91.81,91.82,91.66,91.7,37684.0,85.6355,85.6448,85.4956,85.5329,37684.0
2023-06-26 15:55:00,91.7,91.71,91.43,91.52,173525.0,85.5329,85.5422,85.2811,85.365,173525.0
2023-06-27 09:30:00,91.59,92.03,91.5,91.77,41291.0,85.4303,85.8407,85.3464,85.5982,41291.0
2023-06-27 09:35:00,91.65,91.65,91.18,91.48,13068.0,85.4863,85.4863,85.0479,85.3277,13068.0
2023-06-27 09:40:00,91.35,91.79,91.35,91.67,11435.0,85.2065,85.6169,85.2065,85.5049,11435.0
2023-06-27 09:45:00,91.66,91.71,91.26,91.29,9055.0,85.4956,85.5422,85.1225,85.1505,9055.0
2023-06-27 09:50:00,91.28,91.65,91.23,91.43,42095.0,85.1412,85.4863,85.0945,85.2811,42095.0
2023-06-27 09:55:00,91.4,91.66,91.37,91.61,114356.0,85.2531,85.4956,85.2251,85.449,114356.0
2023-06-27 10:00:00,91.58,91.67,91.47,91.64,46299.0,85.421,85.5049,85.3184,85.4769,46299.0
2023-06-27 10:05:00,91.66,91.78,91.58,91.58,40742.0,85.4956,85.6075,85.421,85.421,40742.0
2023-06-27 10:10:00,91.58,91.79,91.49,91.75,43626.0,85.421,85.6169,85.337,85.5796,43626.0
2023-06-27 10:15:00,91.75,91.87,91.73,91.83,60844.0,85.5796,85.6915,85.5609,85.6542,60844.0
2023-06-27 10:20:00,91.84,91.99,91.73,91.99,22691.0,85.6635,85.8034,85.5609,85.8034,22691.0
2023-06-27 10:25:00,92.0,92.0,91.84,91.94,30039.0,85.8127,85.8127,85.6635,85.7568,30039.0
2023-06-27 10:30:00,91.95,92.4,91.94,92.34,176309.0,85.7661,86.1858,85.7568,86.1299,176309.0
2023-06-27 10:35:00,92.32,92.32,92.1,92.21,28085.0,86.1112,86.1112,85.906,86.0086,28085.0
2023-06-27 10:40:00,92.22,92.31,92.18,92.22,30110.0,86.0179,86.1019,85.9806,86.0179,30110.0
2023-06-27 10:45:00,92.22,92.25,92.04,92.06,18776.0,86.0179,86.0459,85.85,85.8687,18776.0
2023-06-27 10:50:00,92.04,92.2,92.02,92.17,21566.0,85.85,85.9993,85.8314,85.9713,21566.0
2023-06-27 10:55:00,92.16,92.25,92.13,92.15,18709.0,85.962,86.0459,85.934,85.9526,18709.0
2023-06-27 11:00:00,92.17,92.36,92.15,92.31,16137.0,85.9713,86.1485,85.9526,86.1019,16137.0
2023-06-27 11:05:00,92.3,92.34,92.23,92.29,14490.0,86.0926,86.1299,86.0273,86.0832,14490.0
2023-06-27 11:10:00,92.27,92.32,92.16,92.26,11768.0,86.0646,86.1112,85.962,86.0553,11768.0
2023-06-27 11:15:00,92.26,92.26,91.94,91.94,70117.0,86.0553,86.0553,85.7568,85.7568,70117.0
2023-06-27 11:20:00,92.0,92.15,92.0,92.15,11337.0,85.8127,85.9526,85.8127,85.9526,11337.0
2023-06-27 11:25:00,92.12,92.13,91.96,91.96,16120.0,85.9247,85.934,85.7754,85.7754,16120.0
2023-06-27 11:30:00,91.94,92.08,91.91,92.0,15607.0,85.7568,85.8874,85.7288,85.8127,15607.0
2023-06-27 11:35:00,92.02,92.36,91.99,92.33,17413.0,85.8314,86.1485,85.8034,86.1205,17413.0
2023-06-27 11:40:00,92.34,92.37,92.24,92.25,12746.0,86.1299,86.1579,86.0366,86.0459,12746.0
2023-06-27 11:45:00,92.23,92.29,92.05,92.1,13457.0,86.0273,86.0832,85.8594,85.906,13457.0
2023-06-27 11:50:00,92.11,92.16,92.06,92.07,18356.0,85.9153,85.962,85.8687,85.878,18356.0
2023-06-27 11:55:00,92.06,92.14,92.03,92.08,25655.0,85.8687,85.9433,85.8407,85.8874,25655.0
2023-06-27 12:00:00,92.07,92.12,91.98,92.01,9396.0,85.878,85.9247,85.7941,85.8221,9396.0
2023-06-27 12:05:00,92.02,92.05,91.93,91.95,8268.0,85.8314,85.8594,85.7474,85.7661,8268.0
2023-06-27 12:10:00,91.96,92.17,91.96,92.14,13721.0,85.7754,85.9713,85.7754,85.9433,13721.0
2023-06-27 12:15:00,92.11,92.19,92.04,92.14,10974.0,85.9153,85.99,85.85,85.9433,10974.0
2023-06-27 12:20:00,92.14,92.25,92.11,92.25,15263.0,85.9433,86.0459,85.9153,86.0459,15263.0
2023-06-27 12:25:00,92.27,92.35,92.22,92.23,10045.0,86.0646,86.1392,86.0179,86.0273,10045.0
2023-06-27 12:30:00,92.22,92.35,92.2,92.34,9216.0,86.0179,86.1392,85.9993,86.1299,9216.0
2023-06-27 12:35:00,92.33,92.43,92.26,92.41,12254.0,86.1205,86.2138,86.0553,86.1952,12254.0
2023-06-27 12:40:00,92.4,92.4,92.28,92.28,7337.0,86.1858,86.1858,86.0739,86.0739,7337.0
2023-06-27 12:45:00,92.28,92.32,92.21,92.26,8999.0,86.0739,86.1112,86.0086,86.0553,8999.0
2023-06-27 12:50:00,92.24,92.27,92.14,92.14,9207.0,86.0366,86.0646,85.9433,85.9433,9207.0
2023-06-27 12:55:00,92.14,92.23,92.11,92.15,7473.0,85.9433,86.0273,85.9153,85.9526,7473.0
2023-06-27 13:00:00,92.16,92.24,92.16,92.2,9548.0,85.962,86.0366,85.962,85.9993,9548.0
2023-06-27 13:05:00,92.2,92.22,92.16,92.17,13249.0,85.9993,86.0179,85.962,85.9713,13249.0
2023-06-27 13:10:00,92.17,92.29,92.16,92.26,18547.0,85.9713,86.0832,85.962,86.0553,18547.0
2023-06-27 13:15:00,92.23,92.3,92.18,92.18,8888.0,86.0273,86.0926,85.9806,85.9806,8888.0
2023-06-27 13:20:00,92.21,92.31,92.19,92.29,11057.0,86.0086,86.1019,85.99,86.0832,11057.0
2023-06-27 13:25:00,92.29,92.3,92.2,92.24,12371.0,86.0832,86.0926,85.9993,86.0366,12371.0
2023-06-27 13:30:00,92.23,92.28,92.18,92.22,7367.0,86.0273,86.0739,85.9806,86.0179,7367.0
2023-06-27 13:35:00,92.22,92.46,92.22,92.44,14750.0,86.0179,86.2418,86.0179,86.2231,14750.0
2023-06-27 13:40:00,92.46,92.63,92.43,92.6,20897.0,86.2418,86.4004,86.2138,86.3724,20897.0
2023-06-27 13:45:00,92.62,92.62,92.49,92.56,16450.0,86.391,86.391,86.2698,86.3351,16450.0
2023-06-27 13:50:00,92.57,92.65,92.57,92.65,8579.0,86.3444,86.419,86.3444,86.419,8579.0
2023-06-27 13:55:00,92.63,92.69,92.59,92.64,19358.0,86.4004,86.4563,86.3631,86.4097,19358.0
2023-06-27 14:00:00,92.64,92.64,92.43,92.49,18667.0,86.4097,86.4097,86.2138,86.2698,18667.0
2023-06-27 14:05:00,92.5,92.59,92.48,92.52,24457.0,86.2791,86.3631,86.2605,86.2978,24457.0
2023-06-27 14:10:00,92.54,92.67,92.52,92.55,127278.0,86.3164,86.4377,86.2978,86.3257,127278.0
2023-06-27 14:15:00,92.52,92.55,92.48,92.51,13527.0,86.2978,86.3257,86.2605,86.2884,13527.0
2023-06-27 14:20:00,92.52,92.53,92.43,92.48,14237.0,86.2978,86.3071,86.2138,86.2605,14237.0
2023-06-27 14:25:00,92.48,92.55,92.47,92.5,14062.0,86.2605,86.3257,86.2511,86.2791,14062.0
2023-06-27 14:30:00,92.51,92.61,92.51,92.55,24589.0,86.2884,86.3817,86.2884,86.3257,24589.0
2023-06-27 14:35:00,92.55,92.68,92.55,92.68,20432.0,86.3257,86.447,86.3257,86.447,20432.0
2023-06-27 14:40:00,92.68,92.72,92.62,92.71,16423.0,86.447,86.4843,86.391,86.475,16423.0
2023-06-27 14:45:00,92.7,92.74,92.65,92.68,12373.0,86.4657,86.503,86.419,86.447,12373.0
2023-06-27 14:50:00,92.68,92.69,92.61,92.66,12757.0,86.447,86.4563,86.3817,86.4284,12757.0
2023-06-27 14:55:00,92.66,92.76,92.65,92.74,21414.0,86.4284,86.5216,86.419,86.503,21414.0
2023-06-27 15:00:00,92.75,92.89,92.75,92.87,30111.0,86.5123,86.6429,86.5123,86.6242,30111.0
2023-06-27 15:05:00,92.88,92.97,92.77,92.79,27145.0,86.6336,86.7175,86.531,86.5496,27145.0
2023-06-27 15:10:00,92.79,92.81,92.73,92.79,23055.0,86.5496,86.5683,86.4936,86.5496,23055.0
2023-06-27 15:15:00,92.78,92.84,92.75,92.79,21459.0,86.5403,86.5962,86.5123,86.5496,21459.0
2023-06-27 15:20:00,92.79,92.81,92.73,92.76,24595.0,86.5496,86.5683,86.4936,86.5216,24595.0
2023-06-27 15:25:00,92.76,92.95,92.75,92.92,31554.0,86.5216,86.6988,86.5123,86.6709,31554.0
2023-06-27 15:30:00,92.91,92.98,92.84,92.87,138860.0,86.6615,86.7268,86.5962,86.6242,138860.0
2023-06-27 15:35:00,92.86,92.9,92.81,92.84,54792.0,86.6149,86.6522,86.5683,86.5962,54792.0
2023-06-27 15:40:00,92.85,93.03,92.84,93.01,44881.0,86.6056,86.7735,86.5962,86.7548,44881.0
2023-06-27 15:45:00,93.01,93.02,92.89,92.9,34080.0,86.7548,86.7641,86.6429,86.6522,34080.0
2023-06-27 15:50:00,92.9,92.93,92.65,92.66,67142.0,86.6522,86.6802,86.419,86.4284,67142.0
2023-06-27 15:55:00,92.66,92.78,92.56,92.56,239366.0,86.4284,86.5403,86.3351,86.3351,239366.0
2023-06-28 09:30:00,92.67,92.8,92.44,92.48,40199.0,86.4377,86.5589,86.2231,86.2605,40199.0
2023-06-28 09:35:00,92.54,92.54,91.98,92.15,19839.0,86.3164,86.3164,85.7941,85.9526,19839.0
2023-06-28 09:40:00,92.13,92.33,91.94,92.29,12351.0,85.934,86.1205,85.7568,86.0832,12351.0
2023-06-28 09:45:00,92.29,92.35,91.93,91.96,13879.0,86.0832,86.1392,85.7474,85.7754,13879.0
2023-06-28 09:50:00,91.97,92.26,91.78,92.23,13444.0,85.7848,86.0553,85.6075,86.0273,13444.0
2023-06-28 09:55:00,92.28,92.31,92.08,92.31,11660.0,86.0739,86.1019,85.8874,86.1019,11660.0
2023-06-28 10:00:00,92.29,92.4,92.19,92.38,13751.0,86.0832,86.1858,85.99,86.1672,13751.0
2023-06-28 10:05:00,92.38,92.7,92.38,92.7,11410.0,86.1672,86.4657,86.1672,86.4657,11410.0
2023-06-28 10:10:00,92.7,92.83,92.62,92.81,17526.0,86.4657,86.5869,86.391,86.5683,17526.0
2023-06-28 10:15:00,92.79,92.8,92.65,92.72,18521.0,86.5496,86.5589,86.419,86.4843,18521.0
2023-06-28 10:20:00,92.74,92.83,92.57,92.57,11457.0,86.503,86.5869,86.3444,86.3444,11457.0
2023-06-28 10:25:00,92.58,92.82,92.52,92.74,12388.0,86.3537,86.5776,86.2978,86.503,12388.0
2023-06-28 10:30:00,92.72,92.97,92.69,92.95,21980.0,86.4843,86.7175,86.4563,86.6988,21980.0
2023-06-28 10:35:00,92.95,93.0,92.8,92.9,16901.0,86.6988,86.7455,86.5589,86.6522,16901.0
2023-06-28 10:40:00,92.89,93.1,92.86,92.86,28497.0,86.6429,86.8388,86.6149,86.6149,28497.0
2023-06-28 10:45:00,92.84,92.97,92.76,92.97,10934.0,86.5962,86.7175,86.5216,86.7175,10934.0
2023-06-28 10:50:00,92.97,92.98,92.75,92.85,9480.0,86.7175,86.7268,86.5123,86.6056,9480.0
2023-06-28 10:55:00,92.83,92.85,92.79,92.82,7111.0,86.5869,86.6056,86.5496,86.5776,7111.0
2023-06-28 11:00:00,92.84,92.92,92.81,92.9,18901.0,86.5962,86.6709,86.5683,86.6522,18901.0
2023-06-28 11:05:00,92.93,93.12,92.88,93.01,36812.0,86.6802,86.8574,86.6336,86.7548,36812.0
2023-06-28 11:10:00,93.05,93.13,92.97,93.13,10888.0,86.7921,86.8667,86.7175,86.8667,10888.0
2023-06-28 11:15:00,93.13,93.28,93.09,93.26,16831.0,86.8667,87.0067,86.8294,86.988,16831.0
2023-06-28 11:20:00,93.26,93.32,93.17,93.2,14888.0,86.988,87.044,86.9041,86.932,14888.0
2023-06-28 11:25:00,93.21,93.32,93.15,93.19,11394.0,86.9414,87.044,86.8854,86.9227,11394.0
2023-06-28 11:30:00,93.19,93.27,93.12,93.13,15907.0,86.9227,86.9973,86.8574,86.8667,15907.0
2023-06-28 11:35:00,93.13,93.21,93.09,93.11,11547.0,86.8667,86.9414,86.8294,86.8481,11547.0
2023-06-28 11:40:00,93.13,93.21,93.13,93.17,9331.0,86.8667,86.9414,86.8667,86.9041,9331.0
2023-06-28 11:45:00,93.19,93.29,93.16,93.25,12938.0,86.9227,87.016,86.8947,86.9787,12938.0
2023-06-28 11:50:00,93.23,93.28,93.19,93.22,7991.0,86.96,87.0067,86.9227,86.9507,7991.0
2023-06-28 11:55:00,93.2,93.41,93.19,93.35,15828.0,86.932,87.1279,86.9227,87.0719,15828.0
2023-06-28 12:00:00,93.36,93.4,93.28,93.32,10570.0,87.0813,87.1186,87.0067,87.044,10570.0
2023-06-28 12:05:00,93.35,93.46,93.31,93.46,10792.0,87.0719,87.1745,87.0346,87.1745,10792.0
2023-06-28 12:10:00,93.48,93.52,93.44,93.49,15990.0,87.1932,87.2305,87.1559,87.2025,15990.0
2023-06-28 12:15:00,93.49,93.62,93.47,93.6,14130.0,87.2025,87.3238,87.1839,87.3051,14130.0
2023-06-28 12:20:00,93.62,93.71,93.57,93.71,7804.0,87.3238,87.4077,87.2772,87.4077,7804.0
2023-06-28 12:25:00,93.71,93.85,93.71,93.85,19379.0,87.4077,87.5383,87.4077,87.5383,19379.0
2023-06-28 12:30:00,93.87,93.95,93.85,93.92,16065.0,87.557,87.6316,87.5383,87.6036,16065.0
2023-06-28 12:35:00,93.91,94.01,93.82,93.84,11955.0,87.5943,87.6876,87.5103,87.529,11955.0
2023-06-28 12:40:00,93.87,93.9,93.68,93.7,16602.0,87.557,87.585,87.3798,87.3984,16602.0
2023-06-28 12:45:00,93.69,93.81,93.62,93.69,12757.0,87.3891,87.501,87.3238,87.3891,12757.0
2023-06-28 12:50:00,93.67,93.67,93.54,93.64,17079.0,87.3704,87.3704,87.2492,87.3424,17079.0
2023-06-28 12:55:00,93.62,93.72,93.59,93.72,9546.0,87.3238,87.4171,87.2958,87.4171,9546.0
2023-06-28 13:00:00,93.73,93.79,93.63,93.68,14183.0,87.4264,87.4824,87.3331,87.3798,14183.0
2023-06-28 13:05:00,93.7,93.71,93.6,93.6,9621.0,87.3984,87.4077,87.3051,87.3051,9621.0
2023-06-28 13:10:00,93.59,93.74,93.54,93.74,18278.0,87.2958,87.4357,87.2492,87.4357,18278.0
2023-06-28 13:15:00,93.74,93.81,93.67,93.79,14890.0,87.4357,87.501,87.3704,87.4824,14890.0
2023-06-28 13:20:00,93.79,93.85,93.74,93.78,15489.0,87.4824,87.5383,87.4357,87.473,15489.0
2023-06-28 13:25:00,93.78,93.92,93.77,93.92,7756.0,87.473,87.6036,87.4637,87.6036,7756.0
2023-06-28 13:30:00,93.93,94.0,93.69,93.71,30694.0,87.6129,87.6782,87.3891,87.4077,30694.0
2023-06-28 13:35:00,93.71,93.73,93.52,93.64,16970.0,87.4077,87.4264,87.2305,87.3424,16970.0
2023-06-28 13:40:00,93.64,93.75,93.64,93.73,12061.0,87.3424,87.445,87.3424,87.4264,12061.0
2023-06-28 13:45:00,93.74,93.75,93.63,93.63,12735.0,87.4357,87.445,87.3331,87.3331,12735.0
2023-06-28 13:50:00,93.63,93.73,93.62,93.73,13776.0,87.3331,87.4264,87.3238,87.4264,13776.0
2023-06-28 13:55:00,93.74,93.75,93.68,93.69,12987.0,87.4357,87.445,87.3798,87.3891,12987.0
2023-06-28 14:00:00,93.71,93.83,93.67,93.79,19725.0,87.4077,87.5197,87.3704,87.4824,19725.0
2023-06-28 14:05:00,93.8,93.82,93.71,93.79,16642.0,87.4917,87.5103,87.4077,87.4824,16642.0
2023-06-28 14:10:00,93.82,93.83,93.76,93.81,11357.0,87.5103,87.5197,87.4544,87.501,11357.0
2023-06-28 14:15:00,93.83,93.86,93.79,93.85,15328.0,87.5197,87.5476,87.4824,87.5383,15328.0
2023-06-28 14:20:00,93.85,93.85,93.75,93.79,13056.0,87.5383,87.5383,87.445,87.4824,13056.0
2023-06-28 14:25:00,93.78,93.8,93.66,93.71,13419.0,87.473,87.4917,87.3611,87.4077,13419.0
2023-06-28 14:30:00,93.71,93.77,93.68,93.77,20848.0,87.4077,87.4637,87.3798,87.4637,20848.0
2023-06-28 14:35:00,93.78,93.81,93.66,93.68,28008.0,87.473,87.501,87.3611,87.3798,28008.0
2023-06-28 14:40:00,93.67,93.68,93.56,93.62,31545.0,87.3704,87.3798,87.2678,87.3238,31545.0
2023-06-28 14:45:00,93.62,93.63,93.56,93.59,11446.0,87.3238,87.3331,87.2678,87.2958,11446.0
2023-06-28 14:50:00,93.58,93.65,93.51,93.63,16567.0,87.2865,87.3518,87.2212,87.3331,16567.0
2023-06-28 14:55:00,93.61,93.61,93.49,93.53,11160.0,87.3145,87.3145,87.2025,87.2398,11160.0
2023-06-28 15:00:00,93.53,93.55,93.43,93.45,13934.0,87.2398,87.2585,87.1466,87.1652,13934.0
2023-06-28 15:05:00,93.45,93.5,93.42,93.49,13964.0,87.1652,87.2119,87.1372,87.2025,13964.0
2023-06-28 15:10:00,93.49,93.55,93.49,93.53,15325.0,87.2025,87.2585,87.2025,87.2398,15325.0
2023-06-28 15:15:00,93.53,93.64,93.52,93.6,26560.0,87.2398,87.3424,87.2305,87.3051,26560.0
2023-06-28 15:20:00,93.6,93.76,93.6,93.73,26201.0,87.3051,87.4544,87.3051,87.4264,26201.0
2023-06-28 15:25:00,93.73,93.78,93.63,93.63,18368.0,87.4264,87.473,87.3331,87.3331,18368.0
2023-06-28 15:30:00,93.63,93.7,93.62,93.7,30218.0,87.3331,87.3984,87.3238,87.3984,30218.0
2023-06-28 15:35:00,93.72,93.72,93.62,93.65,51805.0,87.4171,87.4171,87.3238,87.3518,51805.0
2023-06-28 15:40:00,93.65,93.65,93.52,93.53,28221.0,87.3518,87.3518,87.2305,87.2398,28221.0
2023-06-28 15:45:00,93.52,93.59,93.47,93.55,28161.0,87.2305,87.2958,87.1839,87.2585,28161.0
2023-06-28 15:50:00,93.53,93.59,93.46,93.46,55848.0,87.2398,87.2958,87.1745,87.1745,55848.0
2023-06-28 15:55:00,93.46,93.49,93.28,93.4,195605.0,87.1745,87.2025,87.0067,87.1186,195605.0
2023-06-29 09:30:00,93.69,93.92,93.51,93.52,24798.0,87.3891,87.6036,87.2212,87.2305,24798.0
2023-06-29 09:35:00,93.64,93.64,93.4,93.59,9638.0,87.3424,87.3424,87.1186,87.2958,9638.0
2023-06-29 09:40:00,93.59,94.03,93.59,93.95,7590.0,87.2958,87.7062,87.2958,87.6316,7590.0
2023-06-29 09:45:00,93.98,94.11,93.89,93.94,10540.0,87.6596,87.7808,87.5756,87.6223,10540.0
2023-06-29 09:50:00,93.97,94.14,93.92,94.11,10182.0,87.6502,87.8088,87.6036,87.7808,10182.0
2023-06-29 09:55:00,94.12,94.23,94.01,94.04,14618.0,87.7902,87.8928,87.6876,87.7155,14618.0
2023-06-29 10:00:00,94.06,94.22,94.03,94.1,10877.0,87.7342,87.8834,87.7062,87.7715,10877.0
2023-06-29 10:05:00,94.11,94.22,94.1,94.15,19619.0,87.7808,87.8834,87.7715,87.8181,19619.0
2023-06-29 10:10:00,94.16,94.39,94.15,94.38,11936.0,87.8275,88.042,87.8181,88.0327,11936.0
2023-06-29 10:15:00,94.42,94.44,94.23,94.27,15119.0,88.07,88.0886,87.8928,87.9301,15119.0
2023-06-29 10:20:00,94.27,94.38,94.25,94.26,9786.0,87.9301,88.0327,87.9114,87.9207,9786.0
2023-06-29 10:25:00,94.26,94.61,94.22,94.61,15931.0,87.9207,88.2472,87.8834,88.2472,15931.0
2023-06-29 10:30:00,94.63,94.66,94.51,94.56,15242.0,88.2659,88.2938,88.1539,88.2006,15242.0
2023-06-29 10:35:00,94.54,94.54,94.41,94.45,11903.0,88.1819,88.1819,88.0607,88.098,11903.0
2023-06-29 10:40:00,94.47,94.49,94.39,94.4,12081.0,88.1166,88.1353,88.042,88.0513,12081.0
2023-06-29 10:45:00,94.39,94.43,94.29,94.34,24005.0,88.042,88.0793,87.9487,87.9954,24005.0
2023-06-29 10:50:00,94.34,94.46,94.28,94.32,21190.0,87.9954,88.1073,87.9394,87.9767,21190.0
2023-06-29 10:55:00,94.32,94.32,94.19,94.24,8173.0,87.9767,87.9767,87.8555,87.9021,8173.0
2023-06-29 11:00:00,94.23,94.47,94.11,94.45,16528.0,87.8928,88.1166,87.7808,88.098,16528.0
2023-06-29 11:05:00,94.44,94.44,94.26,94.26,15333.0,88.0886,88.0886,87.9207,87.9207,15333.0
2023-06-29 11:10:00,94.25,94.29,94.1,94.13,14300.0,87.9114,87.9487,87.7715,87.7995,14300.0
2023-06-29 11:15:00,94.14,94.21,93.99,94.03,20290.0,87.8088,87.8741,87.6689,87.7062,20290.0
2023-06-29 11:20:00,94.01,94.07,93.83,93.83,10316.0,87.6876,87.7435,87.5197,87.5197,10316.0
2023-06-29 11:25:00,93.81,94.08,93.78,94.04,13083.0,87.501,87.7529,87.473,87.7155,13083.0
2023-06-29 11:30:00,94.02,94.12,93.98,94.02,11173.0,87.6969,87.7902,87.6596,87.6969,11173.0
2023-06-29 11:35:00,94.02,94.12,93.97,94.01,7872.0,87.6969,87.7902,87.6502,87.6876,7872.0
2023-06-29 11:40:00,94.0,94.14,93.97,94.13,10484.0,87.6782,87.8088,87.6502,87.7995,10484.0
2023-06-29 11:45:00,94.14,94.23,94.12,94.23,8418.0,87.8088,87.8928,87.7902,87.8928,8418.0
2023-06-29 11:50:00,94.25,94.29,94.17,94.27,8435.0,87.9114,87.9487,87.8368,87.9301,8435.0
2023-06-29 11:55:00,94.26,94.36,94.21,94.34,21348.0,87.9207,88.014,87.8741,87.9954,21348.0
2023-06-29 12:00:00,94.35,94.35,94.19,94.19,10338.0,88.0047,88.0047,87.8555,87.8555,10338.0
2023-06-29 12:05:00,94.2,94.32,94.2,94.29,9693.0,87.8648,87.9767,87.8648,87.9487,9693.0
2023-06-29 12:10:00,94.29,94.35,94.27,94.35,13071.0,87.9487,88.0047,87.9301,88.0047,13071.0
2023-06-29 12:15:00,94.35,94.35,94.28,94.29,7554.0,88.0047,88.0047,87.9394,87.9487,7554.0
2023-06-29 12:20:00,94.3,94.33,94.28,94.3,8660.0,87.9581,87.986,87.9394,87.9581,8660.0
2023-06-29 12:25:00,94.31,94.36,94.26,94.31,16144.0,87.9674,88.014,87.9207,87.9674,16144.0
2023-06-29 12:30:00,94.32,94.39,94.27,94.36,24333.0,87.9767,88.042,87.9301,88.014,24333.0
2023-06-29 12:35:00,94.37,94.46,94.37,94.44,6956.0,88.0233,88.1073,88.0233,88.0886,6956.0
2023-06-29 12:40:00,94.43,94.43,94.15,94.27,10238.0,88.0793,88.0793,87.8181,87.9301,10238.0
2023-06-29 12:45:00,94.29,94.42,94.27,94.4,8258.0,87.9487,88.07,87.9301,88.0513,8258.0
2023-06-29 12:50:00,94.41,94.42,94.32,94.33,7823.0,88.0607,88.07,87.9767,87.986,7823.0
2023-06-29 12:55:00,94.33,94.45,94.32,94.44,9516.0,87.986,88.098,87.9767,88.0886,9516.0
2023-06-29 13:00:00,94.45,94.51,94.4,94.44,5521.0,88.098,88.1539,88.0513,88.0886,5521.0
2023-06-29 13:05:00,94.44,94.44,94.26,94.29,8474.0,88.0886,88.0886,87.9207,87.9487,8474.0
2023-06-29 13:10:00,94.29,94.35,94.25,94.32,13817.0,87.9487,88.0047,87.9114,87.9767,13817.0
2023-06-29 13:15:00,94.32,94.33,94.18,94.22,15338.0,87.9767,87.986,87.8461,87.8834,15338.0
2023-06-29 13:20:00,94.23,94.26,94.14,94.26,11274.0,87.8928,87.9207,87.8088,87.9207,11274.0
2023-06-29 13:25:00,94.27,94.37,94.25,94.36,7229.0,87.9301,88.0233,87.9114,88.014,7229.0
2023-06-29 13:30:00,94.37,94.41,94.34,94.38,7525.0,88.0233,88.0607,87.9954,88.0327,7525.0
2023-06-29 13:35:00,94.37,94.39,94.31,94.37,9430.0,88.0233,88.042,87.9674,88.0233,9430.0
2023-06-29 13:40:00,94.36,94.44,94.3,94.42,13658.0,88.014,88.0886,87.9581,88.07,13658.0
2023-06-29 13:45:00,94.41,94.58,94.38,94.54,17313.0,88.0607,88.2192,88.0327,88.1819,17313.0
2023-06-29 13:50:00,94.54,94.56,94.39,94.42,11443.0,88.1819,88.2006,88.042,88.07,11443.0
2023-06-29 13:55:00,94.42,94.45,94.37,94.4,7859.0,88.07,88.098,88.0233,88.0513,7859.0
2023-06-29 14:00:00,94.39,94.41,94.21,94.32,23198.0,88.042,88.0607,87.8741,87.9767,23198.0
2023-06-29 14:05:00,94.31,94.34,94.15,94.2,26067.0,87.9674,87.9954,87.8181,87.8648,26067.0
2023-06-29 14:10:00,94.2,94.33,94.13,94.33,21652.0,87.8648,87.986,87.7995,87.986,21652.0
2023-06-29 14:15:00,94.35,94.4,94.32,94.38,7202.0,88.0047,88.0513,87.9767,88.0327,7202.0
2023-06-29 14:20:00,94.39,94.5,94.39,94.5,8079.0,88.042,88.1446,88.042,88.1446,8079.0
2023-06-29 14:25:00,94.49,94.53,94.45,94.47,8103.0,88.1353,88.1726,88.098,88.1166,8103.0
2023-06-29 14:30:00,94.48,94.48,94.37,94.37,7477.0,88.1259,88.1259,88.0233,88.0233,7477.0
2023-06-29 14:35:00,94.38,94.4,94.25,94.26,11069.0,88.0327,88.0513,87.9114,87.9207,11069.0
2023-06-29 14:40:00,94.26,94.28,94.16,94.28,12798.0,87.9207,87.9394,87.8275,87.9394,12798.0
2023-06-29 14:45:00,94.28,94.29,94.22,94.26,8083.0,87.9394,87.9487,87.8834,87.9207,8083.0
2023-06-29 14:50:00,94.27,94.32,94.19,94.32,14040.0,87.9301,87.9767,87.8555,87.9767,14040.0
2023-06-29 14:55:00,94.34,94.38,94.31,94.35,14729.0,87.9954,88.0327,87.9674,88.0047,14729.0
2023-06-29 15:00:00,94.36,94.41,94.33,94.4,11907.0,88.014,88.0607,87.986,88.0513,11907.0
2023-06-29 15:05:00,94.4,94.42,94.33,94.36,14326.0,88.0513,88.07,87.986,88.014,14326.0
2023-06-29 15:10:00,94.36,94.44,94.28,94.42,13325.0,88.014,88.0886,87.9394,88.07,13325.0
2023-06-29 15:15:00,94.49,94.49,94.3,94.34,28053.0,88.1353,88.1353,87.9581,87.9954,28053.0
2023-06-29 15:20:00,94.34,94.44,94.32,94.44,15007.0,87.9954,88.0886,87.9767,88.0886,15007.0
2023-06-29 15:25:00,94.44,94.49,94.41,94.49,30785.0,88.0886,88.1353,88.0607,88.1353,30785.0
2023-06-29 15:30:00,94.48,94.52,94.44,94.46,37576.0,88.1259,88.1633,88.0886,88.1073,37576.0
2023-06-29 15:35:00,94.43,94.45,94.2,94.25,20942.0,88.0793,88.098,87.8648,87.9114,20942.0
2023-06-29 15:40:00,94.24,94.35,94.2,94.34,22496.0,87.9021,88.0047,87.8648,87.9954,22496.0
2023-06-29 15:45:00,94.36,94.6,94.36,94.57,36847.0,88.014,88.2379,88.014,88.2099,36847.0
2023-06-29 15:50:00,94.55,94.67,94.51,94.52,60419.0,88.1912,88.3032,88.1539,88.1633,60419.0
2023-06-29 15:55:00,94.52,94.56,94.43,94.55,147631.0,88.1633,88.2006,88.0793,88.1912,147631.0
2023-06-30 09:30:00,95.07,95.25,94.34,94.39,43988.0,88.6763,88.8442,87.9954,88.042,43988.0
2023-06-30 09:35:00,94.37,94.67,94.35,94.65,6541.0,88.0233,88.3032,88.0047,88.2845,6541.0
2023-06-30 09:40:00,94.7,94.88,94.6,94.62,17939.0,88.3312,88.499,88.2379,88.2565,17939.0
2023-06-30 09:45:00,94.6,94.6,94.27,94.48,9160.0,88.2379,88.2379,87.9301,88.1259,9160.0
2023-06-30 09:50:00,94.47,94.86,94.44,94.79,12866.0,88.1166,88.4804,88.0886,88.4151,12866.0
2023-06-30 09:55:00,94.76,94.96,94.72,94.76,10294.0,88.3871,88.5737,88.3498,88.3871,10294.0
2023-06-30 10:00:00,94.75,95.13,94.75,95.13,27854.0,88.3778,88.7322,88.3778,88.7322,27854.0
2023-06-30 10:05:00,95.11,95.13,94.97,95.05,21856.0,88.7136,88.7322,88.583,88.6576,21856.0
2023-06-30 10:10:00,95.1,95.19,95.05,95.11,17511.0,88.7043,88.7882,88.6576,88.7136,17511.0
2023-06-30 10:15:00,95.1,95.23,95.08,95.14,15173.0,88.7043,88.8255,88.6856,88.7416,15173.0
2023-06-30 10:20:00,95.11,95.27,95.06,95.23,17953.0,88.7136,88.8628,88.6669,88.8255,17953.0
2023-06-30 10:25:00,95.25,95.46,95.24,95.45,19688.0,88.8442,89.04,88.8348,89.0307,19688.0
2023-06-30 10:30:00,95.44,95.48,95.24,95.24,17770.0,89.0214,89.0587,88.8348,88.8348,17770.0
2023-06-30 10:35:00,95.25,95.28,95.03,95.05,12054.0,88.8442,88.8721,88.639,88.6576,12054.0
2023-06-30 10:40:00,95.06,95.15,94.9,95.0,10426.0,88.6669,88.7509,88.5177,88.611,10426.0
2023-06-30 10:45:00,95.01,95.06,94.78,94.82,14956.0,88.6203,88.6669,88.4058,88.4431,14956.0
2023-06-30 10:50:00,94.81,94.98,94.8,94.95,14458.0,88.4338,88.5923,88.4244,88.5643,14458.0
2023-06-30 10:55:00,94.96,95.24,94.95,95.2,15576.0,88.5737,88.8348,88.5643,88.7975,15576.0
2023-06-30 11:00:00,95.18,95.24,95.14,95.22,21205.0,88.7789,88.8348,88.7416,88.8162,21205.0
2023-06-30 11:05:00,95.25,95.3,95.18,95.23,11684.0,88.8442,88.8908,88.7789,88.8255,11684.0
2023-06-30 11:10:00,95.23,95.24,95.04,95.04,7545.0,88.8255,88.8348,88.6483,88.6483,7545.0
2023-06-30 11:15:00,95.05,95.21,95.04,95.18,10889.0,88.6576,88.8069,88.6483,88.7789,10889.0
2023-06-30 11:20:00,95.19,95.32,95.18,95.24,15466.0,88.7882,88.9095,88.7789,88.8348,15466.0
2023-06-30 11:25:00,95.23,95.25,95.09,95.16,15009.0,88.8255,88.8442,88.6949,88.7602,15009.0
2023-06-30 11:30:00,95.18,95.29,95.12,95.27,12022.0,88.7789,88.8815,88.7229,88.8628,12022.0
2023-06-30 11:35:00,95.25,95.43,95.24,95.37,14022.0,88.8442,89.0121,88.8348,88.9561,14022.0
2023-06-30 11:40:00,95.38,95.6,95.36,95.57,14027.0,88.9654,89.1706,88.9468,89.1426,14027.0
2023-06-30 11:45:00,95.57,95.61,95.4,95.45,17259.0,89.1426,89.18,88.9841,89.0307,17259.0
2023-06-30 11:50:00,95.47,95.54,95.4,95.52,12461.0,89.0494,89.1147,88.9841,89.096,12461.0
2023-06-30 11:55:00,95.52,95.66,95.47,95.63,18223.0,89.096,89.2266,89.0494,89.1986,18223.0
2023-06-30 12:00:00,95.62,95.68,95.56,95.6,7086.0,89.1893,89.2452,89.1333,89.1706,7086.0
2023-06-30 12:05:00,95.6,95.71,95.59,95.71,12611.0,89.1706,89.2732,89.1613,89.2732,12611.0
2023-06-30 12:10:00,95.72,95.74,95.64,95.64,10955.0,89.2826,89.3012,89.2079,89.2079,10955.0
2023-06-30 12:15:00,95.64,95.67,95.57,95.6,7386.0,89.2079,89.2359,89.1426,89.1706,7386.0
2023-06-30 12:20:00,95.6,95.65,95.52,95.65,8190.0,89.1706,89.2173,89.096,89.2173,8190.0
2023-06-30 12:25:00,95.65,95.71,95.62,95.67,11849.0,89.2173,89.2732,89.1893,89.2359,11849.0
2023-06-30 12:30:00,95.7,95.73,95.63,95.64,5993.0,89.2639,89.2919,89.1986,89.2079,5993.0
2023-06-30 12:35:00,95.67,95.71,95.64,95.69,9637.0,89.2359,89.2732,89.2079,89.2546,9637.0
2023-06-30 12:40:00,95.7,95.75,95.67,95.67,13583.0,89.2639,89.3105,89.2359,89.2359,13583.0
2023-06-30 12:45:00,95.66,95.68,95.59,95.65,6935.0,89.2266,89.2452,89.1613,89.2173,6935.0
2023-06-30 12:50:00,95.65,95.72,95.65,95.69,8459.0,89.2173,89.2826,89.2173,89.2546,8459.0
2023-06-30 12:55:00,95.68,95.76,95.63,95.72,12369.0,89.2452,89.3199,89.1986,89.2826,12369.0
2023-06-30 13:00:00,95.71,95.74,95.65,95.69,26214.0,89.2732,89.3012,89.2173,89.2546,26214.0
2023-06-30 13:05:00,95.68,95.8,95.64,95.78,11360.0,89.2452,89.3572,89.2079,89.3385,11360.0
2023-06-30 13:10:00,95.78,95.79,95.65,95.67,10217.0,89.3385,89.3478,89.2173,89.2359,10217.0
2023-06-30 13:15:00,95.67,95.73,95.63,95.69,13898.0,89.2359,89.2919,89.1986,89.2546,13898.0
2023-06-30 13:20:00,95.68,95.71,95.59,95.66,13040.0,89.2452,89.2732,89.1613,89.2266,13040.0
2023-06-30 13:25:00,95.66,95.67,95.58,95.66,10617.0,89.2266,89.2359,89.152,89.2266,10617.0
2023-06-30 13:30:00,95.66,95.73,95.65,95.7,9953.0,89.2266,89.2919,89.2173,89.2639,9953.0
2023-06-30 13:35:00,95.71,95.72,95.58,95.59,10276.0,89.2732,89.2826,89.152,89.1613,10276.0
2023-06-30 13:40:00,95.61,95.65,95.54,95.61,9186.0,89.18,89.2173,89.1147,89.18,9186.0
2023-06-30 13:45:00,95.6,95.72,95.58,95.72,10640.0,89.1706,89.2826,89.152,89.2826,10640.0
2023-06-30 13:50:00,95.73,95.73,95.62,95.67,10930.0,89.2919,89.2919,89.1893,89.2359,10930.0
2023-06-30 13:55:00,95.68,95.71,95.6,95.63,6937.0,89.2452,89.2732,89.1706,89.1986,6937.0
2023-06-30 14:00:00,95.63,95.74,95.6,95.69,12794.0,89.1986,89.3012,89.1706,89.2546,12794.0
2023-06-30 14:05:00,95.69,95.82,95.67,95.81,12978.0,89.2546,89.3758,89.2359,89.3665,12978.0
2023-06-30 14:10:00,95.8,95.85,95.74,95.76,13289.0,89.3572,89.4038,89.3012,89.3199,13289.0
2023-06-30 14:15:00,95.77,95.8,95.75,95.78,9053.0,89.3292,89.3572,89.3105,89.3385,9053.0
2023-06-30 14:20:00,95.77,95.83,95.76,95.8,11583.0,89.3292,89.3852,89.3199,89.3572,11583.0
2023-06-30 14:25:00,95.82,95.88,95.8,95.82,12394.0,89.3758,89.4318,89.3572,89.3758,12394.0
2023-06-30 14:30:00,95.82,95.84,95.71,95.77,9953.0,89.3758,89.3945,89.2732,89.3292,9953.0
2023-06-30 14:35:00,95.77,95.79,95.73,95.78,8263.0,89.3292,89.3478,89.2919,89.3385,8263.0
2023-06-30 14:40:00,95.78,95.85,95.78,95.84,10942.0,89.3385,89.4038,89.3385,89.3945,10942.0
2023-06-30 14:45:00,95.83,95.83,95.73,95.76,8164.0,89.3852,89.3852,89.2919,89.3199,8164.0
2023-06-30 14:50:00,95.77,95.77,95.67,95.75,14998.0,89.3292,89.3292,89.2359,89.3105,14998.0
2023-06-30 14:55:00,95.75,95.75,95.61,95.67,8853.0,89.3105,89.3105,89.18,89.2359,8853.0
2023-06-30 15:00:00,95.68,95.72,95.67,95.67,8199.0,89.2452,89.2826,89.2359,89.2359,8199.0
2023-06-30 15:05:00,95.68,95.68,95.54,95.58,13406.0,89.2452,89.2452,89.1147,89.152,13406.0
2023-06-30 15:10:00,95.56,95.64,95.52,95.64,15162.0,89.1333,89.2079,89.096,89.2079,15162.0
2023-06-30 15:15:00,95.64,95.69,95.62,95.67,13662.0,89.2079,89.2546,89.1893,89.2359,13662.0
2023-06-30 15:20:00,95.67,95.67,95.47,95.48,15767.0,89.2359,89.2359,89.0494,89.0587,15767.0
2023-06-30 15:25:00,95.48,95.65,95.42,95.65,11143.0,89.0587,89.2173,89.0027,89.2173,11143.0
2023-06-30 15:30:00,95.65,95.73,95.63,95.69,27839.0,89.2173,89.2919,89.1986,89.2546,27839.0
2023-06-30 15:35:00,95.7,95.82,95.68,95.77,32303.0,89.2639,89.3758,89.2452,89.3292,32303.0
2023-06-30 15:40:00,95.77,95.79,95.46,95.48,23817.0,89.3292,89.3478,89.04,89.0587,23817.0
2023-06-30 15:45:00,95.48,95.51,95.41,95.46,34727.0,89.0587,89.0867,88.9934,89.04,34727.0
2023-06-30 15:50:00,95.47,95.56,95.31,95.56,70791.0,89.0494,89.1333,88.9001,89.1333,70791.0
2023-06-30 15:55:00,95.55,95.55,95.29,95.38,144070.0,89.124,89.124,88.8815,88.9654,144070.0
2023-07-03 09:30:00,95.65,96.1,95.4,96.05,40708.0,89.2173,89.637,88.9841,89.5904,40708.0
2023-07-03 09:35:00,96.05,96.3,96.0,96.3,16719.0,89.5904,89.8235,89.5437,89.8235,16719.0
2023-07-03 09:40:00,96.27,96.45,96.09,96.44,16927.0,89.7956,89.9635,89.6277,89.9541,16927.0
2023-07-03 09:45:00,96.42,96.49,96.23,96.28,13435.0,89.9355,90.0008,89.7583,89.8049,13435.0
2023-07-03 09:50:00,96.23,96.23,95.66,95.8,12753.0,89.7583,89.7583,89.2266,89.3572,12753.0
2023-07-03 09:55:00,95.81,96.1,95.8,96.05,9665.0,89.3665,89.637,89.3572,89.5904,9665.0
2023-07-03 10:00:00,96.07,96.25,95.97,96.11,26301.0,89.609,89.7769,89.5157,89.6463,26301.0
2023-07-03 10:05:00,96.09,96.19,96.01,96.09,10658.0,89.6277,89.7209,89.5531,89.6277,10658.0
2023-07-03 10:10:00,96.09,96.15,95.96,96.12,12363.0,89.6277,89.6836,89.5064,89.6557,12363.0
2023-07-03 10:15:00,96.15,96.38,96.13,96.27,13107.0,89.6836,89.8982,89.665,89.7956,13107.0
2023-07-03 10:20:00,96.28,96.37,96.16,96.21,12229.0,89.8049,89.8888,89.693,89.7396,12229.0
2023-07-03 10:25:00,96.2,96.43,96.13,96.43,20318.0,89.7303,89.9448,89.665,89.9448,20318.0
2023-07-03 10:30:00,96.41,96.41,96.26,96.34,12687.0,89.9262,89.9262,89.7862,89.8609,12687.0
2023-07-03 10:35:00,96.32,96.46,96.22,96.42,15937.0,89.8422,89.9728,89.7489,89.9355,15937.0
2023-07-03 10:40:00,96.44,96.58,96.42,96.52,24957.0,89.9541,90.0847,89.9355,90.0288,24957.0
2023-07-03 10:45:00,96.52,96.64,96.46,96.52,17660.0,90.0288,90.1407,89.9728,90.0288,17660.0
2023-07-03 10:50:00,96.5,96.5,96.26,96.34,21790.0,90.0101,90.0101,89.7862,89.8609,21790.0
2023-07-03 10:55:00,96.36,96.38,96.25,96.35,14463.0,89.8795,89.8982,89.7769,89.8702,14463.0
2023-07-03 11:00:00,96.34,96.49,96.33,96.42,11265.0,89.8609,90.0008,89.8515,89.9355,11265.0
2023-07-03 11:05:00,96.43,96.55,96.43,96.46,12828.0,89.9448,90.0567,89.9448,89.9728,12828.0
2023-07-03 11:10:00,96.47,96.53,96.23,96.23,14895.0,89.9821,90.0381,89.7583,89.7583,14895.0
2023-07-03 11:15:00,96.22,96.26,96.15,96.22,11373.0,89.7489,89.7862,89.6836,89.7489,11373.0
2023-07-03 11:20:00,96.23,96.34,96.23,96.33,13274.0,89.7583,89.8609,89.7583,89.8515,13274.0
2023-07-03 11:25:00,96.32,96.55,96.31,96.52,16096.0,89.8422,90.0567,89.8329,90.0288,16096.0
2023-07-03 11:30:00,96.51,96.53,96.4,96.48,14406.0,90.0194,90.0381,89.9168,89.9914,14406.0
2023-07-03 11:35:00,96.48,96.64,96.47,96.63,12035.0,89.9914,90.1407,89.9821,90.1314,12035.0
2023-07-03 11:40:00,96.61,96.63,96.52,96.59,8921.0,90.1127,90.1314,90.0288,90.094,8921.0
2023-07-03 11:45:00,96.58,96.6,96.46,96.46,7718.0,90.0847,90.1034,89.9728,89.9728,7718.0
2023-07-03 11:50:00,96.48,96.54,96.36,96.37,10153.0,89.9914,90.0474,89.8795,89.8888,10153.0
2023-07-03 11:55:00,96.36,96.52,96.34,96.52,17818.0,89.8795,90.0288,89.8609,90.0288,17818.0
2023-07-03 12:00:00,96.54,96.54,96.44,96.44,12802.0,90.0474,90.0474,89.9541,89.9541,12802.0
2023-07-03 12:05:00,96.44,96.46,96.31,96.32,14447.0,89.9541,89.9728,89.8329,89.8422,14447.0
2023-07-03 12:10:00,96.32,96.4,96.32,96.39,10486.0,89.8422,89.9168,89.8422,89.9075,10486.0
2023-07-03 12:15:00,96.39,96.39,96.05,96.09,13092.0,89.9075,89.9075,89.5904,89.6277,13092.0
2023-07-03 12:20:00,96.09,96.09,95.92,95.93,11545.0,89.6277,89.6277,89.4691,89.4784,11545.0
2023-07-03 12:25:00,95.91,96.01,95.84,95.87,19111.0,89.4598,89.5531,89.3945,89.4225,19111.0
2023-07-03 12:30:00,95.89,95.89,95.73,95.83,17975.0,89.4411,89.4411,89.2919,89.3852,17975.0
2023-07-03 12:35:00,95.85,95.93,95.79,95.89,14359.0,89.4038,89.4784,89.3478,89.4411,14359.0
2023-07-03 12:40:00,95.87,95.89,95.56,95.58,53420.0,89.4225,89.4411,89.1333,89.152,53420.0
2023-07-03 12:45:00,95.58,95.64,95.44,95.55,23381.0,89.152,89.2079,89.0214,89.124,23381.0
2023-07-03 12:50:00,95.58,95.65,95.54,95.61,21907.0,89.152,89.2173,89.1147,89.18,21907.0
2023-07-03 12:55:00,95.61,95.67,95.51,95.57,51345.0,89.18,89.2359,89.0867,89.1426,51345.0
2023-07-05 09:30:00,95.65,95.77,95.34,95.52,42807.0,89.2173,89.3292,88.9281,89.096,42807.0
2023-07-05 09:35:00,95.57,95.58,95.01,95.46,27800.0,89.1426,89.152,88.6203,89.04,27800.0
2023-07-05 09:40:00,95.41,95.58,95.12,95.44,19645.0,88.9934,89.152,88.7229,89.0214,19645.0
2023-07-05 09:45:00,95.41,95.64,95.3,95.6,15064.0,88.9934,89.2079,88.8908,89.1706,15064.0
2023-07-05 09:50:00,95.59,95.66,95.23,95.23,13483.0,89.1613,89.2266,88.8255,88.8255,13483.0
2023-07-05 09:55:00,95.25,95.3,95.04,95.16,16751.0,88.8442,88.8908,88.6483,88.7602,16751.0
2023-07-05 10:00:00,95.15,95.16,94.77,94.88,31417.0,88.7509,88.7602,88.3964,88.499,31417.0
2023-07-05 10:05:00,94.88,95.15,94.83,95.1,15875.0,88.499,88.7509,88.4524,88.7043,15875.0
2023-07-05 10:10:00,95.1,95.16,94.96,95.03,15074.0,88.7043,88.7602,88.5737,88.639,15074.0
2023-07-05 10:15:00,94.99,95.0,94.82,94.97,16670.0,88.6017,88.611,88.4431,88.583,16670.0
2023-07-05 10:20:00,94.95,95.05,94.84,94.87,16563.0,88.5643,88.6576,88.4617,88.4897,16563.0
2023-07-05 10:25:00,94.88,94.9,94.72,94.77,19176.0,88.499,88.5177,88.3498,88.3964,19176.0
2023-07-05 10:30:00,94.79,94.93,94.75,94.75,19426.0,88.4151,88.5457,88.3778,88.3778,19426.0
2023-07-05 10:35:00,94.73,94.76,94.54,94.75,26216.0,88.3591,88.3871,88.1819,88.3778,26216.0
2023-07-05 10:40:00,94.77,94.96,94.72,94.94,30708.0,88.3964,88.5737,88.3498,88.555,30708.0
2023-07-05 10:45:00,94.93,94.99,94.78,94.78,30138.0,88.5457,88.6017,88.4058,88.4058,30138.0
2023-07-05 10:50:00,94.76,95.13,94.71,95.12,40708.0,88.3871,88.7322,88.3405,88.7229,40708.0
2023-07-05 10:55:00,95.15,95.39,95.14,95.25,57077.0,88.7509,88.9747,88.7416,88.8442,57077.0
2023-07-05 11:00:00,95.25,95.37,95.19,95.26,32944.0,88.8442,88.9561,88.7882,88.8535,32944.0
2023-07-05 11:05:00,95.26,95.31,95.13,95.2,33103.0,88.8535,88.9001,88.7322,88.7975,33103.0
2023-07-05 11:10:00,95.22,95.53,95.2,95.53,32800.0,88.8162,89.1053,88.7975,89.1053,32800.0
2023-07-05 11:15:00,95.54,95.72,95.53,95.7,58959.0,89.1147,89.2826,89.1053,89.2639,58959.0
2023-07-05 11:20:00,95.71,96.21,95.71,96.15,68217.0,89.2732,89.7396,89.2732,89.6836,68217.0
2023-07-05 11:25:00,96.14,96.31,95.98,96.08,56565.0,89.6743,89.8329,89.5251,89.6183,56565.0
2023-07-05 11:30:00,96.06,96.12,95.99,96.09,22799.0,89.5997,89.6557,89.5344,89.6277,22799.0
2023-07-05 11:35:00,96.1,96.25,96.06,96.15,22791.0,89.637,89.7769,89.5997,89.6836,22791.0
2023-07-05 11:40:00,96.14,96.14,95.94,95.94,22749.0,89.6743,89.6743,89.4878,89.4878,22749.0
2023-07-05 11:45:00,95.91,96.04,95.88,95.96,26372.0,89.4598,89.581,89.4318,89.5064,26372.0
2023-07-05 11:50:00,95.95,96.01,95.77,95.8,16244.0,89.4971,89.5531,89.3292,89.3572,16244.0
2023-07-05 11:55:00,95.8,95.86,95.7,95.82,28836.0,89.3572,89.4131,89.2639,89.3758,28836.0
2023-07-05 12:00:00,95.81,95.91,95.75,95.86,20208.0,89.3665,89.4598,89.3105,89.4131,20208.0
2023-07-05 12:05:00,95.87,95.97,95.79,95.95,22114.0,89.4225,89.5157,89.3478,89.4971,22114.0
2023-07-05 12:10:00,95.95,95.96,95.7,95.7,18585.0,89.4971,89.5064,89.2639,89.2639,18585.0
2023-07-05 12:15:00,95.72,95.78,95.66,95.75,19713.0,89.2826,89.3385,89.2266,89.3105,19713.0
2023-07-05 12:20:00,95.76,95.84,95.75,95.79,29280.0,89.3199,89.3945,89.3105,89.3478,29280.0
2023-07-05 12:25:00,95.79,95.87,95.7,95.83,41816.0,89.3478,89.4225,89.2639,89.3852,41816.0
2023-07-05 12:30:00,95.84,96.08,95.83,96.06,70304.0,89.3945,89.6183,89.3852,89.5997,70304.0
2023-07-05 12:35:00,96.07,96.1,95.84,95.92,37761.0,89.609,89.637,89.3945,89.4691,37761.0
2023-07-05 12:40:00,95.92,96.04,95.91,95.93,26407.0,89.4691,89.581,89.4598,89.4784,26407.0
2023-07-05 12:45:00,95.92,96.14,95.9,96.13,45607.0,89.4691,89.6743,89.4505,89.665,45607.0
2023-07-05 12:50:00,96.14,96.27,96.11,96.16,67440.0,89.6743,89.7956,89.6463,89.693,67440.0
2023-07-05 12:55:00,96.16,96.23,96.04,96.23,29389.0,89.693,89.7583,89.581,89.7583,29389.0
2023-07-05 13:00:00,96.21,96.23,96.05,96.12,39500.0,89.7396,89.7583,89.5904,89.6557,39500.0
2023-07-05 13:05:00,96.1,96.13,95.92,95.97,11156.0,89.637,89.665,89.4691,89.5157,11156.0
2023-07-05 13:10:00,95.96,96.08,95.87,96.08,28135.0,89.5064,89.6183,89.4225,89.6183,28135.0
2023-07-05 13:15:00,96.06,96.11,95.97,96.0,26037.0,89.5997,89.6463,89.5157,89.5437,26037.0
2023-07-05 13:20:00,96.01,96.08,96.0,96.02,20465.0,89.5531,89.6183,89.5437,89.5624,20465.0
2023-07-05 13:25:00,96.0,96.05,95.93,96.02,24313.0,89.5437,89.5904,89.4784,89.5624,24313.0
2023-07-05 13:30:00,96.01,96.06,95.93,95.95,27064.0,89.5531,89.5997,89.4784,89.4971,27064.0
2023-07-05 13:35:00,95.94,95.95,95.81,95.84,12889.0,89.4878,89.4971,89.3665,89.3945,12889.0
2023-07-05 13:40:00,95.84,95.89,95.83,95.88,10946.0,89.3945,89.4411,89.3852,89.4318,10946.0
2023-07-05 13:45:00,95.88,95.96,95.85,95.96,15015.0,89.4318,89.5064,89.4038,89.5064,15015.0
2023-07-05 13:50:00,95.95,95.99,95.9,95.97,10036.0,89.4971,89.5344,89.4505,89.5157,10036.0
2023-07-05 13:55:00,95.97,95.97,95.9,95.91,9059.0,89.5157,89.5157,89.4505,89.4598,9059.0
2023-07-05 14:00:00,95.91,95.95,95.82,95.94,14875.0,89.4598,89.4971,89.3758,89.4878,14875.0
2023-07-05 14:05:00,95.92,96.08,95.92,96.04,17282.0,89.4691,89.6183,89.4691,89.581,17282.0
2023-07-05 14:10:00,96.04,96.1,95.96,95.98,21884.0,89.581,89.637,89.5064,89.5251,21884.0
2023-07-05 14:15:00,95.97,95.98,95.82,95.82,30292.0,89.5157,89.5251,89.3758,89.3758,30292.0
2023-07-05 14:20:00,95.83,95.85,95.75,95.78,14015.0,89.3852,89.4038,89.3105,89.3385,14015.0
2023-07-05 14:25:00,95.78,95.86,95.66,95.72,17257.0,89.3385,89.4131,89.2266,89.2826,17257.0
2023-07-05 14:30:00,95.74,95.81,95.71,95.81,27908.0,89.3012,89.3665,89.2732,89.3665,27908.0
2023-07-05 14:35:00,95.79,95.8,95.69,95.73,17831.0,89.3478,89.3572,89.2546,89.2919,17831.0
2023-07-05 14:40:00,95.72,95.73,95.61,95.63,15655.0,89.2826,89.2919,89.18,89.1986,15655.0
2023-07-05 14:45:00,95.63,95.7,95.56,95.56,26070.0,89.1986,89.2639,89.1333,89.1333,26070.0
2023-07-05 14:50:00,95.56,95.64,95.53,95.59,19017.0,89.1333,89.2079,89.1053,89.1613,19017.0
2023-07-05 14:55:00,95.59,95.78,95.49,95.76,33231.0,89.1613,89.3385,89.068,89.3199,33231.0
2023-07-05 15:00:00,95.78,95.96,95.78,95.92,23009.0,89.3385,89.5064,89.3385,89.4691,23009.0
2023-07-05 15:05:00,95.93,95.96,95.87,95.91,24690.0,89.4784,89.5064,89.4225,89.4598,24690.0
2023-07-05 15:10:00,95.89,95.95,95.86,95.88,17976.0,89.4411,89.4971,89.4131,89.4318,17976.0
2023-07-05 15:15:00,95.87,95.97,95.87,95.94,21882.0,89.4225,89.5157,89.4225,89.4878,21882.0
2023-07-05 15:20:00,95.95,96.02,95.94,95.98,32177.0,89.4971,89.5624,89.4878,89.5251,32177.0
2023-07-05 15:25:00,95.98,96.1,95.98,96.01,38337.0,89.5251,89.637,89.5251,89.5531,38337.0
2023-07-05 15:30:00,96.01,96.01,95.89,95.95,38154.0,89.5531,89.5531,89.4411,89.4971,38154.0
2023-07-05 15:35:00,95.96,96.0,95.89,95.9,42408.0,89.5064,89.5437,89.4411,89.4505,42408.0
2023-07-05 15:40:00,95.9,95.95,95.82,95.87,37167.0,89.4505,89.4971,89.3758,89.4225,37167.0
2023-07-05 15:45:00,95.86,96.01,95.83,96.01,48573.0,89.4131,89.5531,89.3852,89.5531,48573.0
2023-07-05 15:50:00,96.01,96.14,95.95,96.08,62172.0,89.5531,89.6743,89.4971,89.6183,62172.0
2023-07-05 15:55:00,96.1,96.17,96.0,96.13,177438.0,89.637,89.7023,89.5437,89.665,177438.0
2023-07-06 09:30:00,95.4,96.02,95.3,96.0,66714.0,88.9841,89.5624,88.8908,89.5437,66714.0
2023-07-06 09:35:00,96.08,96.2,95.71,95.87,25561.0,89.6183,89.7303,89.2732,89.4225,25561.0
2023-07-06 09:40:00,95.84,95.84,95.29,95.36,25843.0,89.3945,89.3945,88.8815,88.9468,25843.0
2023-07-06 09:45:00,95.36,95.52,95.12,95.15,25011.0,88.9468,89.096,88.7229,88.7509,25011.0
2023-07-06 09:50:00,95.09,95.15,94.74,94.86,23121.0,88.6949,88.7509,88.3685,88.4804,23121.0
2023-07-06 09:55:00,94.81,94.94,94.51,94.71,29334.0,88.4338,88.555,88.1539,88.3405,29334.0
2023-07-06 10:00:00,94.64,94.93,94.61,94.88,16955.0,88.2752,88.5457,88.2472,88.499,16955.0
2023-07-06 10:05:00,94.9,94.93,94.69,94.79,21507.0,88.5177,88.5457,88.3218,88.4151,21507.0
2023-07-06 10:10:00,94.82,95.09,94.79,95.09,36976.0,88.4431,88.6949,88.4151,88.6949,36976.0
2023-07-06 10:15:00,95.15,95.38,95.08,95.32,32312.0,88.7509,88.9654,88.6856,88.9095,32312.0
2023-07-06 10:20:00,95.34,95.54,95.28,95.28,49599.0,88.9281,89.1147,88.8721,88.8721,49599.0
2023-07-06 10:25:00,95.24,95.27,95.02,95.04,39979.0,88.8348,88.8628,88.6296,88.6483,39979.0
2023-07-06 10:30:00,95.0,95.11,94.76,94.91,77539.0,88.611,88.7136,88.3871,88.527,77539.0
2023-07-06 10:35:00,94.93,94.98,94.78,94.93,28531.0,88.5457,88.5923,88.4058,88.5457,28531.0
2023-07-06 10:40:00,94.92,95.12,94.83,95.05,28030.0,88.5364,88.7229,88.4524,88.6576,28030.0
2023-07-06 10:45:00,95.07,95.24,95.02,95.22,29653.0,88.6763,88.8348,88.6296,88.8162,29653.0
2023-07-06 10:50:00,95.22,95.52,95.14,95.51,80782.0,88.8162,89.096,88.7416,89.0867,80782.0
2023-07-06 10:55:00,95.48,95.79,95.47,95.78,25047.0,89.0587,89.3478,89.0494,89.3385,25047.0
2023-07-06 11:00:00,95.78,95.98,95.7,95.7,56962.0,89.3385,89.5251,89.2639,89.2639,56962.0
2023-07-06 11:05:00,95.7,95.9,95.67,95.88,43817.0,89.2639,89.4505,89.2359,89.4318,43817.0
2023-07-06 11:10:00,95.89,95.91,95.62,95.84,86449.0,89.4411,89.4598,89.1893,89.3945,86449.0
2023-07-06 11:15:00,95.83,95.83,95.53,95.65,43776.0,89.3852,89.3852,89.1053,89.2173,43776.0
2023-07-06 11:20:00,95.65,95.68,95.2,95.27,117943.0,89.2173,89.2452,88.7975,88.8628,117943.0
2023-07-06 11:25:00,95.27,95.27,95.11,95.14,79354.0,88.8628,88.8628,88.7136,88.7416,79354.0
2023-07-06 11:30:00,95.14,95.52,95.08,95.52,34699.0,88.7416,89.096,88.6856,89.096,34699.0
2023-07-06 11:35:00,95.53,95.61,95.48,95.56,19509.0,89.1053,89.18,89.0587,89.1333,19509.0
2023-07-06 11:40:00,95.56,95.71,95.47,95.71,20998.0,89.1333,89.2732,89.0494,89.2732,20998.0
2023-07-06 11:45:00,95.72,95.8,95.55,95.6,32107.0,89.2826,89.3572,89.124,89.1706,32107.0
2023-07-06 11:50:00,95.62,95.62,95.4,95.42,13519.0,89.1893,89.1893,88.9841,89.0027,13519.0
2023-07-06 11:55:00,95.41,95.75,95.41,95.74,16164.0,88.9934,89.3105,88.9934,89.3012,16164.0
2023-07-06 12:00:00,95.74,95.78,95.37,95.43,17875.0,89.3012,89.3385,88.9561,89.0121,17875.0
2023-07-06 12:05:00,95.41,95.47,95.3,95.42,17807.0,88.9934,89.0494,88.8908,89.0027,17807.0
2023-07-06 12:10:00,95.44,95.44,95.24,95.41,13579.0,89.0214,89.0214,88.8348,88.9934,13579.0
2023-07-06 12:15:00,95.41,95.45,95.35,95.43,14121.0,88.9934,89.0307,88.9374,89.0121,14121.0
2023-07-06 12:20:00,95.44,95.48,95.43,95.44,13864.0,89.0214,89.0587,89.0121,89.0214,13864.0
2023-07-06 12:25:00,95.42,95.48,95.34,95.45,14227.0,89.0027,89.0587,88.9281,89.0307,14227.0
2023-07-06 12:30:00,95.45,95.63,95.4,95.6,69382.0,89.0307,89.1986,88.9841,89.1706,69382.0
2023-07-06 12:35:00,95.58,95.65,95.4,95.4,16657.0,89.152,89.2173,88.9841,88.9841,16657.0
2023-07-06 12:40:00,95.41,95.57,95.41,95.56,14658.0,88.9934,89.1426,88.9934,89.1333,14658.0
2023-07-06 12:45:00,95.56,95.65,95.51,95.53,18248.0,89.1333,89.2173,89.0867,89.1053,18248.0
2023-07-06 12:50:00,95.52,95.71,95.52,95.65,21298.0,89.096,89.2732,89.096,89.2173,21298.0
2023-07-06 12:55:00,95.68,95.86,95.67,95.85,16967.0,89.2452,89.4131,89.2359,89.4038,16967.0
2023-07-06 13:00:00,95.85,95.86,95.7,95.77,24968.0,89.4038,89.4131,89.2639,89.3292,24968.0
2023-07-06 13:05:00,95.77,95.82,95.58,95.63,13999.0,89.3292,89.3758,89.152,89.1986,13999.0
2023-07-06 13:10:00,95.65,95.7,95.6,95.61,12789.0,89.2173,89.2639,89.1706,89.18,12789.0
2023-07-06 13:15:00,95.61,95.61,95.51,95.52,12938.0,89.18,89.18,89.0867,89.096,12938.0
2023-07-06 13:20:00,95.53,95.6,95.48,95.57,10272.0,89.1053,89.1706,89.0587,89.1426,10272.0
2023-07-06 13:25:00,95.58,95.61,95.53,95.53,11174.0,89.152,89.18,89.1053,89.1053,11174.0
2023-07-06 13:30:00,95.55,95.75,95.54,95.71,26617.0,89.124,89.3105,89.1147,89.2732,26617.0
2023-07-06 13:35:00,95.72,95.82,95.67,95.81,18804.0,89.2826,89.3758,89.2359,89.3665,18804.0
2023-07-06 13:40:00,95.82,95.94,95.72,95.76,110992.0,89.3758,89.4878,89.2826,89.3199,110992.0
2023-07-06 13:45:00,95.76,95.98,95.73,95.97,27453.0,89.3199,89.5251,89.2919,89.5157,27453.0
2023-07-06 13:50:00,95.96,96.03,95.9,95.92,26860.0,89.5064,89.5717,89.4505,89.4691,26860.0
2023-07-06 13:55:00,95.91,95.95,95.78,95.78,45781.0,89.4598,89.4971,89.3385,89.3385,45781.0
2023-07-06 14:00:00,95.77,95.79,95.7,95.73,15616.0,89.3292,89.3478,89.2639,89.2919,15616.0
2023-07-06 14:05:00,95.74,95.84,95.68,95.71,14989.0,89.3012,89.3945,89.2452,89.2732,14989.0
2023-07-06 14:10:00,95.72,95.85,95.71,95.8,18931.0,89.2826,89.4038,89.2732,89.3572,18931.0
2023-07-06 14:15:00,95.81,95.81,95.69,95.73,23977.0,89.3665,89.3665,89.2546,89.2919,23977.0
2023-07-06 14:20:00,95.73,95.79,95.69,95.73,23714.0,89.2919,89.3478,89.2546,89.2919,23714.0
2023-07-06 14:25:00,95.74,95.76,95.65,95.66,15550.0,89.3012,89.3199,89.2173,89.2266,15550.0
2023-07-06 14:30:00,95.66,95.75,95.62,95.75,23134.0,89.2266,89.3105,89.1893,89.3105,23134.0
2023-07-06 14:35:00,95.76,95.81,95.71,95.76,46792.0,89.3199,89.3665,89.2732,89.3199,46792.0
2023-07-06 14:40:00,95.75,95.77,95.67,95.7,18033.0,89.3105,89.3292,89.2359,89.2639,18033.0
2023-07-06 14:45:00,95.7,95.8,95.67,95.74,18887.0,89.2639,89.3572,89.2359,89.3012,18887.0
2023-07-06 14:50:00,95.73,95.76,95.68,95.75,22771.0,89.2919,89.3199,89.2452,89.3105,22771.0
2023-07-06 14:55:00,95.75,95.8,95.71,95.73,17875.0,89.3105,89.3572,89.2732,89.2919,17875.0
2023-07-06 15:00:00,95.72,95.73,95.66,95.7,14334.0,89.2826,89.2919,89.2266,89.2639,14334.0
2023-07-06 15:05:00,95.7,95.76,95.68,95.73,18674.0,89.2639,89.3199,89.2452,89.2919,18674.0
2023-07-06 15:10:00,95.73,95.77,95.63,95.63,37005.0,89.2919,89.3292,89.1986,89.1986,37005.0
2023-07-06 15:15:00,95.63,95.74,95.58,95.72,33201.0,89.1986,89.3012,89.152,89.2826,33201.0
2023-07-06 15:20:00,95.75,95.8,95.65,95.66,31197.0,89.3105,89.3572,89.2173,89.2266,31197.0
2023-07-06 15:25:00,95.66,95.74,95.64,95.69,29507.0,89.2266,89.3012,89.2079,89.2546,29507.0
2023-07-06 15:30:00,95.69,95.73,95.64,95.71,37598.0,89.2546,89.2919,89.2079,89.2732,37598.0
2023-07-06 15:35:00,95.71,95.76,95.67,95.71,55800.0,89.2732,89.3199,89.2359,89.2732,55800.0
2023-07-06 15:40:00,95.7,95.71,95.53,95.55,49402.0,89.2639,89.2732,89.1053,89.124,49402.0
2023-07-06 15:45:00,95.55,95.55,95.3,95.45,56864.0,89.124,89.124,88.8908,89.0307,56864.0
2023-07-06 15:50:00,95.43,95.52,95.37,95.37,111277.0,89.0121,89.096,88.9561,88.9561,111277.0
2023-07-06 15:55:00,95.38,95.52,95.37,95.41,357787.0,88.9654,89.096,88.9561,88.9934,357787.0
2023-07-07 09:30:00,95.76,97.11,95.52,96.79,117625.0,89.3199,90.5791,89.096,90.2806,117625.0
2023-07-07 09:35:00,96.83,97.13,96.6,97.1,35317.0,90.3179,90.5977,90.1034,90.5697,35317.0
2023-07-07 09:40:00,97.1,97.29,96.92,97.01,98722.0,90.5697,90.747,90.4019,90.4858,98722.0
2023-07-07 09:45:00,97.0,97.3,96.89,97.25,62750.0,90.4765,90.7563,90.3739,90.7097,62750.0
2023-07-07 09:50:00,97.28,97.6,97.28,97.46,51744.0,90.7376,91.0361,90.7376,90.9055,51744.0
2023-07-07 09:55:00,97.41,97.64,97.38,97.64,22982.0,90.8589,91.0734,90.8309,91.0734,22982.0
2023-07-07 10:00:00,97.62,97.79,97.62,97.78,35975.0,91.0548,91.2133,91.0548,91.204,35975.0
2023-07-07 10:05:00,97.77,97.83,97.6,97.78,35235.0,91.1947,91.2507,91.0361,91.204,35235.0
2023-07-07 10:10:00,97.79,98.11,97.76,98.08,44664.0,91.2133,91.5118,91.1854,91.4838,44664.0
2023-07-07 10:15:00,98.08,98.2,97.92,98.0,52724.0,91.4838,91.5958,91.3346,91.4092,52724.0
2023-07-07 10:20:00,98.04,98.09,97.89,98.08,34175.0,91.4465,91.4932,91.3066,91.4838,34175.0
2023-07-07 10:25:00,98.09,98.33,98.06,98.33,36045.0,91.4932,91.717,91.4652,91.717,36045.0
2023-07-07 10:30:00,98.32,98.45,98.14,98.42,50632.0,91.7077,91.829,91.5398,91.801,50632.0
2023-07-07 10:35:00,98.43,98.79,98.43,98.53,79409.0,91.8103,92.1461,91.8103,91.9036,79409.0
2023-07-07 10:40:00,98.51,98.66,98.44,98.51,74285.0,91.8849,92.0248,91.8196,91.8849,74285.0
2023-07-07 10:45:00,98.52,98.53,98.29,98.48,47062.0,91.8942,91.9036,91.6797,91.8569,47062.0
2023-07-07 10:50:00,98.47,98.5,98.26,98.48,83050.0,91.8476,91.8756,91.6517,91.8569,83050.0
2023-07-07 10:55:00,98.48,98.76,98.48,98.71,69758.0,91.8569,92.1181,91.8569,92.0715,69758.0
2023-07-07 11:00:00,98.72,98.84,98.7,98.84,32891.0,92.0808,92.1927,92.0621,92.1927,32891.0
2023-07-07 11:05:00,98.86,98.97,98.6,98.6,34950.0,92.2114,92.314,91.9689,91.9689,34950.0
2023-07-07 11:10:00,98.6,98.6,98.39,98.48,26770.0,91.9689,91.9689,91.773,91.8569,26770.0
2023-07-07 11:15:00,98.47,98.69,98.43,98.67,31243.0,91.8476,92.0528,91.8103,92.0342,31243.0
2023-07-07 11:20:00,98.69,98.78,98.47,98.59,26143.0,92.0528,92.1368,91.8476,91.9595,26143.0
2023-07-07 11:25:00,98.59,98.79,98.54,98.78,25191.0,91.9595,92.1461,91.9129,92.1368,25191.0
2023-07-07 11:30:00,98.78,98.99,98.69,98.98,22944.0,92.1368,92.3326,92.0528,92.3233,22944.0
2023-07-07 11:35:00,98.98,99.04,98.7,98.81,47298.0,92.3233,92.3793,92.0621,92.1647,47298.0
2023-07-07 11:40:00,98.84,98.95,98.81,98.95,13633.0,92.1927,92.2953,92.1647,92.2953,13633.0
2023-07-07 11:45:00,98.94,98.98,98.81,98.83,21861.0,92.286,92.3233,92.1647,92.1834,21861.0
2023-07-07 11:50:00,98.83,98.88,98.78,98.82,15284.0,92.1834,92.23,92.1368,92.1741,15284.0
2023-07-07 11:55:00,98.81,99.0,98.75,98.75,40265.0,92.1647,92.342,92.1088,92.1088,40265.0
2023-07-07 12:00:00,98.72,98.77,98.59,98.61,49373.0,92.0808,92.1274,91.9595,91.9782,49373.0
2023-07-07 12:05:00,98.6,98.7,98.55,98.69,15595.0,91.9689,92.0621,91.9222,92.0528,15595.0
2023-07-07 12:10:00,98.7,98.82,98.69,98.81,18633.0,92.0621,92.1741,92.0528,92.1647,18633.0
2023-07-07 12:15:00,98.81,99.12,98.81,99.12,31794.0,92.1647,92.4539,92.1647,92.4539,31794.0
2023-07-07 12:20:00,99.12,99.22,99.03,99.08,37661.0,92.4539,92.5472,92.3699,92.4166,37661.0
2023-07-07 12:25:00,99.07,99.19,99.01,99.12,14506.0,92.4073,92.5192,92.3513,92.4539,14506.0
2023-07-07 12:30:00,99.15,99.23,99.1,99.2,21106.0,92.4819,92.5565,92.4352,92.5285,21106.0
2023-07-07 12:35:00,99.22,99.3,99.12,99.3,36837.0,92.5472,92.6218,92.4539,92.6218,36837.0
2023-07-07 12:40:00,99.31,99.41,99.26,99.36,23035.0,92.6311,92.7244,92.5845,92.6778,23035.0
2023-07-07 12:45:00,99.35,99.35,99.17,99.21,32618.0,92.6684,92.6684,92.5005,92.5378,32618.0
2023-07-07 12:50:00,99.19,99.4,99.16,99.4,16701.0,92.5192,92.7151,92.4912,92.7151,16701.0
2023-07-07 12:55:00,99.41,99.56,99.37,99.55,22306.0,92.7244,92.8643,92.6871,92.855,22306.0
2023-07-07 13:00:00,99.56,99.64,99.51,99.63,23503.0,92.8643,92.9389,92.8177,92.9296,23503.0
2023-07-07 13:05:00,99.65,99.91,99.61,99.9,20781.0,92.9483,93.1908,92.9109,93.1814,20781.0
2023-07-07 13:10:00,99.9,99.9,99.74,99.77,44261.0,93.1814,93.1814,93.0322,93.0602,44261.0
2023-07-07 13:15:00,99.76,99.89,99.69,99.87,27569.0,93.0509,93.1721,92.9856,93.1535,27569.0
2023-07-07 13:20:00,99.88,100.14,99.87,100.08,41936.0,93.1628,93.4053,93.1535,93.3493,41936.0
2023-07-07 13:25:00,100.07,100.27,100.02,100.24,24937.0,93.34,93.5266,93.2934,93.4986,24937.0
2023-07-07 13:30:00,100.24,100.3,100.21,100.22,27613.0,93.4986,93.5545,93.4706,93.4799,27613.0
2023-07-07 13:35:00,100.23,100.23,99.94,99.98,24253.0,93.4892,93.4892,93.2187,93.2561,24253.0
2023-07-07 13:40:00,99.98,100.15,99.96,100.09,16392.0,93.2561,93.4146,93.2374,93.3587,16392.0
2023-07-07 13:45:00,100.08,100.08,99.93,99.96,16832.0,93.3493,93.3493,93.2094,93.2374,16832.0
2023-07-07 13:50:00,99.97,100.02,99.89,99.97,16280.0,93.2467,93.2934,93.1721,93.2467,16280.0
2023-07-07 13:55:00,99.97,100.05,99.84,99.94,19851.0,93.2467,93.3214,93.1255,93.2187,19851.0
2023-07-07 14:00:00,99.94,100.0,99.91,99.96,19898.0,93.2187,93.2747,93.1908,93.2374,19898.0
2023-07-07 14:05:00,99.95,99.97,99.84,99.88,38327.0,93.2281,93.2467,93.1255,93.1628,38327.0
2023-07-07 14:10:00,99.88,99.97,99.84,99.85,40904.0,93.1628,93.2467,93.1255,93.1348,40904.0
2023-07-07 14:15:00,99.85,99.85,99.65,99.74,31825.0,93.1348,93.1348,92.9483,93.0322,31825.0
2023-07-07 14:20:00,99.75,99.88,99.62,99.84,22751.0,93.0415,93.1628,92.9203,93.1255,22751.0
2023-07-07 14:25:00,99.83,99.95,99.76,99.9,20954.0,93.1161,93.2281,93.0509,93.1814,20954.0
2023-07-07 14:30:00,99.91,99.93,99.76,99.86,20295.0,93.1908,93.2094,93.0509,93.1441,20295.0
2023-07-07 14:35:00,99.86,99.9,99.8,99.82,33196.0,93.1441,93.1814,93.0882,93.1068,33196.0
2023-07-07 14:40:00,99.82,99.82,99.62,99.64,15775.0,93.1068,93.1068,92.9203,92.9389,15775.0
2023-07-07 14:45:00,99.63,99.73,99.6,99.67,43438.0,92.9296,93.0229,92.9016,92.9669,43438.0
2023-07-07 14:50:00,99.67,99.82,99.6,99.7,35892.0,92.9669,93.1068,92.9016,92.9949,35892.0
2023-07-07 14:55:00,99.7,99.91,99.67,99.91,18299.0,92.9949,93.1908,92.9669,93.1908,18299.0
2023-07-07 15:00:00,99.91,100.06,99.91,100.03,58203.0,93.1908,93.3307,93.1908,93.3027,58203.0
2023-07-07 15:05:00,100.04,100.14,100.03,100.03,52799.0,93.312,93.4053,93.3027,93.3027,52799.0
2023-07-07 15:10:00,100.04,100.16,100.03,100.12,25052.0,93.312,93.424,93.3027,93.3866,25052.0
2023-07-07 15:15:00,100.11,100.14,99.93,100.01,42091.0,93.3773,93.4053,93.2094,93.284,42091.0
2023-07-07 15:20:00,100.01,100.07,99.94,100.05,41371.0,93.284,93.34,93.2187,93.3214,41371.0
2023-07-07 15:25:00,100.05,100.1,100.0,100.03,30899.0,93.3214,93.368,93.2747,93.3027,30899.0
2023-07-07 15:30:00,100.03,100.17,100.0,100.16,56635.0,93.3027,93.4333,93.2747,93.424,56635.0
2023-07-07 15:35:00,100.16,100.17,99.81,99.84,54028.0,93.424,93.4333,93.0975,93.1255,54028.0
2023-07-07 15:40:00,99.83,99.83,99.59,99.6,57904.0,93.1161,93.1161,92.8923,92.9016,57904.0
2023-07-07 15:45:00,99.59,99.6,99.31,99.33,84016.0,92.8923,92.9016,92.6311,92.6498,84016.0
2023-07-07 15:50:00,99.34,99.61,99.32,99.47,105849.0,92.6591,92.9109,92.6404,92.7804,105849.0
2023-07-07 15:55:00,99.46,99.47,99.27,99.44,217914.0,92.771,92.7804,92.5938,92.7524,217914.0
2023-07-10 09:30:00,99.52,100.66,99.46,100.61,72261.0,92.827,93.8903,92.771,93.8437,72261.0
2023-07-10 09:35:00,100.56,100.7,100.11,100.26,38175.0,93.7971,93.9276,93.3773,93.5172,38175.0
2023-07-10 09:40:00,100.26,101.06,100.18,100.91,60065.0,93.5172,94.2634,93.4426,94.1235,60065.0
2023-07-10 09:45:00,100.91,101.13,100.57,100.57,26835.0,94.1235,94.3287,93.8064,93.8064,26835.0
2023-07-10 09:50:00,100.53,100.65,100.18,100.23,33470.0,93.7691,93.881,93.4426,93.4892,33470.0
2023-07-10 09:55:00,100.25,100.84,100.25,100.69,25823.0,93.5079,94.0582,93.5079,93.9183,25823.0
2023-07-10 10:00:00,100.66,100.85,100.48,100.85,39828.0,93.8903,94.0675,93.7224,94.0675,39828.0
2023-07-10 10:05:00,100.86,100.99,100.58,100.93,58549.0,94.0769,94.1981,93.8157,94.1422,58549.0
2023-07-10 10:10:00,100.94,101.2,100.78,101.07,49689.0,94.1515,94.394,94.0023,94.2728,49689.0
2023-07-10 10:15:00,101.03,101.14,100.77,100.82,65468.0,94.2354,94.338,93.9929,94.0396,65468.0
2023-07-10 10:20:00,100.8,100.96,100.71,100.87,54956.0,94.0209,94.1702,93.937,94.0862,54956.0
2023-07-10 10:25:00,100.86,100.86,100.46,100.5,75972.0,94.0769,94.0769,93.7038,93.7411,75972.0
2023-07-10 10:30:00,100.5,100.76,100.37,100.58,54466.0,93.7411,93.9836,93.6198,93.8157,54466.0
2023-07-10 10:35:00,100.55,100.62,100.27,100.36,95573.0,93.7877,93.853,93.5266,93.6105,95573.0
2023-07-10 10:40:00,100.34,100.5,100.1,100.48,61392.0,93.5918,93.7411,93.368,93.7224,61392.0
2023-07-10 10:45:00,100.48,101.11,100.44,101.11,24341.0,93.7224,94.3101,93.6851,94.3101,24341.0
2023-07-10 10:50:00,101.08,101.27,101.02,101.12,37558.0,94.2821,94.4593,94.2261,94.3194,37558.0
2023-07-10 10:55:00,101.12,101.13,100.67,100.87,39857.0,94.3194,94.3287,93.8997,94.0862,39857.0
2023-07-10 11:00:00,100.87,101.05,100.82,101.05,49046.0,94.0862,94.2541,94.0396,94.2541,49046.0
2023-07-10 11:05:00,101.04,101.1,100.58,100.65,25140.0,94.2448,94.3007,93.8157,93.881,25140.0
2023-07-10 11:10:00,100.66,100.77,100.65,100.7,25449.0,93.8903,93.9929,93.881,93.9276,25449.0
2023-07-10 11:15:00,100.71,100.76,100.59,100.67,27184.0,93.937,93.9836,93.825,93.8997,27184.0
2023-07-10 11:20:00,100.66,100.75,100.53,100.74,22043.0,93.8903,93.9743,93.7691,93.9649,22043.0
2023-07-10 11:25:00,100.72,100.74,100.63,100.68,15337.0,93.9463,93.9649,93.8623,93.909,15337.0
2023-07-10 11:30:00,100.66,100.67,100.39,100.43,13210.0,93.8903,93.8997,93.6385,93.6758,13210.0
2023-07-10 11:35:00,100.44,100.66,100.41,100.64,37567.0,93.6851,93.8903,93.6571,93.8717,37567.0
2023-07-10 11:40:00,100.65,100.81,100.63,100.7,14769.0,93.881,94.0302,93.8623,93.9276,14769.0
2023-07-10 11:45:00,100.69,100.91,100.66,100.88,11209.0,93.9183,94.1235,93.8903,94.0955,11209.0
2023-07-10 11:50:00,100.91,101.01,100.9,100.99,12391.0,94.1235,94.2168,94.1142,94.1981,12391.0
2023-07-10 11:55:00,101.0,101.14,100.98,101.13,13771.0,94.2075,94.338,94.1888,94.3287,13771.0
2023-07-10 12:00:00,101.14,101.18,101.02,101.15,17470.0,94.338,94.3754,94.2261,94.3474,17470.0
2023-07-10 12:05:00,101.15,101.15,101.06,101.09,8243.0,94.3474,94.3474,94.2634,94.2914,8243.0
2023-07-10 12:10:00,101.07,101.08,100.93,100.93,15721.0,94.2728,94.2821,94.1422,94.1422,15721.0
2023-07-10 12:15:00,100.89,100.91,100.79,100.84,11092.0,94.1049,94.1235,94.0116,94.0582,11092.0
2023-07-10 12:20:00,100.84,100.9,100.7,100.79,9424.0,94.0582,94.1142,93.9276,94.0116,9424.0
2023-07-10 12:25:00,100.81,100.94,100.8,100.93,9994.0,94.0302,94.1515,94.0209,94.1422,9994.0
2023-07-10 12:30:00,100.95,101.05,100.87,101.01,20843.0,94.1608,94.2541,94.0862,94.2168,20843.0
2023-07-10 12:35:00,101.01,101.02,100.89,100.91,21630.0,94.2168,94.2261,94.1049,94.1235,21630.0
2023-07-10 12:40:00,100.89,100.89,100.5,100.56,15954.0,94.1049,94.1049,93.7411,93.7971,15954.0
2023-07-10 12:45:00,100.5,100.66,100.46,100.65,17994.0,93.7411,93.8903,93.7038,93.881,17994.0
2023-07-10 12:50:00,100.64,100.74,100.56,100.56,10131.0,93.8717,93.9649,93.7971,93.7971,10131.0
2023-07-10 12:55:00,100.56,100.56,100.44,100.46,11089.0,93.7971,93.7971,93.6851,93.7038,11089.0
2023-07-10 13:00:00,100.47,100.52,100.41,100.5,9364.0,93.7131,93.7597,93.6571,93.7411,9364.0
2023-07-10 13:05:00,100.51,100.62,100.39,100.4,18869.0,93.7504,93.853,93.6385,93.6478,18869.0
2023-07-10 13:10:00,100.41,100.48,100.29,100.3,13482.0,93.6571,93.7224,93.5452,93.5545,13482.0
2023-07-10 13:15:00,100.28,100.29,100.15,100.18,20814.0,93.5359,93.5452,93.4146,93.4426,20814.0
2023-07-10 13:20:00,100.19,100.26,100.15,100.19,25816.0,93.4519,93.5172,93.4146,93.4519,25816.0
2023-07-10 13:25:00,100.15,100.15,99.94,100.09,23765.0,93.4146,93.4146,93.2187,93.3587,23765.0
2023-07-10 13:30:00,100.11,100.29,100.1,100.29,17511.0,93.3773,93.5452,93.368,93.5452,17511.0
2023-07-10 13:35:00,100.3,100.32,100.17,100.2,9583.0,93.5545,93.5732,93.4333,93.4613,9583.0
2023-07-10 13:40:00,100.21,100.25,100.16,100.16,18470.0,93.4706,93.5079,93.424,93.424,18470.0
2023-07-10 13:45:00,100.17,100.34,100.17,100.3,9568.0,93.4333,93.5918,93.4333,93.5545,9568.0
2023-07-10 13:50:00,100.33,100.36,100.14,100.15,13830.0,93.5825,93.6105,93.4053,93.4146,13830.0
2023-07-10 13:55:00,100.15,100.23,100.0,100.19,62912.0,93.4146,93.4892,93.2747,93.4519,62912.0
2023-07-10 14:00:00,100.2,100.22,99.85,99.86,24745.0,93.4613,93.4799,93.1348,93.1441,24745.0
2023-07-10 14:05:00,99.86,99.95,99.78,99.94,16524.0,93.1441,93.2281,93.0695,93.2187,16524.0
2023-07-10 14:10:00,99.94,100.0,99.92,99.93,12701.0,93.2187,93.2747,93.2001,93.2094,12701.0
2023-07-10 14:15:00,99.93,99.99,99.91,99.91,20939.0,93.2094,93.2654,93.1908,93.1908,20939.0
2023-07-10 14:20:00,99.92,100.09,99.91,100.09,12239.0,93.2001,93.3587,93.1908,93.3587,12239.0
2023-07-10 14:25:00,100.1,100.22,100.07,100.2,11758.0,93.368,93.4799,93.34,93.4613,11758.0
2023-07-10 14:30:00,100.21,100.29,100.17,100.23,13331.0,93.4706,93.5452,93.4333,93.4892,13331.0
2023-07-10 14:35:00,100.23,100.27,100.15,100.16,10387.0,93.4892,93.5266,93.4146,93.424,10387.0
2023-07-10 14:40:00,100.16,100.21,100.11,100.18,9586.0,93.424,93.4706,93.3773,93.4426,9586.0
2023-07-10 14:45:00,100.19,100.19,100.11,100.15,11286.0,93.4519,93.4519,93.3773,93.4146,11286.0
2023-07-10 14:50:00,100.16,100.28,100.16,100.28,8974.0,93.424,93.5359,93.424,93.5359,8974.0
2023-07-10 14:55:00,100.29,100.38,100.27,100.28,30082.0,93.5452,93.6292,93.5266,93.5359,30082.0
2023-07-10 15:00:00,100.29,100.29,100.16,100.27,19645.0,93.5452,93.5452,93.424,93.5266,19645.0
2023-07-10 15:05:00,100.28,100.36,100.27,100.33,15431.0,93.5359,93.6105,93.5266,93.5825,15431.0
2023-07-10 15:10:00,100.32,100.39,100.27,100.39,10913.0,93.5732,93.6385,93.5266,93.6385,10913.0
2023-07-10 15:15:00,100.4,100.55,100.39,100.55,12926.0,93.6478,93.7877,93.6385,93.7877,12926.0
2023-07-10 15:20:00,100.55,100.56,100.38,100.39,18218.0,93.7877,93.7971,93.6292,93.6385,18218.0
2023-07-10 15:25:00,100.4,100.42,100.35,100.38,12320.0,93.6478,93.6665,93.6012,93.6292,12320.0
2023-07-10 15:30:00,100.37,100.37,100.23,100.26,20004.0,93.6198,93.6198,93.4892,93.5172,20004.0
2023-07-10 15:35:00,100.27,100.37,100.24,100.3,41031.0,93.5266,93.6198,93.4986,93.5545,41031.0
2023-07-10 15:40:00,100.29,100.4,100.26,100.29,28440.0,93.5452,93.6478,93.5172,93.5452,28440.0
2023-07-10 15:45:00,100.29,100.35,100.21,100.21,39585.0,93.5452,93.6012,93.4706,93.4706,39585.0
2023-07-10 15:50:00,100.21,100.29,100.16,100.26,84271.0,93.4706,93.5452,93.424,93.5172,84271.0
2023-07-10 15:55:00,100.26,100.34,100.13,100.34,210208.0,93.5172,93.5918,93.396,93.5918,210208.0
2023-07-11 09:30:00,99.86,100.55,99.86,100.28,59229.0,93.1441,93.7877,93.1441,93.5359,59229.0
2023-07-11 09:35:00,100.28,100.28,99.85,99.91,20547.0,93.5359,93.5359,93.1348,93.1908,20547.0
2023-07-11 09:40:00,99.97,100.3,99.9,100.22,7265.0,93.2467,93.5545,93.1814,93.4799,7265.0
2023-07-11 09:45:00,100.16,100.54,100.05,100.44,38395.0,93.424,93.7784,93.3214,93.6851,38395.0
2023-07-11 09:50:00,100.38,100.54,100.21,100.21,19079.0,93.6292,93.7784,93.4706,93.4706,19079.0
2023-07-11 09:55:00,100.21,100.33,100.11,100.14,15675.0,93.4706,93.5825,93.3773,93.4053,15675.0
2023-07-11 10:00:00,100.15,100.29,99.93,99.95,42386.0,93.4146,93.5452,93.2094,93.2281,42386.0
2023-07-11 10:05:00,99.96,100.05,99.8,100.02,25339.0,93.2374,93.3214,93.0882,93.2934,25339.0
2023-07-11 10:10:00,100.01,100.17,99.93,100.11,37073.0,93.284,93.4333,93.2094,93.3773,37073.0
2023-07-11 10:15:00,100.14,100.53,100.14,100.53,26937.0,93.4053,93.7691,93.4053,93.7691,26937.0
2023-07-11 10:20:00,100.55,100.55,100.3,100.51,12427.0,93.7877,93.7877,93.5545,93.7504,12427.0
2023-07-11 10:25:00,100.52,100.66,100.51,100.56,7876.0,93.7597,93.8903,93.7504,93.7971,7876.0
2023-07-11 10:30:00,100.5,100.52,100.27,100.39,10440.0,93.7411,93.7597,93.5266,93.6385,10440.0
2023-07-11 10:35:00,100.39,100.4,100.21,100.21,14583.0,93.6385,93.6478,93.4706,93.4706,14583.0
2023-07-11 10:40:00,100.23,100.51,100.23,100.48,11685.0,93.4892,93.7504,93.4892,93.7224,11685.0
2023-07-11 10:45:00,100.48,100.74,100.47,100.72,7747.0,93.7224,93.9649,93.7131,93.9463,7747.0
2023-07-11 10:50:00,100.73,100.87,100.66,100.72,17832.0,93.9556,94.0862,93.8903,93.9463,17832.0
2023-07-11 10:55:00,100.73,100.78,100.63,100.76,8439.0,93.9556,94.0023,93.8623,93.9836,8439.0
2023-07-11 11:00:00,100.79,100.96,100.72,100.77,11330.0,94.0116,94.1702,93.9463,93.9929,11330.0
2023-07-11 11:05:00,100.77,100.82,100.64,100.71,13347.0,93.9929,94.0396,93.8717,93.937,13347.0
2023-07-11 11:10:00,100.72,100.94,100.7,100.9,14222.0,93.9463,94.1515,93.9276,94.1142,14222.0
2023-07-11 11:15:00,100.91,100.94,100.79,100.82,10839.0,94.1235,94.1515,94.0116,94.0396,10839.0
2023-07-11 11:20:00,100.81,100.94,100.78,100.93,12670.0,94.0302,94.1515,94.0023,94.1422,12670.0
2023-07-11 11:25:00,100.9,101.0,100.87,100.98,11715.0,94.1142,94.2075,94.0862,94.1888,11715.0
2023-07-11 11:30:00,100.96,101.1,100.92,101.03,10097.0,94.1702,94.3007,94.1328,94.2354,10097.0
2023-07-11 11:35:00,101.05,101.12,100.98,101.12,8469.0,94.2541,94.3194,94.1888,94.3194,8469.0
2023-07-11 11:40:00,101.12,101.24,101.1,101.23,17802.0,94.3194,94.4313,94.3007,94.422,17802.0
2023-07-11 11:45:00,101.21,101.24,101.11,101.11,20558.0,94.4033,94.4313,94.3101,94.3101,20558.0
2023-07-11 11:50:00,101.11,101.12,100.87,100.92,9372.0,94.3101,94.3194,94.0862,94.1328,9372.0
2023-07-11 11:55:00,100.91,101.04,100.89,100.95,9243.0,94.1235,94.2448,94.1049,94.1608,9243.0
2023-07-11 12:00:00,100.94,101.02,100.85,101.01,8683.0,94.1515,94.2261,94.0675,94.2168,8683.0
2023-07-11 12:05:00,101.0,101.07,100.96,101.03,19759.0,94.2075,94.2728,94.1702,94.2354,19759.0
2023-07-11 12:10:00,101.02,101.15,101.02,101.04,7453.0,94.2261,94.3474,94.2261,94.2448,7453.0
2023-07-11 12:15:00,101.05,101.3,101.05,101.28,11251.0,94.2541,94.4873,94.2541,94.4686,11251.0
2023-07-11 12:20:00,101.26,101.3,101.16,101.17,11250.0,94.45,94.4873,94.3567,94.366,11250.0
2023-07-11 12:25:00,101.17,101.21,100.95,101.05,13908.0,94.366,94.4033,94.1608,94.2541,13908.0
2023-07-11 12:30:00,101.03,101.13,100.99,101.07,21928.0,94.2354,94.3287,94.1981,94.2728,21928.0
2023-07-11 12:35:00,101.06,101.13,100.92,101.1,15123.0,94.2634,94.3287,94.1328,94.3007,15123.0
2023-07-11 12:40:00,101.12,101.13,100.94,101.0,8411.0,94.3194,94.3287,94.1515,94.2075,8411.0
2023-07-11 12:45:00,101.03,101.11,101.0,101.07,6983.0,94.2354,94.3101,94.2075,94.2728,6983.0
2023-07-11 12:50:00,101.09,101.18,101.06,101.08,41281.0,94.2914,94.3754,94.2634,94.2821,41281.0
2023-07-11 12:55:00,101.08,101.25,101.01,101.25,16822.0,94.2821,94.4406,94.2168,94.4406,16822.0
2023-07-11 13:00:00,101.25,101.28,101.18,101.28,18715.0,94.4406,94.4686,94.3754,94.4686,18715.0
2023-07-11 13:05:00,101.29,101.31,101.17,101.17,7168.0,94.478,94.4966,94.366,94.366,7168.0
2023-07-11 13:10:00,101.13,101.14,101.03,101.04,9211.0,94.3287,94.338,94.2354,94.2448,9211.0
2023-07-11 13:15:00,101.05,101.11,100.97,101.09,6214.0,94.2541,94.3101,94.1795,94.2914,6214.0
2023-07-11 13:20:00,101.1,101.11,101.02,101.02,7772.0,94.3007,94.3101,94.2261,94.2261,7772.0
2023-07-11 13:25:00,101.03,101.07,101.03,101.07,6769.0,94.2354,94.2728,94.2354,94.2728,6769.0
2023-07-11 13:30:00,101.07,101.09,101.01,101.06,6736.0,94.2728,94.2914,94.2168,94.2634,6736.0
2023-07-11 13:35:00,101.06,101.08,100.96,101.07,9060.0,94.2634,94.2821,94.1702,94.2728,9060.0
2023-07-11 13:40:00,101.07,101.13,101.04,101.05,10696.0,94.2728,94.3287,94.2448,94.2541,10696.0
2023-07-11 13:45:00,101.07,101.1,100.97,101.0,19449.0,94.2728,94.3007,94.1795,94.2075,19449.0
2023-07-11 13:50:00,101.02,101.06,101.0,101.03,8792.0,94.2261,94.2634,94.2075,94.2354,8792.0
2023-07-11 13:55:00,101.02,101.11,101.02,101.06,7075.0,94.2261,94.3101,94.2261,94.2634,7075.0
2023-07-11 14:00:00,101.08,101.1,100.98,101.01,8179.0,94.2821,94.3007,94.1888,94.2168,8179.0
2023-07-11 14:05:00,101.02,101.1,100.98,101.05,9093.0,94.2261,94.3007,94.1888,94.2541,9093.0
2023-07-11 14:10:00,101.04,101.11,101.01,101.04,11427.0,94.2448,94.3101,94.2168,94.2448,11427.0
2023-07-11 14:15:00,101.04,101.11,101.04,101.05,9082.0,94.2448,94.3101,94.2448,94.2541,9082.0
2023-07-11 14:20:00,101.04,101.09,101.01,101.06,9933.0,94.2448,94.2914,94.2168,94.2634,9933.0
2023-07-11 14:25:00,101.05,101.1,100.99,101.1,27390.0,94.2541,94.3007,94.1981,94.3007,27390.0
2023-07-11 14:30:00,101.1,101.16,101.09,101.12,16980.0,94.3007,94.3567,94.2914,94.3194,16980.0
2023-07-11 14:35:00,101.11,101.23,101.09,101.11,18418.0,94.3101,94.422,94.2914,94.3101,18418.0
2023-07-11 14:40:00,101.1,101.32,101.07,101.32,8701.0,94.3007,94.5059,94.2728,94.5059,8701.0
2023-07-11 14:45:00,101.34,101.37,101.32,101.36,9859.0,94.5246,94.5526,94.5059,94.5433,9859.0
2023-07-11 14:50:00,101.37,101.47,101.37,101.41,15577.0,94.5526,94.6459,94.5526,94.5899,15577.0
2023-07-11 14:55:00,101.42,101.47,101.31,101.32,9494.0,94.5992,94.6459,94.4966,94.5059,9494.0
2023-07-11 15:00:00,101.31,101.38,101.27,101.37,14016.0,94.4966,94.5619,94.4593,94.5526,14016.0
2023-07-11 15:05:00,101.37,101.4,101.31,101.34,17090.0,94.5526,94.5806,94.4966,94.5246,17090.0
2023-07-11 15:10:00,101.33,101.34,101.26,101.32,10411.0,94.5153,94.5246,94.45,94.5059,10411.0
2023-07-11 15:15:00,101.33,101.33,101.18,101.2,14246.0,94.5153,94.5153,94.3754,94.394,14246.0
2023-07-11 15:20:00,101.21,101.36,101.21,101.34,15555.0,94.4033,94.5433,94.4033,94.5246,15555.0
2023-07-11 15:25:00,101.34,101.35,101.27,101.3,22415.0,94.5246,94.5339,94.4593,94.4873,22415.0
2023-07-11 15:30:00,101.29,101.3,101.23,101.3,18064.0,94.478,94.4873,94.422,94.4873,18064.0
2023-07-11 15:35:00,101.3,101.49,101.29,101.43,26971.0,94.4873,94.6645,94.478,94.6085,26971.0
2023-07-11 15:40:00,101.43,101.63,101.42,101.59,23942.0,94.6085,94.7951,94.5992,94.7578,23942.0
2023-07-11 15:45:00,101.59,101.67,101.57,101.63,38582.0,94.7578,94.8324,94.7391,94.7951,38582.0
2023-07-11 15:50:00,101.65,101.69,101.46,101.48,70281.0,94.8137,94.8511,94.6365,94.6552,70281.0
2023-07-11 15:55:00,101.48,101.59,101.36,101.51,146159.0,94.6552,94.7578,94.5433,94.6832,146159.0
2023-07-12 09:30:00,102.31,102.65,102.09,102.55,47216.0,95.4294,95.7465,95.2242,95.6532,47216.0
2023-07-12 09:35:00,102.54,102.77,102.44,102.74,15249.0,95.6439,95.8584,95.5506,95.8304,15249.0
2023-07-12 09:40:00,102.69,103.11,102.63,102.95,35440.0,95.7838,96.1756,95.7278,96.0263,35440.0
2023-07-12 09:45:00,102.95,103.03,102.7,102.84,15642.0,96.0263,96.1009,95.7931,95.9237,15642.0
2023-07-12 09:50:00,102.85,103.06,102.71,103.0,18741.0,95.933,96.1289,95.8025,96.073,18741.0
2023-07-12 09:55:00,102.97,103.16,102.86,103.04,10649.0,96.045,96.2222,95.9424,96.1103,10649.0
2023-07-12 10:00:00,103.06,103.1,102.76,102.88,13466.0,96.1289,96.1662,95.8491,95.961,13466.0
2023-07-12 10:05:00,102.91,102.95,102.74,102.77,17916.0,95.989,96.0263,95.8304,95.8584,17916.0
2023-07-12 10:10:00,102.74,102.86,102.64,102.7,10572.0,95.8304,95.9424,95.7372,95.7931,10572.0
2023-07-12 10:15:00,102.77,102.82,102.55,102.55,17148.0,95.8584,95.9051,95.6532,95.6532,17148.0
2023-07-12 10:20:00,102.54,102.56,102.39,102.5,13818.0,95.6439,95.6625,95.504,95.6066,13818.0
2023-07-12 10:25:00,102.49,102.72,102.4,102.72,7411.0,95.5973,95.8118,95.5133,95.8118,7411.0
2023-07-12 10:30:00,102.69,102.73,102.47,102.62,14677.0,95.7838,95.8211,95.5786,95.7185,14677.0
2023-07-12 10:35:00,102.61,102.66,102.22,102.22,15932.0,95.7092,95.7558,95.3454,95.3454,15932.0
2023-07-12 10:40:00,102.18,102.26,101.94,101.99,23373.0,95.3081,95.3827,95.0842,95.1309,23373.0
2023-07-12 10:45:00,102.0,102.01,101.74,101.88,15598.0,95.1402,95.1495,94.8977,95.0283,15598.0
2023-07-12 10:50:00,101.85,102.09,101.79,102.0,18137.0,95.0003,95.2242,94.9443,95.1402,18137.0
2023-07-12 10:55:00,102.0,102.27,102.0,102.27,14253.0,95.1402,95.3921,95.1402,95.3921,14253.0
2023-07-12 11:00:00,102.28,102.64,102.28,102.6,11999.0,95.4014,95.7372,95.4014,95.6999,11999.0
2023-07-12 11:05:00,102.58,102.68,102.48,102.48,10433.0,95.6812,95.7745,95.5879,95.5879,10433.0
2023-07-12 11:10:00,102.49,102.5,102.34,102.42,8019.0,95.5973,95.6066,95.4573,95.532,8019.0
2023-07-12 11:15:00,102.39,102.41,102.26,102.3,7723.0,95.504,95.5226,95.3827,95.42,7723.0
2023-07-12 11:20:00,102.34,102.34,102.13,102.28,8445.0,95.4573,95.4573,95.2615,95.4014,8445.0
2023-07-12 11:25:00,102.29,102.36,102.24,102.25,8701.0,95.4107,95.476,95.3641,95.3734,8701.0
2023-07-12 11:30:00,102.24,102.24,102.12,102.15,6328.0,95.3641,95.3641,95.2521,95.2801,6328.0
2023-07-12 11:35:00,102.15,102.16,101.94,101.94,15048.0,95.2801,95.2894,95.0842,95.0842,15048.0
2023-07-12 11:40:00,101.94,101.97,101.78,101.94,12548.0,95.0842,95.1122,94.935,95.0842,12548.0
2023-07-12 11:45:00,101.94,102.07,101.92,102.04,8078.0,95.0842,95.2055,95.0656,95.1775,8078.0
2023-07-12 11:50:00,102.07,102.38,102.06,102.38,9728.0,95.2055,95.4947,95.1962,95.4947,9728.0
2023-07-12 11:55:00,102.33,102.39,102.15,102.21,8157.0,95.448,95.504,95.2801,95.3361,8157.0
2023-07-12 12:00:00,102.19,102.22,101.69,101.88,127481.0,95.3174,95.3454,94.8511,95.0283,127481.0
2023-07-12 12:05:00,101.87,101.91,101.7,101.77,10835.0,95.019,95.0563,94.8604,94.9257,10835.0
2023-07-12 12:10:00,101.75,101.98,101.72,101.96,4137.0,94.907,95.1216,94.879,95.1029,4137.0
2023-07-12 12:15:00,101.98,102.0,101.76,101.76,6751.0,95.1216,95.1402,94.9163,94.9163,6751.0
2023-07-12 12:20:00,101.79,101.93,101.79,101.93,12467.0,94.9443,95.0749,94.9443,95.0749,12467.0
2023-07-12 12:25:00,101.93,101.95,101.79,101.84,5867.0,95.0749,95.0936,94.9443,94.991,5867.0
2023-07-12 12:30:00,101.87,101.91,101.85,101.89,4899.0,95.019,95.0563,95.0003,95.0376,4899.0
2023-07-12 12:35:00,101.91,101.93,101.85,101.9,6658.0,95.0563,95.0749,95.0003,95.0469,6658.0
2023-07-12 12:40:00,101.86,101.86,101.77,101.81,7801.0,95.0096,95.0096,94.9257,94.963,7801.0
2023-07-12 12:45:00,101.79,101.79,101.65,101.68,7847.0,94.9443,94.9443,94.8137,94.8417,7847.0
2023-07-12 12:50:00,101.71,101.91,101.7,101.91,6006.0,94.8697,95.0563,94.8604,95.0563,6006.0
2023-07-12 12:55:00,101.92,102.0,101.87,101.89,9419.0,95.0656,95.1402,95.019,95.0376,9419.0
2023-07-12 13:00:00,101.89,101.9,101.77,101.79,5318.0,95.0376,95.0469,94.9257,94.9443,5318.0
2023-07-12 13:05:00,101.73,101.76,101.63,101.64,5822.0,94.8884,94.9163,94.7951,94.8044,5822.0
2023-07-12 13:10:00,101.66,101.79,101.61,101.79,8071.0,94.8231,94.9443,94.7764,94.9443,8071.0
2023-07-12 13:15:00,101.8,101.83,101.72,101.81,7256.0,94.9537,94.9816,94.879,94.963,7256.0
2023-07-12 13:20:00,101.79,101.79,101.71,101.75,3760.0,94.9443,94.9443,94.8697,94.907,3760.0
2023-07-12 13:25:00,101.77,101.88,101.75,101.85,4553.0,94.9257,95.0283,94.907,95.0003,4553.0
2023-07-12 13:30:00,101.84,101.91,101.84,101.87,5513.0,94.991,95.0563,94.991,95.019,5513.0
2023-07-12 13:35:00,101.88,101.88,101.77,101.77,4017.0,95.0283,95.0283,94.9257,94.9257,4017.0
2023-07-12 13:40:00,101.79,101.88,101.79,101.83,6999.0,94.9443,95.0283,94.9443,94.9816,6999.0
2023-07-12 13:45:00,101.82,101.84,101.78,101.78,4693.0,94.9723,94.991,94.935,94.935,4693.0
2023-07-12 13:50:00,101.76,101.9,101.71,101.89,10226.0,94.9163,95.0469,94.8697,95.0376,10226.0
2023-07-12 13:55:00,101.9,101.95,101.8,101.81,25719.0,95.0469,95.0936,94.9537,94.963,25719.0
2023-07-12 14:00:00,101.82,101.87,101.78,101.86,6309.0,94.9723,95.019,94.935,95.0096,6309.0
2023-07-12 14:05:00,101.87,101.9,101.84,101.9,6467.0,95.019,95.0469,94.991,95.0469,6467.0
2023-07-12 14:10:00,101.9,102.01,101.9,102.01,6475.0,95.0469,95.1495,95.0469,95.1495,6475.0
2023-07-12 14:15:00,102.01,102.07,101.96,101.97,16164.0,95.1495,95.2055,95.1029,95.1122,16164.0
2023-07-12 14:20:00,101.98,102.01,101.9,101.93,10215.0,95.1216,95.1495,95.0469,95.0749,10215.0
2023-07-12 14:25:00,101.95,101.95,101.85,101.9,6192.0,95.0936,95.0936,95.0003,95.0469,6192.0
2023-07-12 14:30:00,101.88,101.88,101.77,101.8,6390.0,95.0283,95.0283,94.9257,94.9537,6390.0
2023-07-12 14:35:00,101.77,101.81,101.76,101.76,8866.0,94.9257,94.963,94.9163,94.9163,8866.0
2023-07-12 14:40:00,101.77,101.92,101.75,101.92,6465.0,94.9257,95.0656,94.907,95.0656,6465.0
2023-07-12 14:45:00,101.9,101.9,101.81,101.86,8656.0,95.0469,95.0469,94.963,95.0096,8656.0
2023-07-12 14:50:00,101.86,101.89,101.81,101.83,8213.0,95.0096,95.0376,94.963,94.9816,8213.0
2023-07-12 14:55:00,101.82,101.86,101.78,101.86,7148.0,94.9723,95.0096,94.935,95.0096,7148.0
2023-07-12 15:00:00,101.86,101.86,101.71,101.71,8268.0,95.0096,95.0096,94.8697,94.8697,8268.0
2023-07-12 15:05:00,101.7,101.72,101.65,101.69,10080.0,94.8604,94.879,94.8137,94.8511,10080.0
2023-07-12 15:10:00,101.68,101.81,101.66,101.81,7071.0,94.8417,94.963,94.8231,94.963,7071.0
2023-07-12 15:15:00,101.82,101.83,101.77,101.79,9928.0,94.9723,94.9816,94.9257,94.9443,9928.0
2023-07-12 15:20:00,101.79,101.8,101.65,101.69,10112.0,94.9443,94.9537,94.8137,94.8511,10112.0
2023-07-12 15:25:00,101.68,101.72,101.6,101.65,14798.0,94.8417,94.879,94.7671,94.8137,14798.0
2023-07-12 15:30:00,101.66,101.66,101.53,101.6,23537.0,94.8231,94.8231,94.7018,94.7671,23537.0
2023-07-12 15:35:00,101.6,101.87,101.6,101.85,17406.0,94.7671,95.019,94.7671,95.0003,17406.0
2023-07-12 15:40:00,101.84,101.96,101.82,101.95,17608.0,94.991,95.1029,94.9723,95.0936,17608.0
2023-07-12 15:45:00,101.96,101.99,101.79,101.8,29110.0,95.1029,95.1309,94.9443,94.9537,29110.0
2023-07-12 15:50:00,101.79,101.97,101.76,101.95,39118.0,94.9443,95.1122,94.9163,95.0936,39118.0
2023-07-12 15:55:00,101.96,102.01,101.92,101.96,106226.0,95.1029,95.1495,95.0656,95.1029,106226.0
2023-07-13 09:30:00,102.29,102.62,102.15,102.19,24042.0,95.4107,95.7185,95.2801,95.3174,24042.0
2023-07-13 09:35:00,102.07,102.07,101.79,101.86,10033.0,95.2055,95.2055,94.9443,95.0096,10033.0
2023-07-13 09:40:00,101.82,102.06,101.61,101.96,8047.0,94.9723,95.1962,94.7764,95.1029,8047.0
2023-07-13 09:45:00,102.02,102.54,102.02,102.52,14691.0,95.1589,95.6439,95.1589,95.6252,14691.0
2023-07-13 09:50:00,102.49,102.86,102.43,102.79,12509.0,95.5973,95.9424,95.5413,95.8771,12509.0
2023-07-13 09:55:00,102.83,103.18,102.77,103.15,18881.0,95.9144,96.2409,95.8584,96.2129,18881.0
2023-07-13 10:00:00,103.15,103.43,103.04,103.42,29506.0,96.2129,96.474,96.1103,96.4647,29506.0
2023-07-13 10:05:00,103.42,103.65,103.32,103.32,27589.0,96.4647,96.6792,96.3714,96.3714,27589.0
2023-07-13 10:10:00,103.27,103.32,103.14,103.14,10450.0,96.3248,96.3714,96.2035,96.2035,10450.0
2023-07-13 10:15:00,103.16,103.21,103.03,103.1,13626.0,96.2222,96.2688,96.1009,96.1662,13626.0
2023-07-13 10:20:00,103.07,103.11,102.88,102.95,10433.0,96.1382,96.1756,95.961,96.0263,10433.0
2023-07-13 10:25:00,102.97,103.08,102.85,102.99,6530.0,96.045,96.1476,95.933,96.0636,6530.0
2023-07-13 10:30:00,103.0,103.42,102.92,103.39,8655.0,96.073,96.4647,95.9983,96.4367,8655.0
2023-07-13 10:35:00,103.44,103.61,103.39,103.46,26382.0,96.4834,96.6419,96.4367,96.502,26382.0
2023-07-13 10:40:00,103.41,103.61,103.3,103.61,12323.0,96.4554,96.6419,96.3528,96.6419,12323.0
2023-07-13 10:45:00,103.6,103.74,103.58,103.66,23494.0,96.6326,96.7632,96.6139,96.6886,23494.0
2023-07-13 10:50:00,103.68,103.84,103.58,103.74,21887.0,96.7072,96.8565,96.6139,96.7632,21887.0
2023-07-13 10:55:00,103.73,103.92,103.73,103.9,14310.0,96.7539,96.9311,96.7539,96.9124,14310.0
2023-07-13 11:00:00,103.89,103.93,103.69,103.9,17182.0,96.9031,96.9404,96.7166,96.9124,17182.0
2023-07-13 11:05:00,103.9,103.91,103.47,103.54,15524.0,96.9124,96.9218,96.5113,96.5766,15524.0
2023-07-13 11:10:00,103.56,103.56,103.36,103.36,7746.0,96.5953,96.5953,96.4087,96.4087,7746.0
2023-07-13 11:15:00,103.39,103.49,103.37,103.41,7768.0,96.4367,96.53,96.4181,96.4554,7768.0
2023-07-13 11:20:00,103.39,103.41,103.23,103.28,8317.0,96.4367,96.4554,96.2875,96.3341,8317.0
2023-07-13 11:25:00,103.26,103.32,103.2,103.22,6334.0,96.3155,96.3714,96.2595,96.2782,6334.0
2023-07-13 11:30:00,103.25,103.25,103.01,103.06,6828.0,96.3061,96.3061,96.0823,96.1289,6828.0
2023-07-13 11:35:00,103.03,103.16,102.99,103.03,7104.0,96.1009,96.2222,96.0636,96.1009,7104.0
2023-07-13 11:40:00,103.06,103.06,102.95,102.95,7073.0,96.1289,96.1289,96.0263,96.0263,7073.0
2023-07-13 11:45:00,103.03,103.14,103.03,103.08,5667.0,96.1009,96.2035,96.1009,96.1476,5667.0
2023-07-13 11:50:00,103.07,103.07,102.96,102.98,7169.0,96.1382,96.1382,96.0356,96.0543,7169.0
2023-07-13 11:55:00,102.98,103.1,102.91,103.1,8838.0,96.0543,96.1662,95.989,96.1662,8838.0
2023-07-13 12:00:00,103.08,103.11,102.97,103.1,5280.0,96.1476,96.1756,96.045,96.1662,5280.0
2023-07-13 12:05:00,103.12,103.12,102.88,102.89,8983.0,96.1849,96.1849,95.961,95.9704,8983.0
2023-07-13 12:10:00,102.9,102.96,102.83,102.88,5504.0,95.9797,96.0356,95.9144,95.961,5504.0
2023-07-13 12:15:00,102.9,103.09,102.9,103.05,4571.0,95.9797,96.1569,95.9797,96.1196,4571.0
2023-07-13 12:20:00,103.03,103.03,102.86,102.87,6726.0,96.1009,96.1009,95.9424,95.9517,6726.0
2023-07-13 12:25:00,102.86,102.92,102.66,102.66,12950.0,95.9424,95.9983,95.7558,95.7558,12950.0
2023-07-13 12:30:00,102.63,102.71,102.6,102.67,5519.0,95.7278,95.8025,95.6999,95.7651,5519.0
2023-07-13 12:35:00,102.69,102.77,102.65,102.66,4603.0,95.7838,95.8584,95.7465,95.7558,4603.0
2023-07-13 12:40:00,102.64,102.76,102.62,102.64,10091.0,95.7372,95.8491,95.7185,95.7372,10091.0
2023-07-13 12:45:00,102.61,102.63,102.43,102.51,6218.0,95.7092,95.7278,95.5413,95.6159,6218.0
2023-07-13 12:50:00,102.51,102.61,102.37,102.37,62049.0,95.6159,95.7092,95.4853,95.4853,62049.0
2023-07-13 12:55:00,102.35,102.42,102.32,102.38,8186.0,95.4667,95.532,95.4387,95.4947,8186.0
2023-07-13 13:00:00,102.36,102.36,101.93,102.04,15796.0,95.476,95.476,95.0749,95.1775,15796.0
2023-07-13 13:05:00,102.04,102.04,101.69,101.7,12395.0,95.1775,95.1775,94.8511,94.8604,12395.0
2023-07-13 13:10:00,101.68,101.82,101.61,101.81,6016.0,94.8417,94.9723,94.7764,94.963,6016.0
2023-07-13 13:15:00,101.82,101.93,101.81,101.89,6173.0,94.9723,95.0749,94.963,95.0376,6173.0
2023-07-13 13:20:00,101.9,101.97,101.86,101.97,9690.0,95.0469,95.1122,95.0096,95.1122,9690.0
2023-07-13 13:25:00,101.94,101.94,101.8,101.92,7926.0,95.0842,95.0842,94.9537,95.0656,7926.0
2023-07-13 13:30:00,101.97,102.05,101.92,101.96,37278.0,95.1122,95.1868,95.0656,95.1029,37278.0
2023-07-13 13:35:00,101.91,102.0,101.89,101.97,9675.0,95.0563,95.1402,95.0376,95.1122,9675.0
2023-07-13 13:40:00,102.0,102.02,101.95,101.98,9638.0,95.1402,95.1589,95.0936,95.1216,9638.0
2023-07-13 13:45:00,101.99,102.09,101.92,101.93,22197.0,95.1309,95.2242,95.0656,95.0749,22197.0
2023-07-13 13:50:00,101.94,101.95,101.83,101.9,20346.0,95.0842,95.0936,94.9816,95.0469,20346.0
2023-07-13 13:55:00,101.94,102.2,101.94,102.14,16299.0,95.0842,95.3268,95.0842,95.2708,16299.0
2023-07-13 14:00:00,102.16,102.37,102.15,102.36,76110.0,95.2894,95.4853,95.2801,95.476,76110.0
2023-07-13 14:05:00,102.38,102.44,102.22,102.34,28226.0,95.4947,95.5506,95.3454,95.4573,28226.0
2023-07-13 14:10:00,102.34,102.43,102.3,102.31,10633.0,95.4573,95.5413,95.42,95.4294,10633.0
2023-07-13 14:15:00,102.33,102.44,102.33,102.4,10909.0,95.448,95.5506,95.448,95.5133,10909.0
2023-07-13 14:20:00,102.39,102.54,102.39,102.39,29343.0,95.504,95.6439,95.504,95.504,29343.0
2023-07-13 14:25:00,102.4,102.42,102.31,102.34,10807.0,95.5133,95.532,95.4294,95.4573,10807.0
2023-07-13 14:30:00,102.34,102.38,102.32,102.35,11680.0,95.4573,95.4947,95.4387,95.4667,11680.0
2023-07-13 14:35:00,102.34,102.45,102.33,102.45,14463.0,95.4573,95.5599,95.448,95.5599,14463.0
2023-07-13 14:40:00,102.44,102.56,102.41,102.55,23043.0,95.5506,95.6625,95.5226,95.6532,23043.0
2023-07-13 14:45:00,102.56,102.68,102.51,102.68,9533.0,95.6625,95.7745,95.6159,95.7745,9533.0
2023-07-13 14:50:00,102.71,102.82,102.7,102.72,46971.0,95.8025,95.9051,95.7931,95.8118,46971.0
2023-07-13 14:55:00,102.73,102.87,102.64,102.87,27121.0,95.8211,95.9517,95.7372,95.9517,27121.0
2023-07-13 15:00:00,102.88,103.01,102.8,102.97,27487.0,95.961,96.0823,95.8864,96.045,27487.0
2023-07-13 15:05:00,102.96,102.98,102.85,102.85,26518.0,96.0356,96.0543,95.933,95.933,26518.0
2023-07-13 15:10:00,102.84,102.93,102.76,102.77,45974.0,95.9237,96.0077,95.8491,95.8584,45974.0
2023-07-13 15:15:00,102.77,102.78,102.45,102.46,18480.0,95.8584,95.8678,95.5599,95.5693,18480.0
2023-07-13 15:20:00,102.45,102.51,102.4,102.48,30693.0,95.5599,95.6159,95.5133,95.5879,30693.0
2023-07-13 15:25:00,102.48,102.51,102.36,102.39,21524.0,95.5879,95.6159,95.476,95.504,21524.0
2023-07-13 15:30:00,102.4,102.51,102.38,102.49,16582.0,95.5133,95.6159,95.4947,95.5973,16582.0
2023-07-13 15:35:00,102.5,102.61,102.47,102.57,20223.0,95.6066,95.7092,95.5786,95.6719,20223.0
2023-07-13 15:40:00,102.58,102.63,102.54,102.56,40710.0,95.6812,95.7278,95.6439,95.6625,40710.0
2023-07-13 15:45:00,102.56,102.77,102.56,102.69,54026.0,95.6625,95.8584,95.6625,95.7838,54026.0
2023-07-13 15:50:00,102.68,102.86,102.64,102.67,78466.0,95.7745,95.9424,95.7372,95.7651,78466.0
2023-07-13 15:55:00,102.66,102.86,102.57,102.57,182712.0,95.7558,95.9424,95.6719,95.6719,182712.0
2023-07-14 09:30:00,102.06,102.22,101.79,101.94,30086.0,95.1962,95.3454,94.9443,95.0842,30086.0
2023-07-14 09:35:00,101.98,102.02,101.6,101.94,10248.0,95.1216,95.1589,94.7671,95.0842,10248.0
2023-07-14 09:40:00,101.9,101.9,101.28,101.52,9147.0,95.0469,95.0469,94.4686,94.6925,9147.0
2023-07-14 09:45:00,101.57,101.7,101.56,101.62,6523.0,94.7391,94.8604,94.7298,94.7858,6523.0
2023-07-14 09:50:00,101.59,101.59,101.2,101.2,9722.0,94.7578,94.7578,94.394,94.394,9722.0
2023-07-14 09:55:00,101.23,101.26,101.08,101.16,10518.0,94.422,94.45,94.2821,94.3567,10518.0
2023-07-14 10:00:00,101.16,101.28,100.96,101.28,15589.0,94.3567,94.4686,94.1702,94.4686,15589.0
2023-07-14 10:05:00,101.24,101.45,101.19,101.45,8549.0,94.4313,94.6272,94.3847,94.6272,8549.0
2023-07-14 10:10:00,101.5,101.51,101.06,101.1,8573.0,94.6738,94.6832,94.2634,94.3007,8573.0
2023-07-14 10:15:00,101.04,101.1,100.81,100.84,8539.0,94.2448,94.3007,94.0302,94.0582,8539.0
2023-07-14 10:20:00,100.81,100.91,100.76,100.77,11131.0,94.0302,94.1235,93.9836,93.9929,11131.0
2023-07-14 10:25:00,100.78,100.89,100.54,100.56,12683.0,94.0023,94.1049,93.7784,93.7971,12683.0
2023-07-14 10:30:00,100.52,100.54,100.2,100.2,15583.0,93.7597,93.7784,93.4613,93.4613,15583.0
2023-07-14 10:35:00,100.19,100.47,100.19,100.43,11745.0,93.4519,93.7131,93.4519,93.6758,11745.0
2023-07-14 10:40:00,100.43,100.46,100.16,100.24,10882.0,93.6758,93.7038,93.424,93.4986,10882.0
2023-07-14 10:45:00,100.22,100.5,100.18,100.5,10920.0,93.4799,93.7411,93.4426,93.7411,10920.0
2023-07-14 10:50:00,100.48,100.69,100.48,100.62,13433.0,93.7224,93.9183,93.7224,93.853,13433.0
2023-07-14 10:55:00,100.59,100.75,100.55,100.65,8842.0,93.825,93.9743,93.7877,93.881,8842.0
2023-07-14 11:00:00,100.65,100.77,100.57,100.75,11666.0,93.881,93.9929,93.8064,93.9743,11666.0
2023-07-14 11:05:00,100.77,100.82,100.61,100.64,19149.0,93.9929,94.0396,93.8437,93.8717,19149.0
2023-07-14 11:10:00,100.6,100.63,100.51,100.6,5649.0,93.8344,93.8623,93.7504,93.8344,5649.0
2023-07-14 11:15:00,100.63,100.77,100.61,100.73,8046.0,93.8623,93.9929,93.8437,93.9556,8046.0
2023-07-14 11:20:00,100.71,100.82,100.71,100.77,8564.0,93.937,94.0396,93.937,93.9929,8564.0
2023-07-14 11:25:00,100.76,100.83,100.64,100.69,10565.0,93.9836,94.0489,93.8717,93.9183,10565.0
2023-07-14 11:30:00,100.74,100.74,100.51,100.54,6663.0,93.9649,93.9649,93.7504,93.7784,6663.0
2023-07-14 11:35:00,100.53,100.54,100.36,100.46,9224.0,93.7691,93.7784,93.6105,93.7038,9224.0
2023-07-14 11:40:00,100.47,100.47,100.26,100.41,5772.0,93.7131,93.7131,93.5172,93.6571,5772.0
2023-07-14 11:45:00,100.36,100.36,100.23,100.27,6252.0,93.6105,93.6105,93.4892,93.5266,6252.0
2023-07-14 11:50:00,100.24,100.33,100.15,100.33,6858.0,93.4986,93.5825,93.4146,93.5825,6858.0
2023-07-14 11:55:00,100.33,100.49,100.33,100.46,7447.0,93.5825,93.7318,93.5825,93.7038,7447.0
2023-07-14 12:00:00,100.45,100.57,100.43,100.55,9864.0,93.6945,93.8064,93.6758,93.7877,9864.0
2023-07-14 12:05:00,100.55,100.55,100.34,100.34,4127.0,93.7877,93.7877,93.5918,93.5918,4127.0
2023-07-14 12:10:00,100.34,100.35,100.19,100.33,6741.0,93.5918,93.6012,93.4519,93.5825,6741.0
2023-07-14 12:15:00,100.34,100.39,100.31,100.36,11821.0,93.5918,93.6385,93.5639,93.6105,11821.0
2023-07-14 12:20:00,100.37,100.5,100.35,100.48,9898.0,93.6198,93.7411,93.6012,93.7224,9898.0
2023-07-14 12:25:00,100.45,100.47,100.39,100.4,7419.0,93.6945,93.7131,93.6385,93.6478,7419.0
2023-07-14 12:30:00,100.41,100.47,100.36,100.41,4965.0,93.6571,93.7131,93.6105,93.6571,4965.0
2023-07-14 12:35:00,100.4,100.44,100.31,100.33,7219.0,93.6478,93.6851,93.5639,93.5825,7219.0
2023-07-14 12:40:00,100.32,100.39,100.29,100.3,6803.0,93.5732,93.6385,93.5452,93.5545,6803.0
2023-07-14 12:45:00,100.32,100.37,100.29,100.37,6975.0,93.5732,93.6198,93.5452,93.6198,6975.0
2023-07-14 12:50:00,100.37,100.39,100.32,100.34,8016.0,93.6198,93.6385,93.5732,93.5918,8016.0
2023-07-14 12:55:00,100.35,100.37,100.31,100.35,6295.0,93.6012,93.6198,93.5639,93.6012,6295.0
2023-07-14 13:00:00,100.35,100.36,100.22,100.32,7888.0,93.6012,93.6105,93.4799,93.5732,7888.0
2023-07-14 13:05:00,100.32,100.32,100.23,100.25,2970.0,93.5732,93.5732,93.4892,93.5079,2970.0
2023-07-14 13:10:00,100.25,100.4,100.25,100.37,6104.0,93.5079,93.6478,93.5079,93.6198,6104.0
2023-07-14 13:15:00,100.38,100.39,100.23,100.23,9979.0,93.6292,93.6385,93.4892,93.4892,9979.0
2023-07-14 13:20:00,100.21,100.28,100.14,100.15,6836.0,93.4706,93.5359,93.4053,93.4146,6836.0
2023-07-14 13:25:00,100.14,100.27,100.11,100.27,8342.0,93.4053,93.5266,93.3773,93.5266,8342.0
2023-07-14 13:30:00,100.31,100.34,100.27,100.34,5535.0,93.5639,93.5918,93.5266,93.5918,5535.0
2023-07-14 13:35:00,100.37,100.51,100.37,100.47,5752.0,93.6198,93.7504,93.6198,93.7131,5752.0
2023-07-14 13:40:00,100.48,100.52,100.41,100.5,6909.0,93.7224,93.7597,93.6571,93.7411,6909.0
2023-07-14 13:45:00,100.48,100.48,100.39,100.41,6053.0,93.7224,93.7224,93.6385,93.6571,6053.0
2023-07-14 13:50:00,100.4,100.49,100.37,100.48,4639.0,93.6478,93.7318,93.6198,93.7224,4639.0
2023-07-14 13:55:00,100.51,100.62,100.5,100.5,11551.0,93.7504,93.853,93.7411,93.7411,11551.0
2023-07-14 14:00:00,100.5,100.55,100.48,100.52,5239.0,93.7411,93.7877,93.7224,93.7597,5239.0
2023-07-14 14:05:00,100.54,100.7,100.53,100.65,5737.0,93.7784,93.9276,93.7691,93.881,5737.0
2023-07-14 14:10:00,100.68,100.72,100.64,100.67,8721.0,93.909,93.9463,93.8717,93.8997,8721.0
2023-07-14 14:15:00,100.66,100.73,100.63,100.71,6506.0,93.8903,93.9556,93.8623,93.937,6506.0
2023-07-14 14:20:00,100.74,100.78,100.68,100.68,9317.0,93.9649,94.0023,93.909,93.909,9317.0
2023-07-14 14:25:00,100.7,100.7,100.41,100.42,57330.0,93.9276,93.9276,93.6571,93.6665,57330.0
2023-07-14 14:30:00,100.46,100.51,98.65,99.19,407384.0,93.7038,93.7504,92.0155,92.5192,407384.0
2023-07-14 14:35:00,99.17,99.95,99.13,99.95,105774.0,92.5005,93.2281,92.4632,93.2281,105774.0
2023-07-14 14:40:00,99.95,100.16,99.79,99.89,35523.0,93.2281,93.424,93.0788,93.1721,35523.0
2023-07-14 14:45:00,99.87,99.93,99.55,99.62,19644.0,93.1535,93.2094,92.855,92.9203,19644.0
2023-07-14 14:50:00,99.64,99.78,99.61,99.78,16411.0,92.9389,93.0695,92.9109,93.0695,16411.0
2023-07-14 14:55:00,99.79,100.12,99.74,100.11,14096.0,93.0788,93.3866,93.0322,93.3773,14096.0
2023-07-14 15:00:00,100.14,100.21,99.97,100.19,20026.0,93.4053,93.4706,93.2467,93.4519,20026.0
2023-07-14 15:05:00,100.22,100.37,100.19,100.37,23341.0,93.4799,93.6198,93.4519,93.6198,23341.0
2023-07-14 15:10:00,100.38,100.48,100.32,100.41,15955.0,93.6292,93.7224,93.5732,93.6571,15955.0
2023-07-14 15:15:00,100.4,100.47,100.37,100.47,13983.0,93.6478,93.7131,93.6198,93.7131,13983.0
2023-07-14 15:20:00,100.47,100.76,100.42,100.69,102332.0,93.7131,93.9836,93.6665,93.9183,102332.0
2023-07-14 15:25:00,100.69,100.79,100.51,100.54,16772.0,93.9183,94.0116,93.7504,93.7784,16772.0
2023-07-14 15:30:00,100.54,100.59,100.37,100.4,18915.0,93.7784,93.825,93.6198,93.6478,18915.0
2023-07-14 15:35:00,100.42,100.53,100.37,100.52,14826.0,93.6665,93.7691,93.6198,93.7597,14826.0
2023-07-14 15:40:00,100.54,100.58,100.37,100.4,21670.0,93.7784,93.8157,93.6198,93.6478,21670.0
2023-07-14 15:45:00,100.4,100.41,100.21,100.28,23772.0,93.6478,93.6571,93.4706,93.5359,23772.0
2023-07-14 15:50:00,100.27,100.66,100.23,100.63,57090.0,93.5266,93.8903,93.4892,93.8623,57090.0
2023-07-14 15:55:00,100.62,100.7,100.36,100.48,137445.0,93.853,93.9276,93.6105,93.7224,137445.0
2023-07-17 09:30:00,100.0,100.75,100.0,100.33,53184.0,93.2747,93.9743,93.2747,93.5825,53184.0
2023-07-17 09:35:00,100.27,100.48,100.1,100.23,11330.0,93.5266,93.7224,93.368,93.4892,11330.0
2023-07-17 09:40:00,100.19,100.49,100.17,100.48,6488.0,93.4519,93.7318,93.4333,93.7224,6488.0
2023-07-17 09:45:00,100.51,100.85,100.51,100.76,17418.0,93.7504,94.0675,93.7504,93.9836,17418.0
2023-07-17 09:50:00,100.78,100.81,100.51,100.65,18289.0,94.0023,94.0302,93.7504,93.881,18289.0
2023-07-17 09:55:00,100.66,100.66,100.31,100.33,16170.0,93.8903,93.8903,93.5639,93.5825,16170.0
2023-07-17 10:00:00,100.3,100.45,100.14,100.33,17578.0,93.5545,93.6945,93.4053,93.5825,17578.0
2023-07-17 10:05:00,100.37,100.38,100.14,100.14,18354.0,93.6198,93.6292,93.4053,93.4053,18354.0
2023-07-17 10:10:00,100.13,100.26,99.96,100.2,23023.0,93.396,93.5172,93.2374,93.4613,23023.0
2023-07-17 10:15:00,100.19,100.19,99.91,99.96,10089.0,93.4519,93.4519,93.1908,93.2374,10089.0
2023-07-17 10:20:00,100.0,100.08,99.81,99.9,31482.0,93.2747,93.3493,93.0975,93.1814,31482.0
2023-07-17 10:25:00,99.89,100.05,99.77,99.89,74978.0,93.1721,93.3214,93.0602,93.1721,74978.0
2023-07-17 10:30:00,99.9,100.07,99.83,100.02,13069.0,93.1814,93.34,93.1161,93.2934,13069.0
2023-07-17 10:35:00,100.03,100.06,99.83,99.94,12623.0,93.3027,93.3307,93.1161,93.2187,12623.0
2023-07-17 10:40:00,99.94,100.21,99.93,100.11,10036.0,93.2187,93.4706,93.2094,93.3773,10036.0
2023-07-17 10:45:00,100.13,100.44,100.05,100.4,26428.0,93.396,93.6851,93.3214,93.6478,26428.0
2023-07-17 10:50:00,100.41,100.41,100.14,100.17,16416.0,93.6571,93.6571,93.4053,93.4333,16416.0
2023-07-17 10:55:00,100.19,100.19,99.99,100.02,14197.0,93.4519,93.4519,93.2654,93.2934,14197.0
2023-07-17 11:00:00,100.03,100.29,100.03,100.2,13410.0,93.3027,93.5452,93.3027,93.4613,13410.0
2023-07-17 11:05:00,100.2,100.21,100.11,100.14,17743.0,93.4613,93.4706,93.3773,93.4053,17743.0
2023-07-17 11:10:00,100.13,100.28,100.09,100.2,15814.0,93.396,93.5359,93.3587,93.4613,15814.0
2023-07-17 11:15:00,100.18,100.18,99.95,99.96,19980.0,93.4426,93.4426,93.2281,93.2374,19980.0
2023-07-17 11:20:00,99.96,99.98,99.78,99.82,38952.0,93.2374,93.2561,93.0695,93.1068,38952.0
2023-07-17 11:25:00,99.81,99.85,99.61,99.61,24082.0,93.0975,93.1348,92.9109,92.9109,24082.0
2023-07-17 11:30:00,99.6,99.65,99.46,99.62,29545.0,92.9016,92.9483,92.771,92.9203,29545.0
2023-07-17 11:35:00,99.64,99.69,99.42,99.46,13391.0,92.9389,92.9856,92.7337,92.771,13391.0
2023-07-17 11:40:00,99.48,99.52,99.36,99.43,16852.0,92.7897,92.827,92.6778,92.743,16852.0
2023-07-17 11:45:00,99.41,99.46,99.31,99.37,12384.0,92.7244,92.771,92.6311,92.6871,12384.0
2023-07-17 11:50:00,99.37,99.43,99.33,99.33,15484.0,92.6871,92.743,92.6498,92.6498,15484.0
2023-07-17 11:55:00,99.36,99.39,99.17,99.22,13312.0,92.6778,92.7057,92.5005,92.5472,13312.0
2023-07-17 12:00:00,99.24,99.33,99.16,99.3,19325.0,92.5658,92.6498,92.4912,92.6218,19325.0
2023-07-17 12:05:00,99.29,99.33,99.25,99.3,9168.0,92.6125,92.6498,92.5752,92.6218,9168.0
2023-07-17 12:10:00,99.31,99.44,99.28,99.41,11001.0,92.6311,92.7524,92.6031,92.7244,11001.0
2023-07-17 12:15:00,99.39,99.43,99.17,99.18,16508.0,92.7057,92.743,92.5005,92.5099,16508.0
2023-07-17 12:20:00,99.19,99.22,99.09,99.18,13434.0,92.5192,92.5472,92.4259,92.5099,13434.0
2023-07-17 12:25:00,99.2,99.23,99.12,99.18,10907.0,92.5285,92.5565,92.4539,92.5099,10907.0
2023-07-17 12:30:00,99.16,99.21,99.09,99.13,7449.0,92.4912,92.5378,92.4259,92.4632,7449.0
2023-07-17 12:35:00,99.13,99.13,99.07,99.07,7988.0,92.4632,92.4632,92.4073,92.4073,7988.0
2023-07-17 12:40:00,99.06,99.28,99.05,99.26,15734.0,92.3979,92.6031,92.3886,92.5845,15734.0
2023-07-17 12:45:00,99.28,99.34,99.23,99.25,10779.0,92.6031,92.6591,92.5565,92.5752,10779.0
2023-07-17 12:50:00,99.23,99.27,99.16,99.25,9681.0,92.5565,92.5938,92.4912,92.5752,9681.0
2023-07-17 12:55:00,99.27,99.32,99.18,99.28,17270.0,92.5938,92.6404,92.5099,92.6031,17270.0
2023-07-17 13:00:00,99.28,99.44,99.28,99.38,28143.0,92.6031,92.7524,92.6031,92.6964,28143.0
2023-07-17 13:05:00,99.38,99.44,99.32,99.34,9938.0,92.6964,92.7524,92.6404,92.6591,9938.0
2023-07-17 13:10:00,99.34,99.42,99.34,99.42,11882.0,92.6591,92.7337,92.6591,92.7337,11882.0
2023-07-17 13:15:00,99.43,99.5,99.41,99.48,11269.0,92.743,92.8083,92.7244,92.7897,11269.0
2023-07-17 13:20:00,99.46,99.52,99.37,99.52,11743.0,92.771,92.827,92.6871,92.827,11743.0
2023-07-17 13:25:00,99.55,99.68,99.55,99.68,10058.0,92.855,92.9762,92.855,92.9762,10058.0
2023-07-17 13:30:00,99.67,99.7,99.61,99.7,13959.0,92.9669,92.9949,92.9109,92.9949,13959.0
2023-07-17 13:35:00,99.71,99.81,99.64,99.81,12608.0,93.0042,93.0975,92.9389,93.0975,12608.0
2023-07-17 13:40:00,99.8,99.93,99.8,99.93,18107.0,93.0882,93.2094,93.0882,93.2094,18107.0
2023-07-17 13:45:00,99.97,100.02,99.92,99.95,26755.0,93.2467,93.2934,93.2001,93.2281,26755.0
2023-07-17 13:50:00,99.95,100.05,99.88,100.05,13008.0,93.2281,93.3214,93.1628,93.3214,13008.0
2023-07-17 13:55:00,100.06,100.08,100.03,100.04,12613.0,93.3307,93.3493,93.3027,93.312,12613.0
2023-07-17 14:00:00,100.04,100.1,99.97,100.09,9780.0,93.312,93.368,93.2467,93.3587,9780.0
2023-07-17 14:05:00,100.1,100.27,100.1,100.27,40074.0,93.368,93.5266,93.368,93.5266,40074.0
2023-07-17 14:10:00,100.25,100.27,100.1,100.27,26198.0,93.5079,93.5266,93.368,93.5266,26198.0
2023-07-17 14:15:00,100.29,100.35,99.84,99.84,65920.0,93.5452,93.6012,93.1255,93.1255,65920.0
2023-07-17 14:20:00,99.84,99.99,99.74,99.96,20721.0,93.1255,93.2654,93.0322,93.2374,20721.0
2023-07-17 14:25:00,99.95,100.0,99.6,99.63,76347.0,93.2281,93.2747,92.9016,92.9296,76347.0
2023-07-17 14:30:00,99.63,99.82,99.59,99.79,47577.0,92.9296,93.1068,92.8923,93.0788,47577.0
2023-07-17 14:35:00,99.78,99.88,99.71,99.71,13167.0,93.0695,93.1628,93.0042,93.0042,13167.0
2023-07-17 14:40:00,99.71,99.84,99.69,99.73,24019.0,93.0042,93.1255,92.9856,93.0229,24019.0
2023-07-17 14:45:00,99.73,99.75,99.54,99.55,9558.0,93.0229,93.0415,92.8457,92.855,9558.0
2023-07-17 14:50:00,99.55,99.58,99.52,99.57,11741.0,92.855,92.883,92.827,92.8736,11741.0
2023-07-17 14:55:00,99.56,99.66,99.53,99.61,10628.0,92.8643,92.9576,92.8363,92.9109,10628.0
2023-07-17 15:00:00,99.58,99.67,99.54,99.55,13895.0,92.883,92.9669,92.8457,92.855,13895.0
2023-07-17 15:05:00,99.54,99.54,99.42,99.42,8243.0,92.8457,92.8457,92.7337,92.7337,8243.0
2023-07-17 15:10:00,99.42,99.43,99.37,99.37,16364.0,92.7337,92.743,92.6871,92.6871,16364.0
2023-07-17 15:15:00,99.37,99.51,99.34,99.5,21059.0,92.6871,92.8177,92.6591,92.8083,21059.0
2023-07-17 15:20:00,99.52,99.52,99.3,99.36,13865.0,92.827,92.827,92.6218,92.6778,13865.0
2023-07-17 15:25:00,99.38,99.41,99.22,99.33,30643.0,92.6964,92.7244,92.5472,92.6498,30643.0
2023-07-17 15:30:00,99.34,99.34,99.21,99.27,24966.0,92.6591,92.6591,92.5378,92.5938,24966.0
2023-07-17 15:35:00,99.27,99.39,99.25,99.25,29141.0,92.5938,92.7057,92.5752,92.5752,29141.0
2023-07-17 15:40:00,99.22,99.28,99.15,99.19,29501.0,92.5472,92.6031,92.4819,92.5192,29501.0
2023-07-17 15:45:00,99.18,99.29,99.11,99.24,36502.0,92.5099,92.6125,92.4446,92.5658,36502.0
2023-07-17 15:50:00,99.23,99.38,99.15,99.32,77695.0,92.5565,92.6964,92.4819,92.6404,77695.0
2023-07-17 15:55:00,99.32,99.33,99.01,99.04,215220.0,92.6404,92.6498,92.3513,92.3793,215220.0
2023-07-18 09:30:00,99.03,99.99,98.89,99.87,37871.0,92.3699,93.2654,92.2394,93.1535,37871.0
2023-07-18 09:35:00,99.86,100.42,99.8,100.37,11802.0,93.1441,93.6665,93.0882,93.6198,11802.0
2023-07-18 09:40:00,100.44,100.73,100.4,100.64,10270.0,93.6851,93.9556,93.6478,93.8717,10270.0
2023-07-18 09:45:00,100.69,101.13,100.69,101.12,18703.0,93.9183,94.3287,93.9183,94.3194,18703.0
2023-07-18 09:50:00,101.12,101.52,101.05,101.34,16267.0,94.3194,94.6925,94.2541,94.5246,16267.0
2023-07-18 09:55:00,101.28,101.64,101.26,101.54,11217.0,94.4686,94.8044,94.45,94.7111,11217.0
2023-07-18 10:00:00,101.57,101.82,101.5,101.77,22578.0,94.7391,94.9723,94.6738,94.9257,22578.0
2023-07-18 10:05:00,101.77,101.92,101.65,101.9,14623.0,94.9257,95.0656,94.8137,95.0469,14623.0
2023-07-18 10:10:00,101.88,102.04,101.84,101.93,38863.0,95.0283,95.1775,94.991,95.0749,38863.0
2023-07-18 10:15:00,101.96,101.97,101.51,101.68,13844.0,95.1029,95.1122,94.6832,94.8417,13844.0
2023-07-18 10:20:00,101.7,101.71,101.48,101.54,9386.0,94.8604,94.8697,94.6552,94.7111,9386.0
2023-07-18 10:25:00,101.57,101.62,101.42,101.48,7735.0,94.7391,94.7858,94.5992,94.6552,7735.0
2023-07-18 10:30:00,101.49,101.52,101.12,101.15,7981.0,94.6645,94.6925,94.3194,94.3474,7981.0
2023-07-18 10:35:00,101.18,101.4,101.16,101.29,9162.0,94.3754,94.5806,94.3567,94.478,9162.0
2023-07-18 10:40:00,101.29,101.33,101.19,101.28,10212.0,94.478,94.5153,94.3847,94.4686,10212.0
2023-07-18 10:45:00,101.27,101.42,101.17,101.41,12416.0,94.4593,94.5992,94.366,94.5899,12416.0
2023-07-18 10:50:00,101.43,101.56,101.41,101.5,15927.0,94.6085,94.7298,94.5899,94.6738,15927.0
2023-07-18 10:55:00,101.5,101.61,101.37,101.54,8007.0,94.6738,94.7764,94.5526,94.7111,8007.0
2023-07-18 11:00:00,101.56,101.68,101.54,101.54,12528.0,94.7298,94.8417,94.7111,94.7111,12528.0
2023-07-18 11:05:00,101.57,101.65,101.53,101.59,8146.0,94.7391,94.8137,94.7018,94.7578,8146.0
2023-07-18 11:10:00,101.57,101.66,101.51,101.66,7966.0,94.7391,94.8231,94.6832,94.8231,7966.0
2023-07-18 11:15:00,101.69,101.76,101.67,101.73,6312.0,94.8511,94.9163,94.8324,94.8884,6312.0
2023-07-18 11:20:00,101.74,101.75,101.64,101.66,4562.0,94.8977,94.907,94.8044,94.8231,4562.0
2023-07-18 11:25:00,101.68,101.95,101.64,101.92,12948.0,94.8417,95.0936,94.8044,95.0656,12948.0
2023-07-18 11:30:00,101.93,102.0,101.81,101.81,13709.0,95.0749,95.1402,94.963,94.963,13709.0
2023-07-18 11:35:00,101.84,101.89,101.59,101.66,6279.0,94.991,95.0376,94.7578,94.8231,6279.0
2023-07-18 11:40:00,101.68,101.72,101.5,101.58,18270.0,94.8417,94.879,94.6738,94.7485,18270.0
2023-07-18 11:45:00,101.56,101.56,101.41,101.44,6640.0,94.7298,94.7298,94.5899,94.6179,6640.0
2023-07-18 11:50:00,101.43,101.43,101.21,101.3,15558.0,94.6085,94.6085,94.4033,94.4873,15558.0
2023-07-18 11:55:00,101.3,101.35,101.22,101.22,5796.0,94.4873,94.5339,94.4127,94.4127,5796.0
2023-07-18 12:00:00,101.2,101.21,101.08,101.09,8683.0,94.394,94.4033,94.2821,94.2914,8683.0
2023-07-18 12:05:00,101.07,101.07,100.94,101.03,10065.0,94.2728,94.2728,94.1515,94.2354,10065.0
2023-07-18 12:10:00,101.01,101.2,101.01,101.09,14103.0,94.2168,94.394,94.2168,94.2914,14103.0
2023-07-18 12:15:00,101.11,101.14,101.05,101.08,11204.0,94.3101,94.338,94.2541,94.2821,11204.0
2023-07-18 12:20:00,101.07,101.21,101.07,101.09,7107.0,94.2728,94.4033,94.2728,94.2914,7107.0
2023-07-18 12:25:00,101.1,101.22,101.1,101.21,8956.0,94.3007,94.4127,94.3007,94.4033,8956.0
2023-07-18 12:30:00,101.21,101.21,101.03,101.05,6688.0,94.4033,94.4033,94.2354,94.2541,6688.0
2023-07-18 12:35:00,101.0,101.21,100.98,101.2,10210.0,94.2075,94.4033,94.1888,94.394,10210.0
2023-07-18 12:40:00,101.19,101.24,101.13,101.14,17355.0,94.3847,94.4313,94.3287,94.338,17355.0
2023-07-18 12:45:00,101.12,101.13,101.03,101.08,5417.0,94.3194,94.3287,94.2354,94.2821,5417.0
2023-07-18 12:50:00,101.09,101.12,101.06,101.12,6600.0,94.2914,94.3194,94.2634,94.3194,6600.0
2023-07-18 12:55:00,101.15,101.15,101.06,101.07,4512.0,94.3474,94.3474,94.2634,94.2728,4512.0
2023-07-18 13:00:00,101.07,101.07,100.97,101.03,5508.0,94.2728,94.2728,94.1795,94.2354,5508.0
2023-07-18 13:05:00,101.09,101.22,101.08,101.11,6360.0,94.2914,94.4127,94.2821,94.3101,6360.0
2023-07-18 13:10:00,101.13,101.16,101.12,101.13,4061.0,94.3287,94.3567,94.3194,94.3287,4061.0
2023-07-18 13:15:00,101.15,101.16,101.08,101.11,4518.0,94.3474,94.3567,94.2821,94.3101,4518.0
2023-07-18 13:20:00,101.1,101.19,101.09,101.19,4926.0,94.3007,94.3847,94.2914,94.3847,4926.0
2023-07-18 13:25:00,101.19,101.19,101.11,101.14,4420.0,94.3847,94.3847,94.3101,94.338,4420.0
2023-07-18 13:30:00,101.15,101.16,101.09,101.12,5992.0,94.3474,94.3567,94.2914,94.3194,5992.0
2023-07-18 13:35:00,101.11,101.17,101.1,101.13,5249.0,94.3101,94.366,94.3007,94.3287,5249.0
2023-07-18 13:40:00,101.12,101.15,101.03,101.08,11999.0,94.3194,94.3474,94.2354,94.2821,11999.0
2023-07-18 13:45:00,101.09,101.22,101.09,101.22,6053.0,94.2914,94.4127,94.2914,94.4127,6053.0
2023-07-18 13:50:00,101.21,101.32,101.21,101.27,17723.0,94.4033,94.5059,94.4033,94.4593,17723.0
2023-07-18 13:55:00,101.26,101.27,101.13,101.13,6099.0,94.45,94.4593,94.3287,94.3287,6099.0
2023-07-18 14:00:00,101.13,101.22,101.13,101.16,4063.0,94.3287,94.4127,94.3287,94.3567,4063.0
2023-07-18 14:05:00,101.17,101.18,101.01,101.06,8536.0,94.366,94.3754,94.2168,94.2634,8536.0
2023-07-18 14:10:00,101.08,101.11,101.01,101.04,9299.0,94.2821,94.3101,94.2168,94.2448,9299.0
2023-07-18 14:15:00,101.03,101.11,100.99,101.06,5973.0,94.2354,94.3101,94.1981,94.2634,5973.0
2023-07-18 14:20:00,101.05,101.14,101.02,101.14,7986.0,94.2541,94.338,94.2261,94.338,7986.0
2023-07-18 14:25:00,101.15,101.22,101.13,101.17,9484.0,94.3474,94.4127,94.3287,94.366,9484.0
2023-07-18 14:30:00,101.17,101.29,101.17,101.23,10321.0,94.366,94.478,94.366,94.422,10321.0
2023-07-18 14:35:00,101.23,101.23,101.02,101.02,7812.0,94.422,94.422,94.2261,94.2261,7812.0
2023-07-18 14:40:00,101.02,101.02,100.95,100.98,10118.0,94.2261,94.2261,94.1608,94.1888,10118.0
2023-07-18 14:45:00,100.96,100.97,100.91,100.94,8346.0,94.1702,94.1795,94.1235,94.1515,8346.0
2023-07-18 14:50:00,100.95,100.97,100.76,100.79,13114.0,94.1608,94.1795,93.9836,94.0116,13114.0
2023-07-18 14:55:00,100.77,100.86,100.74,100.85,5568.0,93.9929,94.0769,93.9649,94.0675,5568.0
2023-07-18 15:00:00,100.86,100.97,100.86,100.96,6426.0,94.0769,94.1795,94.0769,94.1702,6426.0
2023-07-18 15:05:00,100.96,100.99,100.93,100.96,8758.0,94.1702,94.1981,94.1422,94.1702,8758.0
2023-07-18 15:10:00,100.97,101.03,100.94,101.02,6522.0,94.1795,94.2354,94.1515,94.2261,6522.0
2023-07-18 15:15:00,101.03,101.15,101.02,101.15,7228.0,94.2354,94.3474,94.2261,94.3474,7228.0
2023-07-18 15:20:00,101.16,101.18,101.05,101.18,10389.0,94.3567,94.3754,94.2541,94.3754,10389.0
2023-07-18 15:25:00,101.19,101.32,101.19,101.28,23111.0,94.3847,94.5059,94.3847,94.4686,23111.0
2023-07-18 15:30:00,101.3,101.36,101.25,101.25,30338.0,94.4873,94.5433,94.4406,94.4406,30338.0
2023-07-18 15:35:00,101.25,101.41,101.23,101.41,31486.0,94.4406,94.5899,94.422,94.5899,31486.0
2023-07-18 15:40:00,101.43,101.52,101.42,101.47,34877.0,94.6085,94.6925,94.5992,94.6459,34877.0
2023-07-18 15:45:00,101.46,101.53,101.34,101.34,40316.0,94.6365,94.7018,94.5246,94.5246,40316.0
2023-07-18 15:50:00,101.36,101.43,101.16,101.2,76132.0,94.5433,94.6085,94.3567,94.394,76132.0
2023-07-18 15:55:00,101.2,101.24,101.1,101.17,191021.0,94.394,94.4313,94.3007,94.366,191021.0
2023-07-19 09:30:00,101.16,102.24,101.13,102.15,35554.0,94.3567,95.3641,94.3287,95.2801,35554.0
2023-07-19 09:35:00,102.18,102.49,102.11,102.37,28971.0,95.3081,95.5973,95.2428,95.4853,28971.0
2023-07-19 09:40:00,102.41,102.62,102.2,102.61,21376.0,95.5226,95.7185,95.3268,95.7092,21376.0
2023-07-19 09:45:00,102.61,102.8,102.4,102.73,20911.0,95.7092,95.8864,95.5133,95.8211,20911.0
2023-07-19 09:50:00,102.73,102.88,102.68,102.76,25205.0,95.8211,95.961,95.7745,95.8491,25205.0
2023-07-19 09:55:00,102.75,103.22,102.74,103.12,22297.0,95.8398,96.2782,95.8304,96.1849,22297.0
2023-07-19 10:00:00,103.06,103.29,103.03,103.29,39849.0,96.1289,96.3435,96.1009,96.3435,39849.0
2023-07-19 10:05:00,103.27,103.29,102.88,102.91,20809.0,96.3248,96.3435,95.961,95.989,20809.0
2023-07-19 10:10:00,102.9,102.96,102.72,102.9,24002.0,95.9797,96.0356,95.8118,95.9797,24002.0
2023-07-19 10:15:00,102.88,103.03,102.79,102.98,13460.0,95.961,96.1009,95.8771,96.0543,13460.0
2023-07-19 10:20:00,102.94,103.07,102.85,102.9,18248.0,96.017,96.1382,95.933,95.9797,18248.0
2023-07-19 10:25:00,102.89,102.94,102.79,102.92,14952.0,95.9704,96.017,95.8771,95.9983,14952.0
2023-07-19 10:30:00,102.91,103.01,102.68,102.84,11975.0,95.989,96.0823,95.7745,95.9237,11975.0
2023-07-19 10:35:00,102.91,102.94,102.52,102.55,11311.0,95.989,96.017,95.6252,95.6532,11311.0
2023-07-19 10:40:00,102.57,102.89,102.57,102.88,9540.0,95.6719,95.9704,95.6719,95.961,9540.0
2023-07-19 10:45:00,102.85,102.96,102.77,102.96,9516.0,95.933,96.0356,95.8584,96.0356,9516.0
2023-07-19 10:50:00,102.99,103.02,102.67,102.69,24261.0,96.0636,96.0916,95.7651,95.7838,24261.0
2023-07-19 10:55:00,102.67,102.86,102.59,102.79,10127.0,95.7651,95.9424,95.6905,95.8771,10127.0
2023-07-19 11:00:00,102.83,102.94,102.81,102.91,9102.0,95.9144,96.017,95.8957,95.989,9102.0
2023-07-19 11:05:00,102.9,102.95,102.84,102.89,5927.0,95.9797,96.0263,95.9237,95.9704,5927.0
2023-07-19 11:10:00,102.9,102.91,102.68,102.68,4651.0,95.9797,95.989,95.7745,95.7745,4651.0
2023-07-19 11:15:00,102.63,102.84,102.57,102.84,8035.0,95.7278,95.9237,95.6719,95.9237,8035.0
2023-07-19 11:20:00,102.94,103.34,102.94,103.22,16452.0,96.017,96.3901,96.017,96.2782,16452.0
2023-07-19 11:25:00,103.29,103.51,103.28,103.45,17893.0,96.3435,96.5487,96.3341,96.4927,17893.0
2023-07-19 11:30:00,103.45,103.45,103.08,103.09,11061.0,96.4927,96.4927,96.1476,96.1569,11061.0
2023-07-19 11:35:00,103.07,103.1,103.0,103.0,9528.0,96.1382,96.1662,96.073,96.073,9528.0
2023-07-19 11:40:00,102.97,103.19,102.96,103.17,7078.0,96.045,96.2502,96.0356,96.2315,7078.0
2023-07-19 11:45:00,103.15,103.25,103.13,103.19,6653.0,96.2129,96.3061,96.1942,96.2502,6653.0
2023-07-19 11:50:00,103.16,103.32,103.11,103.31,7265.0,96.2222,96.3714,96.1756,96.3621,7265.0
2023-07-19 11:55:00,103.32,103.37,103.24,103.3,12362.0,96.3714,96.4181,96.2968,96.3528,12362.0
2023-07-19 12:00:00,103.29,103.29,102.79,102.8,11474.0,96.3435,96.3435,95.8771,95.8864,11474.0
2023-07-19 12:05:00,102.8,102.86,102.7,102.84,13814.0,95.8864,95.9424,95.7931,95.9237,13814.0
2023-07-19 12:10:00,102.84,102.93,102.81,102.84,5122.0,95.9237,96.0077,95.8957,95.9237,5122.0
2023-07-19 12:15:00,102.81,102.95,102.78,102.82,6968.0,95.8957,96.0263,95.8678,95.9051,6968.0
2023-07-19 12:20:00,102.78,102.86,102.7,102.86,9362.0,95.8678,95.9424,95.7931,95.9424,9362.0
2023-07-19 12:25:00,102.85,102.85,102.67,102.73,9582.0,95.933,95.933,95.7651,95.8211,9582.0
2023-07-19 12:30:00,102.74,102.74,102.54,102.6,6193.0,95.8304,95.8304,95.6439,95.6999,6193.0
2023-07-19 12:35:00,102.61,102.63,102.51,102.59,4625.0,95.7092,95.7278,95.6159,95.6905,4625.0
2023-07-19 12:40:00,102.59,102.67,102.57,102.6,10295.0,95.6905,95.7651,95.6719,95.6999,10295.0
2023-07-19 12:45:00,102.61,102.73,102.59,102.73,18778.0,95.7092,95.8211,95.6905,95.8211,18778.0
2023-07-19 12:50:00,102.74,102.88,102.74,102.81,5657.0,95.8304,95.961,95.8304,95.8957,5657.0
2023-07-19 12:55:00,102.82,102.83,102.67,102.77,12033.0,95.9051,95.9144,95.7651,95.8584,12033.0
2023-07-19 13:00:00,102.79,102.82,102.73,102.75,10113.0,95.8771,95.9051,95.8211,95.8398,10113.0
2023-07-19 13:05:00,102.74,102.76,102.61,102.73,10211.0,95.8304,95.8491,95.7092,95.8211,10211.0
2023-07-19 13:10:00,102.71,102.79,102.71,102.77,10008.0,95.8025,95.8771,95.8025,95.8584,10008.0
2023-07-19 13:15:00,102.77,102.78,102.65,102.76,8049.0,95.8584,95.8678,95.7465,95.8491,8049.0
2023-07-19 13:20:00,102.74,102.76,102.62,102.74,11669.0,95.8304,95.8491,95.7185,95.8304,11669.0
2023-07-19 13:25:00,102.74,102.77,102.65,102.74,8727.0,95.8304,95.8584,95.7465,95.8304,8727.0
2023-07-19 13:30:00,102.73,102.74,102.58,102.58,9190.0,95.8211,95.8304,95.6812,95.6812,9190.0
2023-07-19 13:35:00,102.56,102.57,102.45,102.48,12840.0,95.6625,95.6719,95.5599,95.5879,12840.0
2023-07-19 13:40:00,102.49,102.61,102.48,102.57,11809.0,95.5973,95.7092,95.5879,95.6719,11809.0
2023-07-19 13:45:00,102.55,102.57,102.4,102.46,12228.0,95.6532,95.6719,95.5133,95.5693,12228.0
2023-07-19 13:50:00,102.47,102.47,102.37,102.38,6246.0,95.5786,95.5786,95.4853,95.4947,6246.0
2023-07-19 13:55:00,102.37,102.47,102.29,102.47,10283.0,95.4853,95.5786,95.4107,95.5786,10283.0
2023-07-19 14:00:00,102.47,102.47,102.33,102.33,17333.0,95.5786,95.5786,95.448,95.448,17333.0
2023-07-19 14:05:00,102.33,102.41,102.25,102.28,22425.0,95.448,95.5226,95.3734,95.4014,22425.0
2023-07-19 14:10:00,102.28,102.3,102.17,102.19,12907.0,95.4014,95.42,95.2988,95.3174,12907.0
2023-07-19 14:15:00,102.2,102.25,102.15,102.25,12792.0,95.3268,95.3734,95.2801,95.3734,12792.0
2023-07-19 14:20:00,102.24,102.36,102.24,102.3,10913.0,95.3641,95.476,95.3641,95.42,10913.0
2023-07-19 14:25:00,102.33,102.39,102.3,102.34,10421.0,95.448,95.504,95.42,95.4573,10421.0
2023-07-19 14:30:00,102.34,102.5,102.32,102.45,15080.0,95.4573,95.6066,95.4387,95.5599,15080.0
2023-07-19 14:35:00,102.44,102.47,102.38,102.47,10665.0,95.5506,95.5786,95.4947,95.5786,10665.0
2023-07-19 14:40:00,102.49,102.54,102.46,102.49,10826.0,95.5973,95.6439,95.5693,95.5973,10826.0
2023-07-19 14:45:00,102.47,102.61,102.45,102.6,17459.0,95.5786,95.7092,95.5599,95.6999,17459.0
2023-07-19 14:50:00,102.59,102.61,102.4,102.42,18052.0,95.6905,95.7092,95.5133,95.532,18052.0
2023-07-19 14:55:00,102.41,102.41,102.24,102.26,18246.0,95.5226,95.5226,95.3641,95.3827,18246.0
2023-07-19 15:00:00,102.27,102.28,102.19,102.23,25743.0,95.3921,95.4014,95.3174,95.3547,25743.0
2023-07-19 15:05:00,102.23,102.46,102.23,102.41,24107.0,95.3547,95.5693,95.3547,95.5226,24107.0
2023-07-19 15:10:00,102.42,102.46,102.35,102.46,19651.0,95.532,95.5693,95.4667,95.5693,19651.0
2023-07-19 15:15:00,102.47,102.52,102.13,102.15,118931.0,95.5786,95.6252,95.2615,95.2801,118931.0
2023-07-19 15:20:00,102.17,102.29,102.14,102.29,30415.0,95.2988,95.4107,95.2708,95.4107,30415.0
2023-07-19 15:25:00,102.28,102.35,102.19,102.24,22443.0,95.4014,95.4667,95.3174,95.3641,22443.0
2023-07-19 15:30:00,102.24,102.33,102.17,102.21,44321.0,95.3641,95.448,95.2988,95.3361,44321.0
2023-07-19 15:35:00,102.2,102.34,102.08,102.29,41292.0,95.3268,95.4573,95.2148,95.4107,41292.0
2023-07-19 15:40:00,102.28,102.36,102.26,102.33,34831.0,95.4014,95.476,95.3827,95.448,34831.0
2023-07-19 15:45:00,102.31,102.32,102.14,102.19,30997.0,95.4294,95.4387,95.2708,95.3174,30997.0
2023-07-19 15:50:00,102.18,102.4,102.18,102.38,45605.0,95.3081,95.5133,95.3081,95.4947,45605.0
2023-07-19 15:55:00,102.38,102.53,102.31,102.45,149831.0,95.4947,95.6346,95.4294,95.5599,149831.0
2023-07-20 09:30:00,103.18,103.82,103.18,103.79,50498.0,96.2409,96.8378,96.2409,96.8098,50498.0
2023-07-20 09:35:00,103.78,103.96,103.73,103.8,24512.0,96.8005,96.9684,96.7539,96.8192,24512.0
2023-07-20 09:40:00,103.8,103.84,103.12,103.24,33863.0,96.8192,96.8565,96.1849,96.2968,33863.0
2023-07-20 09:45:00,103.39,103.86,103.33,103.71,15560.0,96.4367,96.8751,96.3808,96.7352,15560.0
2023-07-20 09:50:00,103.77,104.13,103.75,103.99,18864.0,96.7912,97.127,96.7725,96.9964,18864.0
2023-07-20 09:55:00,104.02,104.12,103.88,103.97,15242.0,97.0244,97.1176,96.8938,96.9777,15242.0
2023-07-20 10:00:00,103.94,104.35,103.94,104.27,28975.0,96.9497,97.3322,96.9497,97.2575,28975.0
2023-07-20 10:05:00,104.27,104.32,104.0,104.14,23796.0,97.2575,97.3042,97.0057,97.1363,23796.0
2023-07-20 10:10:00,104.11,104.11,103.87,103.93,13916.0,97.1083,97.1083,96.8844,96.9404,13916.0
2023-07-20 10:15:00,103.94,104.15,103.94,104.05,16552.0,96.9497,97.1456,96.9497,97.0523,16552.0
2023-07-20 10:20:00,104.07,104.14,103.97,104.13,9096.0,97.071,97.1363,96.9777,97.127,9096.0
2023-07-20 10:25:00,104.15,104.22,103.99,104.07,9819.0,97.1456,97.2109,96.9964,97.071,9819.0
2023-07-20 10:30:00,104.11,104.24,103.98,104.17,9516.0,97.1083,97.2296,96.987,97.1643,9516.0
2023-07-20 10:35:00,104.17,104.21,104.03,104.05,14785.0,97.1643,97.2016,97.0337,97.0523,14785.0
2023-07-20 10:40:00,104.04,104.15,103.95,104.04,13667.0,97.043,97.1456,96.9591,97.043,13667.0
2023-07-20 10:45:00,104.07,104.15,104.04,104.13,10439.0,97.071,97.1456,97.043,97.127,10439.0
2023-07-20 10:50:00,104.15,104.29,104.15,104.29,19576.0,97.1456,97.2762,97.1456,97.2762,19576.0
2023-07-20 10:55:00,104.3,104.43,104.25,104.43,16735.0,97.2855,97.4068,97.2389,97.4068,16735.0
2023-07-20 11:00:00,104.45,104.55,104.42,104.44,14893.0,97.4254,97.5187,97.3975,97.4161,14893.0
2023-07-20 11:05:00,104.44,104.48,104.28,104.29,11711.0,97.4161,97.4534,97.2669,97.2762,11711.0
2023-07-20 11:10:00,104.28,104.34,104.04,104.04,16839.0,97.2669,97.3228,97.043,97.043,16839.0
2023-07-20 11:15:00,104.06,104.2,104.0,104.03,15571.0,97.0617,97.1923,97.0057,97.0337,15571.0
2023-07-20 11:20:00,104.03,104.03,103.83,103.92,7315.0,97.0337,97.0337,96.8471,96.9311,7315.0
2023-07-20 11:25:00,103.9,104.06,103.9,103.94,11993.0,96.9124,97.0617,96.9124,96.9497,11993.0
2023-07-20 11:30:00,103.93,103.98,103.69,103.72,7811.0,96.9404,96.987,96.7166,96.7445,7811.0
2023-07-20 11:35:00,103.68,103.74,103.28,103.31,22829.0,96.7072,96.7632,96.3341,96.3621,22829.0
2023-07-20 11:40:00,103.34,103.7,103.25,103.65,11829.0,96.3901,96.7259,96.3061,96.6792,11829.0
2023-07-20 11:45:00,103.7,103.7,103.46,103.5,9323.0,96.7259,96.7259,96.502,96.5393,9323.0
2023-07-20 11:50:00,103.54,103.8,103.51,103.76,5292.0,96.5766,96.8192,96.5487,96.7818,5292.0
2023-07-20 11:55:00,103.74,103.94,103.73,103.93,9148.0,96.7632,96.9497,96.7539,96.9404,9148.0
2023-07-20 12:00:00,103.97,103.99,103.91,103.93,8805.0,96.9777,96.9964,96.9218,96.9404,8805.0
2023-07-20 12:05:00,103.93,104.0,103.86,103.97,9734.0,96.9404,97.0057,96.8751,96.9777,9734.0
2023-07-20 12:10:00,103.97,103.98,103.74,103.74,18578.0,96.9777,96.987,96.7632,96.7632,18578.0
2023-07-20 12:15:00,103.76,104.01,103.75,104.01,11087.0,96.7818,97.015,96.7725,97.015,11087.0
2023-07-20 12:20:00,103.98,104.01,103.89,103.99,7508.0,96.987,97.015,96.9031,96.9964,7508.0
2023-07-20 12:25:00,103.99,104.15,103.97,104.11,8532.0,96.9964,97.1456,96.9777,97.1083,8532.0
2023-07-20 12:30:00,104.12,104.13,104.03,104.1,8419.0,97.1176,97.127,97.0337,97.099,8419.0
2023-07-20 12:35:00,104.13,104.18,103.95,103.98,10705.0,97.127,97.1736,96.9591,96.987,10705.0
2023-07-20 12:40:00,103.97,104.02,103.87,103.89,7018.0,96.9777,97.0244,96.8844,96.9031,7018.0
2023-07-20 12:45:00,103.9,104.05,103.9,104.05,7516.0,96.9124,97.0523,96.9124,97.0523,7516.0
2023-07-20 12:50:00,104.06,104.08,104.0,104.06,8358.0,97.0617,97.0803,97.0057,97.0617,8358.0
2023-07-20 12:55:00,104.06,104.06,103.93,104.0,6921.0,97.0617,97.0617,96.9404,97.0057,6921.0
2023-07-20 13:00:00,104.02,104.11,104.0,104.11,7693.0,97.0244,97.1083,97.0057,97.1083,7693.0
2023-07-20 13:05:00,104.11,104.12,103.78,103.78,19083.0,97.1083,97.1176,96.8005,96.8005,19083.0
2023-07-20 13:10:00,103.78,104.01,103.77,103.91,11771.0,96.8005,97.015,96.7912,96.9218,11771.0
2023-07-20 13:15:00,103.89,103.92,103.81,103.82,12062.0,96.9031,96.9311,96.8285,96.8378,12062.0
2023-07-20 13:20:00,103.83,103.94,103.78,103.78,7625.0,96.8471,96.9497,96.8005,96.8005,7625.0
2023-07-20 13:25:00,103.8,103.84,103.74,103.81,8937.0,96.8192,96.8565,96.7632,96.8285,8937.0
2023-07-20 13:30:00,103.8,103.92,103.8,103.89,10938.0,96.8192,96.9311,96.8192,96.9031,10938.0
2023-07-20 13:35:00,103.88,103.9,103.8,103.83,8545.0,96.8938,96.9124,96.8192,96.8471,8545.0
2023-07-20 13:40:00,103.84,103.96,103.84,103.93,7249.0,96.8565,96.9684,96.8565,96.9404,7249.0
2023-07-20 13:45:00,103.92,103.97,103.75,103.78,13294.0,96.9311,96.9777,96.7725,96.8005,13294.0
2023-07-20 13:50:00,103.77,103.81,103.73,103.75,4723.0,96.7912,96.8285,96.7539,96.7725,4723.0
2023-07-20 13:55:00,103.76,103.83,103.76,103.82,5065.0,96.7818,96.8471,96.7818,96.8378,5065.0
2023-07-20 14:00:00,103.85,103.93,103.82,103.92,11463.0,96.8658,96.9404,96.8378,96.9311,11463.0
2023-07-20 14:05:00,103.9,103.97,103.88,103.96,10990.0,96.9124,96.9777,96.8938,96.9684,10990.0
2023-07-20 14:10:00,103.95,104.01,103.83,103.83,11464.0,96.9591,97.015,96.8471,96.8471,11464.0
2023-07-20 14:15:00,103.84,103.88,103.73,103.78,15630.0,96.8565,96.8938,96.7539,96.8005,15630.0
2023-07-20 14:20:00,103.77,104.08,103.74,104.08,6042.0,96.7912,97.0803,96.7632,97.0803,6042.0
2023-07-20 14:25:00,104.08,104.16,104.07,104.13,6052.0,97.0803,97.1549,97.071,97.127,6052.0
2023-07-20 14:30:00,104.15,104.29,104.15,104.27,9325.0,97.1456,97.2762,97.1456,97.2575,9325.0
2023-07-20 14:35:00,104.29,104.35,104.26,104.29,10730.0,97.2762,97.3322,97.2482,97.2762,10730.0
2023-07-20 14:40:00,104.28,104.32,104.24,104.25,7421.0,97.2669,97.3042,97.2296,97.2389,7421.0
2023-07-20 14:45:00,104.24,104.29,104.21,104.24,7807.0,97.2296,97.2762,97.2016,97.2296,7807.0
2023-07-20 14:50:00,104.26,104.3,104.21,104.26,8911.0,97.2482,97.2855,97.2016,97.2482,8911.0
2023-07-20 14:55:00,104.25,104.3,104.24,104.28,10318.0,97.2389,97.2855,97.2296,97.2669,10318.0
2023-07-20 15:00:00,104.28,104.34,104.15,104.16,16894.0,97.2669,97.3228,97.1456,97.1549,16894.0
2023-07-20 15:05:00,104.16,104.26,104.16,104.23,16574.0,97.1549,97.2482,97.1549,97.2202,16574.0
2023-07-20 15:10:00,104.23,104.31,104.23,104.24,11867.0,97.2202,97.2949,97.2202,97.2296,11867.0
2023-07-20 15:15:00,104.24,104.25,104.11,104.22,13440.0,97.2296,97.2389,97.1083,97.2109,13440.0
2023-07-20 15:20:00,104.22,104.34,104.17,104.19,40541.0,97.2109,97.3228,97.1643,97.1829,40541.0
2023-07-20 15:25:00,104.18,104.21,104.07,104.07,19415.0,97.1736,97.2016,97.071,97.071,19415.0
2023-07-20 15:30:00,104.06,104.14,104.03,104.06,19597.0,97.0617,97.1363,97.0337,97.0617,19597.0
2023-07-20 15:35:00,104.02,104.13,103.96,104.08,19711.0,97.0244,97.127,96.9684,97.0803,19711.0
2023-07-20 15:40:00,104.09,104.09,103.93,103.93,25020.0,97.0896,97.0896,96.9404,96.9404,25020.0
2023-07-20 15:45:00,103.94,104.08,103.92,104.06,27139.0,96.9497,97.0803,96.9311,97.0617,27139.0
2023-07-20 15:50:00,104.06,104.26,104.04,104.22,51915.0,97.0617,97.2482,97.043,97.2109,51915.0
2023-07-20 15:55:00,104.23,104.24,104.03,104.05,225696.0,97.2202,97.2296,97.0337,97.0523,225696.0
2023-07-21 09:30:00,104.42,104.58,104.27,104.44,79589.0,97.3975,97.5467,97.2575,97.4161,79589.0
2023-07-21 09:35:00,104.35,104.89,104.07,104.89,17391.0,97.3322,97.8358,97.071,97.8358,17391.0
2023-07-21 09:40:00,104.86,104.87,104.39,104.44,15393.0,97.8079,97.8172,97.3695,97.4161,15393.0
2023-07-21 09:45:00,104.46,104.62,104.26,104.27,29594.0,97.4348,97.584,97.2482,97.2575,29594.0
2023-07-21 09:50:00,104.34,104.41,104.12,104.41,12576.0,97.3228,97.3881,97.1176,97.3881,12576.0
2023-07-21 09:55:00,104.42,104.51,104.3,104.36,15094.0,97.3975,97.4814,97.2855,97.3415,15094.0
2023-07-21 10:00:00,104.34,104.43,104.17,104.39,15692.0,97.3228,97.4068,97.1643,97.3695,15692.0
2023-07-21 10:05:00,104.39,104.65,104.39,104.65,17124.0,97.3695,97.612,97.3695,97.612,17124.0
2023-07-21 10:10:00,104.7,104.88,104.69,104.87,21152.0,97.6586,97.8265,97.6493,97.8172,21152.0
2023-07-21 10:15:00,104.91,105.0,104.84,104.96,38459.0,97.8545,97.9384,97.7892,97.9011,38459.0
2023-07-21 10:20:00,104.95,105.1,104.91,104.91,53473.0,97.8918,98.0317,97.8545,97.8545,53473.0
2023-07-21 10:25:00,104.91,105.08,104.79,104.88,41514.0,97.8545,98.0131,97.7426,97.8265,41514.0
2023-07-21 10:30:00,104.91,104.99,104.82,104.97,12942.0,97.8545,97.9291,97.7706,97.9105,12942.0
2023-07-21 10:35:00,104.94,105.12,104.92,105.06,25543.0,97.8825,98.0504,97.8638,97.9944,25543.0
2023-07-21 10:40:00,105.07,105.26,105.05,105.08,29077.0,98.0037,98.181,97.9851,98.0131,29077.0
2023-07-21 10:45:00,105.1,105.13,104.82,104.85,14037.0,98.0317,98.0597,97.7706,97.7985,14037.0
2023-07-21 10:50:00,104.87,105.01,104.76,105.0,14414.0,97.8172,97.9478,97.7146,97.9384,14414.0
2023-07-21 10:55:00,105.0,105.03,104.92,104.95,11986.0,97.9384,97.9664,97.8638,97.8918,11986.0
2023-07-21 11:00:00,104.98,105.07,104.91,105.01,6330.0,97.9198,98.0037,97.8545,97.9478,6330.0
2023-07-21 11:05:00,105.02,105.02,104.84,104.86,11631.0,97.9571,97.9571,97.7892,97.8079,11631.0
2023-07-21 11:10:00,104.9,104.94,104.85,104.93,8494.0,97.8452,97.8825,97.7985,97.8732,8494.0
2023-07-21 11:15:00,104.93,105.2,104.92,105.2,19126.0,97.8732,98.125,97.8638,98.125,19126.0
2023-07-21 11:20:00,105.18,105.21,105.04,105.07,7531.0,98.1063,98.1343,97.9758,98.0037,7531.0
2023-07-21 11:25:00,105.06,105.17,105.05,105.15,13401.0,97.9944,98.097,97.9851,98.0784,13401.0
2023-07-21 11:30:00,105.17,105.27,105.13,105.24,11434.0,98.097,98.1903,98.0597,98.1623,11434.0
2023-07-21 11:35:00,105.24,105.41,105.24,105.41,14120.0,98.1623,98.3209,98.1623,98.3209,14120.0
2023-07-21 11:40:00,105.42,105.54,105.41,105.45,21697.0,98.3302,98.4421,98.3209,98.3582,21697.0
2023-07-21 11:45:00,105.48,105.52,105.3,105.42,12540.0,98.3862,98.4235,98.2183,98.3302,12540.0
2023-07-21 11:50:00,105.43,105.46,105.39,105.44,13073.0,98.3395,98.3675,98.3022,98.3489,13073.0
2023-07-21 11:55:00,105.43,105.53,105.41,105.46,11943.0,98.3395,98.4328,98.3209,98.3675,11943.0
2023-07-21 12:00:00,105.45,105.47,105.31,105.31,11671.0,98.3582,98.3768,98.2276,98.2276,11671.0
2023-07-21 12:05:00,105.29,105.3,105.16,105.16,6274.0,98.2089,98.2183,98.0877,98.0877,6274.0
2023-07-21 12:10:00,105.16,105.43,105.08,105.37,20412.0,98.0877,98.3395,98.0131,98.2836,20412.0
2023-07-21 12:15:00,105.38,105.43,105.28,105.3,14181.0,98.2929,98.3395,98.1996,98.2183,14181.0
2023-07-21 12:20:00,105.28,105.32,105.18,105.27,6846.0,98.1996,98.2369,98.1063,98.1903,6846.0
2023-07-21 12:25:00,105.27,105.36,105.27,105.35,12002.0,98.1903,98.2742,98.1903,98.2649,12002.0
2023-07-21 12:30:00,105.35,105.38,105.28,105.36,7732.0,98.2649,98.2929,98.1996,98.2742,7732.0
2023-07-21 12:35:00,105.36,105.37,105.23,105.35,9590.0,98.2742,98.2836,98.153,98.2649,9590.0
2023-07-21 12:40:00,105.34,105.5,105.3,105.48,9017.0,98.2556,98.4048,98.2183,98.3862,9017.0
2023-07-21 12:45:00,105.47,105.47,105.19,105.23,7480.0,98.3768,98.3768,98.1157,98.153,7480.0
2023-07-21 12:50:00,105.24,105.3,105.23,105.28,9814.0,98.1623,98.2183,98.153,98.1996,9814.0
2023-07-21 12:55:00,105.28,105.32,105.24,105.29,5776.0,98.1996,98.2369,98.1623,98.2089,5776.0
2023-07-21 13:00:00,105.3,105.38,105.28,105.32,7063.0,98.2183,98.2929,98.1996,98.2369,7063.0
2023-07-21 13:05:00,105.31,105.33,105.24,105.32,6110.0,98.2276,98.2463,98.1623,98.2369,6110.0
2023-07-21 13:10:00,105.31,105.34,105.22,105.22,8730.0,98.2276,98.2556,98.1437,98.1437,8730.0
2023-07-21 13:15:00,105.2,105.34,105.19,105.25,9988.0,98.125,98.2556,98.1157,98.1716,9988.0
2023-07-21 13:20:00,105.25,105.3,105.23,105.28,4309.0,98.1716,98.2183,98.153,98.1996,4309.0
2023-07-21 13:25:00,105.27,105.33,105.23,105.33,6803.0,98.1903,98.2463,98.153,98.2463,6803.0
2023-07-21 13:30:00,105.32,105.32,105.15,105.17,6812.0,98.2369,98.2369,98.0784,98.097,6812.0
2023-07-21 13:35:00,105.14,105.25,105.12,105.2,6369.0,98.069,98.1716,98.0504,98.125,6369.0
2023-07-21 13:40:00,105.19,105.27,105.19,105.23,5735.0,98.1157,98.1903,98.1157,98.153,5735.0
2023-07-21 13:45:00,105.22,105.22,105.13,105.19,13084.0,98.1437,98.1437,98.0597,98.1157,13084.0
2023-07-21 13:50:00,105.19,105.31,105.19,105.25,9090.0,98.1157,98.2276,98.1157,98.1716,9090.0
2023-07-21 13:55:00,105.24,105.39,105.21,105.32,26991.0,98.1623,98.3022,98.1343,98.2369,26991.0
2023-07-21 14:00:00,105.32,105.37,105.23,105.29,10120.0,98.2369,98.2836,98.153,98.2089,10120.0
2023-07-21 14:05:00,105.33,105.38,105.28,105.34,8312.0,98.2463,98.2929,98.1996,98.2556,8312.0
2023-07-21 14:10:00,105.35,105.45,105.33,105.41,21197.0,98.2649,98.3582,98.2463,98.3209,21197.0
2023-07-21 14:15:00,105.41,105.43,105.28,105.33,21079.0,98.3209,98.3395,98.1996,98.2463,21079.0
2023-07-21 14:20:00,105.34,105.37,105.29,105.34,14625.0,98.2556,98.2836,98.2089,98.2556,14625.0
2023-07-21 14:25:00,105.35,105.36,105.29,105.35,9208.0,98.2649,98.2742,98.2089,98.2649,9208.0
2023-07-21 14:30:00,105.35,105.46,105.32,105.43,28873.0,98.2649,98.3675,98.2369,98.3395,28873.0
2023-07-21 14:35:00,105.44,105.53,105.43,105.5,42648.0,98.3489,98.4328,98.3395,98.4048,42648.0
2023-07-21 14:40:00,105.48,105.64,105.48,105.59,33500.0,98.3862,98.5354,98.3862,98.4888,33500.0
2023-07-21 14:45:00,105.6,105.65,105.53,105.55,10950.0,98.4981,98.5447,98.4328,98.4515,10950.0
2023-07-21 14:50:00,105.55,105.66,105.54,105.61,9404.0,98.4515,98.5541,98.4421,98.5074,9404.0
2023-07-21 14:55:00,105.6,105.65,105.56,105.62,8298.0,98.4981,98.5447,98.4608,98.5168,8298.0
2023-07-21 15:00:00,105.61,105.63,105.55,105.57,16089.0,98.5074,98.5261,98.4515,98.4701,16089.0
2023-07-21 15:05:00,105.55,105.61,105.52,105.54,13909.0,98.4515,98.5074,98.4235,98.4421,13909.0
2023-07-21 15:10:00,105.54,105.66,105.5,105.66,28209.0,98.4421,98.5541,98.4048,98.5541,28209.0
2023-07-21 15:15:00,105.66,105.69,105.6,105.66,15801.0,98.5541,98.582,98.4981,98.5541,15801.0
2023-07-21 15:20:00,105.66,105.67,105.58,105.64,18555.0,98.5541,98.5634,98.4794,98.5354,18555.0
2023-07-21 15:25:00,105.64,105.66,105.54,105.62,11461.0,98.5354,98.5541,98.4421,98.5168,11461.0
2023-07-21 15:30:00,105.63,105.68,105.58,105.66,15017.0,98.5261,98.5727,98.4794,98.5541,15017.0
2023-07-21 15:35:00,105.66,105.8,105.65,105.77,25588.0,98.5541,98.6846,98.5447,98.6567,25588.0
2023-07-21 15:40:00,105.76,105.8,105.71,105.71,17012.0,98.6473,98.6846,98.6007,98.6007,17012.0
2023-07-21 15:45:00,105.71,105.84,105.7,105.77,30488.0,98.6007,98.722,98.5914,98.6567,30488.0
2023-07-21 15:50:00,105.75,105.94,105.65,105.91,56995.0,98.638,98.8152,98.5447,98.7872,56995.0
2023-07-21 15:55:00,105.9,105.96,105.7,105.78,190451.0,98.7779,98.8339,98.5914,98.666,190451.0
2023-07-24 09:30:00,106.0,106.17,105.8,105.95,88227.0,98.8712,99.0298,98.6846,98.8246,88227.0
2023-07-24 09:35:00,105.98,106.71,105.84,106.7,37218.0,98.8525,99.5334,98.722,99.5241,37218.0
2023-07-24 09:40:00,106.7,106.78,106.47,106.68,14172.0,99.5241,99.5987,99.3096,99.5055,14172.0
2023-07-24 09:45:00,106.64,106.74,106.4,106.4,20198.0,99.4682,99.5614,99.2443,99.2443,20198.0
2023-07-24 09:50:00,106.44,106.66,106.41,106.66,20678.0,99.2816,99.4868,99.2536,99.4868,20678.0
2023-07-24 09:55:00,106.67,107.06,106.43,106.99,57707.0,99.4961,99.8599,99.2723,99.7946,57707.0
2023-07-24 10:00:00,106.99,107.2,106.82,107.01,160392.0,99.7946,99.9905,99.636,99.8133,160392.0
2023-07-24 10:05:00,107.02,107.21,106.85,107.04,44204.0,99.8226,99.9998,99.664,99.8413,44204.0
2023-07-24 10:10:00,107.04,107.19,106.73,106.77,42779.0,99.8413,99.9812,99.5521,99.5894,42779.0
2023-07-24 10:15:00,106.76,106.8,106.6,106.69,19582.0,99.5801,99.6174,99.4308,99.5148,19582.0
2023-07-24 10:20:00,106.74,106.95,106.54,106.75,40614.0,99.5614,99.7573,99.3749,99.5708,40614.0
2023-07-24 10:25:00,106.75,106.8,106.44,106.5,29885.0,99.5708,99.6174,99.2816,99.3376,29885.0
2023-07-24 10:30:00,106.48,106.69,106.44,106.69,11252.0,99.3189,99.5148,99.2816,99.5148,11252.0
2023-07-24 10:35:00,106.66,106.81,106.61,106.8,7514.0,99.4868,99.6267,99.4402,99.6174,7514.0
2023-07-24 10:40:00,106.81,106.83,106.64,106.79,16402.0,99.6267,99.6454,99.4682,99.6081,16402.0
2023-07-24 10:45:00,106.77,106.9,106.7,106.9,8762.0,99.5894,99.7107,99.5241,99.7107,8762.0
2023-07-24 10:50:00,106.9,106.92,106.8,106.85,8336.0,99.7107,99.7293,99.6174,99.664,8336.0
2023-07-24 10:55:00,106.84,107.06,106.81,107.0,17274.0,99.6547,99.8599,99.6267,99.8039,17274.0
2023-07-24 11:00:00,107.01,107.11,106.95,106.96,10379.0,99.8133,99.9065,99.7573,99.7666,10379.0
2023-07-24 11:05:00,106.95,107.15,106.95,107.05,17046.0,99.7573,99.9439,99.7573,99.8506,17046.0
2023-07-24 11:10:00,107.06,107.14,106.92,106.93,11979.0,99.8599,99.9345,99.7293,99.7387,11979.0
2023-07-24 11:15:00,106.94,107.05,106.85,107.02,6883.0,99.748,99.8506,99.664,99.8226,6883.0
2023-07-24 11:20:00,107.06,107.35,107.06,107.28,16746.0,99.8599,100.1304,99.8599,100.0651,16746.0
2023-07-24 11:25:00,107.25,107.29,107.17,107.26,13185.0,100.0371,100.0744,99.9625,100.0465,13185.0
2023-07-24 11:30:00,107.29,107.4,107.22,107.25,31820.0,100.0744,100.177,100.0091,100.0371,31820.0
2023-07-24 11:35:00,107.25,107.26,107.14,107.23,26339.0,100.0371,100.0465,99.9345,100.0185,26339.0
2023-07-24 11:40:00,107.25,107.26,107.15,107.25,10193.0,100.0371,100.0465,99.9439,100.0371,10193.0
2023-07-24 11:45:00,107.26,107.3,107.21,107.24,19253.0,100.0465,100.0838,99.9998,100.0278,19253.0
2023-07-24 11:50:00,107.25,107.43,107.2,107.41,56315.0,100.0371,100.205,99.9905,100.1864,56315.0
2023-07-24 11:55:00,107.43,107.44,107.29,107.34,12746.0,100.205,100.2144,100.0744,100.1211,12746.0
2023-07-24 12:00:00,107.35,107.51,107.35,107.51,13734.0,100.1304,100.2796,100.1304,100.2796,13734.0
2023-07-24 12:05:00,107.49,107.65,107.42,107.59,18465.0,100.261,100.4102,100.1957,100.3543,18465.0
2023-07-24 12:10:00,107.59,107.65,107.51,107.57,13441.0,100.3543,100.4102,100.2796,100.3356,13441.0
2023-07-24 12:15:00,107.61,107.61,107.45,107.57,8582.0,100.3729,100.3729,100.2237,100.3356,8582.0
2023-07-24 12:20:00,107.58,107.66,107.55,107.61,24908.0,100.3449,100.4196,100.317,100.3729,24908.0
2023-07-24 12:25:00,107.61,107.62,107.51,107.52,17021.0,100.3729,100.3822,100.2796,100.289,17021.0
2023-07-24 12:30:00,107.52,107.55,107.39,107.42,11332.0,100.289,100.317,100.1677,100.1957,11332.0
2023-07-24 12:35:00,107.41,107.54,107.4,107.54,19646.0,100.1864,100.3076,100.177,100.3076,19646.0
2023-07-24 12:40:00,107.57,107.57,107.46,107.48,8179.0,100.3356,100.3356,100.233,100.2517,8179.0
2023-07-24 12:45:00,107.46,107.63,107.44,107.59,9417.0,100.233,100.3916,100.2144,100.3543,9417.0
2023-07-24 12:50:00,107.58,107.6,107.45,107.58,32730.0,100.3449,100.3636,100.2237,100.3449,32730.0
2023-07-24 12:55:00,107.57,107.61,107.49,107.58,9703.0,100.3356,100.3729,100.261,100.3449,9703.0
2023-07-24 13:00:00,107.57,107.65,107.53,107.55,14766.0,100.3356,100.4102,100.2983,100.317,14766.0
2023-07-24 13:05:00,107.56,107.67,107.49,107.65,18886.0,100.3263,100.4289,100.261,100.4102,18886.0
2023-07-24 13:10:00,107.65,107.83,107.65,107.83,11063.0,100.4102,100.5781,100.4102,100.5781,11063.0
2023-07-24 13:15:00,107.83,107.93,107.78,107.84,13789.0,100.5781,100.6714,100.5315,100.5875,13789.0
2023-07-24 13:20:00,107.84,107.87,107.76,107.87,10954.0,100.5875,100.6154,100.5128,100.6154,10954.0
2023-07-24 13:25:00,107.87,107.95,107.78,107.95,16515.0,100.6154,100.6901,100.5315,100.6901,16515.0
2023-07-24 13:30:00,107.95,107.96,107.9,107.95,10601.0,100.6901,100.6994,100.6434,100.6901,10601.0
2023-07-24 13:35:00,107.96,108.14,107.94,108.13,33366.0,100.6994,100.8673,100.6807,100.8579,33366.0
2023-07-24 13:40:00,108.14,108.16,108.04,108.05,8567.0,100.8673,100.8859,100.774,100.7833,8567.0
2023-07-24 13:45:00,108.05,108.08,107.88,107.88,12979.0,100.7833,100.8113,100.6248,100.6248,12979.0
2023-07-24 13:50:00,107.86,107.88,107.64,107.7,18653.0,100.6061,100.6248,100.4009,100.4569,18653.0
2023-07-24 13:55:00,107.67,107.73,107.54,107.67,32480.0,100.4289,100.4848,100.3076,100.4289,32480.0
2023-07-24 14:00:00,107.66,107.92,107.64,107.75,52063.0,100.4196,100.6621,100.4009,100.5035,52063.0
2023-07-24 14:05:00,107.75,107.91,107.75,107.85,20652.0,100.5035,100.6527,100.5035,100.5968,20652.0
2023-07-24 14:10:00,107.84,107.89,107.74,107.8,20589.0,100.5875,100.6341,100.4942,100.5501,20589.0
2023-07-24 14:15:00,107.79,107.8,107.67,107.69,12893.0,100.5408,100.5501,100.4289,100.4475,12893.0
2023-07-24 14:20:00,107.68,107.72,107.61,107.64,14992.0,100.4382,100.4755,100.3729,100.4009,14992.0
2023-07-24 14:25:00,107.65,107.69,107.56,107.58,16393.0,100.4102,100.4475,100.3263,100.3449,16393.0
2023-07-24 14:30:00,107.58,107.66,107.5,107.64,14719.0,100.3449,100.4196,100.2703,100.4009,14719.0
2023-07-24 14:35:00,107.64,107.7,107.6,107.68,10867.0,100.4009,100.4569,100.3636,100.4382,10867.0
2023-07-24 14:40:00,107.67,107.77,107.67,107.74,12907.0,100.4289,100.5222,100.4289,100.4942,12907.0
2023-07-24 14:45:00,107.73,107.83,107.67,107.81,9567.0,100.4848,100.5781,100.4289,100.5595,9567.0
2023-07-24 14:50:00,107.8,107.8,107.64,107.68,18115.0,100.5501,100.5501,100.4009,100.4382,18115.0
2023-07-24 14:55:00,107.67,107.75,107.64,107.68,15833.0,100.4289,100.5035,100.4009,100.4382,15833.0
2023-07-24 15:00:00,107.68,107.68,107.41,107.44,18898.0,100.4382,100.4382,100.1864,100.2144,18898.0
2023-07-24 15:05:00,107.44,107.45,107.22,107.33,19388.0,100.2144,100.2237,100.0091,100.1118,19388.0
2023-07-24 15:10:00,107.33,107.35,107.1,107.1,21224.0,100.1118,100.1304,99.8972,99.8972,21224.0
2023-07-24 15:15:00,107.1,107.16,107.07,107.16,27393.0,99.8972,99.9532,99.8692,99.9532,27393.0
2023-07-24 15:20:00,107.16,107.2,107.03,107.04,28550.0,99.9532,99.9905,99.8319,99.8413,28550.0
2023-07-24 15:25:00,107.02,107.1,106.99,107.05,21151.0,99.8226,99.8972,99.7946,99.8506,21151.0
2023-07-24 15:30:00,107.05,107.05,106.97,107.0,36700.0,99.8506,99.8506,99.776,99.8039,36700.0
2023-07-24 15:35:00,107.0,107.01,106.9,107.0,37364.0,99.8039,99.8133,99.7107,99.8039,37364.0
2023-07-24 15:40:00,107.0,107.11,106.98,107.09,42661.0,99.8039,99.9065,99.7853,99.8879,42661.0
2023-07-24 15:45:00,107.11,107.15,107.02,107.02,39333.0,99.9065,99.9439,99.8226,99.8226,39333.0
2023-07-24 15:50:00,107.03,107.03,106.87,106.92,98701.0,99.8319,99.8319,99.6827,99.7293,98701.0
2023-07-24 15:55:00,106.93,107.09,106.85,106.86,285132.0,99.7387,99.8879,99.664,99.6734,285132.0
2023-07-25 09:30:00,106.51,106.78,106.36,106.69,40111.0,99.3469,99.5987,99.207,99.5148,40111.0
2023-07-25 09:35:00,106.66,107.05,106.5,107.04,19713.0,99.4868,99.8506,99.3376,99.8413,19713.0
2023-07-25 09:40:00,107.04,107.16,106.55,106.55,15444.0,99.8413,99.9532,99.3842,99.3842,15444.0
2023-07-25 09:45:00,106.56,106.56,105.8,105.8,20592.0,99.3935,99.3935,98.6846,98.6846,20592.0
2023-07-25 09:50:00,105.75,105.91,105.56,105.76,28350.0,98.638,98.7872,98.4608,98.6473,28350.0
2023-07-25 09:55:00,105.81,106.03,105.81,105.85,13254.0,98.694,98.8992,98.694,98.7313,13254.0
2023-07-25 10:00:00,105.88,106.09,105.83,106.06,20878.0,98.7593,98.9551,98.7126,98.9272,20878.0
2023-07-25 10:05:00,106.07,106.25,106.05,106.24,29110.0,98.9365,99.1044,98.9178,99.0951,29110.0
2023-07-25 10:10:00,106.25,106.48,106.24,106.42,16239.0,99.1044,99.3189,99.0951,99.263,16239.0
2023-07-25 10:15:00,106.5,106.71,106.48,106.71,12291.0,99.3376,99.5334,99.3189,99.5334,12291.0
2023-07-25 10:20:00,106.72,106.85,106.65,106.75,13801.0,99.5428,99.664,99.4775,99.5708,13801.0
2023-07-25 10:25:00,106.75,106.86,106.72,106.8,16559.0,99.5708,99.6734,99.5428,99.6174,16559.0
2023-07-25 10:30:00,106.84,107.0,106.84,106.94,36183.0,99.6547,99.8039,99.6547,99.748,36183.0
2023-07-25 10:35:00,106.95,107.04,106.91,106.92,11288.0,99.7573,99.8413,99.72,99.7293,11288.0
2023-07-25 10:40:00,106.92,107.28,106.92,107.28,12592.0,99.7293,100.0651,99.7293,100.0651,12592.0
2023-07-25 10:45:00,107.27,107.39,107.12,107.2,48528.0,100.0558,100.1677,99.9159,99.9905,48528.0
2023-07-25 10:50:00,107.18,107.2,107.0,107.08,22631.0,99.9718,99.9905,99.8039,99.8786,22631.0
2023-07-25 10:55:00,107.11,107.21,106.96,107.2,36544.0,99.9065,99.9998,99.7666,99.9905,36544.0
2023-07-25 11:00:00,107.23,107.32,107.05,107.13,14633.0,100.0185,100.1024,99.8506,99.9252,14633.0
2023-07-25 11:05:00,107.12,107.14,106.99,107.1,24849.0,99.9159,99.9345,99.7946,99.8972,24849.0
2023-07-25 11:10:00,107.09,107.21,107.01,107.07,33459.0,99.8879,99.9998,99.8133,99.8692,33459.0
2023-07-25 11:15:00,107.04,107.07,106.93,106.94,16011.0,99.8413,99.8692,99.7387,99.748,16011.0
2023-07-25 11:20:00,106.95,107.17,106.95,107.06,13864.0,99.7573,99.9625,99.7573,99.8599,13864.0
2023-07-25 11:25:00,107.06,107.15,106.93,106.95,20684.0,99.8599,99.9439,99.7387,99.7573,20684.0
2023-07-25 11:30:00,106.95,107.04,106.8,106.89,32555.0,99.7573,99.8413,99.6174,99.7013,32555.0
2023-07-25 11:35:00,106.92,107.01,106.87,106.94,8653.0,99.7293,99.8133,99.6827,99.748,8653.0
2023-07-25 11:40:00,106.95,107.14,106.92,107.12,10966.0,99.7573,99.9345,99.7293,99.9159,10966.0
2023-07-25 11:45:00,107.13,107.17,107.07,107.13,7402.0,99.9252,99.9625,99.8692,99.9252,7402.0
2023-07-25 11:50:00,107.15,107.18,107.12,107.18,5920.0,99.9439,99.9718,99.9159,99.9718,5920.0
2023-07-25 11:55:00,107.19,107.29,107.19,107.29,7884.0,99.9812,100.0744,99.9812,100.0744,7884.0
2023-07-25 12:00:00,107.29,107.32,107.18,107.23,14350.0,100.0744,100.1024,99.9718,100.0185,14350.0
2023-07-25 12:05:00,107.24,107.35,107.19,107.3,5898.0,100.0278,100.1304,99.9812,100.0838,5898.0
2023-07-25 12:10:00,107.35,107.42,107.28,107.41,6939.0,100.1304,100.1957,100.0651,100.1864,6939.0
2023-07-25 12:15:00,107.4,107.43,107.3,107.34,6009.0,100.177,100.205,100.0838,100.1211,6009.0
2023-07-25 12:20:00,107.33,107.44,107.33,107.42,11239.0,100.1118,100.2144,100.1118,100.1957,11239.0
2023-07-25 12:25:00,107.42,107.52,107.4,107.47,6772.0,100.1957,100.289,100.177,100.2423,6772.0
2023-07-25 12:30:00,107.44,107.48,107.39,107.44,6744.0,100.2144,100.2517,100.1677,100.2144,6744.0
2023-07-25 12:35:00,107.47,107.59,107.45,107.59,8526.0,100.2423,100.3543,100.2237,100.3543,8526.0
2023-07-25 12:40:00,107.58,107.62,107.57,107.62,5822.0,100.3449,100.3822,100.3356,100.3822,5822.0
2023-07-25 12:45:00,107.61,107.8,107.61,107.79,8694.0,100.3729,100.5501,100.3729,100.5408,8694.0
2023-07-25 12:50:00,107.78,107.81,107.72,107.73,10079.0,100.5315,100.5595,100.4755,100.4848,10079.0
2023-07-25 12:55:00,107.71,107.79,107.67,107.79,4694.0,100.4662,100.5408,100.4289,100.5408,4694.0
2023-07-25 13:00:00,107.85,107.91,107.82,107.87,6705.0,100.5968,100.6527,100.5688,100.6154,6705.0
2023-07-25 13:05:00,107.86,107.92,107.81,107.84,9022.0,100.6061,100.6621,100.5595,100.5875,9022.0
2023-07-25 13:10:00,107.85,107.89,107.77,107.85,9786.0,100.5968,100.6341,100.5222,100.5968,9786.0
2023-07-25 13:15:00,107.87,108.07,107.79,108.07,11922.0,100.6154,100.802,100.5408,100.802,11922.0
2023-07-25 13:20:00,108.07,108.08,108.01,108.01,10022.0,100.802,100.8113,100.746,100.746,10022.0
2023-07-25 13:25:00,108.01,108.03,107.93,107.96,5910.0,100.746,100.7647,100.6714,100.6994,5910.0
2023-07-25 13:30:00,107.95,108.0,107.93,107.94,7070.0,100.6901,100.7367,100.6714,100.6807,7070.0
2023-07-25 13:35:00,107.94,107.94,107.85,107.87,9525.0,100.6807,100.6807,100.5968,100.6154,9525.0
2023-07-25 13:40:00,107.85,108.06,107.83,108.06,12906.0,100.5968,100.7927,100.5781,100.7927,12906.0
2023-07-25 13:45:00,108.07,108.09,107.92,107.96,7417.0,100.802,100.8206,100.6621,100.6994,7417.0
2023-07-25 13:50:00,107.95,108.09,107.93,108.08,10592.0,100.6901,100.8206,100.6714,100.8113,10592.0
2023-07-25 13:55:00,108.08,108.15,108.05,108.08,9666.0,100.8113,100.8766,100.7833,100.8113,9666.0
2023-07-25 14:00:00,108.08,108.11,108.02,108.06,21160.0,100.8113,100.8393,100.7553,100.7927,21160.0
2023-07-25 14:05:00,108.07,108.17,108.05,108.16,17332.0,100.802,100.8953,100.7833,100.8859,17332.0
2023-07-25 14:10:00,108.17,108.3,108.16,108.23,9637.0,100.8953,101.0165,100.8859,100.9512,9637.0
2023-07-25 14:15:00,108.23,108.38,108.23,108.33,18408.0,100.9512,101.0911,100.9512,101.0445,18408.0
2023-07-25 14:20:00,108.35,108.43,108.34,108.4,12631.0,101.0632,101.1378,101.0538,101.1098,12631.0
2023-07-25 14:25:00,108.42,108.43,108.34,108.36,14775.0,101.1284,101.1378,101.0538,101.0725,14775.0
2023-07-25 14:30:00,108.37,108.42,108.33,108.41,24102.0,101.0818,101.1284,101.0445,101.1191,24102.0
2023-07-25 14:35:00,108.42,108.46,108.21,108.22,18809.0,101.1284,101.1658,100.9326,100.9419,18809.0
2023-07-25 14:40:00,108.22,108.22,108.01,108.09,12447.0,100.9419,100.9419,100.746,100.8206,12447.0
2023-07-25 14:45:00,108.1,108.14,107.89,107.9,21500.0,100.83,100.8673,100.6341,100.6434,21500.0
2023-07-25 14:50:00,107.9,107.92,107.8,107.87,12716.0,100.6434,100.6621,100.5501,100.6154,12716.0
2023-07-25 14:55:00,107.87,107.91,107.84,107.91,9493.0,100.6154,100.6527,100.5875,100.6527,9493.0
2023-07-25 15:00:00,107.93,107.93,107.78,107.82,15007.0,100.6714,100.6714,100.5315,100.5688,15007.0
2023-07-25 15:05:00,107.82,107.88,107.73,107.86,28782.0,100.5688,100.6248,100.4848,100.6061,28782.0
2023-07-25 15:10:00,107.89,107.96,107.71,107.71,25205.0,100.6341,100.6994,100.4662,100.4662,25205.0
2023-07-25 15:15:00,107.71,107.82,107.68,107.81,22008.0,100.4662,100.5688,100.4382,100.5595,22008.0
2023-07-25 15:20:00,107.82,107.87,107.77,107.86,14985.0,100.5688,100.6154,100.5222,100.6061,14985.0
2023-07-25 15:25:00,107.86,107.96,107.85,107.91,20680.0,100.6061,100.6994,100.5968,100.6527,20680.0
2023-07-25 15:30:00,107.91,107.94,107.85,107.87,27336.0,100.6527,100.6807,100.5968,100.6154,27336.0
2023-07-25 15:35:00,107.88,107.94,107.75,107.76,43812.0,100.6248,100.6807,100.5035,100.5128,43812.0
2023-07-25 15:40:00,107.76,107.92,107.71,107.87,71069.0,100.5128,100.6621,100.4662,100.6154,71069.0
2023-07-25 15:45:00,107.85,107.87,107.69,107.7,33760.0,100.5968,100.6154,100.4475,100.4569,33760.0
2023-07-25 15:50:00,107.69,107.73,107.59,107.7,68649.0,100.4475,100.4848,100.3543,100.4569,68649.0
2023-07-25 15:55:00,107.7,107.75,107.56,107.75,171589.0,100.4569,100.5035,100.3263,100.5035,171589.0
2023-07-26 09:30:00,106.95,107.94,106.83,107.94,47835.0,99.7573,100.6807,99.6454,100.6807,47835.0
2023-07-26 09:35:00,107.91,108.1,107.76,107.91,10882.0,100.6527,100.83,100.5128,100.6527,10882.0
2023-07-26 09:40:00,107.86,108.16,107.81,108.08,20217.0,100.6061,100.8859,100.5595,100.8113,20217.0
2023-07-26 09:45:00,108.1,108.25,107.96,108.04,14602.0,100.83,100.9699,100.6994,100.774,14602.0
2023-07-26 09:50:00,108.01,108.1,107.66,107.7,11323.0,100.746,100.83,100.4196,100.4569,11323.0
2023-07-26 09:55:00,107.72,108.02,107.7,107.88,9499.0,100.4755,100.7553,100.4569,100.6248,9499.0
2023-07-26 10:00:00,107.9,107.92,107.77,107.91,12342.0,100.6434,100.6621,100.5222,100.6527,12342.0
2023-07-26 10:05:00,107.89,108.17,107.84,108.17,13526.0,100.6341,100.8953,100.5875,100.8953,13526.0
2023-07-26 10:10:00,108.16,108.16,107.94,107.96,14929.0,100.8859,100.8859,100.6807,100.6994,14929.0
2023-07-26 10:15:00,107.97,108.36,107.87,108.31,8989.0,100.7087,101.0725,100.6154,101.0258,8989.0
2023-07-26 10:20:00,108.26,108.45,108.26,108.41,13174.0,100.9792,101.1564,100.9792,101.1191,13174.0
2023-07-26 10:25:00,108.39,108.5,108.35,108.49,9182.0,101.1005,101.2031,101.0632,101.1937,9182.0
2023-07-26 10:30:00,108.52,108.54,108.22,108.28,11065.0,101.2217,101.2404,100.9419,100.9979,11065.0
2023-07-26 10:35:00,108.3,108.74,108.22,108.68,19859.0,101.0165,101.4269,100.9419,101.371,19859.0
2023-07-26 10:40:00,108.67,108.73,108.52,108.63,10874.0,101.3616,101.4176,101.2217,101.3243,10874.0
2023-07-26 10:45:00,108.59,108.89,108.58,108.87,9527.0,101.287,101.5668,101.2777,101.5482,9527.0
2023-07-26 10:50:00,108.85,108.94,108.77,108.91,11720.0,101.5295,101.6135,101.4549,101.5855,11720.0
2023-07-26 10:55:00,108.93,109.07,108.83,109.06,32499.0,101.6041,101.7347,101.5109,101.7254,32499.0
2023-07-26 11:00:00,109.05,109.31,109.05,109.21,37894.0,101.7161,101.9586,101.7161,101.8653,37894.0
2023-07-26 11:05:00,109.24,109.38,109.18,109.27,24247.0,101.8933,102.0239,101.8373,101.9213,24247.0
2023-07-26 11:10:00,109.29,109.39,109.17,109.25,18410.0,101.9399,102.0332,101.828,101.9026,18410.0
2023-07-26 11:15:00,109.2,109.33,109.18,109.21,11478.0,101.856,101.9772,101.8373,101.8653,11478.0
2023-07-26 11:20:00,109.19,109.2,109.02,109.12,10042.0,101.8467,101.856,101.6881,101.7814,10042.0
2023-07-26 11:25:00,109.14,109.21,109.09,109.09,10510.0,101.8,101.8653,101.7534,101.7534,10510.0
2023-07-26 11:30:00,109.03,109.04,108.9,108.91,9248.0,101.6974,101.7067,101.5762,101.5855,9248.0
2023-07-26 11:35:00,108.89,109.02,108.88,108.98,6654.0,101.5668,101.6881,101.5575,101.6508,6654.0
2023-07-26 11:40:00,108.99,109.1,108.96,108.96,5924.0,101.6601,101.7627,101.6321,101.6321,5924.0
2023-07-26 11:45:00,109.01,109.14,109.01,109.11,6131.0,101.6788,101.8,101.6788,101.772,6131.0
2023-07-26 11:50:00,109.1,109.14,109.0,109.14,15662.0,101.7627,101.8,101.6694,101.8,15662.0
2023-07-26 11:55:00,109.15,109.15,108.95,109.02,6443.0,101.8094,101.8094,101.6228,101.6881,6443.0
2023-07-26 12:00:00,109.01,109.07,108.86,108.92,12931.0,101.6788,101.7347,101.5389,101.5948,12931.0
2023-07-26 12:05:00,108.88,108.96,108.79,108.81,6754.0,101.5575,101.6321,101.4736,101.4922,6754.0
2023-07-26 12:10:00,108.81,109.07,108.73,109.07,18858.0,101.4922,101.7347,101.4176,101.7347,18858.0
2023-07-26 12:15:00,109.08,109.4,109.07,109.36,8220.0,101.7441,102.0425,101.7347,102.0052,8220.0
2023-07-26 12:20:00,109.38,109.52,109.37,109.48,45222.0,102.0239,102.1545,102.0146,102.1172,45222.0
2023-07-26 12:25:00,109.48,109.51,109.28,109.28,6484.0,102.1172,102.1451,101.9306,101.9306,6484.0
2023-07-26 12:30:00,109.25,109.26,109.03,109.1,8275.0,101.9026,101.912,101.6974,101.7627,8275.0
2023-07-26 12:35:00,109.11,109.12,108.99,109.0,7384.0,101.772,101.7814,101.6601,101.6694,7384.0
2023-07-26 12:40:00,109.03,109.11,108.87,108.95,7615.0,101.6974,101.772,101.5482,101.6228,7615.0
2023-07-26 12:45:00,108.96,109.05,108.87,109.01,5324.0,101.6321,101.7161,101.5482,101.6788,5324.0
2023-07-26 12:50:00,108.99,109.12,108.95,109.07,6430.0,101.6601,101.7814,101.6228,101.7347,6430.0
2023-07-26 12:55:00,109.1,109.19,109.09,109.19,4576.0,101.7627,101.8467,101.7534,101.8467,4576.0
2023-07-26 13:00:00,109.17,109.18,109.05,109.06,4370.0,101.828,101.8373,101.7161,101.7254,4370.0
2023-07-26 13:05:00,109.07,109.12,109.05,109.12,5823.0,101.7347,101.7814,101.7161,101.7814,5823.0
2023-07-26 13:10:00,109.11,109.11,108.95,108.95,5800.0,101.772,101.772,101.6228,101.6228,5800.0
2023-07-26 13:15:00,108.96,109.12,108.95,109.12,7874.0,101.6321,101.7814,101.6228,101.7814,7874.0
2023-07-26 13:20:00,109.12,109.28,109.07,109.17,9952.0,101.7814,101.9306,101.7347,101.828,9952.0
2023-07-26 13:25:00,109.15,109.33,109.14,109.16,11043.0,101.8094,101.9772,101.8,101.8187,11043.0
2023-07-26 13:30:00,109.15,109.26,109.14,109.26,13609.0,101.8094,101.912,101.8,101.912,13609.0
2023-07-26 13:35:00,109.23,109.26,109.12,109.23,14060.0,101.884,101.912,101.7814,101.884,14060.0
2023-07-26 13:40:00,109.23,109.4,109.22,109.4,6681.0,101.884,102.0425,101.8746,102.0425,6681.0
2023-07-26 13:45:00,109.37,109.38,109.24,109.24,11110.0,102.0146,102.0239,101.8933,101.8933,11110.0
2023-07-26 13:50:00,109.23,109.23,109.15,109.2,8756.0,101.884,101.884,101.8094,101.856,8756.0
2023-07-26 13:55:00,109.19,109.2,109.13,109.16,10117.0,101.8467,101.856,101.7907,101.8187,10117.0
2023-07-26 14:00:00,109.14,109.34,109.03,109.34,11898.0,101.8,101.9866,101.6974,101.9866,11898.0
2023-07-26 14:05:00,109.34,109.34,109.18,109.34,7906.0,101.9866,101.9866,101.8373,101.9866,7906.0
2023-07-26 14:10:00,109.35,109.35,109.14,109.17,11507.0,101.9959,101.9959,101.8,101.828,11507.0
2023-07-26 14:15:00,109.19,109.39,109.19,109.39,8257.0,101.8467,102.0332,101.8467,102.0332,8257.0
2023-07-26 14:20:00,109.38,109.39,109.28,109.31,10579.0,102.0239,102.0332,101.9306,101.9586,10579.0
2023-07-26 14:25:00,109.29,109.3,109.14,109.23,10380.0,101.9399,101.9493,101.8,101.884,10380.0
2023-07-26 14:30:00,109.22,109.52,109.16,109.51,16920.0,101.8746,102.1545,101.8187,102.1451,16920.0
2023-07-26 14:35:00,109.52,109.76,109.49,109.68,28130.0,102.1545,102.3783,102.1265,102.3037,28130.0
2023-07-26 14:40:00,109.66,109.81,109.64,109.81,14602.0,102.2851,102.425,102.2664,102.425,14602.0
2023-07-26 14:45:00,109.77,109.83,109.67,109.82,14857.0,102.3877,102.4436,102.2944,102.4343,14857.0
2023-07-26 14:50:00,109.84,109.94,109.73,109.83,43847.0,102.4529,102.5462,102.3503,102.4436,43847.0
2023-07-26 14:55:00,109.81,109.86,109.71,109.79,36529.0,102.425,102.4716,102.3317,102.4063,36529.0
2023-07-26 15:00:00,109.83,109.83,109.59,109.7,18438.0,102.4436,102.4436,102.2198,102.3224,18438.0
2023-07-26 15:05:00,109.72,109.72,109.28,109.32,19216.0,102.341,102.341,101.9306,101.9679,19216.0
2023-07-26 15:10:00,109.28,109.46,109.22,109.3,15836.0,101.9306,102.0985,101.8746,101.9493,15836.0
2023-07-26 15:15:00,109.29,109.46,109.24,109.33,14627.0,101.9399,102.0985,101.8933,101.9772,14627.0
2023-07-26 15:20:00,109.33,109.41,109.23,109.37,15520.0,101.9772,102.0519,101.884,102.0146,15520.0
2023-07-26 15:25:00,109.41,109.59,109.35,109.59,21217.0,102.0519,102.2198,101.9959,102.2198,21217.0
2023-07-26 15:30:00,109.56,109.62,109.47,109.6,27624.0,102.1918,102.2477,102.1078,102.2291,27624.0
2023-07-26 15:35:00,109.59,109.62,109.44,109.45,24338.0,102.2198,102.2477,102.0798,102.0892,24338.0
2023-07-26 15:40:00,109.46,109.63,109.44,109.62,21512.0,102.0985,102.2571,102.0798,102.2477,21512.0
2023-07-26 15:45:00,109.61,109.73,109.61,109.62,49608.0,102.2384,102.3503,102.2384,102.2477,49608.0
2023-07-26 15:50:00,109.61,109.73,109.52,109.72,74698.0,102.2384,102.3503,102.1545,102.341,74698.0
2023-07-26 15:55:00,109.71,109.71,109.52,109.57,253449.0,102.3317,102.3317,102.1545,102.2011,253449.0
2023-07-27 09:30:00,109.98,110.27,109.75,109.87,125766.0,102.5835,102.854,102.369,102.4809,125766.0
2023-07-27 09:35:00,109.85,109.92,109.26,109.48,16460.0,102.4623,102.5276,101.912,102.1172,16460.0
2023-07-27 09:40:00,109.42,109.84,109.25,109.77,35907.0,102.0612,102.4529,101.9026,102.3877,35907.0
2023-07-27 09:45:00,109.81,109.91,109.21,109.32,48371.0,102.425,102.5182,101.8653,101.9679,48371.0
2023-07-27 09:50:00,109.36,109.65,109.32,109.42,16358.0,102.0052,102.2757,101.9679,102.0612,16358.0
2023-07-27 09:55:00,109.45,109.72,109.3,109.72,22575.0,102.0892,102.341,101.9493,102.341,22575.0
2023-07-27 10:00:00,109.65,109.71,109.5,109.71,10233.0,102.2757,102.3317,102.1358,102.3317,10233.0
2023-07-27 10:05:00,109.73,109.83,109.52,109.69,21000.0,102.3503,102.4436,102.1545,102.313,21000.0
2023-07-27 10:10:00,109.73,109.77,109.47,109.77,40349.0,102.3503,102.3877,102.1078,102.3877,40349.0
2023-07-27 10:15:00,109.77,109.91,109.76,109.9,10581.0,102.3877,102.5182,102.3783,102.5089,10581.0
2023-07-27 10:20:00,109.89,109.96,109.74,109.95,20199.0,102.4996,102.5649,102.3597,102.5555,20199.0
2023-07-27 10:25:00,109.94,110.0,109.75,109.88,17742.0,102.5462,102.6022,102.369,102.4903,17742.0
2023-07-27 10:30:00,109.84,110.02,109.76,110.0,31751.0,102.4529,102.6208,102.3783,102.6022,31751.0
2023-07-27 10:35:00,109.98,110.13,109.96,110.03,20288.0,102.5835,102.7234,102.5649,102.6302,20288.0
2023-07-27 10:40:00,110.03,110.08,109.96,110.02,16415.0,102.6302,102.6768,102.5649,102.6208,16415.0
2023-07-27 10:45:00,109.95,110.05,109.88,109.99,10990.0,102.5555,102.6488,102.4903,102.5929,10990.0
2023-07-27 10:50:00,110.02,110.1,109.92,110.03,11273.0,102.6208,102.6955,102.5276,102.6302,11273.0
2023-07-27 10:55:00,110.04,110.22,110.0,110.22,12116.0,102.6395,102.8074,102.6022,102.8074,12116.0
2023-07-27 11:00:00,110.2,110.34,110.13,110.26,9936.0,102.7887,102.9193,102.7234,102.8447,9936.0
2023-07-27 11:05:00,110.32,110.46,110.27,110.27,10112.0,102.9007,103.0312,102.854,102.854,10112.0
2023-07-27 11:10:00,110.29,110.36,110.16,110.21,23742.0,102.8727,102.938,102.7514,102.7981,23742.0
2023-07-27 11:15:00,110.19,110.32,110.09,110.26,5391.0,102.7794,102.9007,102.6861,102.8447,5391.0
2023-07-27 11:20:00,110.3,110.39,110.24,110.34,12273.0,102.882,102.966,102.826,102.9193,12273.0
2023-07-27 11:25:00,110.34,110.4,110.03,110.1,12541.0,102.9193,102.9753,102.6302,102.6955,12541.0
2023-07-27 11:30:00,110.14,110.19,109.97,110.19,20166.0,102.7328,102.7794,102.5742,102.7794,20166.0
2023-07-27 11:35:00,110.22,110.24,110.15,110.18,9625.0,102.8074,102.826,102.7421,102.7701,9625.0
2023-07-27 11:40:00,110.18,110.19,110.07,110.13,9154.0,102.7701,102.7794,102.6675,102.7234,9154.0
2023-07-27 11:45:00,110.12,110.23,110.09,110.22,11555.0,102.7141,102.8167,102.6861,102.8074,11555.0
2023-07-27 11:50:00,110.26,110.36,110.24,110.31,7738.0,102.8447,102.938,102.826,102.8913,7738.0
2023-07-27 11:55:00,110.3,110.36,110.21,110.28,9645.0,102.882,102.938,102.7981,102.8634,9645.0
2023-07-27 12:00:00,110.26,110.26,110.15,110.16,9411.0,102.8447,102.8447,102.7421,102.7514,9411.0
2023-07-27 12:05:00,110.17,110.38,110.16,110.29,13522.0,102.7608,102.9566,102.7514,102.8727,13522.0
2023-07-27 12:10:00,110.32,110.45,110.32,110.36,12335.0,102.9007,103.0219,102.9007,102.938,12335.0
2023-07-27 12:15:00,110.38,110.42,110.29,110.34,7137.0,102.9566,102.9939,102.8727,102.9193,7137.0
2023-07-27 12:20:00,110.36,110.49,110.36,110.45,5949.0,102.938,103.0592,102.938,103.0219,5949.0
2023-07-27 12:25:00,110.46,110.57,110.46,110.57,11026.0,103.0312,103.1339,103.0312,103.1339,11026.0
2023-07-27 12:30:00,110.57,110.64,110.54,110.58,10490.0,103.1339,103.1991,103.1059,103.1432,10490.0
2023-07-27 12:35:00,110.6,110.67,110.52,110.67,14937.0,103.1618,103.2271,103.0872,103.2271,14937.0
2023-07-27 12:40:00,110.68,110.83,110.68,110.8,17539.0,103.2365,103.3764,103.2365,103.3484,17539.0
2023-07-27 12:45:00,110.81,110.85,110.65,110.69,8522.0,103.3577,103.395,103.2085,103.2458,8522.0
2023-07-27 12:50:00,110.73,110.74,110.64,110.64,8259.0,103.2831,103.2924,103.1991,103.1991,8259.0
2023-07-27 12:55:00,110.64,110.81,110.64,110.81,5877.0,103.1991,103.3577,103.1991,103.3577,5877.0
2023-07-27 13:00:00,110.82,110.85,110.74,110.76,8728.0,103.367,103.395,103.2924,103.3111,8728.0
2023-07-27 13:05:00,110.78,110.78,110.62,110.64,9177.0,103.3297,103.3297,103.1805,103.1991,9177.0
2023-07-27 13:10:00,110.67,110.72,110.57,110.59,6123.0,103.2271,103.2738,103.1339,103.1525,6123.0
2023-07-27 13:15:00,110.58,110.58,110.38,110.42,13560.0,103.1432,103.1432,102.9566,102.9939,13560.0
2023-07-27 13:20:00,110.38,110.42,110.33,110.37,11012.0,102.9566,102.9939,102.91,102.9473,11012.0
2023-07-27 13:25:00,110.33,110.43,110.31,110.42,5599.0,102.91,103.0033,102.8913,102.9939,5599.0
2023-07-27 13:30:00,110.43,110.48,110.36,110.41,8701.0,103.0033,103.0499,102.938,102.9846,8701.0
2023-07-27 13:35:00,110.43,110.44,110.26,110.31,7791.0,103.0033,103.0126,102.8447,102.8913,7791.0
2023-07-27 13:40:00,110.31,110.46,110.3,110.44,14564.0,102.8913,103.0312,102.882,103.0126,14564.0
2023-07-27 13:45:00,110.43,110.51,110.38,110.45,22814.0,103.0033,103.0779,102.9566,103.0219,22814.0
2023-07-27 13:50:00,110.45,110.52,110.42,110.48,22068.0,103.0219,103.0872,102.9939,103.0499,22068.0
2023-07-27 13:55:00,110.48,110.5,110.42,110.47,9802.0,103.0499,103.0686,102.9939,103.0406,9802.0
2023-07-27 14:00:00,110.47,110.5,110.37,110.37,15603.0,103.0406,103.0686,102.9473,102.9473,15603.0
2023-07-27 14:05:00,110.38,110.43,110.19,110.22,18033.0,102.9566,103.0033,102.7794,102.8074,18033.0
2023-07-27 14:10:00,110.22,110.22,109.81,109.82,12836.0,102.8074,102.8074,102.425,102.4343,12836.0
2023-07-27 14:15:00,109.79,109.83,109.7,109.82,20529.0,102.4063,102.4436,102.3224,102.4343,20529.0
2023-07-27 14:20:00,109.81,109.92,109.75,109.75,11059.0,102.425,102.5276,102.369,102.369,11059.0
2023-07-27 14:25:00,109.74,109.92,109.7,109.78,10932.0,102.3597,102.5276,102.3224,102.397,10932.0
2023-07-27 14:30:00,109.75,109.89,109.74,109.81,8995.0,102.369,102.4996,102.3597,102.425,8995.0
2023-07-27 14:35:00,109.83,109.86,109.72,109.84,12196.0,102.4436,102.4716,102.341,102.4529,12196.0
2023-07-27 14:40:00,109.8,110.02,109.8,110.02,14081.0,102.4156,102.6208,102.4156,102.6208,14081.0
2023-07-27 14:45:00,110.04,110.11,110.0,110.07,9172.0,102.6395,102.7048,102.6022,102.6675,9172.0
2023-07-27 14:50:00,110.06,110.17,109.96,109.99,12691.0,102.6582,102.7608,102.5649,102.5929,12691.0
2023-07-27 14:55:00,109.99,109.99,109.83,109.87,15077.0,102.5929,102.5929,102.4436,102.4809,15077.0
2023-07-27 15:00:00,109.88,109.92,109.74,109.78,19150.0,102.4903,102.5276,102.3597,102.397,19150.0
2023-07-27 15:05:00,109.8,109.84,109.61,109.64,20129.0,102.4156,102.4529,102.2384,102.2664,20129.0
2023-07-27 15:10:00,109.66,109.74,109.59,109.68,24463.0,102.2851,102.3597,102.2198,102.3037,24463.0
2023-07-27 15:15:00,109.67,109.67,109.37,109.38,21598.0,102.2944,102.2944,102.0146,102.0239,21598.0
2023-07-27 15:20:00,109.36,109.39,109.22,109.22,13244.0,102.0052,102.0332,101.8746,101.8746,13244.0
2023-07-27 15:25:00,109.23,109.24,109.09,109.12,14411.0,101.884,101.8933,101.7534,101.7814,14411.0
2023-07-27 15:30:00,109.12,109.17,109.07,109.07,18750.0,101.7814,101.828,101.7347,101.7347,18750.0
2023-07-27 15:35:00,109.07,109.08,108.85,108.87,19549.0,101.7347,101.7441,101.5295,101.5482,19549.0
2023-07-27 15:40:00,108.86,108.98,108.83,108.91,23598.0,101.5389,101.6508,101.5109,101.5855,23598.0
2023-07-27 15:45:00,108.93,108.98,108.8,108.92,39283.0,101.6041,101.6508,101.4829,101.5948,39283.0
2023-07-27 15:50:00,108.9,109.04,108.84,109.01,54288.0,101.5762,101.7067,101.5202,101.6788,54288.0
2023-07-27 15:55:00,109.02,109.03,108.83,108.87,202049.0,101.6881,101.6974,101.5109,101.5482,202049.0
2023-07-28 09:30:00,109.48,109.87,109.18,109.41,35013.0,102.1172,102.4809,101.8373,102.0519,35013.0
2023-07-28 09:35:00,109.39,109.46,109.08,109.4,17340.0,102.0332,102.0985,101.7441,102.0425,17340.0
2023-07-28 09:40:00,109.47,109.67,109.17,109.3,11631.0,102.1078,102.2944,101.828,101.9493,11631.0
2023-07-28 09:45:00,109.29,109.67,109.29,109.67,7151.0,101.9399,102.2944,101.9399,102.2944,7151.0
2023-07-28 09:50:00,109.69,109.81,109.57,109.57,25409.0,102.313,102.425,102.2011,102.2011,25409.0
2023-07-28 09:55:00,109.63,109.99,109.63,109.98,18106.0,102.2571,102.5929,102.2571,102.5835,18106.0
2023-07-28 10:00:00,109.98,110.0,109.77,109.85,20832.0,102.5835,102.6022,102.3877,102.4623,20832.0
2023-07-28 10:05:00,109.81,110.05,109.78,110.0,11739.0,102.425,102.6488,102.397,102.6022,11739.0
2023-07-28 10:10:00,110.03,110.23,110.03,110.19,19292.0,102.6302,102.8167,102.6302,102.7794,19292.0
2023-07-28 10:15:00,110.22,110.3,110.16,110.28,17179.0,102.8074,102.882,102.7514,102.8634,17179.0
2023-07-28 10:20:00,110.24,110.31,110.1,110.28,20150.0,102.826,102.8913,102.6955,102.8634,20150.0
2023-07-28 10:25:00,110.25,110.43,110.22,110.26,17404.0,102.8354,103.0033,102.8074,102.8447,17404.0
2023-07-28 10:30:00,110.29,110.38,110.13,110.13,15131.0,102.8727,102.9566,102.7234,102.7234,15131.0
2023-07-28 10:35:00,110.13,110.13,109.87,110.09,34989.0,102.7234,102.7234,102.4809,102.6861,34989.0
2023-07-28 10:40:00,110.02,110.27,109.97,110.23,17913.0,102.6208,102.854,102.5742,102.8167,17913.0
2023-07-28 10:45:00,110.24,110.47,110.22,110.37,32661.0,102.826,103.0406,102.8074,102.9473,32661.0
2023-07-28 10:50:00,110.37,110.45,110.23,110.34,25273.0,102.9473,103.0219,102.8167,102.9193,25273.0
2023-07-28 10:55:00,110.35,110.5,110.32,110.42,34395.0,102.9286,103.0686,102.9007,102.9939,34395.0
2023-07-28 11:00:00,110.44,110.47,110.17,110.32,21249.0,103.0126,103.0406,102.7608,102.9007,21249.0
2023-07-28 11:05:00,110.31,110.33,110.16,110.19,18805.0,102.8913,102.91,102.7514,102.7794,18805.0
2023-07-28 11:10:00,110.18,110.34,110.14,110.28,14458.0,102.7701,102.9193,102.7328,102.8634,14458.0
2023-07-28 11:15:00,110.31,110.32,110.16,110.16,12428.0,102.8913,102.9007,102.7514,102.7514,12428.0
2023-07-28 11:20:00,110.16,110.5,110.11,110.48,15745.0,102.7514,103.0686,102.7048,103.0499,15745.0
2023-07-28 11:25:00,110.55,110.68,110.54,110.63,40467.0,103.1152,103.2365,103.1059,103.1898,40467.0
2023-07-28 11:30:00,110.62,110.65,110.46,110.5,28098.0,103.1805,103.2085,103.0312,103.0686,28098.0
2023-07-28 11:35:00,110.49,110.55,110.39,110.43,25851.0,103.0592,103.1152,102.966,103.0033,25851.0
2023-07-28 11:40:00,110.45,110.6,110.42,110.58,11972.0,103.0219,103.1618,102.9939,103.1432,11972.0
2023-07-28 11:45:00,110.6,110.6,110.41,110.42,7383.0,103.1618,103.1618,102.9846,102.9939,7383.0
2023-07-28 11:50:00,110.42,110.52,110.33,110.37,13676.0,102.9939,103.0872,102.91,102.9473,13676.0
2023-07-28 11:55:00,110.37,110.53,110.34,110.53,7238.0,102.9473,103.0965,102.9193,103.0965,7238.0
2023-07-28 12:00:00,110.51,110.52,110.21,110.21,9580.0,103.0779,103.0872,102.7981,102.7981,9580.0
2023-07-28 12:05:00,110.23,110.42,110.22,110.41,7485.0,102.8167,102.9939,102.8074,102.9846,7485.0
2023-07-28 12:10:00,110.37,110.37,110.29,110.29,6245.0,102.9473,102.9473,102.8727,102.8727,6245.0
2023-07-28 12:15:00,110.28,110.31,110.24,110.25,7222.0,102.8634,102.8913,102.826,102.8354,7222.0
2023-07-28 12:20:00,110.24,110.38,110.23,110.37,8217.0,102.826,102.9566,102.8167,102.9473,8217.0
2023-07-28 12:25:00,110.36,110.43,110.27,110.28,9147.0,102.938,103.0033,102.854,102.8634,9147.0
2023-07-28 12:30:00,110.27,110.32,110.26,110.28,12420.0,102.854,102.9007,102.8447,102.8634,12420.0
2023-07-28 12:35:00,110.3,110.49,110.3,110.46,7550.0,102.882,103.0592,102.882,103.0312,7550.0
2023-07-28 12:40:00,110.48,110.48,110.36,110.36,6880.0,103.0499,103.0499,102.938,102.938,6880.0
2023-07-28 12:45:00,110.36,110.46,110.36,110.42,10744.0,102.938,103.0312,102.938,102.9939,10744.0
2023-07-28 12:50:00,110.44,110.45,110.35,110.37,7055.0,103.0126,103.0219,102.9286,102.9473,7055.0
2023-07-28 12:55:00,110.4,110.45,110.34,110.36,10810.0,102.9753,103.0219,102.9193,102.938,10810.0
2023-07-28 13:00:00,110.35,110.38,110.32,110.34,8768.0,102.9286,102.9566,102.9007,102.9193,8768.0
2023-07-28 13:05:00,110.37,110.38,110.29,110.36,6122.0,102.9473,102.9566,102.8727,102.938,6122.0
2023-07-28 13:10:00,110.37,110.43,110.35,110.42,9602.0,102.9473,103.0033,102.9286,102.9939,9602.0
2023-07-28 13:15:00,110.41,110.53,110.4,110.52,17751.0,102.9846,103.0965,102.9753,103.0872,17751.0
2023-07-28 13:20:00,110.53,110.53,110.39,110.44,8828.0,103.0965,103.0965,102.966,103.0126,8828.0
2023-07-28 13:25:00,110.44,110.44,110.34,110.37,5712.0,103.0126,103.0126,102.9193,102.9473,5712.0
2023-07-28 13:30:00,110.34,110.37,110.24,110.3,14625.0,102.9193,102.9473,102.826,102.882,14625.0
2023-07-28 13:35:00,110.31,110.34,110.28,110.31,4818.0,102.8913,102.9193,102.8634,102.8913,4818.0
2023-07-28 13:40:00,110.3,110.3,110.14,110.17,5760.0,102.882,102.882,102.7328,102.7608,5760.0
2023-07-28 13:45:00,110.18,110.2,110.12,110.13,4989.0,102.7701,102.7887,102.7141,102.7234,4989.0
2023-07-28 13:50:00,110.12,110.21,110.06,110.2,12517.0,102.7141,102.7981,102.6582,102.7887,12517.0
2023-07-28 13:55:00,110.24,110.33,110.23,110.29,9584.0,102.826,102.91,102.8167,102.8727,9584.0
2023-07-28 14:00:00,110.28,110.31,110.26,110.29,18303.0,102.8634,102.8913,102.8447,102.8727,18303.0
2023-07-28 14:05:00,110.3,110.31,110.25,110.3,4984.0,102.882,102.8913,102.8354,102.882,4984.0
2023-07-28 14:10:00,110.31,110.32,110.22,110.26,6715.0,102.8913,102.9007,102.8074,102.8447,6715.0
2023-07-28 14:15:00,110.25,110.46,110.25,110.43,17540.0,102.8354,103.0312,102.8354,103.0033,17540.0
2023-07-28 14:20:00,110.44,110.49,110.36,110.36,7713.0,103.0126,103.0592,102.938,102.938,7713.0
2023-07-28 14:25:00,110.35,110.46,110.35,110.38,7216.0,102.9286,103.0312,102.9286,102.9566,7216.0
2023-07-28 14:30:00,110.38,110.41,110.28,110.28,9385.0,102.9566,102.9846,102.8634,102.8634,9385.0
2023-07-28 14:35:00,110.29,110.34,110.26,110.31,5861.0,102.8727,102.9193,102.8447,102.8913,5861.0
2023-07-28 14:40:00,110.28,110.35,110.23,110.31,13760.0,102.8634,102.9286,102.8167,102.8913,13760.0
2023-07-28 14:45:00,110.32,110.4,110.31,110.38,4597.0,102.9007,102.9753,102.8913,102.9566,4597.0
2023-07-28 14:50:00,110.39,110.51,110.39,110.51,8528.0,102.966,103.0779,102.966,103.0779,8528.0
2023-07-28 14:55:00,110.52,110.52,110.46,110.48,7170.0,103.0872,103.0872,103.0312,103.0499,7170.0
2023-07-28 15:00:00,110.49,110.57,110.46,110.57,8012.0,103.0592,103.1339,103.0312,103.1339,8012.0
2023-07-28 15:05:00,110.57,110.62,110.48,110.59,17591.0,103.1339,103.1805,103.0499,103.1525,17591.0
2023-07-28 15:10:00,110.56,110.65,110.52,110.59,13977.0,103.1245,103.2085,103.0872,103.1525,13977.0
2023-07-28 15:15:00,110.58,110.6,110.5,110.52,10907.0,103.1432,103.1618,103.0686,103.0872,10907.0
2023-07-28 15:20:00,110.52,110.61,110.5,110.52,18677.0,103.0872,103.1712,103.0686,103.0872,18677.0
2023-07-28 15:25:00,110.5,110.54,110.46,110.48,17370.0,103.0686,103.1059,103.0312,103.0499,17370.0
2023-07-28 15:30:00,110.47,110.49,110.37,110.37,15573.0,103.0406,103.0592,102.9473,102.9473,15573.0
2023-07-28 15:35:00,110.37,110.44,110.36,110.4,15302.0,102.9473,103.0126,102.938,102.9753,15302.0
2023-07-28 15:40:00,110.39,110.48,110.37,110.42,12567.0,102.966,103.0499,102.9473,102.9939,12567.0
2023-07-28 15:45:00,110.43,110.45,110.32,110.38,23849.0,103.0033,103.0219,102.9007,102.9566,23849.0
2023-07-28 15:50:00,110.41,110.55,110.36,110.5,41054.0,102.9846,103.1152,102.938,103.0686,41054.0
2023-07-28 15:55:00,110.49,110.52,110.34,110.35,108396.0,103.0592,103.0872,102.9193,102.9286,108396.0
2023-07-31 09:30:00,110.72,111.52,110.6,111.5,85262.0,103.2738,104.02,103.1618,104.0013,85262.0
2023-07-31 09:35:00,111.52,111.52,110.72,110.81,14263.0,104.02,104.02,103.2738,103.3577,14263.0
2023-07-31 09:40:00,110.8,111.25,110.78,111.25,8304.0,103.3484,103.7681,103.3297,103.7681,8304.0
2023-07-31 09:45:00,111.25,111.26,110.98,111.07,9707.0,103.7681,103.7774,103.5163,103.6002,9707.0
2023-07-31 09:50:00,111.07,111.11,110.85,110.93,12901.0,103.6002,103.6375,103.395,103.4696,12901.0
2023-07-31 09:55:00,110.87,110.87,110.62,110.85,16339.0,103.4137,103.4137,103.1805,103.395,16339.0
2023-07-31 10:00:00,110.85,111.2,110.8,111.19,10701.0,103.395,103.7215,103.3484,103.7122,10701.0
2023-07-31 10:05:00,111.2,111.23,111.02,111.03,11564.0,103.7215,103.7495,103.5536,103.5629,11564.0
2023-07-31 10:10:00,111.05,111.07,110.77,110.93,8118.0,103.5816,103.6002,103.3204,103.4696,8118.0
2023-07-31 10:15:00,110.88,111.13,110.86,111.1,10889.0,103.423,103.6562,103.4043,103.6282,10889.0
2023-07-31 10:20:00,111.08,111.32,110.98,111.32,16600.0,103.6096,103.8334,103.5163,103.8334,16600.0
2023-07-31 10:25:00,111.29,111.46,111.29,111.46,17349.0,103.8054,103.964,103.8054,103.964,17349.0
2023-07-31 10:30:00,111.43,111.43,111.07,111.07,17311.0,103.936,103.936,103.6002,103.6002,17311.0
2023-07-31 10:35:00,111.1,111.23,111.06,111.13,17236.0,103.6282,103.7495,103.5909,103.6562,17236.0
2023-07-31 10:40:00,111.13,111.49,111.11,111.45,19501.0,103.6562,103.992,103.6375,103.9547,19501.0
2023-07-31 10:45:00,111.45,111.47,111.04,111.05,12514.0,103.9547,103.9733,103.5722,103.5816,12514.0
2023-07-31 10:50:00,111.03,111.05,110.8,110.86,10176.0,103.5629,103.5816,103.3484,103.4043,10176.0
2023-07-31 10:55:00,110.85,111.02,110.8,110.99,11109.0,103.395,103.5536,103.3484,103.5256,11109.0
2023-07-31 11:00:00,110.97,110.98,110.82,110.88,8440.0,103.507,103.5163,103.367,103.423,8440.0
2023-07-31 11:05:00,110.85,111.0,110.85,110.96,7917.0,103.395,103.5349,103.395,103.4976,7917.0
2023-07-31 11:10:00,110.99,111.08,110.94,111.05,8128.0,103.5256,103.6096,103.479,103.5816,8128.0
2023-07-31 11:15:00,111.04,111.2,111.0,111.2,8848.0,103.5722,103.7215,103.5349,103.7215,8848.0
2023-07-31 11:20:00,111.22,111.28,111.18,111.24,10376.0,103.7401,103.7961,103.7028,103.7588,10376.0
2023-07-31 11:25:00,111.28,111.29,111.22,111.23,12721.0,103.7961,103.8054,103.7401,103.7495,12721.0
2023-07-31 11:30:00,111.22,111.3,111.18,111.24,23576.0,103.7401,103.8148,103.7028,103.7588,23576.0
2023-07-31 11:35:00,111.21,111.28,111.17,111.27,7073.0,103.7308,103.7961,103.6935,103.7868,7073.0
2023-07-31 11:40:00,111.27,111.39,111.22,111.34,12963.0,103.7868,103.8987,103.7401,103.8521,12963.0
2023-07-31 11:45:00,111.31,111.48,111.31,111.45,9251.0,103.8241,103.9827,103.8241,103.9547,9251.0
2023-07-31 11:50:00,111.45,111.46,111.28,111.3,11992.0,103.9547,103.964,103.7961,103.8148,11992.0
2023-07-31 11:55:00,111.3,111.41,111.25,111.41,7392.0,103.8148,103.9174,103.7681,103.9174,7392.0
2023-07-31 12:00:00,111.44,111.46,111.31,111.31,7038.0,103.9453,103.964,103.8241,103.8241,7038.0
2023-07-31 12:05:00,111.3,111.34,111.07,111.16,20460.0,103.8148,103.8521,103.6002,103.6842,20460.0
2023-07-31 12:10:00,111.14,111.21,111.04,111.18,18013.0,103.6655,103.7308,103.5722,103.7028,18013.0
2023-07-31 12:15:00,111.21,111.21,111.09,111.1,14260.0,103.7308,103.7308,103.6189,103.6282,14260.0
2023-07-31 12:20:00,111.11,111.17,111.02,111.1,10177.0,103.6375,103.6935,103.5536,103.6282,10177.0
2023-07-31 12:25:00,111.14,111.2,111.09,111.14,6844.0,103.6655,103.7215,103.6189,103.6655,6844.0
2023-07-31 12:30:00,111.15,111.24,111.1,111.21,10588.0,103.6748,103.7588,103.6282,103.7308,10588.0
2023-07-31 12:35:00,111.2,111.24,111.18,111.19,6396.0,103.7215,103.7588,103.7028,103.7122,6396.0
2023-07-31 12:40:00,111.2,111.25,111.18,111.19,14509.0,103.7215,103.7681,103.7028,103.7122,14509.0
2023-07-31 12:45:00,111.2,111.32,111.2,111.23,17086.0,103.7215,103.8334,103.7215,103.7495,17086.0
2023-07-31 12:50:00,111.23,111.29,111.23,111.25,6381.0,103.7495,103.8054,103.7495,103.7681,6381.0
2023-07-31 12:55:00,111.23,111.24,111.16,111.21,7475.0,103.7495,103.7588,103.6842,103.7308,7475.0
2023-07-31 13:00:00,111.23,111.26,111.18,111.21,5513.0,103.7495,103.7774,103.7028,103.7308,5513.0
2023-07-31 13:05:00,111.22,111.28,111.22,111.26,5795.0,103.7401,103.7961,103.7401,103.7774,5795.0
2023-07-31 13:10:00,111.25,111.31,111.23,111.26,8546.0,103.7681,103.8241,103.7495,103.7774,8546.0
2023-07-31 13:15:00,111.25,111.32,111.23,111.25,6592.0,103.7681,103.8334,103.7495,103.7681,6592.0
2023-07-31 13:20:00,111.26,111.32,111.21,111.24,6371.0,103.7774,103.8334,103.7308,103.7588,6371.0
2023-07-31 13:25:00,111.25,111.34,111.21,111.25,16513.0,103.7681,103.8521,103.7308,103.7681,16513.0
2023-07-31 13:30:00,111.23,111.38,111.23,111.38,9300.0,103.7495,103.8894,103.7495,103.8894,9300.0
2023-07-31 13:35:00,111.4,111.43,111.36,111.37,8435.0,103.908,103.936,103.8707,103.88,8435.0
2023-07-31 13:40:00,111.36,111.41,111.29,111.32,20090.0,103.8707,103.9174,103.8054,103.8334,20090.0
2023-07-31 13:45:00,111.31,111.4,111.28,111.34,7701.0,103.8241,103.908,103.7961,103.8521,7701.0
2023-07-31 13:50:00,111.35,111.36,111.27,111.32,8024.0,103.8614,103.8707,103.7868,103.8334,8024.0
2023-07-31 13:55:00,111.33,111.35,111.28,111.32,7801.0,103.8427,103.8614,103.7961,103.8334,7801.0
2023-07-31 14:00:00,111.31,111.37,111.27,111.33,20724.0,103.8241,103.88,103.7868,103.8427,20724.0
2023-07-31 14:05:00,111.33,111.34,111.25,111.25,8689.0,103.8427,103.8521,103.7681,103.7681,8689.0
2023-07-31 14:10:00,111.24,111.29,111.21,111.24,6112.0,103.7588,103.8054,103.7308,103.7588,6112.0
2023-07-31 14:15:00,111.25,111.29,111.19,111.21,7823.0,103.7681,103.8054,103.7122,103.7308,7823.0
2023-07-31 14:20:00,111.2,111.21,111.11,111.17,5859.0,103.7215,103.7308,103.6375,103.6935,5859.0
2023-07-31 14:25:00,111.18,111.31,111.18,111.29,6856.0,103.7028,103.8241,103.7028,103.8054,6856.0
2023-07-31 14:30:00,111.28,111.33,111.28,111.28,9808.0,103.7961,103.8427,103.7961,103.7961,9808.0
2023-07-31 14:35:00,111.29,111.38,111.25,111.35,9144.0,103.8054,103.8894,103.7681,103.8614,9144.0
2023-07-31 14:40:00,111.34,111.34,111.26,111.28,13570.0,103.8521,103.8521,103.7774,103.7961,13570.0
2023-07-31 14:45:00,111.27,111.29,111.17,111.21,16967.0,103.7868,103.8054,103.6935,103.7308,16967.0
2023-07-31 14:50:00,111.21,111.27,111.14,111.15,7281.0,103.7308,103.7868,103.6655,103.6748,7281.0
2023-07-31 14:55:00,111.15,111.24,111.14,111.22,7923.0,103.6748,103.7588,103.6655,103.7401,7923.0
2023-07-31 15:00:00,111.23,111.23,111.16,111.18,7940.0,103.7495,103.7495,103.6842,103.7028,7940.0
2023-07-31 15:05:00,111.17,111.17,111.11,111.12,8071.0,103.6935,103.6935,103.6375,103.6469,8071.0
2023-07-31 15:10:00,111.13,111.17,111.03,111.04,8804.0,103.6562,103.6935,103.5629,103.5722,8804.0
2023-07-31 15:15:00,111.05,111.1,111.04,111.07,9110.0,103.5816,103.6282,103.5722,103.6002,9110.0
2023-07-31 15:20:00,111.08,111.23,111.06,111.18,13991.0,103.6096,103.7495,103.5909,103.7028,13991.0
2023-07-31 15:25:00,111.2,111.22,111.14,111.18,12945.0,103.7215,103.7401,103.6655,103.7028,12945.0
2023-07-31 15:30:00,111.18,111.23,111.11,111.17,18822.0,103.7028,103.7495,103.6375,103.6935,18822.0
2023-07-31 15:35:00,111.17,111.22,111.11,111.12,26314.0,103.6935,103.7401,103.6375,103.6469,26314.0
2023-07-31 15:40:00,111.12,111.27,111.11,111.14,18882.0,103.6469,103.7868,103.6375,103.6655,18882.0
2023-07-31 15:45:00,111.13,111.21,111.05,111.2,27728.0,103.6562,103.7308,103.5816,103.7215,27728.0
2023-07-31 15:50:00,111.24,111.4,111.16,111.33,65047.0,103.7588,103.908,103.6842,103.8427,65047.0
2023-07-31 15:55:00,111.33,111.57,111.27,111.56,164050.0,103.8427,104.0666,103.7868,104.0573,164050.0
2023-08-01 09:30:00,111.19,111.52,110.97,111.2,32160.0,103.7122,104.02,103.507,103.7215,32160.0
2023-08-01 09:35:00,111.07,111.66,111.07,111.39,19147.0,103.6002,104.1505,103.6002,103.8987,19147.0
2023-08-01 09:40:00,111.45,111.53,111.13,111.42,17203.0,103.9547,104.0293,103.6562,103.9267,17203.0
2023-08-01 09:45:00,111.47,111.8,111.41,111.77,12040.0,103.9733,104.2811,103.9174,104.2531,12040.0
2023-08-01 09:50:00,111.72,111.94,111.69,111.82,11267.0,104.2065,104.4117,104.1785,104.2998,11267.0
2023-08-01 09:55:00,111.84,111.84,111.63,111.77,12445.0,104.3184,104.3184,104.1226,104.2531,12445.0
2023-08-01 10:00:00,111.78,111.95,111.64,111.92,12034.0,104.2625,104.421,104.1319,104.3931,12034.0
2023-08-01 10:05:00,111.94,111.96,111.15,111.37,36168.0,104.4117,104.4304,103.6748,103.88,36168.0
2023-08-01 10:10:00,111.41,111.52,111.3,111.38,9652.0,103.9174,104.02,103.8148,103.8894,9652.0
2023-08-01 10:15:00,111.39,111.43,111.05,111.05,10231.0,103.8987,103.936,103.5816,103.5816,10231.0
2023-08-01 10:20:00,111.12,111.15,110.95,111.01,9584.0,103.6469,103.6748,103.4883,103.5443,9584.0
2023-08-01 10:25:00,111.0,111.01,110.79,110.84,14711.0,103.5349,103.5443,103.3391,103.3857,14711.0
2023-08-01 10:30:00,110.82,110.85,110.73,110.76,14293.0,103.367,103.395,103.2831,103.3111,14293.0
2023-08-01 10:35:00,110.74,111.01,110.74,110.82,14312.0,103.2924,103.5443,103.2924,103.367,14312.0
2023-08-01 10:40:00,110.83,110.88,110.65,110.65,21174.0,103.3764,103.423,103.2085,103.2085,21174.0
2023-08-01 10:45:00,110.71,111.02,110.7,110.75,19157.0,103.2644,103.5536,103.2551,103.3017,19157.0
2023-08-01 10:50:00,110.8,110.85,110.67,110.83,20989.0,103.3484,103.395,103.2271,103.3764,20989.0
2023-08-01 10:55:00,110.88,111.19,110.87,111.17,15962.0,103.423,103.7122,103.4137,103.6935,15962.0
2023-08-01 11:00:00,111.23,111.23,110.94,110.98,8536.0,103.7495,103.7495,103.479,103.5163,8536.0
2023-08-01 11:05:00,111.01,111.16,110.85,111.15,10164.0,103.5443,103.6842,103.395,103.6748,10164.0
2023-08-01 11:10:00,111.16,111.31,111.16,111.28,9756.0,103.6842,103.8241,103.6842,103.7961,9756.0
2023-08-01 11:15:00,111.24,111.25,111.15,111.24,31169.0,103.7588,103.7681,103.6748,103.7588,31169.0
2023-08-01 11:20:00,111.23,111.32,111.18,111.27,13849.0,103.7495,103.8334,103.7028,103.7868,13849.0
2023-08-01 11:25:00,111.33,111.37,111.12,111.19,11669.0,103.8427,103.88,103.6469,103.7122,11669.0
2023-08-01 11:30:00,111.18,111.31,111.15,111.21,7654.0,103.7028,103.8241,103.6748,103.7308,7654.0
2023-08-01 11:35:00,111.25,111.4,111.18,111.18,30286.0,103.7681,103.908,103.7028,103.7028,30286.0
2023-08-01 11:40:00,111.16,111.29,110.95,110.96,11998.0,103.6842,103.8054,103.4883,103.4976,11998.0
2023-08-01 11:45:00,110.95,111.0,110.83,110.86,12534.0,103.4883,103.5349,103.3764,103.4043,12534.0
2023-08-01 11:50:00,110.83,111.1,110.82,111.1,6910.0,103.3764,103.6282,103.367,103.6282,6910.0
2023-08-01 11:55:00,111.1,111.16,111.06,111.16,8412.0,103.6282,103.6842,103.5909,103.6842,8412.0
2023-08-01 12:00:00,111.17,111.39,111.17,111.39,8775.0,103.6935,103.8987,103.6935,103.8987,8775.0
2023-08-01 12:05:00,111.4,111.48,111.29,111.34,22843.0,103.908,103.9827,103.8054,103.8521,22843.0
2023-08-01 12:10:00,111.35,111.37,111.27,111.37,15064.0,103.8614,103.88,103.7868,103.88,15064.0
2023-08-01 12:15:00,111.38,111.49,111.35,111.4,8434.0,103.8894,103.992,103.8614,103.908,8434.0
2023-08-01 12:20:00,111.38,111.44,111.33,111.4,10632.0,103.8894,103.9453,103.8427,103.908,10632.0
2023-08-01 12:25:00,111.38,111.47,111.34,111.39,8302.0,103.8894,103.9733,103.8521,103.8987,8302.0
2023-08-01 12:30:00,111.38,111.65,111.37,111.65,9213.0,103.8894,104.1412,103.88,104.1412,9213.0
2023-08-01 12:35:00,111.63,111.85,111.63,111.81,6997.0,104.1226,104.3278,104.1226,104.2905,6997.0
2023-08-01 12:40:00,111.83,111.98,111.83,111.98,9345.0,104.3091,104.449,104.3091,104.449,9345.0
2023-08-01 12:45:00,111.98,111.99,111.87,111.91,25037.0,104.449,104.4584,104.3464,104.3837,25037.0
2023-08-01 12:50:00,111.91,111.91,111.8,111.8,12957.0,104.3837,104.3837,104.2811,104.2811,12957.0
2023-08-01 12:55:00,111.79,111.82,111.66,111.72,12965.0,104.2718,104.2998,104.1505,104.2065,12965.0
2023-08-01 13:00:00,111.72,111.91,111.7,111.91,13485.0,104.2065,104.3837,104.1879,104.3837,13485.0
2023-08-01 13:05:00,111.92,111.92,111.77,111.85,12136.0,104.3931,104.3931,104.2531,104.3278,12136.0
2023-08-01 13:10:00,111.84,111.92,111.83,111.89,6581.0,104.3184,104.3931,104.3091,104.3651,6581.0
2023-08-01 13:15:00,111.88,111.99,111.86,111.97,8884.0,104.3558,104.4584,104.3371,104.4397,8884.0
2023-08-01 13:20:00,111.97,112.1,111.94,112.03,51033.0,104.4397,104.561,104.4117,104.4957,51033.0
2023-08-01 13:25:00,112.03,112.12,111.95,112.11,10750.0,104.4957,104.5796,104.421,104.5703,10750.0
2023-08-01 13:30:00,112.12,112.14,111.94,112.04,29036.0,104.5796,104.5983,104.4117,104.505,29036.0
2023-08-01 13:35:00,112.03,112.03,111.87,112.0,23219.0,104.4957,104.4957,104.3464,104.4677,23219.0
2023-08-01 13:40:00,111.99,112.09,111.96,112.07,10156.0,104.4584,104.5516,104.4304,104.533,10156.0
2023-08-01 13:45:00,112.05,112.11,111.99,112.1,10005.0,104.5143,104.5703,104.4584,104.561,10005.0
2023-08-01 13:50:00,112.1,112.13,111.99,112.11,17394.0,104.561,104.5889,104.4584,104.5703,17394.0
2023-08-01 13:55:00,112.1,112.17,112.02,112.16,11894.0,104.561,104.6262,104.4863,104.6169,11894.0
2023-08-01 14:00:00,112.15,112.17,112.1,112.14,10470.0,104.6076,104.6262,104.561,104.5983,10470.0
2023-08-01 14:05:00,112.15,112.26,112.1,112.24,12131.0,104.6076,104.7102,104.561,104.6915,12131.0
2023-08-01 14:10:00,112.23,112.29,112.22,112.27,11097.0,104.6822,104.7382,104.6729,104.7195,11097.0
2023-08-01 14:15:00,112.27,112.44,112.27,112.44,18891.0,104.7195,104.8781,104.7195,104.8781,18891.0
2023-08-01 14:20:00,112.44,112.45,112.19,112.2,20808.0,104.8781,104.8874,104.6449,104.6542,20808.0
2023-08-01 14:25:00,112.21,112.25,112.17,112.23,11383.0,104.6636,104.7009,104.6262,104.6822,11383.0
2023-08-01 14:30:00,112.24,112.24,112.09,112.12,14606.0,104.6915,104.6915,104.5516,104.5796,14606.0
2023-08-01 14:35:00,112.1,112.18,111.93,112.09,31681.0,104.561,104.6356,104.4024,104.5516,31681.0
2023-08-01 14:40:00,112.09,112.11,112.02,112.08,9695.0,104.5516,104.5703,104.4863,104.5423,9695.0
2023-08-01 14:45:00,112.08,112.11,112.03,112.11,10523.0,104.5423,104.5703,104.4957,104.5703,10523.0
2023-08-01 14:50:00,112.11,112.17,112.07,112.12,10840.0,104.5703,104.6262,104.533,104.5796,10840.0
2023-08-01 14:55:00,112.14,112.18,112.06,112.17,24737.0,104.5983,104.6356,104.5236,104.6262,24737.0
2023-08-01 15:00:00,112.17,112.24,112.12,112.23,11533.0,104.6262,104.6915,104.5796,104.6822,11533.0
2023-08-01 15:05:00,112.25,112.43,112.25,112.37,20995.0,104.7009,104.8688,104.7009,104.8128,20995.0
2023-08-01 15:10:00,112.36,112.39,112.24,112.24,12030.0,104.8035,104.8315,104.6915,104.6915,12030.0
2023-08-01 15:15:00,112.25,112.3,112.09,112.09,23031.0,104.7009,104.7475,104.5516,104.5516,23031.0
2023-08-01 15:20:00,112.09,112.23,112.03,112.23,15631.0,104.5516,104.6822,104.4957,104.6822,15631.0
2023-08-01 15:25:00,112.23,112.24,112.11,112.14,15814.0,104.6822,104.6915,104.5703,104.5983,15814.0
2023-08-01 15:30:00,112.14,112.15,112.01,112.05,25413.0,104.5983,104.6076,104.477,104.5143,25413.0
2023-08-01 15:35:00,112.05,112.15,112.01,112.09,34417.0,104.5143,104.6076,104.477,104.5516,34417.0
2023-08-01 15:40:00,112.11,112.14,112.04,112.14,27575.0,104.5703,104.5983,104.505,104.5983,27575.0
2023-08-01 15:45:00,112.14,112.25,112.12,112.12,44509.0,104.5983,104.7009,104.5796,104.5796,44509.0
2023-08-01 15:50:00,112.14,112.34,112.09,112.25,57978.0,104.5983,104.7848,104.5516,104.7009,57978.0
2023-08-01 15:55:00,112.25,112.31,112.1,112.12,163899.0,104.7009,104.7568,104.561,104.5796,163899.0
2023-08-02 09:30:00,111.16,111.41,110.24,111.41,67815.0,103.6842,103.9174,102.826,103.9174,67815.0
2023-08-02 09:35:00,111.41,112.42,111.28,112.32,26089.0,103.9174,104.8594,103.7961,104.7662,26089.0
2023-08-02 09:40:00,112.31,112.31,111.93,112.08,21431.0,104.7568,104.7568,104.4024,104.5423,21431.0
2023-08-02 09:45:00,112.12,112.43,112.01,112.14,26019.0,104.5796,104.8688,104.477,104.5983,26019.0
2023-08-02 09:50:00,112.14,112.34,111.68,111.79,24177.0,104.5983,104.7848,104.1692,104.2718,24177.0
2023-08-02 09:55:00,111.82,111.82,111.47,111.53,21909.0,104.2998,104.2998,103.9733,104.0293,21909.0
2023-08-02 10:00:00,111.54,112.1,111.51,112.1,29587.0,104.0386,104.561,104.0106,104.561,29587.0
2023-08-02 10:05:00,112.09,112.43,112.0,112.23,24240.0,104.5516,104.8688,104.4677,104.6822,24240.0
2023-08-02 10:10:00,112.26,112.42,112.06,112.28,23724.0,104.7102,104.8594,104.5236,104.7288,23724.0
2023-08-02 10:15:00,112.27,112.41,112.19,112.28,15738.0,104.7195,104.8501,104.6449,104.7288,15738.0
2023-08-02 10:20:00,112.35,112.63,112.26,112.55,28967.0,104.7941,105.0553,104.7102,104.9807,28967.0
2023-08-02 10:25:00,112.59,113.13,112.59,113.03,31379.0,105.018,105.5217,105.018,105.4284,31379.0
2023-08-02 10:30:00,113.06,113.24,112.52,112.71,30453.0,105.4564,105.6243,104.9527,105.1299,30453.0
2023-08-02 10:35:00,112.7,112.71,111.63,111.65,33519.0,105.1206,105.1299,104.1226,104.1412,33519.0
2023-08-02 10:40:00,111.64,111.92,111.48,111.64,29719.0,104.1319,104.3931,103.9827,104.1319,29719.0
2023-08-02 10:45:00,111.62,111.9,111.26,111.29,30262.0,104.1132,104.3744,103.7774,103.8054,30262.0
2023-08-02 10:50:00,111.24,111.31,110.92,110.92,34275.0,103.7588,103.8241,103.4603,103.4603,34275.0
2023-08-02 10:55:00,110.9,110.9,110.41,110.44,25466.0,103.4417,103.4417,102.9846,103.0126,25466.0
2023-08-02 11:00:00,110.41,110.58,110.27,110.45,18736.0,102.9846,103.1432,102.854,103.0219,18736.0
2023-08-02 11:05:00,110.43,110.45,110.07,110.42,20283.0,103.0033,103.0219,102.6675,102.9939,20283.0
2023-08-02 11:10:00,110.49,110.83,110.39,110.8,22055.0,103.0592,103.3764,102.966,103.3484,22055.0
2023-08-02 11:15:00,110.77,110.82,110.49,110.49,18303.0,103.3204,103.367,103.0592,103.0592,18303.0
2023-08-02 11:20:00,110.5,111.16,110.5,111.03,17941.0,103.0686,103.6842,103.0686,103.5629,17941.0
2023-08-02 11:25:00,111.03,111.45,111.0,111.38,14066.0,103.5629,103.9547,103.5349,103.8894,14066.0
2023-08-02 11:30:00,111.37,111.41,110.94,111.17,32035.0,103.88,103.9174,103.479,103.6935,32035.0
2023-08-02 11:35:00,111.17,111.17,110.72,110.74,11385.0,103.6935,103.6935,103.2738,103.2924,11385.0
2023-08-02 11:40:00,110.76,111.02,110.63,111.02,15579.0,103.3111,103.5536,103.1898,103.5536,15579.0
2023-08-02 11:45:00,110.99,111.01,110.65,110.68,17693.0,103.5256,103.5443,103.2085,103.2365,17693.0
2023-08-02 11:50:00,110.69,110.76,110.42,110.76,11666.0,103.2458,103.3111,102.9939,103.3111,11666.0
2023-08-02 11:55:00,110.74,111.01,110.74,110.95,12248.0,103.2924,103.5443,103.2924,103.4883,12248.0
2023-08-02 12:00:00,110.99,111.23,110.67,110.84,9119.0,103.5256,103.7495,103.2271,103.3857,9119.0
2023-08-02 12:05:00,110.85,110.94,110.71,110.92,6224.0,103.395,103.479,103.2644,103.4603,6224.0
2023-08-02 12:10:00,110.91,110.94,110.42,110.43,10826.0,103.451,103.479,102.9939,103.0033,10826.0
2023-08-02 12:15:00,110.45,110.48,110.29,110.36,37186.0,103.0219,103.0499,102.8727,102.938,37186.0
2023-08-02 12:20:00,110.38,110.57,110.37,110.47,40697.0,102.9566,103.1339,102.9473,103.0406,40697.0
2023-08-02 12:25:00,110.47,110.55,110.18,110.2,38513.0,103.0406,103.1152,102.7701,102.7887,38513.0
2023-08-02 12:30:00,110.2,110.22,110.03,110.04,64826.0,102.7887,102.8074,102.6302,102.6395,64826.0
2023-08-02 12:35:00,110.01,110.19,109.97,110.0,96449.0,102.6115,102.7794,102.5742,102.6022,96449.0
2023-08-02 12:40:00,109.98,110.0,109.5,109.5,58906.0,102.5835,102.6022,102.1358,102.1358,58906.0
2023-08-02 12:45:00,109.52,109.54,109.07,109.08,52740.0,102.1545,102.1731,101.7347,101.7441,52740.0
2023-08-02 12:50:00,109.09,109.12,108.47,108.47,108431.0,101.7534,101.7814,101.1751,101.1751,108431.0
2023-08-02 12:55:00,108.43,109.32,108.43,109.15,41680.0,101.1378,101.9679,101.1378,101.8094,41680.0
2023-08-02 13:00:00,109.14,109.31,108.59,108.75,38931.0,101.8,101.9586,101.287,101.4363,38931.0
2023-08-02 13:05:00,108.72,108.74,108.22,108.38,21810.0,101.4083,101.4269,100.9419,101.0911,21810.0
2023-08-02 13:10:00,108.34,108.4,108.12,108.12,28995.0,101.0538,101.1098,100.8486,100.8486,28995.0
2023-08-02 13:15:00,108.11,108.5,108.1,108.49,33793.0,100.8393,101.2031,100.83,101.1937,33793.0
2023-08-02 13:20:00,108.5,109.05,108.48,109.05,27041.0,101.2031,101.7161,101.1844,101.7161,27041.0
2023-08-02 13:25:00,109.06,109.14,108.88,109.09,18882.0,101.7254,101.8,101.5575,101.7534,18882.0
2023-08-02 13:30:00,109.09,109.28,108.92,109.24,18482.0,101.7534,101.9306,101.5948,101.8933,18482.0
2023-08-02 13:35:00,109.23,109.41,109.15,109.19,125689.0,101.884,102.0519,101.8094,101.8467,125689.0
2023-08-02 13:40:00,109.22,109.29,108.82,108.86,11978.0,101.8746,101.9399,101.5015,101.5389,11978.0
2023-08-02 13:45:00,108.83,109.27,108.78,109.27,18378.0,101.5109,101.9213,101.4642,101.9213,18378.0
2023-08-02 13:50:00,109.27,109.37,109.08,109.1,16064.0,101.9213,102.0146,101.7441,101.7627,16064.0
2023-08-02 13:55:00,109.11,109.27,109.1,109.17,14756.0,101.772,101.9213,101.7627,101.828,14756.0
2023-08-02 14:00:00,109.15,109.25,109.09,109.22,9917.0,101.8094,101.9026,101.7534,101.8746,9917.0
2023-08-02 14:05:00,109.19,109.22,109.05,109.15,50338.0,101.8467,101.8746,101.7161,101.8094,50338.0
2023-08-02 14:10:00,109.15,109.21,109.0,109.14,38758.0,101.8094,101.8653,101.6694,101.8,38758.0
2023-08-02 14:15:00,109.16,109.2,108.92,109.05,18078.0,101.8187,101.856,101.5948,101.7161,18078.0
2023-08-02 14:20:00,109.05,109.21,109.01,109.08,20402.0,101.7161,101.8653,101.6788,101.7441,20402.0
2023-08-02 14:25:00,109.08,109.33,109.06,109.3,17705.0,101.7441,101.9772,101.7254,101.9493,17705.0
2023-08-02 14:30:00,109.3,109.4,109.29,109.34,17653.0,101.9493,102.0425,101.9399,101.9866,17653.0
2023-08-02 14:35:00,109.33,109.55,109.25,109.55,12324.0,101.9772,102.1824,101.9026,102.1824,12324.0
2023-08-02 14:40:00,109.56,109.58,109.38,109.4,14838.0,102.1918,102.2104,102.0239,102.0425,14838.0
2023-08-02 14:45:00,109.38,109.49,109.37,109.43,26057.0,102.0239,102.1265,102.0146,102.0705,26057.0
2023-08-02 14:50:00,109.44,109.45,109.15,109.17,22639.0,102.0798,102.0892,101.8094,101.828,22639.0
2023-08-02 14:55:00,109.16,109.18,108.84,108.92,34570.0,101.8187,101.8373,101.5202,101.5948,34570.0
2023-08-02 15:00:00,108.92,108.92,108.48,108.49,34342.0,101.5948,101.5948,101.1844,101.1937,34342.0
2023-08-02 15:05:00,108.48,108.69,108.44,108.68,20512.0,101.1844,101.3803,101.1471,101.371,20512.0
2023-08-02 15:10:00,108.7,109.0,108.7,108.87,28366.0,101.3896,101.6694,101.3896,101.5482,28366.0
2023-08-02 15:15:00,108.92,109.06,108.9,109.01,31336.0,101.5948,101.7254,101.5762,101.6788,31336.0
2023-08-02 15:20:00,109.01,109.12,108.96,109.05,28423.0,101.6788,101.7814,101.6321,101.7161,28423.0
2023-08-02 15:25:00,109.05,109.12,108.89,108.92,20529.0,101.7161,101.7814,101.5668,101.5948,20529.0
2023-08-02 15:30:00,108.92,108.92,108.72,108.84,74421.0,101.5948,101.5948,101.4083,101.5202,74421.0
2023-08-02 15:35:00,108.86,109.2,108.85,108.97,28124.0,101.5389,101.856,101.5295,101.6415,28124.0
2023-08-02 15:40:00,108.95,109.03,108.75,109.02,42581.0,101.6228,101.6974,101.4363,101.6881,42581.0
2023-08-02 15:45:00,109.0,109.01,108.88,109.0,113195.0,101.6694,101.6788,101.5575,101.6694,113195.0
2023-08-02 15:50:00,108.98,109.2,108.88,109.16,161717.0,101.6508,101.856,101.5575,101.8187,161717.0
2023-08-02 15:55:00,109.17,109.34,108.94,108.98,313258.0,101.828,101.9866,101.6135,101.6508,313258.0
2023-08-03 09:30:00,109.54,109.93,108.29,108.82,64301.0,102.1731,102.5369,101.0072,101.5015,64301.0
2023-08-03 09:35:00,108.93,109.48,108.12,108.37,25801.0,101.6041,102.1172,100.8486,101.0818,25801.0
2023-08-03 09:40:00,108.18,108.58,108.14,108.32,36201.0,100.9046,101.2777,100.8673,101.0352,36201.0
2023-08-03 09:45:00,108.28,108.62,107.41,107.93,53416.0,100.9979,101.315,100.1864,100.6714,53416.0
2023-08-03 09:50:00,107.93,108.08,107.57,108.03,20114.0,100.6714,100.8113,100.3356,100.7647,20114.0
2023-08-03 09:55:00,108.02,108.43,107.68,108.26,29205.0,100.7553,101.1378,100.4382,100.9792,29205.0
2023-08-03 10:00:00,108.32,108.84,108.27,108.69,35591.0,101.0352,101.5202,100.9885,101.3803,35591.0
2023-08-03 10:05:00,108.74,109.78,108.56,109.58,45727.0,101.4269,102.397,101.259,102.2104,45727.0
2023-08-03 10:10:00,109.61,109.8,109.25,109.31,25473.0,102.2384,102.4156,101.9026,101.9586,25473.0
2023-08-03 10:15:00,109.3,109.35,108.65,108.69,19827.0,101.9493,101.9959,101.343,101.3803,19827.0
2023-08-03 10:20:00,108.69,109.14,108.52,109.03,28939.0,101.3803,101.8,101.2217,101.6974,28939.0
2023-08-03 10:25:00,109.02,109.14,108.66,108.99,24316.0,101.6881,101.8,101.3523,101.6601,24316.0
2023-08-03 10:30:00,108.94,109.06,108.65,108.66,11648.0,101.6135,101.7254,101.343,101.3523,11648.0
2023-08-03 10:35:00,108.63,108.82,108.57,108.7,16384.0,101.3243,101.5015,101.2684,101.3896,16384.0
2023-08-03 10:40:00,108.72,109.27,108.7,109.27,7849.0,101.4083,101.9213,101.3896,101.9213,7849.0
2023-08-03 10:45:00,109.31,109.49,109.16,109.34,32815.0,101.9586,102.1265,101.8187,101.9866,32815.0
2023-08-03 10:50:00,109.31,109.64,109.25,109.28,17813.0,101.9586,102.2664,101.9026,101.9306,17813.0
2023-08-03 10:55:00,109.28,109.61,109.09,109.45,18495.0,101.9306,102.2384,101.7534,102.0892,18495.0
2023-08-03 11:00:00,109.43,109.87,109.39,109.7,15164.0,102.0705,102.4809,102.0332,102.3224,15164.0
2023-08-03 11:05:00,109.73,110.24,109.73,110.05,25631.0,102.3503,102.826,102.3503,102.6488,25631.0
2023-08-03 11:10:00,110.06,110.09,109.43,109.47,31258.0,102.6582,102.6861,102.0705,102.1078,31258.0
2023-08-03 11:15:00,109.45,109.6,109.29,109.45,23504.0,102.0892,102.2291,101.9399,102.0892,23504.0
2023-08-03 11:20:00,109.52,109.72,109.46,109.46,22161.0,102.1545,102.341,102.0985,102.0985,22161.0
2023-08-03 11:25:00,109.5,109.74,109.4,109.55,35896.0,102.1358,102.3597,102.0425,102.1824,35896.0
2023-08-03 11:30:00,109.52,109.71,109.42,109.63,26999.0,102.1545,102.3317,102.0612,102.2571,26999.0
2023-08-03 11:35:00,109.67,109.88,109.49,109.77,23431.0,102.2944,102.4903,102.1265,102.3877,23431.0
2023-08-03 11:40:00,109.8,110.0,109.73,109.88,18141.0,102.4156,102.6022,102.3503,102.4903,18141.0
2023-08-03 11:45:00,109.85,110.28,109.67,110.28,22959.0,102.4623,102.8634,102.2944,102.8634,22959.0
2023-08-03 11:50:00,110.3,110.43,110.22,110.37,21684.0,102.882,103.0033,102.8074,102.9473,21684.0
2023-08-03 11:55:00,110.38,110.56,110.38,110.56,21243.0,102.9566,103.1245,102.9566,103.1245,21243.0
2023-08-03 12:00:00,110.63,110.73,109.99,110.07,28344.0,103.1898,103.2831,102.5929,102.6675,28344.0
2023-08-03 12:05:00,110.11,110.21,110.04,110.21,9846.0,102.7048,102.7981,102.6395,102.7981,9846.0
2023-08-03 12:10:00,110.26,110.27,110.03,110.03,14326.0,102.8447,102.854,102.6302,102.6302,14326.0
2023-08-03 12:15:00,110.03,110.2,110.03,110.16,16562.0,102.6302,102.7887,102.6302,102.7514,16562.0
2023-08-03 12:20:00,110.15,110.28,109.92,109.92,14541.0,102.7421,102.8634,102.5276,102.5276,14541.0
2023-08-03 12:25:00,109.9,109.92,109.54,109.81,18630.0,102.5089,102.5276,102.1731,102.425,18630.0
2023-08-03 12:30:00,109.83,110.09,109.83,110.03,14399.0,102.4436,102.6861,102.4436,102.6302,14399.0
2023-08-03 12:35:00,110.02,110.12,109.96,110.06,6863.0,102.6208,102.7141,102.5649,102.6582,6863.0
2023-08-03 12:40:00,110.05,110.22,109.94,110.2,14407.0,102.6488,102.8074,102.5462,102.7887,14407.0
2023-08-03 12:45:00,110.17,110.26,110.1,110.22,14765.0,102.7608,102.8447,102.6955,102.8074,14765.0
2023-08-03 12:50:00,110.23,110.3,110.1,110.16,14344.0,102.8167,102.882,102.6955,102.7514,14344.0
2023-08-03 12:55:00,110.14,110.28,110.14,110.26,7694.0,102.7328,102.8634,102.7328,102.8447,7694.0
2023-08-03 13:00:00,110.25,110.36,110.01,110.04,16925.0,102.8354,102.938,102.6115,102.6395,16925.0
2023-08-03 13:05:00,110.01,110.17,110.0,110.16,17789.0,102.6115,102.7608,102.6022,102.7514,17789.0
2023-08-03 13:10:00,110.18,110.36,110.18,110.26,12842.0,102.7701,102.938,102.7701,102.8447,12842.0
2023-08-03 13:15:00,110.25,110.4,110.25,110.39,12252.0,102.8354,102.9753,102.8354,102.966,12252.0
2023-08-03 13:20:00,110.4,110.52,110.36,110.5,9242.0,102.9753,103.0872,102.938,103.0686,9242.0
2023-08-03 13:25:00,110.49,110.49,110.3,110.34,12198.0,103.0592,103.0592,102.882,102.9193,12198.0
2023-08-03 13:30:00,110.37,110.4,110.26,110.26,10484.0,102.9473,102.9753,102.8447,102.8447,10484.0
2023-08-03 13:35:00,110.23,110.28,110.17,110.26,8068.0,102.8167,102.8634,102.7608,102.8447,8068.0
2023-08-03 13:40:00,110.24,110.24,110.06,110.08,10204.0,102.826,102.826,102.6582,102.6768,10204.0
2023-08-03 13:45:00,110.06,110.07,109.93,109.98,15460.0,102.6582,102.6675,102.5369,102.5835,15460.0
2023-08-03 13:50:00,109.97,109.98,109.65,109.78,13376.0,102.5742,102.5835,102.2757,102.397,13376.0
2023-08-03 13:55:00,109.81,109.91,109.7,109.9,12166.0,102.425,102.5182,102.3224,102.5089,12166.0
2023-08-03 14:00:00,109.91,109.96,109.7,109.91,20225.0,102.5182,102.5649,102.3224,102.5182,20225.0
2023-08-03 14:05:00,109.89,109.96,109.84,109.88,19138.0,102.4996,102.5649,102.4529,102.4903,19138.0
2023-08-03 14:10:00,109.88,109.96,109.82,109.93,17210.0,102.4903,102.5649,102.4343,102.5369,17210.0
2023-08-03 14:15:00,109.94,109.98,109.71,109.74,17050.0,102.5462,102.5835,102.3317,102.3597,17050.0
2023-08-03 14:20:00,109.75,109.91,109.74,109.9,28704.0,102.369,102.5182,102.3597,102.5089,28704.0
2023-08-03 14:25:00,109.91,109.96,109.75,109.91,10272.0,102.5182,102.5649,102.369,102.5182,10272.0
2023-08-03 14:30:00,109.89,109.91,109.76,109.78,13569.0,102.4996,102.5182,102.3783,102.397,13569.0
2023-08-03 14:35:00,109.78,109.79,109.67,109.79,25556.0,102.397,102.4063,102.2944,102.4063,25556.0
2023-08-03 14:40:00,109.81,110.0,109.81,109.99,22084.0,102.425,102.6022,102.425,102.5929,22084.0
2023-08-03 14:45:00,109.99,110.09,109.93,110.09,23786.0,102.5929,102.6861,102.5369,102.6861,23786.0
2023-08-03 14:50:00,110.1,110.33,110.1,110.33,21537.0,102.6955,102.91,102.6955,102.91,21537.0
2023-08-03 14:55:00,110.32,110.34,110.25,110.29,8983.0,102.9007,102.9193,102.8354,102.8727,8983.0
2023-08-03 15:00:00,110.3,110.46,110.28,110.46,11513.0,102.882,103.0312,102.8634,103.0312,11513.0
2023-08-03 15:05:00,110.45,110.51,110.36,110.4,34256.0,103.0219,103.0779,102.938,102.9753,34256.0
2023-08-03 15:10:00,110.38,110.46,110.18,110.45,30078.0,102.9566,103.0312,102.7701,103.0219,30078.0
2023-08-03 15:15:00,110.48,110.51,110.3,110.49,18970.0,103.0499,103.0779,102.882,103.0592,18970.0
2023-08-03 15:20:00,110.47,110.68,110.45,110.66,12685.0,103.0406,103.2365,103.0219,103.2178,12685.0
2023-08-03 15:25:00,110.68,110.73,110.35,110.47,45994.0,103.2365,103.2831,102.9286,103.0406,45994.0
2023-08-03 15:30:00,110.47,110.72,110.4,110.63,26171.0,103.0406,103.2738,102.9753,103.1898,26171.0
2023-08-03 15:35:00,110.63,110.67,110.44,110.48,25431.0,103.1898,103.2271,103.0126,103.0499,25431.0
2023-08-03 15:40:00,110.5,110.76,110.46,110.65,32180.0,103.0686,103.3111,103.0312,103.2085,32180.0
2023-08-03 15:45:00,110.65,110.67,110.37,110.58,57778.0,103.2085,103.2271,102.9473,103.1432,57778.0
2023-08-03 15:50:00,110.58,110.74,110.43,110.65,63149.0,103.1432,103.2924,103.0033,103.2085,63149.0
2023-08-03 15:55:00,110.65,110.75,110.39,110.41,229296.0,103.2085,103.3017,102.966,102.9846,229296.0
2023-08-04 09:30:00,111.58,112.0,111.42,111.48,43503.0,104.0759,104.4677,103.9267,103.9827,43503.0
2023-08-04 09:35:00,111.6,111.6,111.0,111.5,25683.0,104.0946,104.0946,103.5349,104.0013,25683.0
2023-08-04 09:40:00,111.51,112.4,111.46,112.4,21914.0,104.0106,104.8408,103.964,104.8408,21914.0
2023-08-04 09:45:00,112.39,112.6,112.21,112.34,29013.0,104.8315,105.0273,104.6636,104.7848,29013.0
2023-08-04 09:50:00,112.28,112.28,111.92,112.03,17109.0,104.7288,104.7288,104.3931,104.4957,17109.0
2023-08-04 09:55:00,111.95,111.96,111.71,111.79,17491.0,104.421,104.4304,104.1972,104.2718,17491.0
2023-08-04 10:00:00,111.87,111.92,111.64,111.68,10689.0,104.3464,104.3931,104.1319,104.1692,10689.0
2023-08-04 10:05:00,111.67,111.67,111.37,111.47,23553.0,104.1599,104.1599,103.88,103.9733,23553.0
2023-08-04 10:10:00,111.61,111.93,111.61,111.84,6228.0,104.1039,104.4024,104.1039,104.3184,6228.0
2023-08-04 10:15:00,111.9,112.17,111.85,112.17,9593.0,104.3744,104.6262,104.3278,104.6262,9593.0
2023-08-04 10:20:00,112.17,112.24,112.03,112.24,11619.0,104.6262,104.6915,104.4957,104.6915,11619.0
2023-08-04 10:25:00,112.25,112.55,112.18,112.54,23673.0,104.7009,104.9807,104.6356,104.9714,23673.0
2023-08-04 10:30:00,112.59,112.96,112.56,112.87,56281.0,105.018,105.3631,104.99,105.2792,56281.0
2023-08-04 10:35:00,112.89,112.93,112.67,112.8,26747.0,105.2978,105.3351,105.0926,105.2139,26747.0
2023-08-04 10:40:00,112.82,113.12,112.75,113.09,41151.0,105.2325,105.5124,105.1672,105.4844,41151.0
2023-08-04 10:45:00,113.07,113.14,112.82,113.14,15647.0,105.4657,105.531,105.2325,105.531,15647.0
2023-08-04 10:50:00,113.14,113.18,112.98,113.16,20846.0,105.531,105.5683,105.3818,105.5497,20846.0
2023-08-04 10:55:00,113.1,113.18,112.9,112.91,11363.0,105.4937,105.5683,105.3072,105.3165,11363.0
2023-08-04 11:00:00,112.89,112.9,112.69,112.84,23325.0,105.2978,105.3072,105.1113,105.2512,23325.0
2023-08-04 11:05:00,112.86,112.93,112.55,112.55,10394.0,105.2698,105.3351,104.9807,104.9807,10394.0
2023-08-04 11:10:00,112.59,112.86,112.53,112.84,13497.0,105.018,105.2698,104.962,105.2512,13497.0
2023-08-04 11:15:00,112.81,112.81,112.42,112.44,8495.0,105.2232,105.2232,104.8594,104.8781,8495.0
2023-08-04 11:20:00,112.44,112.51,112.33,112.45,13194.0,104.8781,104.9434,104.7755,104.8874,13194.0
2023-08-04 11:25:00,112.5,112.72,112.49,112.62,10188.0,104.9341,105.1393,104.9247,105.046,10188.0
2023-08-04 11:30:00,112.62,112.72,112.59,112.67,8263.0,105.046,105.1393,105.018,105.0926,8263.0
2023-08-04 11:35:00,112.66,112.68,112.47,112.54,13245.0,105.0833,105.1019,104.9061,104.9714,13245.0
2023-08-04 11:40:00,112.51,112.57,112.46,112.51,8510.0,104.9434,104.9993,104.8967,104.9434,8510.0
2023-08-04 11:45:00,112.51,112.54,112.37,112.43,7038.0,104.9434,104.9714,104.8128,104.8688,7038.0
2023-08-04 11:50:00,112.43,112.51,112.41,112.48,5880.0,104.8688,104.9434,104.8501,104.9154,5880.0
2023-08-04 11:55:00,112.49,112.5,112.33,112.37,6459.0,104.9247,104.9341,104.7755,104.8128,6459.0
2023-08-04 12:00:00,112.39,112.53,112.39,112.44,5503.0,104.8315,104.962,104.8315,104.8781,5503.0
2023-08-04 12:05:00,112.46,112.46,112.31,112.35,3536.0,104.8967,104.8967,104.7568,104.7941,3536.0
2023-08-04 12:10:00,112.31,112.34,112.24,112.31,8996.0,104.7568,104.7848,104.6915,104.7568,8996.0
2023-08-04 12:15:00,112.3,112.41,112.3,112.37,5715.0,104.7475,104.8501,104.7475,104.8128,5715.0
2023-08-04 12:20:00,112.38,112.51,112.38,112.49,13105.0,104.8221,104.9434,104.8221,104.9247,13105.0
2023-08-04 12:25:00,112.55,112.67,112.53,112.65,15690.0,104.9807,105.0926,104.962,105.074,15690.0
2023-08-04 12:30:00,112.67,112.74,112.59,112.68,13531.0,105.0926,105.1579,105.018,105.1019,13531.0
2023-08-04 12:35:00,112.66,112.78,112.6,112.66,10988.0,105.0833,105.1952,105.0273,105.0833,10988.0
2023-08-04 12:40:00,112.69,112.7,112.57,112.65,9602.0,105.1113,105.1206,104.9993,105.074,9602.0
2023-08-04 12:45:00,112.63,112.68,112.52,112.64,13343.0,105.0553,105.1019,104.9527,105.0646,13343.0
2023-08-04 12:50:00,112.64,112.69,112.61,112.67,5465.0,105.0646,105.1113,105.0367,105.0926,5465.0
2023-08-04 12:55:00,112.69,112.74,112.67,112.72,8041.0,105.1113,105.1579,105.0926,105.1393,8041.0
2023-08-04 13:00:00,112.72,112.72,112.51,112.57,8874.0,105.1393,105.1393,104.9434,104.9993,8874.0
2023-08-04 13:05:00,112.55,112.55,112.27,112.3,9281.0,104.9807,104.9807,104.7195,104.7475,9281.0
2023-08-04 13:10:00,112.3,112.48,112.26,112.46,10909.0,104.7475,104.9154,104.7102,104.8967,10909.0
2023-08-04 13:15:00,112.46,112.48,112.31,112.33,13556.0,104.8967,104.9154,104.7568,104.7755,13556.0
2023-08-04 13:20:00,112.3,112.34,112.19,112.25,7901.0,104.7475,104.7848,104.6449,104.7009,7901.0
2023-08-04 13:25:00,112.26,112.28,112.08,112.22,11982.0,104.7102,104.7288,104.5423,104.6729,11982.0
2023-08-04 13:30:00,112.23,112.33,112.18,112.3,6177.0,104.6822,104.7755,104.6356,104.7475,6177.0
2023-08-04 13:35:00,112.3,112.32,112.12,112.12,7131.0,104.7475,104.7662,104.5796,104.5796,7131.0
2023-08-04 13:40:00,112.11,112.14,112.0,112.09,15307.0,104.5703,104.5983,104.4677,104.5516,15307.0
2023-08-04 13:45:00,112.08,112.18,112.05,112.07,6866.0,104.5423,104.6356,104.5143,104.533,6866.0
2023-08-04 13:50:00,112.05,112.12,112.0,112.05,9423.0,104.5143,104.5796,104.4677,104.5143,9423.0
2023-08-04 13:55:00,112.06,112.19,112.01,112.12,21062.0,104.5236,104.6449,104.477,104.5796,21062.0
2023-08-04 14:00:00,112.1,112.15,111.93,111.93,15001.0,104.561,104.6076,104.4024,104.4024,15001.0
2023-08-04 14:05:00,111.96,112.02,111.84,111.96,13578.0,104.4304,104.4863,104.3184,104.4304,13578.0
2023-08-04 14:10:00,111.94,112.15,111.87,112.14,21031.0,104.4117,104.6076,104.3464,104.5983,21031.0
2023-08-04 14:15:00,112.17,112.21,111.65,111.67,27174.0,104.6262,104.6636,104.1412,104.1599,27174.0
2023-08-04 14:20:00,111.65,111.65,111.39,111.4,12005.0,104.1412,104.1412,103.8987,103.908,12005.0
2023-08-04 14:25:00,111.36,111.64,111.27,111.46,14565.0,103.8707,104.1319,103.7868,103.964,14565.0
2023-08-04 14:30:00,111.41,111.46,111.16,111.25,18294.0,103.9174,103.964,103.6842,103.7681,18294.0
2023-08-04 14:35:00,111.24,111.29,111.1,111.15,17560.0,103.7588,103.8054,103.6282,103.6748,17560.0
2023-08-04 14:40:00,111.17,111.33,111.15,111.18,36102.0,103.6935,103.8427,103.6748,103.7028,36102.0
2023-08-04 14:45:00,111.2,111.21,111.02,111.11,18717.0,103.7215,103.7308,103.5536,103.6375,18717.0
2023-08-04 14:50:00,111.09,111.19,110.96,110.98,14006.0,103.6189,103.7122,103.4976,103.5163,14006.0
2023-08-04 14:55:00,110.9,111.05,110.85,110.96,17613.0,103.4417,103.5816,103.395,103.4976,17613.0
2023-08-04 15:00:00,110.99,111.09,110.86,110.93,26264.0,103.5256,103.6189,103.4043,103.4696,26264.0
2023-08-04 15:05:00,110.95,110.96,110.77,110.8,22639.0,103.4883,103.4976,103.3204,103.3484,22639.0
2023-08-04 15:10:00,110.82,110.98,110.81,110.91,26729.0,103.367,103.5163,103.3577,103.451,26729.0
2023-08-04 15:15:00,110.9,111.07,110.89,110.96,30367.0,103.4417,103.6002,103.4323,103.4976,30367.0
2023-08-04 15:20:00,110.96,111.03,110.89,110.89,15698.0,103.4976,103.5629,103.4323,103.4323,15698.0
2023-08-04 15:25:00,110.91,110.97,110.89,110.95,19519.0,103.451,103.507,103.4323,103.4883,19519.0
2023-08-04 15:30:00,110.96,111.16,110.92,111.09,15780.0,103.4976,103.6842,103.4603,103.6189,15780.0
2023-08-04 15:35:00,111.07,111.1,110.75,110.75,18835.0,103.6002,103.6282,103.3017,103.3017,18835.0
2023-08-04 15:40:00,110.74,110.81,110.58,110.69,37015.0,103.2924,103.3577,103.1432,103.2458,37015.0
2023-08-04 15:45:00,110.67,110.81,110.65,110.73,25502.0,103.2271,103.3577,103.2085,103.2831,25502.0
2023-08-04 15:50:00,110.69,110.83,110.66,110.7,97143.0,103.2458,103.3764,103.2178,103.2551,97143.0
2023-08-04 15:55:00,110.68,110.69,110.45,110.49,183602.0,103.2365,103.2458,103.0219,103.0592,183602.0
2023-08-07 09:30:00,111.08,112.06,111.07,112.06,55500.0,103.6096,104.5236,103.6002,104.5236,55500.0
2023-08-07 09:35:00,112.08,112.09,111.57,111.77,47596.0,104.5423,104.5516,104.0666,104.2531,47596.0
2023-08-07 09:40:00,111.79,111.88,111.46,111.48,16354.0,104.2718,104.3558,103.964,103.9827,16354.0
2023-08-07 09:45:00,111.51,111.86,111.44,111.7,12784.0,104.0106,104.3371,103.9453,104.1879,12784.0
2023-08-07 09:50:00,111.7,111.9,111.64,111.77,21985.0,104.1879,104.3744,104.1319,104.2531,21985.0
2023-08-07 09:55:00,111.77,111.93,111.64,111.86,16958.0,104.2531,104.4024,104.1319,104.3371,16958.0
2023-08-07 10:00:00,111.9,112.09,111.53,111.62,38768.0,104.3744,104.5516,104.0293,104.1132,38768.0
2023-08-07 10:05:00,111.61,111.92,111.38,111.79,21904.0,104.1039,104.3931,103.8894,104.2718,21904.0
2023-08-07 10:10:00,111.79,112.06,111.79,112.04,11391.0,104.2718,104.5236,104.2718,104.505,11391.0
2023-08-07 10:15:00,112.05,112.16,111.96,112.09,17858.0,104.5143,104.6169,104.4304,104.5516,17858.0
2023-08-07 10:20:00,112.1,112.63,112.05,112.63,26887.0,104.561,105.0553,104.5143,105.0553,26887.0
2023-08-07 10:25:00,112.65,112.77,112.43,112.53,41500.0,105.074,105.1859,104.8688,104.962,41500.0
2023-08-07 10:30:00,112.52,112.6,112.15,112.22,19213.0,104.9527,105.0273,104.6076,104.6729,19213.0
2023-08-07 10:35:00,112.15,112.57,112.13,112.54,17861.0,104.6076,104.9993,104.5889,104.9714,17861.0
2023-08-07 10:40:00,112.54,112.82,112.5,112.79,15054.0,104.9714,105.2325,104.9341,105.2046,15054.0
2023-08-07 10:45:00,112.78,112.79,112.41,112.59,17448.0,105.1952,105.2046,104.8501,105.018,17448.0
2023-08-07 10:50:00,112.59,112.69,112.46,112.52,22020.0,105.018,105.1113,104.8967,104.9527,22020.0
2023-08-07 10:55:00,112.5,112.63,112.42,112.5,14403.0,104.9341,105.0553,104.8594,104.9341,14403.0
2023-08-07 11:00:00,112.53,112.63,112.43,112.5,12367.0,104.962,105.0553,104.8688,104.9341,12367.0
2023-08-07 11:05:00,112.52,112.58,112.37,112.37,9294.0,104.9527,105.0087,104.8128,104.8128,9294.0
2023-08-07 11:10:00,112.36,112.51,112.34,112.48,10616.0,104.8035,104.9434,104.7848,104.9154,10616.0
2023-08-07 11:15:00,112.48,112.63,112.48,112.63,9468.0,104.9154,105.0553,104.9154,105.0553,9468.0
2023-08-07 11:20:00,112.62,112.78,112.51,112.76,29868.0,105.046,105.1952,104.9434,105.1766,29868.0
2023-08-07 11:25:00,112.76,112.77,112.56,112.58,19229.0,105.1766,105.1859,104.99,105.0087,19229.0
2023-08-07 11:30:00,112.61,112.73,112.36,112.42,9333.0,105.0367,105.1486,104.8035,104.8594,9333.0
2023-08-07 11:35:00,112.44,112.48,112.25,112.34,26979.0,104.8781,104.9154,104.7009,104.7848,26979.0
2023-08-07 11:40:00,112.34,112.43,112.28,112.28,12623.0,104.7848,104.8688,104.7288,104.7288,12623.0
2023-08-07 11:45:00,112.27,112.58,112.26,112.41,21688.0,104.7195,105.0087,104.7102,104.8501,21688.0
2023-08-07 11:50:00,112.45,112.57,112.29,112.3,12268.0,104.8874,104.9993,104.7382,104.7475,12268.0
2023-08-07 11:55:00,112.3,112.34,112.17,112.23,14011.0,104.7475,104.7848,104.6262,104.6822,14011.0
2023-08-07 12:00:00,112.24,112.45,112.22,112.22,10435.0,104.6915,104.8874,104.6729,104.6729,10435.0
2023-08-07 12:05:00,112.22,112.22,111.98,112.12,6303.0,104.6729,104.6729,104.449,104.5796,6303.0
2023-08-07 12:10:00,112.13,112.25,112.12,112.2,7042.0,104.5889,104.7009,104.5796,104.6542,7042.0
2023-08-07 12:15:00,112.16,112.48,112.13,112.48,8128.0,104.6169,104.9154,104.5889,104.9154,8128.0
2023-08-07 12:20:00,112.5,112.53,112.36,112.4,8182.0,104.9341,104.962,104.8035,104.8408,8182.0
2023-08-07 12:25:00,112.38,112.41,112.29,112.3,9901.0,104.8221,104.8501,104.7382,104.7475,9901.0
2023-08-07 12:30:00,112.3,112.37,112.25,112.35,19801.0,104.7475,104.8128,104.7009,104.7941,19801.0
2023-08-07 12:35:00,112.36,112.36,112.17,112.17,13793.0,104.8035,104.8035,104.6262,104.6262,13793.0
2023-08-07 12:40:00,112.15,112.26,112.12,112.19,8735.0,104.6076,104.7102,104.5796,104.6449,8735.0
2023-08-07 12:45:00,112.23,112.27,112.17,112.26,7797.0,104.6822,104.7195,104.6262,104.7102,7797.0
2023-08-07 12:50:00,112.23,112.26,112.19,112.25,12264.0,104.6822,104.7102,104.6449,104.7009,12264.0
2023-08-07 12:55:00,112.22,112.22,112.0,112.06,11457.0,104.6729,104.6729,104.4677,104.5236,11457.0
2023-08-07 13:00:00,112.04,112.08,111.92,111.93,5486.0,104.505,104.5423,104.3931,104.4024,5486.0
2023-08-07 13:05:00,111.95,112.02,111.92,111.98,5736.0,104.421,104.4863,104.3931,104.449,5736.0
2023-08-07 13:10:00,111.98,112.07,111.94,112.01,8846.0,104.449,104.533,104.4117,104.477,8846.0
2023-08-07 13:15:00,111.99,112.09,111.95,112.08,10722.0,104.4584,104.5516,104.421,104.5423,10722.0
2023-08-07 13:20:00,112.08,112.09,111.89,111.91,5295.0,104.5423,104.5516,104.3651,104.3837,5295.0
2023-08-07 13:25:00,111.9,111.92,111.82,111.84,4030.0,104.3744,104.3931,104.2998,104.3184,4030.0
2023-08-07 13:30:00,111.87,111.99,111.8,111.86,8776.0,104.3464,104.4584,104.2811,104.3371,8776.0
2023-08-07 13:35:00,111.89,111.89,111.8,111.87,4563.0,104.3651,104.3651,104.2811,104.3464,4563.0
2023-08-07 13:40:00,111.87,111.87,111.74,111.74,7928.0,104.3464,104.3464,104.2252,104.2252,7928.0
2023-08-07 13:45:00,111.74,111.84,111.68,111.84,8695.0,104.2252,104.3184,104.1692,104.3184,8695.0
2023-08-07 13:50:00,111.79,111.85,111.73,111.82,8987.0,104.2718,104.3278,104.2158,104.2998,8987.0
2023-08-07 13:55:00,111.86,111.9,111.73,111.78,12009.0,104.3371,104.3744,104.2158,104.2625,12009.0
2023-08-07 14:00:00,111.78,111.92,111.75,111.87,6117.0,104.2625,104.3931,104.2345,104.3464,6117.0
2023-08-07 14:05:00,111.87,111.88,111.72,111.72,12274.0,104.3464,104.3558,104.2065,104.2065,12274.0
2023-08-07 14:10:00,111.73,111.82,111.57,111.57,11801.0,104.2158,104.2998,104.0666,104.0666,11801.0
2023-08-07 14:15:00,111.59,111.62,111.53,111.58,8410.0,104.0853,104.1132,104.0293,104.0759,8410.0
2023-08-07 14:20:00,111.59,111.67,111.56,111.59,11718.0,104.0853,104.1599,104.0573,104.0853,11718.0
2023-08-07 14:25:00,111.58,111.58,111.37,111.43,7643.0,104.0759,104.0759,103.88,103.936,7643.0
2023-08-07 14:30:00,111.47,111.59,111.32,111.32,29160.0,103.9733,104.0853,103.8334,103.8334,29160.0
2023-08-07 14:35:00,111.34,111.36,111.26,111.28,9895.0,103.8521,103.8707,103.7774,103.7961,9895.0
2023-08-07 14:40:00,111.28,111.3,111.17,111.21,16471.0,103.7961,103.8148,103.6935,103.7308,16471.0
2023-08-07 14:45:00,111.2,111.21,111.14,111.16,13054.0,103.7215,103.7308,103.6655,103.6842,13054.0
2023-08-07 14:50:00,111.16,111.27,111.13,111.27,21386.0,103.6842,103.7868,103.6562,103.7868,21386.0
2023-08-07 14:55:00,111.24,111.29,111.18,111.26,11189.0,103.7588,103.8054,103.7028,103.7774,11189.0
2023-08-07 15:00:00,111.26,111.26,111.16,111.16,16098.0,103.7774,103.7774,103.6842,103.6842,16098.0
2023-08-07 15:05:00,111.15,111.16,111.04,111.08,25190.0,103.6748,103.6842,103.5722,103.6096,25190.0
2023-08-07 15:10:00,111.06,111.24,111.05,111.23,35136.0,103.5909,103.7588,103.5816,103.7495,35136.0
2023-08-07 15:15:00,111.25,111.26,111.18,111.18,18137.0,103.7681,103.7774,103.7028,103.7028,18137.0
2023-08-07 15:20:00,111.19,111.29,111.14,111.21,27025.0,103.7122,103.8054,103.6655,103.7308,27025.0
2023-08-07 15:25:00,111.22,111.27,111.18,111.25,35776.0,103.7401,103.7868,103.7028,103.7681,35776.0
2023-08-07 15:30:00,111.27,111.34,111.15,111.17,42258.0,103.7868,103.8521,103.6748,103.6935,42258.0
2023-08-07 15:35:00,111.17,111.43,111.16,111.37,47343.0,103.6935,103.936,103.6842,103.88,47343.0
2023-08-07 15:40:00,111.38,111.41,111.23,111.28,47192.0,103.8894,103.9174,103.7495,103.7961,47192.0
2023-08-07 15:45:00,111.27,111.42,111.19,111.39,60428.0,103.7868,103.9267,103.7122,103.8987,60428.0
2023-08-07 15:50:00,111.39,111.42,111.28,111.29,85174.0,103.8987,103.9267,103.7961,103.8054,85174.0
2023-08-07 15:55:00,111.28,111.56,111.26,111.44,198276.0,103.7961,104.0573,103.7774,103.9453,198276.0
2023-08-08 09:30:00,109.92,110.04,109.55,109.67,61689.0,102.5276,102.6395,102.1824,102.2944,61689.0
2023-08-08 09:35:00,109.61,109.66,108.96,109.49,20124.0,102.2384,102.2851,101.6321,102.1265,20124.0
2023-08-08 09:40:00,109.56,109.98,109.56,109.61,15696.0,102.1918,102.5835,102.1918,102.2384,15696.0
2023-08-08 09:45:00,109.6,109.9,109.54,109.58,10209.0,102.2291,102.5089,102.1731,102.2104,10209.0
2023-08-08 09:50:00,109.61,109.9,109.5,109.89,10613.0,102.2384,102.5089,102.1358,102.4996,10613.0
2023-08-08 09:55:00,109.84,110.15,109.78,110.12,16773.0,102.4529,102.7421,102.397,102.7141,16773.0
2023-08-08 10:00:00,110.12,110.33,110.1,110.28,11436.0,102.7141,102.91,102.6955,102.8634,11436.0
2023-08-08 10:05:00,110.29,110.48,110.29,110.48,15858.0,102.8727,103.0499,102.8727,103.0499,15858.0
2023-08-08 10:10:00,110.5,110.51,110.26,110.31,20671.0,103.0686,103.0779,102.8447,102.8913,20671.0
2023-08-08 10:15:00,110.29,110.31,110.09,110.23,17899.0,102.8727,102.8913,102.6861,102.8167,17899.0
2023-08-08 10:20:00,110.21,110.32,110.16,110.22,12029.0,102.7981,102.9007,102.7514,102.8074,12029.0
2023-08-08 10:25:00,110.23,110.43,110.23,110.35,15214.0,102.8167,103.0033,102.8167,102.9286,15214.0
2023-08-08 10:30:00,110.4,110.57,110.35,110.44,12399.0,102.9753,103.1339,102.9286,103.0126,12399.0
2023-08-08 10:35:00,110.43,110.59,110.29,110.59,30057.0,103.0033,103.1525,102.8727,103.1525,30057.0
2023-08-08 10:40:00,110.55,110.94,110.41,110.94,15313.0,103.1152,103.479,102.9846,103.479,15313.0
2023-08-08 10:45:00,110.93,110.93,110.74,110.87,26064.0,103.4696,103.4696,103.2924,103.4137,26064.0
2023-08-08 10:50:00,110.89,110.95,110.63,110.76,18928.0,103.4323,103.4883,103.1898,103.3111,18928.0
2023-08-08 10:55:00,110.8,110.96,110.77,110.85,54268.0,103.3484,103.4976,103.3204,103.395,54268.0
2023-08-08 11:00:00,110.87,110.88,110.65,110.66,52082.0,103.4137,103.423,103.2085,103.2178,52082.0
2023-08-08 11:05:00,110.64,110.91,110.63,110.84,22042.0,103.1991,103.451,103.1898,103.3857,22042.0
2023-08-08 11:10:00,110.87,111.1,110.75,111.06,18090.0,103.4137,103.6282,103.3017,103.5909,18090.0
2023-08-08 11:15:00,111.13,111.24,111.09,111.2,9430.0,103.6562,103.7588,103.6189,103.7215,9430.0
2023-08-08 11:20:00,111.22,111.37,111.18,111.35,7391.0,103.7401,103.88,103.7028,103.8614,7391.0
2023-08-08 11:25:00,111.39,111.58,111.32,111.56,6755.0,103.8987,104.0759,103.8334,104.0573,6755.0
2023-08-08 11:30:00,111.56,111.67,111.51,111.51,9193.0,104.0573,104.1599,104.0106,104.0106,9193.0
2023-08-08 11:35:00,111.53,111.6,111.43,111.54,6099.0,104.0293,104.0946,103.936,104.0386,6099.0
2023-08-08 11:40:00,111.58,111.68,111.49,111.59,7196.0,104.0759,104.1692,103.992,104.0853,7196.0
2023-08-08 11:45:00,111.59,111.78,111.59,111.78,7616.0,104.0853,104.2625,104.0853,104.2625,7616.0
2023-08-08 11:50:00,111.78,111.85,111.49,111.49,8499.0,104.2625,104.3278,103.992,103.992,8499.0
2023-08-08 11:55:00,111.49,111.58,111.44,111.52,7516.0,103.992,104.0759,103.9453,104.02,7516.0
2023-08-08 12:00:00,111.54,111.75,111.53,111.64,21572.0,104.0386,104.2345,104.0293,104.1319,21572.0
2023-08-08 12:05:00,111.64,111.67,111.51,111.59,9105.0,104.1319,104.1599,104.0106,104.0853,9105.0
2023-08-08 12:10:00,111.6,111.78,111.6,111.74,25450.0,104.0946,104.2625,104.0946,104.2252,25450.0
2023-08-08 12:15:00,111.75,111.96,111.67,111.96,31941.0,104.2345,104.4304,104.1599,104.4304,31941.0
2023-08-08 12:20:00,111.96,112.02,111.76,111.96,16796.0,104.4304,104.4863,104.2438,104.4304,16796.0
2023-08-08 12:25:00,111.97,112.02,111.95,111.99,9356.0,104.4397,104.4863,104.421,104.4584,9356.0
2023-08-08 12:30:00,112.0,112.16,112.0,112.11,10826.0,104.4677,104.6169,104.4677,104.5703,10826.0
2023-08-08 12:35:00,112.09,112.17,112.01,112.17,5726.0,104.5516,104.6262,104.477,104.6262,5726.0
2023-08-08 12:40:00,112.18,112.24,112.14,112.14,4832.0,104.6356,104.6915,104.5983,104.5983,4832.0
2023-08-08 12:45:00,112.13,112.29,112.08,112.18,6825.0,104.5889,104.7382,104.5423,104.6356,6825.0
2023-08-08 12:50:00,112.21,112.23,112.12,112.2,17589.0,104.6636,104.6822,104.5796,104.6542,17589.0
2023-08-08 12:55:00,112.22,112.24,112.1,112.13,12735.0,104.6729,104.6915,104.561,104.5889,12735.0
2023-08-08 13:00:00,112.12,112.22,112.08,112.21,28169.0,104.5796,104.6729,104.5423,104.6636,28169.0
2023-08-08 13:05:00,112.22,112.26,112.13,112.17,14243.0,104.6729,104.7102,104.5889,104.6262,14243.0
2023-08-08 13:10:00,112.17,112.22,112.08,112.16,14550.0,104.6262,104.6729,104.5423,104.6169,14550.0
2023-08-08 13:15:00,112.16,112.19,112.05,112.06,11174.0,104.6169,104.6449,104.5143,104.5236,11174.0
2023-08-08 13:20:00,112.06,112.11,112.0,112.01,8532.0,104.5236,104.5703,104.4677,104.477,8532.0
2023-08-08 13:25:00,112.0,112.12,111.93,112.09,13285.0,104.4677,104.5796,104.4024,104.5516,13285.0
2023-08-08 13:30:00,112.12,112.17,112.11,112.11,12615.0,104.5796,104.6262,104.5703,104.5703,12615.0
2023-08-08 13:35:00,112.11,112.22,112.07,112.22,6773.0,104.5703,104.6729,104.533,104.6729,6773.0
2023-08-08 13:40:00,112.24,112.5,112.24,112.45,14196.0,104.6915,104.9341,104.6915,104.8874,14196.0
2023-08-08 13:45:00,112.44,112.44,112.35,112.41,6498.0,104.8781,104.8781,104.7941,104.8501,6498.0
2023-08-08 13:50:00,112.4,112.7,112.39,112.66,14442.0,104.8408,105.1206,104.8315,105.0833,14442.0
2023-08-08 13:55:00,112.66,112.82,112.66,112.72,12153.0,105.0833,105.2325,105.0833,105.1393,12153.0
2023-08-08 14:00:00,112.69,112.76,112.61,112.7,9985.0,105.1113,105.1766,105.0367,105.1206,9985.0
2023-08-08 14:05:00,112.7,112.76,112.62,112.69,13815.0,105.1206,105.1766,105.046,105.1113,13815.0
2023-08-08 14:10:00,112.69,112.97,112.68,112.97,27143.0,105.1113,105.3724,105.1019,105.3724,27143.0
2023-08-08 14:15:00,112.96,113.03,112.88,112.93,21482.0,105.3631,105.4284,105.2885,105.3351,21482.0
2023-08-08 14:20:00,112.95,113.07,112.94,113.0,10777.0,105.3538,105.4657,105.3445,105.4004,10777.0
2023-08-08 14:25:00,112.97,113.1,112.91,113.06,10588.0,105.3724,105.4937,105.3165,105.4564,10588.0
2023-08-08 14:30:00,113.08,113.26,113.08,113.23,20459.0,105.475,105.6429,105.475,105.615,20459.0
2023-08-08 14:35:00,113.26,113.29,113.1,113.1,10453.0,105.6429,105.6709,105.4937,105.4937,10453.0
2023-08-08 14:40:00,113.08,113.15,112.95,113.05,13567.0,105.475,105.5403,105.3538,105.4471,13567.0
2023-08-08 14:45:00,113.05,113.14,113.03,113.07,8989.0,105.4471,105.531,105.4284,105.4657,8989.0
2023-08-08 14:50:00,113.07,113.24,113.06,113.22,14741.0,105.4657,105.6243,105.4564,105.6056,14741.0
2023-08-08 14:55:00,113.21,113.44,113.2,113.3,18533.0,105.5963,105.8108,105.587,105.6803,18533.0
2023-08-08 15:00:00,113.28,113.3,113.18,113.21,12183.0,105.6616,105.6803,105.5683,105.5963,12183.0
2023-08-08 15:05:00,113.18,113.27,113.1,113.18,16867.0,105.5683,105.6523,105.4937,105.5683,16867.0
2023-08-08 15:10:00,113.16,113.27,113.14,113.16,13313.0,105.5497,105.6523,105.531,105.5497,13313.0
2023-08-08 15:15:00,113.16,113.23,112.97,113.09,24267.0,105.5497,105.615,105.3724,105.4844,24267.0
2023-08-08 15:20:00,113.09,113.17,113.07,113.12,13279.0,105.4844,105.559,105.4657,105.5124,13279.0
2023-08-08 15:25:00,113.12,113.12,113.0,113.01,23536.0,105.5124,105.5124,105.4004,105.4098,23536.0
2023-08-08 15:30:00,113.03,113.04,112.86,112.95,25987.0,105.4284,105.4377,105.2698,105.3538,25987.0
2023-08-08 15:35:00,112.96,113.11,112.91,113.08,21018.0,105.3631,105.503,105.3165,105.475,21018.0
2023-08-08 15:40:00,113.06,113.11,112.97,113.0,27160.0,105.4564,105.503,105.3724,105.4004,27160.0
2023-08-08 15:45:00,112.99,112.99,112.72,112.75,36015.0,105.3911,105.3911,105.1393,105.1672,36015.0
2023-08-08 15:50:00,112.75,112.8,112.52,112.52,56203.0,105.1672,105.2139,104.9527,104.9527,56203.0
2023-08-08 15:55:00,112.52,112.8,112.48,112.67,141557.0,104.9527,105.2139,104.9154,105.0926,141557.0
2023-08-09 09:30:00,113.3,113.38,113.01,113.26,61491.0,105.6803,105.7549,105.4098,105.6429,61491.0
2023-08-09 09:35:00,113.35,113.58,113.27,113.31,21546.0,105.7269,105.9414,105.6523,105.6896,21546.0
2023-08-09 09:40:00,113.31,113.8,113.24,113.75,12285.0,105.6896,106.1466,105.6243,106.1,12285.0
2023-08-09 09:45:00,113.79,114.05,113.53,113.66,33484.0,106.1373,106.3798,105.8948,106.016,33484.0
2023-08-09 09:50:00,113.7,113.71,113.46,113.51,23906.0,106.0534,106.0627,105.8295,105.8761,23906.0
2023-08-09 09:55:00,113.52,113.91,113.5,113.88,15256.0,105.8855,106.2492,105.8668,106.2212,15256.0
2023-08-09 10:00:00,113.91,114.43,113.9,114.32,45094.0,106.2492,106.7343,106.2399,106.6317,45094.0
2023-08-09 10:05:00,114.29,114.35,114.16,114.29,34386.0,106.6037,106.6596,106.4824,106.6037,34386.0
2023-08-09 10:10:00,114.29,114.29,113.93,114.04,33925.0,106.6037,106.6037,106.2679,106.3705,33925.0
2023-08-09 10:15:00,114.06,114.16,113.93,113.98,16440.0,106.3891,106.4824,106.2679,106.3145,16440.0
2023-08-09 10:20:00,114.03,114.4,113.96,114.39,13893.0,106.3612,106.7063,106.2959,106.6969,13893.0
2023-08-09 10:25:00,114.42,114.58,114.22,114.58,42126.0,106.7249,106.8742,106.5384,106.8742,42126.0
2023-08-09 10:30:00,114.58,114.81,114.45,114.77,29800.0,106.8742,107.0887,106.7529,107.0514,29800.0
2023-08-09 10:35:00,114.78,115.53,114.78,115.51,159133.0,107.0607,107.7603,107.0607,107.7416,159133.0
2023-08-09 10:40:00,115.51,115.67,115.29,115.41,42033.0,107.7416,107.8909,107.5364,107.6483,42033.0
2023-08-09 10:45:00,115.4,115.44,115.19,115.41,12899.0,107.639,107.6763,107.4431,107.6483,12899.0
2023-08-09 10:50:00,115.41,115.44,114.94,114.96,23694.0,107.6483,107.6763,107.21,107.2286,23694.0
2023-08-09 10:55:00,114.95,115.1,114.89,115.09,23823.0,107.2193,107.3592,107.1633,107.3499,23823.0
2023-08-09 11:00:00,115.12,115.36,114.98,115.34,26550.0,107.3779,107.6017,107.2473,107.5831,26550.0
2023-08-09 11:05:00,115.33,115.5,115.32,115.39,18772.0,107.5737,107.7323,107.5644,107.6297,18772.0
2023-08-09 11:10:00,115.4,115.5,115.22,115.28,22555.0,107.639,107.7323,107.4711,107.5271,22555.0
2023-08-09 11:15:00,115.27,115.35,114.98,115.2,23082.0,107.5178,107.5924,107.2473,107.4525,23082.0
2023-08-09 11:20:00,115.24,115.3,115.03,115.13,16194.0,107.4898,107.5457,107.2939,107.3872,16194.0
2023-08-09 11:25:00,115.16,115.47,115.07,115.28,16256.0,107.4152,107.7043,107.3312,107.5271,16256.0
2023-08-09 11:30:00,115.3,115.58,115.2,115.58,29212.0,107.5457,107.8069,107.4525,107.8069,29212.0
2023-08-09 11:35:00,115.6,115.79,115.58,115.75,20031.0,107.8256,108.0028,107.8069,107.9655,20031.0
2023-08-09 11:40:00,115.76,115.76,115.44,115.53,15439.0,107.9748,107.9748,107.6763,107.7603,15439.0
2023-08-09 11:45:00,115.53,115.53,115.04,115.04,16313.0,107.7603,107.7603,107.3032,107.3032,16313.0
2023-08-09 11:50:00,115.05,115.1,114.7,114.71,21006.0,107.3126,107.3592,106.9861,106.9954,21006.0
2023-08-09 11:55:00,114.69,114.72,114.48,114.72,14244.0,106.9768,107.0048,106.7809,107.0048,14244.0
2023-08-09 12:00:00,114.76,114.79,114.55,114.55,16257.0,107.0421,107.07,106.8462,106.8462,16257.0
2023-08-09 12:05:00,114.52,114.86,114.52,114.78,17502.0,106.8182,107.1353,106.8182,107.0607,17502.0
2023-08-09 12:10:00,114.81,114.83,114.56,114.76,16313.0,107.0887,107.1074,106.8555,107.0421,16313.0
2023-08-09 12:15:00,114.76,114.78,114.62,114.68,15056.0,107.0421,107.0607,106.9115,106.9674,15056.0
2023-08-09 12:20:00,114.66,114.79,114.65,114.72,11628.0,106.9488,107.07,106.9395,107.0048,11628.0
2023-08-09 12:25:00,114.75,114.78,114.61,114.68,14887.0,107.0327,107.0607,106.9021,106.9674,14887.0
2023-08-09 12:30:00,114.68,114.81,114.62,114.78,13782.0,106.9674,107.0887,106.9115,107.0607,13782.0
2023-08-09 12:35:00,114.79,115.01,114.71,114.91,22478.0,107.07,107.2752,106.9954,107.182,22478.0
2023-08-09 12:40:00,114.94,115.0,114.7,114.74,25853.0,107.21,107.2659,106.9861,107.0234,25853.0
2023-08-09 12:45:00,114.81,114.91,114.77,114.84,9222.0,107.0887,107.182,107.0514,107.1167,9222.0
2023-08-09 12:50:00,114.84,115.03,114.84,115.0,24086.0,107.1167,107.2939,107.1167,107.2659,24086.0
2023-08-09 12:55:00,115.03,115.03,114.91,114.97,16197.0,107.2939,107.2939,107.182,107.2379,16197.0
2023-08-09 13:00:00,114.98,115.13,114.94,115.03,35410.0,107.2473,107.3872,107.21,107.2939,35410.0
2023-08-09 13:05:00,115.04,115.14,114.99,115.08,9935.0,107.3032,107.3965,107.2566,107.3405,9935.0
2023-08-09 13:10:00,115.06,115.2,115.05,115.18,22984.0,107.3219,107.4525,107.3126,107.4338,22984.0
2023-08-09 13:15:00,115.19,115.24,115.16,115.17,9236.0,107.4431,107.4898,107.4152,107.4245,9236.0
2023-08-09 13:20:00,115.17,115.18,115.1,115.13,7639.0,107.4245,107.4338,107.3592,107.3872,7639.0
2023-08-09 13:25:00,115.11,115.13,115.03,115.09,9032.0,107.3685,107.3872,107.2939,107.3499,9032.0
2023-08-09 13:30:00,115.07,115.2,115.04,115.11,13745.0,107.3312,107.4525,107.3032,107.3685,13745.0
2023-08-09 13:35:00,115.12,115.2,115.1,115.19,11315.0,107.3779,107.4525,107.3592,107.4431,11315.0
2023-08-09 13:40:00,115.18,115.26,115.17,115.22,14831.0,107.4338,107.5084,107.4245,107.4711,14831.0
2023-08-09 13:45:00,115.24,115.26,115.1,115.1,9229.0,107.4898,107.5084,107.3592,107.3592,9229.0
2023-08-09 13:50:00,115.09,115.14,115.05,115.05,10254.0,107.3499,107.3965,107.3126,107.3126,10254.0
2023-08-09 13:55:00,115.05,115.2,114.99,114.99,8966.0,107.3126,107.4525,107.2566,107.2566,8966.0
2023-08-09 14:00:00,114.99,115.09,114.86,115.09,16415.0,107.2566,107.3499,107.1353,107.3499,16415.0
2023-08-09 14:05:00,115.09,115.12,115.04,115.04,12784.0,107.3499,107.3779,107.3032,107.3032,12784.0
2023-08-09 14:10:00,115.06,115.23,114.96,115.21,12850.0,107.3219,107.4805,107.2286,107.4618,12850.0
2023-08-09 14:15:00,115.2,115.3,115.19,115.22,20693.0,107.4525,107.5457,107.4431,107.4711,20693.0
2023-08-09 14:20:00,115.23,115.26,115.16,115.24,11830.0,107.4805,107.5084,107.4152,107.4898,11830.0
2023-08-09 14:25:00,115.28,115.34,115.2,115.21,12768.0,107.5271,107.5831,107.4525,107.4618,12768.0
2023-08-09 14:30:00,115.22,115.27,115.11,115.13,13395.0,107.4711,107.5178,107.3685,107.3872,13395.0
2023-08-09 14:35:00,115.12,115.21,115.12,115.19,16465.0,107.3779,107.4618,107.3779,107.4431,16465.0
2023-08-09 14:40:00,115.2,115.23,115.12,115.16,15415.0,107.4525,107.4805,107.3779,107.4152,15415.0
2023-08-09 14:45:00,115.15,115.28,115.12,115.24,17365.0,107.4058,107.5271,107.3779,107.4898,17365.0
2023-08-09 14:50:00,115.25,115.28,115.16,115.2,13687.0,107.4991,107.5271,107.4152,107.4525,13687.0
2023-08-09 14:55:00,115.2,115.29,115.2,115.23,12899.0,107.4525,107.5364,107.4525,107.4805,12899.0
2023-08-09 15:00:00,115.24,115.31,115.19,115.27,15579.0,107.4898,107.5551,107.4431,107.5178,15579.0
2023-08-09 15:05:00,115.26,115.35,115.18,115.23,65126.0,107.5084,107.5924,107.4338,107.4805,65126.0
2023-08-09 15:10:00,115.23,115.59,115.21,115.59,35753.0,107.4805,107.8162,107.4618,107.8162,35753.0
2023-08-09 15:15:00,115.6,115.64,115.35,115.47,22196.0,107.8256,107.8629,107.5924,107.7043,22196.0
2023-08-09 15:20:00,115.47,115.54,115.4,115.4,45302.0,107.7043,107.7696,107.639,107.639,45302.0
2023-08-09 15:25:00,115.42,115.5,115.39,115.4,23523.0,107.6577,107.7323,107.6297,107.639,23523.0
2023-08-09 15:30:00,115.39,115.47,115.29,115.32,44327.0,107.6297,107.7043,107.5364,107.5644,44327.0
2023-08-09 15:35:00,115.32,115.35,115.11,115.12,45478.0,107.5644,107.5924,107.3685,107.3779,45478.0
2023-08-09 15:40:00,115.11,115.26,115.03,115.13,51500.0,107.3685,107.5084,107.2939,107.3872,51500.0
2023-08-09 15:45:00,115.14,115.14,114.66,114.92,69142.0,107.3965,107.3965,106.9488,107.1913,69142.0
2023-08-09 15:50:00,114.92,114.93,114.56,114.66,118745.0,107.1913,107.2006,106.8555,106.9488,118745.0
2023-08-09 15:55:00,114.66,114.69,114.36,114.43,286696.0,106.9488,106.9768,106.669,106.7343,286696.0
2023-08-10 09:30:00,114.97,115.5,114.79,115.25,46481.0,107.2379,107.7323,107.07,107.4991,46481.0
2023-08-10 09:35:00,115.4,115.86,115.4,115.67,17521.0,107.639,108.0681,107.639,107.8909,17521.0
2023-08-10 09:40:00,115.69,115.98,115.48,115.97,22303.0,107.9095,108.18,107.7136,108.1707,22303.0
2023-08-10 09:45:00,115.98,116.19,115.76,115.76,48437.0,108.18,108.3759,107.9748,107.9748,48437.0
2023-08-10 09:50:00,115.76,115.91,115.52,115.79,13617.0,107.9748,108.1147,107.7509,108.0028,13617.0
2023-08-10 09:55:00,115.85,115.95,115.72,115.86,6383.0,108.0588,108.152,107.9375,108.0681,6383.0
2023-08-10 10:00:00,115.86,115.89,115.34,115.64,48658.0,108.0681,108.0961,107.5831,107.8629,48658.0
2023-08-10 10:05:00,115.63,115.84,115.6,115.71,10282.0,107.8536,108.0494,107.8256,107.9282,10282.0
2023-08-10 10:10:00,115.67,115.74,115.56,115.67,11870.0,107.8909,107.9562,107.7883,107.8909,11870.0
2023-08-10 10:15:00,115.69,115.84,115.59,115.77,16927.0,107.9095,108.0494,107.8162,107.9841,16927.0
2023-08-10 10:20:00,115.77,116.08,115.72,115.96,37669.0,107.9841,108.2733,107.9375,108.1614,37669.0
2023-08-10 10:25:00,115.98,116.16,115.95,116.13,46645.0,108.18,108.3479,108.152,108.3199,46645.0
2023-08-10 10:30:00,116.11,116.18,115.73,115.76,26811.0,108.3013,108.3666,107.9468,107.9748,26811.0
2023-08-10 10:35:00,115.76,115.85,115.64,115.77,22293.0,107.9748,108.0588,107.8629,107.9841,22293.0
2023-08-10 10:40:00,115.74,115.88,115.52,115.57,23768.0,107.9562,108.0867,107.7509,107.7976,23768.0
2023-08-10 10:45:00,115.61,115.61,115.26,115.36,17371.0,107.8349,107.8349,107.5084,107.6017,17371.0
2023-08-10 10:50:00,115.37,115.47,115.19,115.46,11977.0,107.611,107.7043,107.4431,107.695,11977.0
2023-08-10 10:55:00,115.47,115.68,115.36,115.36,9302.0,107.7043,107.9002,107.6017,107.6017,9302.0
2023-08-10 11:00:00,115.36,115.37,114.95,115.06,13680.0,107.6017,107.611,107.2193,107.3219,13680.0
2023-08-10 11:05:00,115.0,115.21,114.97,115.04,10425.0,107.2659,107.4618,107.2379,107.3032,10425.0
2023-08-10 11:10:00,115.06,115.26,115.03,115.12,8088.0,107.3219,107.5084,107.2939,107.3779,8088.0
2023-08-10 11:15:00,115.11,115.11,114.82,115.01,11533.0,107.3685,107.3685,107.098,107.2752,11533.0
2023-08-10 11:20:00,115.04,115.08,114.83,115.08,15026.0,107.3032,107.3405,107.1074,107.3405,15026.0
2023-08-10 11:25:00,115.12,115.29,115.12,115.26,17059.0,107.3779,107.5364,107.3779,107.5084,17059.0
2023-08-10 11:30:00,115.23,115.52,115.22,115.5,22886.0,107.4805,107.7509,107.4711,107.7323,22886.0
2023-08-10 11:35:00,115.52,115.54,115.34,115.39,13941.0,107.7509,107.7696,107.5831,107.6297,13941.0
2023-08-10 11:40:00,115.38,115.46,115.2,115.37,11192.0,107.6204,107.695,107.4525,107.611,11192.0
2023-08-10 11:45:00,115.37,115.39,115.2,115.39,7848.0,107.611,107.6297,107.4525,107.6297,7848.0
2023-08-10 11:50:00,115.38,115.38,115.21,115.25,12975.0,107.6204,107.6204,107.4618,107.4991,12975.0
2023-08-10 11:55:00,115.23,115.42,115.16,115.32,23482.0,107.4805,107.6577,107.4152,107.5644,23482.0
2023-08-10 12:00:00,115.33,115.39,115.1,115.26,5768.0,107.5737,107.6297,107.3592,107.5084,5768.0
2023-08-10 12:05:00,115.21,115.25,114.87,114.93,10626.0,107.4618,107.4991,107.1447,107.2006,10626.0
2023-08-10 12:10:00,114.91,114.93,114.69,114.76,11829.0,107.182,107.2006,106.9768,107.0421,11829.0
2023-08-10 12:15:00,114.7,114.78,114.65,114.72,8069.0,106.9861,107.0607,106.9395,107.0048,8069.0
2023-08-10 12:20:00,114.7,114.79,114.64,114.68,7914.0,106.9861,107.07,106.9301,106.9674,7914.0
2023-08-10 12:25:00,114.68,114.68,114.4,114.51,20655.0,106.9674,106.9674,106.7063,106.8089,20655.0
2023-08-10 12:30:00,114.47,114.56,114.45,114.56,10501.0,106.7716,106.8555,106.7529,106.8555,10501.0
2023-08-10 12:35:00,114.58,114.91,114.58,114.91,6202.0,106.8742,107.182,106.8742,107.182,6202.0
2023-08-10 12:40:00,114.88,114.9,114.64,114.68,9247.0,107.154,107.1726,106.9301,106.9674,9247.0
2023-08-10 12:45:00,114.66,114.85,114.65,114.8,6869.0,106.9488,107.126,106.9395,107.0794,6869.0
2023-08-10 12:50:00,114.81,114.85,114.63,114.66,8491.0,107.0887,107.126,106.9208,106.9488,8491.0
2023-08-10 12:55:00,114.61,114.71,114.39,114.48,7007.0,106.9021,106.9954,106.6969,106.7809,7007.0
2023-08-10 13:00:00,114.46,114.54,114.38,114.54,11705.0,106.7622,106.8369,106.6876,106.8369,11705.0
2023-08-10 13:05:00,114.56,114.57,114.4,114.42,7446.0,106.8555,106.8648,106.7063,106.7249,7446.0
2023-08-10 13:10:00,114.4,114.57,114.26,114.5,11658.0,106.7063,106.8648,106.5757,106.7995,11658.0
2023-08-10 13:15:00,114.51,114.63,114.36,114.39,7652.0,106.8089,106.9208,106.669,106.6969,7652.0
2023-08-10 13:20:00,114.46,114.53,114.34,114.42,6510.0,106.7622,106.8275,106.6503,106.7249,6510.0
2023-08-10 13:25:00,114.48,114.66,114.48,114.59,5614.0,106.7809,106.9488,106.7809,106.8835,5614.0
2023-08-10 13:30:00,114.6,114.6,114.45,114.6,8376.0,106.8928,106.8928,106.7529,106.8928,8376.0
2023-08-10 13:35:00,114.62,114.67,114.5,114.62,4144.0,106.9115,106.9581,106.7995,106.9115,4144.0
2023-08-10 13:40:00,114.63,114.7,114.53,114.62,7514.0,106.9208,106.9861,106.8275,106.9115,7514.0
2023-08-10 13:45:00,114.7,114.83,114.69,114.76,4257.0,106.9861,107.1074,106.9768,107.0421,4257.0
2023-08-10 13:50:00,114.78,114.95,114.78,114.81,9735.0,107.0607,107.2193,107.0607,107.0887,9735.0
2023-08-10 13:55:00,114.81,114.81,114.48,114.58,12821.0,107.0887,107.0887,106.7809,106.8742,12821.0
2023-08-10 14:00:00,114.58,114.64,114.38,114.55,8173.0,106.8742,106.9301,106.6876,106.8462,8173.0
2023-08-10 14:05:00,114.58,114.89,114.58,114.8,13122.0,106.8742,107.1633,106.8742,107.0794,13122.0
2023-08-10 14:10:00,114.84,114.97,114.81,114.96,13372.0,107.1167,107.2379,107.0887,107.2286,13372.0
2023-08-10 14:15:00,114.98,115.12,114.95,115.07,16262.0,107.2473,107.3779,107.2193,107.3312,16262.0
2023-08-10 14:20:00,115.04,115.18,114.97,114.97,58102.0,107.3032,107.4338,107.2379,107.2379,58102.0
2023-08-10 14:25:00,114.99,115.04,114.89,114.89,3420.0,107.2566,107.3032,107.1633,107.1633,3420.0
2023-08-10 14:30:00,114.93,114.94,114.76,114.76,5768.0,107.2006,107.21,107.0421,107.0421,5768.0
2023-08-10 14:35:00,114.81,115.07,114.78,115.05,15820.0,107.0887,107.3312,107.0607,107.3126,15820.0
2023-08-10 14:40:00,115.07,115.07,114.8,114.92,78262.0,107.3312,107.3312,107.0794,107.1913,78262.0
2023-08-10 14:45:00,114.94,114.99,114.83,114.94,6988.0,107.21,107.2566,107.1074,107.21,6988.0
2023-08-10 14:50:00,114.9,115.06,114.89,115.06,9339.0,107.1726,107.3219,107.1633,107.3219,9339.0
2023-08-10 14:55:00,115.07,115.2,115.02,115.2,10544.0,107.3312,107.4525,107.2846,107.4525,10544.0
2023-08-10 15:00:00,115.17,115.17,114.9,114.9,8587.0,107.4245,107.4245,107.1726,107.1726,8587.0
2023-08-10 15:05:00,114.9,115.08,114.9,115.05,10551.0,107.1726,107.3405,107.1726,107.3126,10551.0
2023-08-10 15:10:00,115.07,115.16,115.01,115.14,15627.0,107.3312,107.4152,107.2752,107.3965,15627.0
2023-08-10 15:15:00,115.16,115.23,115.13,115.14,6041.0,107.4152,107.4805,107.3872,107.3965,6041.0
2023-08-10 15:20:00,115.13,115.14,114.87,114.9,5786.0,107.3872,107.3965,107.1447,107.1726,5786.0
2023-08-10 15:25:00,114.89,114.92,114.8,114.92,17241.0,107.1633,107.1913,107.0794,107.1913,17241.0
2023-08-10 15:30:00,114.9,114.9,114.78,114.86,14899.0,107.1726,107.1726,107.0607,107.1353,14899.0
2023-08-10 15:35:00,114.85,114.9,114.75,114.77,19340.0,107.126,107.1726,107.0327,107.0514,19340.0
2023-08-10 15:40:00,114.8,114.85,114.64,114.67,15983.0,107.0794,107.126,106.9301,106.9581,15983.0
2023-08-10 15:45:00,114.67,114.87,114.64,114.84,25378.0,106.9581,107.1447,106.9301,107.1167,25378.0
2023-08-10 15:50:00,114.82,114.94,114.77,114.9,39896.0,107.098,107.21,107.0514,107.1726,39896.0
2023-08-10 15:55:00,114.92,114.92,114.64,114.7,187898.0,107.1913,107.1913,106.9301,106.9861,187898.0
2023-08-11 09:30:00,115.04,115.5,115.04,115.31,39214.0,107.3032,107.7323,107.3032,107.5551,39214.0
2023-08-11 09:35:00,115.26,115.45,115.19,115.23,10980.0,107.5084,107.6857,107.4431,107.4805,10980.0
2023-08-11 09:40:00,115.29,115.48,115.21,115.48,12837.0,107.5364,107.7136,107.4618,107.7136,12837.0
2023-08-11 09:45:00,115.41,115.61,115.23,115.56,34412.0,107.6483,107.8349,107.4805,107.7883,34412.0
2023-08-11 09:50:00,115.57,115.86,115.57,115.8,20040.0,107.7976,108.0681,107.7976,108.0121,20040.0
2023-08-11 09:55:00,115.8,115.92,115.71,115.75,16466.0,108.0121,108.124,107.9282,107.9655,16466.0
2023-08-11 10:00:00,115.77,116.1,115.72,115.99,37049.0,107.9841,108.2919,107.9375,108.1893,37049.0
2023-08-11 10:05:00,116.01,116.15,115.83,115.91,29025.0,108.208,108.3386,108.0401,108.1147,29025.0
2023-08-11 10:10:00,115.95,116.09,115.83,116.05,9161.0,108.152,108.2826,108.0401,108.2453,9161.0
2023-08-11 10:15:00,116.1,116.23,116.08,116.16,13069.0,108.2919,108.4132,108.2733,108.3479,13069.0
2023-08-11 10:20:00,116.2,116.27,116.13,116.21,13672.0,108.3852,108.4505,108.3199,108.3945,13672.0
2023-08-11 10:25:00,116.21,116.44,116.14,116.42,23381.0,108.3945,108.6091,108.3293,108.5904,23381.0
2023-08-11 10:30:00,116.46,116.61,116.36,116.45,25628.0,108.6277,108.7676,108.5345,108.6184,25628.0
2023-08-11 10:35:00,116.46,116.72,116.37,116.7,15826.0,108.6277,108.8702,108.5438,108.8516,15826.0
2023-08-11 10:40:00,116.73,116.73,116.49,116.55,15050.0,108.8796,108.8796,108.6557,108.7117,15050.0
2023-08-11 10:45:00,116.55,116.68,116.49,116.53,14788.0,108.7117,108.8329,108.6557,108.693,14788.0
2023-08-11 10:50:00,116.55,116.55,116.3,116.34,12648.0,108.7117,108.7117,108.4785,108.5158,12648.0
2023-08-11 10:55:00,116.34,116.36,116.16,116.29,17329.0,108.5158,108.5345,108.3479,108.4692,17329.0
2023-08-11 11:00:00,116.34,116.52,116.31,116.5,18956.0,108.5158,108.6837,108.4878,108.665,18956.0
2023-08-11 11:05:00,116.47,116.5,116.22,116.24,9331.0,108.6371,108.665,108.4039,108.4225,9331.0
2023-08-11 11:10:00,116.3,116.34,116.14,116.3,10228.0,108.4785,108.5158,108.3293,108.4785,10228.0
2023-08-11 11:15:00,116.27,116.5,116.27,116.5,5569.0,108.4505,108.665,108.4505,108.665,5569.0
2023-08-11 11:20:00,116.51,116.74,116.5,116.63,18830.0,108.6744,108.8889,108.665,108.7863,18830.0
2023-08-11 11:25:00,116.65,116.65,116.52,116.57,10441.0,108.805,108.805,108.6837,108.7303,10441.0
2023-08-11 11:30:00,116.59,116.59,116.41,116.47,10286.0,108.749,108.749,108.5811,108.6371,10286.0
2023-08-11 11:35:00,116.48,116.69,116.39,116.39,12627.0,108.6464,108.8423,108.5624,108.5624,12627.0
2023-08-11 11:40:00,116.39,116.55,116.38,116.5,11018.0,108.5624,108.7117,108.5531,108.665,11018.0
2023-08-11 11:45:00,116.47,116.49,116.34,116.45,8389.0,108.6371,108.6557,108.5158,108.6184,8389.0
2023-08-11 11:50:00,116.46,116.61,116.46,116.57,6100.0,108.6277,108.7676,108.6277,108.7303,6100.0
2023-08-11 11:55:00,116.59,116.83,116.47,116.8,21169.0,108.749,108.9728,108.6371,108.9449,21169.0
2023-08-11 12:00:00,116.81,116.87,116.69,116.77,20939.0,108.9542,109.0102,108.8423,108.9169,20939.0
2023-08-11 12:05:00,116.78,116.93,116.77,116.88,23318.0,108.9262,109.0661,108.9169,109.0195,23318.0
2023-08-11 12:10:00,116.87,116.98,116.84,116.96,23884.0,109.0102,109.1128,108.9822,109.0941,23884.0
2023-08-11 12:15:00,116.97,117.12,116.96,117.06,30552.0,109.1034,109.2433,109.0941,109.1874,30552.0
2023-08-11 12:20:00,117.07,117.29,117.05,117.22,37598.0,109.1967,109.4019,109.1781,109.3366,37598.0
2023-08-11 12:25:00,117.24,117.24,116.9,117.01,106925.0,109.3553,109.3553,109.0381,109.1407,106925.0
2023-08-11 12:30:00,117.03,117.1,116.94,117.09,11349.0,109.1594,109.2247,109.0755,109.2154,11349.0
2023-08-11 12:35:00,117.09,117.13,116.9,117.05,15820.0,109.2154,109.2527,109.0381,109.1781,15820.0
2023-08-11 12:40:00,117.04,117.13,116.82,116.82,15701.0,109.1687,109.2527,108.9635,108.9635,15701.0
2023-08-11 12:45:00,116.82,116.91,116.79,116.83,7657.0,108.9635,109.0475,108.9355,108.9728,7657.0
2023-08-11 12:50:00,116.82,116.92,116.7,116.7,13303.0,108.9635,109.0568,108.8516,108.8516,13303.0
2023-08-11 12:55:00,116.68,116.76,116.67,116.73,7124.0,108.8329,108.9076,108.8236,108.8796,7124.0
2023-08-11 13:00:00,116.73,116.73,116.54,116.61,8806.0,108.8796,108.8796,108.7024,108.7676,8806.0
2023-08-11 13:05:00,116.58,116.58,116.44,116.46,9044.0,108.7397,108.7397,108.6091,108.6277,9044.0
2023-08-11 13:10:00,116.45,116.53,116.34,116.36,15943.0,108.6184,108.693,108.5158,108.5345,15943.0
2023-08-11 13:15:00,116.35,116.47,116.26,116.27,14603.0,108.5251,108.6371,108.4412,108.4505,14603.0
2023-08-11 13:20:00,116.27,116.43,116.27,116.33,10823.0,108.4505,108.5997,108.4505,108.5065,10823.0
2023-08-11 13:25:00,116.32,116.49,116.29,116.48,10297.0,108.4971,108.6557,108.4692,108.6464,10297.0
2023-08-11 13:30:00,116.41,116.46,116.36,116.43,7724.0,108.5811,108.6277,108.5345,108.5997,7724.0
2023-08-11 13:35:00,116.47,116.59,116.44,116.53,13191.0,108.6371,108.749,108.6091,108.693,13191.0
2023-08-11 13:40:00,116.55,116.6,116.46,116.51,6538.0,108.7117,108.7583,108.6277,108.6744,6538.0
2023-08-11 13:45:00,116.48,116.55,116.44,116.46,8282.0,108.6464,108.7117,108.6091,108.6277,8282.0
2023-08-11 13:50:00,116.44,116.67,116.44,116.67,17902.0,108.6091,108.8236,108.6091,108.8236,17902.0
2023-08-11 13:55:00,116.66,116.68,116.6,116.68,11822.0,108.8143,108.8329,108.7583,108.8329,11822.0
2023-08-11 14:00:00,116.67,116.68,116.5,116.55,9772.0,108.8236,108.8329,108.665,108.7117,9772.0
2023-08-11 14:05:00,116.56,116.61,116.51,116.58,8212.0,108.721,108.7676,108.6744,108.7397,8212.0
2023-08-11 14:10:00,116.59,116.61,116.52,116.58,9216.0,108.749,108.7676,108.6837,108.7397,9216.0
2023-08-11 14:15:00,116.58,116.75,116.55,116.75,10358.0,108.7397,108.8982,108.7117,108.8982,10358.0
2023-08-11 14:20:00,116.73,116.88,116.69,116.85,19774.0,108.8796,109.0195,108.8423,108.9915,19774.0
2023-08-11 14:25:00,116.85,116.9,116.7,116.78,44336.0,108.9915,109.0381,108.8516,108.9262,44336.0
2023-08-11 14:30:00,116.81,116.88,116.69,116.8,20786.0,108.9542,109.0195,108.8423,108.9449,20786.0
2023-08-11 14:35:00,116.78,116.89,116.71,116.83,45826.0,108.9262,109.0288,108.8609,108.9728,45826.0
2023-08-11 14:40:00,116.84,116.84,116.66,116.73,12643.0,108.9822,108.9822,108.8143,108.8796,12643.0
2023-08-11 14:45:00,116.75,116.81,116.68,116.8,20341.0,108.8982,108.9542,108.8329,108.9449,20341.0
2023-08-11 14:50:00,116.77,116.77,116.61,116.65,9400.0,108.9169,108.9169,108.7676,108.805,9400.0
2023-08-11 14:55:00,116.67,116.7,116.56,116.57,15786.0,108.8236,108.8516,108.721,108.7303,15786.0
2023-08-11 15:00:00,116.57,116.6,116.5,116.53,18334.0,108.7303,108.7583,108.665,108.693,18334.0
2023-08-11 15:05:00,116.54,116.56,116.36,116.37,11212.0,108.7024,108.721,108.5345,108.5438,11212.0
2023-08-11 15:10:00,116.37,116.38,116.3,116.34,21362.0,108.5438,108.5531,108.4785,108.5158,21362.0
2023-08-11 15:15:00,116.33,116.65,116.29,116.61,35897.0,108.5065,108.805,108.4692,108.7676,35897.0
2023-08-11 15:20:00,116.62,116.67,116.53,116.58,19081.0,108.777,108.8236,108.693,108.7397,19081.0
2023-08-11 15:25:00,116.6,116.76,116.6,116.72,12302.0,108.7583,108.9076,108.7583,108.8702,12302.0
2023-08-11 15:30:00,116.74,116.85,116.7,116.76,20989.0,108.8889,108.9915,108.8516,108.9076,20989.0
2023-08-11 15:35:00,116.77,116.77,116.59,116.65,13382.0,108.9169,108.9169,108.749,108.805,13382.0
2023-08-11 15:40:00,116.65,116.71,116.59,116.67,16754.0,108.805,108.8609,108.749,108.8236,16754.0
2023-08-11 15:45:00,116.66,116.69,116.56,116.64,24616.0,108.8143,108.8423,108.721,108.7956,24616.0
2023-08-11 15:50:00,116.63,116.77,116.62,116.65,35871.0,108.7863,108.9169,108.777,108.805,35871.0
2023-08-11 15:55:00,116.65,116.68,116.44,116.67,113361.0,108.805,108.8329,108.6091,108.8236,113361.0
2023-08-14 09:30:00,116.47,116.95,115.76,116.81,57245.0,108.6371,109.0848,107.9748,108.9542,57245.0
2023-08-14 09:35:00,116.89,116.96,116.47,116.63,16834.0,109.0288,109.0941,108.6371,108.7863,16834.0
2023-08-14 09:40:00,116.58,116.58,115.7,115.75,19982.0,108.7397,108.7397,107.9188,107.9655,19982.0
2023-08-14 09:45:00,115.75,115.75,115.0,115.14,61881.0,107.9655,107.9655,107.2659,107.3965,61881.0
2023-08-14 09:50:00,115.27,115.6,115.19,115.29,21085.0,107.5178,107.8256,107.4431,107.5364,21085.0
2023-08-14 09:55:00,115.21,115.62,115.18,115.48,16067.0,107.4618,107.8442,107.4338,107.7136,16067.0
2023-08-14 10:00:00,115.48,115.48,115.03,115.17,21147.0,107.7136,107.7136,107.2939,107.4245,21147.0
2023-08-14 10:05:00,115.19,115.34,115.14,115.25,16256.0,107.4431,107.5831,107.3965,107.4991,16256.0
2023-08-14 10:10:00,115.28,115.65,115.25,115.64,13875.0,107.5271,107.8722,107.4991,107.8629,13875.0
2023-08-14 10:15:00,115.7,115.76,115.24,115.24,19457.0,107.9188,107.9748,107.4898,107.4898,19457.0
2023-08-14 10:20:00,115.29,115.45,115.04,115.04,20206.0,107.5364,107.6857,107.3032,107.3032,20206.0
2023-08-14 10:25:00,115.08,115.1,114.76,114.93,25870.0,107.3405,107.3592,107.0421,107.2006,25870.0
2023-08-14 10:30:00,114.95,115.19,114.85,115.18,16724.0,107.2193,107.4431,107.126,107.4338,16724.0
2023-08-14 10:35:00,115.12,115.12,114.88,114.95,19851.0,107.3779,107.3779,107.154,107.2193,19851.0
2023-08-14 10:40:00,114.96,115.21,114.9,115.17,10550.0,107.2286,107.4618,107.1726,107.4245,10550.0
2023-08-14 10:45:00,115.2,115.21,114.95,114.95,14514.0,107.4525,107.4618,107.2193,107.2193,14514.0
2023-08-14 10:50:00,114.93,115.18,114.9,115.02,11755.0,107.2006,107.4338,107.1726,107.2846,11755.0
2023-08-14 10:55:00,115.01,115.04,114.85,114.95,22982.0,107.2752,107.3032,107.126,107.2193,22982.0
2023-08-14 11:00:00,114.93,114.93,114.45,114.46,25292.0,107.2006,107.2006,106.7529,106.7622,25292.0
2023-08-14 11:05:00,114.45,114.52,114.3,114.52,15933.0,106.7529,106.8182,106.613,106.8182,15933.0
2023-08-14 11:10:00,114.55,114.74,114.52,114.56,14193.0,106.8462,107.0234,106.8182,106.8555,14193.0
2023-08-14 11:15:00,114.56,114.77,114.53,114.77,13955.0,106.8555,107.0514,106.8275,107.0514,13955.0
2023-08-14 11:20:00,114.77,114.88,114.72,114.72,23829.0,107.0514,107.154,107.0048,107.0048,23829.0
2023-08-14 11:25:00,114.75,114.99,114.73,114.96,20081.0,107.0327,107.2566,107.0141,107.2286,20081.0
2023-08-14 11:30:00,114.95,114.95,114.64,114.71,14034.0,107.2193,107.2193,106.9301,106.9954,14034.0
2023-08-14 11:35:00,114.72,114.92,114.72,114.82,9926.0,107.0048,107.1913,107.0048,107.098,9926.0
2023-08-14 11:40:00,114.85,114.89,114.61,114.67,34275.0,107.126,107.1633,106.9021,106.9581,34275.0
2023-08-14 11:45:00,114.67,114.82,114.62,114.71,16981.0,106.9581,107.098,106.9115,106.9954,16981.0
2023-08-14 11:50:00,114.72,115.1,114.68,115.07,10795.0,107.0048,107.3592,106.9674,107.3312,10795.0
2023-08-14 11:55:00,115.07,115.36,115.07,115.23,37952.0,107.3312,107.6017,107.3312,107.4805,37952.0
2023-08-14 12:00:00,115.23,115.48,115.21,115.43,24259.0,107.4805,107.7136,107.4618,107.667,24259.0
2023-08-14 12:05:00,115.41,115.41,115.1,115.11,15869.0,107.6483,107.6483,107.3592,107.3685,15869.0
2023-08-14 12:10:00,115.15,115.37,115.15,115.18,9318.0,107.4058,107.611,107.4058,107.4338,9318.0
2023-08-14 12:15:00,115.21,115.23,115.1,115.23,17280.0,107.4618,107.4805,107.3592,107.4805,17280.0
2023-08-14 12:20:00,115.22,115.48,115.14,115.42,22049.0,107.4711,107.7136,107.3965,107.6577,22049.0
2023-08-14 12:25:00,115.44,115.44,115.32,115.38,18555.0,107.6763,107.6763,107.5644,107.6204,18555.0
2023-08-14 12:30:00,115.37,115.5,115.26,115.5,10997.0,107.611,107.7323,107.5084,107.7323,10997.0
2023-08-14 12:35:00,115.51,115.52,115.41,115.48,11916.0,107.7416,107.7509,107.6483,107.7136,11916.0
2023-08-14 12:40:00,115.48,115.64,115.43,115.58,14065.0,107.7136,107.8629,107.667,107.8069,14065.0
2023-08-14 12:45:00,115.61,115.68,115.54,115.61,10461.0,107.8349,107.9002,107.7696,107.8349,10461.0
2023-08-14 12:50:00,115.59,115.63,115.45,115.47,20752.0,107.8162,107.8536,107.6857,107.7043,20752.0
2023-08-14 12:55:00,115.49,115.67,115.48,115.67,27333.0,107.723,107.8909,107.7136,107.8909,27333.0
2023-08-14 13:00:00,115.68,115.73,115.59,115.62,9873.0,107.9002,107.9468,107.8162,107.8442,9873.0
2023-08-14 13:05:00,115.64,115.79,115.59,115.73,14638.0,107.8629,108.0028,107.8162,107.9468,14638.0
2023-08-14 13:10:00,115.72,115.8,115.66,115.69,6398.0,107.9375,108.0121,107.8815,107.9095,6398.0
2023-08-14 13:15:00,115.67,115.69,115.61,115.62,7787.0,107.8909,107.9095,107.8349,107.8442,7787.0
2023-08-14 13:20:00,115.61,115.62,115.43,115.45,20830.0,107.8349,107.8442,107.667,107.6857,20830.0
2023-08-14 13:25:00,115.48,115.51,115.39,115.44,13403.0,107.7136,107.7416,107.6297,107.6763,13403.0
2023-08-14 13:30:00,115.43,115.55,115.16,115.21,9749.0,107.667,107.7789,107.4152,107.4618,9749.0
2023-08-14 13:35:00,115.19,115.3,115.16,115.22,14532.0,107.4431,107.5457,107.4152,107.4711,14532.0
2023-08-14 13:40:00,115.23,115.34,115.21,115.22,12909.0,107.4805,107.5831,107.4618,107.4711,12909.0
2023-08-14 13:45:00,115.21,115.27,115.14,115.16,14898.0,107.4618,107.5178,107.3965,107.4152,14898.0
2023-08-14 13:50:00,115.16,115.24,115.11,115.17,7742.0,107.4152,107.4898,107.3685,107.4245,7742.0
2023-08-14 13:55:00,115.17,115.24,115.08,115.19,24058.0,107.4245,107.4898,107.3405,107.4431,24058.0
2023-08-14 14:00:00,115.19,115.2,115.08,115.17,12239.0,107.4431,107.4525,107.3405,107.4245,12239.0
2023-08-14 14:05:00,115.16,115.17,115.05,115.05,22116.0,107.4152,107.4245,107.3126,107.3126,22116.0
2023-08-14 14:10:00,115.06,115.06,114.97,115.0,13343.0,107.3219,107.3219,107.2379,107.2659,13343.0
2023-08-14 14:15:00,115.0,115.01,114.92,114.97,6764.0,107.2659,107.2752,107.1913,107.2379,6764.0
2023-08-14 14:20:00,114.98,115.16,114.95,115.14,19352.0,107.2473,107.4152,107.2193,107.3965,19352.0
2023-08-14 14:25:00,115.14,115.17,114.84,114.87,9325.0,107.3965,107.4245,107.1167,107.1447,9325.0
2023-08-14 14:30:00,114.87,114.91,114.78,114.8,8602.0,107.1447,107.182,107.0607,107.0794,8602.0
2023-08-14 14:35:00,114.82,114.87,114.7,114.72,7325.0,107.098,107.1447,106.9861,107.0048,7325.0
2023-08-14 14:40:00,114.73,114.76,114.62,114.7,15122.0,107.0141,107.0421,106.9115,106.9861,15122.0
2023-08-14 14:45:00,114.7,114.72,114.62,114.7,10342.0,106.9861,107.0048,106.9115,106.9861,10342.0
2023-08-14 14:50:00,114.69,114.76,114.65,114.71,11613.0,106.9768,107.0421,106.9395,106.9954,11613.0
2023-08-14 14:55:00,114.73,114.74,114.56,114.57,9402.0,107.0141,107.0234,106.8555,106.8648,9402.0
2023-08-14 15:00:00,114.55,114.73,114.51,114.69,14230.0,106.8462,107.0141,106.8089,106.9768,14230.0
2023-08-14 15:05:00,114.71,114.75,114.43,114.47,12229.0,106.9954,107.0327,106.7343,106.7716,12229.0
2023-08-14 15:10:00,114.47,114.53,114.44,114.48,10893.0,106.7716,106.8275,106.7436,106.7809,10893.0
2023-08-14 15:15:00,114.49,114.62,114.49,114.62,9760.0,106.7902,106.9115,106.7902,106.9115,9760.0
2023-08-14 15:20:00,114.66,114.75,114.55,114.55,18126.0,106.9488,107.0327,106.8462,106.8462,18126.0
2023-08-14 15:25:00,114.55,114.61,114.51,114.56,15568.0,106.8462,106.9021,106.8089,106.8555,15568.0
2023-08-14 15:30:00,114.58,114.64,114.54,114.55,31092.0,106.8742,106.9301,106.8369,106.8462,31092.0
2023-08-14 15:35:00,114.51,114.76,114.51,114.71,17769.0,106.8089,107.0421,106.8089,106.9954,17769.0
2023-08-14 15:40:00,114.7,114.73,114.62,114.69,26398.0,106.9861,107.0141,106.9115,106.9768,26398.0
2023-08-14 15:45:00,114.68,114.69,114.38,114.53,79025.0,106.9674,106.9768,106.6876,106.8275,79025.0
2023-08-14 15:50:00,114.57,114.58,114.38,114.5,64060.0,106.8648,106.8742,106.6876,106.7995,64060.0
2023-08-14 15:55:00,114.52,114.69,114.49,114.68,124094.0,106.8182,106.9768,106.7902,106.9674,124094.0
2023-08-15 09:30:00,112.74,113.2,112.48,112.74,99201.0,105.1579,105.587,104.9154,105.1579,99201.0
2023-08-15 09:35:00,112.8,113.56,112.73,113.19,154741.0,105.2139,105.9228,105.1486,105.5776,154741.0
2023-08-15 09:40:00,113.23,113.56,113.0,113.41,116119.0,105.615,105.9228,105.4004,105.7829,116119.0
2023-08-15 09:45:00,113.38,114.09,113.26,113.34,162826.0,105.7549,106.4171,105.6429,105.7176,162826.0
2023-08-15 09:50:00,113.37,113.77,113.04,113.53,76484.0,105.7455,106.1186,105.4377,105.8948,76484.0
2023-08-15 09:55:00,113.43,113.96,113.3,113.79,60926.0,105.8015,106.2959,105.6803,106.1373,60926.0
2023-08-15 10:00:00,113.74,114.13,113.61,113.91,96254.0,106.0907,106.4544,105.9694,106.2492,96254.0
2023-08-15 10:05:00,113.89,113.9,113.31,113.44,40781.0,106.2306,106.2399,105.6896,105.8108,40781.0
2023-08-15 10:10:00,113.46,113.61,113.12,113.14,32957.0,105.8295,105.9694,105.5124,105.531,32957.0
2023-08-15 10:15:00,113.17,113.45,113.12,113.27,55189.0,105.559,105.8202,105.5124,105.6523,55189.0
2023-08-15 10:20:00,113.35,113.4,112.93,113.0,42512.0,105.7269,105.7735,105.3351,105.4004,42512.0
2023-08-15 10:25:00,113.01,113.23,112.9,113.14,17772.0,105.4098,105.615,105.3072,105.531,17772.0
2023-08-15 10:30:00,113.12,113.19,112.67,112.89,34330.0,105.5124,105.5776,105.0926,105.2978,34330.0
2023-08-15 10:35:00,112.9,113.03,112.69,113.0,18846.0,105.3072,105.4284,105.1113,105.4004,18846.0
2023-08-15 10:40:00,113.02,113.36,113.0,113.22,56793.0,105.4191,105.7362,105.4004,105.6056,56793.0
2023-08-15 10:45:00,113.23,113.4,113.18,113.26,32437.0,105.615,105.7735,105.5683,105.6429,32437.0
2023-08-15 10:50:00,113.25,113.38,113.05,113.06,37924.0,105.6336,105.7549,105.4471,105.4564,37924.0
2023-08-15 10:55:00,113.07,113.22,113.0,113.0,26345.0,105.4657,105.6056,105.4004,105.4004,26345.0
2023-08-15 11:00:00,112.98,113.08,112.89,112.94,14677.0,105.3818,105.475,105.2978,105.3445,14677.0
2023-08-15 11:05:00,112.98,113.13,112.81,113.06,18205.0,105.3818,105.5217,105.2232,105.4564,18205.0
2023-08-15 11:10:00,113.09,113.16,112.86,113.01,10588.0,105.4844,105.5497,105.2698,105.4098,10588.0
2023-08-15 11:15:00,113.02,113.05,112.68,112.81,14947.0,105.4191,105.4471,105.1019,105.2232,14947.0
2023-08-15 11:20:00,112.78,112.82,112.61,112.68,19321.0,105.1952,105.2325,105.0367,105.1019,19321.0
2023-08-15 11:25:00,112.69,113.18,112.63,113.18,18935.0,105.1113,105.5683,105.0553,105.5683,18935.0
2023-08-15 11:30:00,113.16,113.24,112.98,113.12,26543.0,105.5497,105.6243,105.3818,105.5124,26543.0
2023-08-15 11:35:00,113.14,113.3,113.07,113.2,23230.0,105.531,105.6803,105.4657,105.587,23230.0
2023-08-15 11:40:00,113.2,113.34,113.02,113.06,21547.0,105.587,105.7176,105.4191,105.4564,21547.0
2023-08-15 11:45:00,113.04,113.25,113.0,113.07,28224.0,105.4377,105.6336,105.4004,105.4657,28224.0
2023-08-15 11:50:00,113.07,113.13,112.83,112.94,38994.0,105.4657,105.5217,105.2419,105.3445,38994.0
2023-08-15 11:55:00,112.93,113.03,112.85,112.94,21348.0,105.3351,105.4284,105.2605,105.3445,21348.0
2023-08-15 12:00:00,112.97,112.97,112.8,112.85,16100.0,105.3724,105.3724,105.2139,105.2605,16100.0
2023-08-15 12:05:00,112.83,112.92,112.7,112.74,20081.0,105.2419,105.3258,105.1206,105.1579,20081.0
2023-08-15 12:10:00,112.7,112.76,112.57,112.65,26967.0,105.1206,105.1766,104.9993,105.074,26967.0
2023-08-15 12:15:00,112.64,112.81,112.63,112.76,31391.0,105.0646,105.2232,105.0553,105.1766,31391.0
2023-08-15 12:20:00,112.74,112.75,112.56,112.65,21280.0,105.1579,105.1672,104.99,105.074,21280.0
2023-08-15 12:25:00,112.66,112.69,112.55,112.61,41574.0,105.0833,105.1113,104.9807,105.0367,41574.0
2023-08-15 12:30:00,112.59,112.9,112.58,112.89,45564.0,105.018,105.3072,105.0087,105.2978,45564.0
2023-08-15 12:35:00,112.88,112.93,112.8,112.89,14506.0,105.2885,105.3351,105.2139,105.2978,14506.0
2023-08-15 12:40:00,112.93,112.97,112.86,112.87,17345.0,105.3351,105.3724,105.2698,105.2792,17345.0
2023-08-15 12:45:00,112.88,113.02,112.84,112.94,22833.0,105.2885,105.4191,105.2512,105.3445,22833.0
2023-08-15 12:50:00,112.95,113.22,112.92,113.19,64965.0,105.3538,105.6056,105.3258,105.5776,64965.0
2023-08-15 12:55:00,113.22,113.5,113.21,113.5,29166.0,105.6056,105.8668,105.5963,105.8668,29166.0
2023-08-15 13:00:00,113.51,113.51,113.25,113.4,47983.0,105.8761,105.8761,105.6336,105.7735,47983.0
2023-08-15 13:05:00,113.38,113.62,113.37,113.6,21967.0,105.7549,105.9787,105.7455,105.9601,21967.0
2023-08-15 13:10:00,113.6,113.63,113.4,113.47,20892.0,105.9601,105.9881,105.7735,105.8388,20892.0
2023-08-15 13:15:00,113.47,113.62,113.24,113.31,53896.0,105.8388,105.9787,105.6243,105.6896,53896.0
2023-08-15 13:20:00,113.31,113.43,113.24,113.34,15968.0,105.6896,105.8015,105.6243,105.7176,15968.0
2023-08-15 13:25:00,113.34,113.54,113.32,113.52,27103.0,105.7176,105.9041,105.6989,105.8855,27103.0
2023-08-15 13:30:00,113.52,113.52,113.26,113.3,20833.0,105.8855,105.8855,105.6429,105.6803,20833.0
2023-08-15 13:35:00,113.32,113.41,113.31,113.34,14674.0,105.6989,105.7829,105.6896,105.7176,14674.0
2023-08-15 13:40:00,113.36,113.42,113.28,113.33,36459.0,105.7362,105.7922,105.6616,105.7082,36459.0
2023-08-15 13:45:00,113.33,113.37,113.17,113.24,25213.0,105.7082,105.7455,105.559,105.6243,25213.0
2023-08-15 13:50:00,113.23,113.32,113.1,113.3,15247.0,105.615,105.6989,105.4937,105.6803,15247.0
2023-08-15 13:55:00,113.32,113.39,113.21,113.23,19178.0,105.6989,105.7642,105.5963,105.615,19178.0
2023-08-15 14:00:00,113.24,113.29,113.14,113.15,19374.0,105.6243,105.6709,105.531,105.5403,19374.0
2023-08-15 14:05:00,113.15,113.28,113.1,113.24,14603.0,105.5403,105.6616,105.4937,105.6243,14603.0
2023-08-15 14:10:00,113.25,113.41,113.19,113.36,18566.0,105.6336,105.7829,105.5776,105.7362,18566.0
2023-08-15 14:15:00,113.36,113.49,113.32,113.48,17965.0,105.7362,105.8575,105.6989,105.8481,17965.0
2023-08-15 14:20:00,113.5,113.72,113.5,113.72,42036.0,105.8668,106.072,105.8668,106.072,42036.0
2023-08-15 14:25:00,113.75,113.79,113.58,113.63,30132.0,106.1,106.1373,105.9414,105.9881,30132.0
2023-08-15 14:30:00,113.65,113.86,113.6,113.83,30808.0,106.0067,106.2026,105.9601,106.1746,30808.0
2023-08-15 14:35:00,113.83,114.02,113.78,114.01,32299.0,106.1746,106.3518,106.128,106.3425,32299.0
2023-08-15 14:40:00,114.01,114.23,113.98,114.2,68826.0,106.3425,106.5477,106.3145,106.5197,68826.0
2023-08-15 14:45:00,114.21,114.46,114.17,114.46,73637.0,106.5291,106.7622,106.4917,106.7622,73637.0
2023-08-15 14:50:00,114.47,114.54,114.3,114.53,81616.0,106.7716,106.8369,106.613,106.8275,81616.0
2023-08-15 14:55:00,114.52,114.52,113.9,113.99,75385.0,106.8182,106.8182,106.2399,106.3238,75385.0
2023-08-15 15:00:00,113.98,114.08,113.78,113.86,28710.0,106.3145,106.4078,106.128,106.2026,28710.0
2023-08-15 15:05:00,113.86,113.94,113.82,113.94,18654.0,106.2026,106.2772,106.1653,106.2772,18654.0
2023-08-15 15:10:00,113.96,113.98,113.81,113.86,23746.0,106.2959,106.3145,106.156,106.2026,23746.0
2023-08-15 15:15:00,113.85,113.96,113.82,113.91,20390.0,106.1933,106.2959,106.1653,106.2492,20390.0
2023-08-15 15:20:00,113.91,113.91,113.7,113.71,33477.0,106.2492,106.2492,106.0534,106.0627,33477.0
2023-08-15 15:25:00,113.71,113.72,113.19,113.27,45866.0,106.0627,106.072,105.5776,105.6523,45866.0
2023-08-15 15:30:00,113.25,113.35,113.17,113.29,34747.0,105.6336,105.7269,105.559,105.6709,34747.0
2023-08-15 15:35:00,113.3,113.42,113.25,113.3,34362.0,105.6803,105.7922,105.6336,105.6803,34362.0
2023-08-15 15:40:00,113.3,113.34,113.2,113.27,40174.0,105.6803,105.7176,105.587,105.6523,40174.0
2023-08-15 15:45:00,113.28,113.62,113.28,113.62,53795.0,105.6616,105.9787,105.6616,105.9787,53795.0
2023-08-15 15:50:00,113.63,113.75,113.61,113.69,100325.0,105.9881,106.1,105.9694,106.044,100325.0
2023-08-15 15:55:00,113.67,113.77,113.36,113.47,266609.0,106.0254,106.1186,105.7362,105.8388,266609.0
2023-08-16 09:30:00,114.0,114.98,113.84,114.98,63099.0,106.3332,107.2473,106.1839,107.2473,63099.0
2023-08-16 09:35:00,114.96,115.13,114.7,114.75,46593.0,107.2286,107.3872,106.9861,107.0327,46593.0
2023-08-16 09:40:00,114.73,115.29,114.7,115.13,49081.0,107.0141,107.5364,106.9861,107.3872,49081.0
2023-08-16 09:45:00,115.2,115.27,114.4,114.93,103703.0,107.4525,107.5178,106.7063,107.2006,103703.0
2023-08-16 09:50:00,114.84,115.15,114.71,114.86,46590.0,107.1167,107.4058,106.9954,107.1353,46590.0
2023-08-16 09:55:00,114.89,114.91,114.15,114.25,35482.0,107.1633,107.182,106.4731,106.5664,35482.0
2023-08-16 10:00:00,114.28,114.31,113.94,114.16,25303.0,106.5943,106.6223,106.2772,106.4824,25303.0
2023-08-16 10:05:00,114.15,114.39,114.0,114.2,20239.0,106.4731,106.6969,106.3332,106.5197,20239.0
2023-08-16 10:10:00,114.19,114.53,114.19,114.4,23045.0,106.5104,106.8275,106.5104,106.7063,23045.0
2023-08-16 10:15:00,114.35,114.79,114.33,114.38,24815.0,106.6596,107.07,106.641,106.6876,24815.0
2023-08-16 10:20:00,114.41,114.68,114.33,114.61,23277.0,106.7156,106.9674,106.641,106.9021,23277.0
2023-08-16 10:25:00,114.63,114.73,114.55,114.6,20462.0,106.9208,107.0141,106.8462,106.8928,20462.0
2023-08-16 10:30:00,114.61,114.68,114.2,114.29,34171.0,106.9021,106.9674,106.5197,106.6037,34171.0
2023-08-16 10:35:00,114.32,114.59,114.12,114.41,25561.0,106.6317,106.8835,106.4451,106.7156,25561.0
2023-08-16 10:40:00,114.41,114.8,114.4,114.78,43375.0,106.7156,107.0794,106.7063,107.0607,43375.0
2023-08-16 10:45:00,114.76,114.9,114.73,114.78,73097.0,107.0421,107.1726,107.0141,107.0607,73097.0
2023-08-16 10:50:00,114.79,115.03,114.78,114.94,38521.0,107.07,107.2939,107.0607,107.21,38521.0
2023-08-16 10:55:00,114.92,114.93,114.49,114.7,30743.0,107.1913,107.2006,106.7902,106.9861,30743.0
2023-08-16 11:00:00,114.68,114.98,114.45,114.82,48835.0,106.9674,107.2473,106.7529,107.098,48835.0
2023-08-16 11:05:00,114.82,114.88,114.47,114.71,37385.0,107.098,107.154,106.7716,106.9954,37385.0
2023-08-16 11:10:00,114.72,115.01,114.64,115.01,26744.0,107.0048,107.2752,106.9301,107.2752,26744.0
2023-08-16 11:15:00,115.0,115.04,114.84,114.89,29244.0,107.2659,107.3032,107.1167,107.1633,29244.0
2023-08-16 11:20:00,114.88,115.13,114.88,115.1,30394.0,107.154,107.3872,107.154,107.3592,30394.0
2023-08-16 11:25:00,115.09,115.29,115.0,115.07,29715.0,107.3499,107.5364,107.2659,107.3312,29715.0
2023-08-16 11:30:00,115.09,115.2,114.91,115.14,31238.0,107.3499,107.4525,107.182,107.3965,31238.0
2023-08-16 11:35:00,115.17,115.28,115.12,115.23,22264.0,107.4245,107.5271,107.3779,107.4805,22264.0
2023-08-16 11:40:00,115.22,115.27,115.04,115.04,26033.0,107.4711,107.5178,107.3032,107.3032,26033.0
2023-08-16 11:45:00,115.02,115.02,114.84,114.98,28981.0,107.2846,107.2846,107.1167,107.2473,28981.0
2023-08-16 11:50:00,114.96,115.03,114.82,114.84,18977.0,107.2286,107.2939,107.098,107.1167,18977.0
2023-08-16 11:55:00,114.84,114.9,114.74,114.84,20555.0,107.1167,107.1726,107.0234,107.1167,20555.0
2023-08-16 12:00:00,114.82,114.82,114.63,114.68,11977.0,107.098,107.098,106.9208,106.9674,11977.0
2023-08-16 12:05:00,114.69,114.79,114.67,114.78,17967.0,106.9768,107.07,106.9581,107.0607,17967.0
2023-08-16 12:10:00,114.76,114.83,114.59,114.63,20635.0,107.0421,107.1074,106.8835,106.9208,20635.0
2023-08-16 12:15:00,114.62,114.66,114.46,114.46,16940.0,106.9115,106.9488,106.7622,106.7622,16940.0
2023-08-16 12:20:00,114.46,114.62,114.31,114.52,44629.0,106.7622,106.9115,106.6223,106.8182,44629.0
2023-08-16 12:25:00,114.47,114.58,114.34,114.4,12755.0,106.7716,106.8742,106.6503,106.7063,12755.0
2023-08-16 12:30:00,114.42,114.54,114.37,114.47,15741.0,106.7249,106.8369,106.6783,106.7716,15741.0
2023-08-16 12:35:00,114.47,114.47,114.28,114.37,14880.0,106.7716,106.7716,106.5943,106.6783,14880.0
2023-08-16 12:40:00,114.37,114.44,114.25,114.25,7185.0,106.6783,106.7436,106.5664,106.5664,7185.0
2023-08-16 12:45:00,114.28,114.28,114.12,114.21,10405.0,106.5943,106.5943,106.4451,106.5291,10405.0
2023-08-16 12:50:00,114.19,114.19,113.94,113.99,13421.0,106.5104,106.5104,106.2772,106.3238,13421.0
2023-08-16 12:55:00,113.95,114.07,113.88,113.95,9200.0,106.2865,106.3985,106.2212,106.2865,9200.0
2023-08-16 13:00:00,113.95,114.0,113.83,113.83,13137.0,106.2865,106.3332,106.1746,106.1746,13137.0
2023-08-16 13:05:00,113.84,113.88,113.6,113.64,13215.0,106.1839,106.2212,105.9601,105.9974,13215.0
2023-08-16 13:10:00,113.65,113.72,113.51,113.63,17064.0,106.0067,106.072,105.8761,105.9881,17064.0
2023-08-16 13:15:00,113.62,113.66,113.53,113.61,13957.0,105.9787,106.016,105.8948,105.9694,13957.0
2023-08-16 13:20:00,113.6,113.65,113.54,113.59,8573.0,105.9601,106.0067,105.9041,105.9507,8573.0
2023-08-16 13:25:00,113.57,113.82,113.56,113.75,15206.0,105.9321,106.1653,105.9228,106.1,15206.0
2023-08-16 13:30:00,113.74,113.8,113.64,113.73,16576.0,106.0907,106.1466,105.9974,106.0813,16576.0
2023-08-16 13:35:00,113.72,113.91,113.68,113.9,15726.0,106.072,106.2492,106.0347,106.2399,15726.0
2023-08-16 13:40:00,113.86,113.87,113.74,113.82,15587.0,106.2026,106.2119,106.0907,106.1653,15587.0
2023-08-16 13:45:00,113.83,114.27,113.78,114.23,70631.0,106.1746,106.585,106.128,106.5477,70631.0
2023-08-16 13:50:00,114.25,114.28,114.01,114.02,18477.0,106.5664,106.5943,106.3425,106.3518,18477.0
2023-08-16 13:55:00,114.05,114.1,113.88,113.92,17120.0,106.3798,106.4264,106.2212,106.2586,17120.0
2023-08-16 14:00:00,113.92,113.94,113.56,113.63,23173.0,106.2586,106.2772,105.9228,105.9881,23173.0
2023-08-16 14:05:00,113.67,113.74,113.61,113.71,14184.0,106.0254,106.0907,105.9694,106.0627,14184.0
2023-08-16 14:10:00,113.7,113.75,113.47,113.63,29701.0,106.0534,106.1,105.8388,105.9881,29701.0
2023-08-16 14:15:00,113.59,113.91,113.59,113.9,22783.0,105.9507,106.2492,105.9507,106.2399,22783.0
2023-08-16 14:20:00,113.93,114.09,113.9,114.01,20520.0,106.2679,106.4171,106.2399,106.3425,20520.0
2023-08-16 14:25:00,114.0,114.04,113.85,113.99,20930.0,106.3332,106.3705,106.1933,106.3238,20930.0
2023-08-16 14:30:00,114.02,114.17,113.99,114.11,24111.0,106.3518,106.4917,106.3238,106.4358,24111.0
2023-08-16 14:35:00,114.11,114.2,114.03,114.08,21568.0,106.4358,106.5197,106.3612,106.4078,21568.0
2023-08-16 14:40:00,114.05,114.14,113.95,113.97,16626.0,106.3798,106.4638,106.2865,106.3052,16626.0
2023-08-16 14:45:00,114.03,114.11,113.84,113.84,41124.0,106.3612,106.4358,106.1839,106.1839,41124.0
2023-08-16 14:50:00,113.83,113.93,113.79,113.92,26394.0,106.1746,106.2679,106.1373,106.2586,26394.0
2023-08-16 14:55:00,113.92,113.93,113.72,113.87,17749.0,106.2586,106.2679,106.072,106.2119,17749.0
2023-08-16 15:00:00,113.87,113.89,113.73,113.81,20401.0,106.2119,106.2306,106.0813,106.156,20401.0
2023-08-16 15:05:00,113.81,113.88,113.75,113.84,24962.0,106.156,106.2212,106.1,106.1839,24962.0
2023-08-16 15:10:00,113.86,113.93,113.54,113.66,26661.0,106.2026,106.2679,105.9041,106.016,26661.0
2023-08-16 15:15:00,113.66,113.66,113.43,113.57,22171.0,106.016,106.016,105.8015,105.9321,22171.0
2023-08-16 15:20:00,113.56,113.69,113.4,113.44,26859.0,105.9228,106.044,105.7735,105.8108,26859.0
2023-08-16 15:25:00,113.44,113.61,113.37,113.43,29509.0,105.8108,105.9694,105.7455,105.8015,29509.0
2023-08-16 15:30:00,113.41,113.57,113.36,113.57,37389.0,105.7829,105.9321,105.7362,105.9321,37389.0
2023-08-16 15:35:00,113.59,113.64,113.49,113.59,38976.0,105.9507,105.9974,105.8575,105.9507,38976.0
2023-08-16 15:40:00,113.58,113.59,113.29,113.5,51809.0,105.9414,105.9507,105.6709,105.8668,51809.0
2023-08-16 15:45:00,113.5,113.58,113.43,113.53,67168.0,105.8668,105.9414,105.8015,105.8948,67168.0
2023-08-16 15:50:00,113.51,113.51,113.22,113.34,119122.0,105.8761,105.8761,105.6056,105.7176,119122.0
2023-08-16 15:55:00,113.36,113.48,113.22,113.27,195448.0,105.7362,105.8481,105.6056,105.6523,195448.0
2023-08-17 09:30:00,113.73,114.61,113.73,114.4,72698.0,107.0619,107.8903,107.0619,107.6926,72698.0
2023-08-17 09:35:00,114.54,114.74,114.4,114.53,33970.0,107.8244,108.0127,107.6926,107.815,33970.0
2023-08-17 09:40:00,114.58,115.07,114.57,115.07,32199.0,107.8621,108.3234,107.8527,108.3234,32199.0
2023-08-17 09:45:00,115.05,115.1,114.6,114.78,29038.0,108.3045,108.3516,107.8809,108.0504,29038.0
2023-08-17 09:50:00,114.74,114.92,114.53,114.76,24271.0,108.0127,108.1822,107.815,108.0315,24271.0
2023-08-17 09:55:00,114.73,114.92,114.67,114.83,52374.0,108.0033,108.1822,107.9468,108.0974,52374.0
2023-08-17 10:00:00,114.8,115.29,114.64,115.23,26388.0,108.0692,108.5305,107.9186,108.474,26388.0
2023-08-17 10:05:00,115.22,115.51,115.01,115.48,58186.0,108.4646,108.7376,108.2669,108.7093,58186.0
2023-08-17 10:10:00,115.57,115.57,115.27,115.29,31730.0,108.794,108.794,108.5116,108.5305,31730.0
2023-08-17 10:15:00,115.29,115.64,115.29,115.51,28308.0,108.5305,108.8599,108.5305,108.7376,28308.0
2023-08-17 10:20:00,115.55,115.58,115.31,115.36,29266.0,108.7752,108.8035,108.5493,108.5964,29266.0
2023-08-17 10:25:00,115.36,115.68,115.29,115.68,31406.0,108.5964,108.8976,108.5305,108.8976,31406.0
2023-08-17 10:30:00,115.66,115.78,115.49,115.67,36496.0,108.8788,108.9917,108.7187,108.8882,36496.0
2023-08-17 10:35:00,115.7,115.76,115.2,115.45,29001.0,108.9164,108.9729,108.4457,108.6811,29001.0
2023-08-17 10:40:00,115.48,115.52,115.17,115.2,33770.0,108.7093,108.747,108.4175,108.4457,33770.0
2023-08-17 10:45:00,115.22,115.75,115.19,115.74,48354.0,108.4646,108.9635,108.4363,108.9541,48354.0
2023-08-17 10:50:00,115.74,115.76,115.57,115.75,36331.0,108.9541,108.9729,108.794,108.9635,36331.0
2023-08-17 10:55:00,115.75,115.76,115.37,115.44,21046.0,108.9635,108.9729,108.6058,108.6717,21046.0
2023-08-17 11:00:00,115.43,115.47,115.26,115.33,13678.0,108.6623,108.6999,108.5022,108.5681,13678.0
2023-08-17 11:05:00,115.35,115.45,115.16,115.21,17320.0,108.5869,108.6811,108.4081,108.4552,17320.0
2023-08-17 11:10:00,115.22,115.48,115.22,115.43,17478.0,108.4646,108.7093,108.4646,108.6623,17478.0
2023-08-17 11:15:00,115.44,115.45,115.03,115.19,26292.0,108.6717,108.6811,108.2857,108.4363,26292.0
2023-08-17 11:20:00,115.21,115.32,115.15,115.16,33705.0,108.4552,108.5587,108.3987,108.4081,33705.0
2023-08-17 11:25:00,115.15,115.2,114.98,115.1,23240.0,108.3987,108.4457,108.2386,108.3516,23240.0
2023-08-17 11:30:00,115.06,115.28,115.06,115.16,12622.0,108.3139,108.521,108.3139,108.4081,12622.0
2023-08-17 11:35:00,115.16,115.28,115.12,115.21,35991.0,108.4081,108.521,108.3704,108.4552,35991.0
2023-08-17 11:40:00,115.21,115.21,115.02,115.1,15384.0,108.4552,108.4552,108.2763,108.3516,15384.0
2023-08-17 11:45:00,115.11,115.18,115.04,115.09,14390.0,108.361,108.4269,108.2951,108.3422,14390.0
2023-08-17 11:50:00,115.08,115.23,115.06,115.12,17190.0,108.3328,108.474,108.3139,108.3704,17190.0
2023-08-17 11:55:00,115.1,115.19,114.95,114.95,47357.0,108.3516,108.4363,108.2104,108.2104,47357.0
2023-08-17 12:00:00,114.94,114.94,114.73,114.84,24193.0,108.201,108.201,108.0033,108.1068,24193.0
2023-08-17 12:05:00,114.84,115.06,114.84,115.03,32787.0,108.1068,108.3139,108.1068,108.2857,32787.0
2023-08-17 12:10:00,115.04,115.08,114.89,114.92,39639.0,108.2951,108.3328,108.1539,108.1822,39639.0
2023-08-17 12:15:00,114.92,115.03,114.85,114.98,58453.0,108.1822,108.2857,108.1163,108.2386,58453.0
2023-08-17 12:20:00,114.98,115.27,114.94,115.27,39035.0,108.2386,108.5116,108.201,108.5116,39035.0
2023-08-17 12:25:00,115.29,115.48,115.2,115.42,74485.0,108.5305,108.7093,108.4457,108.6528,74485.0
2023-08-17 12:30:00,115.4,115.45,115.29,115.3,30350.0,108.634,108.6811,108.5305,108.5399,30350.0
2023-08-17 12:35:00,115.29,115.29,115.15,115.17,35710.0,108.5305,108.5305,108.3987,108.4175,35710.0
2023-08-17 12:40:00,115.16,115.28,115.08,115.26,26310.0,108.4081,108.521,108.3328,108.5022,26310.0
2023-08-17 12:45:00,115.27,115.31,115.17,115.3,27091.0,108.5116,108.5493,108.4175,108.5399,27091.0
2023-08-17 12:50:00,115.3,115.37,115.25,115.34,30446.0,108.5399,108.6058,108.4928,108.5775,30446.0
2023-08-17 12:55:00,115.35,115.37,115.26,115.32,20922.0,108.5869,108.6058,108.5022,108.5587,20922.0
2023-08-17 13:00:00,115.33,115.36,115.18,115.23,31924.0,108.5681,108.5964,108.4269,108.474,31924.0
2023-08-17 13:05:00,115.22,115.28,115.14,115.15,20602.0,108.4646,108.521,108.3893,108.3987,20602.0
2023-08-17 13:10:00,115.14,115.29,115.12,115.28,16279.0,108.3893,108.5305,108.3704,108.521,16279.0
2023-08-17 13:15:00,115.29,115.32,115.2,115.23,17889.0,108.5305,108.5587,108.4457,108.474,17889.0
2023-08-17 13:20:00,115.25,115.25,115.1,115.16,36976.0,108.4928,108.4928,108.3516,108.4081,36976.0
2023-08-17 13:25:00,115.16,115.18,114.88,114.95,25255.0,108.4081,108.4269,108.1445,108.2104,25255.0
2023-08-17 13:30:00,114.95,114.97,114.82,114.94,24696.0,108.2104,108.2292,108.088,108.201,24696.0
2023-08-17 13:35:00,114.96,115.1,114.93,115.08,23061.0,108.2198,108.3516,108.1916,108.3328,23061.0
2023-08-17 13:40:00,115.08,115.14,114.78,114.86,35922.0,108.3328,108.3893,108.0504,108.1257,35922.0
2023-08-17 13:45:00,114.85,114.94,114.73,114.79,23242.0,108.1163,108.201,108.0033,108.0598,23242.0
2023-08-17 13:50:00,114.81,114.81,114.73,114.73,25515.0,108.0786,108.0786,108.0033,108.0033,25515.0
2023-08-17 13:55:00,114.74,114.75,114.63,114.63,25611.0,108.0127,108.0221,107.9092,107.9092,25611.0
2023-08-17 14:00:00,114.65,114.65,114.41,114.41,22235.0,107.928,107.928,107.7021,107.7021,22235.0
2023-08-17 14:05:00,114.4,114.46,114.3,114.42,28871.0,107.6926,107.7491,107.5985,107.7115,28871.0
2023-08-17 14:10:00,114.39,114.45,114.2,114.21,33259.0,107.6832,107.7397,107.5044,107.5138,33259.0
2023-08-17 14:15:00,114.2,114.29,114.11,114.16,34952.0,107.5044,107.5891,107.4196,107.4667,34952.0
2023-08-17 14:20:00,114.15,114.3,114.14,114.2,32060.0,107.4573,107.5985,107.4479,107.5044,32060.0
2023-08-17 14:25:00,114.23,114.32,114.18,114.28,23209.0,107.5326,107.6173,107.4855,107.5797,23209.0
2023-08-17 14:30:00,114.26,114.29,114.14,114.15,22881.0,107.5608,107.5891,107.4479,107.4573,22881.0
2023-08-17 14:35:00,114.13,114.13,114.03,114.06,31232.0,107.4385,107.4385,107.3443,107.3726,31232.0
2023-08-17 14:40:00,114.07,114.07,113.86,113.87,29645.0,107.382,107.382,107.1843,107.1937,29645.0
2023-08-17 14:45:00,113.87,113.89,113.74,113.85,31080.0,107.1937,107.2125,107.0713,107.1749,31080.0
2023-08-17 14:50:00,113.84,113.98,113.84,113.86,29893.0,107.1655,107.2973,107.1655,107.1843,29893.0
2023-08-17 14:55:00,113.85,113.87,113.71,113.81,36059.0,107.1749,107.1937,107.0431,107.1372,36059.0
2023-08-17 15:00:00,113.8,113.88,113.75,113.76,28777.0,107.1278,107.2031,107.0808,107.0902,28777.0
2023-08-17 15:05:00,113.76,113.84,113.54,113.57,37374.0,107.0902,107.1655,106.8831,106.9113,37374.0
2023-08-17 15:10:00,113.58,113.74,113.55,113.69,33732.0,106.9207,107.0713,106.8925,107.0243,33732.0
2023-08-17 15:15:00,113.7,113.84,113.61,113.84,35366.0,107.0337,107.1655,106.949,107.1655,35366.0
2023-08-17 15:20:00,113.85,113.9,113.6,113.65,34920.0,107.1749,107.222,106.9395,106.9866,34920.0
2023-08-17 15:25:00,113.65,113.8,113.62,113.8,42843.0,106.9866,107.1278,106.9584,107.1278,42843.0
2023-08-17 15:30:00,113.79,113.88,113.63,113.69,48175.0,107.1184,107.2031,106.9678,107.0243,48175.0
2023-08-17 15:35:00,113.69,113.85,113.67,113.7,47130.0,107.0243,107.1749,107.0054,107.0337,47130.0
2023-08-17 15:40:00,113.7,113.86,113.68,113.82,60682.0,107.0337,107.1843,107.0149,107.1466,60682.0
2023-08-17 15:45:00,113.82,114.03,113.76,113.77,60815.0,107.1466,107.3443,107.0902,107.0996,60815.0
2023-08-17 15:50:00,113.79,113.97,113.72,113.82,96748.0,107.1184,107.2879,107.0525,107.1466,96748.0
2023-08-17 15:55:00,113.85,113.88,113.48,113.55,276741.0,107.1749,107.2031,106.8266,106.8925,276741.0
2023-08-18 09:30:00,112.61,113.73,112.61,113.48,114207.0,106.0076,107.0619,106.0076,106.8266,114207.0
2023-08-18 09:35:00,113.52,114.35,113.5,114.3,22231.0,106.8642,107.6456,106.8454,107.5985,22231.0
2023-08-18 09:40:00,114.31,114.38,114.05,114.26,13251.0,107.6079,107.6738,107.3632,107.5608,13251.0
2023-08-18 09:45:00,114.13,114.18,113.75,114.07,23139.0,107.4385,107.4855,107.0808,107.382,23139.0
2023-08-18 09:50:00,114.05,114.39,113.98,114.2,27564.0,107.3632,107.6832,107.2973,107.5044,27564.0
2023-08-18 09:55:00,114.19,114.23,113.91,114.06,34674.0,107.495,107.5326,107.2314,107.3726,34674.0
2023-08-18 10:00:00,114.04,114.52,113.97,114.49,50613.0,107.3537,107.8056,107.2879,107.7774,50613.0
2023-08-18 10:05:00,114.53,114.54,114.19,114.4,22783.0,107.815,107.8244,107.495,107.6926,22783.0
2023-08-18 10:10:00,114.35,114.35,113.96,113.99,32928.0,107.6456,107.6456,107.2784,107.3067,32928.0
2023-08-18 10:15:00,114.01,114.29,113.87,114.11,28488.0,107.3255,107.5891,107.1937,107.4196,28488.0
2023-08-18 10:20:00,114.15,114.26,114.11,114.19,13226.0,107.4573,107.5608,107.4196,107.495,13226.0
2023-08-18 10:25:00,114.19,114.23,113.74,113.77,33854.0,107.495,107.5326,107.0713,107.0996,33854.0
2023-08-18 10:30:00,113.76,113.84,113.68,113.79,25942.0,107.0902,107.1655,107.0149,107.1184,25942.0
2023-08-18 10:35:00,113.78,113.78,113.45,113.5,45953.0,107.109,107.109,106.7983,106.8454,45953.0
2023-08-18 10:40:00,113.49,113.67,113.39,113.66,21056.0,106.836,107.0054,106.7419,106.996,21056.0
2023-08-18 10:45:00,113.68,113.77,113.59,113.74,18399.0,107.0149,107.0996,106.9301,107.0713,18399.0
2023-08-18 10:50:00,113.76,113.77,113.59,113.75,22017.0,107.0902,107.0996,106.9301,107.0808,22017.0
2023-08-18 10:55:00,113.76,113.83,113.65,113.66,21556.0,107.0902,107.1561,106.9866,106.996,21556.0
2023-08-18 11:00:00,113.68,113.74,113.38,113.58,38511.0,107.0149,107.0713,106.7324,106.9207,38511.0
2023-08-18 11:05:00,113.59,113.93,113.56,113.9,47366.0,106.9301,107.2502,106.9019,107.222,47366.0
2023-08-18 11:10:00,113.93,114.02,113.8,113.97,76444.0,107.2502,107.3349,107.1278,107.2879,76444.0
2023-08-18 11:15:00,113.99,113.99,113.73,113.85,54221.0,107.3067,107.3067,107.0619,107.1749,54221.0
2023-08-18 11:20:00,113.85,114.03,113.81,113.98,36657.0,107.1749,107.3443,107.1372,107.2973,36657.0
2023-08-18 11:25:00,113.98,114.22,113.88,114.06,87506.0,107.2973,107.5232,107.2031,107.3726,87506.0
2023-08-18 11:30:00,114.04,114.43,114.03,114.28,98991.0,107.3537,107.7209,107.3443,107.5797,98991.0
2023-08-18 11:35:00,114.28,114.3,114.0,114.07,60927.0,107.5797,107.5985,107.3161,107.382,60927.0
2023-08-18 11:40:00,114.04,114.59,113.97,114.56,54701.0,107.3537,107.8715,107.2879,107.8433,54701.0
2023-08-18 11:45:00,114.56,114.59,114.41,114.5,30724.0,107.8433,107.8715,107.7021,107.7868,30724.0
2023-08-18 11:50:00,114.46,114.5,114.32,114.41,27864.0,107.7491,107.7868,107.6173,107.7021,27864.0
2023-08-18 11:55:00,114.39,114.58,114.31,114.48,41801.0,107.6832,107.8621,107.6079,107.768,41801.0
2023-08-18 12:00:00,114.5,114.52,114.28,114.34,18298.0,107.7868,107.8056,107.5797,107.6362,18298.0
2023-08-18 12:05:00,114.32,114.35,114.15,114.35,18215.0,107.6173,107.6456,107.4573,107.6456,18215.0
2023-08-18 12:10:00,114.37,114.46,114.25,114.43,48753.0,107.6644,107.7491,107.5514,107.7209,48753.0
2023-08-18 12:15:00,114.44,114.61,114.35,114.39,29665.0,107.7303,107.8903,107.6456,107.6832,29665.0
2023-08-18 12:20:00,114.43,114.63,114.34,114.55,29869.0,107.7209,107.9092,107.6362,107.8338,29869.0
2023-08-18 12:25:00,114.55,114.67,114.44,114.55,18208.0,107.8338,107.9468,107.7303,107.8338,18208.0
2023-08-18 12:30:00,114.55,114.77,114.54,114.6,19526.0,107.8338,108.0409,107.8244,107.8809,19526.0
2023-08-18 12:35:00,114.59,114.75,114.59,114.61,28414.0,107.8715,108.0221,107.8715,107.8903,28414.0
2023-08-18 12:40:00,114.61,114.78,114.6,114.67,39296.0,107.8903,108.0504,107.8809,107.9468,39296.0
2023-08-18 12:45:00,114.69,114.7,114.48,114.49,21272.0,107.9656,107.9751,107.768,107.7774,21272.0
2023-08-18 12:50:00,114.5,114.5,114.32,114.33,31620.0,107.7868,107.7868,107.6173,107.6267,31620.0
2023-08-18 12:55:00,114.34,114.41,114.25,114.32,20683.0,107.6362,107.7021,107.5514,107.6173,20683.0
2023-08-18 13:00:00,114.31,114.5,114.31,114.44,25806.0,107.6079,107.7868,107.6079,107.7303,25806.0
2023-08-18 13:05:00,114.43,114.46,114.38,114.44,17567.0,107.7209,107.7491,107.6738,107.7303,17567.0
2023-08-18 13:10:00,114.44,114.44,114.12,114.13,19165.0,107.7303,107.7303,107.4291,107.4385,19165.0
2023-08-18 13:15:00,114.16,114.35,114.07,114.32,11621.0,107.4667,107.6456,107.382,107.6173,11621.0
2023-08-18 13:20:00,114.37,114.43,114.27,114.28,12593.0,107.6644,107.7209,107.5703,107.5797,12593.0
2023-08-18 13:25:00,114.28,114.35,114.24,114.27,14340.0,107.5797,107.6456,107.542,107.5703,14340.0
2023-08-18 13:30:00,114.27,114.42,114.27,114.41,12405.0,107.5703,107.7115,107.5703,107.7021,12405.0
2023-08-18 13:35:00,114.42,114.46,114.34,114.43,14725.0,107.7115,107.7491,107.6362,107.7209,14725.0
2023-08-18 13:40:00,114.42,114.42,114.23,114.27,16670.0,107.7115,107.7115,107.5326,107.5703,16670.0
2023-08-18 13:45:00,114.28,114.41,114.28,114.41,24947.0,107.5797,107.7021,107.5797,107.7021,24947.0
2023-08-18 13:50:00,114.41,114.59,114.4,114.59,15303.0,107.7021,107.8715,107.6926,107.8715,15303.0
2023-08-18 13:55:00,114.6,114.62,114.5,114.52,20722.0,107.8809,107.8997,107.7868,107.8056,20722.0
2023-08-18 14:00:00,114.53,114.53,114.29,114.32,20737.0,107.815,107.815,107.5891,107.6173,20737.0
2023-08-18 14:05:00,114.34,114.35,114.22,114.29,12755.0,107.6362,107.6456,107.5232,107.5891,12755.0
2023-08-18 14:10:00,114.3,114.38,114.26,114.38,12540.0,107.5985,107.6738,107.5608,107.6738,12540.0
2023-08-18 14:15:00,114.37,114.37,114.21,114.33,12843.0,107.6644,107.6644,107.5138,107.6267,12843.0
2023-08-18 14:20:00,114.35,114.39,114.27,114.34,10469.0,107.6456,107.6832,107.5703,107.6362,10469.0
2023-08-18 14:25:00,114.35,114.36,114.18,114.18,13109.0,107.6456,107.655,107.4855,107.4855,13109.0
2023-08-18 14:30:00,114.17,114.36,114.17,114.32,12506.0,107.4761,107.655,107.4761,107.6173,12506.0
2023-08-18 14:35:00,114.33,114.41,114.32,114.33,13036.0,107.6267,107.7021,107.6173,107.6267,13036.0
2023-08-18 14:40:00,114.32,114.38,114.1,114.14,34142.0,107.6173,107.6738,107.4102,107.4479,34142.0
2023-08-18 14:45:00,114.14,114.28,114.05,114.17,14767.0,107.4479,107.5797,107.3632,107.4761,14767.0
2023-08-18 14:50:00,114.17,114.17,114.06,114.1,23408.0,107.4761,107.4761,107.3726,107.4102,23408.0
2023-08-18 14:55:00,114.09,114.14,114.04,114.05,17422.0,107.4008,107.4479,107.3537,107.3632,17422.0
2023-08-18 15:00:00,114.04,114.14,113.94,114.12,39725.0,107.3537,107.4479,107.2596,107.4291,39725.0
2023-08-18 15:05:00,114.12,114.31,114.1,114.15,25624.0,107.4291,107.6079,107.4102,107.4573,25624.0
2023-08-18 15:10:00,114.14,114.16,114.01,114.09,21675.0,107.4479,107.4667,107.3255,107.4008,21675.0
2023-08-18 15:15:00,114.1,114.23,114.1,114.2,24827.0,107.4102,107.5326,107.4102,107.5044,24827.0
2023-08-18 15:20:00,114.21,114.35,114.2,114.34,27273.0,107.5138,107.6456,107.5044,107.6362,27273.0
2023-08-18 15:25:00,114.36,114.38,114.2,114.2,161950.0,107.655,107.6738,107.5044,107.5044,161950.0
2023-08-18 15:30:00,114.19,114.43,114.18,114.43,131578.0,107.495,107.7209,107.4855,107.7209,131578.0
2023-08-18 15:35:00,114.42,114.52,114.22,114.52,76508.0,107.7115,107.8056,107.5232,107.8056,76508.0
2023-08-18 15:40:00,114.53,114.56,114.38,114.4,113632.0,107.815,107.8433,107.6738,107.6926,113632.0
2023-08-18 15:45:00,114.4,114.67,114.34,114.4,217125.0,107.6926,107.9468,107.6362,107.6926,217125.0
2023-08-18 15:50:00,114.41,114.52,114.11,114.21,144623.0,107.7021,107.8056,107.4196,107.5138,144623.0
2023-08-18 15:55:00,114.27,114.34,113.98,114.26,394633.0,107.5703,107.6362,107.2973,107.5608,394633.0
2023-08-21 09:30:00,114.9,115.39,114.71,115.13,54763.0,108.1633,108.6246,107.9845,108.3798,54763.0
2023-08-21 09:35:00,115.14,115.16,114.62,114.62,41591.0,108.3893,108.4081,107.8997,107.8997,41591.0
2023-08-21 09:40:00,114.67,114.67,113.42,113.45,41677.0,107.9468,107.9468,106.7701,106.7983,41677.0
2023-08-21 09:45:00,113.48,113.83,113.41,113.71,16516.0,106.8266,107.1561,106.7607,107.0431,16516.0
2023-08-21 09:50:00,113.71,113.73,113.39,113.48,13977.0,107.0431,107.0619,106.7419,106.8266,13977.0
2023-08-21 09:55:00,113.55,113.55,113.25,113.39,19953.0,106.8925,106.8925,106.6101,106.7419,19953.0
2023-08-21 10:00:00,113.43,113.72,113.31,113.7,19559.0,106.7795,107.0525,106.6665,107.0337,19559.0
2023-08-21 10:05:00,113.66,113.66,113.13,113.14,22328.0,106.996,106.996,106.4971,106.5065,22328.0
2023-08-21 10:10:00,113.13,113.14,112.55,112.55,45954.0,106.4971,106.5065,105.9511,105.9511,45954.0
2023-08-21 10:15:00,112.52,112.73,112.52,112.65,35923.0,105.9229,106.1206,105.9229,106.0452,35923.0
2023-08-21 10:20:00,112.65,112.78,112.48,112.52,26113.0,106.0452,106.1676,105.8852,105.9229,26113.0
2023-08-21 10:25:00,112.47,112.49,112.22,112.48,29868.0,105.8758,105.8946,105.6405,105.8852,29868.0
2023-08-21 10:30:00,112.48,112.66,112.34,112.44,37373.0,105.8852,106.0547,105.7534,105.8476,37373.0
2023-08-21 10:35:00,112.44,113.22,112.4,113.22,24697.0,105.8476,106.5818,105.8099,106.5818,24697.0
2023-08-21 10:40:00,113.23,113.43,113.16,113.41,36439.0,106.5912,106.7795,106.5253,106.7607,36439.0
2023-08-21 10:45:00,113.41,113.6,113.33,113.57,29392.0,106.7607,106.9395,106.6854,106.9113,29392.0
2023-08-21 10:50:00,113.58,113.62,113.31,113.5,20763.0,106.9207,106.9584,106.6665,106.8454,20763.0
2023-08-21 10:55:00,113.51,113.75,113.46,113.75,11572.0,106.8548,107.0808,106.8078,107.0808,11572.0
2023-08-21 11:00:00,113.72,113.75,113.54,113.59,12884.0,107.0525,107.0808,106.8831,106.9301,12884.0
2023-08-21 11:05:00,113.57,113.7,113.52,113.7,12370.0,106.9113,107.0337,106.8642,107.0337,12370.0
2023-08-21 11:10:00,113.71,113.72,113.46,113.55,9389.0,107.0431,107.0525,106.8078,106.8925,9389.0
2023-08-21 11:15:00,113.54,113.55,113.39,113.45,7118.0,106.8831,106.8925,106.7419,106.7983,7118.0
2023-08-21 11:20:00,113.45,113.48,113.32,113.34,12809.0,106.7983,106.8266,106.676,106.6948,12809.0
2023-08-21 11:25:00,113.29,113.34,113.13,113.3,11611.0,106.6477,106.6948,106.4971,106.6571,11611.0
2023-08-21 11:30:00,113.33,113.44,113.31,113.34,9265.0,106.6854,106.7889,106.6665,106.6948,9265.0
2023-08-21 11:35:00,113.37,113.38,113.22,113.24,10215.0,106.723,106.7324,106.5818,106.6007,10215.0
2023-08-21 11:40:00,113.23,113.3,113.12,113.19,13422.0,106.5912,106.6571,106.4877,106.5536,13422.0
2023-08-21 11:45:00,113.16,113.25,113.04,113.05,12361.0,106.5253,106.6101,106.4124,106.4218,12361.0
2023-08-21 11:50:00,113.05,113.08,112.95,112.95,8529.0,106.4218,106.45,106.3277,106.3277,8529.0
2023-08-21 11:55:00,112.94,113.01,112.89,113.01,6989.0,106.3182,106.3841,106.2712,106.3841,6989.0
2023-08-21 12:00:00,113.02,113.02,112.82,112.92,5681.0,106.3936,106.3936,106.2053,106.2994,5681.0
2023-08-21 12:05:00,112.93,113.01,112.82,113.0,7857.0,106.3088,106.3841,106.2053,106.3747,7857.0
2023-08-21 12:10:00,113.01,113.04,112.95,112.97,7952.0,106.3841,106.4124,106.3277,106.3465,7952.0
2023-08-21 12:15:00,112.96,112.96,112.73,112.75,9333.0,106.3371,106.3371,106.1206,106.1394,9333.0
2023-08-21 12:20:00,112.73,112.94,112.69,112.93,4606.0,106.1206,106.3182,106.0829,106.3088,4606.0
2023-08-21 12:25:00,112.93,112.96,112.85,112.87,8281.0,106.3088,106.3371,106.2335,106.2523,8281.0
2023-08-21 12:30:00,112.88,112.88,112.55,112.63,14357.0,106.2618,106.2618,105.9511,106.0264,14357.0
2023-08-21 12:35:00,112.61,112.62,112.48,112.54,13345.0,106.0076,106.017,105.8852,105.9417,13345.0
2023-08-21 12:40:00,112.54,112.59,112.5,112.5,7430.0,105.9417,105.9888,105.904,105.904,7430.0
2023-08-21 12:45:00,112.5,112.5,112.37,112.5,9653.0,105.904,105.904,105.7817,105.904,9653.0
2023-08-21 12:50:00,112.46,112.52,112.37,112.41,9170.0,105.8664,105.9229,105.7817,105.8193,9170.0
2023-08-21 12:55:00,112.4,112.55,112.35,112.54,9224.0,105.8099,105.9511,105.7628,105.9417,9224.0
2023-08-21 13:00:00,112.57,112.58,112.36,112.36,35406.0,105.9699,105.9793,105.7722,105.7722,35406.0
2023-08-21 13:05:00,112.35,112.65,112.35,112.54,6898.0,105.7628,106.0452,105.7628,105.9417,6898.0
2023-08-21 13:10:00,112.52,112.54,112.47,112.5,4082.0,105.9229,105.9417,105.8758,105.904,4082.0
2023-08-21 13:15:00,112.5,112.62,112.47,112.59,7457.0,105.904,106.017,105.8758,105.9888,7457.0
2023-08-21 13:20:00,112.61,112.72,112.57,112.72,6481.0,106.0076,106.1111,105.9699,106.1111,6481.0
2023-08-21 13:25:00,112.72,112.75,112.68,112.71,9173.0,106.1111,106.1394,106.0735,106.1017,9173.0
2023-08-21 13:30:00,112.68,112.82,112.66,112.81,6296.0,106.0735,106.2053,106.0547,106.1959,6296.0
2023-08-21 13:35:00,112.81,112.83,112.74,112.74,8244.0,106.1959,106.2147,106.13,106.13,8244.0
2023-08-21 13:40:00,112.76,112.83,112.73,112.82,6212.0,106.1488,106.2147,106.1206,106.2053,6212.0
2023-08-21 13:45:00,112.85,112.88,112.74,112.88,6918.0,106.2335,106.2618,106.13,106.2618,6918.0
2023-08-21 13:50:00,112.88,112.88,112.59,112.67,25166.0,106.2618,106.2618,105.9888,106.0641,25166.0
2023-08-21 13:55:00,112.72,112.82,112.68,112.82,9421.0,106.1111,106.2053,106.0735,106.2053,9421.0
2023-08-21 14:00:00,112.83,112.94,112.83,112.93,9684.0,106.2147,106.3182,106.2147,106.3088,9684.0
2023-08-21 14:05:00,112.93,113.0,112.87,112.96,11927.0,106.3088,106.3747,106.2523,106.3371,11927.0
2023-08-21 14:10:00,112.96,113.05,112.96,113.02,8406.0,106.3371,106.4218,106.3371,106.3936,8406.0
2023-08-21 14:15:00,113.03,113.09,113.0,113.06,13678.0,106.403,106.4594,106.3747,106.4312,13678.0
2023-08-21 14:20:00,113.08,113.16,113.02,113.03,10691.0,106.45,106.5253,106.3936,106.403,10691.0
2023-08-21 14:25:00,113.03,113.08,112.94,113.08,8809.0,106.403,106.45,106.3182,106.45,8809.0
2023-08-21 14:30:00,113.09,113.21,113.09,113.15,10678.0,106.4594,106.5724,106.4594,106.5159,10678.0
2023-08-21 14:35:00,113.16,113.27,113.15,113.22,13237.0,106.5253,106.6289,106.5159,106.5818,13237.0
2023-08-21 14:40:00,113.22,113.26,113.17,113.17,13871.0,106.5818,106.6195,106.5348,106.5348,13871.0
2023-08-21 14:45:00,113.16,113.28,113.14,113.28,14924.0,106.5253,106.6383,106.5065,106.6383,14924.0
2023-08-21 14:50:00,113.28,113.28,113.18,113.22,14136.0,106.6383,106.6383,106.5442,106.5818,14136.0
2023-08-21 14:55:00,113.22,113.26,113.2,113.23,15772.0,106.5818,106.6195,106.563,106.5912,15772.0
2023-08-21 15:00:00,113.25,113.45,113.24,113.28,19584.0,106.6101,106.7983,106.6007,106.6383,19584.0
2023-08-21 15:05:00,113.3,113.34,113.25,113.28,12854.0,106.6571,106.6948,106.6101,106.6383,12854.0
2023-08-21 15:10:00,113.29,113.35,113.22,113.31,18849.0,106.6477,106.7042,106.5818,106.6665,18849.0
2023-08-21 15:15:00,113.3,113.5,113.3,113.48,10477.0,106.6571,106.8454,106.6571,106.8266,10477.0
2023-08-21 15:20:00,113.46,113.59,113.42,113.56,12949.0,106.8078,106.9301,106.7701,106.9019,12949.0
2023-08-21 15:25:00,113.58,113.61,113.49,113.53,13321.0,106.9207,106.949,106.836,106.8737,13321.0
2023-08-21 15:30:00,113.56,113.67,113.53,113.65,16365.0,106.9019,107.0054,106.8737,106.9866,16365.0
2023-08-21 15:35:00,113.63,113.7,113.62,113.69,26029.0,106.9678,107.0337,106.9584,107.0243,26029.0
2023-08-21 15:40:00,113.69,113.91,113.68,113.83,32745.0,107.0243,107.2314,107.0149,107.1561,32745.0
2023-08-21 15:45:00,113.83,113.86,113.63,113.64,41471.0,107.1561,107.1843,106.9678,106.9772,41471.0
2023-08-21 15:50:00,113.63,113.64,113.5,113.5,33728.0,106.9678,106.9772,106.8454,106.8454,33728.0
2023-08-21 15:55:00,113.5,113.55,113.26,113.35,161097.0,106.8454,106.8925,106.6195,106.7042,161097.0
2023-08-22 09:30:00,113.7,113.81,113.32,113.54,30922.0,107.0337,107.1372,106.676,106.8831,30922.0
2023-08-22 09:35:00,113.63,114.15,113.63,114.13,12631.0,106.9678,107.4573,106.9678,107.4385,12631.0
2023-08-22 09:40:00,114.1,114.22,113.85,113.96,17900.0,107.4102,107.5232,107.1749,107.2784,17900.0
2023-08-22 09:45:00,113.88,113.99,113.77,113.79,11189.0,107.2031,107.3067,107.0996,107.1184,11189.0
2023-08-22 09:50:00,113.8,113.91,113.57,113.81,16644.0,107.1278,107.2314,106.9113,107.1372,16644.0
2023-08-22 09:55:00,113.7,113.87,113.61,113.79,6339.0,107.0337,107.1937,106.949,107.1184,6339.0
2023-08-22 10:00:00,113.92,114.0,113.76,113.79,13065.0,107.2408,107.3161,107.0902,107.1184,13065.0
2023-08-22 10:05:00,113.81,113.81,113.55,113.56,11999.0,107.1372,107.1372,106.8925,106.9019,11999.0
2023-08-22 10:10:00,113.5,113.74,113.46,113.73,6188.0,106.8454,107.0713,106.8078,107.0619,6188.0
2023-08-22 10:15:00,113.71,113.79,113.53,113.53,7475.0,107.0431,107.1184,106.8737,106.8737,7475.0
2023-08-22 10:20:00,113.53,113.58,113.32,113.34,7057.0,106.8737,106.9207,106.676,106.6948,7057.0
2023-08-22 10:25:00,113.33,113.37,113.18,113.36,9850.0,106.6854,106.723,106.5442,106.7136,9850.0
2023-08-22 10:30:00,113.39,113.39,113.0,113.0,9913.0,106.7419,106.7419,106.3747,106.3747,9913.0
2023-08-22 10:35:00,112.99,113.11,112.94,113.11,11391.0,106.3653,106.4783,106.3182,106.4783,11391.0
2023-08-22 10:40:00,113.09,113.18,112.99,113.1,18180.0,106.4594,106.5442,106.3653,106.4689,18180.0
2023-08-22 10:45:00,113.07,113.1,112.96,113.0,7678.0,106.4406,106.4689,106.3371,106.3747,7678.0
2023-08-22 10:50:00,113.04,113.21,112.98,113.04,11444.0,106.4124,106.5724,106.3559,106.4124,11444.0
2023-08-22 10:55:00,113.03,113.18,113.0,113.15,8766.0,106.403,106.5442,106.3747,106.5159,8766.0
2023-08-22 11:00:00,113.18,113.27,113.16,113.23,10013.0,106.5442,106.6289,106.5253,106.5912,10013.0
2023-08-22 11:05:00,113.2,113.26,113.04,113.06,10636.0,106.563,106.6195,106.4124,106.4312,10636.0
2023-08-22 11:10:00,113.05,113.23,112.98,113.22,7252.0,106.4218,106.5912,106.3559,106.5818,7252.0
2023-08-22 11:15:00,113.2,113.2,113.01,113.01,9431.0,106.563,106.563,106.3841,106.3841,9431.0
2023-08-22 11:20:00,113.01,113.21,112.97,113.21,6092.0,106.3841,106.5724,106.3465,106.5724,6092.0
2023-08-22 11:25:00,113.2,113.35,113.19,113.29,9888.0,106.563,106.7042,106.5536,106.6477,9888.0
2023-08-22 11:30:00,113.27,113.35,113.26,113.31,6094.0,106.6289,106.7042,106.6195,106.6665,6094.0
2023-08-22 11:35:00,113.3,113.4,113.28,113.28,7520.0,106.6571,106.7513,106.6383,106.6383,7520.0
2023-08-22 11:40:00,113.33,113.41,113.27,113.28,7008.0,106.6854,106.7607,106.6289,106.6383,7008.0
2023-08-22 11:45:00,113.28,113.34,113.24,113.34,9302.0,106.6383,106.6948,106.6007,106.6948,9302.0
2023-08-22 11:50:00,113.3,113.4,113.3,113.34,5568.0,106.6571,106.7513,106.6571,106.6948,5568.0
2023-08-22 11:55:00,113.34,113.36,113.26,113.33,7508.0,106.6948,106.7136,106.6195,106.6854,7508.0
2023-08-22 12:00:00,113.31,113.35,113.27,113.34,4912.0,106.6665,106.7042,106.6289,106.6948,4912.0
2023-08-22 12:05:00,113.39,113.45,113.32,113.45,7406.0,106.7419,106.7983,106.676,106.7983,7406.0
2023-08-22 12:10:00,113.46,113.46,113.26,113.27,6066.0,106.8078,106.8078,106.6195,106.6289,6066.0
2023-08-22 12:15:00,113.32,113.36,113.24,113.36,7032.0,106.676,106.7136,106.6007,106.7136,7032.0
2023-08-22 12:20:00,113.37,113.4,113.32,113.37,12875.0,106.723,106.7513,106.676,106.723,12875.0
2023-08-22 12:25:00,113.38,113.55,113.35,113.54,5531.0,106.7324,106.8925,106.7042,106.8831,5531.0
2023-08-22 12:30:00,113.55,113.56,113.4,113.43,4610.0,106.8925,106.9019,106.7513,106.7795,4610.0
2023-08-22 12:35:00,113.41,113.43,113.34,113.38,7534.0,106.7607,106.7795,106.6948,106.7324,7534.0
2023-08-22 12:40:00,113.38,113.47,113.35,113.47,7715.0,106.7324,106.8172,106.7042,106.8172,7715.0
2023-08-22 12:45:00,113.47,113.53,113.42,113.42,5351.0,106.8172,106.8737,106.7701,106.7701,5351.0
2023-08-22 12:50:00,113.45,113.53,113.44,113.48,5854.0,106.7983,106.8737,106.7889,106.8266,5854.0
2023-08-22 12:55:00,113.45,113.45,113.22,113.3,9829.0,106.7983,106.7983,106.5818,106.6571,9829.0
2023-08-22 13:00:00,113.27,113.27,113.09,113.13,17786.0,106.6289,106.6289,106.4594,106.4971,17786.0
2023-08-22 13:05:00,113.14,113.14,112.94,113.1,7033.0,106.5065,106.5065,106.3182,106.4689,7033.0
2023-08-22 13:10:00,113.1,113.1,112.9,112.94,17214.0,106.4689,106.4689,106.2806,106.3182,17214.0
2023-08-22 13:15:00,112.93,112.93,112.72,112.72,7415.0,106.3088,106.3088,106.1111,106.1111,7415.0
2023-08-22 13:20:00,112.75,112.99,112.75,112.9,18165.0,106.1394,106.3653,106.1394,106.2806,18165.0
2023-08-22 13:25:00,112.88,112.98,112.81,112.98,2522.0,106.2618,106.3559,106.1959,106.3559,2522.0
2023-08-22 13:30:00,112.99,113.14,112.94,113.14,20180.0,106.3653,106.5065,106.3182,106.5065,20180.0
2023-08-22 13:35:00,113.13,113.15,113.01,113.01,9473.0,106.4971,106.5159,106.3841,106.3841,9473.0
2023-08-22 13:40:00,113.0,113.07,112.91,113.04,7065.0,106.3747,106.4406,106.29,106.4124,7065.0
2023-08-22 13:45:00,113.02,113.03,112.76,112.83,10192.0,106.3936,106.403,106.1488,106.2147,10192.0
2023-08-22 13:50:00,112.83,112.92,112.74,112.9,3538.0,106.2147,106.2994,106.13,106.2806,3538.0
2023-08-22 13:55:00,112.87,112.94,112.85,112.92,4812.0,106.2523,106.3182,106.2335,106.2994,4812.0
2023-08-22 14:00:00,112.92,112.98,112.91,112.98,9577.0,106.2994,106.3559,106.29,106.3559,9577.0
2023-08-22 14:05:00,112.95,112.97,112.81,112.97,9904.0,106.3277,106.3465,106.1959,106.3465,9904.0
2023-08-22 14:10:00,112.95,112.97,112.86,112.92,6516.0,106.3277,106.3465,106.2429,106.2994,6516.0
2023-08-22 14:15:00,112.94,112.94,112.74,112.76,9480.0,106.3182,106.3182,106.13,106.1488,9480.0
2023-08-22 14:20:00,112.77,112.79,112.72,112.78,7895.0,106.1582,106.177,106.1111,106.1676,7895.0
2023-08-22 14:25:00,112.79,113.03,112.77,112.95,41435.0,106.177,106.403,106.1582,106.3277,41435.0
2023-08-22 14:30:00,112.96,113.07,112.87,112.9,19679.0,106.3371,106.4406,106.2523,106.2806,19679.0
2023-08-22 14:35:00,112.92,112.92,112.74,112.8,9338.0,106.2994,106.2994,106.13,106.1865,9338.0
2023-08-22 14:40:00,112.78,112.8,112.65,112.78,23899.0,106.1676,106.1865,106.0452,106.1676,23899.0
2023-08-22 14:45:00,112.77,112.77,112.62,112.64,25821.0,106.1582,106.1582,106.017,106.0358,25821.0
2023-08-22 14:50:00,112.64,112.8,112.64,112.76,8920.0,106.0358,106.1865,106.0358,106.1488,8920.0
2023-08-22 14:55:00,112.78,112.89,112.78,112.88,8866.0,106.1676,106.2712,106.1676,106.2618,8866.0
2023-08-22 15:00:00,112.88,113.04,112.88,113.03,14082.0,106.2618,106.4124,106.2618,106.403,14082.0
2023-08-22 15:05:00,113.03,113.17,112.98,113.14,18200.0,106.403,106.5348,106.3559,106.5065,18200.0
2023-08-22 15:10:00,113.15,113.3,113.15,113.24,19230.0,106.5159,106.6571,106.5159,106.6007,19230.0
2023-08-22 15:15:00,113.25,113.28,113.08,113.09,15465.0,106.6101,106.6383,106.45,106.4594,15465.0
2023-08-22 15:20:00,113.1,113.22,113.05,113.08,32807.0,106.4689,106.5818,106.4218,106.45,32807.0
2023-08-22 15:25:00,113.07,113.11,113.01,113.07,8427.0,106.4406,106.4783,106.3841,106.4406,8427.0
2023-08-22 15:30:00,113.05,113.05,112.84,112.91,18934.0,106.4218,106.4218,106.2241,106.29,18934.0
2023-08-22 15:35:00,112.92,112.93,112.78,112.92,12927.0,106.2994,106.3088,106.1676,106.2994,12927.0
2023-08-22 15:40:00,112.94,113.08,112.92,113.07,20280.0,106.3182,106.45,106.2994,106.4406,20280.0
2023-08-22 15:45:00,113.07,113.14,113.03,113.07,30643.0,106.4406,106.5065,106.403,106.4406,30643.0
2023-08-22 15:50:00,113.1,113.19,112.96,113.02,47725.0,106.4689,106.5536,106.3371,106.3936,47725.0
2023-08-22 15:55:00,113.03,113.09,112.89,112.97,123660.0,106.403,106.4594,106.2712,106.3465,123660.0
2023-08-23 09:30:00,111.93,111.93,110.16,110.61,56182.0,105.3675,105.3675,103.7012,104.1249,56182.0
2023-08-23 09:35:00,110.47,110.89,110.26,110.69,31884.0,103.9931,104.3884,103.7954,104.2002,31884.0
2023-08-23 09:40:00,110.61,110.94,110.46,110.78,21131.0,104.1249,104.4355,103.9836,104.2849,21131.0
2023-08-23 09:45:00,110.85,110.86,110.43,110.65,22236.0,104.3508,104.3602,103.9554,104.1625,22236.0
2023-08-23 09:50:00,110.59,110.84,110.31,110.56,14403.0,104.106,104.3414,103.8424,104.0778,14403.0
2023-08-23 09:55:00,110.54,111.04,110.51,111.04,16361.0,104.059,104.5296,104.0307,104.5296,16361.0
2023-08-23 10:00:00,111.1,111.61,111.05,111.61,17114.0,104.5861,105.0662,104.5391,105.0662,17114.0
2023-08-23 10:05:00,111.56,111.57,111.21,111.42,12119.0,105.0192,105.0286,104.6897,104.8874,12119.0
2023-08-23 10:10:00,111.44,111.63,111.34,111.62,9472.0,104.9062,105.085,104.8121,105.0756,9472.0
2023-08-23 10:15:00,111.55,111.59,111.19,111.2,10018.0,105.0097,105.0474,104.6708,104.6803,10018.0
2023-08-23 10:20:00,111.2,111.29,111.02,111.29,12693.0,104.6803,104.765,104.5108,104.765,12693.0
2023-08-23 10:25:00,111.2,111.29,111.09,111.29,8136.0,104.6803,104.765,104.5767,104.765,8136.0
2023-08-23 10:30:00,111.33,111.42,111.08,111.28,16155.0,104.8026,104.8874,104.5673,104.7556,16155.0
2023-08-23 10:35:00,111.27,111.27,111.02,111.07,13744.0,104.7462,104.7462,104.5108,104.5579,13744.0
2023-08-23 10:40:00,111.09,111.43,111.0,111.37,10638.0,104.5767,104.8968,104.492,104.8403,10638.0
2023-08-23 10:45:00,111.45,111.62,111.38,111.56,14734.0,104.9156,105.0756,104.8497,105.0192,14734.0
2023-08-23 10:50:00,111.56,111.74,111.41,111.7,12245.0,105.0192,105.1886,104.8779,105.1509,12245.0
2023-08-23 10:55:00,111.65,111.86,111.6,111.78,13896.0,105.1039,105.3016,105.0568,105.2263,13896.0
2023-08-23 11:00:00,111.85,111.92,111.69,111.77,9269.0,105.2921,105.358,105.1415,105.2168,9269.0
2023-08-23 11:05:00,111.82,111.89,111.77,111.82,6787.0,105.2639,105.3298,105.2168,105.2639,6787.0
2023-08-23 11:10:00,111.81,111.86,111.68,111.86,6834.0,105.2545,105.3016,105.1321,105.3016,6834.0
2023-08-23 11:15:00,111.88,111.93,111.76,111.77,7723.0,105.3204,105.3675,105.2074,105.2168,7723.0
2023-08-23 11:20:00,111.75,111.8,111.63,111.65,9553.0,105.198,105.2451,105.085,105.1039,9553.0
2023-08-23 11:25:00,111.65,111.85,111.62,111.85,6469.0,105.1039,105.2921,105.0756,105.2921,6469.0
2023-08-23 11:30:00,111.87,111.93,111.78,111.81,12184.0,105.311,105.3675,105.2263,105.2545,12184.0
2023-08-23 11:35:00,111.83,111.87,111.64,111.78,11581.0,105.2733,105.311,105.0945,105.2263,11581.0
2023-08-23 11:40:00,111.79,111.87,111.7,111.75,9719.0,105.2357,105.311,105.1509,105.198,9719.0
2023-08-23 11:45:00,111.78,111.84,111.75,111.77,6628.0,105.2263,105.2827,105.198,105.2168,6628.0
2023-08-23 11:50:00,111.8,111.85,111.69,111.79,8462.0,105.2451,105.2921,105.1415,105.2357,8462.0
2023-08-23 11:55:00,111.78,111.85,111.71,111.74,6023.0,105.2263,105.2921,105.1604,105.1886,6023.0
2023-08-23 12:00:00,111.77,112.05,111.74,111.89,11738.0,105.2168,105.4804,105.1886,105.3298,11738.0
2023-08-23 12:05:00,111.86,112.0,111.81,111.99,3910.0,105.3016,105.4334,105.2545,105.4239,3910.0
2023-08-23 12:10:00,111.99,111.99,111.81,111.94,8010.0,105.4239,105.4239,105.2545,105.3769,8010.0
2023-08-23 12:15:00,111.96,111.96,111.85,111.87,14639.0,105.3957,105.3957,105.2921,105.311,14639.0
2023-08-23 12:20:00,111.87,111.98,111.84,111.84,6395.0,105.311,105.4145,105.2827,105.2827,6395.0
2023-08-23 12:25:00,111.82,111.91,111.76,111.8,8567.0,105.2639,105.3486,105.2074,105.2451,8567.0
2023-08-23 12:30:00,111.8,111.85,111.75,111.83,6353.0,105.2451,105.2921,105.198,105.2733,6353.0
2023-08-23 12:35:00,111.84,111.94,111.8,111.88,5393.0,105.2827,105.3769,105.2451,105.3204,5393.0
2023-08-23 12:40:00,111.9,111.96,111.86,111.96,5703.0,105.3392,105.3957,105.3016,105.3957,5703.0
2023-08-23 12:45:00,111.94,112.07,111.89,111.98,7277.0,105.3769,105.4993,105.3298,105.4145,7277.0
2023-08-23 12:50:00,111.98,112.07,111.92,112.06,4720.0,105.4145,105.4993,105.358,105.4898,4720.0
2023-08-23 12:55:00,112.07,112.07,111.91,111.95,8146.0,105.4993,105.4993,105.3486,105.3863,8146.0
2023-08-23 13:00:00,111.98,111.99,111.9,111.97,5502.0,105.4145,105.4239,105.3392,105.4051,5502.0
2023-08-23 13:05:00,111.98,111.99,111.92,111.93,5126.0,105.4145,105.4239,105.358,105.3675,5126.0
2023-08-23 13:10:00,111.92,112.01,111.92,111.96,7281.0,105.358,105.4428,105.358,105.3957,7281.0
2023-08-23 13:15:00,111.99,112.05,111.91,112.04,10010.0,105.4239,105.4804,105.3486,105.471,10010.0
2023-08-23 13:20:00,112.07,112.17,112.05,112.17,8572.0,105.4993,105.5934,105.4804,105.5934,8572.0
2023-08-23 13:25:00,112.22,112.28,112.15,112.18,5397.0,105.6405,105.6969,105.5746,105.6028,5397.0
2023-08-23 13:30:00,112.23,112.24,112.15,112.21,5947.0,105.6499,105.6593,105.5746,105.631,5947.0
2023-08-23 13:35:00,112.21,112.22,112.14,112.15,5283.0,105.631,105.6405,105.5651,105.5746,5283.0
2023-08-23 13:40:00,112.16,112.24,112.16,112.24,6378.0,105.584,105.6593,105.584,105.6593,6378.0
2023-08-23 13:45:00,112.22,112.28,112.08,112.1,6782.0,105.6405,105.6969,105.5087,105.5275,6782.0
2023-08-23 13:50:00,112.09,112.11,111.9,111.91,11263.0,105.5181,105.5369,105.3392,105.3486,11263.0
2023-08-23 13:55:00,111.9,112.07,111.87,112.01,15104.0,105.3392,105.4993,105.311,105.4428,15104.0
2023-08-23 14:00:00,111.99,112.43,111.97,112.18,90493.0,105.4239,105.8381,105.4051,105.6028,90493.0
2023-08-23 14:05:00,112.21,112.4,112.19,112.4,11310.0,105.631,105.8099,105.6122,105.8099,11310.0
2023-08-23 14:10:00,112.4,112.44,112.26,112.27,7152.0,105.8099,105.8476,105.6781,105.6875,7152.0
2023-08-23 14:15:00,112.31,112.38,112.16,112.17,8609.0,105.7252,105.7911,105.584,105.5934,8609.0
2023-08-23 14:20:00,112.16,112.17,112.09,112.14,9148.0,105.584,105.5934,105.5181,105.5651,9148.0
2023-08-23 14:25:00,112.14,112.22,112.12,112.19,7622.0,105.5651,105.6405,105.5463,105.6122,7622.0
2023-08-23 14:30:00,112.15,112.16,112.06,112.15,6741.0,105.5746,105.584,105.4898,105.5746,6741.0
2023-08-23 14:35:00,112.15,112.19,112.06,112.06,8385.0,105.5746,105.6122,105.4898,105.4898,8385.0
2023-08-23 14:40:00,112.05,112.11,112.03,112.07,10669.0,105.4804,105.5369,105.4616,105.4993,10669.0
2023-08-23 14:45:00,112.04,112.09,111.98,112.05,5946.0,105.471,105.5181,105.4145,105.4804,5946.0
2023-08-23 14:50:00,112.02,112.11,112.02,112.09,6222.0,105.4522,105.5369,105.4522,105.5181,6222.0
2023-08-23 14:55:00,112.1,112.12,111.97,112.01,4861.0,105.5275,105.5463,105.4051,105.4428,4861.0
2023-08-23 15:00:00,112.0,112.1,111.93,112.09,7275.0,105.4334,105.5275,105.3675,105.5181,7275.0
2023-08-23 15:05:00,112.09,112.1,111.94,111.94,8010.0,105.5181,105.5275,105.3769,105.3769,8010.0
2023-08-23 15:10:00,111.95,111.98,111.91,111.92,8513.0,105.3863,105.4145,105.3486,105.358,8513.0
2023-08-23 15:15:00,111.94,112.06,111.92,111.98,16552.0,105.3769,105.4898,105.358,105.4145,16552.0
2023-08-23 15:20:00,111.97,112.06,111.93,112.06,19395.0,105.4051,105.4898,105.3675,105.4898,19395.0
2023-08-23 15:25:00,112.04,112.05,111.97,112.01,6750.0,105.471,105.4804,105.4051,105.4428,6750.0
2023-08-23 15:30:00,112.02,112.05,111.9,111.95,12836.0,105.4522,105.4804,105.3392,105.3863,12836.0
2023-08-23 15:35:00,111.98,112.11,111.93,112.1,14408.0,105.4145,105.5369,105.3675,105.5275,14408.0
2023-08-23 15:40:00,112.11,112.16,112.08,112.13,13359.0,105.5369,105.584,105.5087,105.5557,13359.0
2023-08-23 15:45:00,112.13,112.39,112.13,112.27,43054.0,105.5557,105.8005,105.5557,105.6875,43054.0
2023-08-23 15:50:00,112.28,112.29,112.11,112.18,37181.0,105.6969,105.7064,105.5369,105.6028,37181.0
2023-08-23 15:55:00,112.19,112.26,112.06,112.26,146471.0,105.6122,105.6781,105.4898,105.6781,146471.0
2023-08-24 09:30:00,111.62,112.19,111.62,112.19,27221.0,105.0756,105.6122,105.0756,105.6122,27221.0
2023-08-24 09:35:00,112.13,112.19,111.78,111.86,8154.0,105.5557,105.6122,105.2263,105.3016,8154.0
2023-08-24 09:40:00,111.84,111.86,111.55,111.86,10167.0,105.2827,105.3016,105.0097,105.3016,10167.0
2023-08-24 09:45:00,111.83,112.38,111.75,112.38,12788.0,105.2733,105.7911,105.198,105.7911,12788.0
2023-08-24 09:50:00,112.29,112.61,112.24,112.59,9626.0,105.7064,106.0076,105.6593,105.9888,9626.0
2023-08-24 09:55:00,112.59,113.04,112.55,112.94,11031.0,105.9888,106.4124,105.9511,106.3182,11031.0
2023-08-24 10:00:00,112.98,113.02,112.68,112.75,12173.0,106.3559,106.3936,106.0735,106.1394,12173.0
2023-08-24 10:05:00,112.75,112.95,112.7,112.84,12530.0,106.1394,106.3277,106.0923,106.2241,12530.0
2023-08-24 10:10:00,112.81,112.86,112.45,112.54,18861.0,106.1959,106.2429,105.857,105.9417,18861.0
2023-08-24 10:15:00,112.54,112.68,112.45,112.68,17633.0,105.9417,106.0735,105.857,106.0735,17633.0
2023-08-24 10:20:00,112.68,112.93,112.68,112.73,11344.0,106.0735,106.3088,106.0735,106.1206,11344.0
2023-08-24 10:25:00,112.74,112.88,112.6,112.75,18571.0,106.13,106.2618,105.9982,106.1394,18571.0
2023-08-24 10:30:00,112.76,112.77,112.54,112.71,9458.0,106.1488,106.1582,105.9417,106.1017,9458.0
2023-08-24 10:35:00,112.75,112.87,112.69,112.81,8470.0,106.1394,106.2523,106.0829,106.1959,8470.0
2023-08-24 10:40:00,112.81,112.83,112.59,112.61,10159.0,106.1959,106.2147,105.9888,106.0076,10159.0
2023-08-24 10:45:00,112.57,112.64,112.47,112.47,14922.0,105.9699,106.0358,105.8758,105.8758,14922.0
2023-08-24 10:50:00,112.48,112.53,112.25,112.51,9934.0,105.8852,105.9323,105.6687,105.9135,9934.0
2023-08-24 10:55:00,112.55,112.61,112.43,112.47,9589.0,105.9511,106.0076,105.8381,105.8758,9589.0
2023-08-24 11:00:00,112.43,112.48,112.29,112.43,11742.0,105.8381,105.8852,105.7064,105.8381,11742.0
2023-08-24 11:05:00,112.47,112.53,112.31,112.53,6873.0,105.8758,105.9323,105.7252,105.9323,6873.0
2023-08-24 11:10:00,112.52,112.57,112.41,112.44,8001.0,105.9229,105.9699,105.8193,105.8476,8001.0
2023-08-24 11:15:00,112.44,112.45,112.36,112.45,11179.0,105.8476,105.857,105.7722,105.857,11179.0
2023-08-24 11:20:00,112.45,112.7,112.43,112.65,9292.0,105.857,106.0923,105.8381,106.0452,9292.0
2023-08-24 11:25:00,112.65,112.72,112.6,112.7,4946.0,106.0452,106.1111,105.9982,106.0923,4946.0
2023-08-24 11:30:00,112.68,112.77,112.61,112.62,6074.0,106.0735,106.1582,106.0076,106.017,6074.0
2023-08-24 11:35:00,112.59,112.82,112.56,112.77,5123.0,105.9888,106.2053,105.9605,106.1582,5123.0
2023-08-24 11:40:00,112.79,112.88,112.74,112.74,3590.0,106.177,106.2618,106.13,106.13,3590.0
2023-08-24 11:45:00,112.64,112.8,112.61,112.77,7454.0,106.0358,106.1865,106.0076,106.1582,7454.0
2023-08-24 11:50:00,112.74,112.85,112.66,112.66,6063.0,106.13,106.2335,106.0547,106.0547,6063.0
2023-08-24 11:55:00,112.67,112.76,112.62,112.69,7397.0,106.0641,106.1488,106.017,106.0829,7397.0
2023-08-24 12:00:00,112.78,112.84,112.62,112.62,6409.0,106.1676,106.2241,106.017,106.017,6409.0
2023-08-24 12:05:00,112.64,112.81,112.58,112.79,5141.0,106.0358,106.1959,105.9793,106.177,5141.0
2023-08-24 12:10:00,112.79,112.87,112.69,112.87,6435.0,106.177,106.2523,106.0829,106.2523,6435.0
2023-08-24 12:15:00,112.87,112.95,112.82,112.84,15512.0,106.2523,106.3277,106.2053,106.2241,15512.0
2023-08-24 12:20:00,112.85,113.03,112.84,113.03,11604.0,106.2335,106.403,106.2241,106.403,11604.0
2023-08-24 12:25:00,113.05,113.22,113.03,113.1,12683.0,106.4218,106.5818,106.403,106.4689,12683.0
2023-08-24 12:30:00,113.05,113.18,113.03,113.1,7846.0,106.4218,106.5442,106.403,106.4689,7846.0
2023-08-24 12:35:00,113.09,113.12,112.92,113.02,6626.0,106.4594,106.4877,106.2994,106.3936,6626.0
2023-08-24 12:40:00,113.02,113.18,113.02,113.15,5695.0,106.3936,106.5442,106.3936,106.5159,5695.0
2023-08-24 12:45:00,113.13,113.13,113.02,113.04,6872.0,106.4971,106.4971,106.3936,106.4124,6872.0
2023-08-24 12:50:00,113.05,113.05,112.92,112.96,8365.0,106.4218,106.4218,106.2994,106.3371,8365.0
2023-08-24 12:55:00,112.96,112.97,112.83,112.92,6197.0,106.3371,106.3465,106.2147,106.2994,6197.0
2023-08-24 13:00:00,112.9,112.93,112.83,112.88,4573.0,106.2806,106.3088,106.2147,106.2618,4573.0
2023-08-24 13:05:00,112.86,112.94,112.79,112.94,4917.0,106.2429,106.3182,106.177,106.3182,4917.0
2023-08-24 13:10:00,112.92,112.92,112.8,112.83,6539.0,106.2994,106.2994,106.1865,106.2147,6539.0
2023-08-24 13:15:00,112.82,112.89,112.75,112.77,4984.0,106.2053,106.2712,106.1394,106.1582,4984.0
2023-08-24 13:20:00,112.75,112.75,112.67,112.67,3166.0,106.1394,106.1394,106.0641,106.0641,3166.0
2023-08-24 13:25:00,112.66,112.66,112.54,112.58,7011.0,106.0547,106.0547,105.9417,105.9793,7011.0
2023-08-24 13:30:00,112.58,112.67,112.53,112.64,4668.0,105.9793,106.0641,105.9323,106.0358,4668.0
2023-08-24 13:35:00,112.62,112.64,112.58,112.64,4319.0,106.017,106.0358,105.9793,106.0358,4319.0
2023-08-24 13:40:00,112.66,112.74,112.64,112.67,4166.0,106.0547,106.13,106.0358,106.0641,4166.0
2023-08-24 13:45:00,112.65,112.68,112.6,112.6,4435.0,106.0452,106.0735,105.9982,105.9982,4435.0
2023-08-24 13:50:00,112.61,112.61,112.56,112.59,5332.0,106.0076,106.0076,105.9605,105.9888,5332.0
2023-08-24 13:55:00,112.61,112.61,112.51,112.58,5432.0,106.0076,106.0076,105.9135,105.9793,5432.0
2023-08-24 14:00:00,112.6,112.66,112.58,112.63,5724.0,105.9982,106.0547,105.9793,106.0264,5724.0
2023-08-24 14:05:00,112.63,112.65,112.48,112.53,9054.0,106.0264,106.0452,105.8852,105.9323,9054.0
2023-08-24 14:10:00,112.52,112.63,112.49,112.61,6282.0,105.9229,106.0264,105.8946,106.0076,6282.0
2023-08-24 14:15:00,112.59,112.59,112.43,112.51,6964.0,105.9888,105.9888,105.8381,105.9135,6964.0
2023-08-24 14:20:00,112.48,112.54,112.44,112.49,6874.0,105.8852,105.9417,105.8476,105.8946,6874.0
2023-08-24 14:25:00,112.5,112.59,112.4,112.59,9076.0,105.904,105.9888,105.8099,105.9888,9076.0
2023-08-24 14:30:00,112.58,112.65,112.51,112.64,13139.0,105.9793,106.0452,105.9135,106.0358,13139.0
2023-08-24 14:35:00,112.65,112.66,112.44,112.48,8126.0,106.0452,106.0547,105.8476,105.8852,8126.0
2023-08-24 14:40:00,112.49,112.49,112.41,112.45,9813.0,105.8946,105.8946,105.8193,105.857,9813.0
2023-08-24 14:45:00,112.46,112.62,112.46,112.62,9178.0,105.8664,106.017,105.8664,106.017,9178.0
2023-08-24 14:50:00,112.62,112.66,112.59,112.65,17863.0,106.017,106.0547,105.9888,106.0452,17863.0
2023-08-24 14:55:00,112.64,112.74,112.61,112.69,9894.0,106.0358,106.13,106.0076,106.0829,9894.0
2023-08-24 15:00:00,112.68,112.72,112.64,112.65,16694.0,106.0735,106.1111,106.0358,106.0452,16694.0
2023-08-24 15:05:00,112.65,112.76,112.64,112.69,9764.0,106.0452,106.1488,106.0358,106.0829,9764.0
2023-08-24 15:10:00,112.69,112.79,112.66,112.77,12135.0,106.0829,106.177,106.0547,106.1582,12135.0
2023-08-24 15:15:00,112.77,112.81,112.72,112.72,17906.0,106.1582,106.1959,106.1111,106.1111,17906.0
2023-08-24 15:20:00,112.72,112.78,112.66,112.66,10156.0,106.1111,106.1676,106.0547,106.0547,10156.0
2023-08-24 15:25:00,112.64,112.76,112.61,112.75,10288.0,106.0358,106.1488,106.0076,106.1394,10288.0
2023-08-24 15:30:00,112.76,112.79,112.7,112.76,16970.0,106.1488,106.177,106.0923,106.1488,16970.0
2023-08-24 15:35:00,112.76,112.82,112.56,112.59,12162.0,106.1488,106.2053,105.9605,105.9888,12162.0
2023-08-24 15:40:00,112.59,112.81,112.59,112.66,30793.0,105.9888,106.1959,105.9888,106.0547,30793.0
2023-08-24 15:45:00,112.68,112.68,112.41,112.5,24862.0,106.0735,106.0735,105.8193,105.904,24862.0
2023-08-24 15:50:00,112.52,112.56,112.28,112.4,39048.0,105.9229,105.9605,105.6969,105.8099,39048.0
2023-08-24 15:55:00,112.39,112.55,112.34,112.37,137557.0,105.8005,105.9511,105.7534,105.7817,137557.0
2023-08-25 09:30:00,112.79,113.1,112.56,112.75,23818.0,106.177,106.4689,105.9605,106.1394,23818.0
2023-08-25 09:35:00,112.62,112.9,112.52,112.76,7406.0,106.017,106.2806,105.9229,106.1488,7406.0
2023-08-25 09:40:00,112.78,112.82,112.64,112.75,5216.0,106.1676,106.2053,106.0358,106.1394,5216.0
2023-08-25 09:45:00,112.76,112.82,112.65,112.73,9357.0,106.1488,106.2053,106.0452,106.1206,9357.0
2023-08-25 09:50:00,112.69,112.72,112.45,112.55,9209.0,106.0829,106.1111,105.857,105.9511,9209.0
2023-08-25 09:55:00,112.56,112.62,112.43,112.52,8342.0,105.9605,106.017,105.8381,105.9229,8342.0
2023-08-25 10:00:00,112.5,112.72,112.29,112.62,10134.0,105.904,106.1111,105.7064,106.017,10134.0
2023-08-25 10:05:00,112.63,112.79,112.19,112.27,10166.0,106.0264,106.177,105.6122,105.6875,10166.0
2023-08-25 10:10:00,112.36,112.65,112.22,112.65,18952.0,105.7722,106.0452,105.6405,106.0452,18952.0
2023-08-25 10:15:00,112.65,112.93,112.43,112.44,11169.0,106.0452,106.3088,105.8381,105.8476,11169.0
2023-08-25 10:20:00,112.44,112.44,112.21,112.23,6201.0,105.8476,105.8476,105.631,105.6499,6201.0
2023-08-25 10:25:00,112.17,112.33,112.09,112.27,6603.0,105.5934,105.744,105.5181,105.6875,6603.0
2023-08-25 10:30:00,112.33,112.33,112.07,112.2,10624.0,105.744,105.744,105.4993,105.6216,10624.0
2023-08-25 10:35:00,112.21,112.39,112.16,112.32,9750.0,105.631,105.8005,105.584,105.7346,9750.0
2023-08-25 10:40:00,112.33,112.4,112.06,112.07,7828.0,105.744,105.8099,105.4898,105.4993,7828.0
2023-08-25 10:45:00,112.06,112.06,111.75,111.97,20696.0,105.4898,105.4898,105.198,105.4051,20696.0
2023-08-25 10:50:00,111.91,112.15,111.91,112.06,15777.0,105.3486,105.5746,105.3486,105.4898,15777.0
2023-08-25 10:55:00,112.05,112.14,111.93,112.08,6721.0,105.4804,105.5651,105.3675,105.5087,6721.0
2023-08-25 11:00:00,112.11,112.28,112.11,112.28,6696.0,105.5369,105.6969,105.5369,105.6969,6696.0
2023-08-25 11:05:00,112.31,112.68,112.26,112.58,11715.0,105.7252,106.0735,105.6781,105.9793,11715.0
2023-08-25 11:10:00,112.6,112.8,112.58,112.67,24009.0,105.9982,106.1865,105.9793,106.0641,24009.0
2023-08-25 11:15:00,112.69,112.77,112.61,112.72,16130.0,106.0829,106.1582,106.0076,106.1111,16130.0
2023-08-25 11:20:00,112.71,112.71,112.47,112.69,13037.0,106.1017,106.1017,105.8758,106.0829,13037.0
2023-08-25 11:25:00,112.73,113.13,112.73,113.07,13567.0,106.1206,106.4971,106.1206,106.4406,13567.0
2023-08-25 11:30:00,113.06,113.14,112.83,113.02,25079.0,106.4312,106.5065,106.2147,106.3936,25079.0
2023-08-25 11:35:00,113.03,113.2,113.03,113.1,16324.0,106.403,106.563,106.403,106.4689,16324.0
2023-08-25 11:40:00,113.12,113.12,112.88,112.98,13782.0,106.4877,106.4877,106.2618,106.3559,13782.0
2023-08-25 11:45:00,112.98,112.98,112.81,112.84,5466.0,106.3559,106.3559,106.1959,106.2241,5466.0
2023-08-25 11:50:00,112.81,113.11,112.79,113.11,7540.0,106.1959,106.4783,106.177,106.4783,7540.0
2023-08-25 11:55:00,113.05,113.1,112.87,112.97,5097.0,106.4218,106.4689,106.2523,106.3465,5097.0
2023-08-25 12:00:00,112.97,113.1,112.97,113.06,7383.0,106.3465,106.4689,106.3465,106.4312,7383.0
2023-08-25 12:05:00,113.07,113.1,112.93,113.07,7293.0,106.4406,106.4689,106.3088,106.4406,7293.0
2023-08-25 12:10:00,113.06,113.25,113.0,113.18,17028.0,106.4312,106.6101,106.3747,106.5442,17028.0
2023-08-25 12:15:00,113.19,113.35,113.16,113.3,19453.0,106.5536,106.7042,106.5253,106.6571,19453.0
2023-08-25 12:20:00,113.32,113.5,113.31,113.46,12218.0,106.676,106.8454,106.6665,106.8078,12218.0
2023-08-25 12:25:00,113.41,113.57,113.27,113.53,19549.0,106.7607,106.9113,106.6289,106.8737,19549.0
2023-08-25 12:30:00,113.53,113.68,113.5,113.62,15580.0,106.8737,107.0149,106.8454,106.9584,15580.0
2023-08-25 12:35:00,113.62,114.01,113.61,113.98,33372.0,106.9584,107.3255,106.949,107.2973,33372.0
2023-08-25 12:40:00,113.97,113.98,113.71,113.71,12957.0,107.2879,107.2973,107.0431,107.0431,12957.0
2023-08-25 12:45:00,113.66,113.95,113.64,113.85,15014.0,106.996,107.269,106.9772,107.1749,15014.0
2023-08-25 12:50:00,113.84,113.88,113.72,113.74,20112.0,107.1655,107.2031,107.0525,107.0713,20112.0
2023-08-25 12:55:00,113.73,113.73,113.54,113.7,6055.0,107.0619,107.0619,106.8831,107.0337,6055.0
2023-08-25 13:00:00,113.66,113.69,113.58,113.59,6626.0,106.996,107.0243,106.9207,106.9301,6626.0
2023-08-25 13:05:00,113.53,113.64,113.48,113.48,7718.0,106.8737,106.9772,106.8266,106.8266,7718.0
2023-08-25 13:10:00,113.48,113.49,113.36,113.49,9889.0,106.8266,106.836,106.7136,106.836,9889.0
2023-08-25 13:15:00,113.5,113.53,113.05,113.05,19025.0,106.8454,106.8737,106.4218,106.4218,19025.0
2023-08-25 13:20:00,113.05,113.09,112.85,112.88,15175.0,106.4218,106.4594,106.2335,106.2618,15175.0
2023-08-25 13:25:00,112.85,112.88,112.69,112.87,11525.0,106.2335,106.2618,106.0829,106.2523,11525.0
2023-08-25 13:30:00,112.88,112.88,112.63,112.74,17341.0,106.2618,106.2618,106.0264,106.13,17341.0
2023-08-25 13:35:00,112.75,112.82,112.69,112.73,7016.0,106.1394,106.2053,106.0829,106.1206,7016.0
2023-08-25 13:40:00,112.7,112.75,112.6,112.69,12241.0,106.0923,106.1394,105.9982,106.0829,12241.0
2023-08-25 13:45:00,112.72,112.92,112.52,112.92,7875.0,106.1111,106.2994,105.9229,106.2994,7875.0
2023-08-25 13:50:00,112.91,113.16,112.9,113.16,10537.0,106.29,106.5253,106.2806,106.5253,10537.0
2023-08-25 13:55:00,113.17,113.59,113.16,113.58,27207.0,106.5348,106.9301,106.5253,106.9207,27207.0
2023-08-25 14:00:00,113.58,113.73,113.52,113.68,25459.0,106.9207,107.0619,106.8642,107.0149,25459.0
2023-08-25 14:05:00,113.66,113.84,113.6,113.81,27846.0,106.996,107.1655,106.9395,107.1372,27846.0
2023-08-25 14:10:00,113.8,114.08,113.8,114.03,30235.0,107.1278,107.3914,107.1278,107.3443,30235.0
2023-08-25 14:15:00,114.05,114.05,113.92,113.99,14134.0,107.3632,107.3632,107.2408,107.3067,14134.0
2023-08-25 14:20:00,114.02,114.37,114.02,114.37,25976.0,107.3349,107.6644,107.3349,107.6644,25976.0
2023-08-25 14:25:00,114.38,114.43,114.21,114.32,16353.0,107.6738,107.7209,107.5138,107.6173,16353.0
2023-08-25 14:30:00,114.33,114.37,114.23,114.23,5240.0,107.6267,107.6644,107.5326,107.5326,5240.0
2023-08-25 14:35:00,114.21,114.3,114.15,114.15,12333.0,107.5138,107.5985,107.4573,107.4573,12333.0
2023-08-25 14:40:00,114.15,114.26,114.14,114.14,9176.0,107.4573,107.5608,107.4479,107.4479,9176.0
2023-08-25 14:45:00,114.17,114.25,114.07,114.22,10552.0,107.4761,107.5514,107.382,107.5232,10552.0
2023-08-25 14:50:00,114.23,114.26,114.15,114.15,10759.0,107.5326,107.5608,107.4573,107.4573,10759.0
2023-08-25 14:55:00,114.17,114.2,114.12,114.18,4419.0,107.4761,107.5044,107.4291,107.4855,4419.0
2023-08-25 15:00:00,114.23,114.24,113.98,114.1,13730.0,107.5326,107.542,107.2973,107.4102,13730.0
2023-08-25 15:05:00,114.13,114.32,114.02,114.32,13464.0,107.4385,107.6173,107.3349,107.6173,13464.0
2023-08-25 15:10:00,114.32,114.36,114.24,114.29,25548.0,107.6173,107.655,107.542,107.5891,25548.0
2023-08-25 15:15:00,114.3,114.37,114.12,114.13,11500.0,107.5985,107.6644,107.4291,107.4385,11500.0
2023-08-25 15:20:00,114.13,114.33,114.12,114.26,9872.0,107.4385,107.6267,107.4291,107.5608,9872.0
2023-08-25 15:25:00,114.26,114.46,114.25,114.37,47210.0,107.5608,107.7491,107.5514,107.6644,47210.0
2023-08-25 15:30:00,114.41,114.46,114.21,114.35,40466.0,107.7021,107.7491,107.5138,107.6456,40466.0
2023-08-25 15:35:00,114.36,114.38,114.1,114.17,22341.0,107.655,107.6738,107.4102,107.4761,22341.0
2023-08-25 15:40:00,114.14,114.17,114.01,114.11,19495.0,107.4479,107.4761,107.3255,107.4196,19495.0
2023-08-25 15:45:00,114.09,114.15,113.77,113.77,31325.0,107.4008,107.4573,107.0996,107.0996,31325.0
2023-08-25 15:50:00,113.74,113.98,113.7,113.78,46492.0,107.0713,107.2973,107.0337,107.109,46492.0
2023-08-25 15:55:00,113.81,114.01,113.8,113.89,134082.0,107.1372,107.3255,107.1278,107.2125,134082.0
2023-08-28 09:30:00,113.26,113.96,113.26,113.81,44266.0,106.6195,107.2784,106.6195,107.1372,44266.0
2023-08-28 09:35:00,113.81,114.41,113.7,114.29,15536.0,107.1372,107.7021,107.0337,107.5891,15536.0
2023-08-28 09:40:00,114.28,114.7,114.27,114.61,11445.0,107.5797,107.9751,107.5703,107.8903,11445.0
2023-08-28 09:45:00,114.63,114.78,114.49,114.53,11544.0,107.9092,108.0504,107.7774,107.815,11544.0
2023-08-28 09:50:00,114.49,114.57,114.23,114.31,17645.0,107.7774,107.8527,107.5326,107.6079,17645.0
2023-08-28 09:55:00,114.27,114.33,114.1,114.15,9979.0,107.5703,107.6267,107.4102,107.4573,9979.0
2023-08-28 10:00:00,114.14,114.2,113.99,114.18,15318.0,107.4479,107.5044,107.3067,107.4855,15318.0
2023-08-28 10:05:00,114.16,114.42,114.16,114.29,9413.0,107.4667,107.7115,107.4667,107.5891,9413.0
2023-08-28 10:10:00,114.3,114.31,113.96,114.02,12429.0,107.5985,107.6079,107.2784,107.3349,12429.0
2023-08-28 10:15:00,113.99,114.05,113.75,114.04,13434.0,107.3067,107.3632,107.0808,107.3537,13434.0
2023-08-28 10:20:00,114.02,114.1,113.83,113.84,16866.0,107.3349,107.4102,107.1561,107.1655,16866.0
2023-08-28 10:25:00,113.88,113.88,113.68,113.76,12855.0,107.2031,107.2031,107.0149,107.0902,12855.0
2023-08-28 10:30:00,113.74,113.74,113.48,113.5,10948.0,107.0713,107.0713,106.8266,106.8454,10948.0
2023-08-28 10:35:00,113.51,113.55,113.41,113.5,25618.0,106.8548,106.8925,106.7607,106.8454,25618.0
2023-08-28 10:40:00,113.51,113.68,113.49,113.59,21125.0,106.8548,107.0149,106.836,106.9301,21125.0
2023-08-28 10:45:00,113.56,113.6,113.32,113.55,30727.0,106.9019,106.9395,106.676,106.8925,30727.0
2023-08-28 10:50:00,113.53,113.72,113.45,113.47,23548.0,106.8737,107.0525,106.7983,106.8172,23548.0
2023-08-28 10:55:00,113.39,113.49,113.19,113.49,14100.0,106.7419,106.836,106.5536,106.836,14100.0
2023-08-28 11:00:00,113.56,113.6,113.32,113.35,11648.0,106.9019,106.9395,106.676,106.7042,11648.0
2023-08-28 11:05:00,113.4,113.44,113.3,113.3,11763.0,106.7513,106.7889,106.6571,106.6571,11763.0
2023-08-28 11:10:00,113.27,113.34,113.21,113.27,15718.0,106.6289,106.6948,106.5724,106.6289,15718.0
2023-08-28 11:15:00,113.26,113.26,112.99,113.0,23150.0,106.6195,106.6195,106.3653,106.3747,23150.0
2023-08-28 11:20:00,112.98,113.14,112.95,113.1,12328.0,106.3559,106.5065,106.3277,106.4689,12328.0
2023-08-28 11:25:00,113.11,113.18,113.02,113.18,9182.0,106.4783,106.5442,106.3936,106.5442,9182.0
2023-08-28 11:30:00,113.18,113.2,112.87,112.91,7368.0,106.5442,106.563,106.2523,106.29,7368.0
2023-08-28 11:35:00,112.91,113.09,112.87,113.04,9970.0,106.29,106.4594,106.2523,106.4124,9970.0
2023-08-28 11:40:00,113.02,113.02,112.82,112.91,26332.0,106.3936,106.3936,106.2053,106.29,26332.0
2023-08-28 11:45:00,112.88,112.92,112.76,112.87,11248.0,106.2618,106.2994,106.1488,106.2523,11248.0
2023-08-28 11:50:00,112.84,112.86,112.71,112.82,6642.0,106.2241,106.2429,106.1017,106.2053,6642.0
2023-08-28 11:55:00,112.8,112.86,112.72,112.86,6535.0,106.1865,106.2429,106.1111,106.2429,6535.0
2023-08-28 12:00:00,112.83,112.9,112.78,112.9,2561.0,106.2147,106.2806,106.1676,106.2806,2561.0
2023-08-28 12:05:00,112.93,112.93,112.82,112.82,4390.0,106.3088,106.3088,106.2053,106.2053,4390.0
2023-08-28 12:10:00,112.82,112.85,112.75,112.83,5400.0,106.2053,106.2335,106.1394,106.2147,5400.0
2023-08-28 12:15:00,112.85,112.9,112.72,112.9,7046.0,106.2335,106.2806,106.1111,106.2806,7046.0
2023-08-28 12:20:00,112.84,112.84,112.73,112.8,6716.0,106.2241,106.2241,106.1206,106.1865,6716.0
2023-08-28 12:25:00,112.8,112.89,112.73,112.88,5616.0,106.1865,106.2712,106.1206,106.2618,5616.0
2023-08-28 12:30:00,112.88,113.0,112.86,112.99,6431.0,106.2618,106.3747,106.2429,106.3653,6431.0
2023-08-28 12:35:00,112.98,113.02,112.82,113.0,17478.0,106.3559,106.3936,106.2053,106.3747,17478.0
2023-08-28 12:40:00,112.97,113.1,112.93,113.06,8045.0,106.3465,106.4689,106.3088,106.4312,8045.0
2023-08-28 12:45:00,113.07,113.15,113.04,113.12,4299.0,106.4406,106.5159,106.4124,106.4877,4299.0
2023-08-28 12:50:00,113.12,113.2,113.11,113.17,11492.0,106.4877,106.563,106.4783,106.5348,11492.0
2023-08-28 12:55:00,113.14,113.14,113.06,113.14,6772.0,106.5065,106.5065,106.4312,106.5065,6772.0
2023-08-28 13:00:00,113.13,113.15,113.03,113.07,10126.0,106.4971,106.5159,106.403,106.4406,10126.0
2023-08-28 13:05:00,113.11,113.26,113.1,113.2,8600.0,106.4783,106.6195,106.4689,106.563,8600.0
2023-08-28 13:10:00,113.17,113.27,113.17,113.24,3753.0,106.5348,106.6289,106.5348,106.6007,3753.0
2023-08-28 13:15:00,113.22,113.23,113.17,113.23,6275.0,106.5818,106.5912,106.5348,106.5912,6275.0
2023-08-28 13:20:00,113.25,113.31,113.22,113.27,5069.0,106.6101,106.6665,106.5818,106.6289,5069.0
2023-08-28 13:25:00,113.25,113.25,113.18,113.2,3936.0,106.6101,106.6101,106.5442,106.563,3936.0
2023-08-28 13:30:00,113.21,113.24,113.13,113.17,5624.0,106.5724,106.6007,106.4971,106.5348,5624.0
2023-08-28 13:35:00,113.17,113.23,113.11,113.18,7241.0,106.5348,106.5912,106.4783,106.5442,7241.0
2023-08-28 13:40:00,113.17,113.2,113.14,113.14,2712.0,106.5348,106.563,106.5065,106.5065,2712.0
2023-08-28 13:45:00,113.1,113.12,113.07,113.12,3773.0,106.4689,106.4877,106.4406,106.4877,3773.0
2023-08-28 13:50:00,113.14,113.17,112.98,112.99,7007.0,106.5065,106.5348,106.3559,106.3653,7007.0
2023-08-28 13:55:00,112.95,112.95,112.77,112.83,9409.0,106.3277,106.3277,106.1582,106.2147,9409.0
2023-08-28 14:00:00,112.82,112.82,112.63,112.64,4542.0,106.2053,106.2053,106.0264,106.0358,4542.0
2023-08-28 14:05:00,112.67,112.76,112.63,112.75,4860.0,106.0641,106.1488,106.0264,106.1394,4860.0
2023-08-28 14:10:00,112.73,112.75,112.64,112.67,4706.0,106.1206,106.1394,106.0358,106.0641,4706.0
2023-08-28 14:15:00,112.68,112.69,112.62,112.67,9247.0,106.0735,106.0829,106.017,106.0641,9247.0
2023-08-28 14:20:00,112.67,112.78,112.67,112.74,7562.0,106.0641,106.1676,106.0641,106.13,7562.0
2023-08-28 14:25:00,112.74,112.78,112.68,112.75,6333.0,106.13,106.1676,106.0735,106.1394,6333.0
2023-08-28 14:30:00,112.72,112.79,112.72,112.76,5561.0,106.1111,106.177,106.1111,106.1488,5561.0
2023-08-28 14:35:00,112.78,112.84,112.74,112.79,7272.0,106.1676,106.2241,106.13,106.177,7272.0
2023-08-28 14:40:00,112.75,112.89,112.72,112.87,7198.0,106.1394,106.2712,106.1111,106.2523,7198.0
2023-08-28 14:45:00,112.88,112.9,112.8,112.81,6842.0,106.2618,106.2806,106.1865,106.1959,6842.0
2023-08-28 14:50:00,112.82,112.85,112.78,112.85,6669.0,106.2053,106.2335,106.1676,106.2335,6669.0
2023-08-28 14:55:00,112.85,112.86,112.77,112.82,6871.0,106.2335,106.2429,106.1582,106.2053,6871.0
2023-08-28 15:00:00,112.83,113.02,112.81,112.91,11245.0,106.2147,106.3936,106.1959,106.29,11245.0
2023-08-28 15:05:00,112.93,112.94,112.84,112.91,9600.0,106.3088,106.3182,106.2241,106.29,9600.0
2023-08-28 15:10:00,112.89,112.96,112.87,112.9,13269.0,106.2712,106.3371,106.2523,106.2806,13269.0
2023-08-28 15:15:00,112.9,112.95,112.87,112.93,8990.0,106.2806,106.3277,106.2523,106.3088,8990.0
2023-08-28 15:20:00,112.94,112.94,112.69,112.75,16861.0,106.3182,106.3182,106.0829,106.1394,16861.0
2023-08-28 15:25:00,112.73,112.95,112.67,112.89,15387.0,106.1206,106.3277,106.0641,106.2712,15387.0
2023-08-28 15:30:00,112.87,113.01,112.82,112.96,21506.0,106.2523,106.3841,106.2053,106.3371,21506.0
2023-08-28 15:35:00,112.95,113.06,112.94,112.98,20441.0,106.3277,106.4312,106.3182,106.3559,20441.0
2023-08-28 15:40:00,112.96,113.07,112.89,112.91,25470.0,106.3371,106.4406,106.2712,106.29,25470.0
2023-08-28 15:45:00,112.91,113.13,112.87,113.0,34356.0,106.29,106.4971,106.2523,106.3747,34356.0
2023-08-28 15:50:00,112.96,113.13,112.92,113.09,39127.0,106.3371,106.4971,106.2994,106.4594,39127.0
2023-08-28 15:55:00,113.07,113.2,113.04,113.13,92773.0,106.4406,106.563,106.4124,106.4971,92773.0
2023-08-29 09:30:00,113.18,113.48,112.84,112.96,54473.0,106.5442,106.8266,106.2241,106.3371,54473.0
2023-08-29 09:35:00,112.91,113.2,112.7,113.2,35493.0,106.29,106.563,106.0923,106.563,35493.0
2023-08-29 09:40:00,113.2,113.51,113.16,113.51,41190.0,106.563,106.8548,106.5253,106.8548,41190.0
2023-08-29 09:45:00,113.52,113.52,112.61,112.84,14713.0,106.8642,106.8642,106.0076,106.2241,14713.0
2023-08-29 09:50:00,112.84,112.85,112.54,112.76,9451.0,106.2241,106.2335,105.9417,106.1488,9451.0
2023-08-29 09:55:00,112.73,112.76,112.57,112.63,10486.0,106.1206,106.1488,105.9699,106.0264,10486.0
2023-08-29 10:00:00,112.64,112.72,112.53,112.56,25884.0,106.0358,106.1111,105.9323,105.9605,25884.0
2023-08-29 10:05:00,112.53,112.53,112.29,112.52,26292.0,105.9323,105.9323,105.7064,105.9229,26292.0
2023-08-29 10:10:00,112.52,112.63,112.47,112.59,7876.0,105.9229,106.0264,105.8758,105.9888,7876.0
2023-08-29 10:15:00,112.63,112.76,112.59,112.59,15080.0,106.0264,106.1488,105.9888,105.9888,15080.0
2023-08-29 10:20:00,112.61,112.61,112.28,112.33,11693.0,106.0076,106.0076,105.6969,105.744,11693.0
2023-08-29 10:25:00,112.33,112.51,112.21,112.51,25828.0,105.744,105.9135,105.631,105.9135,25828.0
2023-08-29 10:30:00,112.52,112.83,112.52,112.72,13026.0,105.9229,106.2147,105.9229,106.1111,13026.0
2023-08-29 10:35:00,112.75,112.76,112.37,112.5,15059.0,106.1394,106.1488,105.7817,105.904,15059.0
2023-08-29 10:40:00,112.45,112.47,112.34,112.38,9927.0,105.857,105.8758,105.7534,105.7911,9927.0
2023-08-29 10:45:00,112.38,112.38,112.09,112.27,12034.0,105.7911,105.7911,105.5181,105.6875,12034.0
2023-08-29 10:50:00,112.3,112.45,112.15,112.23,12177.0,105.7158,105.857,105.5746,105.6499,12177.0
2023-08-29 10:55:00,112.2,112.41,112.17,112.37,7086.0,105.6216,105.8193,105.5934,105.7817,7086.0
2023-08-29 11:00:00,112.34,112.37,112.15,112.32,6089.0,105.7534,105.7817,105.5746,105.7346,6089.0
2023-08-29 11:05:00,112.3,112.37,112.24,112.33,3739.0,105.7158,105.7817,105.6593,105.744,3739.0
2023-08-29 11:10:00,112.31,112.33,112.23,112.32,3499.0,105.7252,105.744,105.6499,105.7346,3499.0
2023-08-29 11:15:00,112.34,112.41,112.32,112.32,8775.0,105.7534,105.8193,105.7346,105.7346,8775.0
2023-08-29 11:20:00,112.37,112.4,112.33,112.33,3727.0,105.7817,105.8099,105.744,105.744,3727.0
2023-08-29 11:25:00,112.31,112.5,112.27,112.49,17316.0,105.7252,105.904,105.6875,105.8946,17316.0
2023-08-29 11:30:00,112.46,112.46,112.24,112.3,14565.0,105.8664,105.8664,105.6593,105.7158,14565.0
2023-08-29 11:35:00,112.31,112.4,112.31,112.39,6111.0,105.7252,105.8099,105.7252,105.8005,6111.0
2023-08-29 11:40:00,112.36,112.46,112.35,112.39,4825.0,105.7722,105.8664,105.7628,105.8005,4825.0
2023-08-29 11:45:00,112.44,112.44,112.25,112.25,8588.0,105.8476,105.8476,105.6687,105.6687,8588.0
2023-08-29 11:50:00,112.26,112.37,112.18,112.23,4195.0,105.6781,105.7817,105.6028,105.6499,4195.0
2023-08-29 11:55:00,112.26,112.26,112.09,112.18,5337.0,105.6781,105.6781,105.5181,105.6028,5337.0
2023-08-29 12:00:00,112.19,112.25,112.15,112.25,6496.0,105.6122,105.6687,105.5746,105.6687,6496.0
2023-08-29 12:05:00,112.23,112.24,112.07,112.09,6459.0,105.6499,105.6593,105.4993,105.5181,6459.0
2023-08-29 12:10:00,112.08,112.31,112.03,112.29,5252.0,105.5087,105.7252,105.4616,105.7064,5252.0
2023-08-29 12:15:00,112.31,112.44,112.31,112.43,6969.0,105.7252,105.8476,105.7252,105.8381,6969.0
2023-08-29 12:20:00,112.46,112.53,112.42,112.42,8958.0,105.8664,105.9323,105.8287,105.8287,8958.0
2023-08-29 12:25:00,112.42,112.45,112.25,112.45,9436.0,105.8287,105.857,105.6687,105.857,9436.0
2023-08-29 12:30:00,112.43,112.47,112.36,112.41,12693.0,105.8381,105.8758,105.7722,105.8193,12693.0
2023-08-29 12:35:00,112.38,112.42,112.32,112.39,3055.0,105.7911,105.8287,105.7346,105.8005,3055.0
2023-08-29 12:40:00,112.39,112.39,112.21,112.31,9392.0,105.8005,105.8005,105.631,105.7252,9392.0
2023-08-29 12:45:00,112.31,112.31,112.22,112.27,3835.0,105.7252,105.7252,105.6405,105.6875,3835.0
2023-08-29 12:50:00,112.27,112.33,112.24,112.32,3831.0,105.6875,105.744,105.6593,105.7346,3831.0
2023-08-29 12:55:00,112.31,112.36,112.29,112.31,2587.0,105.7252,105.7722,105.7064,105.7252,2587.0
2023-08-29 13:00:00,112.34,112.36,112.3,112.36,2142.0,105.7534,105.7722,105.7158,105.7722,2142.0
2023-08-29 13:05:00,112.35,112.39,112.31,112.39,3502.0,105.7628,105.8005,105.7252,105.8005,3502.0
2023-08-29 13:10:00,112.39,112.43,112.24,112.43,4618.0,105.8005,105.8381,105.6593,105.8381,4618.0
2023-08-29 13:15:00,112.44,112.49,112.38,112.47,4712.0,105.8476,105.8946,105.7911,105.8758,4712.0
2023-08-29 13:20:00,112.5,112.61,112.46,112.6,3855.0,105.904,106.0076,105.8664,105.9982,3855.0
2023-08-29 13:25:00,112.61,112.7,112.61,112.62,4493.0,106.0076,106.0923,106.0076,106.017,4493.0
2023-08-29 13:30:00,112.62,112.64,112.59,112.62,6808.0,106.017,106.0358,105.9888,106.017,6808.0
2023-08-29 13:35:00,112.6,112.72,112.58,112.58,14196.0,105.9982,106.1111,105.9793,105.9793,14196.0
2023-08-29 13:40:00,112.57,112.63,112.56,112.59,13133.0,105.9699,106.0264,105.9605,105.9888,13133.0
2023-08-29 13:45:00,112.61,112.7,112.59,112.68,8188.0,106.0076,106.0923,105.9888,106.0735,8188.0
2023-08-29 13:50:00,112.7,112.7,112.52,112.57,11941.0,106.0923,106.0923,105.9229,105.9699,11941.0
2023-08-29 13:55:00,112.55,112.55,112.44,112.51,8108.0,105.9511,105.9511,105.8476,105.9135,8108.0
2023-08-29 14:00:00,112.49,112.49,112.38,112.38,6094.0,105.8946,105.8946,105.7911,105.7911,6094.0
2023-08-29 14:05:00,112.38,112.48,112.38,112.45,20754.0,105.7911,105.8852,105.7911,105.857,20754.0
2023-08-29 14:10:00,112.44,112.47,112.26,112.26,12701.0,105.8476,105.8758,105.6781,105.6781,12701.0
2023-08-29 14:15:00,112.29,112.58,112.27,112.58,11731.0,105.7064,105.9793,105.6875,105.9793,11731.0
2023-08-29 14:20:00,112.6,112.66,112.57,112.58,14255.0,105.9982,106.0547,105.9699,105.9793,14255.0
2023-08-29 14:25:00,112.54,112.55,112.44,112.55,5590.0,105.9417,105.9511,105.8476,105.9511,5590.0
2023-08-29 14:30:00,112.55,112.55,112.49,112.53,5525.0,105.9511,105.9511,105.8946,105.9323,5525.0
2023-08-29 14:35:00,112.52,112.56,112.44,112.48,9046.0,105.9229,105.9605,105.8476,105.8852,9046.0
2023-08-29 14:40:00,112.49,112.58,112.49,112.56,6835.0,105.8946,105.9793,105.8946,105.9605,6835.0
2023-08-29 14:45:00,112.55,112.59,112.48,112.54,9696.0,105.9511,105.9888,105.8852,105.9417,9696.0
2023-08-29 14:50:00,112.54,112.56,112.46,112.46,8440.0,105.9417,105.9605,105.8664,105.8664,8440.0
2023-08-29 14:55:00,112.46,112.54,112.44,112.53,14673.0,105.8664,105.9417,105.8476,105.9323,14673.0
2023-08-29 15:00:00,112.52,112.58,112.42,112.57,9912.0,105.9229,105.9793,105.8287,105.9699,9912.0
2023-08-29 15:05:00,112.57,112.57,112.45,112.48,9565.0,105.9699,105.9699,105.857,105.8852,9565.0
2023-08-29 15:10:00,112.49,112.62,112.43,112.62,12136.0,105.8946,106.017,105.8381,106.017,12136.0
2023-08-29 15:15:00,112.61,112.66,112.58,112.63,16965.0,106.0076,106.0547,105.9793,106.0264,16965.0
2023-08-29 15:20:00,112.64,112.76,112.6,112.76,14365.0,106.0358,106.1488,105.9982,106.1488,14365.0
2023-08-29 15:25:00,112.75,112.8,112.71,112.73,13977.0,106.1394,106.1865,106.1017,106.1206,13977.0
2023-08-29 15:30:00,112.71,112.74,112.63,112.67,20822.0,106.1017,106.13,106.0264,106.0641,20822.0
2023-08-29 15:35:00,112.68,112.68,112.55,112.59,23673.0,106.0735,106.0735,105.9511,105.9888,23673.0
2023-08-29 15:40:00,112.57,112.7,112.57,112.67,21829.0,105.9699,106.0923,105.9699,106.0641,21829.0
2023-08-29 15:45:00,112.67,112.76,112.64,112.67,32760.0,106.0641,106.1488,106.0358,106.0641,32760.0
2023-08-29 15:50:00,112.68,112.79,112.66,112.71,40125.0,106.0735,106.177,106.0547,106.1017,40125.0
2023-08-29 15:55:00,112.68,112.72,112.58,112.71,82507.0,106.0735,106.1111,105.9793,106.1017,82507.0
2023-08-30 09:30:00,112.85,113.25,112.84,113.01,38564.0,106.2335,106.6101,106.2241,106.3841,38564.0
2023-08-30 09:35:00,112.97,113.17,112.78,112.96,21125.0,106.3465,106.5348,106.1676,106.3371,21125.0
2023-08-30 09:40:00,113.03,113.08,112.75,112.86,24568.0,106.403,106.45,106.1394,106.2429,24568.0
2023-08-30 09:45:00,112.97,113.32,112.87,113.24,21844.0,106.3465,106.676,106.2523,106.6007,21844.0
2023-08-30 09:50:00,113.24,113.4,112.99,113.37,18658.0,106.6007,106.7513,106.3653,106.723,18658.0
2023-08-30 09:55:00,113.31,113.38,113.22,113.36,6839.0,106.6665,106.7324,106.5818,106.7136,6839.0
2023-08-30 10:00:00,113.35,113.35,113.21,113.28,6002.0,106.7042,106.7042,106.5724,106.6383,6002.0
2023-08-30 10:05:00,113.28,113.28,113.01,113.17,21149.0,106.6383,106.6383,106.3841,106.5348,21149.0
2023-08-30 10:10:00,113.13,113.21,113.05,113.17,10822.0,106.4971,106.5724,106.4218,106.5348,10822.0
2023-08-30 10:15:00,113.19,113.21,113.03,113.16,15765.0,106.5536,106.5724,106.403,106.5253,15765.0
2023-08-30 10:20:00,113.16,113.21,113.09,113.19,15528.0,106.5253,106.5724,106.4594,106.5536,15528.0
2023-08-30 10:25:00,113.18,113.18,112.96,113.03,12046.0,106.5442,106.5442,106.3371,106.403,12046.0
2023-08-30 10:30:00,113.1,113.58,113.1,113.58,13006.0,106.4689,106.9207,106.4689,106.9207,13006.0
2023-08-30 10:35:00,113.58,113.61,113.41,113.44,11973.0,106.9207,106.949,106.7607,106.7889,11973.0
2023-08-30 10:40:00,113.44,113.51,113.39,113.46,8781.0,106.7889,106.8548,106.7419,106.8078,8781.0
2023-08-30 10:45:00,113.47,113.57,113.39,113.41,12989.0,106.8172,106.9113,106.7419,106.7607,12989.0
2023-08-30 10:50:00,113.37,113.53,113.31,113.51,7904.0,106.723,106.8737,106.6665,106.8548,7904.0
2023-08-30 10:55:00,113.52,113.63,113.52,113.53,11693.0,106.8642,106.9678,106.8642,106.8737,11693.0
2023-08-30 11:00:00,113.6,113.6,113.4,113.49,7651.0,106.9395,106.9395,106.7513,106.836,7651.0
2023-08-30 11:05:00,113.49,113.55,113.35,113.44,9249.0,106.836,106.8925,106.7042,106.7889,9249.0
2023-08-30 11:10:00,113.42,113.44,113.32,113.37,13411.0,106.7701,106.7889,106.676,106.723,13411.0
2023-08-30 11:15:00,113.38,113.42,113.3,113.3,9143.0,106.7324,106.7701,106.6571,106.6571,9143.0
2023-08-30 11:20:00,113.29,113.3,113.2,113.29,8245.0,106.6477,106.6571,106.563,106.6477,8245.0
2023-08-30 11:25:00,113.32,113.43,113.3,113.38,12271.0,106.676,106.7795,106.6571,106.7324,12271.0
2023-08-30 11:30:00,113.38,113.39,113.28,113.37,9169.0,106.7324,106.7419,106.6383,106.723,9169.0
2023-08-30 11:35:00,113.44,113.58,113.44,113.53,15716.0,106.7889,106.9207,106.7889,106.8737,15716.0
2023-08-30 11:40:00,113.53,113.67,113.53,113.6,11760.0,106.8737,107.0054,106.8737,106.9395,11760.0
2023-08-30 11:45:00,113.59,113.6,113.49,113.55,8971.0,106.9301,106.9395,106.836,106.8925,8971.0
2023-08-30 11:50:00,113.56,113.6,113.52,113.57,8495.0,106.9019,106.9395,106.8642,106.9113,8495.0
2023-08-30 11:55:00,113.61,113.61,113.53,113.53,6336.0,106.949,106.949,106.8737,106.8737,6336.0
2023-08-30 12:00:00,113.53,113.55,113.41,113.55,7058.0,106.8737,106.8925,106.7607,106.8925,7058.0
2023-08-30 12:05:00,113.56,113.56,113.32,113.32,6695.0,106.9019,106.9019,106.676,106.676,6695.0
2023-08-30 12:10:00,113.33,113.46,113.33,113.45,6132.0,106.6854,106.8078,106.6854,106.7983,6132.0
2023-08-30 12:15:00,113.45,113.5,113.4,113.42,11992.0,106.7983,106.8454,106.7513,106.7701,11992.0
2023-08-30 12:20:00,113.42,113.49,113.38,113.45,7960.0,106.7701,106.836,106.7324,106.7983,7960.0
2023-08-30 12:25:00,113.44,113.59,113.42,113.59,6882.0,106.7889,106.9301,106.7701,106.9301,6882.0
2023-08-30 12:30:00,113.63,113.66,113.59,113.66,14000.0,106.9678,106.996,106.9301,106.996,14000.0
2023-08-30 12:35:00,113.66,113.67,113.62,113.64,11028.0,106.996,107.0054,106.9584,106.9772,11028.0
2023-08-30 12:40:00,113.62,113.68,113.56,113.65,17112.0,106.9584,107.0149,106.9019,106.9866,17112.0
2023-08-30 12:45:00,113.63,113.74,113.6,113.69,9998.0,106.9678,107.0713,106.9395,107.0243,9998.0
2023-08-30 12:50:00,113.7,113.81,113.68,113.74,16536.0,107.0337,107.1372,107.0149,107.0713,16536.0
2023-08-30 12:55:00,113.75,113.84,113.74,113.84,16577.0,107.0808,107.1655,107.0713,107.1655,16577.0
2023-08-30 13:00:00,113.85,113.86,113.69,113.71,19136.0,107.1749,107.1843,107.0243,107.0431,19136.0
2023-08-30 13:05:00,113.7,113.7,113.47,113.5,18974.0,107.0337,107.0337,106.8172,106.8454,18974.0
2023-08-30 13:10:00,113.48,113.53,113.41,113.53,17653.0,106.8266,106.8737,106.7607,106.8737,17653.0
2023-08-30 13:15:00,113.52,113.53,113.43,113.5,12344.0,106.8642,106.8737,106.7795,106.8454,12344.0
2023-08-30 13:20:00,113.48,113.52,113.41,113.47,7594.0,106.8266,106.8642,106.7607,106.8172,7594.0
2023-08-30 13:25:00,113.45,113.49,113.42,113.46,6690.0,106.7983,106.836,106.7701,106.8078,6690.0
2023-08-30 13:30:00,113.46,113.57,113.45,113.57,5940.0,106.8078,106.9113,106.7983,106.9113,5940.0
2023-08-30 13:35:00,113.55,113.61,113.52,113.6,10354.0,106.8925,106.949,106.8642,106.9395,10354.0
2023-08-30 13:40:00,113.58,113.61,113.55,113.59,7786.0,106.9207,106.949,106.8925,106.9301,7786.0
2023-08-30 13:45:00,113.59,113.6,113.5,113.5,7427.0,106.9301,106.9395,106.8454,106.8454,7427.0
2023-08-30 13:50:00,113.51,113.54,113.46,113.49,7326.0,106.8548,106.8831,106.8078,106.836,7326.0
2023-08-30 13:55:00,113.49,113.59,113.45,113.59,7315.0,106.836,106.9301,106.7983,106.9301,7315.0
2023-08-30 14:00:00,113.61,113.76,113.59,113.7,66754.0,106.949,107.0902,106.9301,107.0337,66754.0
2023-08-30 14:05:00,113.7,113.76,113.63,113.73,12588.0,107.0337,107.0902,106.9678,107.0619,12588.0
2023-08-30 14:10:00,113.73,113.81,113.68,113.75,15572.0,107.0619,107.1372,107.0149,107.0808,15572.0
2023-08-30 14:15:00,113.77,113.81,113.68,113.73,12225.0,107.0996,107.1372,107.0149,107.0619,12225.0
2023-08-30 14:20:00,113.73,113.74,113.68,113.73,7131.0,107.0619,107.0713,107.0149,107.0619,7131.0
2023-08-30 14:25:00,113.75,113.79,113.68,113.75,12115.0,107.0808,107.1184,107.0149,107.0808,12115.0
2023-08-30 14:30:00,113.73,113.75,113.69,113.7,10939.0,107.0619,107.0808,107.0243,107.0337,10939.0
2023-08-30 14:35:00,113.69,113.82,113.67,113.75,11918.0,107.0243,107.1466,107.0054,107.0808,11918.0
2023-08-30 14:40:00,113.73,113.79,113.69,113.7,14372.0,107.0619,107.1184,107.0243,107.0337,14372.0
2023-08-30 14:45:00,113.69,113.73,113.61,113.66,10344.0,107.0243,107.0619,106.949,106.996,10344.0
2023-08-30 14:50:00,113.67,113.77,113.65,113.73,21880.0,107.0054,107.0996,106.9866,107.0619,21880.0
2023-08-30 14:55:00,113.75,113.78,113.72,113.77,8208.0,107.0808,107.109,107.0525,107.0996,8208.0
2023-08-30 15:00:00,113.78,113.88,113.69,113.88,50777.0,107.109,107.2031,107.0243,107.2031,50777.0
2023-08-30 15:05:00,113.88,113.93,113.8,113.8,13317.0,107.2031,107.2502,107.1278,107.1278,13317.0
2023-08-30 15:10:00,113.81,113.87,113.78,113.84,11917.0,107.1372,107.1937,107.109,107.1655,11917.0
2023-08-30 15:15:00,113.85,113.86,113.81,113.83,11295.0,107.1749,107.1843,107.1372,107.1561,11295.0
2023-08-30 15:20:00,113.82,114.0,113.79,113.97,24454.0,107.1466,107.3161,107.1184,107.2879,24454.0
2023-08-30 15:25:00,113.95,113.98,113.92,113.96,10616.0,107.269,107.2973,107.2408,107.2784,10616.0
2023-08-30 15:30:00,113.97,114.0,113.93,113.94,12152.0,107.2879,107.3161,107.2502,107.2596,12152.0
2023-08-30 15:35:00,113.94,113.94,113.86,113.87,22599.0,107.2596,107.2596,107.1843,107.1937,22599.0
2023-08-30 15:40:00,113.87,114.0,113.86,113.94,31836.0,107.1937,107.3161,107.1843,107.2596,31836.0
2023-08-30 15:45:00,113.95,113.98,113.87,113.88,24014.0,107.269,107.2973,107.1937,107.2031,24014.0
2023-08-30 15:50:00,113.84,113.9,113.65,113.67,33296.0,107.1655,107.222,106.9866,107.0054,33296.0
2023-08-30 15:55:00,113.68,113.73,113.6,113.67,140865.0,107.0149,107.0619,106.9395,107.0054,140865.0
2023-08-31 09:30:00,113.7,113.86,113.07,113.34,40865.0,107.0337,107.1843,106.4406,106.6948,40865.0
2023-08-31 09:35:00,113.4,113.44,112.59,112.68,46759.0,106.7513,106.7889,105.9888,106.0735,46759.0
2023-08-31 09:40:00,112.68,112.7,112.35,112.35,17395.0,106.0735,106.0923,105.7628,105.7628,17395.0
2023-08-31 09:45:00,112.34,112.79,112.07,112.79,17526.0,105.7534,106.177,105.4993,106.177,17526.0
2023-08-31 09:50:00,112.79,113.25,112.73,113.13,49179.0,106.177,106.6101,106.1206,106.4971,49179.0
2023-08-31 09:55:00,113.19,113.4,113.07,113.19,15058.0,106.5536,106.7513,106.4406,106.5536,15058.0
2023-08-31 10:00:00,113.14,113.36,113.03,113.35,15576.0,106.5065,106.7136,106.403,106.7042,15576.0
2023-08-31 10:05:00,113.35,113.39,113.22,113.27,12267.0,106.7042,106.7419,106.5818,106.6289,12267.0
2023-08-31 10:10:00,113.23,113.59,113.2,113.54,27998.0,106.5912,106.9301,106.563,106.8831,27998.0
2023-08-31 10:15:00,113.49,113.5,113.2,113.34,72877.0,106.836,106.8454,106.563,106.6948,72877.0
2023-08-31 10:20:00,113.36,113.45,113.26,113.42,10100.0,106.7136,106.7983,106.6195,106.7701,10100.0
2023-08-31 10:25:00,113.42,113.88,113.38,113.88,24775.0,106.7701,107.2031,106.7324,107.2031,24775.0
2023-08-31 10:30:00,113.9,113.97,113.74,113.84,21002.0,107.222,107.2879,107.0713,107.1655,21002.0
2023-08-31 10:35:00,113.84,114.03,113.79,114.01,17775.0,107.1655,107.3443,107.1184,107.3255,17775.0
2023-08-31 10:40:00,114.02,114.15,114.0,114.06,23041.0,107.3349,107.4573,107.3161,107.3726,23041.0
2023-08-31 10:45:00,114.11,114.12,113.94,114.04,25093.0,107.4196,107.4291,107.2596,107.3537,25093.0
2023-08-31 10:50:00,114.06,114.23,113.89,114.23,17131.0,107.3726,107.5326,107.2125,107.5326,17131.0
2023-08-31 10:55:00,114.24,114.24,114.08,114.13,15254.0,107.542,107.542,107.3914,107.4385,15254.0
2023-08-31 11:00:00,114.16,114.16,113.77,113.84,11188.0,107.4667,107.4667,107.0996,107.1655,11188.0
2023-08-31 11:05:00,113.74,113.97,113.6,113.95,17931.0,107.0713,107.2879,106.9395,107.269,17931.0
2023-08-31 11:10:00,113.97,113.99,113.73,113.84,13089.0,107.2879,107.3067,107.0619,107.1655,13089.0
2023-08-31 11:15:00,113.84,113.94,113.75,113.88,12633.0,107.1655,107.2596,107.0808,107.2031,12633.0
2023-08-31 11:20:00,113.87,113.89,113.72,113.89,15863.0,107.1937,107.2125,107.0525,107.2125,15863.0
2023-08-31 11:25:00,113.89,113.95,113.87,113.92,10251.0,107.2125,107.269,107.1937,107.2408,10251.0
2023-08-31 11:30:00,113.9,113.93,113.86,113.86,10654.0,107.222,107.2502,107.1843,107.1843,10654.0
2023-08-31 11:35:00,113.87,113.95,113.7,113.8,12376.0,107.1937,107.269,107.0337,107.1278,12376.0
2023-08-31 11:40:00,113.83,113.83,113.66,113.76,10490.0,107.1561,107.1561,106.996,107.0902,10490.0
2023-08-31 11:45:00,113.75,113.78,113.65,113.76,17663.0,107.0808,107.109,106.9866,107.0902,17663.0
2023-08-31 11:50:00,113.78,113.78,113.52,113.75,20740.0,107.109,107.109,106.8642,107.0808,20740.0
2023-08-31 11:55:00,113.76,113.8,113.67,113.74,6315.0,107.0902,107.1278,107.0054,107.0713,6315.0
2023-08-31 12:00:00,113.7,113.79,113.66,113.79,12458.0,107.0337,107.1184,106.996,107.1184,12458.0
2023-08-31 12:05:00,113.78,113.96,113.78,113.95,5662.0,107.109,107.2784,107.109,107.269,5662.0
2023-08-31 12:10:00,113.96,114.03,113.93,113.96,26107.0,107.2784,107.3443,107.2502,107.2784,26107.0
2023-08-31 12:15:00,113.99,114.01,113.86,113.89,10639.0,107.3067,107.3255,107.1843,107.2125,10639.0
2023-08-31 12:20:00,113.84,114.05,113.82,114.05,15623.0,107.1655,107.3632,107.1466,107.3632,15623.0
2023-08-31 12:25:00,114.05,114.18,113.92,114.12,28339.0,107.3632,107.4855,107.2408,107.4291,28339.0
2023-08-31 12:30:00,114.09,114.13,113.95,113.96,15539.0,107.4008,107.4385,107.269,107.2784,15539.0
2023-08-31 12:35:00,113.95,114.12,113.92,114.08,12362.0,107.269,107.4291,107.2408,107.3914,12362.0
2023-08-31 12:40:00,114.1,114.16,114.02,114.03,20105.0,107.4102,107.4667,107.3349,107.3443,20105.0
2023-08-31 12:45:00,114.03,114.09,113.95,113.96,11399.0,107.3443,107.4008,107.269,107.2784,11399.0
2023-08-31 12:50:00,113.97,114.05,113.88,114.04,13947.0,107.2879,107.3632,107.2031,107.3537,13947.0
2023-08-31 12:55:00,114.07,114.08,113.92,113.93,9325.0,107.382,107.3914,107.2408,107.2502,9325.0
2023-08-31 13:00:00,113.95,114.09,113.95,114.09,7130.0,107.269,107.4008,107.269,107.4008,7130.0
2023-08-31 13:05:00,114.11,114.24,114.02,114.22,8241.0,107.4196,107.542,107.3349,107.5232,8241.0
2023-08-31 13:10:00,114.24,114.4,114.22,114.39,18949.0,107.542,107.6926,107.5232,107.6832,18949.0
2023-08-31 13:15:00,114.38,114.43,114.33,114.42,8056.0,107.6738,107.7209,107.6267,107.7115,8056.0
2023-08-31 13:20:00,114.43,114.5,114.4,114.46,10416.0,107.7209,107.7868,107.6926,107.7491,10416.0
2023-08-31 13:25:00,114.48,114.51,114.46,114.48,8778.0,107.768,107.7962,107.7491,107.768,8778.0
2023-08-31 13:30:00,114.5,114.53,114.4,114.42,18220.0,107.7868,107.815,107.6926,107.7115,18220.0
2023-08-31 13:35:00,114.44,114.44,114.39,114.4,8975.0,107.7303,107.7303,107.6832,107.6926,8975.0
2023-08-31 13:40:00,114.38,114.57,114.38,114.56,12635.0,107.6738,107.8527,107.6738,107.8433,12635.0
2023-08-31 13:45:00,114.56,114.56,114.4,114.45,21014.0,107.8433,107.8433,107.6926,107.7397,21014.0
2023-08-31 13:50:00,114.45,114.47,114.37,114.47,16100.0,107.7397,107.7585,107.6644,107.7585,16100.0
2023-08-31 13:55:00,114.49,114.61,114.42,114.56,21827.0,107.7774,107.8903,107.7115,107.8433,21827.0
2023-08-31 14:00:00,114.57,114.61,114.47,114.53,27870.0,107.8527,107.8903,107.7585,107.815,27870.0
2023-08-31 14:05:00,114.51,114.53,114.42,114.42,31466.0,107.7962,107.815,107.7115,107.7115,31466.0
2023-08-31 14:10:00,114.42,114.52,114.35,114.49,12806.0,107.7115,107.8056,107.6456,107.7774,12806.0
2023-08-31 14:15:00,114.48,114.51,114.43,114.44,10240.0,107.768,107.7962,107.7209,107.7303,10240.0
2023-08-31 14:20:00,114.45,114.55,114.41,114.52,16841.0,107.7397,107.8338,107.7021,107.8056,16841.0
2023-08-31 14:25:00,114.53,114.56,114.44,114.44,17588.0,107.815,107.8433,107.7303,107.7303,17588.0
2023-08-31 14:30:00,114.45,114.45,114.35,114.36,7708.0,107.7397,107.7397,107.6456,107.655,7708.0
2023-08-31 14:35:00,114.35,114.38,114.23,114.34,9732.0,107.6456,107.6738,107.5326,107.6362,9732.0
2023-08-31 14:40:00,114.33,114.35,114.12,114.15,11889.0,107.6267,107.6456,107.4291,107.4573,11889.0
2023-08-31 14:45:00,114.15,114.24,114.13,114.2,13543.0,107.4573,107.542,107.4385,107.5044,13543.0
2023-08-31 14:50:00,114.18,114.2,114.03,114.03,5798.0,107.4855,107.5044,107.3443,107.3443,5798.0
2023-08-31 14:55:00,114.02,114.11,113.96,114.03,10241.0,107.3349,107.4196,107.2784,107.3443,10241.0
2023-08-31 15:00:00,114.02,114.17,114.0,114.14,9532.0,107.3349,107.4761,107.3161,107.4479,9532.0
2023-08-31 15:05:00,114.12,114.15,114.03,114.05,9591.0,107.4291,107.4573,107.3443,107.3632,9591.0
2023-08-31 15:10:00,114.03,114.11,114.01,114.08,14930.0,107.3443,107.4196,107.3255,107.3914,14930.0
2023-08-31 15:15:00,114.06,114.09,114.01,114.09,11667.0,107.3726,107.4008,107.3255,107.4008,11667.0
2023-08-31 15:20:00,114.1,114.16,114.06,114.11,13107.0,107.4102,107.4667,107.3726,107.4196,13107.0
2023-08-31 15:25:00,114.12,114.12,113.98,114.08,10961.0,107.4291,107.4291,107.2973,107.3914,10961.0
2023-08-31 15:30:00,114.09,114.21,114.06,114.18,19850.0,107.4008,107.5138,107.3726,107.4855,19850.0
2023-08-31 15:35:00,114.18,114.21,114.0,114.12,27693.0,107.4855,107.5138,107.3161,107.4291,27693.0
2023-08-31 15:40:00,114.12,114.28,114.12,114.25,15104.0,107.4291,107.5797,107.4291,107.5514,15104.0
2023-08-31 15:45:00,114.25,114.36,114.17,114.22,46255.0,107.5514,107.655,107.4761,107.5232,46255.0
2023-08-31 15:50:00,114.21,114.26,114.13,114.17,46600.0,107.5138,107.5608,107.4385,107.4761,46600.0
2023-08-31 15:55:00,114.16,114.33,114.14,114.15,134170.0,107.4667,107.6267,107.4479,107.4573,134170.0
2023-09-01 09:30:00,116.13,116.85,115.1,116.83,144459.0,109.3212,109.999,108.3516,109.9802,144459.0
2023-09-01 09:35:00,116.88,117.31,116.76,116.9,46282.0,110.0272,110.432,109.9143,110.0461,46282.0
2023-09-01 09:40:00,116.81,116.87,116.55,116.68,15102.0,109.9613,110.0178,109.7166,109.839,15102.0
2023-09-01 09:45:00,116.6,116.85,116.38,116.63,17591.0,109.7637,109.999,109.5566,109.7919,17591.0
2023-09-01 09:50:00,116.6,116.66,116.35,116.66,21497.0,109.7637,109.8201,109.5283,109.8201,21497.0
2023-09-01 09:55:00,116.68,116.86,116.55,116.67,15523.0,109.839,110.0084,109.7166,109.8295,15523.0
2023-09-01 10:00:00,116.64,116.88,116.51,116.63,37575.0,109.8013,110.0272,109.6789,109.7919,37575.0
2023-09-01 10:05:00,116.66,116.92,116.58,116.89,20696.0,109.8201,110.0649,109.7448,110.0367,20696.0
2023-09-01 10:10:00,116.86,117.1,116.84,116.9,15604.0,110.0084,110.2343,109.9896,110.0461,15604.0
2023-09-01 10:15:00,116.87,117.11,116.83,117.03,23295.0,110.0178,110.2438,109.9802,110.1684,23295.0
2023-09-01 10:20:00,117.04,117.23,116.93,117.04,29929.0,110.1779,110.3567,110.0743,110.1779,29929.0
2023-09-01 10:25:00,117.02,117.03,116.7,117.03,22888.0,110.159,110.1684,109.8578,110.1684,22888.0
2023-09-01 10:30:00,117.0,117.05,116.88,116.98,13734.0,110.1402,110.1873,110.0272,110.1214,13734.0
2023-09-01 10:35:00,116.96,117.02,116.82,116.85,13279.0,110.1025,110.159,109.9708,109.999,13279.0
2023-09-01 10:40:00,116.82,116.82,116.59,116.75,12615.0,109.9708,109.9708,109.7542,109.9049,12615.0
2023-09-01 10:45:00,116.74,116.85,116.61,116.77,18409.0,109.8954,109.999,109.7731,109.9237,18409.0
2023-09-01 10:50:00,116.78,116.84,116.68,116.78,20774.0,109.9331,109.9896,109.839,109.9331,20774.0
2023-09-01 10:55:00,116.81,116.82,116.58,116.58,37264.0,109.9613,109.9708,109.7448,109.7448,37264.0
2023-09-01 11:00:00,116.58,116.86,116.4,116.79,30963.0,109.7448,110.0084,109.5754,109.9425,30963.0
2023-09-01 11:05:00,116.81,116.91,116.58,116.59,35330.0,109.9613,110.0555,109.7448,109.7542,35330.0
2023-09-01 11:10:00,116.58,116.87,116.53,116.76,31395.0,109.7448,110.0178,109.6978,109.9143,31395.0
2023-09-01 11:15:00,116.74,116.88,116.68,116.83,14960.0,109.8954,110.0272,109.839,109.9802,14960.0
2023-09-01 11:20:00,116.84,116.86,116.69,116.69,23244.0,109.9896,110.0084,109.8484,109.8484,23244.0
2023-09-01 11:25:00,116.72,117.05,116.7,117.01,40428.0,109.8766,110.1873,109.8578,110.1496,40428.0
2023-09-01 11:30:00,117.0,117.0,116.71,116.85,20510.0,110.1402,110.1402,109.8672,109.999,20510.0
2023-09-01 11:35:00,116.87,116.9,116.72,116.73,19273.0,110.0178,110.0461,109.8766,109.886,19273.0
2023-09-01 11:40:00,116.73,116.81,116.6,116.75,13736.0,109.886,109.9613,109.7637,109.9049,13736.0
2023-09-01 11:45:00,116.73,116.87,116.7,116.76,6992.0,109.886,110.0178,109.8578,109.9143,6992.0
2023-09-01 11:50:00,116.78,116.89,116.69,116.89,5571.0,109.9331,110.0367,109.8484,110.0367,5571.0
2023-09-01 11:55:00,116.91,116.91,116.78,116.84,10364.0,110.0555,110.0555,109.9331,109.9896,10364.0
2023-09-01 12:00:00,116.88,116.91,116.83,116.87,7223.0,110.0272,110.0555,109.9802,110.0178,7223.0
2023-09-01 12:05:00,116.86,116.86,116.8,116.83,5759.0,110.0084,110.0084,109.9519,109.9802,5759.0
2023-09-01 12:10:00,116.85,117.07,116.84,117.03,18715.0,109.999,110.2061,109.9896,110.1684,18715.0
2023-09-01 12:15:00,117.02,117.07,117.0,117.01,9170.0,110.159,110.2061,110.1402,110.1496,9170.0
2023-09-01 12:20:00,116.99,117.15,116.96,117.08,25401.0,110.1308,110.2814,110.1025,110.2155,25401.0
2023-09-01 12:25:00,117.09,117.1,116.98,117.1,16898.0,110.2249,110.2343,110.1214,110.2343,16898.0
2023-09-01 12:30:00,117.1,117.17,117.02,117.1,24091.0,110.2343,110.3002,110.159,110.2343,24091.0
2023-09-01 12:35:00,117.13,117.13,116.95,116.95,8562.0,110.2626,110.2626,110.0931,110.0931,8562.0
2023-09-01 12:40:00,116.91,117.0,116.83,116.95,8023.0,110.0555,110.1402,109.9802,110.0931,8023.0
2023-09-01 12:45:00,116.96,117.01,116.84,117.0,7281.0,110.1025,110.1496,109.9896,110.1402,7281.0
2023-09-01 12:50:00,117.02,117.04,116.94,117.03,7536.0,110.159,110.1779,110.0837,110.1684,7536.0
2023-09-01 12:55:00,117.05,117.05,116.99,117.0,5421.0,110.1873,110.1873,110.1308,110.1402,5421.0
2023-09-01 13:00:00,117.02,117.04,116.97,116.98,6432.0,110.159,110.1779,110.112,110.1214,6432.0
2023-09-01 13:05:00,116.98,117.14,116.97,117.09,10423.0,110.1214,110.272,110.112,110.2249,10423.0
2023-09-01 13:10:00,117.13,117.13,117.05,117.08,8504.0,110.2626,110.2626,110.1873,110.2155,8504.0
2023-09-01 13:15:00,117.1,117.13,117.03,117.12,9751.0,110.2343,110.2626,110.1684,110.2532,9751.0
2023-09-01 13:20:00,117.12,117.14,117.01,117.06,12815.0,110.2532,110.272,110.1496,110.1967,12815.0
2023-09-01 13:25:00,117.05,117.08,116.94,116.95,7819.0,110.1873,110.2155,110.0837,110.0931,7819.0
2023-09-01 13:30:00,116.98,117.04,116.94,117.03,12565.0,110.1214,110.1779,110.0837,110.1684,12565.0
2023-09-01 13:35:00,117.06,117.07,116.89,116.99,13064.0,110.1967,110.2061,110.0367,110.1308,13064.0
2023-09-01 13:40:00,116.97,116.98,116.89,116.91,11841.0,110.112,110.1214,110.0367,110.0555,11841.0
2023-09-01 13:45:00,116.9,116.94,116.79,116.82,14699.0,110.0461,110.0837,109.9425,109.9708,14699.0
2023-09-01 13:50:00,116.79,116.9,116.75,116.75,19143.0,109.9425,110.0461,109.9049,109.9049,19143.0
2023-09-01 13:55:00,116.71,116.77,116.7,116.73,14534.0,109.8672,109.9237,109.8578,109.886,14534.0
2023-09-01 14:00:00,116.74,116.85,116.69,116.84,7580.0,109.8954,109.999,109.8484,109.9896,7580.0
2023-09-01 14:05:00,116.85,116.95,116.84,116.94,7722.0,109.999,110.0931,109.9896,110.0837,7722.0
2023-09-01 14:10:00,116.94,116.97,116.9,116.95,7303.0,110.0837,110.112,110.0461,110.0931,7303.0
2023-09-01 14:15:00,116.94,116.95,116.89,116.91,6998.0,110.0837,110.0931,110.0367,110.0555,6998.0
2023-09-01 14:20:00,116.89,116.9,116.8,116.82,6457.0,110.0367,110.0461,109.9519,109.9708,6457.0
2023-09-01 14:25:00,116.82,116.82,116.71,116.73,13412.0,109.9708,109.9708,109.8672,109.886,13412.0
2023-09-01 14:30:00,116.72,116.84,116.7,116.77,12135.0,109.8766,109.9896,109.8578,109.9237,12135.0
2023-09-01 14:35:00,116.77,116.81,116.66,116.66,9839.0,109.9237,109.9613,109.8201,109.8201,9839.0
2023-09-01 14:40:00,116.67,116.74,116.6,116.71,10529.0,109.8295,109.8954,109.7637,109.8672,10529.0
2023-09-01 14:45:00,116.69,116.71,116.64,116.67,9274.0,109.8484,109.8672,109.8013,109.8295,9274.0
2023-09-01 14:50:00,116.67,116.71,116.64,116.68,9097.0,109.8295,109.8672,109.8013,109.839,9097.0
2023-09-01 14:55:00,116.68,116.69,116.64,116.66,6341.0,109.839,109.8484,109.8013,109.8201,6341.0
2023-09-01 15:00:00,116.67,116.68,116.56,116.6,11033.0,109.8295,109.839,109.726,109.7637,11033.0
2023-09-01 15:05:00,116.61,116.77,116.56,116.76,14606.0,109.7731,109.9237,109.726,109.9143,14606.0
2023-09-01 15:10:00,116.76,116.82,116.74,116.79,7281.0,109.9143,109.9708,109.8954,109.9425,7281.0
2023-09-01 15:15:00,116.79,116.8,116.73,116.79,8688.0,109.9425,109.9519,109.886,109.9425,8688.0
2023-09-01 15:20:00,116.77,116.85,116.76,116.84,10477.0,109.9237,109.999,109.9143,109.9896,10477.0
2023-09-01 15:25:00,116.85,116.85,116.77,116.81,12504.0,109.999,109.999,109.9237,109.9613,12504.0
2023-09-01 15:30:00,116.8,117.05,116.78,117.04,26687.0,109.9519,110.1873,109.9331,110.1779,26687.0
2023-09-01 15:35:00,117.04,117.07,116.89,116.95,28635.0,110.1779,110.2061,110.0367,110.0931,28635.0
2023-09-01 15:40:00,116.97,117.07,116.94,116.95,24897.0,110.112,110.2061,110.0837,110.0931,24897.0
2023-09-01 15:45:00,116.94,117.07,116.91,117.01,25858.0,110.0837,110.2061,110.0555,110.1496,25858.0
2023-09-01 15:50:00,117.02,117.05,116.88,116.97,33649.0,110.159,110.1873,110.0272,110.112,33649.0
2023-09-01 15:55:00,116.98,117.2,116.88,117.17,171707.0,110.1214,110.3285,110.0272,110.3002,171707.0
2023-09-05 09:30:00,117.7,118.77,117.38,118.35,98589.0,110.7992,111.8064,110.4979,111.411,98589.0
2023-09-05 09:35:00,118.39,118.45,117.95,118.11,24403.0,111.4487,111.5052,111.0345,111.1851,24403.0
2023-09-05 09:40:00,118.01,118.19,117.85,118.08,13172.0,111.091,111.2604,110.9404,111.1569,13172.0
2023-09-05 09:45:00,118.15,118.2,117.21,117.22,27826.0,111.2228,111.2698,110.3379,110.3473,27826.0
2023-09-05 09:50:00,117.24,117.64,117.17,117.6,33938.0,110.3661,110.7427,110.3002,110.705,33938.0
2023-09-05 09:55:00,117.62,117.76,117.52,117.7,39135.0,110.7239,110.8556,110.6297,110.7992,39135.0
2023-09-05 10:00:00,117.71,118.06,117.71,117.91,23387.0,110.8086,111.1381,110.8086,110.9968,23387.0
2023-09-05 10:05:00,117.97,118.04,117.87,117.97,14493.0,111.0533,111.1192,110.9592,111.0533,14493.0
2023-09-05 10:10:00,117.98,118.03,117.68,117.75,16107.0,111.0627,111.1098,110.7803,110.8462,16107.0
2023-09-05 10:15:00,117.78,117.91,117.65,117.72,16990.0,110.8745,110.9968,110.7521,110.818,16990.0
2023-09-05 10:20:00,117.72,117.84,117.47,117.52,15583.0,110.818,110.931,110.5826,110.6297,15583.0
2023-09-05 10:25:00,117.44,117.59,117.38,117.59,8790.0,110.5544,110.6956,110.4979,110.6956,8790.0
2023-09-05 10:30:00,117.57,117.71,117.19,117.36,15322.0,110.6768,110.8086,110.3191,110.4791,15322.0
2023-09-05 10:35:00,117.34,117.53,117.32,117.5,20882.0,110.4603,110.6391,110.4414,110.6109,20882.0
2023-09-05 10:40:00,117.54,117.74,117.34,117.7,19471.0,110.6485,110.8368,110.4603,110.7992,19471.0
2023-09-05 10:45:00,117.7,117.7,117.42,117.43,12438.0,110.7992,110.7992,110.5356,110.545,12438.0
2023-09-05 10:50:00,117.45,117.46,117.04,117.1,9835.0,110.5638,110.5732,110.1779,110.2343,9835.0
2023-09-05 10:55:00,117.09,117.1,116.93,117.09,12197.0,110.2249,110.2343,110.0743,110.2249,12197.0
2023-09-05 11:00:00,117.13,117.39,117.05,117.38,11218.0,110.2626,110.5073,110.1873,110.4979,11218.0
2023-09-05 11:05:00,117.34,117.39,117.2,117.2,9458.0,110.4603,110.5073,110.3285,110.3285,9458.0
2023-09-05 11:10:00,117.17,117.25,117.07,117.21,10102.0,110.3002,110.3755,110.2061,110.3379,10102.0
2023-09-05 11:15:00,117.23,117.32,117.15,117.27,18518.0,110.3567,110.4414,110.2814,110.3944,18518.0
2023-09-05 11:20:00,117.24,117.42,117.13,117.37,9334.0,110.3661,110.5356,110.2626,110.4885,9334.0
2023-09-05 11:25:00,117.38,117.58,117.37,117.49,9672.0,110.4979,110.6862,110.4885,110.6015,9672.0
2023-09-05 11:30:00,117.5,117.58,117.42,117.54,9589.0,110.6109,110.6862,110.5356,110.6485,9589.0
2023-09-05 11:35:00,117.51,117.73,117.47,117.65,9816.0,110.6203,110.8274,110.5826,110.7521,9816.0
2023-09-05 11:40:00,117.66,117.99,117.65,117.91,16724.0,110.7615,111.0722,110.7521,110.9968,16724.0
2023-09-05 11:45:00,117.9,118.11,117.83,118.11,31341.0,110.9874,111.1851,110.9215,111.1851,31341.0
2023-09-05 11:50:00,118.11,118.23,118.01,118.07,23501.0,111.1851,111.2981,111.091,111.1475,23501.0
2023-09-05 11:55:00,118.05,118.11,118.03,118.1,7343.0,111.1286,111.1851,111.1098,111.1757,7343.0
2023-09-05 12:00:00,118.1,118.15,118.06,118.09,11062.0,111.1757,111.2228,111.1381,111.1663,11062.0
2023-09-05 12:05:00,118.05,118.17,118.03,118.15,7169.0,111.1286,111.2416,111.1098,111.2228,7169.0
2023-09-05 12:10:00,118.16,118.16,117.95,118.04,10094.0,111.2322,111.2322,111.0345,111.1192,10094.0
2023-09-05 12:15:00,118.05,118.08,117.85,117.93,14161.0,111.1286,111.1569,110.9404,111.0157,14161.0
2023-09-05 12:20:00,117.94,118.0,117.87,118.0,9800.0,111.0251,111.0816,110.9592,111.0816,9800.0
2023-09-05 12:25:00,117.99,117.99,117.89,117.96,14589.0,111.0722,111.0722,110.978,111.0439,14589.0
2023-09-05 12:30:00,117.99,118.14,117.97,118.14,14044.0,111.0722,111.2134,111.0533,111.2134,14044.0
2023-09-05 12:35:00,118.09,118.09,117.96,117.99,13543.0,111.1663,111.1663,111.0439,111.0722,13543.0
2023-09-05 12:40:00,117.97,118.07,117.95,118.04,6970.0,111.0533,111.1475,111.0345,111.1192,6970.0
2023-09-05 12:45:00,118.06,118.15,118.05,118.15,8238.0,111.1381,111.2228,111.1286,111.2228,8238.0
2023-09-05 12:50:00,118.11,118.16,118.07,118.12,14019.0,111.1851,111.2322,111.1475,111.1945,14019.0
2023-09-05 12:55:00,118.12,118.13,118.05,118.1,7327.0,111.1945,111.2039,111.1286,111.1757,7327.0
2023-09-05 13:00:00,118.1,118.1,118.01,118.05,14842.0,111.1757,111.1757,111.091,111.1286,14842.0
2023-09-05 13:05:00,118.03,118.21,117.96,118.18,12508.0,111.1098,111.2793,111.0439,111.251,12508.0
2023-09-05 13:10:00,118.16,118.25,118.12,118.25,9989.0,111.2322,111.3169,111.1945,111.3169,9989.0
2023-09-05 13:15:00,118.23,118.26,118.13,118.16,10739.0,111.2981,111.3263,111.2039,111.2322,10739.0
2023-09-05 13:20:00,118.17,118.18,117.98,118.01,15488.0,111.2416,111.251,111.0627,111.091,15488.0
2023-09-05 13:25:00,118.01,118.03,117.87,117.95,18610.0,111.091,111.1098,110.9592,111.0345,18610.0
2023-09-05 13:30:00,117.94,118.11,117.94,118.07,10451.0,111.0251,111.1851,111.0251,111.1475,10451.0
2023-09-05 13:35:00,118.06,118.11,118.04,118.07,11850.0,111.1381,111.1851,111.1192,111.1475,11850.0
2023-09-05 13:40:00,118.09,118.09,117.88,117.88,6954.0,111.1663,111.1663,110.9686,110.9686,6954.0
2023-09-05 13:45:00,117.85,117.89,117.81,117.85,8278.0,110.9404,110.978,110.9027,110.9404,8278.0
2023-09-05 13:50:00,117.8,117.8,117.75,117.75,8134.0,110.8933,110.8933,110.8462,110.8462,8134.0
2023-09-05 13:55:00,117.78,117.78,117.61,117.71,10384.0,110.8745,110.8745,110.7144,110.8086,10384.0
2023-09-05 14:00:00,117.71,117.71,117.57,117.61,7417.0,110.8086,110.8086,110.6768,110.7144,7417.0
2023-09-05 14:05:00,117.61,117.64,117.49,117.61,8345.0,110.7144,110.7427,110.6015,110.7144,8345.0
2023-09-05 14:10:00,117.58,117.6,117.5,117.56,10724.0,110.6862,110.705,110.6109,110.6674,10724.0
2023-09-05 14:15:00,117.57,117.58,117.45,117.46,6733.0,110.6768,110.6862,110.5638,110.5732,6733.0
2023-09-05 14:20:00,117.45,117.46,117.3,117.34,10375.0,110.5638,110.5732,110.4226,110.4603,10375.0
2023-09-05 14:25:00,117.35,117.42,117.32,117.39,7878.0,110.4697,110.5356,110.4414,110.5073,7878.0
2023-09-05 14:30:00,117.39,117.46,117.37,117.46,8089.0,110.5073,110.5732,110.4885,110.5732,8089.0
2023-09-05 14:35:00,117.46,117.46,117.4,117.43,6207.0,110.5732,110.5732,110.5167,110.545,6207.0
2023-09-05 14:40:00,117.43,117.45,117.37,117.42,8662.0,110.545,110.5638,110.4885,110.5356,8662.0
2023-09-05 14:45:00,117.41,117.43,117.35,117.36,14921.0,110.5262,110.545,110.4697,110.4791,14921.0
2023-09-05 14:50:00,117.36,117.42,117.34,117.37,10747.0,110.4791,110.5356,110.4603,110.4885,10747.0
2023-09-05 14:55:00,117.37,117.41,117.36,117.4,10223.0,110.4885,110.5262,110.4791,110.5167,10223.0
2023-09-05 15:00:00,117.41,117.41,117.18,117.28,7448.0,110.5262,110.5262,110.3096,110.4038,7448.0
2023-09-05 15:05:00,117.26,117.27,117.14,117.17,8342.0,110.385,110.3944,110.272,110.3002,8342.0
2023-09-05 15:10:00,117.14,117.23,117.11,117.23,7076.0,110.272,110.3567,110.2438,110.3567,7076.0
2023-09-05 15:15:00,117.23,117.25,117.06,117.06,8432.0,110.3567,110.3755,110.1967,110.1967,8432.0
2023-09-05 15:20:00,117.09,117.19,117.09,117.13,8920.0,110.2249,110.3191,110.2249,110.2626,8920.0
2023-09-05 15:25:00,117.14,117.17,117.08,117.15,11819.0,110.272,110.3002,110.2155,110.2814,11819.0
2023-09-05 15:30:00,117.14,117.19,117.11,117.19,9986.0,110.272,110.3191,110.2438,110.3191,9986.0
2023-09-05 15:35:00,117.2,117.35,117.2,117.34,12296.0,110.3285,110.4697,110.3285,110.4603,12296.0
2023-09-05 15:40:00,117.35,117.36,117.17,117.23,19299.0,110.4697,110.4791,110.3002,110.3567,19299.0
2023-09-05 15:45:00,117.22,117.22,116.93,116.94,29065.0,110.3473,110.3473,110.0743,110.0837,29065.0
2023-09-05 15:50:00,116.93,116.96,116.84,116.87,46200.0,110.0743,110.1025,109.9896,110.0178,46200.0
2023-09-05 15:55:00,116.88,116.91,116.71,116.74,145481.0,110.0272,110.0555,109.8672,109.8954,145481.0
2023-09-06 09:30:00,116.87,117.5,116.73,117.39,57849.0,110.0178,110.6109,109.886,110.5073,57849.0
2023-09-06 09:35:00,117.31,117.63,117.29,117.55,21062.0,110.432,110.7333,110.4132,110.658,21062.0
2023-09-06 09:40:00,117.6,117.75,117.35,117.73,7415.0,110.705,110.8462,110.4697,110.8274,7415.0
2023-09-06 09:45:00,117.76,117.99,117.65,117.95,16452.0,110.8556,111.0722,110.7521,111.0345,16452.0
2023-09-06 09:50:00,117.96,117.97,117.71,117.71,8886.0,111.0439,111.0533,110.8086,110.8086,8886.0
2023-09-06 09:55:00,117.72,117.86,117.6,117.6,15928.0,110.818,110.9498,110.705,110.705,15928.0
2023-09-06 10:00:00,117.57,117.57,117.24,117.4,17060.0,110.6768,110.6768,110.3661,110.5167,17060.0
2023-09-06 10:05:00,117.46,117.65,117.43,117.59,14560.0,110.5732,110.7521,110.545,110.6956,14560.0
2023-09-06 10:10:00,117.42,117.53,117.31,117.53,6813.0,110.5356,110.6391,110.432,110.6391,6813.0
2023-09-06 10:15:00,117.55,117.84,117.55,117.75,15359.0,110.658,110.931,110.658,110.8462,15359.0
2023-09-06 10:20:00,117.77,117.78,116.95,117.03,26080.0,110.8651,110.8745,110.0931,110.1684,26080.0
2023-09-06 10:25:00,117.04,117.3,116.99,117.16,6896.0,110.1779,110.4226,110.1308,110.2908,6896.0
2023-09-06 10:30:00,117.19,117.28,117.18,117.23,4378.0,110.3191,110.4038,110.3096,110.3567,4378.0
2023-09-06 10:35:00,117.22,117.26,116.79,116.79,14483.0,110.3473,110.385,109.9425,109.9425,14483.0
2023-09-06 10:40:00,116.82,116.84,116.64,116.65,7980.0,109.9708,109.9896,109.8013,109.8107,7980.0
2023-09-06 10:45:00,116.65,116.74,116.31,116.42,11026.0,109.8107,109.8954,109.4907,109.5942,11026.0
2023-09-06 10:50:00,116.4,116.51,116.2,116.2,8342.0,109.5754,109.6789,109.3871,109.3871,8342.0
2023-09-06 10:55:00,116.15,116.22,116.1,116.16,10782.0,109.34,109.4059,109.293,109.3495,10782.0
2023-09-06 11:00:00,116.13,116.27,116.05,116.12,12820.0,109.3212,109.453,109.2459,109.3118,12820.0
2023-09-06 11:05:00,116.15,116.25,115.93,116.17,15425.0,109.34,109.4342,109.1329,109.3589,15425.0
2023-09-06 11:10:00,116.19,116.27,115.99,116.02,13063.0,109.3777,109.453,109.1894,109.2177,13063.0
2023-09-06 11:15:00,116.04,116.18,116.02,116.02,7485.0,109.2365,109.3683,109.2177,109.2177,7485.0
2023-09-06 11:20:00,116.06,116.11,115.86,116.1,17950.0,109.2553,109.3024,109.067,109.293,17950.0
2023-09-06 11:25:00,116.15,116.27,116.09,116.09,7782.0,109.34,109.453,109.2836,109.2836,7782.0
2023-09-06 11:30:00,116.11,116.13,116.04,116.06,4535.0,109.3024,109.3212,109.2365,109.2553,4535.0
2023-09-06 11:35:00,116.05,116.32,116.04,116.28,11119.0,109.2459,109.5001,109.2365,109.4624,11119.0
2023-09-06 11:40:00,116.31,116.4,116.26,116.32,4716.0,109.4907,109.5754,109.4436,109.5001,4716.0
2023-09-06 11:45:00,116.33,116.33,116.18,116.23,6124.0,109.5095,109.5095,109.3683,109.4153,6124.0
2023-09-06 11:50:00,116.25,116.39,116.23,116.36,7265.0,109.4342,109.566,109.4153,109.5377,7265.0
2023-09-06 11:55:00,116.38,116.48,116.29,116.32,7535.0,109.5566,109.6507,109.4718,109.5001,7535.0
2023-09-06 12:00:00,116.25,116.28,116.11,116.21,7037.0,109.4342,109.4624,109.3024,109.3965,7037.0
2023-09-06 12:05:00,116.22,116.24,116.16,116.23,4432.0,109.4059,109.4248,109.3495,109.4153,4432.0
2023-09-06 12:10:00,116.21,116.26,116.15,116.15,4013.0,109.3965,109.4436,109.34,109.34,4013.0
2023-09-06 12:15:00,116.16,116.28,116.14,116.24,12042.0,109.3495,109.4624,109.3306,109.4248,12042.0
2023-09-06 12:20:00,116.27,116.33,116.22,116.22,7483.0,109.453,109.5095,109.4059,109.4059,7483.0
2023-09-06 12:25:00,116.22,116.29,116.12,116.2,21580.0,109.4059,109.4718,109.3118,109.3871,21580.0
2023-09-06 12:30:00,116.22,116.35,116.09,116.22,9000.0,109.4059,109.5283,109.2836,109.4059,9000.0
2023-09-06 12:35:00,116.23,116.23,116.08,116.1,6059.0,109.4153,109.4153,109.2741,109.293,6059.0
2023-09-06 12:40:00,116.1,116.16,116.08,116.1,6582.0,109.293,109.3495,109.2741,109.293,6582.0
2023-09-06 12:45:00,116.13,116.13,115.89,115.96,6590.0,109.3212,109.3212,109.0953,109.1612,6590.0
2023-09-06 12:50:00,115.92,115.96,115.74,115.74,11080.0,109.1235,109.1612,108.9541,108.9541,11080.0
2023-09-06 12:55:00,115.72,115.8,115.64,115.77,17478.0,108.9352,109.0106,108.8599,108.9823,17478.0
2023-09-06 13:00:00,115.76,115.78,115.61,115.72,6326.0,108.9729,108.9917,108.8317,108.9352,6326.0
2023-09-06 13:05:00,115.73,115.79,115.71,115.77,4763.0,108.9447,109.0011,108.9258,108.9823,4763.0
2023-09-06 13:10:00,115.76,115.85,115.76,115.83,3804.0,108.9729,109.0576,108.9729,109.0388,3804.0
2023-09-06 13:15:00,115.87,116.01,115.87,115.98,10010.0,109.0765,109.2082,109.0765,109.18,10010.0
2023-09-06 13:20:00,115.97,116.06,115.96,116.05,4274.0,109.1706,109.2553,109.1612,109.2459,4274.0
2023-09-06 13:25:00,116.05,116.16,116.03,116.11,5406.0,109.2459,109.3495,109.2271,109.3024,5406.0
2023-09-06 13:30:00,116.12,116.21,116.08,116.2,6724.0,109.3118,109.3965,109.2741,109.3871,6724.0
2023-09-06 13:35:00,116.19,116.28,116.13,116.23,7719.0,109.3777,109.4624,109.3212,109.4153,7719.0
2023-09-06 13:40:00,116.21,116.21,116.07,116.13,4657.0,109.3965,109.3965,109.2647,109.3212,4657.0
2023-09-06 13:45:00,116.13,116.18,116.12,116.14,3507.0,109.3212,109.3683,109.3118,109.3306,3507.0
2023-09-06 13:50:00,116.12,116.16,116.09,116.14,1992.0,109.3118,109.3495,109.2836,109.3306,1992.0
2023-09-06 13:55:00,116.15,116.38,116.15,116.33,12054.0,109.34,109.5566,109.34,109.5095,12054.0
2023-09-06 14:00:00,116.29,116.31,116.23,116.29,3805.0,109.4718,109.4907,109.4153,109.4718,3805.0
2023-09-06 14:05:00,116.27,116.33,116.27,116.28,6066.0,109.453,109.5095,109.453,109.4624,6066.0
2023-09-06 14:10:00,116.3,116.32,116.27,116.29,2914.0,109.4812,109.5001,109.453,109.4718,2914.0
2023-09-06 14:15:00,116.29,116.29,116.23,116.27,6186.0,109.4718,109.4718,109.4153,109.453,6186.0
2023-09-06 14:20:00,116.25,116.31,116.22,116.23,4309.0,109.4342,109.4907,109.4059,109.4153,4309.0
2023-09-06 14:25:00,116.27,116.35,116.21,116.22,17552.0,109.453,109.5283,109.3965,109.4059,17552.0
2023-09-06 14:30:00,116.23,116.4,116.23,116.34,4717.0,109.4153,109.5754,109.4153,109.5189,4717.0
2023-09-06 14:35:00,116.36,116.44,116.36,116.43,3658.0,109.5377,109.613,109.5377,109.6036,3658.0
2023-09-06 14:40:00,116.44,116.45,116.38,116.4,4971.0,109.613,109.6224,109.5566,109.5754,4971.0
2023-09-06 14:45:00,116.4,116.5,116.37,116.5,5600.0,109.5754,109.6695,109.5471,109.6695,5600.0
2023-09-06 14:50:00,116.48,116.56,116.46,116.55,6482.0,109.6507,109.726,109.6319,109.7166,6482.0
2023-09-06 14:55:00,116.58,116.63,116.57,116.59,6611.0,109.7448,109.7919,109.7354,109.7542,6611.0
2023-09-06 15:00:00,116.62,116.65,116.51,116.51,8481.0,109.7825,109.8107,109.6789,109.6789,8481.0
2023-09-06 15:05:00,116.5,116.55,116.49,116.5,8967.0,109.6695,109.7166,109.6601,109.6695,8967.0
2023-09-06 15:10:00,116.51,116.74,116.51,116.74,13598.0,109.6789,109.8954,109.6789,109.8954,13598.0
2023-09-06 15:15:00,116.75,116.8,116.7,116.78,8723.0,109.9049,109.9519,109.8578,109.9331,8723.0
2023-09-06 15:20:00,116.8,116.85,116.76,116.78,3947.0,109.9519,109.999,109.9143,109.9331,3947.0
2023-09-06 15:25:00,116.79,116.85,116.74,116.79,10244.0,109.9425,109.999,109.8954,109.9425,10244.0
2023-09-06 15:30:00,116.79,116.82,116.75,116.77,7519.0,109.9425,109.9708,109.9049,109.9237,7519.0
2023-09-06 15:35:00,116.76,116.8,116.6,116.61,9929.0,109.9143,109.9519,109.7637,109.7731,9929.0
2023-09-06 15:40:00,116.61,116.66,116.46,116.57,21056.0,109.7731,109.8201,109.6319,109.7354,21056.0
2023-09-06 15:45:00,116.56,116.62,116.48,116.61,16458.0,109.726,109.7825,109.6507,109.7731,16458.0
2023-09-06 15:50:00,116.6,116.71,116.56,116.6,32471.0,109.7637,109.8672,109.726,109.7637,32471.0
2023-09-06 15:55:00,116.6,116.78,116.57,116.64,158073.0,109.7637,109.9331,109.7354,109.8013,158073.0
2023-09-07 09:30:00,117.25,118.09,116.77,117.9,64868.0,110.3755,111.1663,109.9237,110.9874,64868.0
2023-09-07 09:35:00,117.82,117.91,117.36,117.36,19198.0,110.9121,110.9968,110.4791,110.4791,19198.0
2023-09-07 09:40:00,117.36,117.88,117.34,117.63,25744.0,110.4791,110.9686,110.4603,110.7333,25744.0
2023-09-07 09:45:00,117.62,117.72,117.34,117.42,27697.0,110.7239,110.818,110.4603,110.5356,27697.0
2023-09-07 09:50:00,117.4,117.48,117.17,117.34,9547.0,110.5167,110.5921,110.3002,110.4603,9547.0
2023-09-07 09:55:00,117.26,117.38,117.18,117.26,12933.0,110.385,110.4979,110.3096,110.385,12933.0
2023-09-07 10:00:00,117.28,117.48,117.16,117.48,20750.0,110.4038,110.5921,110.2908,110.5921,20750.0
2023-09-07 10:05:00,117.44,117.54,117.37,117.4,14599.0,110.5544,110.6485,110.4885,110.5167,14599.0
2023-09-07 10:10:00,117.43,117.46,117.2,117.29,17624.0,110.545,110.5732,110.3285,110.4132,17624.0
2023-09-07 10:15:00,117.31,117.5,117.26,117.31,19500.0,110.432,110.6109,110.385,110.432,19500.0
2023-09-07 10:20:00,117.35,117.45,117.19,117.3,10703.0,110.4697,110.5638,110.3191,110.4226,10703.0
2023-09-07 10:25:00,117.3,117.51,117.29,117.49,16546.0,110.4226,110.6203,110.4132,110.6015,16546.0
2023-09-07 10:30:00,117.5,117.55,117.42,117.44,17782.0,110.6109,110.658,110.5356,110.5544,17782.0
2023-09-07 10:35:00,117.41,117.65,117.4,117.57,25830.0,110.5262,110.7521,110.5167,110.6768,25830.0
2023-09-07 10:40:00,117.55,117.82,117.53,117.8,36037.0,110.658,110.9121,110.6391,110.8933,36037.0
2023-09-07 10:45:00,117.8,117.92,117.79,117.83,29807.0,110.8933,111.0063,110.8839,110.9215,29807.0
2023-09-07 10:50:00,117.84,118.21,117.83,118.15,27486.0,110.931,111.2793,110.9215,111.2228,27486.0
2023-09-07 10:55:00,118.15,118.42,118.12,118.35,26252.0,111.2228,111.4769,111.1945,111.411,26252.0
2023-09-07 11:00:00,118.35,118.42,117.99,118.08,25006.0,111.411,111.4769,111.0722,111.1569,25006.0
2023-09-07 11:05:00,118.09,118.34,117.95,118.04,19592.0,111.1663,111.4016,111.0345,111.1192,19592.0
2023-09-07 11:10:00,118.07,118.08,117.69,117.81,14438.0,111.1475,111.1569,110.7897,110.9027,14438.0
2023-09-07 11:15:00,117.81,117.94,117.63,117.72,14999.0,110.9027,111.0251,110.7333,110.818,14999.0
2023-09-07 11:20:00,117.68,117.94,117.67,117.9,12185.0,110.7803,111.0251,110.7709,110.9874,12185.0
2023-09-07 11:25:00,117.92,118.2,117.9,118.16,35568.0,111.0063,111.2698,110.9874,111.2322,35568.0
2023-09-07 11:30:00,118.16,118.21,118.09,118.1,16987.0,111.2322,111.2793,111.1663,111.1757,16987.0
2023-09-07 11:35:00,118.1,118.3,118.1,118.29,10266.0,111.1757,111.364,111.1757,111.3546,10266.0
2023-09-07 11:40:00,118.26,118.32,118.1,118.17,25731.0,111.3263,111.3828,111.1757,111.2416,25731.0
2023-09-07 11:45:00,118.18,118.4,118.18,118.37,12218.0,111.251,111.4581,111.251,111.4299,12218.0
2023-09-07 11:50:00,118.34,118.41,118.2,118.35,22882.0,111.4016,111.4675,111.2698,111.411,22882.0
2023-09-07 11:55:00,118.36,118.47,118.35,118.4,11646.0,111.4205,111.524,111.411,111.4581,11646.0
2023-09-07 12:00:00,118.42,118.45,118.28,118.42,8882.0,111.4769,111.5052,111.3452,111.4769,8882.0
2023-09-07 12:05:00,118.42,118.49,118.29,118.32,19206.0,111.4769,111.5428,111.3546,111.3828,19206.0
2023-09-07 12:10:00,118.34,118.41,118.3,118.41,11883.0,111.4016,111.4675,111.364,111.4675,11883.0
2023-09-07 12:15:00,118.41,118.49,118.27,118.27,15444.0,111.4675,111.5428,111.3357,111.3357,15444.0
2023-09-07 12:20:00,118.29,118.37,118.21,118.36,14506.0,111.3546,111.4299,111.2793,111.4205,14506.0
2023-09-07 12:25:00,118.36,118.39,118.25,118.37,13762.0,111.4205,111.4487,111.3169,111.4299,13762.0
2023-09-07 12:30:00,118.39,118.48,118.38,118.41,14480.0,111.4487,111.5334,111.4393,111.4675,14480.0
2023-09-07 12:35:00,118.41,118.42,118.25,118.31,21475.0,111.4675,111.4769,111.3169,111.3734,21475.0
2023-09-07 12:40:00,118.33,118.34,118.11,118.13,9304.0,111.3922,111.4016,111.1851,111.2039,9304.0
2023-09-07 12:45:00,118.12,118.18,118.1,118.14,20587.0,111.1945,111.251,111.1757,111.2134,20587.0
2023-09-07 12:50:00,118.14,118.2,118.05,118.09,11270.0,111.2134,111.2698,111.1286,111.1663,11270.0
2023-09-07 12:55:00,118.13,118.23,118.12,118.23,11452.0,111.2039,111.2981,111.1945,111.2981,11452.0
2023-09-07 13:00:00,118.24,118.41,118.2,118.25,15725.0,111.3075,111.4675,111.2698,111.3169,15725.0
2023-09-07 13:05:00,118.25,118.31,118.21,118.25,12560.0,111.3169,111.3734,111.2793,111.3169,12560.0
2023-09-07 13:10:00,118.23,118.27,118.12,118.2,13274.0,111.2981,111.3357,111.1945,111.2698,13274.0
2023-09-07 13:15:00,118.17,118.44,118.17,118.36,10513.0,111.2416,111.4958,111.2416,111.4205,10513.0
2023-09-07 13:20:00,118.37,118.57,118.36,118.56,13745.0,111.4299,111.6182,111.4205,111.6087,13745.0
2023-09-07 13:25:00,118.56,118.59,118.51,118.51,10045.0,111.6087,111.637,111.5617,111.5617,10045.0
2023-09-07 13:30:00,118.53,118.6,118.46,118.48,7605.0,111.5805,111.6464,111.5146,111.5334,7605.0
2023-09-07 13:35:00,118.51,118.62,118.49,118.62,11274.0,111.5617,111.6652,111.5428,111.6652,11274.0
2023-09-07 13:40:00,118.59,118.64,118.54,118.54,11297.0,111.637,111.684,111.5899,111.5899,11297.0
2023-09-07 13:45:00,118.55,118.65,118.54,118.62,23994.0,111.5993,111.6935,111.5899,111.6652,23994.0
2023-09-07 13:50:00,118.61,118.63,118.53,118.61,11474.0,111.6558,111.6746,111.5805,111.6558,11474.0
2023-09-07 13:55:00,118.61,118.73,118.6,118.68,13582.0,111.6558,111.7688,111.6464,111.7217,13582.0
2023-09-07 14:00:00,118.69,118.72,118.58,118.58,10067.0,111.7311,111.7594,111.6276,111.6276,10067.0
2023-09-07 14:05:00,118.57,118.67,118.57,118.67,12763.0,111.6182,111.7123,111.6182,111.7123,12763.0
2023-09-07 14:10:00,118.69,118.69,118.45,118.52,118141.0,111.7311,111.7311,111.5052,111.5711,118141.0
2023-09-07 14:15:00,118.49,118.69,118.48,118.68,8901.0,111.5428,111.7311,111.5334,111.7217,8901.0
2023-09-07 14:20:00,118.67,118.77,118.64,118.76,21413.0,111.7123,111.8064,111.684,111.797,21413.0
2023-09-07 14:25:00,118.76,118.82,118.67,118.8,20426.0,111.797,111.8535,111.7123,111.8347,20426.0
2023-09-07 14:30:00,118.79,118.81,118.65,118.65,101766.0,111.8253,111.8441,111.6935,111.6935,101766.0
2023-09-07 14:35:00,118.65,118.79,118.61,118.79,15695.0,111.6935,111.8253,111.6558,111.8253,15695.0
2023-09-07 14:40:00,118.82,118.99,118.82,118.83,24778.0,111.8535,112.0135,111.8535,111.8629,24778.0
2023-09-07 14:45:00,118.84,118.94,118.78,118.94,20641.0,111.8723,111.9665,111.8158,111.9665,20641.0
2023-09-07 14:50:00,118.94,118.95,118.81,118.89,21366.0,111.9665,111.9759,111.8441,111.9194,21366.0
2023-09-07 14:55:00,118.88,118.95,118.81,118.84,25266.0,111.91,111.9759,111.8441,111.8723,25266.0
2023-09-07 15:00:00,118.84,118.88,118.8,118.81,21796.0,111.8723,111.91,111.8347,111.8441,21796.0
2023-09-07 15:05:00,118.8,118.81,118.64,118.66,27062.0,111.8347,111.8441,111.684,111.7029,27062.0
2023-09-07 15:10:00,118.67,118.84,118.64,118.82,21494.0,111.7123,111.8723,111.684,111.8535,21494.0
2023-09-07 15:15:00,118.82,118.91,118.81,118.91,18526.0,111.8535,111.9382,111.8441,111.9382,18526.0
2023-09-07 15:20:00,118.91,118.94,118.84,118.86,24426.0,111.9382,111.9665,111.8723,111.8911,24426.0
2023-09-07 15:25:00,118.86,118.9,118.8,118.81,29335.0,111.8911,111.9288,111.8347,111.8441,29335.0
2023-09-07 15:30:00,118.81,118.87,118.74,118.79,41312.0,111.8441,111.9006,111.7782,111.8253,41312.0
2023-09-07 15:35:00,118.79,118.81,118.72,118.74,41117.0,111.8253,111.8441,111.7594,111.7782,41117.0
2023-09-07 15:40:00,118.73,118.8,118.64,118.68,28696.0,111.7688,111.8347,111.684,111.7217,28696.0
2023-09-07 15:45:00,118.68,118.82,118.48,118.55,58052.0,111.7217,111.8535,111.5334,111.5993,58052.0
2023-09-07 15:50:00,118.58,118.76,118.56,118.67,59300.0,111.6276,111.797,111.6087,111.7123,59300.0
2023-09-07 15:55:00,118.67,118.79,118.59,118.75,200618.0,111.7123,111.8253,111.637,111.7876,200618.0
2023-09-08 09:30:00,119.87,121.21,119.43,121.2,326611.0,112.8419,114.1034,112.4277,114.094,326611.0
2023-09-08 09:35:00,121.14,121.56,120.85,121.51,47847.0,114.0375,114.4328,113.7645,114.3858,47847.0
2023-09-08 09:40:00,121.44,121.95,121.42,121.69,52781.0,114.3199,114.8,114.3011,114.5552,52781.0
2023-09-08 09:45:00,121.67,121.99,121.54,121.96,37261.0,114.5364,114.8376,114.414,114.8094,37261.0
2023-09-08 09:50:00,121.97,122.32,121.81,122.29,71533.0,114.8188,115.1483,114.6682,115.12,71533.0
2023-09-08 09:55:00,122.25,122.77,122.23,122.61,57515.0,115.0824,115.5719,115.0636,115.4213,57515.0
2023-09-08 10:00:00,122.67,122.98,122.59,122.78,45358.0,115.4778,115.7696,115.4025,115.5813,45358.0
2023-09-08 10:05:00,122.79,123.0,122.71,122.84,53718.0,115.5907,115.7884,115.5154,115.6378,53718.0
2023-09-08 10:10:00,122.87,123.28,122.74,123.24,101822.0,115.666,116.052,115.5437,116.0143,101822.0
2023-09-08 10:15:00,123.25,123.29,122.85,123.01,42914.0,116.0238,116.0614,115.6472,115.7978,42914.0
2023-09-08 10:20:00,123.05,123.29,122.95,123.27,30852.0,115.8355,116.0614,115.7413,116.0426,30852.0
2023-09-08 10:25:00,123.23,123.39,123.08,123.27,34586.0,116.0049,116.1556,115.8637,116.0426,34586.0
2023-09-08 10:30:00,123.28,123.34,122.87,123.13,35381.0,116.052,116.1085,115.666,115.9108,35381.0
2023-09-08 10:35:00,123.13,123.15,122.78,122.97,61048.0,115.9108,115.9296,115.5813,115.7602,61048.0
2023-09-08 10:40:00,122.97,123.42,122.97,123.3,30493.0,115.7602,116.1838,115.7602,116.0708,30493.0
2023-09-08 10:45:00,123.32,123.51,123.3,123.43,28662.0,116.0897,116.2685,116.0708,116.1932,28662.0
2023-09-08 10:50:00,123.4,123.5,123.36,123.4,30120.0,116.165,116.2591,116.1273,116.165,30120.0
2023-09-08 10:55:00,123.42,123.56,123.34,123.36,16232.0,116.1838,116.3156,116.1085,116.1273,16232.0
2023-09-08 11:00:00,123.34,123.43,123.18,123.18,49937.0,116.1085,116.1932,115.9579,115.9579,49937.0
2023-09-08 11:05:00,123.22,123.37,122.97,123.09,70238.0,115.9955,116.1367,115.7602,115.8731,70238.0
2023-09-08 11:10:00,123.14,123.55,123.09,123.41,72475.0,115.9202,116.3062,115.8731,116.1744,72475.0
2023-09-08 11:15:00,123.39,123.51,123.29,123.31,24076.0,116.1556,116.2685,116.0614,116.0802,24076.0
2023-09-08 11:20:00,123.31,123.53,123.26,123.39,13289.0,116.0802,116.2873,116.0332,116.1556,13289.0
2023-09-08 11:25:00,123.38,123.5,123.14,123.28,19759.0,116.1461,116.2591,115.9202,116.052,19759.0
2023-09-08 11:30:00,123.25,123.37,123.2,123.21,11058.0,116.0238,116.1367,115.9767,115.9861,11058.0
2023-09-08 11:35:00,123.21,123.23,122.93,122.96,21182.0,115.9861,116.0049,115.7225,115.7508,21182.0
2023-09-08 11:40:00,122.96,123.03,122.87,122.91,28424.0,115.7508,115.8167,115.666,115.7037,28424.0
2023-09-08 11:45:00,122.86,122.89,122.76,122.77,15868.0,115.6566,115.6849,115.5625,115.5719,15868.0
2023-09-08 11:50:00,122.76,122.76,122.51,122.52,16416.0,115.5625,115.5625,115.3271,115.3366,16416.0
2023-09-08 11:55:00,122.53,122.72,122.51,122.71,15918.0,115.346,115.5248,115.3271,115.5154,15918.0
2023-09-08 12:00:00,122.74,122.77,122.58,122.73,7014.0,115.5437,115.5719,115.393,115.5342,7014.0
2023-09-08 12:05:00,122.75,122.97,122.73,122.88,20365.0,115.5531,115.7602,115.5342,115.6755,20365.0
2023-09-08 12:10:00,122.88,122.99,122.83,122.89,25665.0,115.6755,115.779,115.6284,115.6849,25665.0
2023-09-08 12:15:00,122.86,122.98,122.75,122.77,23370.0,115.6566,115.7696,115.5531,115.5719,23370.0
2023-09-08 12:20:00,122.75,122.87,122.69,122.73,18669.0,115.5531,115.666,115.4966,115.5342,18669.0
2023-09-08 12:25:00,122.7,122.71,122.6,122.62,24898.0,115.506,115.5154,115.4119,115.4307,24898.0
2023-09-08 12:30:00,122.61,122.82,122.53,122.82,26298.0,115.4213,115.619,115.346,115.619,26298.0
2023-09-08 12:35:00,122.82,122.87,122.59,122.61,18457.0,115.619,115.666,115.4025,115.4213,18457.0
2023-09-08 12:40:00,122.61,122.67,122.55,122.64,16791.0,115.4213,115.4778,115.3648,115.4495,16791.0
2023-09-08 12:45:00,122.64,122.66,122.58,122.66,10481.0,115.4495,115.4684,115.393,115.4684,10481.0
2023-09-08 12:50:00,122.63,122.68,122.54,122.6,11101.0,115.4401,115.4872,115.3554,115.4119,11101.0
2023-09-08 12:55:00,122.61,122.74,122.61,122.65,10951.0,115.4213,115.5437,115.4213,115.4589,10951.0
2023-09-08 13:00:00,122.7,122.7,122.55,122.56,9079.0,115.506,115.506,115.3648,115.3742,9079.0
2023-09-08 13:05:00,122.55,122.59,122.3,122.46,21206.0,115.3648,115.4025,115.1295,115.2801,21206.0
2023-09-08 13:10:00,122.46,122.53,122.42,122.51,9365.0,115.2801,115.346,115.2424,115.3271,9365.0
2023-09-08 13:15:00,122.48,122.51,122.34,122.41,25812.0,115.2989,115.3271,115.1671,115.233,25812.0
2023-09-08 13:20:00,122.42,122.43,122.1,122.11,11827.0,115.2424,115.2518,114.9412,114.9506,11827.0
2023-09-08 13:25:00,122.15,122.31,122.11,122.29,13327.0,114.9883,115.1389,114.9506,115.12,13327.0
2023-09-08 13:30:00,122.31,122.31,122.07,122.15,14314.0,115.1389,115.1389,114.9129,114.9883,14314.0
2023-09-08 13:35:00,122.14,122.16,122.08,122.15,6815.0,114.9788,114.9977,114.9224,114.9883,6815.0
2023-09-08 13:40:00,122.17,122.29,122.13,122.26,9385.0,115.0071,115.12,114.9694,115.0918,9385.0
2023-09-08 13:45:00,122.25,122.4,122.25,122.38,13160.0,115.0824,115.2236,115.0824,115.2048,13160.0
2023-09-08 13:50:00,122.37,122.37,122.17,122.22,13240.0,115.1954,115.1954,115.0071,115.0541,13240.0
2023-09-08 13:55:00,122.25,122.35,122.23,122.26,13955.0,115.0824,115.1765,115.0636,115.0918,13955.0
2023-09-08 14:00:00,122.28,122.49,122.28,122.46,18316.0,115.1106,115.3083,115.1106,115.2801,18316.0
2023-09-08 14:05:00,122.47,122.49,122.23,122.28,19420.0,115.2895,115.3083,115.0636,115.1106,19420.0
2023-09-08 14:10:00,122.29,122.29,122.08,122.15,9778.0,115.12,115.12,114.9224,114.9883,9778.0
2023-09-08 14:15:00,122.14,122.17,122.02,122.07,10518.0,114.9788,115.0071,114.8659,114.9129,10518.0
2023-09-08 14:20:00,122.08,122.15,122.06,122.06,9831.0,114.9224,114.9883,114.9035,114.9035,9831.0
2023-09-08 14:25:00,122.09,122.1,121.82,121.88,29998.0,114.9318,114.9412,114.6776,114.7341,29998.0
2023-09-08 14:30:00,121.83,122.06,121.82,122.06,17918.0,114.687,114.9035,114.6776,114.9035,17918.0
2023-09-08 14:35:00,122.08,122.2,122.08,122.12,18308.0,114.9224,115.0353,114.9224,114.96,18308.0
2023-09-08 14:40:00,122.15,122.17,121.9,121.95,13342.0,114.9883,115.0071,114.7529,114.8,13342.0
2023-09-08 14:45:00,121.96,122.01,121.78,121.88,17879.0,114.8094,114.8565,114.6399,114.7341,17879.0
2023-09-08 14:50:00,121.89,121.97,121.86,121.89,17840.0,114.7435,114.8188,114.7153,114.7435,17840.0
2023-09-08 14:55:00,121.9,121.97,121.88,121.94,8046.0,114.7529,114.8188,114.7341,114.7906,8046.0
2023-09-08 15:00:00,121.95,121.97,121.78,121.8,16059.0,114.8,114.8188,114.6399,114.6588,16059.0
2023-09-08 15:05:00,121.79,121.93,121.77,121.88,16289.0,114.6494,114.7812,114.6305,114.7341,16289.0
2023-09-08 15:10:00,121.88,121.9,121.78,121.83,26471.0,114.7341,114.7529,114.6399,114.687,26471.0
2023-09-08 15:15:00,121.83,121.98,121.81,121.96,17342.0,114.687,114.8282,114.6682,114.8094,17342.0
2023-09-08 15:20:00,121.96,122.02,121.81,121.87,21459.0,114.8094,114.8659,114.6682,114.7247,21459.0
2023-09-08 15:25:00,121.87,121.96,121.86,121.92,18638.0,114.7247,114.8094,114.7153,114.7717,18638.0
2023-09-08 15:30:00,121.94,122.1,121.9,122.0,23714.0,114.7906,114.9412,114.7529,114.847,23714.0
2023-09-08 15:35:00,122.0,122.25,121.99,122.21,39639.0,114.847,115.0824,114.8376,115.0447,39639.0
2023-09-08 15:40:00,122.25,122.36,122.21,122.33,27701.0,115.0824,115.1859,115.0447,115.1577,27701.0
2023-09-08 15:45:00,122.34,122.4,122.12,122.38,58726.0,115.1671,115.2236,114.96,115.2048,58726.0
2023-09-08 15:50:00,122.35,122.47,122.16,122.26,73709.0,115.1765,115.2895,114.9977,115.0918,73709.0
2023-09-08 15:55:00,122.27,122.33,122.07,122.23,192434.0,115.1012,115.1577,114.9129,115.0636,192434.0
2023-09-11 09:30:00,122.9,124.06,122.75,123.9,94025.0,115.6943,116.7863,115.5531,116.6356,94025.0
2023-09-11 09:35:00,123.91,124.05,123.36,123.69,29623.0,116.6451,116.7769,116.1273,116.438,29623.0
2023-09-11 09:40:00,123.7,123.96,123.56,123.86,28193.0,116.4474,116.6921,116.3156,116.598,28193.0
2023-09-11 09:45:00,123.89,123.89,123.22,123.36,22896.0,116.6262,116.6262,115.9955,116.1273,22896.0
2023-09-11 09:50:00,123.36,123.36,122.96,123.06,14867.0,116.1273,116.1273,115.7508,115.8449,14867.0
2023-09-11 09:55:00,123.06,123.25,122.91,123.0,12685.0,115.8449,116.0238,115.7037,115.7884,12685.0
2023-09-11 10:00:00,123.0,123.25,122.91,123.04,29682.0,115.7884,116.0238,115.7037,115.8261,29682.0
2023-09-11 10:05:00,123.06,123.09,122.93,123.05,13526.0,115.8449,115.8731,115.7225,115.8355,13526.0
2023-09-11 10:10:00,123.04,123.18,122.97,123.05,12622.0,115.8261,115.9579,115.7602,115.8355,12622.0
2023-09-11 10:15:00,123.06,123.47,123.05,123.45,22378.0,115.8449,116.2309,115.8355,116.212,22378.0
2023-09-11 10:20:00,123.47,123.67,123.47,123.55,22629.0,116.2309,116.4191,116.2309,116.3062,22629.0
2023-09-11 10:25:00,123.55,123.6,123.45,123.52,14905.0,116.3062,116.3532,116.212,116.2779,14905.0
2023-09-11 10:30:00,123.51,123.51,123.24,123.33,16945.0,116.2685,116.2685,116.0143,116.0991,16945.0
2023-09-11 10:35:00,123.34,123.37,123.01,123.05,18517.0,116.1085,116.1367,115.7978,115.8355,18517.0
2023-09-11 10:40:00,123.08,123.12,122.89,122.89,12104.0,115.8637,115.9014,115.6849,115.6849,12104.0
2023-09-11 10:45:00,122.89,122.94,122.65,122.77,21054.0,115.6849,115.7319,115.4589,115.5719,21054.0
2023-09-11 10:50:00,122.75,122.87,122.64,122.66,15936.0,115.5531,115.666,115.4495,115.4684,15936.0
2023-09-11 10:55:00,122.64,122.65,122.47,122.58,10747.0,115.4495,115.4589,115.2895,115.393,10747.0
2023-09-11 11:00:00,122.55,122.58,122.11,122.31,15964.0,115.3648,115.393,114.9506,115.1389,15964.0
2023-09-11 11:05:00,122.3,122.43,122.12,122.16,20990.0,115.1295,115.2518,114.96,114.9977,20990.0
2023-09-11 11:10:00,122.13,122.13,121.87,122.07,23919.0,114.9694,114.9694,114.7247,114.9129,23919.0
2023-09-11 11:15:00,122.06,122.06,121.73,121.88,9752.0,114.9035,114.9035,114.5929,114.7341,9752.0
2023-09-11 11:20:00,121.9,122.05,121.79,122.04,17408.0,114.7529,114.8941,114.6494,114.8847,17408.0
2023-09-11 11:25:00,122.01,122.17,121.92,122.0,12883.0,114.8565,115.0071,114.7717,114.847,12883.0
2023-09-11 11:30:00,121.98,122.08,121.7,121.71,10259.0,114.8282,114.9224,114.5646,114.5741,10259.0
2023-09-11 11:35:00,121.7,121.8,121.6,121.77,12788.0,114.5646,114.6588,114.4705,114.6305,12788.0
2023-09-11 11:40:00,121.76,121.77,121.38,121.49,14723.0,114.6211,114.6305,114.2634,114.3669,14723.0
2023-09-11 11:45:00,121.48,121.48,121.29,121.37,13147.0,114.3575,114.3575,114.1787,114.254,13147.0
2023-09-11 11:50:00,121.36,121.57,121.28,121.57,12447.0,114.2446,114.4423,114.1693,114.4423,12447.0
2023-09-11 11:55:00,121.55,121.58,121.42,121.49,7521.0,114.4234,114.4517,114.3011,114.3669,7521.0
2023-09-11 12:00:00,121.47,121.79,121.39,121.75,47950.0,114.3481,114.6494,114.2728,114.6117,47950.0
2023-09-11 12:05:00,121.8,121.98,121.79,121.98,4981.0,114.6588,114.8282,114.6494,114.8282,4981.0
2023-09-11 12:10:00,121.96,121.98,121.82,121.85,5495.0,114.8094,114.8282,114.6776,114.7058,5495.0
2023-09-11 12:15:00,121.84,121.94,121.83,121.87,4631.0,114.6964,114.7906,114.687,114.7247,4631.0
2023-09-11 12:20:00,121.88,121.96,121.79,121.87,3316.0,114.7341,114.8094,114.6494,114.7247,3316.0
2023-09-11 12:25:00,121.86,121.88,121.72,121.88,13924.0,114.7153,114.7341,114.5835,114.7341,13924.0
2023-09-11 12:30:00,121.87,121.91,121.8,121.87,6795.0,114.7247,114.7623,114.6588,114.7247,6795.0
2023-09-11 12:35:00,121.88,122.03,121.85,122.01,8944.0,114.7341,114.8753,114.7058,114.8565,8944.0
2023-09-11 12:40:00,122.02,122.1,121.94,121.98,15135.0,114.8659,114.9412,114.7906,114.8282,15135.0
2023-09-11 12:45:00,121.98,121.98,121.79,121.94,6654.0,114.8282,114.8282,114.6494,114.7906,6654.0
2023-09-11 12:50:00,121.93,122.11,121.86,122.11,11633.0,114.7812,114.9506,114.7153,114.9506,11633.0
2023-09-11 12:55:00,122.15,122.16,121.98,122.14,10846.0,114.9883,114.9977,114.8282,114.9788,10846.0
2023-09-11 13:00:00,122.12,122.13,121.84,121.9,20980.0,114.96,114.9694,114.6964,114.7529,20980.0
2023-09-11 13:05:00,121.91,122.09,121.84,122.07,16740.0,114.7623,114.9318,114.6964,114.9129,16740.0
2023-09-11 13:10:00,122.11,122.24,121.93,122.21,35992.0,114.9506,115.073,114.7812,115.0447,35992.0
2023-09-11 13:15:00,122.22,122.22,122.08,122.2,17373.0,115.0541,115.0541,114.9224,115.0353,17373.0
2023-09-11 13:20:00,122.2,122.2,122.0,122.03,5185.0,115.0353,115.0353,114.847,114.8753,5185.0
2023-09-11 13:25:00,122.02,122.08,121.78,121.92,25961.0,114.8659,114.9224,114.6399,114.7717,25961.0
2023-09-11 13:30:00,121.86,121.98,121.81,121.94,4887.0,114.7153,114.8282,114.6682,114.7906,4887.0
2023-09-11 13:35:00,121.97,122.08,121.95,122.06,7163.0,114.8188,114.9224,114.8,114.9035,7163.0
2023-09-11 13:40:00,122.05,122.12,122.02,122.11,5251.0,114.8941,114.96,114.8659,114.9506,5251.0
2023-09-11 13:45:00,122.07,122.09,121.95,121.98,14107.0,114.9129,114.9318,114.8,114.8282,14107.0
2023-09-11 13:50:00,121.99,122.13,121.99,122.11,6081.0,114.8376,114.9694,114.8376,114.9506,6081.0
2023-09-11 13:55:00,122.1,122.23,122.09,122.2,17895.0,114.9412,115.0636,114.9318,115.0353,17895.0
2023-09-11 14:00:00,122.2,122.24,122.16,122.2,18501.0,115.0353,115.073,114.9977,115.0353,18501.0
2023-09-11 14:05:00,122.21,122.24,122.13,122.23,9722.0,115.0447,115.073,114.9694,115.0636,9722.0
2023-09-11 14:10:00,122.23,122.29,122.14,122.14,18302.0,115.0636,115.12,114.9788,114.9788,18302.0
2023-09-11 14:15:00,122.12,122.23,122.09,122.23,8146.0,114.96,115.0636,114.9318,115.0636,8146.0
2023-09-11 14:20:00,122.26,122.28,122.16,122.17,9059.0,115.0918,115.1106,114.9977,115.0071,9059.0
2023-09-11 14:25:00,122.15,122.15,121.9,122.05,11220.0,114.9883,114.9883,114.7529,114.8941,11220.0
2023-09-11 14:30:00,122.03,122.12,122.02,122.07,14323.0,114.8753,114.96,114.8659,114.9129,14323.0
2023-09-11 14:35:00,122.07,122.17,122.05,122.09,13001.0,114.9129,115.0071,114.8941,114.9318,13001.0
2023-09-11 14:40:00,122.08,122.23,122.05,122.18,22020.0,114.9224,115.0636,114.8941,115.0165,22020.0
2023-09-11 14:45:00,122.16,122.35,122.11,122.31,13266.0,114.9977,115.1765,114.9506,115.1389,13266.0
2023-09-11 14:50:00,122.33,122.36,122.21,122.3,17684.0,115.1577,115.1859,115.0447,115.1295,17684.0
2023-09-11 14:55:00,122.28,122.36,122.25,122.34,11793.0,115.1106,115.1859,115.0824,115.1671,11793.0
2023-09-11 15:00:00,122.36,122.43,122.31,122.42,14998.0,115.1859,115.2518,115.1389,115.2424,14998.0
2023-09-11 15:05:00,122.39,122.55,122.39,122.52,17234.0,115.2142,115.3648,115.2142,115.3366,17234.0
2023-09-11 15:10:00,122.52,122.54,122.3,122.35,12590.0,115.3366,115.3554,115.1295,115.1765,12590.0
2023-09-11 15:15:00,122.35,122.42,122.25,122.25,21296.0,115.1765,115.2424,115.0824,115.0824,21296.0
2023-09-11 15:20:00,122.24,122.4,122.23,122.4,36480.0,115.073,115.2236,115.0636,115.2236,36480.0
2023-09-11 15:25:00,122.42,122.49,122.29,122.29,16208.0,115.2424,115.3083,115.12,115.12,16208.0
2023-09-11 15:30:00,122.29,122.34,122.23,122.25,18054.0,115.12,115.1671,115.0636,115.0824,18054.0
2023-09-11 15:35:00,122.25,122.38,122.22,122.36,21637.0,115.0824,115.2048,115.0541,115.1859,21637.0
2023-09-11 15:40:00,122.36,122.56,122.35,122.51,23147.0,115.1859,115.3742,115.1765,115.3271,23147.0
2023-09-11 15:45:00,122.52,122.68,122.5,122.66,67396.0,115.3366,115.4872,115.3177,115.4684,67396.0
2023-09-11 15:50:00,122.65,122.65,122.37,122.54,167935.0,115.4589,115.4589,115.1954,115.3554,167935.0
2023-09-11 15:55:00,122.54,122.64,122.18,122.34,311624.0,115.3554,115.4495,115.0165,115.1671,311624.0
2023-09-12 09:30:00,122.88,123.44,122.6,123.39,64928.0,115.6755,116.2026,115.4119,116.1556,64928.0
2023-09-12 09:35:00,123.37,123.74,123.35,123.47,29430.0,116.1367,116.485,116.1179,116.2309,29430.0
2023-09-12 09:40:00,123.55,123.84,123.37,123.47,38969.0,116.3062,116.5792,116.1367,116.2309,38969.0
2023-09-12 09:45:00,123.49,123.85,123.45,123.72,18225.0,116.2497,116.5886,116.212,116.4662,18225.0
2023-09-12 09:50:00,123.71,123.83,123.47,123.53,17064.0,116.4568,116.5698,116.2309,116.2873,17064.0
2023-09-12 09:55:00,123.48,123.51,122.89,123.05,66468.0,116.2403,116.2685,115.6849,115.8355,66468.0
2023-09-12 10:00:00,123.0,123.15,122.83,123.06,58114.0,115.7884,115.9296,115.6284,115.8449,58114.0
2023-09-12 10:05:00,123.03,123.14,122.67,123.14,24159.0,115.8167,115.9202,115.4778,115.9202,24159.0
2023-09-12 10:10:00,123.18,123.32,123.03,123.25,21960.0,115.9579,116.0897,115.8167,116.0238,21960.0
2023-09-12 10:15:00,123.24,123.29,123.09,123.23,16050.0,116.0143,116.0614,115.8731,116.0049,16050.0
2023-09-12 10:20:00,123.23,123.38,123.12,123.24,19287.0,116.0049,116.1461,115.9014,116.0143,19287.0
2023-09-12 10:25:00,123.21,123.38,123.21,123.3,19573.0,115.9861,116.1461,115.9861,116.0708,19573.0
2023-09-12 10:30:00,123.3,123.47,123.22,123.46,14555.0,116.0708,116.2309,115.9955,116.2214,14555.0
2023-09-12 10:35:00,123.48,123.54,123.35,123.47,20410.0,116.2403,116.2968,116.1179,116.2309,20410.0
2023-09-12 10:40:00,123.46,123.86,123.46,123.78,28435.0,116.2214,116.598,116.2214,116.5227,28435.0
2023-09-12 10:45:00,123.78,124.18,123.78,124.1,42994.0,116.5227,116.8992,116.5227,116.8239,42994.0
2023-09-12 10:50:00,124.12,124.15,123.79,123.83,18367.0,116.8428,116.871,116.5321,116.5698,18367.0
2023-09-12 10:55:00,123.82,124.08,123.82,123.83,19455.0,116.5603,116.8051,116.5603,116.5698,19455.0
2023-09-12 11:00:00,123.86,124.15,123.84,123.97,16825.0,116.598,116.871,116.5792,116.7015,16825.0
2023-09-12 11:05:00,123.97,124.02,123.78,123.84,18155.0,116.7015,116.7486,116.5227,116.5792,18155.0
2023-09-12 11:10:00,123.79,123.99,123.76,123.8,15295.0,116.5321,116.7204,116.5039,116.5415,15295.0
2023-09-12 11:15:00,123.83,123.96,123.79,123.87,14478.0,116.5698,116.6921,116.5321,116.6074,14478.0
2023-09-12 11:20:00,123.86,124.0,123.86,123.89,42551.0,116.598,116.7298,116.598,116.6262,42551.0
2023-09-12 11:25:00,123.89,124.31,123.85,124.31,45202.0,116.6262,117.0216,116.5886,117.0216,45202.0
2023-09-12 11:30:00,124.32,124.47,124.13,124.45,31863.0,117.031,117.1722,116.8522,117.1534,31863.0
2023-09-12 11:35:00,124.42,124.45,124.17,124.26,29504.0,117.1252,117.1534,116.8898,116.9745,29504.0
2023-09-12 11:40:00,124.24,124.4,124.15,124.22,31490.0,116.9557,117.1063,116.871,116.9369,31490.0
2023-09-12 11:45:00,124.24,124.41,124.21,124.4,11978.0,116.9557,117.1157,116.9275,117.1063,11978.0
2023-09-12 11:50:00,124.38,124.44,124.31,124.32,17166.0,117.0875,117.144,117.0216,117.031,17166.0
2023-09-12 11:55:00,124.36,124.46,124.31,124.43,16798.0,117.0687,117.1628,117.0216,117.1346,16798.0
2023-09-12 12:00:00,124.43,124.47,124.4,124.44,19664.0,117.1346,117.1722,117.1063,117.144,19664.0
2023-09-12 12:05:00,124.41,124.45,124.31,124.35,12997.0,117.1157,117.1534,117.0216,117.0593,12997.0
2023-09-12 12:10:00,124.34,124.55,124.32,124.51,19784.0,117.0499,117.2475,117.031,117.2099,19784.0
2023-09-12 12:15:00,124.51,124.6,124.43,124.44,12849.0,117.2099,117.2946,117.1346,117.144,12849.0
2023-09-12 12:20:00,124.45,124.51,124.43,124.48,8270.0,117.1534,117.2099,117.1346,117.1816,8270.0
2023-09-12 12:25:00,124.47,124.49,124.37,124.38,8153.0,117.1722,117.1911,117.0781,117.0875,8153.0
2023-09-12 12:30:00,124.38,124.43,124.28,124.31,6812.0,117.0875,117.1346,116.9934,117.0216,6812.0
2023-09-12 12:35:00,124.27,124.3,124.23,124.27,9215.0,116.984,117.0122,116.9463,116.984,9215.0
2023-09-12 12:40:00,124.26,124.42,124.26,124.41,7647.0,116.9745,117.1252,116.9745,117.1157,7647.0
2023-09-12 12:45:00,124.4,124.48,124.4,124.48,6838.0,117.1063,117.1816,117.1063,117.1816,6838.0
2023-09-12 12:50:00,124.5,124.54,124.43,124.5,16763.0,117.2005,117.2381,117.1346,117.2005,16763.0
2023-09-12 12:55:00,124.49,124.52,124.43,124.51,6106.0,117.1911,117.2193,117.1346,117.2099,6106.0
2023-09-12 13:00:00,124.5,124.51,124.45,124.5,7722.0,117.2005,117.2099,117.1534,117.2005,7722.0
2023-09-12 13:05:00,124.51,124.52,124.44,124.44,7067.0,117.2099,117.2193,117.144,117.144,7067.0
2023-09-12 13:10:00,124.44,124.55,124.4,124.54,28174.0,117.144,117.2475,117.1063,117.2381,28174.0
2023-09-12 13:15:00,124.52,124.52,124.39,124.45,7893.0,117.2193,117.2193,117.0969,117.1534,7893.0
2023-09-12 13:20:00,124.43,124.58,124.41,124.5,13740.0,117.1346,117.2758,117.1157,117.2005,13740.0
2023-09-12 13:25:00,124.55,124.65,124.43,124.65,16213.0,117.2475,117.3417,117.1346,117.3417,16213.0
2023-09-12 13:30:00,124.64,124.66,124.54,124.59,13443.0,117.3323,117.3511,117.2381,117.2852,13443.0
2023-09-12 13:35:00,124.59,124.73,124.49,124.53,19327.0,117.2852,117.417,117.1911,117.2287,19327.0
2023-09-12 13:40:00,124.54,124.56,124.35,124.38,9808.0,117.2381,117.257,117.0593,117.0875,9808.0
2023-09-12 13:45:00,124.37,124.48,124.34,124.47,7016.0,117.0781,117.1816,117.0499,117.1722,7016.0
2023-09-12 13:50:00,124.45,124.53,124.45,124.46,9509.0,117.1534,117.2287,117.1534,117.1628,9509.0
2023-09-12 13:55:00,124.45,124.51,124.4,124.41,8403.0,117.1534,117.2099,117.1063,117.1157,8403.0
2023-09-12 14:00:00,124.4,124.4,124.14,124.17,13573.0,117.1063,117.1063,116.8616,116.8898,13573.0
2023-09-12 14:05:00,124.15,124.21,124.08,124.15,7659.0,116.871,116.9275,116.8051,116.871,7659.0
2023-09-12 14:10:00,124.13,124.36,124.13,124.27,14602.0,116.8522,117.0687,116.8522,116.984,14602.0
2023-09-12 14:15:00,124.25,124.32,124.13,124.24,14116.0,116.9651,117.031,116.8522,116.9557,14116.0
2023-09-12 14:20:00,124.24,124.36,124.24,124.3,14445.0,116.9557,117.0687,116.9557,117.0122,14445.0
2023-09-12 14:25:00,124.29,124.56,124.26,124.53,32545.0,117.0028,117.257,116.9745,117.2287,32545.0
2023-09-12 14:30:00,124.53,124.72,124.52,124.67,12319.0,117.2287,117.4076,117.2193,117.3605,12319.0
2023-09-12 14:35:00,124.67,124.75,124.63,124.67,14092.0,117.3605,117.4358,117.3228,117.3605,14092.0
2023-09-12 14:40:00,124.65,124.72,124.63,124.67,10234.0,117.3417,117.4076,117.3228,117.3605,10234.0
2023-09-12 14:45:00,124.67,124.84,124.66,124.8,33314.0,117.3605,117.5205,117.3511,117.4829,33314.0
2023-09-12 14:50:00,124.8,124.82,124.7,124.71,49422.0,117.4829,117.5017,117.3887,117.3982,49422.0
2023-09-12 14:55:00,124.69,124.8,124.62,124.62,58341.0,117.3793,117.4829,117.3134,117.3134,58341.0
2023-09-12 15:00:00,124.62,124.63,123.67,124.28,115889.0,117.3134,117.3228,116.4191,116.9934,115889.0
2023-09-12 15:05:00,124.29,124.45,124.06,124.06,32416.0,117.0028,117.1534,116.7863,116.7863,32416.0
2023-09-12 15:10:00,124.02,124.04,123.84,123.85,24779.0,116.7486,116.7674,116.5792,116.5886,24779.0
2023-09-12 15:15:00,123.84,123.86,123.63,123.67,29628.0,116.5792,116.598,116.3815,116.4191,29628.0
2023-09-12 15:20:00,123.71,123.73,123.52,123.52,43534.0,116.4568,116.4756,116.2779,116.2779,43534.0
2023-09-12 15:25:00,123.52,123.61,123.51,123.6,48079.0,116.2779,116.3627,116.2685,116.3532,48079.0
2023-09-12 15:30:00,123.61,123.88,123.54,123.77,142420.0,116.3627,116.6168,116.2968,116.5133,142420.0
2023-09-12 15:35:00,123.77,123.94,123.75,123.91,130623.0,116.5133,116.6733,116.4944,116.6451,130623.0
2023-09-12 15:40:00,123.92,124.03,123.82,123.93,138604.0,116.6545,116.758,116.5603,116.6639,138604.0
2023-09-12 15:45:00,123.92,124.06,123.77,124.02,169557.0,116.6545,116.7863,116.5133,116.7486,169557.0
2023-09-12 15:50:00,124.03,124.29,124.01,124.08,198325.0,116.758,117.0028,116.7392,116.8051,198325.0
2023-09-12 15:55:00,124.09,124.35,123.99,124.28,317021.0,116.8145,117.0593,116.7204,116.9934,317021.0
2023-09-13 09:30:00,124.75,125.19,124.38,124.54,103886.0,117.4358,117.85,117.0875,117.2381,103886.0
2023-09-13 09:35:00,124.58,124.61,124.07,124.23,16146.0,117.2758,117.304,116.7957,116.9463,16146.0
2023-09-13 09:40:00,124.21,124.28,123.94,124.02,21147.0,116.9275,116.9934,116.6733,116.7486,21147.0
2023-09-13 09:45:00,123.9,123.92,123.23,123.23,14746.0,116.6356,116.6545,116.0049,116.0049,14746.0
2023-09-13 09:50:00,123.34,123.52,123.34,123.52,7900.0,116.1085,116.2779,116.1085,116.2779,7900.0
2023-09-13 09:55:00,123.58,123.75,123.57,123.69,9711.0,116.3344,116.4944,116.325,116.438,9711.0
2023-09-13 10:00:00,123.71,123.86,123.3,123.34,10466.0,116.4568,116.598,116.0708,116.1085,10466.0
2023-09-13 10:05:00,123.29,123.31,122.91,123.16,19141.0,116.0614,116.0802,115.7037,115.939,19141.0
2023-09-13 10:10:00,123.15,123.19,122.86,122.86,12147.0,115.9296,115.9673,115.6566,115.6566,12147.0
2023-09-13 10:15:00,122.89,123.21,122.85,123.13,9603.0,115.6849,115.9861,115.6472,115.9108,9603.0
2023-09-13 10:20:00,123.16,123.32,123.15,123.29,7872.0,115.939,116.0897,115.9296,116.0614,7872.0
2023-09-13 10:25:00,123.3,123.54,123.29,123.54,7981.0,116.0708,116.2968,116.0614,116.2968,7981.0
2023-09-13 10:30:00,123.49,123.49,122.96,123.19,17243.0,116.2497,116.2497,115.7508,115.9673,17243.0
2023-09-13 10:35:00,123.18,123.59,123.15,123.36,25134.0,115.9579,116.3438,115.9296,116.1273,25134.0
2023-09-13 10:40:00,123.35,123.37,123.16,123.27,12839.0,116.1179,116.1367,115.939,116.0426,12839.0
2023-09-13 10:45:00,123.28,123.28,123.07,123.21,12915.0,116.052,116.052,115.8543,115.9861,12915.0
2023-09-13 10:50:00,123.19,123.7,123.14,123.68,29542.0,115.9673,116.4474,115.9202,116.4285,29542.0
2023-09-13 10:55:00,123.72,123.77,123.53,123.66,14482.0,116.4662,116.5133,116.2873,116.4097,14482.0
2023-09-13 11:00:00,123.66,123.97,123.61,123.95,14634.0,116.4097,116.7015,116.3627,116.6827,14634.0
2023-09-13 11:05:00,123.94,124.15,123.77,124.13,28650.0,116.6733,116.871,116.5133,116.8522,28650.0
2023-09-13 11:10:00,124.14,124.14,123.83,123.84,9921.0,116.8616,116.8616,116.5698,116.5792,9921.0
2023-09-13 11:15:00,123.83,123.91,123.56,123.56,8745.0,116.5698,116.6451,116.3156,116.3156,8745.0
2023-09-13 11:20:00,123.54,123.57,123.38,123.49,10405.0,116.2968,116.325,116.1461,116.2497,10405.0
2023-09-13 11:25:00,123.5,123.55,123.29,123.33,8570.0,116.2591,116.3062,116.0614,116.0991,8570.0
2023-09-13 11:30:00,123.3,123.34,123.15,123.21,9367.0,116.0708,116.1085,115.9296,115.9861,9367.0
2023-09-13 11:35:00,123.22,123.32,123.21,123.23,8393.0,115.9955,116.0897,115.9861,116.0049,8393.0
2023-09-13 11:40:00,123.22,123.36,123.17,123.22,5359.0,115.9955,116.1273,115.9484,115.9955,5359.0
2023-09-13 11:45:00,123.22,123.3,123.07,123.13,10191.0,115.9955,116.0708,115.8543,115.9108,10191.0
2023-09-13 11:50:00,123.14,123.14,122.89,122.98,7466.0,115.9202,115.9202,115.6849,115.7696,7466.0
2023-09-13 11:55:00,123.01,123.13,122.88,123.13,8173.0,115.7978,115.9108,115.6755,115.9108,8173.0
2023-09-13 12:00:00,123.16,123.22,123.0,123.06,8378.0,115.939,115.9955,115.7884,115.8449,8378.0
2023-09-13 12:05:00,123.07,123.12,122.97,123.12,5889.0,115.8543,115.9014,115.7602,115.9014,5889.0
2023-09-13 12:10:00,123.09,123.22,123.08,123.2,4710.0,115.8731,115.9955,115.8637,115.9767,4710.0
2023-09-13 12:15:00,123.2,123.28,123.16,123.23,6780.0,115.9767,116.052,115.939,116.0049,6780.0
2023-09-13 12:20:00,123.2,123.22,123.14,123.2,4608.0,115.9767,115.9955,115.9202,115.9767,4608.0
2023-09-13 12:25:00,123.21,123.32,122.96,122.98,8616.0,115.9861,116.0897,115.7508,115.7696,8616.0
2023-09-13 12:30:00,123.01,123.08,122.8,122.88,11197.0,115.7978,115.8637,115.6001,115.6755,11197.0
2023-09-13 12:35:00,122.88,122.88,122.62,122.63,9609.0,115.6755,115.6755,115.4307,115.4401,9609.0
2023-09-13 12:40:00,122.63,122.93,122.62,122.84,10774.0,115.4401,115.7225,115.4307,115.6378,10774.0
2023-09-13 12:45:00,122.81,122.98,122.8,122.98,11442.0,115.6096,115.7696,115.6001,115.7696,11442.0
2023-09-13 12:50:00,122.95,123.16,122.94,123.05,7282.0,115.7413,115.939,115.7319,115.8355,7282.0
2023-09-13 12:55:00,123.09,123.17,122.91,123.13,16450.0,115.8731,115.9484,115.7037,115.9108,16450.0
2023-09-13 13:00:00,123.12,123.29,123.12,123.13,5052.0,115.9014,116.0614,115.9014,115.9108,5052.0
2023-09-13 13:05:00,123.16,123.16,123.04,123.09,12024.0,115.939,115.939,115.8261,115.8731,12024.0
2023-09-13 13:10:00,123.05,123.09,122.92,122.98,6441.0,115.8355,115.8731,115.7131,115.7696,6441.0
2023-09-13 13:15:00,123.02,123.15,122.93,123.15,15492.0,115.8072,115.9296,115.7225,115.9296,15492.0
2023-09-13 13:20:00,123.14,123.14,123.05,123.05,5109.0,115.9202,115.9202,115.8355,115.8355,5109.0
2023-09-13 13:25:00,123.05,123.05,122.91,122.92,5525.0,115.8355,115.8355,115.7037,115.7131,5525.0
2023-09-13 13:30:00,122.96,123.01,122.88,122.9,6305.0,115.7508,115.7978,115.6755,115.6943,6305.0
2023-09-13 13:35:00,122.9,122.97,122.85,122.96,8376.0,115.6943,115.7602,115.6472,115.7508,8376.0
2023-09-13 13:40:00,122.91,122.98,122.89,122.94,4383.0,115.7037,115.7696,115.6849,115.7319,4383.0
2023-09-13 13:45:00,122.94,123.03,122.93,122.99,8201.0,115.7319,115.8167,115.7225,115.779,8201.0
2023-09-13 13:50:00,123.0,123.0,122.9,122.95,5607.0,115.7884,115.7884,115.6943,115.7413,5607.0
2023-09-13 13:55:00,122.94,122.96,122.86,122.86,8303.0,115.7319,115.7508,115.6566,115.6566,8303.0
2023-09-13 14:00:00,122.85,122.98,122.81,122.89,8706.0,115.6472,115.7696,115.6096,115.6849,8706.0
2023-09-13 14:05:00,122.86,122.86,122.74,122.76,8635.0,115.6566,115.6566,115.5437,115.5625,8635.0
2023-09-13 14:10:00,122.77,122.87,122.77,122.82,6818.0,115.5719,115.666,115.5719,115.619,6818.0
2023-09-13 14:15:00,122.81,122.83,122.71,122.79,7500.0,115.6096,115.6284,115.5154,115.5907,7500.0
2023-09-13 14:20:00,122.79,122.79,122.46,122.6,44877.0,115.5907,115.5907,115.2801,115.4119,44877.0
2023-09-13 14:25:00,122.6,122.74,122.59,122.71,9814.0,115.4119,115.5437,115.4025,115.5154,9814.0
2023-09-13 14:30:00,122.71,122.74,122.53,122.59,11039.0,115.5154,115.5437,115.346,115.4025,11039.0
2023-09-13 14:35:00,122.6,122.82,122.6,122.78,11754.0,115.4119,115.619,115.4119,115.5813,11754.0
2023-09-13 14:40:00,122.75,122.9,122.74,122.79,7873.0,115.5531,115.6943,115.5437,115.5907,7873.0
2023-09-13 14:45:00,122.79,122.83,122.75,122.76,9313.0,115.5907,115.6284,115.5531,115.5625,9313.0
2023-09-13 14:50:00,122.76,122.78,122.43,122.44,11597.0,115.5625,115.5813,115.2518,115.2613,11597.0
2023-09-13 14:55:00,122.42,122.58,122.39,122.51,13393.0,115.2424,115.393,115.2142,115.3271,13393.0
2023-09-13 15:00:00,122.52,122.61,122.49,122.55,7297.0,115.3366,115.4213,115.3083,115.3648,7297.0
2023-09-13 15:05:00,122.55,122.64,122.49,122.63,9901.0,115.3648,115.4495,115.3083,115.4401,9901.0
2023-09-13 15:10:00,122.62,122.68,122.54,122.62,9533.0,115.4307,115.4872,115.3554,115.4307,9533.0
2023-09-13 15:15:00,122.62,122.84,122.62,122.81,12698.0,115.4307,115.6378,115.4307,115.6096,12698.0
2023-09-13 15:20:00,122.81,122.88,122.79,122.85,12177.0,115.6096,115.6755,115.5907,115.6472,12177.0
2023-09-13 15:25:00,122.85,122.94,122.84,122.88,10405.0,115.6472,115.7319,115.6378,115.6755,10405.0
2023-09-13 15:30:00,122.89,123.11,122.89,123.08,21429.0,115.6849,115.892,115.6849,115.8637,21429.0
2023-09-13 15:35:00,123.13,123.34,123.08,123.17,42337.0,115.9108,116.1085,115.8637,115.9484,42337.0
2023-09-13 15:40:00,123.19,123.32,123.19,123.27,21514.0,115.9673,116.0897,115.9673,116.0426,21514.0
2023-09-13 15:45:00,123.28,123.37,123.18,123.19,30292.0,116.052,116.1367,115.9579,115.9673,30292.0
2023-09-13 15:50:00,123.18,123.4,123.13,123.3,55248.0,115.9579,116.165,115.9108,116.0708,55248.0
2023-09-13 15:55:00,123.31,123.39,123.15,123.17,148771.0,116.0802,116.1556,115.9296,115.9484,148771.0
2023-09-14 09:30:00,123.91,123.94,123.42,123.79,56152.0,116.6451,116.6733,116.1838,116.5321,56152.0
2023-09-14 09:35:00,123.79,123.89,123.08,123.11,17707.0,116.5321,116.6262,115.8637,115.892,17707.0
2023-09-14 09:40:00,123.14,123.71,123.07,123.68,24597.0,115.9202,116.4568,115.8543,116.4285,24597.0
2023-09-14 09:45:00,123.67,123.73,123.6,123.67,15359.0,116.4191,116.4756,116.3532,116.4191,15359.0
2023-09-14 09:50:00,123.7,123.78,123.47,123.76,13621.0,116.4474,116.5227,116.2309,116.5039,13621.0
2023-09-14 09:55:00,123.7,124.0,123.64,123.93,13715.0,116.4474,116.7298,116.3909,116.6639,13715.0
2023-09-14 10:00:00,123.97,123.99,123.44,123.55,11344.0,116.7015,116.7204,116.2026,116.3062,11344.0
2023-09-14 10:05:00,123.56,123.68,123.34,123.34,17614.0,116.3156,116.4285,116.1085,116.1085,17614.0
2023-09-14 10:10:00,123.36,123.44,123.11,123.44,11319.0,116.1273,116.2026,115.892,116.2026,11319.0
2023-09-14 10:15:00,123.41,123.47,123.31,123.36,12882.0,116.1744,116.2309,116.0802,116.1273,12882.0
2023-09-14 10:20:00,123.33,123.58,123.29,123.56,17971.0,116.0991,116.3344,116.0614,116.3156,17971.0
2023-09-14 10:25:00,123.56,123.56,123.29,123.49,11153.0,116.3156,116.3156,116.0614,116.2497,11153.0
2023-09-14 10:30:00,123.46,123.5,123.27,123.32,12478.0,116.2214,116.2591,116.0426,116.0897,12478.0
2023-09-14 10:35:00,123.3,123.56,123.25,123.3,17077.0,116.0708,116.3156,116.0238,116.0708,17077.0
2023-09-14 10:40:00,123.3,123.47,123.29,123.32,12176.0,116.0708,116.2309,116.0614,116.0897,12176.0
2023-09-14 10:45:00,123.31,123.44,123.26,123.33,14372.0,116.0802,116.2026,116.0332,116.0991,14372.0
2023-09-14 10:50:00,123.31,123.41,123.23,123.31,15477.0,116.0802,116.1744,116.0049,116.0802,15477.0
2023-09-14 10:55:00,123.32,123.38,123.24,123.31,7374.0,116.0897,116.1461,116.0143,116.0802,7374.0
2023-09-14 11:00:00,123.31,123.4,123.12,123.21,8679.0,116.0802,116.165,115.9014,115.9861,8679.0
2023-09-14 11:05:00,123.18,123.18,123.1,123.14,7428.0,115.9579,115.9579,115.8826,115.9202,7428.0
2023-09-14 11:10:00,123.12,123.45,123.12,123.45,17177.0,115.9014,116.212,115.9014,116.212,17177.0
2023-09-14 11:15:00,123.46,123.47,123.25,123.25,4604.0,116.2214,116.2309,116.0238,116.0238,4604.0
2023-09-14 11:20:00,123.28,123.42,123.2,123.41,8480.0,116.052,116.1838,115.9767,116.1744,8480.0
2023-09-14 11:25:00,123.42,123.43,123.25,123.38,13772.0,116.1838,116.1932,116.0238,116.1461,13772.0
2023-09-14 11:30:00,123.4,123.4,123.17,123.2,15205.0,116.165,116.165,115.9484,115.9767,15205.0
2023-09-14 11:35:00,123.2,123.25,123.12,123.22,17667.0,115.9767,116.0238,115.9014,115.9955,17667.0
2023-09-14 11:40:00,123.26,123.38,123.19,123.27,13732.0,116.0332,116.1461,115.9673,116.0426,13732.0
2023-09-14 11:45:00,123.29,123.43,123.2,123.37,9294.0,116.0614,116.1932,115.9767,116.1367,9294.0
2023-09-14 11:50:00,123.36,123.4,123.28,123.34,8395.0,116.1273,116.165,116.052,116.1085,8395.0
2023-09-14 11:55:00,123.35,123.37,123.24,123.26,9130.0,116.1179,116.1367,116.0143,116.0332,9130.0
2023-09-14 12:00:00,123.25,123.49,123.25,123.47,11916.0,116.0238,116.2497,116.0238,116.2309,11916.0
2023-09-14 12:05:00,123.42,123.42,123.27,123.38,8193.0,116.1838,116.1838,116.0426,116.1461,8193.0
2023-09-14 12:10:00,123.38,123.46,123.37,123.43,9524.0,116.1461,116.2214,116.1367,116.1932,9524.0
2023-09-14 12:15:00,123.43,123.54,123.41,123.48,11848.0,116.1932,116.2968,116.1744,116.2403,11848.0
2023-09-14 12:20:00,123.47,123.62,123.41,123.62,8251.0,116.2309,116.3721,116.1744,116.3721,8251.0
2023-09-14 12:25:00,123.59,123.63,123.54,123.61,14128.0,116.3438,116.3815,116.2968,116.3627,14128.0
2023-09-14 12:30:00,123.62,123.8,123.62,123.77,11996.0,116.3721,116.5415,116.3721,116.5133,11996.0
2023-09-14 12:35:00,123.76,123.81,123.56,123.58,11883.0,116.5039,116.5509,116.3156,116.3344,11883.0
2023-09-14 12:40:00,123.58,123.59,123.51,123.59,7183.0,116.3344,116.3438,116.2685,116.3438,7183.0
2023-09-14 12:45:00,123.58,123.73,123.56,123.64,10172.0,116.3344,116.4756,116.3156,116.3909,10172.0
2023-09-14 12:50:00,123.63,123.68,123.6,123.62,8457.0,116.3815,116.4285,116.3532,116.3721,8457.0
2023-09-14 12:55:00,123.61,123.63,123.53,123.54,9540.0,116.3627,116.3815,116.2873,116.2968,9540.0
2023-09-14 13:00:00,123.53,123.62,123.53,123.59,5663.0,116.2873,116.3721,116.2873,116.3438,5663.0
2023-09-14 13:05:00,123.59,123.62,123.54,123.6,6333.0,116.3438,116.3721,116.2968,116.3532,6333.0
2023-09-14 13:10:00,123.59,123.66,123.52,123.65,14401.0,116.3438,116.4097,116.2779,116.4003,14401.0
2023-09-14 13:15:00,123.67,123.68,123.58,123.62,7169.0,116.4191,116.4285,116.3344,116.3721,7169.0
2023-09-14 13:20:00,123.59,123.59,123.48,123.52,8428.0,116.3438,116.3438,116.2403,116.2779,8428.0
2023-09-14 13:25:00,123.53,123.59,123.5,123.54,17075.0,116.2873,116.3438,116.2591,116.2968,17075.0
2023-09-14 13:30:00,123.54,123.72,123.53,123.71,7493.0,116.2968,116.4662,116.2873,116.4568,7493.0
2023-09-14 13:35:00,123.71,123.71,123.51,123.57,15518.0,116.4568,116.4568,116.2685,116.325,15518.0
2023-09-14 13:40:00,123.57,123.57,123.38,123.44,11782.0,116.325,116.325,116.1461,116.2026,11782.0
2023-09-14 13:45:00,123.44,123.44,123.27,123.28,13874.0,116.2026,116.2026,116.0426,116.052,13874.0
2023-09-14 13:50:00,123.29,123.39,123.27,123.33,17126.0,116.0614,116.1556,116.0426,116.0991,17126.0
2023-09-14 13:55:00,123.33,123.34,123.26,123.29,11346.0,116.0991,116.1085,116.0332,116.0614,11346.0
2023-09-14 14:00:00,123.29,123.39,123.27,123.37,11952.0,116.0614,116.1556,116.0426,116.1367,11952.0
2023-09-14 14:05:00,123.36,123.39,123.24,123.31,14972.0,116.1273,116.1556,116.0143,116.0802,14972.0
2023-09-14 14:10:00,123.29,123.31,123.06,123.09,14508.0,116.0614,116.0802,115.8449,115.8731,14508.0
2023-09-14 14:15:00,123.12,123.14,123.01,123.08,15382.0,115.9014,115.9202,115.7978,115.8637,15382.0
2023-09-14 14:20:00,123.07,123.23,123.04,123.12,16845.0,115.8543,116.0049,115.8261,115.9014,16845.0
2023-09-14 14:25:00,123.09,123.21,123.04,123.13,18085.0,115.8731,115.9861,115.8261,115.9108,18085.0
2023-09-14 14:30:00,123.13,123.14,123.07,123.12,14621.0,115.9108,115.9202,115.8543,115.9014,14621.0
2023-09-14 14:35:00,123.12,123.14,123.05,123.09,10560.0,115.9014,115.9202,115.8355,115.8731,10560.0
2023-09-14 14:40:00,123.09,123.16,123.04,123.12,13228.0,115.8731,115.939,115.8261,115.9014,13228.0
2023-09-14 14:45:00,123.13,123.15,123.03,123.08,12286.0,115.9108,115.9296,115.8167,115.8637,12286.0
2023-09-14 14:50:00,123.07,123.12,123.03,123.08,9098.0,115.8543,115.9014,115.8167,115.8637,9098.0
2023-09-14 14:55:00,123.09,123.09,122.92,122.97,19517.0,115.8731,115.8731,115.7131,115.7602,19517.0
2023-09-14 15:00:00,122.98,123.06,122.94,123.03,12584.0,115.7696,115.8449,115.7319,115.8167,12584.0
2023-09-14 15:05:00,123.03,123.05,122.92,122.93,11222.0,115.8167,115.8355,115.7131,115.7225,11222.0
2023-09-14 15:10:00,122.94,122.95,122.88,122.91,14383.0,115.7319,115.7413,115.6755,115.7037,14383.0
2023-09-14 15:15:00,122.88,122.92,122.84,122.89,12440.0,115.6755,115.7131,115.6378,115.6849,12440.0
2023-09-14 15:20:00,122.9,122.92,122.86,122.88,11190.0,115.6943,115.7131,115.6566,115.6755,11190.0
2023-09-14 15:25:00,122.87,122.89,122.76,122.77,15074.0,115.666,115.6849,115.5625,115.5719,15074.0
2023-09-14 15:30:00,122.76,122.83,122.7,122.72,15746.0,115.5625,115.6284,115.506,115.5248,15746.0
2023-09-14 15:35:00,122.72,122.93,122.72,122.91,17892.0,115.5248,115.7225,115.5248,115.7037,17892.0
2023-09-14 15:40:00,122.91,123.16,122.9,123.09,18353.0,115.7037,115.939,115.6943,115.8731,18353.0
2023-09-14 15:45:00,123.08,123.12,122.93,122.99,18929.0,115.8637,115.9014,115.7225,115.779,18929.0
2023-09-14 15:50:00,123.0,123.09,122.89,122.89,43455.0,115.7884,115.8731,115.6849,115.6849,43455.0
2023-09-14 15:55:00,122.88,123.09,122.84,123.01,135088.0,115.6755,115.8731,115.6378,115.7978,135088.0
2023-09-15 09:30:00,121.97,122.47,121.03,122.37,566569.0,114.8188,115.2895,113.9339,115.1954,566569.0
2023-09-15 09:35:00,122.44,122.44,122.04,122.19,19577.0,115.2613,115.2613,114.8847,115.0259,19577.0
2023-09-15 09:40:00,122.23,122.4,121.93,122.4,21620.0,115.0636,115.2236,114.7812,115.2236,21620.0
2023-09-15 09:45:00,122.4,122.44,121.9,122.11,29757.0,115.2236,115.2613,114.7529,114.9506,29757.0
2023-09-15 09:50:00,122.08,122.17,121.91,122.16,21527.0,114.9224,115.0071,114.7623,114.9977,21527.0
2023-09-15 09:55:00,122.18,122.23,121.97,121.97,25356.0,115.0165,115.0636,114.8188,114.8188,25356.0
2023-09-15 10:00:00,122.0,122.32,121.96,122.31,24199.0,114.847,115.1483,114.8094,115.1389,24199.0
2023-09-15 10:05:00,122.31,122.35,121.91,121.91,17693.0,115.1389,115.1765,114.7623,114.7623,17693.0
2023-09-15 10:10:00,121.96,121.98,121.64,121.81,17916.0,114.8094,114.8282,114.5082,114.6682,17916.0
2023-09-15 10:15:00,121.8,121.81,121.42,121.43,18772.0,114.6588,114.6682,114.3011,114.3105,18772.0
2023-09-15 10:20:00,121.41,121.42,121.12,121.35,20253.0,114.2916,114.3011,114.0186,114.2352,20253.0
2023-09-15 10:25:00,121.4,121.63,121.37,121.55,21171.0,114.2822,114.4987,114.254,114.4234,21171.0
2023-09-15 10:30:00,121.51,121.63,121.43,121.45,24907.0,114.3858,114.4987,114.3105,114.3293,24907.0
2023-09-15 10:35:00,121.47,121.5,121.32,121.33,21440.0,114.3481,114.3764,114.2069,114.2163,21440.0
2023-09-15 10:40:00,121.3,121.41,121.29,121.38,15205.0,114.1881,114.2916,114.1787,114.2634,15205.0
2023-09-15 10:45:00,121.42,121.52,121.31,121.31,15795.0,114.3011,114.3952,114.1975,114.1975,15795.0
2023-09-15 10:50:00,121.3,121.33,121.04,121.04,16538.0,114.1881,114.2163,113.9433,113.9433,16538.0
2023-09-15 10:55:00,121.04,121.11,120.88,121.08,26563.0,113.9433,114.0092,113.7927,113.981,26563.0
2023-09-15 11:00:00,120.99,120.99,120.84,120.9,14511.0,113.8963,113.8963,113.7551,113.8115,14511.0
2023-09-15 11:05:00,120.9,121.02,120.87,120.96,15538.0,113.8115,113.9245,113.7833,113.868,15538.0
2023-09-15 11:10:00,120.96,121.04,120.85,120.91,9729.0,113.868,113.9433,113.7645,113.821,9729.0
2023-09-15 11:15:00,120.9,121.24,120.87,121.18,17741.0,113.8115,114.1316,113.7833,114.0751,17741.0
2023-09-15 11:20:00,121.21,121.28,121.12,121.16,7334.0,114.1034,114.1693,114.0186,114.0563,7334.0
2023-09-15 11:25:00,121.18,121.26,121.14,121.17,7404.0,114.0751,114.1504,114.0375,114.0657,7404.0
2023-09-15 11:30:00,121.17,121.38,121.17,121.19,13429.0,114.0657,114.2634,114.0657,114.0845,13429.0
2023-09-15 11:35:00,121.24,121.34,121.11,121.11,9386.0,114.1316,114.2257,114.0092,114.0092,9386.0
2023-09-15 11:40:00,121.14,121.32,121.09,121.3,7947.0,114.0375,114.2069,113.9904,114.1881,7947.0
2023-09-15 11:45:00,121.27,121.27,121.02,121.03,5061.0,114.1598,114.1598,113.9245,113.9339,5061.0
2023-09-15 11:50:00,121.03,121.12,120.98,120.98,9988.0,113.9339,114.0186,113.8869,113.8869,9988.0
2023-09-15 11:55:00,120.95,121.01,120.81,120.94,16115.0,113.8586,113.9151,113.7268,113.8492,16115.0
2023-09-15 12:00:00,121.0,121.08,120.94,121.04,8116.0,113.9057,113.981,113.8492,113.9433,8116.0
2023-09-15 12:05:00,121.05,121.12,120.99,121.07,8691.0,113.9527,114.0186,113.8963,113.9716,8691.0
2023-09-15 12:10:00,121.07,121.07,120.93,121.01,8607.0,113.9716,113.9716,113.8398,113.9151,8607.0
2023-09-15 12:15:00,121.02,121.15,121.0,121.1,10025.0,113.9245,114.0469,113.9057,113.9998,10025.0
2023-09-15 12:20:00,121.07,121.07,120.87,120.87,8440.0,113.9716,113.9716,113.7833,113.7833,8440.0
2023-09-15 12:25:00,120.87,120.87,120.73,120.73,11450.0,113.7833,113.7833,113.6515,113.6515,11450.0
2023-09-15 12:30:00,120.73,120.79,120.65,120.7,15428.0,113.6515,113.708,113.5762,113.6233,15428.0
2023-09-15 12:35:00,120.7,120.83,120.6,120.83,8373.0,113.6233,113.7456,113.5291,113.7456,8373.0
2023-09-15 12:40:00,120.84,120.99,120.8,120.94,19450.0,113.7551,113.8963,113.7174,113.8492,19450.0
2023-09-15 12:45:00,120.95,121.0,120.91,121.0,9126.0,113.8586,113.9057,113.821,113.9057,9126.0
2023-09-15 12:50:00,120.99,121.04,120.87,120.88,12169.0,113.8963,113.9433,113.7833,113.7927,12169.0
2023-09-15 12:55:00,120.88,120.91,120.77,120.9,11877.0,113.7927,113.821,113.6892,113.8115,11877.0
2023-09-15 13:00:00,120.92,120.92,120.72,120.73,11551.0,113.8304,113.8304,113.6421,113.6515,11551.0
2023-09-15 13:05:00,120.72,120.72,120.59,120.65,7322.0,113.6421,113.6421,113.5197,113.5762,7322.0
2023-09-15 13:10:00,120.65,120.8,120.61,120.67,13365.0,113.5762,113.7174,113.5385,113.595,13365.0
2023-09-15 13:15:00,120.68,120.68,120.58,120.59,17697.0,113.6044,113.6044,113.5103,113.5197,17697.0
2023-09-15 13:20:00,120.58,120.72,120.55,120.71,23185.0,113.5103,113.6421,113.4821,113.6327,23185.0
2023-09-15 13:25:00,120.72,120.8,120.6,120.68,13155.0,113.6421,113.7174,113.5291,113.6044,13155.0
2023-09-15 13:30:00,120.69,120.77,120.56,120.76,14904.0,113.6139,113.6892,113.4915,113.6797,14904.0
2023-09-15 13:35:00,120.76,120.92,120.74,120.89,13133.0,113.6797,113.8304,113.6609,113.8021,13133.0
2023-09-15 13:40:00,120.89,120.97,120.86,120.94,9419.0,113.8021,113.8774,113.7739,113.8492,9419.0
2023-09-15 13:45:00,120.95,121.08,120.93,121.08,13767.0,113.8586,113.981,113.8398,113.981,13767.0
2023-09-15 13:50:00,121.07,121.12,121.06,121.06,10133.0,113.9716,114.0186,113.9622,113.9622,10133.0
2023-09-15 13:55:00,121.06,121.06,120.93,120.98,14348.0,113.9622,113.9622,113.8398,113.8869,14348.0
2023-09-15 14:00:00,121.0,121.01,120.76,120.92,23598.0,113.9057,113.9151,113.6797,113.8304,23598.0
2023-09-15 14:05:00,120.94,121.02,120.84,120.87,10658.0,113.8492,113.9245,113.7551,113.7833,10658.0
2023-09-15 14:10:00,120.89,120.89,120.6,120.62,15702.0,113.8021,113.8021,113.5291,113.548,15702.0
2023-09-15 14:15:00,120.62,120.8,120.62,120.74,9214.0,113.548,113.7174,113.548,113.6609,9214.0
2023-09-15 14:20:00,120.73,120.93,120.72,120.91,9328.0,113.6515,113.8398,113.6421,113.821,9328.0
2023-09-15 14:25:00,120.91,121.07,120.91,121.04,15504.0,113.821,113.9716,113.821,113.9433,15504.0
2023-09-15 14:30:00,121.05,121.1,120.97,121.1,11842.0,113.9527,113.9998,113.8774,113.9998,11842.0
2023-09-15 14:35:00,121.09,121.12,120.99,121.01,11704.0,113.9904,114.0186,113.8963,113.9151,11704.0
2023-09-15 14:40:00,121.0,121.18,120.98,121.14,11971.0,113.9057,114.0751,113.8869,114.0375,11971.0
2023-09-15 14:45:00,121.16,121.29,121.16,121.21,14402.0,114.0563,114.1787,114.0563,114.1034,14402.0
2023-09-15 14:50:00,121.21,121.28,121.17,121.22,14222.0,114.1034,114.1693,114.0657,114.1128,14222.0
2023-09-15 14:55:00,121.26,121.29,121.16,121.28,15586.0,114.1504,114.1787,114.0563,114.1693,15586.0
2023-09-15 15:00:00,121.28,121.33,121.13,121.15,12803.0,114.1693,114.2163,114.0281,114.0469,12803.0
2023-09-15 15:05:00,121.15,121.16,121.06,121.09,10951.0,114.0469,114.0563,113.9622,113.9904,10951.0
2023-09-15 15:10:00,121.1,121.17,121.07,121.13,12003.0,113.9998,114.0657,113.9716,114.0281,12003.0
2023-09-15 15:15:00,121.12,121.16,121.04,121.1,17212.0,114.0186,114.0563,113.9433,113.9998,17212.0
2023-09-15 15:20:00,121.11,121.11,120.87,120.88,19740.0,114.0092,114.0092,113.7833,113.7927,19740.0
2023-09-15 15:25:00,120.88,120.95,120.81,120.88,13647.0,113.7927,113.8586,113.7268,113.7927,13647.0
2023-09-15 15:30:00,120.88,120.97,120.87,120.94,39042.0,113.7927,113.8774,113.7833,113.8492,39042.0
2023-09-15 15:35:00,120.94,121.1,120.84,120.9,42045.0,113.8492,113.9998,113.7551,113.8115,42045.0
2023-09-15 15:40:00,120.89,120.89,120.69,120.72,45132.0,113.8021,113.8021,113.6139,113.6421,45132.0
2023-09-15 15:45:00,120.7,120.77,120.53,120.6,57611.0,113.6233,113.6892,113.4632,113.5291,57611.0
2023-09-15 15:50:00,120.61,121.16,120.34,121.03,334486.0,113.5385,114.0563,113.2844,113.9339,334486.0
2023-09-15 15:55:00,121.01,121.16,120.83,121.04,820762.0,113.9151,114.0563,113.7456,113.9433,820762.0
2023-09-18 09:30:00,122.53,123.71,122.24,123.56,56657.0,115.346,116.4568,115.073,116.3156,56657.0
2023-09-18 09:35:00,123.56,123.81,122.83,123.08,17800.0,116.3156,116.5509,115.6284,115.8637,17800.0
2023-09-18 09:40:00,123.37,123.91,122.94,123.16,47495.0,116.1367,116.6451,115.7319,115.939,47495.0
2023-09-18 09:45:00,123.1,123.28,122.19,122.19,12924.0,115.8826,116.052,115.0259,115.0259,12924.0
2023-09-18 09:50:00,122.25,122.76,122.25,122.66,18648.0,115.0824,115.5625,115.0824,115.4684,18648.0
2023-09-18 09:55:00,122.67,122.68,122.15,122.35,36294.0,115.4778,115.4872,114.9883,115.1765,36294.0
2023-09-18 10:00:00,122.33,122.75,122.33,122.64,10806.0,115.1577,115.5531,115.1577,115.4495,10806.0
2023-09-18 10:05:00,122.67,122.88,122.48,122.75,25610.0,115.4778,115.6755,115.2989,115.5531,25610.0
2023-09-18 10:10:00,122.74,122.85,122.62,122.78,13010.0,115.5437,115.6472,115.4307,115.5813,13010.0
2023-09-18 10:15:00,122.76,122.89,122.73,122.82,17287.0,115.5625,115.6849,115.5342,115.619,17287.0
2023-09-18 10:20:00,122.77,122.77,122.44,122.62,16143.0,115.5719,115.5719,115.2613,115.4307,16143.0
2023-09-18 10:25:00,122.64,122.82,122.63,122.73,11991.0,115.4495,115.619,115.4401,115.5342,11991.0
2023-09-18 10:30:00,122.77,123.21,122.76,123.1,18749.0,115.5719,115.9861,115.5625,115.8826,18749.0
2023-09-18 10:35:00,123.2,123.23,122.95,122.96,14062.0,115.9767,116.0049,115.7413,115.7508,14062.0
2023-09-18 10:40:00,122.97,122.97,122.65,122.72,18576.0,115.7602,115.7602,115.4589,115.5248,18576.0
2023-09-18 10:45:00,122.74,122.84,122.68,122.74,12730.0,115.5437,115.6378,115.4872,115.5437,12730.0
2023-09-18 10:50:00,122.73,122.93,122.73,122.8,8037.0,115.5342,115.7225,115.5342,115.6001,8037.0
2023-09-18 10:55:00,122.77,122.86,122.63,122.64,13517.0,115.5719,115.6566,115.4401,115.4495,13517.0
2023-09-18 11:00:00,122.64,122.67,122.46,122.63,15498.0,115.4495,115.4778,115.2801,115.4401,15498.0
2023-09-18 11:05:00,122.55,122.61,122.47,122.52,11838.0,115.3648,115.4213,115.2895,115.3366,11838.0
2023-09-18 11:10:00,122.55,122.57,122.44,122.45,8762.0,115.3648,115.3836,115.2613,115.2707,8762.0
2023-09-18 11:15:00,122.43,122.43,122.3,122.31,10683.0,115.2518,115.2518,115.1295,115.1389,10683.0
2023-09-18 11:20:00,122.31,122.45,122.2,122.45,13316.0,115.1389,115.2707,115.0353,115.2707,13316.0
2023-09-18 11:25:00,122.42,122.46,122.2,122.27,12413.0,115.2424,115.2801,115.0353,115.1012,12413.0
2023-09-18 11:30:00,122.28,122.39,122.25,122.34,14599.0,115.1106,115.2142,115.0824,115.1671,14599.0
2023-09-18 11:35:00,122.32,122.43,122.31,122.41,11377.0,115.1483,115.2518,115.1389,115.233,11377.0
2023-09-18 11:40:00,122.4,122.5,122.35,122.5,6830.0,115.2236,115.3177,115.1765,115.3177,6830.0
2023-09-18 11:45:00,122.48,122.59,122.46,122.56,12764.0,115.2989,115.4025,115.2801,115.3742,12764.0
2023-09-18 11:50:00,122.54,122.55,122.4,122.44,7353.0,115.3554,115.3648,115.2236,115.2613,7353.0
2023-09-18 11:55:00,122.46,122.59,122.41,122.47,8646.0,115.2801,115.4025,115.233,115.2895,8646.0
2023-09-18 12:00:00,122.48,122.66,122.42,122.66,6087.0,115.2989,115.4684,115.2424,115.4684,6087.0
2023-09-18 12:05:00,122.61,122.61,122.51,122.59,4312.0,115.4213,115.4213,115.3271,115.4025,4312.0
2023-09-18 12:10:00,122.61,122.63,122.49,122.5,5147.0,115.4213,115.4401,115.3083,115.3177,5147.0
2023-09-18 12:15:00,122.56,122.68,122.54,122.63,10755.0,115.3742,115.4872,115.3554,115.4401,10755.0
2023-09-18 12:20:00,122.65,122.66,122.45,122.47,7818.0,115.4589,115.4684,115.2707,115.2895,7818.0
2023-09-18 12:25:00,122.54,122.54,122.4,122.54,8808.0,115.3554,115.3554,115.2236,115.3554,8808.0
2023-09-18 12:30:00,122.63,122.74,122.59,122.67,7115.0,115.4401,115.5437,115.4025,115.4778,7115.0
2023-09-18 12:35:00,122.68,122.77,122.64,122.69,4914.0,115.4872,115.5719,115.4495,115.4966,4914.0
2023-09-18 12:40:00,122.68,122.69,122.6,122.66,7882.0,115.4872,115.4966,115.4119,115.4684,7882.0
2023-09-18 12:45:00,122.66,122.67,122.57,122.6,13885.0,115.4684,115.4778,115.3836,115.4119,13885.0
2023-09-18 12:50:00,122.59,122.61,122.31,122.31,9680.0,115.4025,115.4213,115.1389,115.1389,9680.0
2023-09-18 12:55:00,122.3,122.3,122.16,122.19,9362.0,115.1295,115.1295,114.9977,115.0259,9362.0
2023-09-18 13:00:00,122.19,122.2,122.07,122.09,11368.0,115.0259,115.0353,114.9129,114.9318,11368.0
2023-09-18 13:05:00,122.1,122.11,121.86,121.86,14480.0,114.9412,114.9506,114.7153,114.7153,14480.0
2023-09-18 13:10:00,121.82,121.91,121.79,121.89,20177.0,114.6776,114.7623,114.6494,114.7435,20177.0
2023-09-18 13:15:00,121.87,121.88,121.69,121.76,12377.0,114.7247,114.7341,114.5552,114.6211,12377.0
2023-09-18 13:20:00,121.76,121.98,121.76,121.91,7762.0,114.6211,114.8282,114.6211,114.7623,7762.0
2023-09-18 13:25:00,121.87,121.91,121.71,121.72,9586.0,114.7247,114.7623,114.5741,114.5835,9586.0
2023-09-18 13:30:00,121.72,121.8,121.7,121.74,7930.0,114.5835,114.6588,114.5646,114.6023,7930.0
2023-09-18 13:35:00,121.76,121.89,121.73,121.89,7231.0,114.6211,114.7435,114.5929,114.7435,7231.0
2023-09-18 13:40:00,121.88,121.94,121.8,121.86,8783.0,114.7341,114.7906,114.6588,114.7153,8783.0
2023-09-18 13:45:00,121.9,121.91,121.82,121.84,7426.0,114.7529,114.7623,114.6776,114.6964,7426.0
2023-09-18 13:50:00,121.84,121.85,121.77,121.84,8190.0,114.6964,114.7058,114.6305,114.6964,8190.0
2023-09-18 13:55:00,121.83,121.92,121.74,121.91,11236.0,114.687,114.7717,114.6023,114.7623,11236.0
2023-09-18 14:00:00,121.94,122.08,121.0,122.08,38020.0,114.7906,114.9224,113.9057,114.9224,38020.0
2023-09-18 14:05:00,122.09,122.11,121.89,121.95,11234.0,114.9318,114.9506,114.7435,114.8,11234.0
2023-09-18 14:10:00,121.97,122.01,121.9,121.96,9722.0,114.8188,114.8565,114.7529,114.8094,9722.0
2023-09-18 14:15:00,121.96,122.0,121.92,121.98,4618.0,114.8094,114.847,114.7717,114.8282,4618.0
2023-09-18 14:20:00,121.97,122.05,121.93,122.05,9709.0,114.8188,114.8941,114.7812,114.8941,9709.0
2023-09-18 14:25:00,122.03,122.14,121.97,122.1,8252.0,114.8753,114.9788,114.8188,114.9412,8252.0
2023-09-18 14:30:00,122.12,122.29,122.12,122.25,4981.0,114.96,115.12,114.96,115.0824,4981.0
2023-09-18 14:35:00,122.23,122.34,122.21,122.33,7563.0,115.0636,115.1671,115.0447,115.1577,7563.0
2023-09-18 14:40:00,122.32,122.38,122.28,122.29,10798.0,115.1483,115.2048,115.1106,115.12,10798.0
2023-09-18 14:45:00,122.3,122.35,122.25,122.26,11432.0,115.1295,115.1765,115.0824,115.0918,11432.0
2023-09-18 14:50:00,122.28,122.42,122.27,122.28,9006.0,115.1106,115.2424,115.1012,115.1106,9006.0
2023-09-18 14:55:00,122.29,122.42,122.29,122.42,6198.0,115.12,115.2424,115.12,115.2424,6198.0
2023-09-18 15:00:00,122.4,122.4,122.28,122.29,10346.0,115.2236,115.2236,115.1106,115.12,10346.0
2023-09-18 15:05:00,122.25,122.3,122.2,122.25,16147.0,115.0824,115.1295,115.0353,115.0824,16147.0
2023-09-18 15:10:00,122.25,122.29,122.2,122.28,13480.0,115.0824,115.12,115.0353,115.1106,13480.0
2023-09-18 15:15:00,122.28,122.39,122.22,122.31,20831.0,115.1106,115.2142,115.0541,115.1389,20831.0
2023-09-18 15:20:00,122.31,122.47,122.29,122.37,11153.0,115.1389,115.2895,115.12,115.1954,11153.0
2023-09-18 15:25:00,122.38,122.49,122.37,122.47,10451.0,115.2048,115.3083,115.1954,115.2895,10451.0
2023-09-18 15:30:00,122.48,122.49,122.38,122.4,13204.0,115.2989,115.3083,115.2048,115.2236,13204.0
2023-09-18 15:35:00,122.4,122.54,122.37,122.47,18199.0,115.2236,115.3554,115.1954,115.2895,18199.0
2023-09-18 15:40:00,122.46,122.63,122.45,122.54,22604.0,115.2801,115.4401,115.2707,115.3554,22604.0
2023-09-18 15:45:00,122.52,122.52,122.31,122.34,36448.0,115.3366,115.3366,115.1389,115.1671,36448.0
2023-09-18 15:50:00,122.34,122.42,122.24,122.42,30947.0,115.1671,115.2424,115.073,115.2424,30947.0
2023-09-18 15:55:00,122.42,122.57,122.27,122.5,143699.0,115.2424,115.3836,115.1012,115.3177,143699.0
2023-09-19 09:30:00,123.4,123.48,122.31,122.71,48263.0,116.165,116.2403,115.1389,115.5154,48263.0
2023-09-19 09:35:00,122.56,122.73,122.36,122.47,11720.0,115.3742,115.5342,115.1859,115.2895,11720.0
2023-09-19 09:40:00,122.47,122.49,121.55,121.69,15126.0,115.2895,115.3083,114.4234,114.5552,15126.0
2023-09-19 09:45:00,121.7,122.41,121.7,122.41,19173.0,114.5646,115.233,114.5646,115.233,19173.0
2023-09-19 09:50:00,122.41,122.52,122.24,122.38,10047.0,115.233,115.3366,115.073,115.2048,10047.0
2023-09-19 09:55:00,122.3,122.47,122.16,122.45,17815.0,115.1295,115.2895,114.9977,115.2707,17815.0
2023-09-19 10:00:00,122.51,122.63,122.23,122.23,13941.0,115.3271,115.4401,115.0636,115.0636,13941.0
2023-09-19 10:05:00,122.27,122.56,122.16,122.22,11789.0,115.1012,115.3742,114.9977,115.0541,11789.0
2023-09-19 10:10:00,122.22,122.26,121.95,122.07,15687.0,115.0541,115.0918,114.8,114.9129,15687.0
2023-09-19 10:15:00,122.01,122.02,121.7,121.7,13063.0,114.8565,114.8659,114.5646,114.5646,13063.0
2023-09-19 10:20:00,121.75,121.81,121.54,121.65,11011.0,114.6117,114.6682,114.414,114.5176,11011.0
2023-09-19 10:25:00,121.63,121.78,121.53,121.73,16720.0,114.4987,114.6399,114.4046,114.5929,16720.0
2023-09-19 10:30:00,121.75,121.79,121.56,121.6,13732.0,114.6117,114.6494,114.4328,114.4705,13732.0
2023-09-19 10:35:00,121.61,121.94,121.61,121.64,16039.0,114.4799,114.7906,114.4799,114.5082,16039.0
2023-09-19 10:40:00,121.66,121.86,121.59,121.62,13810.0,114.527,114.7153,114.4611,114.4893,13810.0
2023-09-19 10:45:00,121.6,121.75,121.49,121.61,12851.0,114.4705,114.6117,114.3669,114.4799,12851.0
2023-09-19 10:50:00,121.58,121.62,121.44,121.47,15378.0,114.4517,114.4893,114.3199,114.3481,15378.0
2023-09-19 10:55:00,121.51,121.55,121.18,121.24,13170.0,114.3858,114.4234,114.0751,114.1316,13170.0
2023-09-19 11:00:00,121.21,121.22,120.95,120.95,13769.0,114.1034,114.1128,113.8586,113.8586,13769.0
2023-09-19 11:05:00,120.94,120.96,120.56,120.63,15406.0,113.8492,113.868,113.4915,113.5574,15406.0
2023-09-19 11:10:00,120.63,120.77,120.57,120.73,6870.0,113.5574,113.6892,113.5009,113.6515,6870.0
2023-09-19 11:15:00,120.79,120.85,120.69,120.83,8840.0,113.708,113.7645,113.6139,113.7456,8840.0
2023-09-19 11:20:00,120.78,120.78,120.64,120.75,5683.0,113.6986,113.6986,113.5668,113.6703,5683.0
2023-09-19 11:25:00,120.76,120.76,120.6,120.6,6973.0,113.6797,113.6797,113.5291,113.5291,6973.0
2023-09-19 11:30:00,120.6,120.69,120.56,120.56,8158.0,113.5291,113.6139,113.4915,113.4915,8158.0
2023-09-19 11:35:00,120.57,120.69,120.53,120.54,7454.0,113.5009,113.6139,113.4632,113.4726,7454.0
2023-09-19 11:40:00,120.53,120.53,120.29,120.34,14764.0,113.4632,113.4632,113.2373,113.2844,14764.0
2023-09-19 11:45:00,120.37,120.59,120.32,120.38,16817.0,113.3126,113.5197,113.2655,113.322,16817.0
2023-09-19 11:50:00,120.36,120.5,120.34,120.48,10094.0,113.3032,113.435,113.2844,113.4162,10094.0
2023-09-19 11:55:00,120.48,120.75,120.48,120.68,18165.0,113.4162,113.6703,113.4162,113.6044,18165.0
2023-09-19 12:00:00,120.71,120.76,120.34,120.43,25981.0,113.6327,113.6797,113.2844,113.3691,25981.0
2023-09-19 12:05:00,120.4,120.62,120.37,120.55,28442.0,113.3409,113.548,113.3126,113.4821,28442.0
2023-09-19 12:10:00,120.51,120.56,120.46,120.53,21561.0,113.4444,113.4915,113.3973,113.4632,21561.0
2023-09-19 12:15:00,120.51,120.55,120.31,120.45,9731.0,113.4444,113.4821,113.2561,113.3879,9731.0
2023-09-19 12:20:00,120.45,120.5,120.34,120.47,7986.0,113.3879,113.435,113.2844,113.4068,7986.0
2023-09-19 12:25:00,120.46,120.55,120.27,120.27,11443.0,113.3973,113.4821,113.2185,113.2185,11443.0
2023-09-19 12:30:00,120.25,120.25,120.06,120.06,22663.0,113.1997,113.1997,113.0208,113.0208,22663.0
2023-09-19 12:35:00,120.07,120.35,120.07,120.17,18512.0,113.0302,113.2938,113.0302,113.1243,18512.0
2023-09-19 12:40:00,120.19,120.27,120.1,120.21,16509.0,113.1432,113.2185,113.0584,113.162,16509.0
2023-09-19 12:45:00,120.23,120.24,120.02,120.08,12195.0,113.1808,113.1902,112.9831,113.0396,12195.0
2023-09-19 12:50:00,120.05,120.05,119.78,119.96,62480.0,113.0114,113.0114,112.7572,112.9267,62480.0
2023-09-19 12:55:00,120.0,120.08,119.89,120.03,16547.0,112.9643,113.0396,112.8608,112.9926,16547.0
2023-09-19 13:00:00,120.03,120.03,119.62,119.65,17939.0,112.9926,112.9926,112.6066,112.6348,17939.0
2023-09-19 13:05:00,119.67,119.81,119.63,119.65,22464.0,112.6537,112.7854,112.616,112.6348,22464.0
2023-09-19 13:10:00,119.66,119.71,119.43,119.54,28401.0,112.6442,112.6913,112.4277,112.5313,28401.0
2023-09-19 13:15:00,119.57,119.59,119.38,119.49,20687.0,112.5595,112.5783,112.3807,112.4842,20687.0
2023-09-19 13:20:00,119.51,119.61,119.48,119.54,10410.0,112.503,112.5972,112.4748,112.5313,10410.0
2023-09-19 13:25:00,119.54,119.61,119.44,119.6,29834.0,112.5313,112.5972,112.4371,112.5878,29834.0
2023-09-19 13:30:00,119.6,119.62,119.43,119.45,10852.0,112.5878,112.6066,112.4277,112.4466,10852.0
2023-09-19 13:35:00,119.49,119.6,119.38,119.38,26903.0,112.4842,112.5878,112.3807,112.3807,26903.0
2023-09-19 13:40:00,119.39,119.4,119.2,119.22,19558.0,112.3901,112.3995,112.2112,112.23,19558.0
2023-09-19 13:45:00,119.21,119.34,119.17,119.2,28831.0,112.2206,112.343,112.183,112.2112,28831.0
2023-09-19 13:50:00,119.22,119.57,119.22,119.56,13409.0,112.23,112.5595,112.23,112.5501,13409.0
2023-09-19 13:55:00,119.55,119.57,119.38,119.57,11473.0,112.5407,112.5595,112.3807,112.5595,11473.0
2023-09-19 14:00:00,119.54,119.6,119.47,119.52,9482.0,112.5313,112.5878,112.4654,112.5125,9482.0
2023-09-19 14:05:00,119.49,119.57,119.48,119.55,6593.0,112.4842,112.5595,112.4748,112.5407,6593.0
2023-09-19 14:10:00,119.54,119.57,119.37,119.44,16197.0,112.5313,112.5595,112.3712,112.4371,16197.0
2023-09-19 14:15:00,119.42,119.42,119.11,119.14,14159.0,112.4183,112.4183,112.1265,112.1547,14159.0
2023-09-19 14:20:00,119.16,119.18,119.07,119.14,8855.0,112.1736,112.1924,112.0888,112.1547,8855.0
2023-09-19 14:25:00,119.13,119.19,119.09,119.13,12439.0,112.1453,112.2018,112.1077,112.1453,12439.0
2023-09-19 14:30:00,119.17,119.26,119.16,119.22,23345.0,112.183,112.2677,112.1736,112.23,23345.0
2023-09-19 14:35:00,119.25,119.71,119.24,119.66,26853.0,112.2583,112.6913,112.2489,112.6442,26853.0
2023-09-19 14:40:00,119.67,119.67,119.54,119.65,8512.0,112.6537,112.6537,112.5313,112.6348,8512.0
2023-09-19 14:45:00,119.65,119.66,119.5,119.56,26953.0,112.6348,112.6442,112.4936,112.5501,26953.0
2023-09-19 14:50:00,119.56,119.56,119.45,119.48,11030.0,112.5501,112.5501,112.4466,112.4748,11030.0
2023-09-19 14:55:00,119.49,119.66,119.48,119.51,13278.0,112.4842,112.6442,112.4748,112.503,13278.0
2023-09-19 15:00:00,119.54,119.56,119.31,119.4,15021.0,112.5313,112.5501,112.3148,112.3995,15021.0
2023-09-19 15:05:00,119.41,119.46,119.25,119.32,14597.0,112.4089,112.456,112.2583,112.3242,14597.0
2023-09-19 15:10:00,119.32,119.4,119.3,119.4,14645.0,112.3242,112.3995,112.3054,112.3995,14645.0
2023-09-19 15:15:00,119.39,119.47,119.36,119.38,9813.0,112.3901,112.4654,112.3618,112.3807,9813.0
2023-09-19 15:20:00,119.39,119.41,119.31,119.4,16233.0,112.3901,112.4089,112.3148,112.3995,16233.0
2023-09-19 15:25:00,119.4,119.79,119.4,119.7,30780.0,112.3995,112.7666,112.3995,112.6819,30780.0
2023-09-19 15:30:00,119.69,120.03,119.66,119.97,38704.0,112.6725,112.9926,112.6442,112.9361,38704.0
2023-09-19 15:35:00,119.97,119.98,119.76,119.89,22966.0,112.9361,112.9455,112.7384,112.8608,22966.0
2023-09-19 15:40:00,119.88,120.05,119.87,120.05,33409.0,112.8513,113.0114,112.8419,113.0114,33409.0
2023-09-19 15:45:00,120.06,120.29,120.06,120.21,26076.0,113.0208,113.2373,113.0208,113.162,26076.0
2023-09-19 15:50:00,120.22,120.44,120.18,120.33,75727.0,113.1714,113.3785,113.1338,113.275,75727.0
2023-09-19 15:55:00,120.33,120.45,120.15,120.22,196326.0,113.275,113.3879,113.1055,113.1714,196326.0
2023-09-20 09:30:00,119.72,120.85,119.55,120.85,45900.0,112.7007,113.7645,112.5407,113.7645,45900.0
2023-09-20 09:35:00,120.72,121.24,120.69,121.14,16333.0,113.6421,114.1316,113.6139,114.0375,16333.0
2023-09-20 09:40:00,121.15,121.37,121.05,121.2,6478.0,114.0469,114.254,113.9527,114.094,6478.0
2023-09-20 09:45:00,121.24,121.25,120.8,121.01,39523.0,114.1316,114.141,113.7174,113.9151,39523.0
2023-09-20 09:50:00,121.01,121.19,120.87,120.96,9039.0,113.9151,114.0845,113.7833,113.868,9039.0
2023-09-20 09:55:00,121.04,121.25,121.01,121.18,12847.0,113.9433,114.141,113.9151,114.0751,12847.0
2023-09-20 10:00:00,121.18,121.61,121.18,121.47,41865.0,114.0751,114.4799,114.0751,114.3481,41865.0
2023-09-20 10:05:00,121.49,121.75,121.49,121.74,14030.0,114.3669,114.6117,114.3669,114.6023,14030.0
2023-09-20 10:10:00,121.8,121.8,121.59,121.66,24150.0,114.6588,114.6588,114.4611,114.527,24150.0
2023-09-20 10:15:00,121.69,121.72,121.37,121.54,23426.0,114.5552,114.5835,114.254,114.414,23426.0
2023-09-20 10:20:00,121.59,121.65,121.45,121.56,20438.0,114.4611,114.5176,114.3293,114.4328,20438.0
2023-09-20 10:25:00,121.55,121.64,121.51,121.54,12211.0,114.4234,114.5082,114.3858,114.414,12211.0
2023-09-20 10:30:00,121.55,121.76,121.31,121.35,35894.0,114.4234,114.6211,114.1975,114.2352,35894.0
2023-09-20 10:35:00,121.34,121.35,121.05,121.09,20394.0,114.2257,114.2352,113.9527,113.9904,20394.0
2023-09-20 10:40:00,121.1,121.19,120.99,121.07,11157.0,113.9998,114.0845,113.8963,113.9716,11157.0
2023-09-20 10:45:00,121.05,121.16,120.91,120.97,7878.0,113.9527,114.0563,113.821,113.8774,7878.0
2023-09-20 10:50:00,120.99,121.04,120.93,121.0,11153.0,113.8963,113.9433,113.8398,113.9057,11153.0
2023-09-20 10:55:00,121.03,121.33,121.02,121.33,11573.0,113.9339,114.2163,113.9245,114.2163,11573.0
2023-09-20 11:00:00,121.35,121.44,121.24,121.43,8427.0,114.2352,114.3199,114.1316,114.3105,8427.0
2023-09-20 11:05:00,121.53,121.69,121.47,121.57,8299.0,114.4046,114.5552,114.3481,114.4423,8299.0
2023-09-20 11:10:00,121.57,121.78,121.57,121.62,5089.0,114.4423,114.6399,114.4423,114.4893,5089.0
2023-09-20 11:15:00,121.56,121.64,121.46,121.59,14174.0,114.4328,114.5082,114.3387,114.4611,14174.0
2023-09-20 11:20:00,121.56,121.65,121.55,121.64,5847.0,114.4328,114.5176,114.4234,114.5082,5847.0
2023-09-20 11:25:00,121.61,121.62,121.32,121.35,11637.0,114.4799,114.4893,114.2069,114.2352,11637.0
2023-09-20 11:30:00,121.27,121.33,121.22,121.29,3611.0,114.1598,114.2163,114.1128,114.1787,3611.0
2023-09-20 11:35:00,121.37,121.37,121.07,121.07,5710.0,114.254,114.254,113.9716,113.9716,5710.0
2023-09-20 11:40:00,121.09,121.15,121.01,121.02,4068.0,113.9904,114.0469,113.9151,113.9245,4068.0
2023-09-20 11:45:00,120.98,121.15,120.96,121.0,4851.0,113.8869,114.0469,113.868,113.9057,4851.0
2023-09-20 11:50:00,120.97,120.97,120.85,120.89,3149.0,113.8774,113.8774,113.7645,113.8021,3149.0
2023-09-20 11:55:00,120.88,120.88,120.71,120.74,5052.0,113.7927,113.7927,113.6327,113.6609,5052.0
2023-09-20 12:00:00,120.77,120.77,120.63,120.68,7210.0,113.6892,113.6892,113.5574,113.6044,7210.0
2023-09-20 12:05:00,120.68,120.69,120.55,120.65,3785.0,113.6044,113.6139,113.4821,113.5762,3785.0
2023-09-20 12:10:00,120.68,120.68,120.45,120.61,11121.0,113.6044,113.6044,113.3879,113.5385,11121.0
2023-09-20 12:15:00,120.63,120.77,120.56,120.77,13706.0,113.5574,113.6892,113.4915,113.6892,13706.0
2023-09-20 12:20:00,120.77,120.95,120.73,120.89,21222.0,113.6892,113.8586,113.6515,113.8021,21222.0
2023-09-20 12:25:00,120.9,121.08,120.89,120.91,4444.0,113.8115,113.981,113.8021,113.821,4444.0
2023-09-20 12:30:00,120.88,120.99,120.86,120.96,4645.0,113.7927,113.8963,113.7739,113.868,4645.0
2023-09-20 12:35:00,120.96,121.0,120.86,120.88,9314.0,113.868,113.9057,113.7739,113.7927,9314.0
2023-09-20 12:40:00,120.89,120.97,120.76,120.76,8228.0,113.8021,113.8774,113.6797,113.6797,8228.0
2023-09-20 12:45:00,120.76,120.88,120.72,120.82,6269.0,113.6797,113.7927,113.6421,113.7362,6269.0
2023-09-20 12:50:00,120.79,120.95,120.77,120.87,4309.0,113.708,113.8586,113.6892,113.7833,4309.0
2023-09-20 12:55:00,120.9,120.96,120.87,120.89,8985.0,113.8115,113.868,113.7833,113.8021,8985.0
2023-09-20 13:00:00,120.89,120.93,120.87,120.89,4657.0,113.8021,113.8398,113.7833,113.8021,4657.0
2023-09-20 13:05:00,120.87,120.95,120.87,120.92,4392.0,113.7833,113.8586,113.7833,113.8304,4392.0
2023-09-20 13:10:00,120.93,120.96,120.78,120.78,8320.0,113.8398,113.868,113.6986,113.6986,8320.0
2023-09-20 13:15:00,120.8,120.93,120.8,120.88,4614.0,113.7174,113.8398,113.7174,113.7927,4614.0
2023-09-20 13:20:00,120.9,120.95,120.86,120.88,8521.0,113.8115,113.8586,113.7739,113.7927,8521.0
2023-09-20 13:25:00,120.89,121.06,120.89,121.0,5720.0,113.8021,113.9622,113.8021,113.9057,5720.0
2023-09-20 13:30:00,120.98,121.02,120.93,121.02,6684.0,113.8869,113.9245,113.8398,113.9245,6684.0
2023-09-20 13:35:00,121.03,121.04,120.93,120.96,12768.0,113.9339,113.9433,113.8398,113.868,12768.0
2023-09-20 13:40:00,120.92,120.97,120.8,120.84,13510.0,113.8304,113.8774,113.7174,113.7551,13510.0
2023-09-20 13:45:00,120.85,120.95,120.85,120.87,4859.0,113.7645,113.8586,113.7645,113.7833,4859.0
2023-09-20 13:50:00,120.87,120.89,120.75,120.89,6256.0,113.7833,113.8021,113.6703,113.8021,6256.0
2023-09-20 13:55:00,120.86,121.04,120.85,120.94,6053.0,113.7739,113.9433,113.7645,113.8492,6053.0
2023-09-20 14:00:00,120.93,121.01,120.56,120.82,20999.0,113.8398,113.9151,113.4915,113.7362,20999.0
2023-09-20 14:05:00,120.78,120.98,120.7,120.89,15137.0,113.6986,113.8869,113.6233,113.8021,15137.0
2023-09-20 14:10:00,120.89,121.15,120.84,121.12,9555.0,113.8021,114.0469,113.7551,114.0186,9555.0
2023-09-20 14:15:00,121.11,121.16,120.91,120.91,16004.0,114.0092,114.0563,113.821,113.821,16004.0
2023-09-20 14:20:00,120.92,121.01,120.86,120.98,11646.0,113.8304,113.9151,113.7739,113.8869,11646.0
2023-09-20 14:25:00,120.95,121.09,120.85,121.01,6799.0,113.8586,113.9904,113.7645,113.9151,6799.0
2023-09-20 14:30:00,121.05,121.27,121.0,121.03,10358.0,113.9527,114.1598,113.9057,113.9339,10358.0
2023-09-20 14:35:00,121.0,121.2,121.0,121.02,11287.0,113.9057,114.094,113.9057,113.9245,11287.0
2023-09-20 14:40:00,121.03,121.05,120.82,120.88,10605.0,113.9339,113.9527,113.7362,113.7927,10605.0
2023-09-20 14:45:00,120.86,120.86,120.63,120.68,11711.0,113.7739,113.7739,113.5574,113.6044,11711.0
2023-09-20 14:50:00,120.69,120.86,120.51,120.8,14232.0,113.6139,113.7739,113.4444,113.7174,14232.0
2023-09-20 14:55:00,120.79,121.01,120.77,120.77,13312.0,113.708,113.9151,113.6892,113.6892,13312.0
2023-09-20 15:00:00,120.75,121.0,120.7,120.97,11019.0,113.6703,113.9057,113.6233,113.8774,11019.0
2023-09-20 15:05:00,121.0,121.08,120.97,121.04,13644.0,113.9057,113.981,113.8774,113.9433,13644.0
2023-09-20 15:10:00,121.01,121.08,120.75,120.75,11499.0,113.9151,113.981,113.6703,113.6703,11499.0
2023-09-20 15:15:00,120.73,120.82,120.63,120.65,15557.0,113.6515,113.7362,113.5574,113.5762,15557.0
2023-09-20 15:20:00,120.66,120.75,120.54,120.69,20796.0,113.5856,113.6703,113.4726,113.6139,20796.0
2023-09-20 15:25:00,120.69,120.77,120.65,120.7,21094.0,113.6139,113.6892,113.5762,113.6233,21094.0
2023-09-20 15:30:00,120.72,120.72,120.38,120.41,21050.0,113.6421,113.6421,113.322,113.3503,21050.0
2023-09-20 15:35:00,120.42,120.46,120.33,120.37,24280.0,113.3597,113.3973,113.275,113.3126,24280.0
2023-09-20 15:40:00,120.37,120.46,120.34,120.37,20359.0,113.3126,113.3973,113.2844,113.3126,20359.0
2023-09-20 15:45:00,120.35,120.45,120.17,120.45,25899.0,113.2938,113.3879,113.1243,113.3879,25899.0
2023-09-20 15:50:00,120.41,120.44,120.24,120.34,63882.0,113.3503,113.3785,113.1902,113.2844,63882.0
2023-09-20 15:55:00,120.35,120.36,119.98,120.09,142690.0,113.2938,113.3032,112.9455,113.049,142690.0
2023-09-21 09:30:00,122.42,123.76,122.42,123.11,148730.0,115.2424,116.5039,115.2424,115.892,148730.0
2023-09-21 09:35:00,123.09,123.84,122.87,123.46,64579.0,115.8731,116.5792,115.666,116.2214,64579.0
2023-09-21 09:40:00,123.52,123.79,122.72,122.75,47282.0,116.2779,116.5321,115.5248,115.5531,47282.0
2023-09-21 09:45:00,122.68,123.29,122.59,122.62,26943.0,115.4872,116.0614,115.4025,115.4307,26943.0
2023-09-21 09:50:00,122.68,122.87,122.08,122.7,74986.0,115.4872,115.666,114.9224,115.506,74986.0
2023-09-21 09:55:00,122.68,122.68,121.9,121.9,29134.0,115.4872,115.4872,114.7529,114.7529,29134.0
2023-09-21 10:00:00,122.14,122.26,121.75,121.78,30337.0,114.9788,115.0918,114.6117,114.6399,30337.0
2023-09-21 10:05:00,121.78,121.78,121.52,121.73,23567.0,114.6399,114.6399,114.3952,114.5929,23567.0
2023-09-21 10:10:00,121.68,121.93,121.63,121.79,12375.0,114.5458,114.7812,114.4987,114.6494,12375.0
2023-09-21 10:15:00,121.82,121.85,121.58,121.77,17038.0,114.6776,114.7058,114.4517,114.6305,17038.0
2023-09-21 10:20:00,121.77,122.16,121.76,122.02,18678.0,114.6305,114.9977,114.6211,114.8659,18678.0
2023-09-21 10:25:00,122.0,122.0,121.62,121.74,10843.0,114.847,114.847,114.4893,114.6023,10843.0
2023-09-21 10:30:00,121.81,121.86,121.42,121.43,11732.0,114.6682,114.7153,114.3011,114.3105,11732.0
2023-09-21 10:35:00,121.43,121.43,120.93,121.12,26357.0,114.3105,114.3105,113.8398,114.0186,26357.0
2023-09-21 10:40:00,121.1,121.11,120.72,120.73,13962.0,113.9998,114.0092,113.6421,113.6515,13962.0
2023-09-21 10:45:00,120.65,120.7,120.47,120.58,11660.0,113.5762,113.6233,113.4068,113.5103,11660.0
2023-09-21 10:50:00,120.56,120.56,120.11,120.28,22341.0,113.4915,113.4915,113.0679,113.2279,22341.0
2023-09-21 10:55:00,120.28,120.44,120.18,120.34,13343.0,113.2279,113.3785,113.1338,113.2844,13343.0
2023-09-21 11:00:00,120.3,120.55,120.08,120.55,26739.0,113.2467,113.4821,113.0396,113.4821,26739.0
2023-09-21 11:05:00,120.57,120.88,120.57,120.68,13666.0,113.5009,113.7927,113.5009,113.6044,13666.0
2023-09-21 11:10:00,120.73,120.9,120.46,120.54,10703.0,113.6515,113.8115,113.3973,113.4726,10703.0
2023-09-21 11:15:00,120.56,120.95,120.56,120.95,6468.0,113.4915,113.8586,113.4915,113.8586,6468.0
2023-09-21 11:20:00,120.91,121.17,120.91,121.08,10709.0,113.821,114.0657,113.821,113.981,10709.0
2023-09-21 11:25:00,121.09,121.27,121.02,121.15,9644.0,113.9904,114.1598,113.9245,114.0469,9644.0
2023-09-21 11:30:00,121.08,121.25,121.02,121.23,15604.0,113.981,114.141,113.9245,114.1222,15604.0
2023-09-21 11:35:00,121.18,121.18,120.92,120.95,13571.0,114.0751,114.0751,113.8304,113.8586,13571.0
2023-09-21 11:40:00,120.95,121.1,120.76,120.87,13710.0,113.8586,113.9998,113.6797,113.7833,13710.0
2023-09-21 11:45:00,120.88,121.05,120.86,121.04,8631.0,113.7927,113.9527,113.7739,113.9433,8631.0
2023-09-21 11:50:00,120.98,120.98,120.68,120.68,11577.0,113.8869,113.8869,113.6044,113.6044,11577.0
2023-09-21 11:55:00,120.68,120.71,120.55,120.71,9194.0,113.6044,113.6327,113.4821,113.6327,9194.0
2023-09-21 12:00:00,120.67,120.89,120.61,120.71,46348.0,113.595,113.8021,113.5385,113.6327,46348.0
2023-09-21 12:05:00,120.71,120.88,120.7,120.81,9088.0,113.6327,113.7927,113.6233,113.7268,9088.0
2023-09-21 12:10:00,120.81,120.94,120.74,120.85,66975.0,113.7268,113.8492,113.6609,113.7645,66975.0
2023-09-21 12:15:00,120.87,120.96,120.81,120.87,19383.0,113.7833,113.868,113.7268,113.7833,19383.0
2023-09-21 12:20:00,120.86,121.06,120.86,120.94,13859.0,113.7739,113.9622,113.7739,113.8492,13859.0
2023-09-21 12:25:00,120.95,121.01,120.88,120.94,13016.0,113.8586,113.9151,113.7927,113.8492,13016.0
2023-09-21 12:30:00,120.98,120.98,120.85,120.88,10401.0,113.8869,113.8869,113.7645,113.7927,10401.0
2023-09-21 12:35:00,120.91,121.02,120.89,120.99,17676.0,113.821,113.9245,113.8021,113.8963,17676.0
2023-09-21 12:40:00,120.98,121.02,120.86,120.91,9981.0,113.8869,113.9245,113.7739,113.821,9981.0
2023-09-21 12:45:00,120.88,120.93,120.82,120.84,9881.0,113.7927,113.8398,113.7362,113.7551,9881.0
2023-09-21 12:50:00,120.83,120.91,120.73,120.82,10355.0,113.7456,113.821,113.6515,113.7362,10355.0
2023-09-21 12:55:00,120.85,120.86,120.72,120.77,9916.0,113.7645,113.7739,113.6421,113.6892,9916.0
2023-09-21 13:00:00,120.75,120.78,120.63,120.68,23457.0,113.6703,113.6986,113.5574,113.6044,23457.0
2023-09-21 13:05:00,120.69,120.76,120.55,120.55,10272.0,113.6139,113.6797,113.4821,113.4821,10272.0
2023-09-21 13:10:00,120.6,120.7,120.51,120.65,13372.0,113.5291,113.6233,113.4444,113.5762,13372.0
2023-09-21 13:15:00,120.68,120.91,120.66,120.88,39038.0,113.6044,113.821,113.5856,113.7927,39038.0
2023-09-21 13:20:00,120.86,120.89,120.78,120.8,8320.0,113.7739,113.8021,113.6986,113.7174,8320.0
2023-09-21 13:25:00,120.84,121.0,120.81,120.89,15889.0,113.7551,113.9057,113.7268,113.8021,15889.0
2023-09-21 13:30:00,120.83,120.88,120.74,120.81,8688.0,113.7456,113.7927,113.6609,113.7268,8688.0
2023-09-21 13:35:00,120.8,121.0,120.73,120.85,16770.0,113.7174,113.9057,113.6515,113.7645,16770.0
2023-09-21 13:40:00,120.83,120.85,120.67,120.69,5753.0,113.7456,113.7645,113.595,113.6139,5753.0
2023-09-21 13:45:00,120.7,120.83,120.69,120.82,4777.0,113.6233,113.7456,113.6139,113.7362,4777.0
2023-09-21 13:50:00,120.85,120.87,120.76,120.76,13362.0,113.7645,113.7833,113.6797,113.6797,13362.0
2023-09-21 13:55:00,120.75,120.75,120.64,120.71,4607.0,113.6703,113.6703,113.5668,113.6327,4607.0
2023-09-21 14:00:00,120.73,120.75,120.64,120.68,7179.0,113.6515,113.6703,113.5668,113.6044,7179.0
2023-09-21 14:05:00,120.68,120.76,120.64,120.68,15688.0,113.6044,113.6797,113.5668,113.6044,15688.0
2023-09-21 14:10:00,120.68,120.7,120.58,120.61,39142.0,113.6044,113.6233,113.5103,113.5385,39142.0
2023-09-21 14:15:00,120.59,120.6,120.5,120.54,4745.0,113.5197,113.5291,113.435,113.4726,4745.0
2023-09-21 14:20:00,120.53,120.57,120.46,120.51,8723.0,113.4632,113.5009,113.3973,113.4444,8723.0
2023-09-21 14:25:00,120.53,120.55,120.38,120.43,12275.0,113.4632,113.4821,113.322,113.3691,12275.0
2023-09-21 14:30:00,120.41,120.41,120.31,120.34,5929.0,113.3503,113.3503,113.2561,113.2844,5929.0
2023-09-21 14:35:00,120.34,120.55,120.31,120.49,9890.0,113.2844,113.4821,113.2561,113.4256,9890.0
2023-09-21 14:40:00,120.45,120.62,120.36,120.58,14990.0,113.3879,113.548,113.3032,113.5103,14990.0
2023-09-21 14:45:00,120.57,120.62,120.54,120.54,7785.0,113.5009,113.548,113.4726,113.4726,7785.0
2023-09-21 14:50:00,120.54,120.65,120.52,120.58,5298.0,113.4726,113.5762,113.4538,113.5103,5298.0
2023-09-21 14:55:00,120.58,120.6,120.48,120.51,11286.0,113.5103,113.5291,113.4162,113.4444,11286.0
2023-09-21 15:00:00,120.51,120.59,120.46,120.54,11273.0,113.4444,113.5197,113.3973,113.4726,11273.0
2023-09-21 15:05:00,120.53,120.56,120.43,120.56,10860.0,113.4632,113.4915,113.3691,113.4915,10860.0
2023-09-21 15:10:00,120.56,120.63,120.32,120.32,15026.0,113.4915,113.5574,113.2655,113.2655,15026.0
2023-09-21 15:15:00,120.33,120.37,120.17,120.18,13401.0,113.275,113.3126,113.1243,113.1338,13401.0
2023-09-21 15:20:00,120.19,120.23,120.03,120.03,12435.0,113.1432,113.1808,112.9926,112.9926,12435.0
2023-09-21 15:25:00,120.03,120.07,119.9,119.91,20481.0,112.9926,113.0302,112.8702,112.8796,20481.0
2023-09-21 15:30:00,119.89,120.07,119.69,120.06,28224.0,112.8608,113.0302,112.6725,113.0208,28224.0
2023-09-21 15:35:00,120.06,120.34,120.05,120.17,22031.0,113.0208,113.2844,113.0114,113.1243,22031.0
2023-09-21 15:40:00,120.15,120.22,120.0,120.07,18538.0,113.1055,113.1714,112.9643,113.0302,18538.0
2023-09-21 15:45:00,120.05,120.33,120.04,120.14,22241.0,113.0114,113.275,113.002,113.0961,22241.0
2023-09-21 15:50:00,120.1,120.15,119.98,120.11,48768.0,113.0584,113.1055,112.9455,113.0679,48768.0
2023-09-21 15:55:00,120.12,120.2,119.89,119.92,149121.0,113.0773,113.1526,112.8608,112.889,149121.0
2023-09-22 09:30:00,120.5,120.9,120.19,120.49,62863.0,113.435,113.8115,113.1432,113.4256,62863.0
2023-09-22 09:35:00,120.56,121.07,120.48,121.02,27281.0,113.4915,113.9716,113.4162,113.9245,27281.0
2023-09-22 09:40:00,120.99,121.05,120.77,121.0,12808.0,113.8963,113.9527,113.6892,113.9057,12808.0
2023-09-22 09:45:00,120.87,121.0,120.49,120.79,10803.0,113.7833,113.9057,113.4256,113.708,10803.0
2023-09-22 09:50:00,120.72,120.86,120.6,120.61,7776.0,113.6421,113.7739,113.5291,113.5385,7776.0
2023-09-22 09:55:00,120.63,120.79,120.48,120.77,24962.0,113.5574,113.708,113.4162,113.6892,24962.0
2023-09-22 10:00:00,120.79,121.48,120.79,121.48,20703.0,113.708,114.3575,113.708,114.3575,20703.0
2023-09-22 10:05:00,121.48,121.7,121.44,121.51,10523.0,114.3575,114.5646,114.3199,114.3858,10523.0
2023-09-22 10:10:00,121.53,121.61,120.95,120.95,23803.0,114.4046,114.4799,113.8586,113.8586,23803.0
2023-09-22 10:15:00,120.96,120.96,120.69,120.81,12529.0,113.868,113.868,113.6139,113.7268,12529.0
2023-09-22 10:20:00,120.81,120.94,120.67,120.82,12611.0,113.7268,113.8492,113.595,113.7362,12611.0
2023-09-22 10:25:00,120.82,120.88,120.7,120.87,7335.0,113.7362,113.7927,113.6233,113.7833,7335.0
2023-09-22 10:30:00,120.84,120.88,120.58,120.69,26310.0,113.7551,113.7927,113.5103,113.6139,26310.0
2023-09-22 10:35:00,120.71,120.71,120.5,120.52,9885.0,113.6327,113.6327,113.435,113.4538,9885.0
2023-09-22 10:40:00,120.49,120.51,120.33,120.47,9962.0,113.4256,113.4444,113.275,113.4068,9962.0
2023-09-22 10:45:00,120.47,120.63,120.39,120.41,30500.0,113.4068,113.5574,113.3314,113.3503,30500.0
2023-09-22 10:50:00,120.39,120.39,120.08,120.08,11503.0,113.3314,113.3314,113.0396,113.0396,11503.0
2023-09-22 10:55:00,120.09,120.3,120.0,120.0,11490.0,113.049,113.2467,112.9643,112.9643,11490.0
2023-09-22 11:00:00,120.0,120.0,119.31,119.43,19768.0,112.9643,112.9643,112.3148,112.4277,19768.0
2023-09-22 11:05:00,119.44,119.52,119.21,119.45,6170.0,112.4371,112.5125,112.2206,112.4466,6170.0
2023-09-22 11:10:00,119.44,119.53,119.33,119.45,12549.0,112.4371,112.5219,112.3336,112.4466,12549.0
2023-09-22 11:15:00,119.5,119.78,119.5,119.63,15077.0,112.4936,112.7572,112.4936,112.616,15077.0
2023-09-22 11:20:00,119.63,119.8,119.62,119.7,12023.0,112.616,112.776,112.6066,112.6819,12023.0
2023-09-22 11:25:00,119.73,119.88,119.6,119.69,17897.0,112.7101,112.8513,112.5878,112.6725,17897.0
2023-09-22 11:30:00,119.59,119.59,119.2,119.31,15910.0,112.5783,112.5783,112.2112,112.3148,15910.0
2023-09-22 11:35:00,119.31,119.44,119.29,119.44,16635.0,112.3148,112.4371,112.2959,112.4371,16635.0
2023-09-22 11:40:00,119.41,119.45,119.23,119.36,8662.0,112.4089,112.4466,112.2395,112.3618,8662.0
2023-09-22 11:45:00,119.36,119.44,119.27,119.32,10427.0,112.3618,112.4371,112.2771,112.3242,10427.0
2023-09-22 11:50:00,119.29,119.4,119.18,119.29,13529.0,112.2959,112.3995,112.1924,112.2959,13529.0
2023-09-22 11:55:00,119.3,119.32,118.95,118.95,24601.0,112.3054,112.3242,111.9759,111.9759,24601.0
2023-09-22 12:00:00,118.95,118.97,118.81,118.88,21009.0,111.9759,111.9947,111.8441,111.91,21009.0
2023-09-22 12:05:00,118.87,118.88,118.6,118.6,16046.0,111.9006,111.91,111.6464,111.6464,16046.0
2023-09-22 12:10:00,118.61,118.91,118.6,118.76,14342.0,111.6558,111.9382,111.6464,111.797,14342.0
2023-09-22 12:15:00,118.75,119.04,118.66,119.0,14781.0,111.7876,112.0606,111.7029,112.0229,14781.0
2023-09-22 12:20:00,119.03,119.25,119.0,119.19,8997.0,112.0512,112.2583,112.0229,112.2018,8997.0
2023-09-22 12:25:00,119.17,119.21,119.0,119.12,13666.0,112.183,112.2206,112.0229,112.1359,13666.0
2023-09-22 12:30:00,119.15,119.15,119.02,119.09,13673.0,112.1641,112.1641,112.0418,112.1077,13673.0
2023-09-22 12:35:00,119.04,119.13,118.95,118.99,13307.0,112.0606,112.1453,111.9759,112.0135,13307.0
2023-09-22 12:40:00,119.0,119.05,118.9,118.96,15028.0,112.0229,112.07,111.9288,111.9853,15028.0
2023-09-22 12:45:00,118.94,119.2,118.92,119.18,33690.0,111.9665,112.2112,111.9476,112.1924,33690.0
2023-09-22 12:50:00,119.12,119.25,119.1,119.17,6660.0,112.1359,112.2583,112.1171,112.183,6660.0
2023-09-22 12:55:00,119.14,119.23,119.06,119.21,16805.0,112.1547,112.2395,112.0794,112.2206,16805.0
2023-09-22 13:00:00,119.21,119.42,119.17,119.42,25793.0,112.2206,112.4183,112.183,112.4183,25793.0
2023-09-22 13:05:00,119.45,119.46,119.22,119.22,7629.0,112.4466,112.456,112.23,112.23,7629.0
2023-09-22 13:10:00,119.2,119.29,119.13,119.14,11601.0,112.2112,112.2959,112.1453,112.1547,11601.0
2023-09-22 13:15:00,119.16,119.33,119.14,119.25,11670.0,112.1736,112.3336,112.1547,112.2583,11670.0
2023-09-22 13:20:00,119.26,119.29,119.16,119.23,7642.0,112.2677,112.2959,112.1736,112.2395,7642.0
2023-09-22 13:25:00,119.24,119.24,119.04,119.04,10872.0,112.2489,112.2489,112.0606,112.0606,10872.0
2023-09-22 13:30:00,119.04,119.11,118.96,119.03,17992.0,112.0606,112.1265,111.9853,112.0512,17992.0
2023-09-22 13:35:00,119.01,119.07,118.83,118.91,10456.0,112.0324,112.0888,111.8629,111.9382,10456.0
2023-09-22 13:40:00,118.84,118.91,118.8,118.82,7040.0,111.8723,111.9382,111.8347,111.8535,7040.0
2023-09-22 13:45:00,118.83,118.91,118.71,118.83,15545.0,111.8629,111.9382,111.7499,111.8629,15545.0
2023-09-22 13:50:00,118.83,118.96,118.82,118.96,8821.0,111.8629,111.9853,111.8535,111.9853,8821.0
2023-09-22 13:55:00,118.95,119.02,118.9,118.96,11778.0,111.9759,112.0418,111.9288,111.9853,11778.0
2023-09-22 14:00:00,118.96,118.98,118.89,118.92,9553.0,111.9853,112.0041,111.9194,111.9476,9553.0
2023-09-22 14:05:00,118.91,119.14,118.89,119.12,18949.0,111.9382,112.1547,111.9194,112.1359,18949.0
2023-09-22 14:10:00,119.14,119.22,119.08,119.15,8630.0,112.1547,112.23,112.0982,112.1641,8630.0
2023-09-22 14:15:00,119.14,119.23,119.1,119.1,9658.0,112.1547,112.2395,112.1171,112.1171,9658.0
2023-09-22 14:20:00,119.1,119.24,119.1,119.23,11329.0,112.1171,112.2489,112.1171,112.2395,11329.0
2023-09-22 14:25:00,119.23,119.3,119.16,119.18,6902.0,112.2395,112.3054,112.1736,112.1924,6902.0
2023-09-22 14:30:00,119.17,119.3,119.13,119.3,12385.0,112.183,112.3054,112.1453,112.3054,12385.0
2023-09-22 14:35:00,119.34,119.34,119.23,119.3,7692.0,112.343,112.343,112.2395,112.3054,7692.0
2023-09-22 14:40:00,119.28,119.35,119.27,119.27,5613.0,112.2865,112.3524,112.2771,112.2771,5613.0
2023-09-22 14:45:00,119.31,119.33,119.23,119.28,8950.0,112.3148,112.3336,112.2395,112.2865,8950.0
2023-09-22 14:50:00,119.29,119.31,119.24,119.28,8821.0,112.2959,112.3148,112.2489,112.2865,8821.0
2023-09-22 14:55:00,119.28,119.41,119.26,119.37,8983.0,112.2865,112.4089,112.2677,112.3712,8983.0
2023-09-22 15:00:00,119.46,119.59,119.43,119.51,11055.0,112.456,112.5783,112.4277,112.503,11055.0
2023-09-22 15:05:00,119.5,119.71,119.5,119.65,12656.0,112.4936,112.6913,112.4936,112.6348,12656.0
2023-09-22 15:10:00,119.68,119.72,119.57,119.66,13791.0,112.6631,112.7007,112.5595,112.6442,13791.0
2023-09-22 15:15:00,119.68,119.71,119.53,119.64,16215.0,112.6631,112.6913,112.5219,112.6254,16215.0
2023-09-22 15:20:00,119.65,119.81,119.6,119.76,9429.0,112.6348,112.7854,112.5878,112.7384,9429.0
2023-09-22 15:25:00,119.77,119.77,119.69,119.74,11362.0,112.7478,112.7478,112.6725,112.7196,11362.0
2023-09-22 15:30:00,119.72,119.74,119.38,119.38,17745.0,112.7007,112.7196,112.3807,112.3807,17745.0
2023-09-22 15:35:00,119.36,119.4,119.23,119.23,20202.0,112.3618,112.3995,112.2395,112.2395,20202.0
2023-09-22 15:40:00,119.22,119.25,118.97,118.97,26833.0,112.23,112.2583,111.9947,111.9947,26833.0
2023-09-22 15:45:00,118.95,119.05,118.7,118.76,49393.0,111.9759,112.07,111.7405,111.797,49393.0
2023-09-22 15:50:00,118.75,118.79,118.61,118.7,53027.0,111.7876,111.8253,111.6558,111.7405,53027.0
2023-09-22 15:55:00,118.71,118.84,118.52,118.58,188828.0,111.7499,111.8723,111.5711,111.6276,188828.0
2023-09-25 09:30:00,118.5,119.49,118.46,119.21,43350.0,111.5523,112.4842,111.5146,112.2206,43350.0
2023-09-25 09:35:00,119.04,119.31,118.87,118.98,9306.0,112.0606,112.3148,111.9006,112.0041,9306.0
2023-09-25 09:40:00,119.0,119.56,118.99,119.56,14203.0,112.0229,112.5501,112.0135,112.5501,14203.0
2023-09-25 09:45:00,119.51,119.57,119.26,119.3,6069.0,112.503,112.5595,112.2677,112.3054,6069.0
2023-09-25 09:50:00,119.23,119.77,119.11,119.66,11696.0,112.2395,112.7478,112.1265,112.6442,11696.0
2023-09-25 09:55:00,119.62,119.92,119.59,119.75,25731.0,112.6066,112.889,112.5783,112.729,25731.0
2023-09-25 10:00:00,119.78,119.9,119.57,119.69,25174.0,112.7572,112.8702,112.5595,112.6725,25174.0
2023-09-25 10:05:00,119.66,119.9,119.59,119.8,18023.0,112.6442,112.8702,112.5783,112.776,18023.0
2023-09-25 10:10:00,119.82,120.12,119.69,120.09,25966.0,112.7949,113.0773,112.6725,113.049,25966.0
2023-09-25 10:15:00,120.05,120.14,119.9,119.94,13848.0,113.0114,113.0961,112.8702,112.9078,13848.0
2023-09-25 10:20:00,119.92,119.99,119.75,119.76,18315.0,112.889,112.9549,112.729,112.7384,18315.0
2023-09-25 10:25:00,119.74,119.9,119.69,119.78,14774.0,112.7196,112.8702,112.6725,112.7572,14774.0
2023-09-25 10:30:00,119.78,119.94,119.7,119.93,7826.0,112.7572,112.9078,112.6819,112.8984,7826.0
2023-09-25 10:35:00,119.94,120.26,119.9,120.25,13271.0,112.9078,113.2091,112.8702,113.1997,13271.0
2023-09-25 10:40:00,120.24,120.24,119.82,119.86,10352.0,113.1902,113.1902,112.7949,112.8325,10352.0
2023-09-25 10:45:00,119.84,119.87,119.71,119.84,8551.0,112.8137,112.8419,112.6913,112.8137,8551.0
2023-09-25 10:50:00,119.81,119.84,119.69,119.77,7087.0,112.7854,112.8137,112.6725,112.7478,7087.0
2023-09-25 10:55:00,119.73,119.74,119.55,119.67,13466.0,112.7101,112.7196,112.5407,112.6537,13466.0
2023-09-25 11:00:00,119.71,119.75,119.53,119.75,13087.0,112.6913,112.729,112.5219,112.729,13087.0
2023-09-25 11:05:00,119.82,120.08,119.71,120.05,12184.0,112.7949,113.0396,112.6913,113.0114,12184.0
2023-09-25 11:10:00,120.07,120.09,119.99,120.0,8926.0,113.0302,113.049,112.9549,112.9643,8926.0
2023-09-25 11:15:00,119.97,120.18,119.94,120.14,8222.0,112.9361,113.1338,112.9078,113.0961,8222.0
2023-09-25 11:20:00,120.13,120.2,120.03,120.16,7757.0,113.0867,113.1526,112.9926,113.1149,7757.0
2023-09-25 11:25:00,120.14,120.14,119.96,119.99,10583.0,113.0961,113.0961,112.9267,112.9549,10583.0
2023-09-25 11:30:00,120.0,120.07,119.91,120.01,22999.0,112.9643,113.0302,112.8796,112.9737,22999.0
2023-09-25 11:35:00,120.04,120.04,119.83,119.88,15819.0,113.002,113.002,112.8043,112.8513,15819.0
2023-09-25 11:40:00,119.87,120.14,119.86,120.13,10173.0,112.8419,113.0961,112.8325,113.0867,10173.0
2023-09-25 11:45:00,120.16,120.28,120.11,120.11,11176.0,113.1149,113.2279,113.0679,113.0679,11176.0
2023-09-25 11:50:00,120.13,120.24,120.09,120.17,6891.0,113.0867,113.1902,113.049,113.1243,6891.0
2023-09-25 11:55:00,120.17,120.24,120.1,120.11,6645.0,113.1243,113.1902,113.0584,113.0679,6645.0
2023-09-25 12:00:00,120.1,120.17,120.07,120.1,6458.0,113.0584,113.1243,113.0302,113.0584,6458.0
2023-09-25 12:05:00,120.09,120.16,120.01,120.09,5842.0,113.049,113.1149,112.9737,113.049,5842.0
2023-09-25 12:10:00,120.12,120.14,120.07,120.08,3829.0,113.0773,113.0961,113.0302,113.0396,3829.0
2023-09-25 12:15:00,120.1,120.15,120.03,120.08,11129.0,113.0584,113.1055,112.9926,113.0396,11129.0
2023-09-25 12:20:00,120.08,120.21,120.05,120.21,10285.0,113.0396,113.162,113.0114,113.162,10285.0
2023-09-25 12:25:00,120.21,120.22,120.12,120.14,5381.0,113.162,113.1714,113.0773,113.0961,5381.0
2023-09-25 12:30:00,120.16,120.21,120.15,120.17,4593.0,113.1149,113.162,113.1055,113.1243,4593.0
2023-09-25 12:35:00,120.16,120.23,120.11,120.15,4851.0,113.1149,113.1808,113.0679,113.1055,4851.0
2023-09-25 12:40:00,120.15,120.31,120.14,120.23,13737.0,113.1055,113.2561,113.0961,113.1808,13737.0
2023-09-25 12:45:00,120.22,120.24,120.15,120.18,5642.0,113.1714,113.1902,113.1055,113.1338,5642.0
2023-09-25 12:50:00,120.18,120.18,119.95,120.07,6429.0,113.1338,113.1338,112.9172,113.0302,6429.0
2023-09-25 12:55:00,120.05,120.06,119.99,120.03,8335.0,113.0114,113.0208,112.9549,112.9926,8335.0
2023-09-25 13:00:00,120.02,120.21,120.0,120.13,72499.0,112.9831,113.162,112.9643,113.0867,72499.0
2023-09-25 13:05:00,120.11,120.3,120.07,120.19,21680.0,113.0679,113.2467,113.0302,113.1432,21680.0
2023-09-25 13:10:00,120.18,120.4,120.18,120.37,17844.0,113.1338,113.3409,113.1338,113.3126,17844.0
2023-09-25 13:15:00,120.36,120.5,120.3,120.36,19915.0,113.3032,113.435,113.2467,113.3032,19915.0
2023-09-25 13:20:00,120.34,120.34,120.16,120.17,16778.0,113.2844,113.2844,113.1149,113.1243,16778.0
2023-09-25 13:25:00,120.15,120.23,120.09,120.21,23705.0,113.1055,113.1808,113.049,113.162,23705.0
2023-09-25 13:30:00,120.18,120.31,120.14,120.31,7337.0,113.1338,113.2561,113.0961,113.2561,7337.0
2023-09-25 13:35:00,120.31,120.52,120.3,120.48,5684.0,113.2561,113.4538,113.2467,113.4162,5684.0
2023-09-25 13:40:00,120.46,120.53,120.41,120.45,8906.0,113.3973,113.4632,113.3503,113.3879,8906.0
2023-09-25 13:45:00,120.46,120.49,120.38,120.39,13436.0,113.3973,113.4256,113.322,113.3314,13436.0
2023-09-25 13:50:00,120.37,120.52,120.36,120.45,5668.0,113.3126,113.4538,113.3032,113.3879,5668.0
2023-09-25 13:55:00,120.47,120.55,120.43,120.55,24956.0,113.4068,113.4821,113.3691,113.4821,24956.0
2023-09-25 14:00:00,120.53,120.64,120.51,120.57,12056.0,113.4632,113.5668,113.4444,113.5009,12056.0
2023-09-25 14:05:00,120.56,120.61,120.29,120.29,11426.0,113.4915,113.5385,113.2373,113.2373,11426.0
2023-09-25 14:10:00,120.29,120.3,120.21,120.29,26682.0,113.2373,113.2467,113.162,113.2373,26682.0
2023-09-25 14:15:00,120.3,120.3,120.21,120.23,7049.0,113.2467,113.2467,113.162,113.1808,7049.0
2023-09-25 14:20:00,120.22,120.28,120.14,120.15,11035.0,113.1714,113.2279,113.0961,113.1055,11035.0
2023-09-25 14:25:00,120.15,120.16,120.04,120.09,9300.0,113.1055,113.1149,113.002,113.049,9300.0
2023-09-25 14:30:00,120.09,120.15,120.06,120.14,5502.0,113.049,113.1055,113.0208,113.0961,5502.0
2023-09-25 14:35:00,120.14,120.24,120.12,120.2,10942.0,113.0961,113.1902,113.0773,113.1526,10942.0
2023-09-25 14:40:00,120.15,120.18,120.09,120.13,6304.0,113.1055,113.1338,113.049,113.0867,6304.0
2023-09-25 14:45:00,120.11,120.23,120.1,120.18,9530.0,113.0679,113.1808,113.0584,113.1338,9530.0
2023-09-25 14:50:00,120.16,120.28,120.15,120.27,6185.0,113.1149,113.2279,113.1055,113.2185,6185.0
2023-09-25 14:55:00,120.26,120.27,120.18,120.18,7253.0,113.2091,113.2185,113.1338,113.1338,7253.0
2023-09-25 15:00:00,120.18,120.21,119.91,119.92,18031.0,113.1338,113.162,112.8796,112.889,18031.0
2023-09-25 15:05:00,119.93,120.03,119.93,119.94,6626.0,112.8984,112.9926,112.8984,112.9078,6626.0
2023-09-25 15:10:00,119.93,120.08,119.92,120.06,15270.0,112.8984,113.0396,112.889,113.0208,15270.0
2023-09-25 15:15:00,120.07,120.43,120.07,120.43,10495.0,113.0302,113.3691,113.0302,113.3691,10495.0
2023-09-25 15:20:00,120.44,120.49,120.33,120.35,15026.0,113.3785,113.4256,113.275,113.2938,15026.0
2023-09-25 15:25:00,120.33,120.33,120.19,120.25,19137.0,113.275,113.275,113.1432,113.1997,19137.0
2023-09-25 15:30:00,120.25,120.28,120.16,120.27,17913.0,113.1997,113.2279,113.1149,113.2185,17913.0
2023-09-25 15:35:00,120.27,120.41,120.25,120.39,15542.0,113.2185,113.3503,113.1997,113.3314,15542.0
2023-09-25 15:40:00,120.41,120.41,120.23,120.23,18583.0,113.3503,113.3503,113.1808,113.1808,18583.0
2023-09-25 15:45:00,120.23,120.34,120.17,120.23,29696.0,113.1808,113.2844,113.1243,113.1808,29696.0
2023-09-25 15:50:00,120.26,120.26,119.85,119.89,58417.0,113.2091,113.2091,112.8231,112.8608,58417.0
2023-09-25 15:55:00,119.9,120.44,119.89,120.31,145731.0,112.8702,113.3785,112.8608,113.2561,145731.0
2023-09-26 09:30:00,119.2,119.7,119.13,119.5,43888.0,112.2112,112.6819,112.1453,112.4936,43888.0
2023-09-26 09:35:00,119.5,119.88,119.3,119.88,25880.0,112.4936,112.8513,112.3054,112.8513,25880.0
2023-09-26 09:40:00,119.88,120.15,119.67,120.12,15733.0,112.8513,113.1055,112.6537,113.0773,15733.0
2023-09-26 09:45:00,120.17,120.2,119.88,119.99,17051.0,113.1243,113.1526,112.8513,112.9549,17051.0
2023-09-26 09:50:00,119.92,119.98,119.76,119.86,17447.0,112.889,112.9455,112.7384,112.8325,17447.0
2023-09-26 09:55:00,119.91,120.15,119.8,120.09,25637.0,112.8796,113.1055,112.776,113.049,25637.0
2023-09-26 10:00:00,120.15,120.28,119.82,119.83,12974.0,113.1055,113.2279,112.7949,112.8043,12974.0
2023-09-26 10:05:00,119.79,119.91,119.73,119.75,6990.0,112.7666,112.8796,112.7101,112.729,6990.0
2023-09-26 10:10:00,119.74,119.78,119.48,119.56,12274.0,112.7196,112.7572,112.4748,112.5501,12274.0
2023-09-26 10:15:00,119.61,119.66,119.34,119.41,11320.0,112.5972,112.6442,112.343,112.4089,11320.0
2023-09-26 10:20:00,119.4,119.56,119.35,119.37,15397.0,112.3995,112.5501,112.3524,112.3712,15397.0
2023-09-26 10:25:00,119.36,119.56,119.24,119.56,16251.0,112.3618,112.5501,112.2489,112.5501,16251.0
2023-09-26 10:30:00,119.55,119.63,119.4,119.45,15676.0,112.5407,112.616,112.3995,112.4466,15676.0
2023-09-26 10:35:00,119.41,119.6,119.25,119.58,10729.0,112.4089,112.5878,112.2583,112.5689,10729.0
2023-09-26 10:40:00,119.57,119.79,119.49,119.71,9699.0,112.5595,112.7666,112.4842,112.6913,9699.0
2023-09-26 10:45:00,119.73,119.81,119.49,119.52,17312.0,112.7101,112.7854,112.4842,112.5125,17312.0
2023-09-26 10:50:00,119.57,119.59,119.36,119.36,11376.0,112.5595,112.5783,112.3618,112.3618,11376.0
2023-09-26 10:55:00,119.33,119.42,119.27,119.32,40032.0,112.3336,112.4183,112.2771,112.3242,40032.0
2023-09-26 11:00:00,119.33,119.48,119.33,119.35,27799.0,112.3336,112.4748,112.3336,112.3524,27799.0
2023-09-26 11:05:00,119.33,119.39,119.05,119.22,15329.0,112.3336,112.3901,112.07,112.23,15329.0
2023-09-26 11:10:00,119.19,119.41,119.15,119.41,15972.0,112.2018,112.4089,112.1641,112.4089,15972.0
2023-09-26 11:15:00,119.39,119.61,119.39,119.58,8280.0,112.3901,112.5972,112.3901,112.5689,8280.0
2023-09-26 11:20:00,119.59,119.68,119.57,119.6,7834.0,112.5783,112.6631,112.5595,112.5878,7834.0
2023-09-26 11:25:00,119.61,119.67,119.42,119.43,12737.0,112.5972,112.6537,112.4183,112.4277,12737.0
2023-09-26 11:30:00,119.45,119.45,119.15,119.21,10562.0,112.4466,112.4466,112.1641,112.2206,10562.0
2023-09-26 11:35:00,119.21,119.35,119.17,119.35,8569.0,112.2206,112.3524,112.183,112.3524,8569.0
2023-09-26 11:40:00,119.32,119.51,119.25,119.47,14414.0,112.3242,112.503,112.2583,112.4654,14414.0
2023-09-26 11:45:00,119.45,119.45,119.34,119.43,7172.0,112.4466,112.4466,112.343,112.4277,7172.0
2023-09-26 11:50:00,119.44,119.66,119.4,119.66,18333.0,112.4371,112.6442,112.3995,112.6442,18333.0
2023-09-26 11:55:00,119.64,119.86,119.63,119.84,11566.0,112.6254,112.8325,112.616,112.8137,11566.0
2023-09-26 12:00:00,119.83,119.84,119.73,119.8,8774.0,112.8043,112.8137,112.7101,112.776,8774.0
2023-09-26 12:05:00,119.84,120.02,119.78,119.86,12356.0,112.8137,112.9831,112.7572,112.8325,12356.0
2023-09-26 12:10:00,119.86,120.17,119.75,120.02,38515.0,112.8325,113.1243,112.729,112.9831,38515.0
2023-09-26 12:15:00,120.06,120.1,119.9,119.92,7415.0,113.0208,113.0584,112.8702,112.889,7415.0
2023-09-26 12:20:00,119.92,119.92,119.75,119.85,8672.0,112.889,112.889,112.729,112.8231,8672.0
2023-09-26 12:25:00,119.86,119.94,119.83,119.84,7470.0,112.8325,112.9078,112.8043,112.8137,7470.0
2023-09-26 12:30:00,119.83,119.91,119.72,119.72,11613.0,112.8043,112.8796,112.7007,112.7007,11613.0
2023-09-26 12:35:00,119.71,119.94,119.66,119.76,23074.0,112.6913,112.9078,112.6442,112.7384,23074.0
2023-09-26 12:40:00,119.81,119.91,119.8,119.88,5237.0,112.7854,112.8796,112.776,112.8513,5237.0
2023-09-26 12:45:00,119.91,120.09,119.91,120.08,4812.0,112.8796,113.049,112.8796,113.0396,4812.0
2023-09-26 12:50:00,120.09,120.21,120.06,120.1,7665.0,113.049,113.162,113.0208,113.0584,7665.0
2023-09-26 12:55:00,120.1,120.13,120.02,120.04,7611.0,113.0584,113.0867,112.9831,113.002,7611.0
2023-09-26 13:00:00,120.04,120.05,119.92,119.97,16204.0,113.002,113.0114,112.889,112.9361,16204.0
2023-09-26 13:05:00,119.97,119.98,119.71,119.81,9466.0,112.9361,112.9455,112.6913,112.7854,9466.0
2023-09-26 13:10:00,119.81,119.87,119.75,119.8,7544.0,112.7854,112.8419,112.729,112.776,7544.0
2023-09-26 13:15:00,119.79,119.85,119.68,119.68,5588.0,112.7666,112.8231,112.6631,112.6631,5588.0
2023-09-26 13:20:00,119.69,119.72,119.6,119.63,9604.0,112.6725,112.7007,112.5878,112.616,9604.0
2023-09-26 13:25:00,119.64,119.64,119.42,119.42,8264.0,112.6254,112.6254,112.4183,112.4183,8264.0
2023-09-26 13:30:00,119.4,119.46,119.3,119.35,10595.0,112.3995,112.456,112.3054,112.3524,10595.0
2023-09-26 13:35:00,119.35,119.38,119.12,119.13,10518.0,112.3524,112.3807,112.1359,112.1453,10518.0
2023-09-26 13:40:00,119.11,119.13,118.91,118.99,42367.0,112.1265,112.1453,111.9382,112.0135,42367.0
2023-09-26 13:45:00,118.96,119.08,118.92,119.08,6007.0,111.9853,112.0982,111.9476,112.0982,6007.0
2023-09-26 13:50:00,119.12,119.3,119.12,119.14,5377.0,112.1359,112.3054,112.1359,112.1547,5377.0
2023-09-26 13:55:00,119.17,119.25,119.13,119.17,9539.0,112.183,112.2583,112.1453,112.183,9539.0
2023-09-26 14:00:00,119.13,119.16,119.04,119.07,4160.0,112.1453,112.1736,112.0606,112.0888,4160.0
2023-09-26 14:05:00,119.09,119.13,118.91,118.98,19301.0,112.1077,112.1453,111.9382,112.0041,19301.0
2023-09-26 14:10:00,118.98,119.06,118.88,118.98,9470.0,112.0041,112.0794,111.91,112.0041,9470.0
2023-09-26 14:15:00,118.95,119.01,118.81,118.82,9323.0,111.9759,112.0324,111.8441,111.8535,9323.0
2023-09-26 14:20:00,118.82,119.02,118.8,118.98,10242.0,111.8535,112.0418,111.8347,112.0041,10242.0
2023-09-26 14:25:00,119.0,119.01,118.82,118.86,10565.0,112.0229,112.0324,111.8535,111.8911,10565.0
2023-09-26 14:30:00,118.81,118.86,118.72,118.75,13201.0,111.8441,111.8911,111.7594,111.7876,13201.0
2023-09-26 14:35:00,118.73,118.79,118.65,118.65,6239.0,111.7688,111.8253,111.6935,111.6935,6239.0
2023-09-26 14:40:00,118.68,118.74,118.6,118.67,12577.0,111.7217,111.7782,111.6464,111.7123,12577.0
2023-09-26 14:45:00,118.68,118.7,118.62,118.68,10637.0,111.7217,111.7405,111.6652,111.7217,10637.0
2023-09-26 14:50:00,118.7,118.74,118.68,118.7,6961.0,111.7405,111.7782,111.7217,111.7405,6961.0
2023-09-26 14:55:00,118.73,118.85,118.72,118.78,11573.0,111.7688,111.8817,111.7594,111.8158,11573.0
2023-09-26 15:00:00,118.76,118.79,118.7,118.71,20662.0,111.797,111.8253,111.7405,111.7499,20662.0
2023-09-26 15:05:00,118.71,118.84,118.61,118.82,21691.0,111.7499,111.8723,111.6558,111.8535,21691.0
2023-09-26 15:10:00,118.87,118.91,118.76,118.77,16823.0,111.9006,111.9382,111.797,111.8064,16823.0
2023-09-26 15:15:00,118.77,118.82,118.71,118.73,21659.0,111.8064,111.8535,111.7499,111.7688,21659.0
2023-09-26 15:20:00,118.71,118.8,118.64,118.73,19438.0,111.7499,111.8347,111.684,111.7688,19438.0
2023-09-26 15:25:00,118.71,118.93,118.71,118.89,27383.0,111.7499,111.957,111.7499,111.9194,27383.0
2023-09-26 15:30:00,118.9,119.12,118.9,119.05,26225.0,111.9288,112.1359,111.9288,112.07,26225.0
2023-09-26 15:35:00,119.05,119.37,119.05,119.29,28105.0,112.07,112.3712,112.07,112.2959,28105.0
2023-09-26 15:40:00,119.29,119.34,119.22,119.26,20178.0,112.2959,112.343,112.23,112.2677,20178.0
2023-09-26 15:45:00,119.25,119.38,119.12,119.29,93698.0,112.2583,112.3807,112.1359,112.2959,93698.0
2023-09-26 15:50:00,119.24,119.45,119.12,119.34,85379.0,112.2489,112.4466,112.1359,112.343,85379.0
2023-09-26 15:55:00,119.31,119.44,119.27,119.42,109489.0,112.3148,112.4371,112.2771,112.4183,109489.0
2023-09-27 09:30:00,120.46,120.96,120.05,120.75,43839.0,113.3973,113.868,113.0114,113.6703,43839.0
2023-09-27 09:35:00,120.8,120.97,120.32,120.54,13674.0,113.7174,113.8774,113.2655,113.4726,13674.0
2023-09-27 09:40:00,120.39,120.54,120.09,120.47,14261.0,113.3314,113.4726,113.049,113.4068,14261.0
2023-09-27 09:45:00,120.5,120.63,120.38,120.41,18823.0,113.435,113.5574,113.322,113.3503,18823.0
2023-09-27 09:50:00,120.35,120.53,120.28,120.37,12355.0,113.2938,113.4632,113.2279,113.3126,12355.0
2023-09-27 09:55:00,120.4,120.83,120.37,120.82,14574.0,113.3409,113.7456,113.3126,113.7362,14574.0
2023-09-27 10:00:00,120.77,121.25,120.72,121.13,23912.0,113.6892,114.141,113.6421,114.0281,23912.0
2023-09-27 10:05:00,121.11,121.46,121.08,121.29,30175.0,114.0092,114.3387,113.981,114.1787,30175.0
2023-09-27 10:10:00,121.31,121.46,121.19,121.35,17505.0,114.1975,114.3387,114.0845,114.2352,17505.0
2023-09-27 10:15:00,121.31,121.34,121.08,121.2,16837.0,114.1975,114.2257,113.981,114.094,16837.0
2023-09-27 10:20:00,121.2,121.42,121.17,121.37,15767.0,114.094,114.3011,114.0657,114.254,15767.0
2023-09-27 10:25:00,121.36,121.38,120.81,120.91,19538.0,114.2446,114.2634,113.7268,113.821,19538.0
2023-09-27 10:30:00,120.95,121.07,120.84,121.07,38029.0,113.8586,113.9716,113.7551,113.9716,38029.0
2023-09-27 10:35:00,121.11,121.25,121.04,121.23,14886.0,114.0092,114.141,113.9433,114.1222,14886.0
2023-09-27 10:40:00,121.24,121.37,121.17,121.29,15052.0,114.1316,114.254,114.0657,114.1787,15052.0
2023-09-27 10:45:00,121.24,121.51,121.0,121.51,15063.0,114.1316,114.3858,113.9057,114.3858,15063.0
2023-09-27 10:50:00,121.51,121.54,120.73,120.8,23412.0,114.3858,114.414,113.6515,113.7174,23412.0
2023-09-27 10:55:00,120.81,120.82,120.59,120.76,26164.0,113.7268,113.7362,113.5197,113.6797,26164.0
2023-09-27 11:00:00,120.7,121.15,120.64,121.07,33002.0,113.6233,114.0469,113.5668,113.9716,33002.0
2023-09-27 11:05:00,121.11,121.18,120.96,121.02,9509.0,114.0092,114.0751,113.868,113.9245,9509.0
2023-09-27 11:10:00,120.98,121.0,120.75,120.77,9095.0,113.8869,113.9057,113.6703,113.6892,9095.0
2023-09-27 11:15:00,120.71,120.84,120.62,120.71,12018.0,113.6327,113.7551,113.548,113.6327,12018.0
2023-09-27 11:20:00,120.63,120.73,120.41,120.47,8942.0,113.5574,113.6515,113.3503,113.4068,8942.0
2023-09-27 11:25:00,120.44,120.59,120.42,120.55,12495.0,113.3785,113.5197,113.3597,113.4821,12495.0
2023-09-27 11:30:00,120.57,120.66,120.48,120.51,6377.0,113.5009,113.5856,113.4162,113.4444,6377.0
2023-09-27 11:35:00,120.54,120.58,120.29,120.3,10317.0,113.4726,113.5103,113.2373,113.2467,10317.0
2023-09-27 11:40:00,120.33,120.41,120.27,120.35,6845.0,113.275,113.3503,113.2185,113.2938,6845.0
2023-09-27 11:45:00,120.34,120.45,120.31,120.44,5858.0,113.2844,113.3879,113.2561,113.3785,5858.0
2023-09-27 11:50:00,120.51,120.54,120.37,120.39,14676.0,113.4444,113.4726,113.3126,113.3314,14676.0
2023-09-27 11:55:00,120.39,120.52,120.35,120.47,9036.0,113.3314,113.4538,113.2938,113.4068,9036.0
2023-09-27 12:00:00,120.47,120.59,120.4,120.44,13832.0,113.4068,113.5197,113.3409,113.3785,13832.0
2023-09-27 12:05:00,120.4,120.41,120.24,120.24,20147.0,113.3409,113.3503,113.1902,113.1902,20147.0
2023-09-27 12:10:00,120.25,120.32,120.13,120.13,11177.0,113.1997,113.2655,113.0867,113.0867,11177.0
2023-09-27 12:15:00,120.13,120.22,120.1,120.21,10205.0,113.0867,113.1714,113.0584,113.162,10205.0
2023-09-27 12:20:00,120.2,120.34,120.15,120.34,9418.0,113.1526,113.2844,113.1055,113.2844,9418.0
2023-09-27 12:25:00,120.34,120.34,120.01,120.07,12544.0,113.2844,113.2844,112.9737,113.0302,12544.0
2023-09-27 12:30:00,120.09,120.21,120.04,120.13,6255.0,113.049,113.162,113.002,113.0867,6255.0
2023-09-27 12:35:00,120.15,120.2,120.04,120.07,8789.0,113.1055,113.1526,113.002,113.0302,8789.0
2023-09-27 12:40:00,120.07,120.31,120.04,120.31,13067.0,113.0302,113.2561,113.002,113.2561,13067.0
2023-09-27 12:45:00,120.31,120.48,120.29,120.44,12378.0,113.2561,113.4162,113.2373,113.3785,12378.0
2023-09-27 12:50:00,120.43,120.44,120.24,120.33,19451.0,113.3691,113.3785,113.1902,113.275,19451.0
2023-09-27 12:55:00,120.32,120.33,120.26,120.31,8715.0,113.2655,113.275,113.2091,113.2561,8715.0
2023-09-27 13:00:00,120.31,120.46,120.31,120.41,10602.0,113.2561,113.3973,113.2561,113.3503,10602.0
2023-09-27 13:05:00,120.41,120.42,120.32,120.34,6591.0,113.3503,113.3597,113.2655,113.2844,6591.0
2023-09-27 13:10:00,120.32,120.43,120.23,120.23,15390.0,113.2655,113.3691,113.1808,113.1808,15390.0
2023-09-27 13:15:00,120.22,120.24,120.1,120.24,15528.0,113.1714,113.1902,113.0584,113.1902,15528.0
2023-09-27 13:20:00,120.16,120.16,119.95,120.07,21732.0,113.1149,113.1149,112.9172,113.0302,21732.0
2023-09-27 13:25:00,120.08,120.08,119.89,119.91,8051.0,113.0396,113.0396,112.8608,112.8796,8051.0
2023-09-27 13:30:00,119.91,120.08,119.9,119.93,8314.0,112.8796,113.0396,112.8702,112.8984,8314.0
2023-09-27 13:35:00,119.94,120.04,119.79,119.86,18085.0,112.9078,113.002,112.7666,112.8325,18085.0
2023-09-27 13:40:00,119.87,119.91,119.73,119.83,11526.0,112.8419,112.8796,112.7101,112.8043,11526.0
2023-09-27 13:45:00,119.81,120.03,119.8,119.97,9856.0,112.7854,112.9926,112.776,112.9361,9856.0
2023-09-27 13:50:00,120.04,120.21,119.99,120.16,13242.0,113.002,113.162,112.9549,113.1149,13242.0
2023-09-27 13:55:00,120.16,120.32,120.15,120.27,12885.0,113.1149,113.2655,113.1055,113.2185,12885.0
2023-09-27 14:00:00,120.27,120.34,120.15,120.26,9971.0,113.2185,113.2844,113.1055,113.2091,9971.0
2023-09-27 14:05:00,120.26,120.37,120.25,120.29,12953.0,113.2091,113.3126,113.1997,113.2373,12953.0
2023-09-27 14:10:00,120.27,120.29,120.1,120.16,16121.0,113.2185,113.2373,113.0584,113.1149,16121.0
2023-09-27 14:15:00,120.15,120.4,120.14,120.38,6301.0,113.1055,113.3409,113.0961,113.322,6301.0
2023-09-27 14:20:00,120.37,120.57,120.37,120.57,7465.0,113.3126,113.5009,113.3126,113.5009,7465.0
2023-09-27 14:25:00,120.61,120.75,120.6,120.75,4694.0,113.5385,113.6703,113.5291,113.6703,4694.0
2023-09-27 14:30:00,120.76,120.99,120.72,120.92,17219.0,113.6797,113.8963,113.6421,113.8304,17219.0
2023-09-27 14:35:00,120.94,121.17,120.85,121.15,22925.0,113.8492,114.0657,113.7645,114.0469,22925.0
2023-09-27 14:40:00,121.16,121.17,121.0,121.09,7061.0,114.0563,114.0657,113.9057,113.9904,7061.0
2023-09-27 14:45:00,121.12,121.13,121.06,121.08,4149.0,114.0186,114.0281,113.9622,113.981,4149.0
2023-09-27 14:50:00,121.09,121.1,121.01,121.09,3616.0,113.9904,113.9998,113.9151,113.9904,3616.0
2023-09-27 14:55:00,121.09,121.11,120.99,121.0,10358.0,113.9904,114.0092,113.8963,113.9057,10358.0
2023-09-27 15:00:00,120.99,121.1,120.9,121.09,12291.0,113.8963,113.9998,113.8115,113.9904,12291.0
2023-09-27 15:05:00,121.08,121.2,121.0,121.06,18579.0,113.981,114.094,113.9057,113.9622,18579.0
2023-09-27 15:10:00,121.05,121.13,120.82,120.92,22518.0,113.9527,114.0281,113.7362,113.8304,22518.0
2023-09-27 15:15:00,120.88,120.91,120.72,120.75,10559.0,113.7927,113.821,113.6421,113.6703,10559.0
2023-09-27 15:20:00,120.77,121.04,120.77,120.92,17042.0,113.6892,113.9433,113.6892,113.8304,17042.0
2023-09-27 15:25:00,120.93,121.01,120.9,120.93,14131.0,113.8398,113.9151,113.8115,113.8398,14131.0
2023-09-27 15:30:00,120.91,120.92,120.83,120.9,8210.0,113.821,113.8304,113.7456,113.8115,8210.0
2023-09-27 15:35:00,120.86,120.86,120.72,120.77,24201.0,113.7739,113.7739,113.6421,113.6892,24201.0
2023-09-27 15:40:00,120.73,120.73,120.4,120.46,18832.0,113.6515,113.6515,113.3409,113.3973,18832.0
2023-09-27 15:45:00,120.43,120.52,120.34,120.48,21799.0,113.3691,113.4538,113.2844,113.4162,21799.0
2023-09-27 15:50:00,120.5,120.7,120.42,120.55,35988.0,113.435,113.6233,113.3597,113.4821,35988.0
2023-09-27 15:55:00,120.55,120.84,120.48,120.8,119061.0,113.4821,113.7551,113.4162,113.7174,119061.0
2023-09-28 09:30:00,120.49,121.27,120.39,121.0,51788.0,113.4256,114.1598,113.3314,113.9057,51788.0
2023-09-28 09:35:00,121.05,121.26,121.0,121.18,9088.0,113.9527,114.1504,113.9057,114.0751,9088.0
2023-09-28 09:40:00,121.12,121.34,120.84,120.84,12554.0,114.0186,114.2257,113.7551,113.7551,12554.0
2023-09-28 09:45:00,120.84,121.25,120.84,121.23,11549.0,113.7551,114.141,113.7551,114.1222,11549.0
2023-09-28 09:50:00,121.19,121.39,121.17,121.27,7003.0,114.0845,114.2728,114.0657,114.1598,7003.0
2023-09-28 09:55:00,121.29,121.67,121.18,121.52,14614.0,114.1787,114.5364,114.0751,114.3952,14614.0
2023-09-28 10:00:00,121.53,121.8,121.53,121.71,12331.0,114.4046,114.6588,114.4046,114.5741,12331.0
2023-09-28 10:05:00,121.65,121.78,121.5,121.51,11538.0,114.5176,114.6399,114.3764,114.3858,11538.0
2023-09-28 10:10:00,121.49,121.93,121.46,121.93,95182.0,114.3669,114.7812,114.3387,114.7812,95182.0
2023-09-28 10:15:00,121.89,122.16,121.47,121.8,106427.0,114.7435,114.9977,114.3481,114.6588,106427.0
2023-09-28 10:20:00,121.87,122.03,121.79,122.03,10982.0,114.7247,114.8753,114.6494,114.8753,10982.0
2023-09-28 10:25:00,122.04,122.47,121.89,122.43,17471.0,114.8847,115.2895,114.7435,115.2518,17471.0
2023-09-28 10:30:00,122.46,122.57,122.17,122.48,15691.0,115.2801,115.3836,115.0071,115.2989,15691.0
2023-09-28 10:35:00,122.53,123.12,122.52,123.12,41972.0,115.346,115.9014,115.3366,115.9014,41972.0
2023-09-28 10:40:00,123.12,123.13,122.6,122.89,25771.0,115.9014,115.9108,115.4119,115.6849,25771.0
2023-09-28 10:45:00,122.89,122.89,122.54,122.69,87603.0,115.6849,115.6849,115.3554,115.4966,87603.0
2023-09-28 10:50:00,122.6,122.96,122.6,122.8,23834.0,115.4119,115.7508,115.4119,115.6001,23834.0
2023-09-28 10:55:00,122.72,122.95,122.71,122.91,13504.0,115.5248,115.7413,115.5154,115.7037,13504.0
2023-09-28 11:00:00,122.92,123.19,122.76,123.19,15067.0,115.7131,115.9673,115.5625,115.9673,15067.0
2023-09-28 11:05:00,123.19,123.46,123.19,123.32,25168.0,115.9673,116.2214,115.9673,116.0897,25168.0
2023-09-28 11:10:00,123.31,123.38,123.17,123.23,20876.0,116.0802,116.1461,115.9484,116.0049,20876.0
2023-09-28 11:15:00,123.18,123.26,123.15,123.25,9990.0,115.9579,116.0332,115.9296,116.0238,9990.0
2023-09-28 11:20:00,123.22,123.28,123.03,123.24,17800.0,115.9955,116.052,115.8167,116.0143,17800.0
2023-09-28 11:25:00,123.28,123.4,123.2,123.26,17824.0,116.052,116.165,115.9767,116.0332,17824.0
2023-09-28 11:30:00,123.24,123.32,123.07,123.13,11586.0,116.0143,116.0897,115.8543,115.9108,11586.0
2023-09-28 11:35:00,123.17,123.26,123.08,123.09,15482.0,115.9484,116.0332,115.8637,115.8731,15482.0
2023-09-28 11:40:00,123.09,123.25,123.08,123.1,6417.0,115.8731,116.0238,115.8637,115.8826,6417.0
2023-09-28 11:45:00,123.09,123.22,122.87,122.89,10598.0,115.8731,115.9955,115.666,115.6849,10598.0
2023-09-28 11:50:00,122.87,122.99,122.81,122.82,13896.0,115.666,115.779,115.6096,115.619,13896.0
2023-09-28 11:55:00,122.84,122.91,122.72,122.79,15625.0,115.6378,115.7037,115.5248,115.5907,15625.0
2023-09-28 12:00:00,122.79,122.87,122.65,122.65,7667.0,115.5907,115.666,115.4589,115.4589,7667.0
2023-09-28 12:05:00,122.69,122.92,122.57,122.92,8979.0,115.4966,115.7131,115.3836,115.7131,8979.0
2023-09-28 12:10:00,122.89,122.9,122.76,122.8,6860.0,115.6849,115.6943,115.5625,115.6001,6860.0
2023-09-28 12:15:00,122.79,122.82,122.73,122.82,9657.0,115.5907,115.619,115.5342,115.619,9657.0
2023-09-28 12:20:00,122.83,122.83,122.66,122.77,7732.0,115.6284,115.6284,115.4684,115.5719,7732.0
2023-09-28 12:25:00,122.82,123.05,122.82,123.0,7095.0,115.619,115.8355,115.619,115.7884,7095.0
2023-09-28 12:30:00,123.07,123.07,122.8,122.84,6545.0,115.8543,115.8543,115.6001,115.6378,6545.0
2023-09-28 12:35:00,122.81,123.0,122.81,122.94,5427.0,115.6096,115.7884,115.6096,115.7319,5427.0
2023-09-28 12:40:00,122.92,123.03,122.91,122.98,4182.0,115.7131,115.8167,115.7037,115.7696,4182.0
2023-09-28 12:45:00,122.96,122.97,122.85,122.85,7250.0,115.7508,115.7602,115.6472,115.6472,7250.0
2023-09-28 12:50:00,122.88,122.92,122.69,122.69,6466.0,115.6755,115.7131,115.4966,115.4966,6466.0
2023-09-28 12:55:00,122.75,122.9,122.71,122.81,4352.0,115.5531,115.6943,115.5154,115.6096,4352.0
2023-09-28 13:00:00,122.85,122.9,122.65,122.67,8368.0,115.6472,115.6943,115.4589,115.4778,8368.0
2023-09-28 13:05:00,122.71,122.83,122.61,122.82,8760.0,115.5154,115.6284,115.4213,115.619,8760.0
2023-09-28 13:10:00,122.79,122.83,122.72,122.74,15682.0,115.5907,115.6284,115.5248,115.5437,15682.0
2023-09-28 13:15:00,122.74,122.74,122.53,122.54,8660.0,115.5437,115.5437,115.346,115.3554,8660.0
2023-09-28 13:20:00,122.49,122.63,122.49,122.59,7636.0,115.3083,115.4401,115.3083,115.4025,7636.0
2023-09-28 13:25:00,122.56,122.58,122.18,122.22,9030.0,115.3742,115.393,115.0165,115.0541,9030.0
2023-09-28 13:30:00,122.18,122.23,121.98,122.21,6142.0,115.0165,115.0636,114.8282,115.0447,6142.0
2023-09-28 13:35:00,122.22,122.44,122.2,122.41,6623.0,115.0541,115.2613,115.0353,115.233,6623.0
2023-09-28 13:40:00,122.37,122.63,122.35,122.45,10009.0,115.1954,115.4401,115.1765,115.2707,10009.0
2023-09-28 13:45:00,122.49,122.54,122.37,122.39,4730.0,115.3083,115.3554,115.1954,115.2142,4730.0
2023-09-28 13:50:00,122.39,122.45,122.32,122.42,16042.0,115.2142,115.2707,115.1483,115.2424,16042.0
2023-09-28 13:55:00,122.45,122.47,122.28,122.36,9146.0,115.2707,115.2895,115.1106,115.1859,9146.0
2023-09-28 14:00:00,122.38,122.49,122.36,122.45,5560.0,115.2048,115.3083,115.1859,115.2707,5560.0
2023-09-28 14:05:00,122.45,122.62,122.45,122.61,8724.0,115.2707,115.4307,115.2707,115.4213,8724.0
2023-09-28 14:10:00,122.64,122.65,122.55,122.62,5182.0,115.4495,115.4589,115.3648,115.4307,5182.0
2023-09-28 14:15:00,122.64,122.75,122.62,122.69,7297.0,115.4495,115.5531,115.4307,115.4966,7297.0
2023-09-28 14:20:00,122.74,122.76,122.61,122.64,4813.0,115.5437,115.5625,115.4213,115.4495,4813.0
2023-09-28 14:25:00,122.66,122.76,122.62,122.71,9054.0,115.4684,115.5625,115.4307,115.5154,9054.0
2023-09-28 14:30:00,122.72,122.82,122.63,122.65,9274.0,115.5248,115.619,115.4401,115.4589,9274.0
2023-09-28 14:35:00,122.65,122.77,122.56,122.6,8968.0,115.4589,115.5719,115.3742,115.4119,8968.0
2023-09-28 14:40:00,122.64,122.72,122.55,122.72,50832.0,115.4495,115.5248,115.3648,115.5248,50832.0
2023-09-28 14:45:00,122.74,122.95,122.74,122.94,17920.0,115.5437,115.7413,115.5437,115.7319,17920.0
2023-09-28 14:50:00,122.96,123.03,122.93,122.94,7296.0,115.7508,115.8167,115.7225,115.7319,7296.0
2023-09-28 14:55:00,122.93,122.96,122.81,122.89,8125.0,115.7225,115.7508,115.6096,115.6849,8125.0
2023-09-28 15:00:00,122.89,123.12,122.87,123.07,18638.0,115.6849,115.9014,115.666,115.8543,18638.0
2023-09-28 15:05:00,123.07,123.1,122.99,123.1,20983.0,115.8543,115.8826,115.779,115.8826,20983.0
2023-09-28 15:10:00,123.1,123.14,123.01,123.13,11221.0,115.8826,115.9202,115.7978,115.9108,11221.0
2023-09-28 15:15:00,123.12,123.26,122.99,123.01,28033.0,115.9014,116.0332,115.779,115.7978,28033.0
2023-09-28 15:20:00,123.04,123.15,123.04,123.12,17835.0,115.8261,115.9296,115.8261,115.9014,17835.0
2023-09-28 15:25:00,123.12,123.18,123.07,123.16,17826.0,115.9014,115.9579,115.8543,115.939,17826.0
2023-09-28 15:30:00,123.16,123.18,122.79,122.89,30908.0,115.939,115.9579,115.5907,115.6849,30908.0
2023-09-28 15:35:00,122.91,123.07,122.79,123.01,42707.0,115.7037,115.8543,115.5907,115.7978,42707.0
2023-09-28 15:40:00,123.0,123.28,122.99,123.24,30286.0,115.7884,116.052,115.779,116.0143,30286.0
2023-09-28 15:45:00,123.24,123.27,123.08,123.11,53963.0,116.0143,116.0426,115.8637,115.892,53963.0
2023-09-28 15:50:00,123.13,123.28,122.91,122.99,69532.0,115.9108,116.052,115.7037,115.779,69532.0
2023-09-28 15:55:00,123.02,123.47,122.97,123.39,211912.0,115.8072,116.2309,115.7602,116.1556,211912.0
2023-09-29 09:30:00,123.44,123.44,122.01,122.18,56076.0,116.2026,116.2026,114.8565,115.0165,56076.0
2023-09-29 09:35:00,122.1,122.74,121.84,122.08,19919.0,114.9412,115.5437,114.6964,114.9224,19919.0
2023-09-29 09:40:00,122.07,122.28,121.72,121.92,8066.0,114.9129,115.1106,114.5835,114.7717,8066.0
2023-09-29 09:45:00,121.94,121.95,121.28,121.33,18817.0,114.7906,114.8,114.1693,114.2163,18817.0
2023-09-29 09:50:00,121.32,121.76,121.2,121.76,11126.0,114.2069,114.6211,114.094,114.6211,11126.0
2023-09-29 09:55:00,121.83,121.96,121.45,121.96,14014.0,114.687,114.8094,114.3293,114.8094,14014.0
2023-09-29 10:00:00,122.0,122.1,121.52,121.54,16039.0,114.847,114.9412,114.3952,114.414,16039.0
2023-09-29 10:05:00,121.64,121.66,121.1,121.28,15187.0,114.5082,114.527,113.9998,114.1693,15187.0
2023-09-29 10:10:00,121.28,121.28,120.89,121.12,15490.0,114.1693,114.1693,113.8021,114.0186,15490.0
2023-09-29 10:15:00,121.16,121.25,120.84,121.15,14847.0,114.0563,114.141,113.7551,114.0469,14847.0
2023-09-29 10:20:00,121.12,121.22,120.95,120.96,13300.0,114.0186,114.1128,113.8586,113.868,13300.0
2023-09-29 10:25:00,120.93,120.99,120.68,120.85,13284.0,113.8398,113.8963,113.6044,113.7645,13284.0
2023-09-29 10:30:00,120.88,120.9,120.53,120.76,8115.0,113.7927,113.8115,113.4632,113.6797,8115.0
2023-09-29 10:35:00,120.84,120.93,120.77,120.82,13188.0,113.7551,113.8398,113.6892,113.7362,13188.0
2023-09-29 10:40:00,120.87,121.02,120.72,120.82,21616.0,113.7833,113.9245,113.6421,113.7362,21616.0
2023-09-29 10:45:00,120.87,120.95,120.49,120.49,16389.0,113.7833,113.8586,113.4256,113.4256,16389.0
2023-09-29 10:50:00,120.46,120.68,120.31,120.51,17047.0,113.3973,113.6044,113.2561,113.4444,17047.0
2023-09-29 10:55:00,120.46,120.6,120.38,120.5,13927.0,113.3973,113.5291,113.322,113.435,13927.0
2023-09-29 11:00:00,120.53,120.59,120.08,120.15,26691.0,113.4632,113.5197,113.0396,113.1055,26691.0
2023-09-29 11:05:00,120.1,120.64,120.1,120.58,19380.0,113.0584,113.5668,113.0584,113.5103,19380.0
2023-09-29 11:10:00,120.6,120.78,120.57,120.69,14505.0,113.5291,113.6986,113.5009,113.6139,14505.0
2023-09-29 11:15:00,120.68,120.87,120.63,120.77,25784.0,113.6044,113.7833,113.5574,113.6892,25784.0
2023-09-29 11:20:00,120.77,121.38,120.72,121.33,21727.0,113.6892,114.2634,113.6421,114.2163,21727.0
2023-09-29 11:25:00,121.37,121.37,121.0,121.04,16356.0,114.254,114.254,113.9057,113.9433,16356.0
2023-09-29 11:30:00,121.01,121.32,120.9,120.9,45912.0,113.9151,114.2069,113.8115,113.8115,45912.0
2023-09-29 11:35:00,120.86,120.86,120.53,120.77,6540.0,113.7739,113.7739,113.4632,113.6892,6540.0
2023-09-29 11:40:00,120.74,120.86,120.64,120.65,8398.0,113.6609,113.7739,113.5668,113.5762,8398.0
2023-09-29 11:45:00,120.58,120.58,120.39,120.42,12346.0,113.5103,113.5103,113.3314,113.3597,12346.0
2023-09-29 11:50:00,120.43,120.46,120.3,120.36,14110.0,113.3691,113.3973,113.2467,113.3032,14110.0
2023-09-29 11:55:00,120.36,120.48,120.34,120.41,7862.0,113.3032,113.4162,113.2844,113.3503,7862.0
2023-09-29 12:00:00,120.41,120.55,120.3,120.54,8195.0,113.3503,113.4821,113.2467,113.4726,8195.0
2023-09-29 12:05:00,120.62,120.88,120.61,120.88,7089.0,113.548,113.7927,113.5385,113.7927,7089.0
2023-09-29 12:10:00,120.9,120.95,120.61,120.62,8271.0,113.8115,113.8586,113.5385,113.548,8271.0
2023-09-29 12:15:00,120.63,120.87,120.62,120.81,5935.0,113.5574,113.7833,113.548,113.7268,5935.0
2023-09-29 12:20:00,120.82,121.05,120.8,120.96,6848.0,113.7362,113.9527,113.7174,113.868,6848.0
2023-09-29 12:25:00,120.96,121.06,120.88,120.88,10393.0,113.868,113.9622,113.7927,113.7927,10393.0
2023-09-29 12:30:00,120.82,120.97,120.79,120.9,9108.0,113.7362,113.8774,113.708,113.8115,9108.0
2023-09-29 12:35:00,120.89,120.93,120.71,120.83,12934.0,113.8021,113.8398,113.6327,113.7456,12934.0
2023-09-29 12:40:00,120.81,120.92,120.78,120.84,11011.0,113.7268,113.8304,113.6986,113.7551,11011.0
2023-09-29 12:45:00,120.84,120.97,120.63,120.73,21375.0,113.7551,113.8774,113.5574,113.6515,21375.0
2023-09-29 12:50:00,120.73,120.73,120.52,120.64,8350.0,113.6515,113.6515,113.4538,113.5668,8350.0
2023-09-29 12:55:00,120.67,120.72,120.61,120.67,8921.0,113.595,113.6421,113.5385,113.595,8921.0
2023-09-29 13:00:00,120.67,120.67,120.37,120.51,17640.0,113.595,113.595,113.3126,113.4444,17640.0
2023-09-29 13:05:00,120.5,120.52,120.12,120.13,14312.0,113.435,113.4538,113.0773,113.0867,14312.0
2023-09-29 13:10:00,120.14,120.28,120.11,120.17,10176.0,113.0961,113.2279,113.0679,113.1243,10176.0
2023-09-29 13:15:00,120.18,120.23,120.09,120.15,11560.0,113.1338,113.1808,113.049,113.1055,11560.0
2023-09-29 13:20:00,120.16,120.28,120.12,120.15,17846.0,113.1149,113.2279,113.0773,113.1055,17846.0
2023-09-29 13:25:00,120.16,120.27,120.1,120.25,18874.0,113.1149,113.2185,113.0584,113.1997,18874.0
2023-09-29 13:30:00,120.25,120.3,120.13,120.19,19788.0,113.1997,113.2467,113.0867,113.1432,19788.0
2023-09-29 13:35:00,120.21,120.22,119.91,120.04,25310.0,113.162,113.1714,112.8796,113.002,25310.0
2023-09-29 13:40:00,120.02,120.14,119.92,120.14,17713.0,112.9831,113.0961,112.889,113.0961,17713.0
2023-09-29 13:45:00,120.15,120.24,119.83,119.83,10541.0,113.1055,113.1902,112.8043,112.8043,10541.0
2023-09-29 13:50:00,119.82,119.98,119.67,119.89,27053.0,112.7949,112.9455,112.6537,112.8608,27053.0
2023-09-29 13:55:00,119.89,120.08,119.7,119.72,20206.0,112.8608,113.0396,112.6819,112.7007,20206.0
2023-09-29 14:00:00,119.73,120.0,119.7,119.94,17556.0,112.7101,112.9643,112.6819,112.9078,17556.0
2023-09-29 14:05:00,120.02,120.08,119.81,119.85,17103.0,112.9831,113.0396,112.7854,112.8231,17103.0
2023-09-29 14:10:00,119.82,119.85,119.71,119.71,27141.0,112.7949,112.8231,112.6913,112.6913,27141.0
2023-09-29 14:15:00,119.72,120.01,119.7,119.78,28032.0,112.7007,112.9737,112.6819,112.7572,28032.0
2023-09-29 14:20:00,119.78,119.96,119.74,119.93,22806.0,112.7572,112.9267,112.7196,112.8984,22806.0
2023-09-29 14:25:00,119.96,120.02,119.69,119.71,25855.0,112.9267,112.9831,112.6725,112.6913,25855.0
2023-09-29 14:30:00,119.71,119.74,119.48,119.62,25418.0,112.6913,112.7196,112.4748,112.6066,25418.0
2023-09-29 14:35:00,119.64,119.77,119.61,119.77,15817.0,112.6254,112.7478,112.5972,112.7478,15817.0
2023-09-29 14:40:00,119.75,120.1,119.75,120.08,14078.0,112.729,113.0584,112.729,113.0396,14078.0
2023-09-29 14:45:00,120.06,120.16,120.04,120.12,11958.0,113.0208,113.1149,113.002,113.0773,11958.0
2023-09-29 14:50:00,120.13,120.15,119.97,120.13,11107.0,113.0867,113.1055,112.9361,113.0867,11107.0
2023-09-29 14:55:00,120.13,120.44,120.11,120.4,13812.0,113.0867,113.3785,113.0679,113.3409,13812.0
2023-09-29 15:00:00,120.43,120.52,120.15,120.19,11634.0,113.3691,113.4538,113.1055,113.1432,11634.0
2023-09-29 15:05:00,120.2,120.33,120.19,120.19,17879.0,113.1526,113.275,113.1432,113.1432,17879.0
2023-09-29 15:10:00,120.17,120.45,120.15,120.35,13096.0,113.1243,113.3879,113.1055,113.2938,13096.0
2023-09-29 15:15:00,120.38,120.49,120.37,120.4,14127.0,113.322,113.4256,113.3126,113.3409,14127.0
2023-09-29 15:20:00,120.34,120.37,120.1,120.11,17501.0,113.2844,113.3126,113.0584,113.0679,17501.0
2023-09-29 15:25:00,120.11,120.31,120.03,120.31,19818.0,113.0679,113.2561,112.9926,113.2561,19818.0
2023-09-29 15:30:00,120.28,120.33,120.07,120.1,29346.0,113.2279,113.275,113.0302,113.0584,29346.0
2023-09-29 15:35:00,120.07,120.13,119.98,120.1,18457.0,113.0302,113.0867,112.9455,113.0584,18457.0
2023-09-29 15:40:00,120.09,120.11,119.91,119.97,26680.0,113.049,113.0679,112.8796,112.9361,26680.0
2023-09-29 15:45:00,119.98,120.15,119.94,120.08,34005.0,112.9455,113.1055,112.9078,113.0396,34005.0
2023-09-29 15:50:00,120.03,120.5,120.03,120.31,61340.0,112.9926,113.435,112.9926,113.2561,61340.0
2023-09-29 15:55:00,120.3,120.33,120.0,120.15,171176.0,113.2467,113.275,112.9643,113.1055,171176.0
2023-10-02 09:30:00,120.09,120.3,119.73,119.99,37388.0,113.049,113.2467,112.7101,112.9549,37388.0
2023-10-02 09:35:00,120.02,120.12,119.5,119.5,15666.0,112.9831,113.0773,112.4936,112.4936,15666.0
2023-10-02 09:40:00,119.6,119.61,118.82,118.83,15990.0,112.5878,112.5972,111.8535,111.8629,15990.0
2023-10-02 09:45:00,118.72,118.89,118.55,118.7,18173.0,111.7594,111.9194,111.5993,111.7405,18173.0
2023-10-02 09:50:00,118.72,119.04,118.19,118.93,35798.0,111.7594,112.0606,111.2604,111.957,35798.0
2023-10-02 09:55:00,118.98,119.25,118.91,119.04,25641.0,112.0041,112.2583,111.9382,112.0606,25641.0
2023-10-02 10:00:00,119.01,119.65,118.97,119.54,26692.0,112.0324,112.6348,111.9947,112.5313,26692.0
2023-10-02 10:05:00,119.5,119.55,118.97,119.01,26568.0,112.4936,112.5407,111.9947,112.0324,26568.0
2023-10-02 10:10:00,118.86,119.14,118.62,118.62,21638.0,111.8911,112.1547,111.6652,111.6652,21638.0
2023-10-02 10:15:00,118.62,119.11,118.62,118.91,15208.0,111.6652,112.1265,111.6652,111.9382,15208.0
2023-10-02 10:20:00,118.85,119.12,118.6,118.81,29376.0,111.8817,112.1359,111.6464,111.8441,29376.0
2023-10-02 10:25:00,118.86,118.92,118.46,118.47,29027.0,111.8911,111.9476,111.5146,111.524,29027.0
2023-10-02 10:30:00,118.45,119.02,118.37,119.02,13332.0,111.5052,112.0418,111.4299,112.0418,13332.0
2023-10-02 10:35:00,119.02,119.08,118.76,118.89,30999.0,112.0418,112.0982,111.797,111.9194,30999.0
2023-10-02 10:40:00,118.91,119.12,118.65,119.09,22861.0,111.9382,112.1359,111.6935,112.1077,22861.0
2023-10-02 10:45:00,119.12,119.26,118.91,118.93,21271.0,112.1359,112.2677,111.9382,111.957,21271.0
2023-10-02 10:50:00,118.91,118.91,118.67,118.78,21530.0,111.9382,111.9382,111.7123,111.8158,21530.0
2023-10-02 10:55:00,118.8,119.3,118.77,119.3,14270.0,111.8347,112.3054,111.8064,112.3054,14270.0
2023-10-02 11:00:00,119.34,119.73,119.31,119.58,11736.0,112.343,112.7101,112.3148,112.5689,11736.0
2023-10-02 11:05:00,119.45,119.62,119.31,119.53,13214.0,112.4466,112.6066,112.3148,112.5219,13214.0
2023-10-02 11:10:00,119.52,119.53,119.26,119.26,14231.0,112.5125,112.5219,112.2677,112.2677,14231.0
2023-10-02 11:15:00,119.26,119.41,118.97,119.04,15454.0,112.2677,112.4089,111.9947,112.0606,15454.0
2023-10-02 11:20:00,119.02,119.29,118.79,118.83,14511.0,112.0418,112.2959,111.8253,111.8629,14511.0
2023-10-02 11:25:00,118.83,118.87,118.56,118.69,21597.0,111.8629,111.9006,111.6087,111.7311,21597.0
2023-10-02 11:30:00,118.74,118.95,118.58,118.91,17312.0,111.7782,111.9759,111.6276,111.9382,17312.0
2023-10-02 11:35:00,118.91,118.94,118.61,118.93,7294.0,111.9382,111.9665,111.6558,111.957,7294.0
2023-10-02 11:40:00,118.86,119.18,118.86,118.89,10191.0,111.8911,112.1924,111.8911,111.9194,10191.0
2023-10-02 11:45:00,118.91,118.99,118.89,118.98,5906.0,111.9382,112.0135,111.9194,112.0041,5906.0
2023-10-02 11:50:00,118.97,119.06,118.86,118.88,5435.0,111.9947,112.0794,111.8911,111.91,5435.0
2023-10-02 11:55:00,118.86,118.9,118.72,118.83,37736.0,111.8911,111.9288,111.7594,111.8629,37736.0
2023-10-02 12:00:00,118.82,118.93,118.81,118.9,4871.0,111.8535,111.957,111.8441,111.9288,4871.0
2023-10-02 12:05:00,118.89,118.89,118.79,118.79,3892.0,111.9194,111.9194,111.8253,111.8253,3892.0
2023-10-02 12:10:00,118.83,119.23,118.83,119.16,21517.0,111.8629,112.2395,111.8629,112.1736,21517.0
2023-10-02 12:15:00,119.19,119.19,118.94,119.01,8354.0,112.2018,112.2018,111.9665,112.0324,8354.0
2023-10-02 12:20:00,118.98,119.11,118.95,119.08,4978.0,112.0041,112.1265,111.9759,112.0982,4978.0
2023-10-02 12:25:00,119.1,119.18,119.01,119.14,11802.0,112.1171,112.1924,112.0324,112.1547,11802.0
2023-10-02 12:30:00,119.18,119.31,119.05,119.22,9683.0,112.1924,112.3148,112.07,112.23,9683.0
2023-10-02 12:35:00,119.26,119.29,119.01,119.04,5918.0,112.2677,112.2959,112.0324,112.0606,5918.0
2023-10-02 12:40:00,119.04,119.18,119.04,119.08,3491.0,112.0606,112.1924,112.0606,112.0982,3491.0
2023-10-02 12:45:00,119.08,119.22,118.94,118.97,13595.0,112.0982,112.23,111.9665,111.9947,13595.0
2023-10-02 12:50:00,118.96,118.99,118.85,118.88,10455.0,111.9853,112.0135,111.8817,111.91,10455.0
2023-10-02 12:55:00,118.87,119.0,118.85,118.95,6610.0,111.9006,112.0229,111.8817,111.9759,6610.0
2023-10-02 13:00:00,118.97,119.25,118.93,119.16,10307.0,111.9947,112.2583,111.957,112.1736,10307.0
2023-10-02 13:05:00,119.18,119.19,118.96,119.05,10390.0,112.1924,112.2018,111.9853,112.07,10390.0
2023-10-02 13:10:00,119.06,119.06,118.93,119.05,6711.0,112.0794,112.0794,111.957,112.07,6711.0
2023-10-02 13:15:00,119.04,119.27,119.04,119.27,9800.0,112.0606,112.2771,112.0606,112.2771,9800.0
2023-10-02 13:20:00,119.24,119.29,119.07,119.18,6031.0,112.2489,112.2959,112.0888,112.1924,6031.0
2023-10-02 13:25:00,119.16,119.29,119.13,119.13,6608.0,112.1736,112.2959,112.1453,112.1453,6608.0
2023-10-02 13:30:00,119.14,119.2,119.02,119.02,4911.0,112.1547,112.2112,112.0418,112.0418,4911.0
2023-10-02 13:35:00,119.01,119.03,118.88,118.88,5328.0,112.0324,112.0512,111.91,111.91,5328.0
2023-10-02 13:40:00,118.89,119.03,118.88,118.95,5873.0,111.9194,112.0512,111.91,111.9759,5873.0
2023-10-02 13:45:00,118.92,119.02,118.9,119.01,11523.0,111.9476,112.0418,111.9288,112.0324,11523.0
2023-10-02 13:50:00,119.0,119.09,119.0,119.04,5629.0,112.0229,112.1077,112.0229,112.0606,5629.0
2023-10-02 13:55:00,119.05,119.07,118.89,118.91,5969.0,112.07,112.0888,111.9194,111.9382,5969.0
2023-10-02 14:00:00,118.91,118.92,118.67,118.75,12644.0,111.9382,111.9476,111.7123,111.7876,12644.0
2023-10-02 14:05:00,118.77,118.97,118.75,118.91,9273.0,111.8064,111.9947,111.7876,111.9382,9273.0
2023-10-02 14:10:00,118.91,119.13,118.89,119.09,12601.0,111.9382,112.1453,111.9194,112.1077,12601.0
2023-10-02 14:15:00,119.14,119.15,118.89,118.91,8881.0,112.1547,112.1641,111.9194,111.9382,8881.0
2023-10-02 14:20:00,118.87,118.87,118.76,118.85,8481.0,111.9006,111.9006,111.797,111.8817,8481.0
2023-10-02 14:25:00,118.83,118.83,118.65,118.81,9473.0,111.8629,111.8629,111.6935,111.8441,9473.0
2023-10-02 14:30:00,118.82,118.82,118.65,118.67,13167.0,111.8535,111.8535,111.6935,111.7123,13167.0
2023-10-02 14:35:00,118.68,118.75,118.42,118.43,27463.0,111.7217,111.7876,111.4769,111.4864,27463.0
2023-10-02 14:40:00,118.42,118.59,118.41,118.48,9309.0,111.4769,111.637,111.4675,111.5334,9309.0
2023-10-02 14:45:00,118.51,118.58,118.43,118.54,13714.0,111.5617,111.6276,111.4864,111.5899,13714.0
2023-10-02 14:50:00,118.57,118.68,118.54,118.59,9423.0,111.6182,111.7217,111.5899,111.637,9423.0
2023-10-02 14:55:00,118.59,118.67,118.52,118.61,6915.0,111.637,111.7123,111.5711,111.6558,6915.0
2023-10-02 15:00:00,118.62,118.63,118.45,118.46,13614.0,111.6652,111.6746,111.5052,111.5146,13614.0
2023-10-02 15:05:00,118.43,118.76,118.39,118.68,13568.0,111.4864,111.797,111.4487,111.7217,13568.0
2023-10-02 15:10:00,118.66,118.68,118.54,118.61,8320.0,111.7029,111.7217,111.5899,111.6558,8320.0
2023-10-02 15:15:00,118.59,118.9,118.59,118.72,31783.0,111.637,111.9288,111.637,111.7594,31783.0
2023-10-02 15:20:00,118.7,118.8,118.62,118.8,16113.0,111.7405,111.8347,111.6652,111.8347,16113.0
2023-10-02 15:25:00,118.8,118.88,118.73,118.77,11623.0,111.8347,111.91,111.7688,111.8064,11623.0
2023-10-02 15:30:00,118.78,118.8,118.61,118.74,26344.0,111.8158,111.8347,111.6558,111.7782,26344.0
2023-10-02 15:35:00,118.75,118.9,118.61,118.84,32750.0,111.7876,111.9288,111.6558,111.8723,32750.0
2023-10-02 15:40:00,118.86,118.93,118.76,118.79,17809.0,111.8911,111.957,111.797,111.8253,17809.0
2023-10-02 15:45:00,118.8,118.91,118.69,118.76,32912.0,111.8347,111.9382,111.7311,111.797,32912.0
2023-10-02 15:50:00,118.74,118.96,118.68,118.95,61615.0,111.7782,111.9853,111.7217,111.9759,61615.0
2023-10-02 15:55:00,118.94,119.18,118.92,119.03,195994.0,111.9665,112.1924,111.9476,112.0512,195994.0
2023-10-03 09:30:00,118.0,118.54,116.75,117.05,97280.0,111.0816,111.5899,109.9049,110.1873,97280.0
2023-10-03 09:35:00,116.98,117.23,116.08,116.33,42831.0,110.1214,110.3567,109.2741,109.5095,42831.0
2023-10-03 09:40:00,116.22,116.69,115.65,116.23,48057.0,109.4059,109.8484,108.8694,109.4153,48057.0
2023-10-03 09:45:00,116.48,117.0,116.3,116.77,15311.0,109.6507,110.1402,109.4812,109.9237,15311.0
2023-10-03 09:50:00,116.71,116.74,116.1,116.21,24257.0,109.8672,109.8954,109.293,109.3965,24257.0
2023-10-03 09:55:00,116.0,116.1,115.76,116.05,15688.0,109.1988,109.293,108.9729,109.2459,15688.0
2023-10-03 10:00:00,116.02,116.04,115.56,115.71,34607.0,109.2177,109.2365,108.7846,108.9258,34607.0
2023-10-03 10:05:00,115.79,116.16,115.53,115.81,53408.0,109.0011,109.3495,108.7564,109.02,53408.0
2023-10-03 10:10:00,115.77,116.21,115.73,116.13,15601.0,108.9823,109.3965,108.9447,109.3212,15601.0
2023-10-03 10:15:00,116.16,116.16,115.59,115.71,21653.0,109.3495,109.3495,108.8129,108.9258,21653.0
2023-10-03 10:20:00,115.59,115.66,115.41,115.57,22250.0,108.8129,108.8788,108.6434,108.794,22250.0
2023-10-03 10:25:00,115.54,116.21,115.54,116.08,30961.0,108.7658,109.3965,108.7658,109.2741,30961.0
2023-10-03 10:30:00,116.01,116.3,115.63,115.7,12209.0,109.2082,109.4812,108.8505,108.9164,12209.0
2023-10-03 10:35:00,115.79,116.19,115.79,115.98,14742.0,109.0011,109.3777,109.0011,109.18,14742.0
2023-10-03 10:40:00,115.93,115.99,115.65,115.67,8352.0,109.1329,109.1894,108.8694,108.8882,8352.0
2023-10-03 10:45:00,115.63,115.69,115.2,115.34,14773.0,108.8505,108.907,108.4457,108.5775,14773.0
2023-10-03 10:50:00,115.33,115.37,115.03,115.29,19030.0,108.5681,108.6058,108.2857,108.5305,19030.0
2023-10-03 10:55:00,115.29,115.42,115.23,115.3,22876.0,108.5305,108.6528,108.474,108.5399,22876.0
2023-10-03 11:00:00,115.27,115.38,114.84,114.86,19369.0,108.5116,108.6152,108.1068,108.1257,19369.0
2023-10-03 11:05:00,114.75,115.16,114.75,114.99,14334.0,108.0221,108.4081,108.0221,108.248,14334.0
2023-10-03 11:10:00,115.04,115.18,114.79,114.81,11450.0,108.2951,108.4269,108.0598,108.0786,11450.0
2023-10-03 11:15:00,114.8,115.0,114.77,114.88,16379.0,108.0692,108.2575,108.0409,108.1445,16379.0
2023-10-03 11:20:00,114.92,115.0,114.52,114.63,22860.0,108.1822,108.2575,107.8056,107.9092,22860.0
2023-10-03 11:25:00,114.62,114.85,114.53,114.73,38412.0,107.8997,108.1163,107.815,108.0033,38412.0
2023-10-03 11:30:00,114.75,114.87,114.38,114.53,17812.0,108.0221,108.1351,107.6738,107.815,17812.0
2023-10-03 11:35:00,114.51,114.67,114.22,114.25,11705.0,107.7962,107.9468,107.5232,107.5514,11705.0
2023-10-03 11:40:00,114.28,114.38,114.14,114.34,15906.0,107.5797,107.6738,107.4479,107.6362,15906.0
2023-10-03 11:45:00,114.32,114.38,114.17,114.31,12368.0,107.6173,107.6738,107.4761,107.6079,12368.0
2023-10-03 11:50:00,114.29,114.54,114.2,114.48,9094.0,107.5891,107.8244,107.5044,107.768,9094.0
2023-10-03 11:55:00,114.53,114.65,114.48,114.52,14703.0,107.815,107.928,107.768,107.8056,14703.0
2023-10-03 12:00:00,114.54,114.69,114.54,114.58,17536.0,107.8244,107.9656,107.8244,107.8621,17536.0
2023-10-03 12:05:00,114.58,114.78,114.54,114.7,11588.0,107.8621,108.0504,107.8244,107.9751,11588.0
2023-10-03 12:10:00,114.72,114.98,114.68,114.96,26024.0,107.9939,108.2386,107.9562,108.2198,26024.0
2023-10-03 12:15:00,114.97,115.2,114.83,115.03,12087.0,108.2292,108.4457,108.0974,108.2857,12087.0
2023-10-03 12:20:00,115.07,115.15,114.81,114.89,12028.0,108.3234,108.3987,108.0786,108.1539,12028.0
2023-10-03 12:25:00,114.92,115.4,114.9,115.39,10515.0,108.1822,108.634,108.1633,108.6246,10515.0
2023-10-03 12:30:00,115.43,115.59,115.29,115.38,10577.0,108.6623,108.8129,108.5305,108.6152,10577.0
2023-10-03 12:35:00,115.39,115.44,115.14,115.29,12067.0,108.6246,108.6717,108.3893,108.5305,12067.0
2023-10-03 12:40:00,115.36,115.55,115.3,115.48,9731.0,108.5964,108.7752,108.5399,108.7093,9731.0
2023-10-03 12:45:00,115.46,115.75,115.45,115.68,26080.0,108.6905,108.9635,108.6811,108.8976,26080.0
2023-10-03 12:50:00,115.65,115.67,115.43,115.52,20019.0,108.8694,108.8882,108.6623,108.747,20019.0
2023-10-03 12:55:00,115.5,115.55,115.4,115.4,11840.0,108.7281,108.7752,108.634,108.634,11840.0
2023-10-03 13:00:00,115.39,115.51,115.25,115.28,9150.0,108.6246,108.7376,108.4928,108.521,9150.0
2023-10-03 13:05:00,115.29,115.33,115.2,115.25,6691.0,108.5305,108.5681,108.4457,108.4928,6691.0
2023-10-03 13:10:00,115.24,115.24,115.05,115.09,10544.0,108.4834,108.4834,108.3045,108.3422,10544.0
2023-10-03 13:15:00,115.11,115.3,115.05,115.05,7745.0,108.361,108.5399,108.3045,108.3045,7745.0
2023-10-03 13:20:00,115.02,115.11,114.86,114.96,14939.0,108.2763,108.361,108.1257,108.2198,14939.0
2023-10-03 13:25:00,114.95,115.1,114.92,115.1,7796.0,108.2104,108.3516,108.1822,108.3516,7796.0
2023-10-03 13:30:00,115.11,115.26,115.09,115.13,13759.0,108.361,108.5022,108.3422,108.3798,13759.0
2023-10-03 13:35:00,115.18,115.24,115.03,115.16,7372.0,108.4269,108.4834,108.2857,108.4081,7372.0
2023-10-03 13:40:00,115.19,115.19,114.94,115.0,7002.0,108.4363,108.4363,108.201,108.2575,7002.0
2023-10-03 13:45:00,114.93,114.95,114.76,114.76,6829.0,108.1916,108.2104,108.0315,108.0315,6829.0
2023-10-03 13:50:00,114.77,114.8,114.51,114.52,18122.0,108.0409,108.0692,107.7962,107.8056,18122.0
2023-10-03 13:55:00,114.48,114.55,114.42,114.55,8400.0,107.768,107.8338,107.7115,107.8338,8400.0
2023-10-03 14:00:00,114.55,114.65,114.34,114.38,13939.0,107.8338,107.928,107.6362,107.6738,13939.0
2023-10-03 14:05:00,114.39,114.42,114.13,114.25,28322.0,107.6832,107.7115,107.4385,107.5514,28322.0
2023-10-03 14:10:00,114.29,114.43,114.26,114.37,17077.0,107.5891,107.7209,107.5608,107.6644,17077.0
2023-10-03 14:15:00,114.4,114.58,114.35,114.58,20262.0,107.6926,107.8621,107.6456,107.8621,20262.0
2023-10-03 14:20:00,114.55,114.62,114.47,114.56,32498.0,107.8338,107.8997,107.7585,107.8433,32498.0
2023-10-03 14:25:00,114.59,114.68,114.48,114.6,26014.0,107.8715,107.9562,107.768,107.8809,26014.0
2023-10-03 14:30:00,114.55,114.8,114.52,114.78,25871.0,107.8338,108.0692,107.8056,108.0504,25871.0
2023-10-03 14:35:00,114.78,115.09,114.77,115.09,11138.0,108.0504,108.3422,108.0409,108.3422,11138.0
2023-10-03 14:40:00,115.08,115.11,114.92,114.96,15324.0,108.3328,108.361,108.1822,108.2198,15324.0
2023-10-03 14:45:00,114.97,115.08,114.95,115.07,12087.0,108.2292,108.3328,108.2104,108.3234,12087.0
2023-10-03 14:50:00,115.11,115.18,115.06,115.12,14755.0,108.361,108.4269,108.3139,108.3704,14755.0
2023-10-03 14:55:00,115.13,115.25,115.04,115.17,10596.0,108.3798,108.4928,108.2951,108.4175,10596.0
2023-10-03 15:00:00,115.16,115.32,114.98,115.31,15536.0,108.4081,108.5587,108.2386,108.5493,15536.0
2023-10-03 15:05:00,115.3,115.37,115.24,115.35,11821.0,108.5399,108.6058,108.4834,108.5869,11821.0
2023-10-03 15:10:00,115.29,115.45,115.25,115.36,20656.0,108.5305,108.6811,108.4928,108.5964,20656.0
2023-10-03 15:15:00,115.33,115.64,115.33,115.61,11628.0,108.5681,108.8599,108.5681,108.8317,11628.0
2023-10-03 15:20:00,115.63,115.74,115.62,115.7,12700.0,108.8505,108.9541,108.8411,108.9164,12700.0
2023-10-03 15:25:00,115.71,115.71,115.56,115.65,14843.0,108.9258,108.9258,108.7846,108.8694,14843.0
2023-10-03 15:30:00,115.65,115.67,115.35,115.51,27107.0,108.8694,108.8882,108.5869,108.7376,27107.0
2023-10-03 15:35:00,115.5,115.65,115.5,115.61,25646.0,108.7281,108.8694,108.7281,108.8317,25646.0
2023-10-03 15:40:00,115.61,115.78,115.57,115.68,29475.0,108.8317,108.9917,108.794,108.8976,29475.0
2023-10-03 15:45:00,115.66,115.71,115.51,115.63,44167.0,108.8788,108.9258,108.7376,108.8505,44167.0
2023-10-03 15:50:00,115.63,115.7,115.48,115.5,61656.0,108.8505,108.9164,108.7093,108.7281,61656.0
2023-10-03 15:55:00,115.5,115.67,115.5,115.63,150374.0,108.7281,108.8882,108.7281,108.8505,150374.0
2023-10-04 09:30:00,113.16,113.3,110.52,110.93,209706.0,106.5253,106.6571,104.0401,104.4261,209706.0
2023-10-04 09:35:00,110.62,111.79,110.09,110.98,71331.0,104.1343,105.2357,103.6353,104.4732,71331.0
2023-10-04 09:40:00,111.0,111.32,110.6,110.7,21963.0,104.492,104.7932,104.1154,104.2096,21963.0
2023-10-04 09:45:00,110.75,110.86,110.17,110.79,24772.0,104.2566,104.3602,103.7106,104.2943,24772.0
2023-10-04 09:50:00,110.71,110.74,110.23,110.37,52298.0,104.219,104.2472,103.7671,103.8989,52298.0
2023-10-04 09:55:00,110.41,110.82,110.31,110.56,31506.0,103.9366,104.3225,103.8424,104.0778,31506.0
2023-10-04 10:00:00,110.49,110.79,110.21,110.46,58817.0,104.0119,104.2943,103.7483,103.9836,58817.0
2023-10-04 10:05:00,110.46,110.82,110.39,110.64,39750.0,103.9836,104.3225,103.9178,104.1531,39750.0
2023-10-04 10:10:00,110.59,110.96,110.35,110.84,27228.0,104.106,104.4543,103.8801,104.3414,27228.0
2023-10-04 10:15:00,110.85,110.9,110.33,110.47,51075.0,104.3508,104.3978,103.8613,103.9931,51075.0
2023-10-04 10:20:00,110.47,110.68,110.27,110.39,61901.0,103.9931,104.1907,103.8048,103.9178,61901.0
2023-10-04 10:25:00,110.4,110.4,110.12,110.22,31099.0,103.9272,103.9272,103.6636,103.7577,31099.0
2023-10-04 10:30:00,110.17,110.17,109.77,110.02,50327.0,103.7106,103.7106,103.3341,103.5694,50327.0
2023-10-04 10:35:00,110.0,110.07,109.42,109.49,59107.0,103.5506,103.6165,103.0046,103.0705,59107.0
2023-10-04 10:40:00,109.49,109.49,109.01,109.08,79058.0,103.0705,103.0705,102.6187,102.6846,79058.0
2023-10-04 10:45:00,109.11,109.32,108.66,108.79,54112.0,102.7128,102.9105,102.2892,102.4116,54112.0
2023-10-04 10:50:00,108.82,109.29,108.82,109.29,21870.0,102.4398,102.8822,102.4398,102.8822,21870.0
2023-10-04 10:55:00,109.31,109.65,109.29,109.53,16054.0,102.9011,103.2211,102.8822,103.1082,16054.0
2023-10-04 11:00:00,109.6,109.9,109.46,109.77,14124.0,103.1741,103.4565,103.0423,103.3341,14124.0
2023-10-04 11:05:00,109.77,109.87,109.69,109.77,12349.0,103.3341,103.4282,103.2588,103.3341,12349.0
2023-10-04 11:10:00,109.8,110.02,109.75,109.81,28848.0,103.3623,103.5694,103.3153,103.3718,28848.0
2023-10-04 11:15:00,109.81,110.16,109.7,110.07,34166.0,103.3718,103.7012,103.2682,103.6165,34166.0
2023-10-04 11:20:00,110.08,110.22,109.89,110.21,56720.0,103.6259,103.7577,103.4471,103.7483,56720.0
2023-10-04 11:25:00,110.23,110.4,110.2,110.2,24014.0,103.7671,103.9272,103.7389,103.7389,24014.0
2023-10-04 11:30:00,110.16,110.25,110.02,110.21,14725.0,103.7012,103.786,103.5694,103.7483,14725.0
2023-10-04 11:35:00,110.23,110.31,110.05,110.23,17192.0,103.7671,103.8424,103.5977,103.7671,17192.0
2023-10-04 11:40:00,110.26,110.28,110.02,110.09,17504.0,103.7954,103.8142,103.5694,103.6353,17504.0
2023-10-04 11:45:00,110.08,110.52,110.04,110.44,15383.0,103.6259,104.0401,103.5883,103.9648,15383.0
2023-10-04 11:50:00,110.49,110.74,110.46,110.6,17966.0,104.0119,104.2472,103.9836,104.1154,17966.0
2023-10-04 11:55:00,110.59,110.59,110.34,110.49,22985.0,104.106,104.106,103.8707,104.0119,22985.0
2023-10-04 12:00:00,110.54,110.61,110.36,110.41,13249.0,104.059,104.1249,103.8895,103.9366,13249.0
2023-10-04 12:05:00,110.41,110.59,110.31,110.42,25329.0,103.9366,104.106,103.8424,103.946,25329.0
2023-10-04 12:10:00,110.44,110.8,110.44,110.59,33814.0,103.9648,104.3037,103.9648,104.106,33814.0
2023-10-04 12:15:00,110.56,110.82,110.55,110.73,15440.0,104.0778,104.3225,104.0684,104.2378,15440.0
2023-10-04 12:20:00,110.74,110.79,110.62,110.66,13468.0,104.2472,104.2943,104.1343,104.1719,13468.0
2023-10-04 12:25:00,110.65,110.81,110.65,110.73,8432.0,104.1625,104.3131,104.1625,104.2378,8432.0
2023-10-04 12:30:00,110.73,110.98,110.69,110.96,17151.0,104.2378,104.4732,104.2002,104.4543,17151.0
2023-10-04 12:35:00,110.94,111.0,110.72,110.76,12441.0,104.4355,104.492,104.2284,104.2661,12441.0
2023-10-04 12:40:00,110.75,110.85,110.59,110.59,54349.0,104.2566,104.3508,104.106,104.106,54349.0
2023-10-04 12:45:00,110.6,110.65,110.32,110.44,27664.0,104.1154,104.1625,103.8519,103.9648,27664.0
2023-10-04 12:50:00,110.43,110.48,110.34,110.48,11863.0,103.9554,104.0025,103.8707,104.0025,11863.0
2023-10-04 12:55:00,110.49,110.5,110.35,110.47,43034.0,104.0119,104.0213,103.8801,103.9931,43034.0
2023-10-04 13:00:00,110.49,110.62,110.46,110.46,8685.0,104.0119,104.1343,103.9836,103.9836,8685.0
2023-10-04 13:05:00,110.51,110.56,110.41,110.5,12097.0,104.0307,104.0778,103.9366,104.0213,12097.0
2023-10-04 13:10:00,110.45,110.54,110.3,110.33,15016.0,103.9742,104.059,103.833,103.8613,15016.0
2023-10-04 13:15:00,110.34,110.49,110.17,110.18,52687.0,103.8707,104.0119,103.7106,103.7201,52687.0
2023-10-04 13:20:00,110.16,110.4,110.16,110.26,11091.0,103.7012,103.9272,103.7012,103.7954,11091.0
2023-10-04 13:25:00,110.2,110.27,110.03,110.07,19161.0,103.7389,103.8048,103.5789,103.6165,19161.0
2023-10-04 13:30:00,110.04,110.15,110.02,110.09,10785.0,103.5883,103.6918,103.5694,103.6353,10785.0
2023-10-04 13:35:00,110.11,110.25,110.0,110.05,19617.0,103.6542,103.786,103.5506,103.5977,19617.0
2023-10-04 13:40:00,110.05,110.06,109.87,109.92,13118.0,103.5977,103.6071,103.4282,103.4753,13118.0
2023-10-04 13:45:00,109.95,109.99,109.8,109.84,9099.0,103.5035,103.5412,103.3623,103.4,9099.0
2023-10-04 13:50:00,109.8,109.87,109.6,109.69,15812.0,103.3623,103.4282,103.1741,103.2588,15812.0
2023-10-04 13:55:00,109.66,109.8,109.65,109.72,37628.0,103.2306,103.3623,103.2211,103.287,37628.0
2023-10-04 14:00:00,109.7,109.84,109.66,109.84,17981.0,103.2682,103.4,103.2306,103.4,17981.0
2023-10-04 14:05:00,109.86,109.96,109.79,109.87,15138.0,103.4188,103.513,103.3529,103.4282,15138.0
2023-10-04 14:10:00,109.88,110.21,109.88,110.14,20396.0,103.4377,103.7483,103.4377,103.6824,20396.0
2023-10-04 14:15:00,110.2,110.3,110.15,110.27,10814.0,103.7389,103.833,103.6918,103.8048,10814.0
2023-10-04 14:20:00,110.27,110.27,109.94,110.02,34515.0,103.8048,103.8048,103.4941,103.5694,34515.0
2023-10-04 14:25:00,109.99,110.14,109.97,110.07,39113.0,103.5412,103.6824,103.5224,103.6165,39113.0
2023-10-04 14:30:00,110.17,110.32,110.02,110.02,57566.0,103.7106,103.8519,103.5694,103.5694,57566.0
2023-10-04 14:35:00,109.99,110.05,109.82,109.94,17459.0,103.5412,103.5977,103.3812,103.4941,17459.0
2023-10-04 14:40:00,109.92,110.04,109.84,110.04,10606.0,103.4753,103.5883,103.4,103.5883,10606.0
2023-10-04 14:45:00,110.02,110.05,109.94,109.97,22661.0,103.5694,103.5977,103.4941,103.5224,22661.0
2023-10-04 14:50:00,109.98,110.0,109.89,109.96,10436.0,103.5318,103.5506,103.4471,103.513,10436.0
2023-10-04 14:55:00,109.96,110.02,109.92,109.98,12492.0,103.513,103.5694,103.4753,103.5318,12492.0
2023-10-04 15:00:00,109.98,110.18,109.75,109.78,19697.0,103.5318,103.7201,103.3153,103.3435,19697.0
2023-10-04 15:05:00,109.81,109.82,109.64,109.73,19753.0,103.3718,103.3812,103.2117,103.2964,19753.0
2023-10-04 15:10:00,109.73,109.88,109.69,109.79,21892.0,103.2964,103.4377,103.2588,103.3529,21892.0
2023-10-04 15:15:00,109.82,109.91,109.68,109.78,22865.0,103.3812,103.4659,103.2494,103.3435,22865.0
2023-10-04 15:20:00,109.76,109.98,109.73,109.96,20168.0,103.3247,103.5318,103.2964,103.513,20168.0
2023-10-04 15:25:00,110.0,110.03,109.4,109.41,31029.0,103.5506,103.5789,102.9858,102.9952,31029.0
2023-10-04 15:30:00,109.45,109.77,109.41,109.76,32262.0,103.0329,103.3341,102.9952,103.3247,32262.0
2023-10-04 15:35:00,109.78,110.09,109.67,109.91,49351.0,103.3435,103.6353,103.24,103.4659,49351.0
2023-10-04 15:40:00,109.94,110.22,109.93,110.09,27309.0,103.4941,103.7577,103.4847,103.6353,27309.0
2023-10-04 15:45:00,110.08,110.28,110.08,110.18,71584.0,103.6259,103.8142,103.6259,103.7201,71584.0
2023-10-04 15:50:00,110.17,110.33,109.97,110.32,54747.0,103.7106,103.8613,103.5224,103.8519,54747.0
2023-10-04 15:55:00,110.32,110.64,110.32,110.45,229232.0,103.8519,104.1531,103.8519,103.9742,229232.0
2023-10-05 09:30:00,108.78,110.63,108.66,109.91,152053.0,102.4021,104.1437,102.2892,103.4659,152053.0
2023-10-05 09:35:00,109.87,110.4,109.4,109.4,29602.0,103.4282,103.9272,102.9858,102.9858,29602.0
2023-10-05 09:40:00,109.32,109.75,109.19,109.56,21199.0,102.9105,103.3153,102.7881,103.1364,21199.0
2023-10-05 09:45:00,109.49,110.06,109.25,109.98,18862.0,103.0705,103.6071,102.8446,103.5318,18862.0
2023-10-05 09:50:00,110.05,110.17,109.73,110.04,25158.0,103.5977,103.7106,103.2964,103.5883,25158.0
2023-10-05 09:55:00,110.01,110.38,109.97,110.28,21273.0,103.56,103.9083,103.5224,103.8142,21273.0
2023-10-05 10:00:00,110.18,110.32,109.99,110.11,30425.0,103.7201,103.8519,103.5412,103.6542,30425.0
2023-10-05 10:05:00,110.18,110.83,110.07,110.79,46606.0,103.7201,104.332,103.6165,104.2943,46606.0
2023-10-05 10:10:00,110.78,110.86,110.58,110.77,28917.0,104.2849,104.3602,104.0966,104.2755,28917.0
2023-10-05 10:15:00,110.75,111.13,110.7,111.11,18927.0,104.2566,104.6144,104.2096,104.5955,18927.0
2023-10-05 10:20:00,111.14,111.17,110.63,110.63,16363.0,104.6238,104.652,104.1437,104.1437,16363.0
2023-10-05 10:25:00,110.63,110.69,110.46,110.66,42257.0,104.1437,104.2002,103.9836,104.1719,42257.0
2023-10-05 10:30:00,110.71,110.93,110.56,110.79,29892.0,104.219,104.4261,104.0778,104.2943,29892.0
2023-10-05 10:35:00,110.78,110.8,110.44,110.44,28265.0,104.2849,104.3037,103.9648,103.9648,28265.0
2023-10-05 10:40:00,110.43,110.49,110.18,110.25,34476.0,103.9554,104.0119,103.7201,103.786,34476.0
2023-10-05 10:45:00,110.24,110.66,110.22,110.55,58203.0,103.7765,104.1719,103.7577,104.0684,58203.0
2023-10-05 10:50:00,110.55,110.73,110.37,110.41,28340.0,104.0684,104.2378,103.8989,103.9366,28340.0
2023-10-05 10:55:00,110.41,110.46,110.2,110.36,21416.0,103.9366,103.9836,103.7389,103.8895,21416.0
2023-10-05 11:00:00,110.34,110.37,110.22,110.23,21804.0,103.8707,103.8989,103.7577,103.7671,21804.0
2023-10-05 11:05:00,110.26,110.26,109.75,109.75,18200.0,103.7954,103.7954,103.3153,103.3153,18200.0
2023-10-05 11:10:00,109.78,110.03,109.68,109.88,14240.0,103.3435,103.5789,103.2494,103.4377,14240.0
2023-10-05 11:15:00,109.86,109.93,109.61,109.61,22870.0,103.4188,103.4847,103.1835,103.1835,22870.0
2023-10-05 11:20:00,109.62,109.72,109.46,109.63,19599.0,103.1929,103.287,103.0423,103.2023,19599.0
2023-10-05 11:25:00,109.64,109.7,109.3,109.5,25618.0,103.2117,103.2682,102.8917,103.0799,25618.0
2023-10-05 11:30:00,109.48,109.6,109.37,109.46,21996.0,103.0611,103.1741,102.9576,103.0423,21996.0
2023-10-05 11:35:00,109.45,109.61,109.45,109.61,14871.0,103.0329,103.1835,103.0329,103.1835,14871.0
2023-10-05 11:40:00,109.61,109.75,109.42,109.42,16485.0,103.1835,103.3153,103.0046,103.0046,16485.0
2023-10-05 11:45:00,109.39,109.4,109.16,109.17,18681.0,102.9764,102.9858,102.7599,102.7693,18681.0
2023-10-05 11:50:00,109.16,109.18,108.97,109.02,13227.0,102.7599,102.7787,102.581,102.6281,13227.0
2023-10-05 11:55:00,109.02,109.02,108.75,108.86,20792.0,102.6281,102.6281,102.3739,102.4775,20792.0
2023-10-05 12:00:00,108.86,108.88,108.59,108.65,25841.0,102.4775,102.4963,102.2233,102.2798,25841.0
2023-10-05 12:05:00,108.66,108.79,108.62,108.75,7342.0,102.2892,102.4116,102.2515,102.3739,7342.0
2023-10-05 12:10:00,108.72,108.95,108.72,108.95,9751.0,102.3457,102.5622,102.3457,102.5622,9751.0
2023-10-05 12:15:00,108.97,109.06,108.75,108.88,13672.0,102.581,102.6657,102.3739,102.4963,13672.0
2023-10-05 12:20:00,108.89,108.99,108.84,108.94,10223.0,102.5057,102.5998,102.4586,102.5528,10223.0
2023-10-05 12:25:00,108.94,109.01,108.89,108.93,7104.0,102.5528,102.6187,102.5057,102.5434,7104.0
2023-10-05 12:30:00,108.94,109.11,108.85,108.97,15018.0,102.5528,102.7128,102.468,102.581,15018.0
2023-10-05 12:35:00,108.99,109.06,108.91,109.0,16526.0,102.5998,102.6657,102.5245,102.6092,16526.0
2023-10-05 12:40:00,108.97,108.97,108.83,108.97,20774.0,102.581,102.581,102.4492,102.581,20774.0
2023-10-05 12:45:00,108.96,109.2,108.94,109.01,12149.0,102.5716,102.7975,102.5528,102.6187,12149.0
2023-10-05 12:50:00,109.03,109.23,109.03,109.05,8288.0,102.6375,102.8258,102.6375,102.6563,8288.0
2023-10-05 12:55:00,109.03,109.06,108.83,108.84,6544.0,102.6375,102.6657,102.4492,102.4586,6544.0
2023-10-05 13:00:00,108.84,108.98,108.74,108.76,7845.0,102.4586,102.5904,102.3645,102.3833,7845.0
2023-10-05 13:05:00,108.73,108.76,108.65,108.73,6309.0,102.3551,102.3833,102.2798,102.3551,6309.0
2023-10-05 13:10:00,108.71,108.85,108.7,108.81,6501.0,102.3363,102.468,102.3268,102.4304,6501.0
2023-10-05 13:15:00,108.82,108.91,108.79,108.86,7674.0,102.4398,102.5245,102.4116,102.4775,7674.0
2023-10-05 13:20:00,108.85,109.09,108.81,109.0,11791.0,102.468,102.694,102.4304,102.6092,11791.0
2023-10-05 13:25:00,109.04,109.09,108.95,109.06,13599.0,102.6469,102.694,102.5622,102.6657,13599.0
2023-10-05 13:30:00,109.06,109.24,108.99,109.24,20135.0,102.6657,102.8352,102.5998,102.8352,20135.0
2023-10-05 13:35:00,109.25,109.37,109.18,109.22,11965.0,102.8446,102.9576,102.7787,102.8163,11965.0
2023-10-05 13:40:00,109.19,109.28,109.19,109.2,8713.0,102.7881,102.8728,102.7881,102.7975,8713.0
2023-10-05 13:45:00,109.22,109.25,109.07,109.07,8613.0,102.8163,102.8446,102.6751,102.6751,8613.0
2023-10-05 13:50:00,109.09,109.19,108.96,109.01,13590.0,102.694,102.7881,102.5716,102.6187,13590.0
2023-10-05 13:55:00,109.02,109.08,108.97,109.03,13072.0,102.6281,102.6846,102.581,102.6375,13072.0
2023-10-05 14:00:00,109.02,109.17,108.96,108.98,14016.0,102.6281,102.7693,102.5716,102.5904,14016.0
2023-10-05 14:05:00,108.98,108.98,108.82,108.97,32222.0,102.5904,102.5904,102.4398,102.581,32222.0
2023-10-05 14:10:00,108.96,108.97,108.76,108.79,16405.0,102.5716,102.581,102.3833,102.4116,16405.0
2023-10-05 14:15:00,108.81,108.96,108.75,108.91,19059.0,102.4304,102.5716,102.3739,102.5245,19059.0
2023-10-05 14:20:00,108.93,109.05,108.92,109.0,13778.0,102.5434,102.6563,102.5339,102.6092,13778.0
2023-10-05 14:25:00,108.98,109.01,108.88,108.97,11518.0,102.5904,102.6187,102.4963,102.581,11518.0
2023-10-05 14:30:00,108.97,109.34,108.97,109.22,12093.0,102.581,102.9293,102.581,102.8163,12093.0
2023-10-05 14:35:00,109.22,109.42,109.17,109.42,9789.0,102.8163,103.0046,102.7693,103.0046,9789.0
2023-10-05 14:40:00,109.43,109.44,109.14,109.17,12630.0,103.014,103.0234,102.741,102.7693,12630.0
2023-10-05 14:45:00,109.17,109.17,109.06,109.15,10140.0,102.7693,102.7693,102.6657,102.7505,10140.0
2023-10-05 14:50:00,109.15,109.17,109.04,109.04,10352.0,102.7505,102.7693,102.6469,102.6469,10352.0
2023-10-05 14:55:00,109.04,109.08,108.94,108.99,12352.0,102.6469,102.6846,102.5528,102.5998,12352.0
2023-10-05 15:00:00,108.97,109.08,108.95,109.07,21163.0,102.581,102.6846,102.5622,102.6751,21163.0
2023-10-05 15:05:00,109.06,109.09,108.91,108.98,17366.0,102.6657,102.694,102.5245,102.5904,17366.0
2023-10-05 15:10:00,108.96,108.97,108.76,108.8,21679.0,102.5716,102.581,102.3833,102.421,21679.0
2023-10-05 15:15:00,108.8,108.81,108.7,108.7,12975.0,102.421,102.4304,102.3268,102.3268,12975.0
2023-10-05 15:20:00,108.71,108.86,108.69,108.84,21407.0,102.3363,102.4775,102.3174,102.4586,21407.0
2023-10-05 15:25:00,108.89,108.92,108.78,108.92,12283.0,102.5057,102.5339,102.4021,102.5339,12283.0
2023-10-05 15:30:00,108.93,108.97,108.84,108.93,18777.0,102.5434,102.581,102.4586,102.5434,18777.0
2023-10-05 15:35:00,108.94,109.09,108.9,109.02,24551.0,102.5528,102.694,102.5151,102.6281,24551.0
2023-10-05 15:40:00,109.03,109.08,108.98,108.99,11225.0,102.6375,102.6846,102.5904,102.5998,11225.0
2023-10-05 15:45:00,108.98,109.09,108.87,108.96,24917.0,102.5904,102.694,102.4869,102.5716,24917.0
2023-10-05 15:50:00,108.93,109.25,108.84,109.25,88943.0,102.5434,102.8446,102.4586,102.8446,88943.0
2023-10-05 15:55:00,109.26,109.66,109.24,109.47,307671.0,102.854,103.2306,102.8352,103.0517,307671.0
2023-10-06 09:30:00,110.51,110.82,109.73,110.27,59090.0,104.0307,104.3225,103.2964,103.8048,59090.0
2023-10-06 09:35:00,110.26,110.26,109.35,109.49,19205.0,103.7954,103.7954,102.9387,103.0705,19205.0
2023-10-06 09:40:00,109.39,109.72,109.1,109.37,20064.0,102.9764,103.287,102.7034,102.9576,20064.0
2023-10-06 09:45:00,109.38,109.38,108.65,108.67,16915.0,102.967,102.967,102.2798,102.2986,16915.0
2023-10-06 09:50:00,108.79,108.97,108.62,108.71,13278.0,102.4116,102.581,102.2515,102.3363,13278.0
2023-10-06 09:55:00,108.74,108.78,108.46,108.68,18151.0,102.3645,102.4021,102.1009,102.308,18151.0
2023-10-06 10:00:00,108.72,108.81,108.57,108.7,13875.0,102.3457,102.4304,102.2045,102.3268,13875.0
2023-10-06 10:05:00,108.65,108.76,108.33,108.34,14971.0,102.2798,102.3833,101.9785,101.9879,14971.0
2023-10-06 10:10:00,108.31,108.75,108.2,108.54,19604.0,101.9597,102.3739,101.8562,102.1762,19604.0
2023-10-06 10:15:00,108.51,108.69,108.33,108.47,9088.0,102.148,102.3174,101.9785,102.1103,9088.0
2023-10-06 10:20:00,108.46,109.11,108.36,109.11,12945.0,102.1009,102.7128,102.0068,102.7128,12945.0
2023-10-06 10:25:00,109.12,109.12,108.9,109.06,10448.0,102.7222,102.7222,102.5151,102.6657,10448.0
2023-10-06 10:30:00,109.06,109.2,108.99,109.0,11469.0,102.6657,102.7975,102.5998,102.6092,11469.0
2023-10-06 10:35:00,109.03,109.16,108.79,109.16,24416.0,102.6375,102.7599,102.4116,102.7599,24416.0
2023-10-06 10:40:00,109.17,109.43,108.84,108.84,25950.0,102.7693,103.014,102.4586,102.4586,25950.0
2023-10-06 10:45:00,108.81,108.9,108.68,108.87,17079.0,102.4304,102.5151,102.308,102.4869,17079.0
2023-10-06 10:50:00,108.83,108.96,108.55,108.55,15404.0,102.4492,102.5716,102.1856,102.1856,15404.0
2023-10-06 10:55:00,108.58,108.84,108.49,108.78,16839.0,102.2139,102.4586,102.1291,102.4021,16839.0
2023-10-06 11:00:00,108.82,108.9,108.7,108.9,7806.0,102.4398,102.5151,102.3268,102.5151,7806.0
2023-10-06 11:05:00,108.89,109.07,108.84,109.07,10194.0,102.5057,102.6751,102.4586,102.6751,10194.0
2023-10-06 11:10:00,109.07,109.26,109.02,109.18,18528.0,102.6751,102.854,102.6281,102.7787,18528.0
2023-10-06 11:15:00,109.11,109.29,108.99,109.15,11522.0,102.7128,102.8822,102.5998,102.7505,11522.0
2023-10-06 11:20:00,109.15,109.38,109.09,109.38,7447.0,102.7505,102.967,102.694,102.967,7447.0
2023-10-06 11:25:00,109.4,109.79,109.37,109.74,11864.0,102.9858,103.3529,102.9576,103.3059,11864.0
2023-10-06 11:30:00,109.76,109.8,109.67,109.69,9127.0,103.3247,103.3623,103.24,103.2588,9127.0
2023-10-06 11:35:00,109.67,110.08,109.61,109.97,12235.0,103.24,103.6259,103.1835,103.5224,12235.0
2023-10-06 11:40:00,110.0,110.11,109.98,110.06,9085.0,103.5506,103.6542,103.5318,103.6071,9085.0
2023-10-06 11:45:00,110.1,110.13,109.95,110.03,10313.0,103.6448,103.673,103.5035,103.5789,10313.0
2023-10-06 11:50:00,110.04,110.24,110.01,110.2,8483.0,103.5883,103.7765,103.56,103.7389,8483.0
2023-10-06 11:55:00,110.23,110.39,110.19,110.35,11285.0,103.7671,103.9178,103.7295,103.8801,11285.0
2023-10-06 12:00:00,110.36,110.58,110.26,110.27,16572.0,103.8895,104.0966,103.7954,103.8048,16572.0
2023-10-06 12:05:00,110.37,110.48,110.3,110.38,12341.0,103.8989,104.0025,103.833,103.9083,12341.0
2023-10-06 12:10:00,110.36,110.4,110.19,110.29,14259.0,103.8895,103.9272,103.7295,103.8236,14259.0
2023-10-06 12:15:00,110.29,110.6,110.27,110.51,13632.0,103.8236,104.1154,103.8048,104.0307,13632.0
2023-10-06 12:20:00,110.54,110.54,110.34,110.38,10613.0,104.059,104.059,103.8707,103.9083,10613.0
2023-10-06 12:25:00,110.4,110.64,110.34,110.57,20745.0,103.9272,104.1531,103.8707,104.0872,20745.0
2023-10-06 12:30:00,110.53,110.55,110.42,110.47,12073.0,104.0495,104.0684,103.946,103.9931,12073.0
2023-10-06 12:35:00,110.46,110.52,110.29,110.29,11569.0,103.9836,104.0401,103.8236,103.8236,11569.0
2023-10-06 12:40:00,110.32,110.46,110.32,110.43,6995.0,103.8519,103.9836,103.8519,103.9554,6995.0
2023-10-06 12:45:00,110.42,110.49,110.33,110.36,25556.0,103.946,104.0119,103.8613,103.8895,25556.0
2023-10-06 12:50:00,110.36,110.47,110.1,110.14,19413.0,103.8895,103.9931,103.6448,103.6824,19413.0
2023-10-06 12:55:00,110.11,110.14,109.95,109.95,17352.0,103.6542,103.6824,103.5035,103.5035,17352.0
2023-10-06 13:00:00,109.98,110.07,109.97,110.01,7230.0,103.5318,103.6165,103.5224,103.56,7230.0
2023-10-06 13:05:00,110.0,110.11,109.95,110.02,7132.0,103.5506,103.6542,103.5035,103.5694,7132.0
2023-10-06 13:10:00,110.02,110.02,109.83,109.98,6639.0,103.5694,103.5694,103.3906,103.5318,6639.0
2023-10-06 13:15:00,109.96,110.1,109.93,110.02,8378.0,103.513,103.6448,103.4847,103.5694,8378.0
2023-10-06 13:20:00,109.99,110.39,109.99,110.33,7125.0,103.5412,103.9178,103.5412,103.8613,7125.0
2023-10-06 13:25:00,110.33,110.39,110.26,110.28,3942.0,103.8613,103.9178,103.7954,103.8142,3942.0
2023-10-06 13:30:00,110.28,110.43,110.25,110.4,6885.0,103.8142,103.9554,103.786,103.9272,6885.0
2023-10-06 13:35:00,110.38,110.39,110.23,110.31,6363.0,103.9083,103.9178,103.7671,103.8424,6363.0
2023-10-06 13:40:00,110.33,110.34,110.24,110.25,4921.0,103.8613,103.8707,103.7765,103.786,4921.0
2023-10-06 13:45:00,110.24,110.34,110.21,110.3,9382.0,103.7765,103.8707,103.7483,103.833,9382.0
2023-10-06 13:50:00,110.32,110.45,110.29,110.38,11139.0,103.8519,103.9742,103.8236,103.9083,11139.0
2023-10-06 13:55:00,110.38,110.52,110.37,110.45,7115.0,103.9083,104.0401,103.8989,103.9742,7115.0
2023-10-06 14:00:00,110.5,110.61,110.44,110.59,7175.0,104.0213,104.1249,103.9648,104.106,7175.0
2023-10-06 14:05:00,110.58,110.62,110.5,110.56,10604.0,104.0966,104.1343,104.0213,104.0778,10604.0
2023-10-06 14:10:00,110.56,110.67,110.55,110.59,9380.0,104.0778,104.1813,104.0684,104.106,9380.0
2023-10-06 14:15:00,110.59,110.69,110.44,110.46,20269.0,104.106,104.2002,103.9648,103.9836,20269.0
2023-10-06 14:20:00,110.43,110.44,110.29,110.29,21044.0,103.9554,103.9648,103.8236,103.8236,21044.0
2023-10-06 14:25:00,110.29,110.67,110.29,110.65,18568.0,103.8236,104.1813,103.8236,104.1625,18568.0
2023-10-06 14:30:00,110.7,110.78,110.59,110.73,16043.0,104.2096,104.2849,104.106,104.2378,16043.0
2023-10-06 14:35:00,110.69,110.69,110.57,110.66,14605.0,104.2002,104.2002,104.0872,104.1719,14605.0
2023-10-06 14:40:00,110.66,110.79,110.54,110.57,17450.0,104.1719,104.2943,104.059,104.0872,17450.0
2023-10-06 14:45:00,110.56,110.6,110.46,110.52,13325.0,104.0778,104.1154,103.9836,104.0401,13325.0
2023-10-06 14:50:00,110.5,110.5,110.32,110.35,15507.0,104.0213,104.0213,103.8519,103.8801,15507.0
2023-10-06 14:55:00,110.34,110.37,110.27,110.36,18784.0,103.8707,103.8989,103.8048,103.8895,18784.0
2023-10-06 15:00:00,110.37,110.37,110.06,110.06,9993.0,103.8989,103.8989,103.6071,103.6071,9993.0
2023-10-06 15:05:00,110.06,110.21,110.06,110.09,17661.0,103.6071,103.7483,103.6071,103.6353,17661.0
2023-10-06 15:10:00,110.03,110.05,109.92,109.95,13651.0,103.5789,103.5977,103.4753,103.5035,13651.0
2023-10-06 15:15:00,109.94,109.96,109.75,109.8,23614.0,103.4941,103.513,103.3153,103.3623,23614.0
2023-10-06 15:20:00,109.79,109.97,109.78,109.97,22764.0,103.3529,103.5224,103.3435,103.5224,22764.0
2023-10-06 15:25:00,110.0,110.0,109.83,109.87,19703.0,103.5506,103.5506,103.3906,103.4282,19703.0
2023-10-06 15:30:00,109.9,109.98,109.74,109.75,31346.0,103.4565,103.5318,103.3059,103.3153,31346.0
2023-10-06 15:35:00,109.75,109.87,109.68,109.74,29898.0,103.3153,103.4282,103.2494,103.3059,29898.0
2023-10-06 15:40:00,109.77,109.8,109.6,109.66,21629.0,103.3341,103.3623,103.1741,103.2306,21629.0
2023-10-06 15:45:00,109.65,109.71,109.53,109.56,40554.0,103.2211,103.2776,103.1082,103.1364,40554.0
2023-10-06 15:50:00,109.52,109.55,109.18,109.23,76586.0,103.0988,103.127,102.7787,102.8258,76586.0
2023-10-06 15:55:00,109.22,109.37,109.11,109.2,225540.0,102.8163,102.9576,102.7128,102.7975,225540.0
2023-10-09 09:30:00,111.06,111.56,110.63,111.01,80737.0,104.5485,105.0192,104.1437,104.5014,80737.0
2023-10-09 09:35:00,110.89,111.23,110.88,111.01,18690.0,104.3884,104.7085,104.379,104.5014,18690.0
2023-10-09 09:40:00,111.03,111.15,110.16,110.37,23995.0,104.5202,104.6332,103.7012,103.8989,23995.0
2023-10-09 09:45:00,110.33,110.65,109.8,109.84,34307.0,103.8613,104.1625,103.3623,103.4,34307.0
2023-10-09 09:50:00,109.8,109.84,109.34,109.58,62593.0,103.3623,103.4,102.9293,103.1552,62593.0
2023-10-09 09:55:00,109.55,110.09,109.54,109.88,38412.0,103.127,103.6353,103.1176,103.4377,38412.0
2023-10-09 10:00:00,109.89,110.51,109.84,110.49,18137.0,103.4471,104.0307,103.4,104.0119,18137.0
2023-10-09 10:05:00,110.45,110.46,109.84,109.91,39485.0,103.9742,103.9836,103.4,103.4659,39485.0
2023-10-09 10:10:00,109.93,109.97,109.66,109.95,34586.0,103.4847,103.5224,103.2306,103.5035,34586.0
2023-10-09 10:15:00,109.97,110.32,109.88,110.26,20895.0,103.5224,103.8519,103.4377,103.7954,20895.0
2023-10-09 10:20:00,110.27,110.53,110.18,110.44,17105.0,103.8048,104.0495,103.7201,103.9648,17105.0
2023-10-09 10:25:00,110.42,110.5,110.39,110.48,13188.0,103.946,104.0213,103.9178,104.0025,13188.0
2023-10-09 10:30:00,110.49,110.97,110.49,110.63,15839.0,104.0119,104.4637,104.0119,104.1437,15839.0
2023-10-09 10:35:00,110.63,110.97,110.63,110.92,11865.0,104.1437,104.4637,104.1437,104.4167,11865.0
2023-10-09 10:40:00,110.94,110.94,110.6,110.9,20237.0,104.4355,104.4355,104.1154,104.3978,20237.0
2023-10-09 10:45:00,110.91,110.91,110.57,110.62,12650.0,104.4073,104.4073,104.0872,104.1343,12650.0
2023-10-09 10:50:00,110.56,110.56,110.24,110.24,13606.0,104.0778,104.0778,103.7765,103.7765,13606.0
2023-10-09 10:55:00,110.27,110.47,110.25,110.45,8403.0,103.8048,103.9931,103.786,103.9742,8403.0
2023-10-09 11:00:00,110.5,110.54,110.4,110.45,8989.0,104.0213,104.059,103.9272,103.9742,8989.0
2023-10-09 11:05:00,110.46,111.0,110.44,110.98,11194.0,103.9836,104.492,103.9648,104.4732,11194.0
2023-10-09 11:10:00,110.98,111.09,110.95,110.96,14843.0,104.4732,104.5767,104.4449,104.4543,14843.0
2023-10-09 11:15:00,110.95,111.14,110.89,111.05,13089.0,104.4449,104.6238,104.3884,104.5391,13089.0
2023-10-09 11:20:00,111.02,111.02,110.84,110.84,13210.0,104.5108,104.5108,104.3414,104.3414,13210.0
2023-10-09 11:25:00,110.83,110.88,110.7,110.8,18845.0,104.332,104.379,104.2096,104.3037,18845.0
2023-10-09 11:30:00,110.79,110.91,110.71,110.71,15682.0,104.2943,104.4073,104.219,104.219,15682.0
2023-10-09 11:35:00,110.65,110.66,110.38,110.44,53609.0,104.1625,104.1719,103.9083,103.9648,53609.0
2023-10-09 11:40:00,110.41,110.61,110.3,110.55,9306.0,103.9366,104.1249,103.833,104.0684,9306.0
2023-10-09 11:45:00,110.52,110.61,110.46,110.54,10633.0,104.0401,104.1249,103.9836,104.059,10633.0
2023-10-09 11:50:00,110.54,110.68,110.52,110.6,11280.0,104.059,104.1907,104.0401,104.1154,11280.0
2023-10-09 11:55:00,110.57,110.74,110.53,110.67,15232.0,104.0872,104.2472,104.0495,104.1813,15232.0
2023-10-09 12:00:00,110.68,110.71,110.53,110.57,9857.0,104.1907,104.219,104.0495,104.0872,9857.0
2023-10-09 12:05:00,110.57,110.68,110.54,110.63,11914.0,104.0872,104.1907,104.059,104.1437,11914.0
2023-10-09 12:10:00,110.66,110.66,110.37,110.4,11016.0,104.1719,104.1719,103.8989,103.9272,11016.0
2023-10-09 12:15:00,110.38,110.45,110.36,110.39,7961.0,103.9083,103.9742,103.8895,103.9178,7961.0
2023-10-09 12:20:00,110.4,110.48,110.38,110.46,8302.0,103.9272,104.0025,103.9083,103.9836,8302.0
2023-10-09 12:25:00,110.45,110.45,110.23,110.26,8893.0,103.9742,103.9742,103.7671,103.7954,8893.0
2023-10-09 12:30:00,110.27,110.29,110.18,110.28,7907.0,103.8048,103.8236,103.7201,103.8142,7907.0
2023-10-09 12:35:00,110.24,110.29,110.21,110.26,4842.0,103.7765,103.8236,103.7483,103.7954,4842.0
2023-10-09 12:40:00,110.24,110.36,110.22,110.24,17738.0,103.7765,103.8895,103.7577,103.7765,17738.0
2023-10-09 12:45:00,110.25,110.39,110.19,110.39,14264.0,103.786,103.9178,103.7295,103.9178,14264.0
2023-10-09 12:50:00,110.4,110.63,110.36,110.58,8648.0,103.9272,104.1437,103.8895,104.0966,8648.0
2023-10-09 12:55:00,110.55,110.69,110.53,110.58,7089.0,104.0684,104.2002,104.0495,104.0966,7089.0
2023-10-09 13:00:00,110.57,110.6,110.38,110.58,13886.0,104.0872,104.1154,103.9083,104.0966,13886.0
2023-10-09 13:05:00,110.58,110.67,110.52,110.67,8569.0,104.0966,104.1813,104.0401,104.1813,8569.0
2023-10-09 13:10:00,110.67,110.82,110.63,110.78,10341.0,104.1813,104.3225,104.1437,104.2849,10341.0
2023-10-09 13:15:00,110.78,110.97,110.76,110.89,9237.0,104.2849,104.4637,104.2661,104.3884,9237.0
2023-10-09 13:20:00,110.89,110.89,110.75,110.86,8582.0,104.3884,104.3884,104.2566,104.3602,8582.0
2023-10-09 13:25:00,110.85,110.91,110.83,110.89,8525.0,104.3508,104.4073,104.332,104.3884,8525.0
2023-10-09 13:30:00,110.9,110.94,110.86,110.87,7361.0,104.3978,104.4355,104.3602,104.3696,7361.0
2023-10-09 13:35:00,110.86,111.11,110.84,111.09,6647.0,104.3602,104.5955,104.3414,104.5767,6647.0
2023-10-09 13:40:00,111.09,111.3,111.04,111.26,16723.0,104.5767,104.7744,104.5296,104.7367,16723.0
2023-10-09 13:45:00,111.28,111.45,111.27,111.38,7315.0,104.7556,104.9156,104.7462,104.8497,7315.0
2023-10-09 13:50:00,111.4,111.47,111.38,111.43,13657.0,104.8685,104.9344,104.8497,104.8968,13657.0
2023-10-09 13:55:00,111.43,111.44,111.03,111.04,27298.0,104.8968,104.9062,104.5202,104.5296,27298.0
2023-10-09 14:00:00,111.04,111.27,110.97,111.25,37871.0,104.5296,104.7462,104.4637,104.7273,37871.0
2023-10-09 14:05:00,111.27,111.34,111.23,111.29,11226.0,104.7462,104.8121,104.7085,104.765,11226.0
2023-10-09 14:10:00,111.32,111.45,111.28,111.39,8757.0,104.7932,104.9156,104.7556,104.8591,8757.0
2023-10-09 14:15:00,111.41,111.43,111.26,111.29,17247.0,104.8779,104.8968,104.7367,104.765,17247.0
2023-10-09 14:20:00,111.3,111.46,111.23,111.45,8646.0,104.7744,104.925,104.7085,104.9156,8646.0
2023-10-09 14:25:00,111.45,111.66,111.43,111.61,9444.0,104.9156,105.1133,104.8968,105.0662,9444.0
2023-10-09 14:30:00,111.56,111.61,111.45,111.45,9451.0,105.0192,105.0662,104.9156,104.9156,9451.0
2023-10-09 14:35:00,111.44,111.44,111.26,111.32,8733.0,104.9062,104.9062,104.7367,104.7932,8733.0
2023-10-09 14:40:00,111.33,111.49,111.31,111.46,8187.0,104.8026,104.9533,104.7838,104.925,8187.0
2023-10-09 14:45:00,111.45,111.45,111.35,111.36,7840.0,104.9156,104.9156,104.8215,104.8309,7840.0
2023-10-09 14:50:00,111.37,111.38,111.31,111.33,10953.0,104.8403,104.8497,104.7838,104.8026,10953.0
2023-10-09 14:55:00,111.33,111.47,111.32,111.42,8438.0,104.8026,104.9344,104.7932,104.8874,8438.0
2023-10-09 15:00:00,111.42,111.42,111.23,111.28,14038.0,104.8874,104.8874,104.7085,104.7556,14038.0
2023-10-09 15:05:00,111.28,111.33,111.24,111.25,10340.0,104.7556,104.8026,104.7179,104.7273,10340.0
2023-10-09 15:10:00,111.29,111.34,111.05,111.05,12943.0,104.765,104.8121,104.5391,104.5391,12943.0
2023-10-09 15:15:00,111.06,111.13,111.03,111.06,10483.0,104.5485,104.6144,104.5202,104.5485,10483.0
2023-10-09 15:20:00,111.05,111.25,111.05,111.25,13721.0,104.5391,104.7273,104.5391,104.7273,13721.0
2023-10-09 15:25:00,111.27,111.33,111.25,111.3,12187.0,104.7462,104.8026,104.7273,104.7744,12187.0
2023-10-09 15:30:00,111.32,111.32,111.14,111.24,22416.0,104.7932,104.7932,104.6238,104.7179,22416.0
2023-10-09 15:35:00,111.22,111.28,111.17,111.18,15387.0,104.6991,104.7556,104.652,104.6614,15387.0
2023-10-09 15:40:00,111.17,111.17,111.0,111.02,14825.0,104.652,104.652,104.492,104.5108,14825.0
2023-10-09 15:45:00,111.01,111.29,111.0,111.25,29369.0,104.5014,104.765,104.492,104.7273,29369.0
2023-10-09 15:50:00,111.26,111.43,111.25,111.34,44977.0,104.7367,104.8968,104.7273,104.8121,44977.0
2023-10-09 15:55:00,111.34,111.34,111.14,111.22,135884.0,104.8121,104.8121,104.6238,104.6991,135884.0
2023-10-10 09:30:00,110.86,111.44,110.34,111.36,62735.0,104.3602,104.9062,103.8707,104.8309,62735.0
2023-10-10 09:35:00,111.42,111.63,111.16,111.63,14807.0,104.8874,105.085,104.6426,105.085,14807.0
2023-10-10 09:40:00,111.62,112.29,111.62,112.18,13020.0,105.0756,105.7064,105.0756,105.6028,13020.0
2023-10-10 09:45:00,112.1,112.5,111.98,112.16,11533.0,105.5275,105.904,105.4145,105.584,11533.0
2023-10-10 09:50:00,112.24,112.34,112.07,112.26,12795.0,105.6593,105.7534,105.4993,105.6781,12795.0
2023-10-10 09:55:00,112.23,112.26,111.71,111.71,7702.0,105.6499,105.6781,105.1604,105.1604,7702.0
2023-10-10 10:00:00,111.77,111.94,111.69,111.69,9586.0,105.2168,105.3769,105.1415,105.1415,9586.0
2023-10-10 10:05:00,111.74,111.98,111.74,111.84,15840.0,105.1886,105.4145,105.1886,105.2827,15840.0
2023-10-10 10:10:00,111.87,112.09,111.78,112.0,11166.0,105.311,105.5181,105.2263,105.4334,11166.0
2023-10-10 10:15:00,111.98,112.04,111.85,111.94,22484.0,105.4145,105.471,105.2921,105.3769,22484.0
2023-10-10 10:20:00,111.94,112.04,111.88,111.95,13365.0,105.3769,105.471,105.3204,105.3863,13365.0
2023-10-10 10:25:00,111.93,111.95,111.65,111.66,8327.0,105.3675,105.3863,105.1039,105.1133,8327.0
2023-10-10 10:30:00,111.6,111.66,111.45,111.49,14564.0,105.0568,105.1133,104.9156,104.9533,14564.0
2023-10-10 10:35:00,111.48,111.55,111.34,111.46,18665.0,104.9438,105.0097,104.8121,104.925,18665.0
2023-10-10 10:40:00,111.46,111.55,111.17,111.55,24870.0,104.925,105.0097,104.652,105.0097,24870.0
2023-10-10 10:45:00,111.51,111.64,111.45,111.52,12825.0,104.9721,105.0945,104.9156,104.9815,12825.0
2023-10-10 10:50:00,111.53,111.87,111.47,111.87,9601.0,104.9909,105.311,104.9344,105.311,9601.0
2023-10-10 10:55:00,111.88,111.99,111.79,111.91,10091.0,105.3204,105.4239,105.2357,105.3486,10091.0
2023-10-10 11:00:00,111.93,112.0,111.81,111.93,11397.0,105.3675,105.4334,105.2545,105.3675,11397.0
2023-10-10 11:05:00,111.94,112.22,111.94,112.14,16072.0,105.3769,105.6405,105.3769,105.5651,16072.0
2023-10-10 11:10:00,112.08,112.2,112.07,112.16,7540.0,105.5087,105.6216,105.4993,105.584,7540.0
2023-10-10 11:15:00,112.15,112.33,112.15,112.29,23624.0,105.5746,105.744,105.5746,105.7064,23624.0
2023-10-10 11:20:00,112.29,112.45,112.25,112.41,11950.0,105.7064,105.857,105.6687,105.8193,11950.0
2023-10-10 11:25:00,112.39,112.42,112.29,112.36,6823.0,105.8005,105.8287,105.7064,105.7722,6823.0
2023-10-10 11:30:00,112.36,112.47,112.29,112.44,11583.0,105.7722,105.8758,105.7064,105.8476,11583.0
2023-10-10 11:35:00,112.44,112.61,112.43,112.57,8178.0,105.8476,106.0076,105.8381,105.9699,8178.0
2023-10-10 11:40:00,112.58,112.71,112.54,112.61,9066.0,105.9793,106.1017,105.9417,106.0076,9066.0
2023-10-10 11:45:00,112.6,112.68,112.52,112.58,15039.0,105.9982,106.0735,105.9229,105.9793,15039.0
2023-10-10 11:50:00,112.6,112.68,112.54,112.62,12969.0,105.9982,106.0735,105.9417,106.017,12969.0
2023-10-10 11:55:00,112.6,112.65,112.56,112.64,8642.0,105.9982,106.0452,105.9605,106.0358,8642.0
2023-10-10 12:00:00,112.62,112.63,112.45,112.45,10805.0,106.017,106.0264,105.857,105.857,10805.0
2023-10-10 12:05:00,112.45,112.63,112.44,112.63,5920.0,105.857,106.0264,105.8476,106.0264,5920.0
2023-10-10 12:10:00,112.64,112.82,112.62,112.75,18332.0,106.0358,106.2053,106.017,106.1394,18332.0
2023-10-10 12:15:00,112.74,112.78,112.71,112.75,10282.0,106.13,106.1676,106.1017,106.1394,10282.0
2023-10-10 12:20:00,112.78,112.8,112.71,112.76,6652.0,106.1676,106.1865,106.1017,106.1488,6652.0
2023-10-10 12:25:00,112.79,112.8,112.67,112.67,5903.0,106.177,106.1865,106.0641,106.0641,5903.0
2023-10-10 12:30:00,112.68,112.75,112.57,112.6,14025.0,106.0735,106.1394,105.9699,105.9982,14025.0
2023-10-10 12:35:00,112.6,112.6,112.29,112.35,10643.0,105.9982,105.9982,105.7064,105.7628,10643.0
2023-10-10 12:40:00,112.37,112.38,112.13,112.26,18733.0,105.7817,105.7911,105.5557,105.6781,18733.0
2023-10-10 12:45:00,112.26,112.28,112.19,112.26,6617.0,105.6781,105.6969,105.6122,105.6781,6617.0
2023-10-10 12:50:00,112.27,112.34,112.22,112.32,8839.0,105.6875,105.7534,105.6405,105.7346,8839.0
2023-10-10 12:55:00,112.3,112.56,112.3,112.56,6632.0,105.7158,105.9605,105.7158,105.9605,6632.0
2023-10-10 13:00:00,112.57,112.61,112.26,112.26,9985.0,105.9699,106.0076,105.6781,105.6781,9985.0
2023-10-10 13:05:00,112.19,112.52,112.17,112.5,9594.0,105.6122,105.9229,105.5934,105.904,9594.0
2023-10-10 13:10:00,112.54,112.54,112.29,112.31,8241.0,105.9417,105.9417,105.7064,105.7252,8241.0
2023-10-10 13:15:00,112.27,112.55,112.23,112.46,7758.0,105.6875,105.9511,105.6499,105.8664,7758.0
2023-10-10 13:20:00,112.53,112.63,112.37,112.43,6893.0,105.9323,106.0264,105.7817,105.8381,6893.0
2023-10-10 13:25:00,112.44,112.49,112.39,112.48,4771.0,105.8476,105.8946,105.8005,105.8852,4771.0
2023-10-10 13:30:00,112.44,112.45,112.29,112.31,7633.0,105.8476,105.857,105.7064,105.7252,7633.0
2023-10-10 13:35:00,112.34,112.44,112.33,112.4,6428.0,105.7534,105.8476,105.744,105.8099,6428.0
2023-10-10 13:40:00,112.43,112.48,112.41,112.43,5630.0,105.8381,105.8852,105.8193,105.8381,5630.0
2023-10-10 13:45:00,112.41,112.48,112.33,112.46,7465.0,105.8193,105.8852,105.744,105.8664,7465.0
2023-10-10 13:50:00,112.44,112.51,112.41,112.49,7848.0,105.8476,105.9135,105.8193,105.8946,7848.0
2023-10-10 13:55:00,112.48,112.51,112.31,112.44,21166.0,105.8852,105.9135,105.7252,105.8476,21166.0
2023-10-10 14:00:00,112.45,112.61,112.39,112.57,14819.0,105.857,106.0076,105.8005,105.9699,14819.0
2023-10-10 14:05:00,112.56,112.69,112.48,112.68,13063.0,105.9605,106.0829,105.8852,106.0735,13063.0
2023-10-10 14:10:00,112.7,112.74,112.65,112.69,11016.0,106.0923,106.13,106.0452,106.0829,11016.0
2023-10-10 14:15:00,112.7,112.74,112.62,112.72,13206.0,106.0923,106.13,106.017,106.1111,13206.0
2023-10-10 14:20:00,112.66,112.72,112.62,112.63,9690.0,106.0547,106.1111,106.017,106.0264,9690.0
2023-10-10 14:25:00,112.63,112.71,112.54,112.57,11831.0,106.0264,106.1017,105.9417,105.9699,11831.0
2023-10-10 14:30:00,112.57,112.63,112.51,112.57,9265.0,105.9699,106.0264,105.9135,105.9699,9265.0
2023-10-10 14:35:00,112.56,112.62,112.43,112.6,9059.0,105.9605,106.017,105.8381,105.9982,9059.0
2023-10-10 14:40:00,112.59,112.79,112.59,112.79,7635.0,105.9888,106.177,105.9888,106.177,7635.0
2023-10-10 14:45:00,112.81,112.99,112.78,112.84,13850.0,106.1959,106.3653,106.1676,106.2241,13850.0
2023-10-10 14:50:00,112.87,112.88,112.6,112.6,10117.0,106.2523,106.2618,105.9982,105.9982,10117.0
2023-10-10 14:55:00,112.61,112.69,112.59,112.63,9835.0,106.0076,106.0829,105.9888,106.0264,9835.0
2023-10-10 15:00:00,112.63,112.71,112.53,112.57,12080.0,106.0264,106.1017,105.9323,105.9699,12080.0
2023-10-10 15:05:00,112.57,112.68,112.53,112.65,10038.0,105.9699,106.0735,105.9323,106.0452,10038.0
2023-10-10 15:10:00,112.64,112.67,112.46,112.48,13074.0,106.0358,106.0641,105.8664,105.8852,13074.0
2023-10-10 15:15:00,112.48,112.49,112.2,112.2,23156.0,105.8852,105.8946,105.6216,105.6216,23156.0
2023-10-10 15:20:00,112.18,112.2,111.93,111.97,32234.0,105.6028,105.6216,105.3675,105.4051,32234.0
2023-10-10 15:25:00,111.98,112.1,111.96,112.05,29084.0,105.4145,105.5275,105.3957,105.4804,29084.0
2023-10-10 15:30:00,112.06,112.13,112.05,112.09,29127.0,105.4898,105.5557,105.4804,105.5181,29127.0
2023-10-10 15:35:00,112.09,112.21,111.95,112.15,64556.0,105.5181,105.631,105.3863,105.5746,64556.0
2023-10-10 15:40:00,112.25,112.52,112.24,112.52,17828.0,105.6687,105.9229,105.6593,105.9229,17828.0
2023-10-10 15:45:00,112.5,112.55,112.42,112.55,33595.0,105.904,105.9511,105.8287,105.9511,33595.0
2023-10-10 15:50:00,112.53,112.55,112.42,112.46,37299.0,105.9323,105.9511,105.8287,105.8664,37299.0
2023-10-10 15:55:00,112.48,112.52,112.36,112.42,121999.0,105.8852,105.9229,105.7722,105.8287,121999.0
2023-10-11 09:30:00,111.42,111.66,110.81,110.9,39715.0,104.8874,105.1133,104.3131,104.3978,39715.0
2023-10-11 09:35:00,110.91,111.23,110.51,111.12,20815.0,104.4073,104.7085,104.0307,104.605,20815.0
2023-10-11 09:40:00,111.19,111.75,111.11,111.69,14937.0,104.6708,105.198,104.5955,105.1415,14937.0
2023-10-11 09:45:00,111.73,111.8,111.54,111.74,16644.0,105.1792,105.2451,105.0003,105.1886,16644.0
2023-10-11 09:50:00,111.62,111.69,110.9,110.93,14123.0,105.0756,105.1415,104.3978,104.4261,14123.0
2023-10-11 09:55:00,110.95,111.42,110.88,111.38,6236.0,104.4449,104.8874,104.379,104.8497,6236.0
2023-10-11 10:00:00,111.37,111.82,111.36,111.82,10406.0,104.8403,105.2639,104.8309,105.2639,10406.0
2023-10-11 10:05:00,111.79,111.9,111.6,111.61,14992.0,105.2357,105.3392,105.0568,105.0662,14992.0
2023-10-11 10:10:00,111.54,111.64,111.5,111.58,5695.0,105.0003,105.0945,104.9627,105.038,5695.0
2023-10-11 10:15:00,111.59,111.71,111.54,111.71,8589.0,105.0474,105.1604,105.0003,105.1604,8589.0
2023-10-11 10:20:00,111.67,111.73,111.47,111.5,10065.0,105.1227,105.1792,104.9344,104.9627,10065.0
2023-10-11 10:25:00,111.43,111.45,111.18,111.25,10265.0,104.8968,104.9156,104.6614,104.7273,10265.0
2023-10-11 10:30:00,111.3,111.3,110.78,110.79,20111.0,104.7744,104.7744,104.2849,104.2943,20111.0
2023-10-11 10:35:00,110.84,110.84,110.62,110.73,10714.0,104.3414,104.3414,104.1343,104.2378,10714.0
2023-10-11 10:40:00,110.74,110.91,110.66,110.85,14189.0,104.2472,104.4073,104.1719,104.3508,14189.0
2023-10-11 10:45:00,110.84,111.0,110.78,110.88,12132.0,104.3414,104.492,104.2849,104.379,12132.0
2023-10-11 10:50:00,110.94,110.99,110.74,110.87,15901.0,104.4355,104.4826,104.2472,104.3696,15901.0
2023-10-11 10:55:00,110.83,111.1,110.83,110.91,15254.0,104.332,104.5861,104.332,104.4073,15254.0
2023-10-11 11:00:00,110.92,110.92,110.49,110.5,12842.0,104.4167,104.4167,104.0119,104.0213,12842.0
2023-10-11 11:05:00,110.52,110.65,110.49,110.54,5833.0,104.0401,104.1625,104.0119,104.059,5833.0
2023-10-11 11:10:00,110.52,110.54,110.16,110.24,12098.0,104.0401,104.059,103.7012,103.7765,12098.0
2023-10-11 11:15:00,110.23,110.48,110.19,110.48,13234.0,103.7671,104.0025,103.7295,104.0025,13234.0
2023-10-11 11:20:00,110.42,110.52,110.41,110.41,10977.0,103.946,104.0401,103.9366,103.9366,10977.0
2023-10-11 11:25:00,110.44,110.72,110.43,110.69,12754.0,103.9648,104.2284,103.9554,104.2002,12754.0
2023-10-11 11:30:00,110.72,110.81,110.62,110.78,32857.0,104.2284,104.3131,104.1343,104.2849,32857.0
2023-10-11 11:35:00,110.76,110.88,110.61,110.83,33474.0,104.2661,104.379,104.1249,104.332,33474.0
2023-10-11 11:40:00,110.89,111.11,110.8,111.08,22064.0,104.3884,104.5955,104.3037,104.5673,22064.0
2023-10-11 11:45:00,111.1,111.28,111.08,111.25,13732.0,104.5861,104.7556,104.5673,104.7273,13732.0
2023-10-11 11:50:00,111.31,111.47,111.24,111.42,7616.0,104.7838,104.9344,104.7179,104.8874,7616.0
2023-10-11 11:55:00,111.45,111.46,111.24,111.29,11330.0,104.9156,104.925,104.7179,104.765,11330.0
2023-10-11 12:00:00,111.31,111.55,111.25,111.52,10627.0,104.7838,105.0097,104.7273,104.9815,10627.0
2023-10-11 12:05:00,111.51,111.56,111.46,111.5,6438.0,104.9721,105.0192,104.925,104.9627,6438.0
2023-10-11 12:10:00,111.51,111.74,111.49,111.61,10861.0,104.9721,105.1886,104.9533,105.0662,10861.0
2023-10-11 12:15:00,111.63,111.63,111.3,111.43,5379.0,105.085,105.085,104.7744,104.8968,5379.0
2023-10-11 12:20:00,111.45,111.54,111.38,111.4,6520.0,104.9156,105.0003,104.8497,104.8685,6520.0
2023-10-11 12:25:00,111.39,111.49,111.24,111.48,7649.0,104.8591,104.9533,104.7179,104.9438,7649.0
2023-10-11 12:30:00,111.51,111.55,111.41,111.52,10450.0,104.9721,105.0097,104.8779,104.9815,10450.0
2023-10-11 12:35:00,111.5,111.66,111.5,111.6,6171.0,104.9627,105.1133,104.9627,105.0568,6171.0
2023-10-11 12:40:00,111.6,111.6,111.47,111.58,7376.0,105.0568,105.0568,104.9344,105.038,7376.0
2023-10-11 12:45:00,111.56,111.62,111.48,111.51,15522.0,105.0192,105.0756,104.9438,104.9721,15522.0
2023-10-11 12:50:00,111.49,111.59,111.49,111.57,5008.0,104.9533,105.0474,104.9533,105.0286,5008.0
2023-10-11 12:55:00,111.63,111.73,111.58,111.67,10154.0,105.085,105.1792,105.038,105.1227,10154.0
2023-10-11 13:00:00,111.69,111.84,111.69,111.77,16364.0,105.1415,105.2827,105.1415,105.2168,16364.0
2023-10-11 13:05:00,111.81,111.98,111.8,111.91,12339.0,105.2545,105.4145,105.2451,105.3486,12339.0
2023-10-11 13:10:00,111.95,111.96,111.78,111.87,13192.0,105.3863,105.3957,105.2263,105.311,13192.0
2023-10-11 13:15:00,111.86,111.91,111.64,111.74,10637.0,105.3016,105.3486,105.0945,105.1886,10637.0
2023-10-11 13:20:00,111.73,111.8,111.66,111.73,8046.0,105.1792,105.2451,105.1133,105.1792,8046.0
2023-10-11 13:25:00,111.74,111.85,111.7,111.76,10041.0,105.1886,105.2921,105.1509,105.2074,10041.0
2023-10-11 13:30:00,111.77,111.78,111.66,111.71,12128.0,105.2168,105.2263,105.1133,105.1604,12128.0
2023-10-11 13:35:00,111.71,111.73,111.66,111.73,15979.0,105.1604,105.1792,105.1133,105.1792,15979.0
2023-10-11 13:40:00,111.73,111.82,111.7,111.77,6406.0,105.1792,105.2639,105.1509,105.2168,6406.0
2023-10-11 13:45:00,111.77,111.84,111.75,111.79,9388.0,105.2168,105.2827,105.198,105.2357,9388.0
2023-10-11 13:50:00,111.81,111.87,111.76,111.82,17492.0,105.2545,105.311,105.2074,105.2639,17492.0
2023-10-11 13:55:00,111.84,111.91,111.82,111.86,7874.0,105.2827,105.3486,105.2639,105.3016,7874.0
2023-10-11 14:00:00,111.86,111.97,111.82,111.82,8646.0,105.3016,105.4051,105.2639,105.2639,8646.0
2023-10-11 14:05:00,111.81,111.81,111.63,111.68,15279.0,105.2545,105.2545,105.085,105.1321,15279.0
2023-10-11 14:10:00,111.68,111.83,111.64,111.81,9702.0,105.1321,105.2733,105.0945,105.2545,9702.0
2023-10-11 14:15:00,111.81,111.9,111.8,111.85,10660.0,105.2545,105.3392,105.2451,105.2921,10660.0
2023-10-11 14:20:00,111.86,111.93,111.81,111.88,11349.0,105.3016,105.3675,105.2545,105.3204,11349.0
2023-10-11 14:25:00,111.87,111.94,111.77,111.78,6949.0,105.311,105.3769,105.2168,105.2263,6949.0
2023-10-11 14:30:00,111.82,111.92,111.82,111.91,6327.0,105.2639,105.358,105.2639,105.3486,6327.0
2023-10-11 14:35:00,111.95,111.96,111.85,111.86,7299.0,105.3863,105.3957,105.2921,105.3016,7299.0
2023-10-11 14:40:00,111.87,111.98,111.86,111.97,23287.0,105.311,105.4145,105.3016,105.4051,23287.0
2023-10-11 14:45:00,111.97,112.2,111.95,112.18,16086.0,105.4051,105.6216,105.3863,105.6028,16086.0
2023-10-11 14:50:00,112.19,112.35,112.18,112.34,14551.0,105.6122,105.7628,105.6028,105.7534,14551.0
2023-10-11 14:55:00,112.37,112.4,112.3,112.34,15334.0,105.7817,105.8099,105.7158,105.7534,15334.0
2023-10-11 15:00:00,112.35,112.36,112.27,112.32,11431.0,105.7628,105.7722,105.6875,105.7346,11431.0
2023-10-11 15:05:00,112.3,112.44,112.29,112.44,17629.0,105.7158,105.8476,105.7064,105.8476,17629.0
2023-10-11 15:10:00,112.45,112.49,112.37,112.37,14493.0,105.857,105.8946,105.7817,105.7817,14493.0
2023-10-11 15:15:00,112.36,112.39,112.24,112.31,10917.0,105.7722,105.8005,105.6593,105.7252,10917.0
2023-10-11 15:20:00,112.31,112.31,112.21,112.23,7912.0,105.7252,105.7252,105.631,105.6499,7912.0
2023-10-11 15:25:00,112.22,112.22,112.13,112.14,5886.0,105.6405,105.6405,105.5557,105.5651,5886.0
2023-10-11 15:30:00,112.16,112.25,112.13,112.25,10691.0,105.584,105.6687,105.5557,105.6687,10691.0
2023-10-11 15:35:00,112.26,112.38,112.24,112.31,16558.0,105.6781,105.7911,105.6593,105.7252,16558.0
2023-10-11 15:40:00,112.32,112.34,112.21,112.25,16425.0,105.7346,105.7534,105.631,105.6687,16425.0
2023-10-11 15:45:00,112.24,112.29,112.1,112.12,26363.0,105.6593,105.7064,105.5275,105.5463,26363.0
2023-10-11 15:50:00,112.1,112.19,112.05,112.18,34937.0,105.5275,105.6122,105.4804,105.6028,34937.0
2023-10-11 15:55:00,112.21,112.23,112.11,112.13,94296.0,105.631,105.6499,105.5369,105.5557,94296.0
2023-10-12 09:30:00,112.92,113.0,112.35,112.75,57325.0,106.2994,106.3747,105.7628,106.1394,57325.0
2023-10-12 09:35:00,112.73,112.97,112.56,112.81,12788.0,106.1206,106.3465,105.9605,106.1959,12788.0
2023-10-12 09:40:00,112.84,112.93,112.6,112.6,10815.0,106.2241,106.3088,105.9982,105.9982,10815.0
2023-10-12 09:45:00,112.58,112.85,112.48,112.72,18184.0,105.9793,106.2335,105.8852,106.1111,18184.0
2023-10-12 09:50:00,112.74,112.8,112.23,112.28,17533.0,106.13,106.1865,105.6499,105.6969,17533.0
2023-10-12 09:55:00,112.35,112.35,112.0,112.18,15736.0,105.7628,105.7628,105.4334,105.6028,15736.0
2023-10-12 10:00:00,112.15,112.34,112.02,112.17,7196.0,105.5746,105.7534,105.4522,105.5934,7196.0
2023-10-12 10:05:00,112.09,112.13,111.55,111.55,12112.0,105.5181,105.5557,105.0097,105.0097,12112.0
2023-10-12 10:10:00,111.6,111.6,111.19,111.3,16093.0,105.0568,105.0568,104.6708,104.7744,16093.0
2023-10-12 10:15:00,111.31,111.5,111.16,111.48,9827.0,104.7838,104.9627,104.6426,104.9438,9827.0
2023-10-12 10:20:00,111.55,111.95,111.54,111.82,15047.0,105.0097,105.3863,105.0003,105.2639,15047.0
2023-10-12 10:25:00,111.82,111.92,111.65,111.71,13914.0,105.2639,105.358,105.1039,105.1604,13914.0
2023-10-12 10:30:00,111.75,111.88,111.65,111.65,9702.0,105.198,105.3204,105.1039,105.1039,9702.0
2023-10-12 10:35:00,111.65,111.72,111.6,111.71,8294.0,105.1039,105.1698,105.0568,105.1604,8294.0
2023-10-12 10:40:00,111.7,111.75,111.25,111.25,7915.0,105.1509,105.198,104.7273,104.7273,7915.0
2023-10-12 10:45:00,111.23,111.23,110.93,111.03,11770.0,104.7085,104.7085,104.4261,104.5202,11770.0
2023-10-12 10:50:00,111.04,111.12,110.96,111.03,7409.0,104.5296,104.605,104.4543,104.5202,7409.0
2023-10-12 10:55:00,111.02,111.39,110.97,111.27,11661.0,104.5108,104.8591,104.4637,104.7462,11661.0
2023-10-12 11:00:00,111.31,111.65,111.31,111.56,9504.0,104.7838,105.1039,104.7838,105.0192,9504.0
2023-10-12 11:05:00,111.55,111.72,111.42,111.46,12071.0,105.0097,105.1698,104.8874,104.925,12071.0
2023-10-12 11:10:00,111.41,111.52,111.35,111.5,5768.0,104.8779,104.9815,104.8215,104.9627,5768.0
2023-10-12 11:15:00,111.48,111.5,111.31,111.32,4884.0,104.9438,104.9627,104.7838,104.7932,4884.0
2023-10-12 11:20:00,111.29,111.29,111.11,111.14,5016.0,104.765,104.765,104.5955,104.6238,5016.0
2023-10-12 11:25:00,111.16,111.2,110.98,111.0,7476.0,104.6426,104.6803,104.4732,104.492,7476.0
2023-10-12 11:30:00,111.0,111.09,110.95,111.07,9187.0,104.492,104.5767,104.4449,104.5579,9187.0
2023-10-12 11:35:00,111.09,111.11,111.0,111.08,6116.0,104.5767,104.5955,104.492,104.5673,6116.0
2023-10-12 11:40:00,111.11,111.12,110.9,110.96,6431.0,104.5955,104.605,104.3978,104.4543,6431.0
2023-10-12 11:45:00,110.98,111.01,110.6,110.61,6972.0,104.4732,104.5014,104.1154,104.1249,6972.0
2023-10-12 11:50:00,110.62,110.66,110.54,110.55,10518.0,104.1343,104.1719,104.059,104.0684,10518.0
2023-10-12 11:55:00,110.53,110.53,110.3,110.41,16979.0,104.0495,104.0495,103.833,103.9366,16979.0
2023-10-12 12:00:00,110.5,110.77,110.47,110.47,23908.0,104.0213,104.2755,103.9931,103.9931,23908.0
2023-10-12 12:05:00,110.4,110.48,110.3,110.39,7982.0,103.9272,104.0025,103.833,103.9178,7982.0
2023-10-12 12:10:00,110.45,110.59,110.39,110.45,10294.0,103.9742,104.106,103.9178,103.9742,10294.0
2023-10-12 12:15:00,110.48,110.74,110.47,110.7,15901.0,104.0025,104.2472,103.9931,104.2096,15901.0
2023-10-12 12:20:00,110.68,111.01,110.64,110.9,24825.0,104.1907,104.5014,104.1531,104.3978,24825.0
2023-10-12 12:25:00,110.9,111.01,110.85,110.9,19897.0,104.3978,104.5014,104.3508,104.3978,19897.0
2023-10-12 12:30:00,110.91,111.0,110.88,110.95,9643.0,104.4073,104.492,104.379,104.4449,9643.0
2023-10-12 12:35:00,110.97,110.99,110.81,110.85,8977.0,104.4637,104.4826,104.3131,104.3508,8977.0
2023-10-12 12:40:00,110.82,110.91,110.8,110.87,7917.0,104.3225,104.4073,104.3037,104.3696,7917.0
2023-10-12 12:45:00,110.85,110.88,110.8,110.8,6163.0,104.3508,104.379,104.3037,104.3037,6163.0
2023-10-12 12:50:00,110.81,110.91,110.76,110.79,8826.0,104.3131,104.4073,104.2661,104.2943,8826.0
2023-10-12 12:55:00,110.79,110.83,110.7,110.73,10027.0,104.2943,104.332,104.2096,104.2378,10027.0
2023-10-12 13:00:00,110.73,110.73,110.49,110.54,11799.0,104.2378,104.2378,104.0119,104.059,11799.0
2023-10-12 13:05:00,110.52,110.52,110.1,110.22,13082.0,104.0401,104.0401,103.6448,103.7577,13082.0
2023-10-12 13:10:00,110.22,110.48,110.2,110.47,11721.0,103.7577,104.0025,103.7389,103.9931,11721.0
2023-10-12 13:15:00,110.45,110.71,110.45,110.68,6803.0,103.9742,104.219,103.9742,104.1907,6803.0
2023-10-12 13:20:00,110.73,110.75,110.65,110.66,7939.0,104.2378,104.2566,104.1625,104.1719,7939.0
2023-10-12 13:25:00,110.65,110.65,110.36,110.4,7937.0,104.1625,104.1625,103.8895,103.9272,7937.0
2023-10-12 13:30:00,110.36,110.41,110.17,110.17,5572.0,103.8895,103.9366,103.7106,103.7106,5572.0
2023-10-12 13:35:00,110.18,110.26,110.13,110.16,8520.0,103.7201,103.7954,103.673,103.7012,8520.0
2023-10-12 13:40:00,110.16,110.21,110.06,110.06,10236.0,103.7012,103.7483,103.6071,103.6071,10236.0
2023-10-12 13:45:00,110.08,110.19,110.07,110.14,8103.0,103.6259,103.7295,103.6165,103.6824,8103.0
2023-10-12 13:50:00,110.14,110.15,110.02,110.02,9179.0,103.6824,103.6918,103.5694,103.5694,9179.0
2023-10-12 13:55:00,110.03,110.16,109.97,110.14,14539.0,103.5789,103.7012,103.5224,103.6824,14539.0
2023-10-12 14:00:00,110.13,110.24,110.04,110.07,9255.0,103.673,103.7765,103.5883,103.6165,9255.0
2023-10-12 14:05:00,110.06,110.13,109.98,110.01,9674.0,103.6071,103.673,103.5318,103.56,9674.0
2023-10-12 14:10:00,110.0,110.12,109.89,110.09,13517.0,103.5506,103.6636,103.4471,103.6353,13517.0
2023-10-12 14:15:00,110.08,110.2,110.06,110.11,7591.0,103.6259,103.7389,103.6071,103.6542,7591.0
2023-10-12 14:20:00,110.13,110.43,110.1,110.42,11536.0,103.673,103.9554,103.6448,103.946,11536.0
2023-10-12 14:25:00,110.43,110.46,110.27,110.42,11149.0,103.9554,103.9836,103.8048,103.946,11149.0
2023-10-12 14:30:00,110.41,110.61,110.41,110.59,9033.0,103.9366,104.1249,103.9366,104.106,9033.0
2023-10-12 14:35:00,110.57,110.64,110.56,110.61,15352.0,104.0872,104.1531,104.0778,104.1249,15352.0
2023-10-12 14:40:00,110.61,110.74,110.61,110.7,11597.0,104.1249,104.2472,104.1249,104.2096,11597.0
2023-10-12 14:45:00,110.71,110.77,110.67,110.76,14274.0,104.219,104.2755,104.1813,104.2661,14274.0
2023-10-12 14:50:00,110.75,110.8,110.69,110.71,9963.0,104.2566,104.3037,104.2002,104.219,9963.0
2023-10-12 14:55:00,110.72,110.75,110.68,110.73,12835.0,104.2284,104.2566,104.1907,104.2378,12835.0
2023-10-12 15:00:00,110.75,110.86,110.75,110.86,13716.0,104.2566,104.3602,104.2566,104.3602,13716.0
2023-10-12 15:05:00,110.87,111.01,110.8,110.99,15105.0,104.3696,104.5014,104.3037,104.4826,15105.0
2023-10-12 15:10:00,111.0,111.28,110.94,111.25,26637.0,104.492,104.7556,104.4355,104.7273,26637.0
2023-10-12 15:15:00,111.23,111.25,111.12,111.18,14372.0,104.7085,104.7273,104.605,104.6614,14372.0
2023-10-12 15:20:00,111.19,111.19,111.01,111.02,14191.0,104.6708,104.6708,104.5014,104.5108,14191.0
2023-10-12 15:25:00,111.02,111.1,110.97,111.1,15012.0,104.5108,104.5861,104.4637,104.5861,15012.0
2023-10-12 15:30:00,111.1,111.22,111.05,111.07,24631.0,104.5861,104.6991,104.5391,104.5579,24631.0
2023-10-12 15:35:00,111.08,111.13,111.04,111.11,15340.0,104.5673,104.6144,104.5296,104.5955,15340.0
2023-10-12 15:40:00,111.11,111.11,110.94,110.98,19586.0,104.5955,104.5955,104.4355,104.4732,19586.0
2023-10-12 15:45:00,110.98,110.98,110.85,110.9,21331.0,104.4732,104.4732,104.3508,104.3978,21331.0
2023-10-12 15:50:00,110.91,111.02,110.86,110.88,34584.0,104.4073,104.5108,104.3602,104.379,34584.0
2023-10-12 15:55:00,110.88,110.94,110.72,110.79,122955.0,104.379,104.4355,104.2284,104.2943,122955.0
2023-10-13 09:30:00,112.46,112.55,112.01,112.34,41213.0,105.8664,105.9511,105.4428,105.7534,41213.0
2023-10-13 09:35:00,112.39,112.74,111.89,112.12,18876.0,105.8005,106.13,105.3298,105.5463,18876.0
2023-10-13 09:40:00,111.96,111.96,111.46,111.63,12116.0,105.3957,105.3957,104.925,105.085,12116.0
2023-10-13 09:45:00,111.72,111.92,111.4,111.42,9493.0,105.1698,105.358,104.8685,104.8874,9493.0
2023-10-13 09:50:00,111.6,111.76,111.45,111.71,7712.0,105.0568,105.2074,104.9156,105.1604,7712.0
2023-10-13 09:55:00,111.63,111.66,111.18,111.19,6902.0,105.085,105.1133,104.6614,104.6708,6902.0
2023-10-13 10:00:00,111.12,111.63,111.04,111.63,16648.0,104.605,105.085,104.5296,105.085,16648.0
2023-10-13 10:05:00,111.65,111.7,111.39,111.61,11087.0,105.1039,105.1509,104.8591,105.0662,11087.0
2023-10-13 10:10:00,111.61,112.0,111.53,111.98,17618.0,105.0662,105.4334,104.9909,105.4145,17618.0
2023-10-13 10:15:00,111.98,112.03,111.46,111.67,18693.0,105.4145,105.4616,104.925,105.1227,18693.0
2023-10-13 10:20:00,111.68,111.91,111.68,111.76,12275.0,105.1321,105.3486,105.1321,105.2074,12275.0
2023-10-13 10:25:00,111.84,112.02,111.73,111.73,33851.0,105.2827,105.4522,105.1792,105.1792,33851.0
2023-10-13 10:30:00,111.7,111.96,111.69,111.71,25934.0,105.1509,105.3957,105.1415,105.1604,25934.0
2023-10-13 10:35:00,111.71,111.77,111.2,111.25,13953.0,105.1604,105.2168,104.6803,104.7273,13953.0
2023-10-13 10:40:00,111.22,111.5,111.19,111.31,22242.0,104.6991,104.9627,104.6708,104.7838,22242.0
2023-10-13 10:45:00,111.31,111.64,111.24,111.64,15101.0,104.7838,105.0945,104.7179,105.0945,15101.0
2023-10-13 10:50:00,111.64,111.81,111.6,111.6,13048.0,105.0945,105.2545,105.0568,105.0568,13048.0
2023-10-13 10:55:00,111.66,111.76,111.57,111.67,8280.0,105.1133,105.2074,105.0286,105.1227,8280.0
2023-10-13 11:00:00,111.66,111.72,111.44,111.45,9419.0,105.1133,105.1698,104.9062,104.9156,9419.0
2023-10-13 11:05:00,111.37,111.37,111.05,111.29,19238.0,104.8403,104.8403,104.5391,104.765,19238.0
2023-10-13 11:10:00,111.32,111.46,111.2,111.46,11680.0,104.7932,104.925,104.6803,104.925,11680.0
2023-10-13 11:15:00,111.45,111.58,111.44,111.49,10779.0,104.9156,105.038,104.9062,104.9533,10779.0
2023-10-13 11:20:00,111.53,111.58,111.4,111.44,14037.0,104.9909,105.038,104.8685,104.9062,14037.0
2023-10-13 11:25:00,111.43,111.5,111.29,111.4,13549.0,104.8968,104.9627,104.765,104.8685,13549.0
2023-10-13 11:30:00,111.33,111.51,111.32,111.51,12607.0,104.8026,104.9721,104.7932,104.9721,12607.0
2023-10-13 11:35:00,111.48,111.56,111.39,111.4,12779.0,104.9438,105.0192,104.8591,104.8685,12779.0
2023-10-13 11:40:00,111.44,111.51,111.35,111.35,25321.0,104.9062,104.9721,104.8215,104.8215,25321.0
2023-10-13 11:45:00,111.35,111.43,111.21,111.27,12790.0,104.8215,104.8968,104.6897,104.7462,12790.0
2023-10-13 11:50:00,111.23,111.42,111.23,111.31,17979.0,104.7085,104.8874,104.7085,104.7838,17979.0
2023-10-13 11:55:00,111.34,111.4,111.03,111.4,16507.0,104.8121,104.8685,104.5202,104.8685,16507.0
2023-10-13 12:00:00,111.43,111.53,111.35,111.5,7488.0,104.8968,104.9909,104.8215,104.9627,7488.0
2023-10-13 12:05:00,111.55,111.61,111.47,111.48,11573.0,105.0097,105.0662,104.9344,104.9438,11573.0
2023-10-13 12:10:00,111.48,111.48,111.16,111.23,9832.0,104.9438,104.9438,104.6426,104.7085,9832.0
2023-10-13 12:15:00,111.18,111.49,111.14,111.45,10264.0,104.6614,104.9533,104.6238,104.9156,10264.0
2023-10-13 12:20:00,111.52,111.55,111.4,111.43,15556.0,104.9815,105.0097,104.8685,104.8968,15556.0
2023-10-13 12:25:00,111.46,111.54,111.35,111.49,33128.0,104.925,105.0003,104.8215,104.9533,33128.0
2023-10-13 12:30:00,111.48,111.67,111.46,111.64,36701.0,104.9438,105.1227,104.925,105.0945,36701.0
2023-10-13 12:35:00,111.67,111.75,111.6,111.66,28317.0,105.1227,105.198,105.0568,105.1133,28317.0
2023-10-13 12:40:00,111.65,111.71,111.56,111.64,26606.0,105.1039,105.1604,105.0192,105.0945,26606.0
2023-10-13 12:45:00,111.62,111.73,111.47,111.49,24296.0,105.0756,105.1792,104.9344,104.9533,24296.0
2023-10-13 12:50:00,111.47,111.47,111.23,111.33,13996.0,104.9344,104.9344,104.7085,104.8026,13996.0
2023-10-13 12:55:00,111.31,111.39,111.21,111.25,12698.0,104.7838,104.8591,104.6897,104.7273,12698.0
2023-10-13 13:00:00,111.24,111.35,111.17,111.25,34491.0,104.7179,104.8215,104.652,104.7273,34491.0
2023-10-13 13:05:00,111.25,111.26,110.98,111.02,23131.0,104.7273,104.7367,104.4732,104.5108,23131.0
2023-10-13 13:10:00,111.02,111.16,110.95,110.98,8308.0,104.5108,104.6426,104.4449,104.4732,8308.0
2023-10-13 13:15:00,111.01,111.09,110.9,110.94,25010.0,104.5014,104.5767,104.3978,104.4355,25010.0
2023-10-13 13:20:00,110.96,111.02,110.69,110.7,12782.0,104.4543,104.5108,104.2002,104.2096,12782.0
2023-10-13 13:25:00,110.74,110.8,110.6,110.65,9657.0,104.2472,104.3037,104.1154,104.1625,9657.0
2023-10-13 13:30:00,110.65,110.86,110.63,110.83,9145.0,104.1625,104.3602,104.1437,104.332,9145.0
2023-10-13 13:35:00,110.87,111.01,110.83,110.88,14763.0,104.3696,104.5014,104.332,104.379,14763.0
2023-10-13 13:40:00,110.9,111.28,110.87,111.02,12516.0,104.3978,104.7556,104.3696,104.5108,12516.0
2023-10-13 13:45:00,110.99,111.01,110.85,110.89,9795.0,104.4826,104.5014,104.3508,104.3884,9795.0
2023-10-13 13:50:00,110.88,111.0,110.84,110.99,5727.0,104.379,104.492,104.3414,104.4826,5727.0
2023-10-13 13:55:00,110.94,111.07,110.94,111.01,9215.0,104.4355,104.5579,104.4355,104.5014,9215.0
2023-10-13 14:00:00,111.02,111.15,110.97,111.15,7777.0,104.5108,104.6332,104.4637,104.6332,7777.0
2023-10-13 14:05:00,111.16,111.37,111.16,111.33,10612.0,104.6426,104.8403,104.6426,104.8026,10612.0
2023-10-13 14:10:00,111.35,111.4,111.3,111.36,13863.0,104.8215,104.8685,104.7744,104.8309,13863.0
2023-10-13 14:15:00,111.38,111.4,111.33,111.38,8682.0,104.8497,104.8685,104.8026,104.8497,8682.0
2023-10-13 14:20:00,111.36,111.48,111.34,111.38,24338.0,104.8309,104.9438,104.8121,104.8497,24338.0
2023-10-13 14:25:00,111.39,111.4,111.25,111.32,11275.0,104.8591,104.8685,104.7273,104.7932,11275.0
2023-10-13 14:30:00,111.34,111.42,111.3,111.3,8722.0,104.8121,104.8874,104.7744,104.7744,8722.0
2023-10-13 14:35:00,111.33,111.33,111.01,111.01,22349.0,104.8026,104.8026,104.5014,104.5014,22349.0
2023-10-13 14:40:00,111.02,111.02,110.74,110.81,26227.0,104.5108,104.5108,104.2472,104.3131,26227.0
2023-10-13 14:45:00,110.81,110.83,110.73,110.82,18274.0,104.3131,104.332,104.2378,104.3225,18274.0
2023-10-13 14:50:00,110.78,110.92,110.76,110.9,12465.0,104.2849,104.4167,104.2661,104.3978,12465.0
2023-10-13 14:55:00,110.9,111.04,110.86,111.02,14361.0,104.3978,104.5296,104.3602,104.5108,14361.0
2023-10-13 15:00:00,111.04,111.04,110.87,110.92,13646.0,104.5296,104.5296,104.3696,104.4167,13646.0
2023-10-13 15:05:00,110.91,110.94,110.78,110.88,16190.0,104.4073,104.4355,104.2849,104.379,16190.0
2023-10-13 15:10:00,110.87,110.97,110.8,110.91,12045.0,104.3696,104.4637,104.3037,104.4073,12045.0
2023-10-13 15:15:00,110.9,110.9,110.75,110.76,11752.0,104.3978,104.3978,104.2566,104.2661,11752.0
2023-10-13 15:20:00,110.75,110.94,110.74,110.93,14352.0,104.2566,104.4355,104.2472,104.4261,14352.0
2023-10-13 15:25:00,110.95,110.95,110.73,110.79,17611.0,104.4449,104.4449,104.2378,104.2943,17611.0
2023-10-13 15:30:00,110.8,110.9,110.78,110.86,19376.0,104.3037,104.3978,104.2849,104.3602,19376.0
2023-10-13 15:35:00,110.85,110.92,110.65,110.66,29399.0,104.3508,104.4167,104.1625,104.1719,29399.0
2023-10-13 15:40:00,110.66,110.73,110.56,110.66,32198.0,104.1719,104.2378,104.0778,104.1719,32198.0
2023-10-13 15:45:00,110.65,110.77,110.59,110.7,27862.0,104.1625,104.2755,104.106,104.2096,27862.0
2023-10-13 15:50:00,110.68,110.83,110.5,110.82,80891.0,104.1907,104.332,104.0213,104.3225,80891.0
2023-10-13 15:55:00,110.83,110.85,110.48,110.61,187992.0,104.332,104.3508,104.0025,104.1249,187992.0
2023-10-16 09:30:00,111.5,111.6,111.07,111.43,47689.0,104.9627,105.0568,104.5579,104.8968,47689.0
2023-10-16 09:35:00,111.5,111.74,111.15,111.66,12072.0,104.9627,105.1886,104.6332,105.1133,12072.0
2023-10-16 09:40:00,111.72,111.95,111.35,111.74,15324.0,105.1698,105.3863,104.8215,105.1886,15324.0
2023-10-16 09:45:00,111.81,111.9,111.67,111.88,17998.0,105.2545,105.3392,105.1227,105.3204,17998.0
2023-10-16 09:50:00,111.99,112.37,111.95,112.24,15398.0,105.4239,105.7817,105.3863,105.6593,15398.0
2023-10-16 09:55:00,112.32,112.32,111.62,111.66,13490.0,105.7346,105.7346,105.0756,105.1133,13490.0
2023-10-16 10:00:00,111.67,112.04,111.64,111.89,16225.0,105.1227,105.471,105.0945,105.3298,16225.0
2023-10-16 10:05:00,111.85,111.86,111.37,111.72,11998.0,105.2921,105.3016,104.8403,105.1698,11998.0
2023-10-16 10:10:00,111.73,112.09,111.66,112.07,23529.0,105.1792,105.5181,105.1133,105.4993,23529.0
2023-10-16 10:15:00,112.07,112.12,111.87,111.99,13253.0,105.4993,105.5463,105.311,105.4239,13253.0
2023-10-16 10:20:00,112.0,112.02,111.45,111.56,16447.0,105.4334,105.4522,104.9156,105.0192,16447.0
2023-10-16 10:25:00,111.6,111.84,111.4,111.83,15284.0,105.0568,105.2827,104.8685,105.2733,15284.0
2023-10-16 10:30:00,111.83,112.22,111.83,112.08,19191.0,105.2733,105.6405,105.2733,105.5087,19191.0
2023-10-16 10:35:00,112.09,112.2,112.03,112.14,13344.0,105.5181,105.6216,105.4616,105.5651,13344.0
2023-10-16 10:40:00,112.13,112.22,112.05,112.08,14985.0,105.5557,105.6405,105.4804,105.5087,14985.0
2023-10-16 10:45:00,112.11,112.32,112.01,112.28,19768.0,105.5369,105.7346,105.4428,105.6969,19768.0
2023-10-16 10:50:00,112.27,112.31,112.16,112.26,16410.0,105.6875,105.7252,105.584,105.6781,16410.0
2023-10-16 10:55:00,112.31,112.39,112.26,112.34,14173.0,105.7252,105.8005,105.6781,105.7534,14173.0
2023-10-16 11:00:00,112.33,112.66,112.33,112.54,33993.0,105.744,106.0547,105.744,105.9417,33993.0
2023-10-16 11:05:00,112.54,112.63,112.4,112.53,13381.0,105.9417,106.0264,105.8099,105.9323,13381.0
2023-10-16 11:10:00,112.51,112.61,112.42,112.45,12867.0,105.9135,106.0076,105.8287,105.857,12867.0
2023-10-16 11:15:00,112.45,112.54,112.37,112.48,15278.0,105.857,105.9417,105.7817,105.8852,15278.0
2023-10-16 11:20:00,112.5,112.57,112.43,112.48,18562.0,105.904,105.9699,105.8381,105.8852,18562.0
2023-10-16 11:25:00,112.54,112.58,112.23,112.23,17344.0,105.9417,105.9793,105.6499,105.6499,17344.0
2023-10-16 11:30:00,112.22,112.22,111.83,111.86,12875.0,105.6405,105.6405,105.2733,105.3016,12875.0
2023-10-16 11:35:00,111.86,111.86,111.61,111.75,8760.0,105.3016,105.3016,105.0662,105.198,8760.0
2023-10-16 11:40:00,111.71,111.84,111.67,111.83,12364.0,105.1604,105.2827,105.1227,105.2733,12364.0
2023-10-16 11:45:00,111.78,111.81,111.55,111.56,10812.0,105.2263,105.2545,105.0097,105.0192,10812.0
2023-10-16 11:50:00,111.59,111.69,111.53,111.69,7832.0,105.0474,105.1415,104.9909,105.1415,7832.0
2023-10-16 11:55:00,111.72,111.83,111.62,111.83,17502.0,105.1698,105.2733,105.0756,105.2733,17502.0
2023-10-16 12:00:00,111.82,111.98,111.77,111.91,16466.0,105.2639,105.4145,105.2168,105.3486,16466.0
2023-10-16 12:05:00,111.91,111.93,111.84,111.93,11644.0,105.3486,105.3675,105.2827,105.3675,11644.0
2023-10-16 12:10:00,111.96,111.96,111.84,111.86,10365.0,105.3957,105.3957,105.2827,105.3016,10365.0
2023-10-16 12:15:00,111.86,111.88,111.77,111.83,14322.0,105.3016,105.3204,105.2168,105.2733,14322.0
2023-10-16 12:20:00,111.86,111.87,111.76,111.79,12842.0,105.3016,105.311,105.2074,105.2357,12842.0
2023-10-16 12:25:00,111.8,111.8,111.67,111.68,8530.0,105.2451,105.2451,105.1227,105.1321,8530.0
2023-10-16 12:30:00,111.7,111.7,111.48,111.52,9239.0,105.1509,105.1509,104.9438,104.9815,9239.0
2023-10-16 12:35:00,111.51,111.67,111.48,111.62,10380.0,104.9721,105.1227,104.9438,105.0756,10380.0
2023-10-16 12:40:00,111.61,111.87,111.61,111.87,12303.0,105.0662,105.311,105.0662,105.311,12303.0
2023-10-16 12:45:00,111.87,111.89,111.81,111.83,11212.0,105.311,105.3298,105.2545,105.2733,11212.0
2023-10-16 12:50:00,111.86,111.9,111.75,111.81,8374.0,105.3016,105.3392,105.198,105.2545,8374.0
2023-10-16 12:55:00,111.79,111.81,111.73,111.77,14647.0,105.2357,105.2545,105.1792,105.2168,14647.0
2023-10-16 13:00:00,111.76,112.05,111.75,112.05,7220.0,105.2074,105.4804,105.198,105.4804,7220.0
2023-10-16 13:05:00,112.01,112.06,111.92,111.95,11901.0,105.4428,105.4898,105.358,105.3863,11901.0
2023-10-16 13:10:00,111.95,112.0,111.9,111.92,14322.0,105.3863,105.4334,105.3392,105.358,14322.0
2023-10-16 13:15:00,111.89,111.93,111.8,111.84,11118.0,105.3298,105.3675,105.2451,105.2827,11118.0
2023-10-16 13:20:00,111.81,111.81,111.54,111.57,10524.0,105.2545,105.2545,105.0003,105.0286,10524.0
2023-10-16 13:25:00,111.55,111.77,111.37,111.74,11521.0,105.0097,105.2168,104.8403,105.1886,11521.0
2023-10-16 13:30:00,111.78,111.82,111.7,111.75,13389.0,105.2263,105.2639,105.1509,105.198,13389.0
2023-10-16 13:35:00,111.77,111.98,111.77,111.96,10822.0,105.2168,105.4145,105.2168,105.3957,10822.0
2023-10-16 13:40:00,112.01,112.2,111.98,112.2,19559.0,105.4428,105.6216,105.4145,105.6216,19559.0
2023-10-16 13:45:00,112.2,112.28,112.13,112.28,11070.0,105.6216,105.6969,105.5557,105.6969,11070.0
2023-10-16 13:50:00,112.28,112.32,112.16,112.16,14042.0,105.6969,105.7346,105.584,105.584,14042.0
2023-10-16 13:55:00,112.17,112.18,112.07,112.09,14988.0,105.5934,105.6028,105.4993,105.5181,14988.0
2023-10-16 14:00:00,112.08,112.11,112.0,112.09,15761.0,105.5087,105.5369,105.4334,105.5181,15761.0
2023-10-16 14:05:00,112.08,112.14,112.03,112.1,17324.0,105.5087,105.5651,105.4616,105.5275,17324.0
2023-10-16 14:10:00,112.11,112.14,112.05,112.11,11475.0,105.5369,105.5651,105.4804,105.5369,11475.0
2023-10-16 14:15:00,112.12,112.26,112.09,112.26,21239.0,105.5463,105.6781,105.5181,105.6781,21239.0
2023-10-16 14:20:00,112.26,112.28,111.88,111.88,30469.0,105.6781,105.6969,105.3204,105.3204,30469.0
2023-10-16 14:25:00,111.85,111.85,111.66,111.66,10789.0,105.2921,105.2921,105.1133,105.1133,10789.0
2023-10-16 14:30:00,111.67,111.69,111.6,111.68,12230.0,105.1227,105.1415,105.0568,105.1321,12230.0
2023-10-16 14:35:00,111.7,111.85,111.67,111.78,21094.0,105.1509,105.2921,105.1227,105.2263,21094.0
2023-10-16 14:40:00,111.78,111.8,111.72,111.75,11806.0,105.2263,105.2451,105.1698,105.198,11806.0
2023-10-16 14:45:00,111.78,111.83,111.71,111.76,16884.0,105.2263,105.2733,105.1604,105.2074,16884.0
2023-10-16 14:50:00,111.76,111.8,111.65,111.76,9468.0,105.2074,105.2451,105.1039,105.2074,9468.0
2023-10-16 14:55:00,111.74,111.77,111.66,111.66,13631.0,105.1886,105.2168,105.1133,105.1133,13631.0
2023-10-16 15:00:00,111.66,111.66,111.48,111.66,15157.0,105.1133,105.1133,104.9438,105.1133,15157.0
2023-10-16 15:05:00,111.67,111.88,111.65,111.85,21401.0,105.1227,105.3204,105.1039,105.2921,21401.0
2023-10-16 15:10:00,111.86,111.87,111.8,111.82,18293.0,105.3016,105.311,105.2451,105.2639,18293.0
2023-10-16 15:15:00,111.8,112.0,111.79,111.98,23587.0,105.2451,105.4334,105.2357,105.4145,23587.0
2023-10-16 15:20:00,112.0,112.09,111.96,111.99,32220.0,105.4334,105.5181,105.3957,105.4239,32220.0
2023-10-16 15:25:00,111.98,112.09,111.95,112.06,18080.0,105.4145,105.5181,105.3863,105.4898,18080.0
2023-10-16 15:30:00,112.08,112.09,111.91,111.93,25607.0,105.5087,105.5181,105.3486,105.3675,25607.0
2023-10-16 15:35:00,111.94,111.99,111.87,111.87,37211.0,105.3769,105.4239,105.311,105.311,37211.0
2023-10-16 15:40:00,111.87,111.94,111.57,111.64,42128.0,105.311,105.3769,105.0286,105.0945,42128.0
2023-10-16 15:45:00,111.62,111.66,111.56,111.59,55401.0,105.0756,105.1133,105.0192,105.0474,55401.0
2023-10-16 15:50:00,111.58,111.8,111.49,111.77,105186.0,105.038,105.2451,104.9533,105.2168,105186.0
2023-10-16 15:55:00,111.77,111.86,111.61,111.78,239985.0,105.2168,105.3016,105.0662,105.2263,239985.0
2023-10-17 09:30:00,111.68,113.21,111.68,113.04,65614.0,105.1321,106.5724,105.1321,106.4124,65614.0
2023-10-17 09:35:00,112.99,113.22,112.68,112.79,9101.0,106.3653,106.5818,106.0735,106.177,9101.0
2023-10-17 09:40:00,112.73,112.85,112.55,112.77,6144.0,106.1206,106.2335,105.9511,106.1582,6144.0
2023-10-17 09:45:00,112.67,113.02,112.38,112.38,13710.0,106.0641,106.3936,105.7911,105.7911,13710.0
2023-10-17 09:50:00,112.4,112.74,112.38,112.48,9981.0,105.8099,106.13,105.7911,105.8852,9981.0
2023-10-17 09:55:00,112.5,112.61,112.45,112.58,7298.0,105.904,106.0076,105.857,105.9793,7298.0
2023-10-17 10:00:00,112.53,113.0,112.39,112.85,8174.0,105.9323,106.3747,105.8005,106.2335,8174.0
2023-10-17 10:05:00,112.92,112.92,112.75,112.83,5745.0,106.2994,106.2994,106.1394,106.2147,5745.0
2023-10-17 10:10:00,112.79,112.96,112.78,112.94,9146.0,106.177,106.3371,106.1676,106.3182,9146.0
2023-10-17 10:15:00,112.93,113.1,112.89,112.96,15528.0,106.3088,106.4689,106.2712,106.3371,15528.0
2023-10-17 10:20:00,113.0,113.02,112.71,112.75,10611.0,106.3747,106.3936,106.1017,106.1394,10611.0
2023-10-17 10:25:00,112.77,112.85,112.68,112.8,11257.0,106.1582,106.2335,106.0735,106.1865,11257.0
2023-10-17 10:30:00,112.76,112.88,112.76,112.81,7624.0,106.1488,106.2618,106.1488,106.1959,7624.0
2023-10-17 10:35:00,112.84,113.07,112.82,113.05,6206.0,106.2241,106.4406,106.2053,106.4218,6206.0
2023-10-17 10:40:00,113.04,113.07,112.94,113.07,5337.0,106.4124,106.4406,106.3182,106.4406,5337.0
2023-10-17 10:45:00,113.05,113.14,112.97,112.97,11915.0,106.4218,106.5065,106.3465,106.3465,11915.0
2023-10-17 10:50:00,112.96,113.16,112.95,113.09,7740.0,106.3371,106.5253,106.3277,106.4594,7740.0
2023-10-17 10:55:00,113.1,113.13,112.96,112.98,6229.0,106.4689,106.4971,106.3371,106.3559,6229.0
2023-10-17 11:00:00,112.99,113.16,112.86,113.16,5529.0,106.3653,106.5253,106.2429,106.5253,5529.0
2023-10-17 11:05:00,113.19,113.19,113.09,113.14,3144.0,106.5536,106.5536,106.4594,106.5065,3144.0
2023-10-17 11:10:00,113.11,113.22,113.09,113.14,6578.0,106.4783,106.5818,106.4594,106.5065,6578.0
2023-10-17 11:15:00,113.16,113.42,113.15,113.41,11700.0,106.5253,106.7701,106.5159,106.7607,11700.0
2023-10-17 11:20:00,113.43,113.43,113.26,113.27,10175.0,106.7795,106.7795,106.6195,106.6289,10175.0
2023-10-17 11:25:00,113.21,113.21,112.92,112.98,5707.0,106.5724,106.5724,106.2994,106.3559,5707.0
2023-10-17 11:30:00,113.01,113.01,112.69,112.72,11458.0,106.3841,106.3841,106.0829,106.1111,11458.0
2023-10-17 11:35:00,112.67,112.72,112.39,112.71,7375.0,106.0641,106.1111,105.8005,106.1017,7375.0
2023-10-17 11:40:00,112.68,112.79,112.55,112.78,4106.0,106.0735,106.177,105.9511,106.1676,4106.0
2023-10-17 11:45:00,112.76,112.83,112.73,112.82,5889.0,106.1488,106.2147,106.1206,106.2053,5889.0
2023-10-17 11:50:00,112.83,112.92,112.83,112.92,5929.0,106.2147,106.2994,106.2147,106.2994,5929.0
2023-10-17 11:55:00,112.9,113.0,112.85,112.99,6202.0,106.2806,106.3747,106.2335,106.3653,6202.0
2023-10-17 12:00:00,112.98,113.06,112.95,112.99,4684.0,106.3559,106.4312,106.3277,106.3653,4684.0
2023-10-17 12:05:00,112.92,112.92,112.8,112.83,6372.0,106.2994,106.2994,106.1865,106.2147,6372.0
2023-10-17 12:10:00,112.8,112.81,112.7,112.77,5351.0,106.1865,106.1959,106.0923,106.1582,5351.0
2023-10-17 12:15:00,112.8,112.83,112.73,112.81,7824.0,106.1865,106.2147,106.1206,106.1959,7824.0
2023-10-17 12:20:00,112.8,112.89,112.77,112.89,8818.0,106.1865,106.2712,106.1582,106.2712,8818.0
2023-10-17 12:25:00,112.9,113.0,112.88,112.96,24372.0,106.2806,106.3747,106.2618,106.3371,24372.0
2023-10-17 12:30:00,112.96,113.01,112.86,112.9,9602.0,106.3371,106.3841,106.2429,106.2806,9602.0
2023-10-17 12:35:00,112.91,113.05,112.88,113.01,12103.0,106.29,106.4218,106.2618,106.3841,12103.0
2023-10-17 12:40:00,113.03,113.14,112.95,113.14,9150.0,106.403,106.5065,106.3277,106.5065,9150.0
2023-10-17 12:45:00,113.11,113.16,112.86,112.96,7871.0,106.4783,106.5253,106.2429,106.3371,7871.0
2023-10-17 12:50:00,112.93,113.06,112.93,113.0,4177.0,106.3088,106.4312,106.3088,106.3747,4177.0
2023-10-17 12:55:00,113.0,113.0,112.7,112.74,5673.0,106.3747,106.3747,106.0923,106.13,5673.0
2023-10-17 13:00:00,112.79,112.85,112.77,112.85,5067.0,106.177,106.2335,106.1582,106.2335,5067.0
2023-10-17 13:05:00,112.79,112.86,112.75,112.85,5023.0,106.177,106.2429,106.1394,106.2335,5023.0
2023-10-17 13:10:00,112.91,112.92,112.85,112.86,5584.0,106.29,106.2994,106.2335,106.2429,5584.0
2023-10-17 13:15:00,112.87,112.94,112.83,112.92,8751.0,106.2523,106.3182,106.2147,106.2994,8751.0
2023-10-17 13:20:00,112.92,112.95,112.87,112.92,9823.0,106.2994,106.3277,106.2523,106.2994,9823.0
2023-10-17 13:25:00,112.93,112.95,112.77,112.81,7661.0,106.3088,106.3277,106.1582,106.1959,7661.0
2023-10-17 13:30:00,112.83,112.86,112.72,112.84,9763.0,106.2147,106.2429,106.1111,106.2241,9763.0
2023-10-17 13:35:00,112.87,112.91,112.81,112.87,4992.0,106.2523,106.29,106.1959,106.2523,4992.0
2023-10-17 13:40:00,112.87,112.91,112.78,112.87,4551.0,106.2523,106.29,106.1676,106.2523,4551.0
2023-10-17 13:45:00,112.85,112.89,112.8,112.86,6866.0,106.2335,106.2712,106.1865,106.2429,6866.0
2023-10-17 13:50:00,112.87,112.89,112.73,112.77,5936.0,106.2523,106.2712,106.1206,106.1582,5936.0
2023-10-17 13:55:00,112.76,112.83,112.75,112.79,5829.0,106.1488,106.2147,106.1394,106.177,5829.0
2023-10-17 14:00:00,112.8,112.87,112.79,112.83,6928.0,106.1865,106.2523,106.177,106.2147,6928.0
2023-10-17 14:05:00,112.84,112.85,112.69,112.72,6392.0,106.2241,106.2335,106.0829,106.1111,6392.0
2023-10-17 14:10:00,112.72,112.81,112.69,112.8,6527.0,106.1111,106.1959,106.0829,106.1865,6527.0
2023-10-17 14:15:00,112.81,112.89,112.81,112.83,9538.0,106.1959,106.2712,106.1959,106.2147,9538.0
2023-10-17 14:20:00,112.86,113.08,112.85,113.06,5972.0,106.2429,106.45,106.2335,106.4312,5972.0
2023-10-17 14:25:00,113.05,113.28,113.05,113.28,12024.0,106.4218,106.6383,106.4218,106.6383,12024.0
2023-10-17 14:30:00,113.29,113.32,113.25,113.27,7488.0,106.6477,106.676,106.6101,106.6289,7488.0
2023-10-17 14:35:00,113.27,113.29,113.16,113.19,10186.0,106.6289,106.6477,106.5253,106.5536,10186.0
2023-10-17 14:40:00,113.18,113.21,113.06,113.14,14043.0,106.5442,106.5724,106.4312,106.5065,14043.0
2023-10-17 14:45:00,113.16,113.19,113.05,113.18,13692.0,106.5253,106.5536,106.4218,106.5442,13692.0
2023-10-17 14:50:00,113.16,113.36,113.15,113.25,13012.0,106.5253,106.7136,106.5159,106.6101,13012.0
2023-10-17 14:55:00,113.23,113.28,113.16,113.19,25074.0,106.5912,106.6383,106.5253,106.5536,25074.0
2023-10-17 15:00:00,113.16,113.19,113.07,113.11,12211.0,106.5253,106.5536,106.4406,106.4783,12211.0
2023-10-17 15:05:00,113.1,113.19,113.03,113.17,11614.0,106.4689,106.5536,106.403,106.5348,11614.0
2023-10-17 15:10:00,113.16,113.24,113.13,113.18,20300.0,106.5253,106.6007,106.4971,106.5442,20300.0
2023-10-17 15:15:00,113.2,113.24,113.04,113.06,17283.0,106.563,106.6007,106.4124,106.4312,17283.0
2023-10-17 15:20:00,113.05,113.19,113.05,113.18,24932.0,106.4218,106.5536,106.4218,106.5442,24932.0
2023-10-17 15:25:00,113.19,113.43,113.19,113.41,31190.0,106.5536,106.7795,106.5536,106.7607,31190.0
2023-10-17 15:30:00,113.45,113.57,113.44,113.47,40358.0,106.7983,106.9113,106.7889,106.8172,40358.0
2023-10-17 15:35:00,113.47,113.63,113.39,113.61,34054.0,106.8172,106.9678,106.7419,106.949,34054.0
2023-10-17 15:40:00,113.62,113.69,113.49,113.49,38219.0,106.9584,107.0243,106.836,106.836,38219.0
2023-10-17 15:45:00,113.48,113.55,113.42,113.55,52630.0,106.8266,106.8925,106.7701,106.8925,52630.0
2023-10-17 15:50:00,113.55,113.8,113.53,113.79,124024.0,106.8925,107.1278,106.8737,107.1184,124024.0
2023-10-17 15:55:00,113.79,113.98,113.64,113.93,381924.0,107.1184,107.2973,106.9772,107.2502,381924.0
2023-10-18 09:30:00,114.19,114.45,113.98,114.26,55871.0,107.495,107.7397,107.2973,107.5608,55871.0
2023-10-18 09:35:00,114.16,114.53,114.14,114.45,18843.0,107.4667,107.815,107.4479,107.7397,18843.0
2023-10-18 09:40:00,114.56,115.02,114.33,114.93,21405.0,107.8433,108.2763,107.6267,108.1916,21405.0
2023-10-18 09:45:00,114.99,115.55,114.77,115.52,27183.0,108.248,108.7752,108.0409,108.747,27183.0
2023-10-18 09:50:00,115.52,115.63,115.15,115.3,25741.0,108.747,108.8505,108.3987,108.5399,25741.0
2023-10-18 09:55:00,115.29,115.46,115.08,115.23,12072.0,108.5305,108.6905,108.3328,108.474,12072.0
2023-10-18 10:00:00,115.32,115.73,115.31,115.72,25606.0,108.5587,108.9447,108.5493,108.9352,25606.0
2023-10-18 10:05:00,115.61,115.83,115.55,115.58,32803.0,108.8317,109.0388,108.7752,108.8035,32803.0
2023-10-18 10:10:00,115.45,115.45,115.04,115.07,13658.0,108.6811,108.6811,108.2951,108.3234,13658.0
2023-10-18 10:15:00,115.02,115.27,114.89,115.27,33390.0,108.2763,108.5116,108.1539,108.5116,33390.0
2023-10-18 10:20:00,115.21,115.42,115.02,115.37,27110.0,108.4552,108.6528,108.2763,108.6058,27110.0
2023-10-18 10:25:00,115.36,115.47,115.31,115.35,15232.0,108.5964,108.6999,108.5493,108.5869,15232.0
2023-10-18 10:30:00,115.33,115.9,115.33,115.61,24379.0,108.5681,109.1047,108.5681,108.8317,24379.0
2023-10-18 10:35:00,115.66,115.76,115.56,115.66,23435.0,108.8788,108.9729,108.7846,108.8788,23435.0
2023-10-18 10:40:00,115.62,115.71,115.45,115.59,12711.0,108.8411,108.9258,108.6811,108.8129,12711.0
2023-10-18 10:45:00,115.57,115.72,115.45,115.54,13431.0,108.794,108.9352,108.6811,108.7658,13431.0
2023-10-18 10:50:00,115.54,115.78,115.45,115.66,19405.0,108.7658,108.9917,108.6811,108.8788,19405.0
2023-10-18 10:55:00,115.68,115.69,115.48,115.53,13888.0,108.8976,108.907,108.7093,108.7564,13888.0
2023-10-18 11:00:00,115.51,115.55,115.34,115.47,13330.0,108.7376,108.7752,108.5775,108.6999,13330.0
2023-10-18 11:05:00,115.5,115.55,115.37,115.38,15391.0,108.7281,108.7752,108.6058,108.6152,15391.0
2023-10-18 11:10:00,115.35,115.4,115.22,115.29,9418.0,108.5869,108.634,108.4646,108.5305,9418.0
2023-10-18 11:15:00,115.29,115.99,115.29,115.92,37201.0,108.5305,109.1894,108.5305,109.1235,37201.0
2023-10-18 11:20:00,115.93,116.13,115.75,116.09,28391.0,109.1329,109.3212,108.9635,109.2836,28391.0
2023-10-18 11:25:00,116.14,116.17,115.99,116.1,23142.0,109.3306,109.3589,109.1894,109.293,23142.0
2023-10-18 11:30:00,116.11,116.24,116.08,116.17,25252.0,109.3024,109.4248,109.2741,109.3589,25252.0
2023-10-18 11:35:00,116.19,116.33,116.0,116.18,27431.0,109.3777,109.5095,109.1988,109.3683,27431.0
2023-10-18 11:40:00,116.18,116.55,116.14,116.49,24250.0,109.3683,109.7166,109.3306,109.6601,24250.0
2023-10-18 11:45:00,116.5,116.72,116.23,116.32,23501.0,109.6695,109.8766,109.4153,109.5001,23501.0
2023-10-18 11:50:00,116.35,116.47,116.32,116.34,20190.0,109.5283,109.6413,109.5001,109.5189,20190.0
2023-10-18 11:55:00,116.3,116.48,116.3,116.37,23555.0,109.4812,109.6507,109.4812,109.5471,23555.0
2023-10-18 12:00:00,116.36,116.41,116.2,116.28,21157.0,109.5377,109.5848,109.3871,109.4624,21157.0
2023-10-18 12:05:00,116.26,116.27,115.98,116.01,28158.0,109.4436,109.453,109.18,109.2082,28158.0
2023-10-18 12:10:00,116.02,116.04,115.89,115.96,10739.0,109.2177,109.2365,109.0953,109.1612,10739.0
2023-10-18 12:15:00,115.96,116.06,115.89,115.98,14578.0,109.1612,109.2553,109.0953,109.18,14578.0
2023-10-18 12:20:00,115.95,116.06,115.72,116.06,26962.0,109.1518,109.2553,108.9352,109.2553,26962.0
2023-10-18 12:25:00,116.06,116.21,116.01,116.14,22760.0,109.2553,109.3965,109.2082,109.3306,22760.0
2023-10-18 12:30:00,116.17,116.31,116.15,116.26,21204.0,109.3589,109.4907,109.34,109.4436,21204.0
2023-10-18 12:35:00,116.23,116.34,116.2,116.26,19926.0,109.4153,109.5189,109.3871,109.4436,19926.0
2023-10-18 12:40:00,116.26,116.36,116.25,116.28,10800.0,109.4436,109.5377,109.4342,109.4624,10800.0
2023-10-18 12:45:00,116.31,116.45,116.21,116.23,15725.0,109.4907,109.6224,109.3965,109.4153,15725.0
2023-10-18 12:50:00,116.21,116.25,116.07,116.07,7417.0,109.3965,109.4342,109.2647,109.2647,7417.0
2023-10-18 12:55:00,116.05,116.14,116.0,116.13,13068.0,109.2459,109.3306,109.1988,109.3212,13068.0
2023-10-18 13:00:00,116.14,116.51,116.08,116.47,13974.0,109.3306,109.6789,109.2741,109.6413,13974.0
2023-10-18 13:05:00,116.5,116.63,116.4,116.61,15440.0,109.6695,109.7919,109.5754,109.7731,15440.0
2023-10-18 13:10:00,116.62,116.77,116.57,116.57,20577.0,109.7825,109.9237,109.7354,109.7354,20577.0
2023-10-18 13:15:00,116.58,116.66,116.47,116.48,17350.0,109.7448,109.8201,109.6413,109.6507,17350.0
2023-10-18 13:20:00,116.5,116.5,116.34,116.4,8133.0,109.6695,109.6695,109.5189,109.5754,8133.0
2023-10-18 13:25:00,116.43,116.47,116.32,116.43,11601.0,109.6036,109.6413,109.5001,109.6036,11601.0
2023-10-18 13:30:00,116.41,116.44,116.22,116.23,12331.0,109.5848,109.613,109.4059,109.4153,12331.0
2023-10-18 13:35:00,116.21,116.25,116.13,116.23,11793.0,109.3965,109.4342,109.3212,109.4153,11793.0
2023-10-18 13:40:00,116.24,116.24,116.09,116.09,5571.0,109.4248,109.4248,109.2836,109.2836,5571.0
2023-10-18 13:45:00,116.08,116.17,116.02,116.17,10134.0,109.2741,109.3589,109.2177,109.3589,10134.0
2023-10-18 13:50:00,116.14,116.2,116.1,116.17,20832.0,109.3306,109.3871,109.293,109.3589,20832.0
2023-10-18 13:55:00,116.14,116.32,116.14,116.32,7725.0,109.3306,109.5001,109.3306,109.5001,7725.0
2023-10-18 14:00:00,116.32,116.37,116.23,116.36,11820.0,109.5001,109.5471,109.4153,109.5377,11820.0
2023-10-18 14:05:00,116.38,116.57,116.34,116.51,25270.0,109.5566,109.7354,109.5189,109.6789,25270.0
2023-10-18 14:10:00,116.5,116.58,116.47,116.57,22844.0,109.6695,109.7448,109.6413,109.7354,22844.0
2023-10-18 14:15:00,116.57,116.59,116.3,116.31,19240.0,109.7354,109.7542,109.4812,109.4907,19240.0
2023-10-18 14:20:00,116.29,116.35,116.28,116.31,8941.0,109.4718,109.5283,109.4624,109.4907,8941.0
2023-10-18 14:25:00,116.27,116.33,116.1,116.2,17981.0,109.453,109.5095,109.293,109.3871,17981.0
2023-10-18 14:30:00,116.19,116.44,116.19,116.33,14725.0,109.3777,109.613,109.3777,109.5095,14725.0
2023-10-18 14:35:00,116.33,116.33,116.09,116.11,18197.0,109.5095,109.5095,109.2836,109.3024,18197.0
2023-10-18 14:40:00,116.1,116.13,115.9,115.96,24824.0,109.293,109.3212,109.1047,109.1612,24824.0
2023-10-18 14:45:00,115.97,115.98,115.87,115.96,21508.0,109.1706,109.18,109.0765,109.1612,21508.0
2023-10-18 14:50:00,115.95,116.04,115.89,116.0,37788.0,109.1518,109.2365,109.0953,109.1988,37788.0
2023-10-18 14:55:00,116.01,116.04,115.89,115.9,31892.0,109.2082,109.2365,109.0953,109.1047,31892.0
2023-10-18 15:00:00,115.88,115.92,115.57,115.64,23118.0,109.0859,109.1235,108.794,108.8599,23118.0
2023-10-18 15:05:00,115.62,115.77,115.54,115.7,45337.0,108.8411,108.9823,108.7658,108.9164,45337.0
2023-10-18 15:10:00,115.68,115.73,115.65,115.7,38205.0,108.8976,108.9447,108.8694,108.9164,38205.0
2023-10-18 15:15:00,115.7,115.73,115.63,115.67,21157.0,108.9164,108.9447,108.8505,108.8882,21157.0
2023-10-18 15:20:00,115.67,115.83,115.65,115.81,29843.0,108.8882,109.0388,108.8694,109.02,29843.0
2023-10-18 15:25:00,115.8,115.88,115.66,115.75,31095.0,109.0106,109.0859,108.8788,108.9635,31095.0
2023-10-18 15:30:00,115.73,115.84,115.65,115.84,28301.0,108.9447,109.0482,108.8694,109.0482,28301.0
2023-10-18 15:35:00,115.83,115.92,115.8,115.84,29549.0,109.0388,109.1235,109.0106,109.0482,29549.0
2023-10-18 15:40:00,115.83,115.83,115.61,115.61,25762.0,109.0388,109.0388,108.8317,108.8317,25762.0
2023-10-18 15:45:00,115.62,115.85,115.5,115.84,55810.0,108.8411,109.0576,108.7281,109.0482,55810.0
2023-10-18 15:50:00,115.85,116.06,115.84,115.89,107560.0,109.0576,109.2553,109.0482,109.0953,107560.0
2023-10-18 15:55:00,115.89,116.28,115.89,116.25,261956.0,109.0953,109.4624,109.0953,109.4342,261956.0
2023-10-19 09:30:00,116.15,116.36,114.76,115.03,50249.0,109.34,109.5377,108.0315,108.2857,50249.0
2023-10-19 09:35:00,114.85,115.3,114.62,115.17,21641.0,108.1163,108.5399,107.8997,108.4175,21641.0
2023-10-19 09:40:00,115.17,115.94,115.05,115.78,16576.0,108.4175,109.1424,108.3045,108.9917,16576.0
2023-10-19 09:45:00,115.91,116.31,115.84,116.25,11805.0,109.1141,109.4907,109.0482,109.4342,11805.0
2023-10-19 09:50:00,116.18,116.24,115.33,115.49,8717.0,109.3683,109.4248,108.5681,108.7187,8717.0
2023-10-19 09:55:00,115.43,115.85,115.3,115.76,21619.0,108.6623,109.0576,108.5399,108.9729,21619.0
2023-10-19 10:00:00,115.73,115.88,115.38,115.52,17815.0,108.9447,109.0859,108.6152,108.747,17815.0
2023-10-19 10:05:00,115.56,115.58,115.32,115.36,14678.0,108.7846,108.8035,108.5587,108.5964,14678.0
2023-10-19 10:10:00,115.32,115.52,114.94,115.04,15022.0,108.5587,108.747,108.201,108.2951,15022.0
2023-10-19 10:15:00,115.06,115.3,115.05,115.28,13377.0,108.3139,108.5399,108.3045,108.521,13377.0
2023-10-19 10:20:00,115.29,115.81,115.27,115.51,28634.0,108.5305,109.02,108.5116,108.7376,28634.0
2023-10-19 10:25:00,115.53,115.74,115.38,115.64,12220.0,108.7564,108.9541,108.6152,108.8599,12220.0
2023-10-19 10:30:00,115.61,115.64,115.14,115.37,15072.0,108.8317,108.8599,108.3893,108.6058,15072.0
2023-10-19 10:35:00,115.38,115.48,115.11,115.12,14467.0,108.6152,108.7093,108.361,108.3704,14467.0
2023-10-19 10:40:00,115.09,115.26,114.98,115.0,12557.0,108.3422,108.5022,108.2386,108.2575,12557.0
2023-10-19 10:45:00,115.04,115.22,115.03,115.08,8862.0,108.2951,108.4646,108.2857,108.3328,8862.0
2023-10-19 10:50:00,115.08,115.13,115.0,115.11,7868.0,108.3328,108.3798,108.2575,108.361,7868.0
2023-10-19 10:55:00,115.12,115.16,114.92,115.09,9137.0,108.3704,108.4081,108.1822,108.3422,9137.0
2023-10-19 11:00:00,115.07,115.46,115.06,115.43,9882.0,108.3234,108.6905,108.3139,108.6623,9882.0
2023-10-19 11:05:00,115.45,115.68,115.42,115.64,11792.0,108.6811,108.8976,108.6528,108.8599,11792.0
2023-10-19 11:10:00,115.62,115.72,115.62,115.72,9218.0,108.8411,108.9352,108.8411,108.9352,9218.0
2023-10-19 11:15:00,115.7,115.8,115.67,115.79,9604.0,108.9164,109.0106,108.8882,109.0011,9604.0
2023-10-19 11:20:00,115.8,116.1,115.72,116.05,9481.0,109.0106,109.293,108.9352,109.2459,9481.0
2023-10-19 11:25:00,116.06,116.18,115.84,115.9,12232.0,109.2553,109.3683,109.0482,109.1047,12232.0
2023-10-19 11:30:00,115.93,116.08,115.91,116.04,8804.0,109.1329,109.2741,109.1141,109.2365,8804.0
2023-10-19 11:35:00,116.02,116.13,115.74,115.82,11699.0,109.2177,109.3212,108.9541,109.0294,11699.0
2023-10-19 11:40:00,115.85,115.92,115.76,115.81,9410.0,109.0576,109.1235,108.9729,109.02,9410.0
2023-10-19 11:45:00,115.83,116.13,115.74,115.94,27395.0,109.0388,109.3212,108.9541,109.1424,27395.0
2023-10-19 11:50:00,115.93,115.93,115.74,115.82,9330.0,109.1329,109.1329,108.9541,109.0294,9330.0
2023-10-19 11:55:00,115.82,115.85,115.75,115.83,7766.0,109.0294,109.0576,108.9635,109.0388,7766.0
2023-10-19 12:00:00,115.82,116.16,115.56,116.06,12110.0,109.0294,109.3495,108.7846,109.2553,12110.0
2023-10-19 12:05:00,116.06,116.1,115.86,115.94,10378.0,109.2553,109.293,109.067,109.1424,10378.0
2023-10-19 12:10:00,115.95,116.04,115.81,115.92,8425.0,109.1518,109.2365,109.02,109.1235,8425.0
2023-10-19 12:15:00,115.89,116.14,115.85,116.08,13965.0,109.0953,109.3306,109.0576,109.2741,13965.0
2023-10-19 12:20:00,116.07,116.25,116.03,116.09,14515.0,109.2647,109.4342,109.2271,109.2836,14515.0
2023-10-19 12:25:00,116.05,116.05,115.81,115.88,8266.0,109.2459,109.2459,109.02,109.0859,8266.0
2023-10-19 12:30:00,115.87,116.05,115.57,115.57,10985.0,109.0765,109.2459,108.794,108.794,10985.0
2023-10-19 12:35:00,115.59,115.75,115.4,115.56,9313.0,108.8129,108.9635,108.634,108.7846,9313.0
2023-10-19 12:40:00,115.62,115.81,115.57,115.7,6336.0,108.8411,109.02,108.794,108.9164,6336.0
2023-10-19 12:45:00,115.71,115.86,115.68,115.69,7418.0,108.9258,109.067,108.8976,108.907,7418.0
2023-10-19 12:50:00,115.63,115.97,115.54,115.97,6160.0,108.8505,109.1706,108.7658,109.1706,6160.0
2023-10-19 12:55:00,115.97,116.1,115.7,115.75,6768.0,109.1706,109.293,108.9164,108.9635,6768.0
2023-10-19 13:00:00,115.75,115.89,115.74,115.74,6296.0,108.9635,109.0953,108.9541,108.9541,6296.0
2023-10-19 13:05:00,115.76,116.13,115.71,116.13,15359.0,108.9729,109.3212,108.9258,109.3212,15359.0
2023-10-19 13:10:00,116.12,116.19,115.88,115.88,9314.0,109.3118,109.3777,109.0859,109.0859,9314.0
2023-10-19 13:15:00,115.88,116.07,115.88,116.03,7191.0,109.0859,109.2647,109.0859,109.2271,7191.0
2023-10-19 13:20:00,116.06,116.06,115.8,115.9,5363.0,109.2553,109.2553,109.0106,109.1047,5363.0
2023-10-19 13:25:00,115.84,115.95,115.81,115.95,7564.0,109.0482,109.1518,109.02,109.1518,7564.0
2023-10-19 13:30:00,115.97,115.99,115.71,115.72,5029.0,109.1706,109.1894,108.9258,108.9352,5029.0
2023-10-19 13:35:00,115.71,115.71,115.53,115.59,13270.0,108.9258,108.9258,108.7564,108.8129,13270.0
2023-10-19 13:40:00,115.61,115.68,115.57,115.67,6138.0,108.8317,108.8976,108.794,108.8882,6138.0
2023-10-19 13:45:00,115.67,115.7,115.5,115.57,5167.0,108.8882,108.9164,108.7281,108.794,5167.0
2023-10-19 13:50:00,115.54,115.57,115.29,115.38,5561.0,108.7658,108.794,108.5305,108.6152,5561.0
2023-10-19 13:55:00,115.41,115.63,115.41,115.54,5341.0,108.6434,108.8505,108.6434,108.7658,5341.0
2023-10-19 14:00:00,115.52,115.66,115.43,115.62,5171.0,108.747,108.8788,108.6623,108.8411,5171.0
2023-10-19 14:05:00,115.65,115.65,115.49,115.56,6478.0,108.8694,108.8694,108.7187,108.7846,6478.0
2023-10-19 14:10:00,115.54,115.59,115.35,115.44,8753.0,108.7658,108.8129,108.5869,108.6717,8753.0
2023-10-19 14:15:00,115.46,115.55,115.35,115.52,12414.0,108.6905,108.7752,108.5869,108.747,12414.0
2023-10-19 14:20:00,115.52,115.53,115.37,115.4,11348.0,108.747,108.7564,108.6058,108.634,11348.0
2023-10-19 14:25:00,115.36,115.55,115.34,115.49,10908.0,108.5964,108.7752,108.5775,108.7187,10908.0
2023-10-19 14:30:00,115.41,115.45,115.27,115.45,5819.0,108.6434,108.6811,108.5116,108.6811,5819.0
2023-10-19 14:35:00,115.42,115.6,115.36,115.59,11743.0,108.6528,108.8223,108.5964,108.8129,11743.0
2023-10-19 14:40:00,115.57,115.57,115.44,115.44,8800.0,108.794,108.794,108.6717,108.6717,8800.0
2023-10-19 14:45:00,115.42,115.42,115.04,115.11,11755.0,108.6528,108.6528,108.2951,108.361,11755.0
2023-10-19 14:50:00,115.15,115.29,115.1,115.29,4611.0,108.3987,108.5305,108.3516,108.5305,4611.0
2023-10-19 14:55:00,115.2,115.26,115.12,115.21,10957.0,108.4457,108.5022,108.3704,108.4552,10957.0
2023-10-19 15:00:00,115.22,115.4,115.15,115.26,9068.0,108.4646,108.634,108.3987,108.5022,9068.0
2023-10-19 15:05:00,115.24,115.29,115.17,115.25,7954.0,108.4834,108.5305,108.4175,108.4928,7954.0
2023-10-19 15:10:00,115.26,115.34,115.13,115.13,9857.0,108.5022,108.5775,108.3798,108.3798,9857.0
2023-10-19 15:15:00,115.14,115.16,115.01,115.15,12560.0,108.3893,108.4081,108.2669,108.3987,12560.0
2023-10-19 15:20:00,115.17,115.19,114.96,114.98,12510.0,108.4175,108.4363,108.2198,108.2386,12510.0
2023-10-19 15:25:00,114.95,115.02,114.84,115.01,20733.0,108.2104,108.2763,108.1068,108.2669,20733.0
2023-10-19 15:30:00,115.03,115.24,115.02,115.17,25427.0,108.2857,108.4834,108.2763,108.4175,25427.0
2023-10-19 15:35:00,115.16,115.23,115.06,115.07,22917.0,108.4081,108.474,108.3139,108.3234,22917.0
2023-10-19 15:40:00,115.07,115.12,115.0,115.04,18914.0,108.3234,108.3704,108.2575,108.2951,18914.0
2023-10-19 15:45:00,115.01,115.21,114.89,115.21,29655.0,108.2669,108.4552,108.1539,108.4552,29655.0
2023-10-19 15:50:00,115.23,115.32,115.06,115.14,62707.0,108.474,108.5587,108.3139,108.3893,62707.0
2023-10-19 15:55:00,115.13,115.4,115.11,115.18,190821.0,108.3798,108.634,108.361,108.4269,190821.0
2023-10-20 09:30:00,115.35,116.03,115.35,115.45,131171.0,108.5869,109.2271,108.5869,108.6811,131171.0
2023-10-20 09:35:00,115.38,115.44,114.75,114.75,32171.0,108.6152,108.6717,108.0221,108.0221,32171.0
2023-10-20 09:40:00,114.66,114.84,114.24,114.3,9299.0,107.9374,108.1068,107.542,107.5985,9299.0
2023-10-20 09:45:00,114.32,114.99,114.32,114.87,15259.0,107.6173,108.248,107.6173,108.1351,15259.0
2023-10-20 09:50:00,114.75,114.88,114.56,114.62,11991.0,108.0221,108.1445,107.8433,107.8997,11991.0
2023-10-20 09:55:00,114.79,114.81,114.28,114.43,5304.0,108.0598,108.0786,107.5797,107.7209,5304.0
2023-10-20 10:00:00,114.25,114.63,114.21,114.34,6137.0,107.5514,107.9092,107.5138,107.6362,6137.0
2023-10-20 10:05:00,114.31,114.36,113.89,113.97,14694.0,107.6079,107.655,107.2125,107.2879,14694.0
2023-10-20 10:10:00,114.06,114.06,113.75,113.8,12353.0,107.3726,107.3726,107.0808,107.1278,12353.0
2023-10-20 10:15:00,113.87,113.87,113.53,113.6,15078.0,107.1937,107.1937,106.8737,106.9395,15078.0
2023-10-20 10:20:00,113.57,113.57,113.15,113.32,11074.0,106.9113,106.9113,106.5159,106.676,11074.0
2023-10-20 10:25:00,113.36,113.53,113.35,113.44,15245.0,106.7136,106.8737,106.7042,106.7889,15245.0
2023-10-20 10:30:00,113.5,114.13,113.43,114.13,18595.0,106.8454,107.4385,106.7795,107.4385,18595.0
2023-10-20 10:35:00,114.13,114.13,113.89,113.93,11723.0,107.4385,107.4385,107.2125,107.2502,11723.0
2023-10-20 10:40:00,113.89,113.89,113.59,113.65,6028.0,107.2125,107.2125,106.9301,106.9866,6028.0
2023-10-20 10:45:00,113.64,114.14,113.62,114.14,11522.0,106.9772,107.4479,106.9584,107.4479,11522.0
2023-10-20 10:50:00,114.19,114.27,114.06,114.13,8721.0,107.495,107.5703,107.3726,107.4385,8721.0
2023-10-20 10:55:00,114.07,114.2,113.92,113.95,8660.0,107.382,107.5044,107.2408,107.269,8660.0
2023-10-20 11:00:00,113.94,114.12,113.85,113.92,11137.0,107.2596,107.4291,107.1749,107.2408,11137.0
2023-10-20 11:05:00,113.89,113.95,113.84,113.88,7544.0,107.2125,107.269,107.1655,107.2031,7544.0
2023-10-20 11:10:00,113.9,113.98,113.85,113.9,11076.0,107.222,107.2973,107.1749,107.222,11076.0
2023-10-20 11:15:00,113.93,113.94,113.67,113.81,12791.0,107.2502,107.2596,107.0054,107.1372,12791.0
2023-10-20 11:20:00,113.86,114.07,113.86,113.89,8318.0,107.1843,107.382,107.1843,107.2125,8318.0
2023-10-20 11:25:00,113.92,113.99,113.89,113.97,7882.0,107.2408,107.3067,107.2125,107.2879,7882.0
2023-10-20 11:30:00,114.03,114.14,113.82,113.82,9906.0,107.3443,107.4479,107.1466,107.1466,9906.0
2023-10-20 11:35:00,113.83,113.96,113.65,113.73,10460.0,107.1561,107.2784,106.9866,107.0619,10460.0
2023-10-20 11:40:00,113.78,113.93,113.66,113.93,7587.0,107.109,107.2502,106.996,107.2502,7587.0
2023-10-20 11:45:00,113.94,114.14,113.91,114.0,6877.0,107.2596,107.4479,107.2314,107.3161,6877.0
2023-10-20 11:50:00,113.98,114.25,113.93,114.25,14196.0,107.2973,107.5514,107.2502,107.5514,14196.0
2023-10-20 11:55:00,114.23,114.35,114.16,114.21,8948.0,107.5326,107.6456,107.4667,107.5138,8948.0
2023-10-20 12:00:00,114.23,114.26,114.07,114.23,8354.0,107.5326,107.5608,107.382,107.5326,8354.0
2023-10-20 12:05:00,114.22,114.3,113.98,113.99,13797.0,107.5232,107.5985,107.2973,107.3067,13797.0
2023-10-20 12:10:00,113.98,114.1,113.96,114.04,8540.0,107.2973,107.4102,107.2784,107.3537,8540.0
2023-10-20 12:15:00,113.98,114.0,113.89,113.99,12141.0,107.2973,107.3161,107.2125,107.3067,12141.0
2023-10-20 12:20:00,114.0,114.24,113.97,114.24,8925.0,107.3161,107.542,107.2879,107.542,8925.0
2023-10-20 12:25:00,114.25,114.31,114.09,114.15,6118.0,107.5514,107.6079,107.4008,107.4573,6118.0
2023-10-20 12:30:00,114.17,114.31,114.16,114.21,6917.0,107.4761,107.6079,107.4667,107.5138,6917.0
2023-10-20 12:35:00,114.2,114.42,114.13,114.39,7907.0,107.5044,107.7115,107.4385,107.6832,7907.0
2023-10-20 12:40:00,114.4,114.41,114.19,114.22,5349.0,107.6926,107.7021,107.495,107.5232,5349.0
2023-10-20 12:45:00,114.2,114.3,114.14,114.2,11674.0,107.5044,107.5985,107.4479,107.5044,11674.0
2023-10-20 12:50:00,114.22,114.3,114.21,114.26,5992.0,107.5232,107.5985,107.5138,107.5608,5992.0
2023-10-20 12:55:00,114.22,114.26,114.15,114.15,8573.0,107.5232,107.5608,107.4573,107.4573,8573.0
2023-10-20 13:00:00,114.13,114.13,113.84,113.84,8093.0,107.4385,107.4385,107.1655,107.1655,8093.0
2023-10-20 13:05:00,113.87,113.87,113.7,113.75,9797.0,107.1937,107.1937,107.0337,107.0808,9797.0
2023-10-20 13:10:00,113.78,113.83,113.71,113.81,7519.0,107.109,107.1561,107.0431,107.1372,7519.0
2023-10-20 13:15:00,113.79,113.79,113.56,113.68,12575.0,107.1184,107.1184,106.9019,107.0149,12575.0
2023-10-20 13:20:00,113.71,113.87,113.64,113.87,11331.0,107.0431,107.1937,106.9772,107.1937,11331.0
2023-10-20 13:25:00,113.9,114.03,113.79,113.95,8253.0,107.222,107.3443,107.1184,107.269,8253.0
2023-10-20 13:30:00,113.99,113.99,113.88,113.93,5980.0,107.3067,107.3067,107.2031,107.2502,5980.0
2023-10-20 13:35:00,113.95,113.96,113.84,113.87,5791.0,107.269,107.2784,107.1655,107.1937,5791.0
2023-10-20 13:40:00,113.87,114.06,113.87,114.03,6390.0,107.1937,107.3726,107.1937,107.3443,6390.0
2023-10-20 13:45:00,114.01,114.01,113.92,114.01,6532.0,107.3255,107.3255,107.2408,107.3255,6532.0
2023-10-20 13:50:00,114.0,114.04,113.91,114.04,9544.0,107.3161,107.3537,107.2314,107.3537,9544.0
2023-10-20 13:55:00,114.03,114.06,113.98,114.05,8010.0,107.3443,107.3726,107.2973,107.3632,8010.0
2023-10-20 14:00:00,114.06,114.11,113.95,113.96,10699.0,107.3726,107.4196,107.269,107.2784,10699.0
2023-10-20 14:05:00,113.97,114.01,113.86,113.86,11560.0,107.2879,107.3255,107.1843,107.1843,11560.0
2023-10-20 14:10:00,113.85,114.02,113.82,113.99,14289.0,107.1749,107.3349,107.1466,107.3067,14289.0
2023-10-20 14:15:00,113.96,114.1,113.95,114.09,13488.0,107.2784,107.4102,107.269,107.4008,13488.0
2023-10-20 14:20:00,114.1,114.13,113.88,113.92,12912.0,107.4102,107.4385,107.2031,107.2408,12912.0
2023-10-20 14:25:00,113.91,114.04,113.87,114.01,12412.0,107.2314,107.3537,107.1937,107.3255,12412.0
2023-10-20 14:30:00,114.0,114.14,113.94,114.12,10376.0,107.3161,107.4479,107.2596,107.4291,10376.0
2023-10-20 14:35:00,114.14,114.27,114.04,114.05,12588.0,107.4479,107.5703,107.3537,107.3632,12588.0
2023-10-20 14:40:00,114.03,114.04,113.81,113.9,11668.0,107.3443,107.3537,107.1372,107.222,11668.0
2023-10-20 14:45:00,113.91,114.03,113.9,113.95,14635.0,107.2314,107.3443,107.222,107.269,14635.0
2023-10-20 14:50:00,113.94,113.94,113.8,113.85,8175.0,107.2596,107.2596,107.1278,107.1749,8175.0
2023-10-20 14:55:00,113.91,114.11,113.91,114.03,17435.0,107.2314,107.4196,107.2314,107.3443,17435.0
2023-10-20 15:00:00,114.06,114.11,113.98,113.98,14459.0,107.3726,107.4196,107.2973,107.2973,14459.0
2023-10-20 15:05:00,114.01,114.07,113.97,114.02,10827.0,107.3255,107.382,107.2879,107.3349,10827.0
2023-10-20 15:10:00,114.06,114.08,113.85,113.95,13398.0,107.3726,107.3914,107.1749,107.269,13398.0
2023-10-20 15:15:00,113.93,114.04,113.84,114.02,15398.0,107.2502,107.3537,107.1655,107.3349,15398.0
2023-10-20 15:20:00,113.99,114.03,113.87,113.9,12401.0,107.3067,107.3443,107.1937,107.222,12401.0
2023-10-20 15:25:00,113.89,114.0,113.84,114.0,17130.0,107.2125,107.3161,107.1655,107.3161,17130.0
2023-10-20 15:30:00,114.02,114.12,113.89,114.02,28804.0,107.3349,107.4291,107.2125,107.3349,28804.0
2023-10-20 15:35:00,114.02,114.09,113.9,113.95,29766.0,107.3349,107.4008,107.222,107.269,29766.0
2023-10-20 15:40:00,113.96,113.96,113.63,113.63,25596.0,107.2784,107.2784,106.9678,106.9678,25596.0
2023-10-20 15:45:00,113.63,113.78,113.58,113.74,34183.0,106.9678,107.109,106.9207,107.0713,34183.0
2023-10-20 15:50:00,113.76,113.78,113.58,113.66,72607.0,107.0902,107.109,106.9207,106.996,72607.0
2023-10-20 15:55:00,113.67,113.81,113.49,113.52,187731.0,107.0054,107.1372,106.836,106.8642,187731.0
2023-10-23 09:30:00,113.31,113.41,112.5,112.81,29047.0,106.6665,106.7607,105.904,106.1959,29047.0
2023-10-23 09:35:00,112.62,112.69,112.02,112.3,9412.0,106.017,106.0829,105.4522,105.7158,9412.0
2023-10-23 09:40:00,112.26,112.54,112.04,112.22,22527.0,105.6781,105.9417,105.471,105.6405,22527.0
2023-10-23 09:45:00,112.2,112.94,112.14,112.94,19621.0,105.6216,106.3182,105.5651,106.3182,19621.0
2023-10-23 09:50:00,113.0,113.11,112.49,113.04,10552.0,106.3747,106.4783,105.8946,106.4124,10552.0
2023-10-23 09:55:00,112.95,113.17,112.85,112.86,12402.0,106.3277,106.5348,106.2335,106.2429,12402.0
2023-10-23 10:00:00,112.89,113.16,112.77,112.77,8185.0,106.2712,106.5253,106.1582,106.1582,8185.0
2023-10-23 10:05:00,112.8,113.28,112.73,113.23,19781.0,106.1865,106.6383,106.1206,106.5912,19781.0
2023-10-23 10:10:00,113.23,113.36,112.96,112.96,18053.0,106.5912,106.7136,106.3371,106.3371,18053.0
2023-10-23 10:15:00,113.01,113.24,112.82,113.19,9324.0,106.3841,106.6007,106.2053,106.5536,9324.0
2023-10-23 10:20:00,113.23,113.26,113.03,113.17,17384.0,106.5912,106.6195,106.403,106.5348,17384.0
2023-10-23 10:25:00,113.22,113.22,112.73,112.74,11045.0,106.5818,106.5818,106.1206,106.13,11045.0
2023-10-23 10:30:00,112.79,112.88,112.36,112.45,9931.0,106.177,106.2618,105.7722,105.857,9931.0
2023-10-23 10:35:00,112.43,112.51,112.2,112.42,11660.0,105.8381,105.9135,105.6216,105.8287,11660.0
2023-10-23 10:40:00,112.43,112.79,112.37,112.75,14635.0,105.8381,106.177,105.7817,106.1394,14635.0
2023-10-23 10:45:00,112.75,112.87,112.7,112.86,9757.0,106.1394,106.2523,106.0923,106.2429,9757.0
2023-10-23 10:50:00,112.89,113.1,112.84,112.95,12993.0,106.2712,106.4689,106.2241,106.3277,12993.0
2023-10-23 10:55:00,112.99,113.07,112.66,112.68,11874.0,106.3653,106.4406,106.0547,106.0735,11874.0
2023-10-23 11:00:00,112.66,112.7,112.53,112.67,8869.0,106.0547,106.0923,105.9323,106.0641,8869.0
2023-10-23 11:05:00,112.69,112.95,112.68,112.91,10105.0,106.0829,106.3277,106.0735,106.29,10105.0
2023-10-23 11:10:00,112.98,113.06,112.91,112.92,10019.0,106.3559,106.4312,106.29,106.2994,10019.0
2023-10-23 11:15:00,112.93,113.26,112.92,113.19,12353.0,106.3088,106.6195,106.2994,106.5536,12353.0
2023-10-23 11:20:00,113.17,113.54,113.17,113.42,20317.0,106.5348,106.8831,106.5348,106.7701,20317.0
2023-10-23 11:25:00,113.41,113.47,113.24,113.4,28184.0,106.7607,106.8172,106.6007,106.7513,28184.0
2023-10-23 11:30:00,113.4,113.59,113.17,113.31,22048.0,106.7513,106.9301,106.5348,106.6665,22048.0
2023-10-23 11:35:00,113.29,113.29,112.88,112.93,11791.0,106.6477,106.6477,106.2618,106.3088,11791.0
2023-10-23 11:40:00,112.95,112.98,112.77,112.91,12302.0,106.3277,106.3559,106.1582,106.29,12302.0
2023-10-23 11:45:00,112.87,113.11,112.87,113.01,9256.0,106.2523,106.4783,106.2523,106.3841,9256.0
2023-10-23 11:50:00,113.0,113.12,112.96,113.09,4636.0,106.3747,106.4877,106.3371,106.4594,4636.0
2023-10-23 11:55:00,113.11,113.33,113.09,113.27,7989.0,106.4783,106.6854,106.4594,106.6289,7989.0
2023-10-23 12:00:00,113.23,113.28,112.93,113.0,13101.0,106.5912,106.6383,106.3088,106.3747,13101.0
2023-10-23 12:05:00,112.95,112.95,112.55,112.67,7372.0,106.3277,106.3277,105.9511,106.0641,7372.0
2023-10-23 12:10:00,112.7,112.76,112.56,112.7,7803.0,106.0923,106.1488,105.9605,106.0923,7803.0
2023-10-23 12:15:00,112.66,112.71,112.56,112.56,13822.0,106.0547,106.1017,105.9605,105.9605,13822.0
2023-10-23 12:20:00,112.54,112.68,112.5,112.59,7918.0,105.9417,106.0735,105.904,105.9888,7918.0
2023-10-23 12:25:00,112.57,112.69,112.41,112.59,11665.0,105.9699,106.0829,105.8193,105.9888,11665.0
2023-10-23 12:30:00,112.68,112.68,112.58,112.58,5324.0,106.0735,106.0735,105.9793,105.9793,5324.0
2023-10-23 12:35:00,112.61,112.61,112.51,112.51,5860.0,106.0076,106.0076,105.9135,105.9135,5860.0
2023-10-23 12:40:00,112.49,112.49,112.36,112.38,5539.0,105.8946,105.8946,105.7722,105.7911,5539.0
2023-10-23 12:45:00,112.35,112.51,112.35,112.38,7404.0,105.7628,105.9135,105.7628,105.7911,7404.0
2023-10-23 12:50:00,112.36,112.56,112.32,112.55,7836.0,105.7722,105.9605,105.7346,105.9511,7836.0
2023-10-23 12:55:00,112.57,112.81,112.55,112.76,23497.0,105.9699,106.1959,105.9511,106.1488,23497.0
2023-10-23 13:00:00,112.76,112.77,112.49,112.57,8834.0,106.1488,106.1582,105.8946,105.9699,8834.0
2023-10-23 13:05:00,112.58,112.85,112.55,112.83,20696.0,105.9793,106.2335,105.9511,106.2147,20696.0
2023-10-23 13:10:00,112.83,112.88,112.75,112.8,7275.0,106.2147,106.2618,106.1394,106.1865,7275.0
2023-10-23 13:15:00,112.8,112.92,112.75,112.79,8275.0,106.1865,106.2994,106.1394,106.177,8275.0
2023-10-23 13:20:00,112.75,112.82,112.68,112.73,11854.0,106.1394,106.2053,106.0735,106.1206,11854.0
2023-10-23 13:25:00,112.73,112.73,112.61,112.69,8368.0,106.1206,106.1206,106.0076,106.0829,8368.0
2023-10-23 13:30:00,112.66,112.8,112.6,112.79,7267.0,106.0547,106.1865,105.9982,106.177,7267.0
2023-10-23 13:35:00,112.77,112.8,112.69,112.76,7480.0,106.1582,106.1865,106.0829,106.1488,7480.0
2023-10-23 13:40:00,112.75,112.92,112.73,112.88,7073.0,106.1394,106.2994,106.1206,106.2618,7073.0
2023-10-23 13:45:00,112.85,112.93,112.82,112.93,10811.0,106.2335,106.3088,106.2053,106.3088,10811.0
2023-10-23 13:50:00,112.94,112.95,112.83,112.87,7974.0,106.3182,106.3277,106.2147,106.2523,7974.0
2023-10-23 13:55:00,112.89,112.92,112.81,112.83,8767.0,106.2712,106.2994,106.1959,106.2147,8767.0
2023-10-23 14:00:00,112.81,112.9,112.78,112.88,10091.0,106.1959,106.2806,106.1676,106.2618,10091.0
2023-10-23 14:05:00,112.89,112.97,112.86,112.9,9383.0,106.2712,106.3465,106.2429,106.2806,9383.0
2023-10-23 14:10:00,112.91,112.91,112.81,112.85,10412.0,106.29,106.29,106.1959,106.2335,10412.0
2023-10-23 14:15:00,112.85,112.85,112.54,112.55,7853.0,106.2335,106.2335,105.9417,105.9511,7853.0
2023-10-23 14:20:00,112.55,112.55,112.32,112.38,15499.0,105.9511,105.9511,105.7346,105.7911,15499.0
2023-10-23 14:25:00,112.36,112.37,112.25,112.33,10682.0,105.7722,105.7817,105.6687,105.744,10682.0
2023-10-23 14:30:00,112.35,112.49,112.35,112.44,9074.0,105.7628,105.8946,105.7628,105.8476,9074.0
2023-10-23 14:35:00,112.45,112.63,112.44,112.61,9193.0,105.857,106.0264,105.8476,106.0076,9193.0
2023-10-23 14:40:00,112.63,112.79,112.58,112.6,12558.0,106.0264,106.177,105.9793,105.9982,12558.0
2023-10-23 14:45:00,112.58,112.72,112.54,112.68,6289.0,105.9793,106.1111,105.9417,106.0735,6289.0
2023-10-23 14:50:00,112.67,112.71,112.61,112.68,9782.0,106.0641,106.1017,106.0076,106.0735,9782.0
2023-10-23 14:55:00,112.7,112.81,112.68,112.79,10204.0,106.0923,106.1959,106.0735,106.177,10204.0
2023-10-23 15:00:00,112.83,112.97,112.83,112.85,21717.0,106.2147,106.3465,106.2147,106.2335,21717.0
2023-10-23 15:05:00,112.84,112.89,112.71,112.71,11440.0,106.2241,106.2712,106.1017,106.1017,11440.0
2023-10-23 15:10:00,112.7,112.89,112.69,112.87,20977.0,106.0923,106.2712,106.0829,106.2523,20977.0
2023-10-23 15:15:00,112.87,112.88,112.62,112.65,12143.0,106.2523,106.2618,106.017,106.0452,12143.0
2023-10-23 15:20:00,112.63,112.66,112.4,112.5,11191.0,106.0264,106.0547,105.8099,105.904,11191.0
2023-10-23 15:25:00,112.51,112.6,112.44,112.49,16181.0,105.9135,105.9982,105.8476,105.8946,16181.0
2023-10-23 15:30:00,112.5,112.5,112.39,112.48,15880.0,105.904,105.904,105.8005,105.8852,15880.0
2023-10-23 15:35:00,112.46,112.48,112.32,112.48,22742.0,105.8664,105.8852,105.7346,105.8852,22742.0
2023-10-23 15:40:00,112.49,112.64,112.45,112.55,19319.0,105.8946,106.0358,105.857,105.9511,19319.0
2023-10-23 15:45:00,112.52,112.85,112.52,112.85,22099.0,105.9229,106.2335,105.9229,106.2335,22099.0
2023-10-23 15:50:00,112.85,113.02,112.72,113.0,66857.0,106.2335,106.3936,106.1111,106.3747,66857.0
2023-10-23 15:55:00,113.01,113.09,112.83,113.05,223019.0,106.3841,106.4594,106.2147,106.4218,223019.0
2023-10-24 09:30:00,113.53,113.7,112.53,113.08,40347.0,106.8737,107.0337,105.9323,106.45,40347.0
2023-10-24 09:35:00,112.89,113.4,112.88,113.32,11316.0,106.2712,106.7513,106.2618,106.676,11316.0
2023-10-24 09:40:00,113.27,113.32,112.5,112.83,18894.0,106.6289,106.676,105.904,106.2147,18894.0
2023-10-24 09:45:00,112.83,113.22,112.55,113.17,17449.0,106.2147,106.5818,105.9511,106.5348,17449.0
2023-10-24 09:50:00,113.23,113.38,113.02,113.12,15202.0,106.5912,106.7324,106.3936,106.4877,15202.0
2023-10-24 09:55:00,113.11,113.52,113.09,113.33,14392.0,106.4783,106.8642,106.4594,106.6854,14392.0
2023-10-24 10:00:00,113.28,113.3,112.69,112.79,16495.0,106.6383,106.6571,106.0829,106.177,16495.0
2023-10-24 10:05:00,112.76,112.82,112.55,112.65,10670.0,106.1488,106.2053,105.9511,106.0452,10670.0
2023-10-24 10:10:00,112.74,113.2,112.73,113.2,13759.0,106.13,106.563,106.1206,106.563,13759.0
2023-10-24 10:15:00,113.19,113.32,113.13,113.22,11886.0,106.5536,106.676,106.4971,106.5818,11886.0
2023-10-24 10:20:00,113.29,113.43,113.21,113.38,10947.0,106.6477,106.7795,106.5724,106.7324,10947.0
2023-10-24 10:25:00,113.39,113.4,113.12,113.3,13448.0,106.7419,106.7513,106.4877,106.6571,13448.0
2023-10-24 10:30:00,113.27,113.42,113.06,113.34,11692.0,106.6289,106.7701,106.4312,106.6948,11692.0
2023-10-24 10:35:00,113.32,113.42,113.09,113.15,13318.0,106.676,106.7701,106.4594,106.5159,13318.0
2023-10-24 10:40:00,113.12,113.24,112.97,113.13,10539.0,106.4877,106.6007,106.3465,106.4971,10539.0
2023-10-24 10:45:00,113.13,113.21,113.02,113.21,9895.0,106.4971,106.5724,106.3936,106.5724,9895.0
2023-10-24 10:50:00,113.23,113.52,113.23,113.5,12667.0,106.5912,106.8642,106.5912,106.8454,12667.0
2023-10-24 10:55:00,113.53,113.53,113.29,113.31,12438.0,106.8737,106.8737,106.6477,106.6665,12438.0
2023-10-24 11:00:00,113.33,113.33,113.09,113.18,9870.0,106.6854,106.6854,106.4594,106.5442,9870.0
2023-10-24 11:05:00,113.15,113.19,112.95,113.05,8089.0,106.5159,106.5536,106.3277,106.4218,8089.0
2023-10-24 11:10:00,112.98,112.99,112.76,112.86,9813.0,106.3559,106.3653,106.1488,106.2429,9813.0
2023-10-24 11:15:00,112.85,113.01,112.82,112.91,10770.0,106.2335,106.3841,106.2053,106.29,10770.0
2023-10-24 11:20:00,112.88,112.94,112.77,112.89,10084.0,106.2618,106.3182,106.1582,106.2712,10084.0
2023-10-24 11:25:00,112.82,112.94,112.79,112.84,6061.0,106.2053,106.3182,106.177,106.2241,6061.0
2023-10-24 11:30:00,112.77,112.79,112.45,112.52,10044.0,106.1582,106.177,105.857,105.9229,10044.0
2023-10-24 11:35:00,112.51,112.56,112.29,112.42,11651.0,105.9135,105.9605,105.7064,105.8287,11651.0
2023-10-24 11:40:00,112.49,112.75,112.45,112.7,5390.0,105.8946,106.1394,105.857,106.0923,5390.0
2023-10-24 11:45:00,112.75,112.85,112.65,112.72,7141.0,106.1394,106.2335,106.0452,106.1111,7141.0
2023-10-24 11:50:00,112.66,112.67,112.45,112.55,5540.0,106.0547,106.0641,105.857,105.9511,5540.0
2023-10-24 11:55:00,112.5,112.62,112.28,112.48,9246.0,105.904,106.017,105.6969,105.8852,9246.0
2023-10-24 12:00:00,112.54,112.64,112.41,112.6,7388.0,105.9417,106.0358,105.8193,105.9982,7388.0
2023-10-24 12:05:00,112.61,112.61,112.45,112.49,8992.0,106.0076,106.0076,105.857,105.8946,8992.0
2023-10-24 12:10:00,112.52,112.54,112.33,112.35,13201.0,105.9229,105.9417,105.744,105.7628,13201.0
2023-10-24 12:15:00,112.33,112.43,112.33,112.4,7022.0,105.744,105.8381,105.744,105.8099,7022.0
2023-10-24 12:20:00,112.4,112.41,112.32,112.32,9714.0,105.8099,105.8193,105.7346,105.7346,9714.0
2023-10-24 12:25:00,112.32,112.45,112.3,112.38,5862.0,105.7346,105.857,105.7158,105.7911,5862.0
2023-10-24 12:30:00,112.41,112.51,112.41,112.45,6087.0,105.8193,105.9135,105.8193,105.857,6087.0
2023-10-24 12:35:00,112.48,112.5,112.43,112.46,13480.0,105.8852,105.904,105.8381,105.8664,13480.0
2023-10-24 12:40:00,112.45,112.58,112.36,112.56,12629.0,105.857,105.9793,105.7722,105.9605,12629.0
2023-10-24 12:45:00,112.53,112.56,112.4,112.41,12181.0,105.9323,105.9605,105.8099,105.8193,12181.0
2023-10-24 12:50:00,112.39,112.44,112.27,112.4,48834.0,105.8005,105.8476,105.6875,105.8099,48834.0
2023-10-24 12:55:00,112.41,112.55,112.25,112.54,8623.0,105.8193,105.9511,105.6687,105.9417,8623.0
2023-10-24 13:00:00,112.51,112.71,112.51,112.56,10990.0,105.9135,106.1017,105.9135,105.9605,10990.0
2023-10-24 13:05:00,112.55,112.65,112.55,112.59,7438.0,105.9511,106.0452,105.9511,105.9888,7438.0
2023-10-24 13:10:00,112.57,112.66,112.55,112.6,12294.0,105.9699,106.0547,105.9511,105.9982,12294.0
2023-10-24 13:15:00,112.58,112.61,112.55,112.57,11129.0,105.9793,106.0076,105.9511,105.9699,11129.0
2023-10-24 13:20:00,112.57,112.71,112.54,112.55,19651.0,105.9699,106.1017,105.9417,105.9511,19651.0
2023-10-24 13:25:00,112.54,112.71,112.47,112.7,19478.0,105.9417,106.1017,105.8758,106.0923,19478.0
2023-10-24 13:30:00,112.76,112.8,112.7,112.74,7136.0,106.1488,106.1865,106.0923,106.13,7136.0
2023-10-24 13:35:00,112.73,112.83,112.72,112.79,11477.0,106.1206,106.2147,106.1111,106.177,11477.0
2023-10-24 13:40:00,112.78,112.79,112.69,112.75,16836.0,106.1676,106.177,106.0829,106.1394,16836.0
2023-10-24 13:45:00,112.73,112.76,112.66,112.7,8928.0,106.1206,106.1488,106.0547,106.0923,8928.0
2023-10-24 13:50:00,112.7,112.74,112.64,112.7,9399.0,106.0923,106.13,106.0358,106.0923,9399.0
2023-10-24 13:55:00,112.69,112.69,112.55,112.59,10463.0,106.0829,106.0829,105.9511,105.9888,10463.0
2023-10-24 14:00:00,112.61,112.62,112.52,112.59,14306.0,106.0076,106.017,105.9229,105.9888,14306.0
2023-10-24 14:05:00,112.61,112.68,112.6,112.63,22286.0,106.0076,106.0735,105.9982,106.0264,22286.0
2023-10-24 14:10:00,112.63,112.68,112.58,112.67,16527.0,106.0264,106.0735,105.9793,106.0641,16527.0
2023-10-24 14:15:00,112.67,112.72,112.59,112.61,11456.0,106.0641,106.1111,105.9888,106.0076,11456.0
2023-10-24 14:20:00,112.61,112.62,112.41,112.5,17625.0,106.0076,106.017,105.8193,105.904,17625.0
2023-10-24 14:25:00,112.49,112.54,112.46,112.54,16526.0,105.8946,105.9417,105.8664,105.9417,16526.0
2023-10-24 14:30:00,112.55,112.61,112.3,112.34,14185.0,105.9511,106.0076,105.7158,105.7534,14185.0
2023-10-24 14:35:00,112.3,112.33,112.11,112.17,9271.0,105.7158,105.744,105.5369,105.5934,9271.0
2023-10-24 14:40:00,112.18,112.27,112.15,112.24,10970.0,105.6028,105.6875,105.5746,105.6593,10970.0
2023-10-24 14:45:00,112.25,112.34,112.21,112.29,12352.0,105.6687,105.7534,105.631,105.7064,12352.0
2023-10-24 14:50:00,112.31,112.37,112.27,112.37,10983.0,105.7252,105.7817,105.6875,105.7817,10983.0
2023-10-24 14:55:00,112.34,112.37,112.24,112.29,10894.0,105.7534,105.7817,105.6593,105.7064,10894.0
2023-10-24 15:00:00,112.28,112.34,112.24,112.32,17026.0,105.6969,105.7534,105.6593,105.7346,17026.0
2023-10-24 15:05:00,112.33,112.33,112.11,112.16,18989.0,105.744,105.744,105.5369,105.584,18989.0
2023-10-24 15:10:00,112.15,112.23,112.02,112.12,19256.0,105.5746,105.6499,105.4522,105.5463,19256.0
2023-10-24 15:15:00,112.13,112.22,112.0,112.09,63003.0,105.5557,105.6405,105.4334,105.5181,63003.0
2023-10-24 15:20:00,112.09,112.21,112.06,112.07,47825.0,105.5181,105.631,105.4898,105.4993,47825.0
2023-10-24 15:25:00,112.09,112.13,111.95,112.08,37670.0,105.5181,105.5557,105.3863,105.5087,37670.0
2023-10-24 15:30:00,112.11,112.3,112.11,112.29,37279.0,105.5369,105.7158,105.5369,105.7064,37279.0
2023-10-24 15:35:00,112.29,112.44,112.27,112.29,23732.0,105.7064,105.8476,105.6875,105.7064,23732.0
2023-10-24 15:40:00,112.29,112.34,112.17,112.18,21282.0,105.7064,105.7534,105.5934,105.6028,21282.0
2023-10-24 15:45:00,112.19,112.27,112.09,112.12,36636.0,105.6122,105.6875,105.5181,105.5463,36636.0
2023-10-24 15:50:00,112.13,112.24,112.04,112.08,80926.0,105.5557,105.6593,105.471,105.5087,80926.0
2023-10-24 15:55:00,112.08,112.27,111.89,111.93,170695.0,105.5087,105.6875,105.3298,105.3675,170695.0
2023-10-25 09:30:00,112.13,112.82,112.13,112.6,31111.0,105.5557,106.2053,105.5557,105.9982,31111.0
2023-10-25 09:35:00,112.76,112.88,112.45,112.68,11208.0,106.1488,106.2618,105.857,106.0735,11208.0
2023-10-25 09:40:00,112.5,112.62,112.37,112.59,4709.0,105.904,106.017,105.7817,105.9888,4709.0
2023-10-25 09:45:00,112.63,112.8,112.49,112.66,9138.0,106.0264,106.1865,105.8946,106.0547,9138.0
2023-10-25 09:50:00,112.64,112.89,112.41,112.49,15971.0,106.0358,106.2712,105.8193,105.8946,15971.0
2023-10-25 09:55:00,112.44,112.59,112.34,112.47,8730.0,105.8476,105.9888,105.7534,105.8758,8730.0
2023-10-25 10:00:00,112.43,112.62,112.08,112.09,7308.0,105.8381,106.017,105.5087,105.5181,7308.0
2023-10-25 10:05:00,112.05,112.18,111.84,111.84,27880.0,105.4804,105.6028,105.2827,105.2827,27880.0
2023-10-25 10:10:00,111.88,112.0,111.83,111.85,10125.0,105.3204,105.4334,105.2733,105.2921,10125.0
2023-10-25 10:15:00,111.85,111.86,111.76,111.84,36192.0,105.2921,105.3016,105.2074,105.2827,36192.0
2023-10-25 10:20:00,111.88,111.93,111.59,111.71,15838.0,105.3204,105.3675,105.0474,105.1604,15838.0
2023-10-25 10:25:00,111.67,111.82,111.6,111.68,13433.0,105.1227,105.2639,105.0568,105.1321,13433.0
2023-10-25 10:30:00,111.66,111.67,111.12,111.25,24632.0,105.1133,105.1227,104.605,104.7273,24632.0
2023-10-25 10:35:00,111.19,111.4,111.01,111.38,42332.0,104.6708,104.8685,104.5014,104.8497,42332.0
2023-10-25 10:40:00,111.43,111.5,111.21,111.42,36639.0,104.8968,104.9627,104.6897,104.8874,36639.0
2023-10-25 10:45:00,111.44,111.55,111.34,111.44,15923.0,104.9062,105.0097,104.8121,104.9062,15923.0
2023-10-25 10:50:00,111.39,111.42,111.08,111.22,11022.0,104.8591,104.8874,104.5673,104.6991,11022.0
2023-10-25 10:55:00,111.25,111.63,111.24,111.54,15828.0,104.7273,105.085,104.7179,105.0003,15828.0
2023-10-25 11:00:00,111.54,111.65,111.14,111.2,15949.0,105.0003,105.1039,104.6238,104.6803,15949.0
2023-10-25 11:05:00,111.24,111.39,111.09,111.22,9247.0,104.7179,104.8591,104.5767,104.6991,9247.0
2023-10-25 11:10:00,111.29,111.46,111.17,111.24,11922.0,104.765,104.925,104.652,104.7179,11922.0
2023-10-25 11:15:00,111.32,111.54,111.1,111.13,12443.0,104.7932,105.0003,104.5861,104.6144,12443.0
2023-10-25 11:20:00,111.13,111.14,110.86,111.07,33991.0,104.6144,104.6238,104.3602,104.5579,33991.0
2023-10-25 11:25:00,111.04,111.4,110.95,111.34,19856.0,104.5296,104.8685,104.4449,104.8121,19856.0
2023-10-25 11:30:00,111.34,111.35,111.01,111.03,11123.0,104.8121,104.8215,104.5014,104.5202,11123.0
2023-10-25 11:35:00,111.05,111.06,110.74,110.83,11843.0,104.5391,104.5485,104.2472,104.332,11843.0
2023-10-25 11:40:00,110.81,111.05,110.75,111.04,42376.0,104.3131,104.5391,104.2566,104.5296,42376.0
2023-10-25 11:45:00,111.08,111.17,110.9,111.05,12279.0,104.5673,104.652,104.3978,104.5391,12279.0
2023-10-25 11:50:00,111.01,111.36,110.99,111.36,14187.0,104.5014,104.8309,104.4826,104.8309,14187.0
2023-10-25 11:55:00,111.36,111.36,111.12,111.26,10923.0,104.8309,104.8309,104.605,104.7367,10923.0
2023-10-25 12:00:00,111.21,111.3,110.99,111.11,7984.0,104.6897,104.7744,104.4826,104.5955,7984.0
2023-10-25 12:05:00,111.17,111.2,111.03,111.11,9180.0,104.652,104.6803,104.5202,104.5955,9180.0
2023-10-25 12:10:00,111.11,111.11,110.93,110.93,11676.0,104.5955,104.5955,104.4261,104.4261,11676.0
2023-10-25 12:15:00,110.92,110.92,110.83,110.87,5184.0,104.4167,104.4167,104.332,104.3696,5184.0
2023-10-25 12:20:00,110.83,110.96,110.79,110.82,22721.0,104.332,104.4543,104.2943,104.3225,22721.0
2023-10-25 12:25:00,110.82,110.91,110.77,110.87,12648.0,104.3225,104.4073,104.2755,104.3696,12648.0
2023-10-25 12:30:00,110.93,111.11,110.9,111.1,8151.0,104.4261,104.5955,104.3978,104.5861,8151.0
2023-10-25 12:35:00,111.12,111.12,110.96,110.97,8141.0,104.605,104.605,104.4543,104.4637,8141.0
2023-10-25 12:40:00,110.99,111.11,110.82,111.01,25185.0,104.4826,104.5955,104.3225,104.5014,25185.0
2023-10-25 12:45:00,111.03,111.09,110.94,110.96,9726.0,104.5202,104.5767,104.4355,104.4543,9726.0
2023-10-25 12:50:00,110.99,111.04,110.9,110.96,6423.0,104.4826,104.5296,104.3978,104.4543,6423.0
2023-10-25 12:55:00,110.98,111.01,110.93,110.95,19261.0,104.4732,104.5014,104.4261,104.4449,19261.0
2023-10-25 13:00:00,110.96,111.12,110.9,110.95,9929.0,104.4543,104.605,104.3978,104.4449,9929.0
2023-10-25 13:05:00,110.97,111.07,110.89,111.07,11097.0,104.4637,104.5579,104.3884,104.5579,11097.0
2023-10-25 13:10:00,111.08,111.08,110.94,111.05,7145.0,104.5673,104.5673,104.4355,104.5391,7145.0
2023-10-25 13:15:00,111.04,111.34,111.04,111.32,16798.0,104.5296,104.8121,104.5296,104.7932,16798.0
2023-10-25 13:20:00,111.33,111.56,111.32,111.36,11046.0,104.8026,105.0192,104.7932,104.8309,11046.0
2023-10-25 13:25:00,111.34,111.43,111.25,111.26,11199.0,104.8121,104.8968,104.7273,104.7367,11199.0
2023-10-25 13:30:00,111.21,111.24,111.1,111.16,9251.0,104.6897,104.7179,104.5861,104.6426,9251.0
2023-10-25 13:35:00,111.18,111.4,111.14,111.25,6680.0,104.6614,104.8685,104.6238,104.7273,6680.0
2023-10-25 13:40:00,111.28,111.52,111.28,111.45,11633.0,104.7556,104.9815,104.7556,104.9156,11633.0
2023-10-25 13:45:00,111.42,111.46,111.28,111.31,22838.0,104.8874,104.925,104.7556,104.7838,22838.0
2023-10-25 13:50:00,111.31,111.34,111.21,111.33,14480.0,104.7838,104.8121,104.6897,104.8026,14480.0
2023-10-25 13:55:00,111.33,111.45,111.31,111.45,10412.0,104.8026,104.9156,104.7838,104.9156,10412.0
2023-10-25 14:00:00,111.45,111.52,111.36,111.43,22093.0,104.9156,104.9815,104.8309,104.8968,22093.0
2023-10-25 14:05:00,111.44,111.65,111.39,111.56,14385.0,104.9062,105.1039,104.8591,105.0192,14385.0
2023-10-25 14:10:00,111.56,111.58,111.45,111.52,27739.0,105.0192,105.038,104.9156,104.9815,27739.0
2023-10-25 14:15:00,111.52,111.57,111.34,111.34,11960.0,104.9815,105.0286,104.8121,104.8121,11960.0
2023-10-25 14:20:00,111.34,111.48,111.34,111.47,9922.0,104.8121,104.9438,104.8121,104.9344,9922.0
2023-10-25 14:25:00,111.48,111.54,111.41,111.43,11979.0,104.9438,105.0003,104.8779,104.8968,11979.0
2023-10-25 14:30:00,111.44,111.53,111.41,111.44,9255.0,104.9062,104.9909,104.8779,104.9062,9255.0
2023-10-25 14:35:00,111.43,111.44,111.36,111.39,10713.0,104.8968,104.9062,104.8309,104.8591,10713.0
2023-10-25 14:40:00,111.36,111.37,111.2,111.26,15235.0,104.8309,104.8403,104.6803,104.7367,15235.0
2023-10-25 14:45:00,111.27,111.41,111.26,111.34,9687.0,104.7462,104.8779,104.7367,104.8121,9687.0
2023-10-25 14:50:00,111.37,111.42,111.34,111.39,6630.0,104.8403,104.8874,104.8121,104.8591,6630.0
2023-10-25 14:55:00,111.41,111.44,111.35,111.39,11380.0,104.8779,104.9062,104.8215,104.8591,11380.0
2023-10-25 15:00:00,111.4,111.5,111.26,111.28,11955.0,104.8685,104.9627,104.7367,104.7556,11955.0
2023-10-25 15:05:00,111.27,111.3,111.19,111.26,12370.0,104.7462,104.7744,104.6708,104.7367,12370.0
2023-10-25 15:10:00,111.23,111.27,111.15,111.15,11821.0,104.7085,104.7462,104.6332,104.6332,11821.0
2023-10-25 15:15:00,111.15,111.23,111.11,111.23,16445.0,104.6332,104.7085,104.5955,104.7085,16445.0
2023-10-25 15:20:00,111.24,111.33,111.22,111.3,22961.0,104.7179,104.8026,104.6991,104.7744,22961.0
2023-10-25 15:25:00,111.31,111.33,111.16,111.23,18192.0,104.7838,104.8026,104.6426,104.7085,18192.0
2023-10-25 15:30:00,111.23,111.28,111.02,111.14,45850.0,104.7085,104.7556,104.5108,104.6238,45850.0
2023-10-25 15:35:00,111.12,111.15,111.05,111.08,37997.0,104.605,104.6332,104.5391,104.5673,37997.0
2023-10-25 15:40:00,111.08,111.12,110.81,110.84,30315.0,104.5673,104.605,104.3131,104.3414,30315.0
2023-10-25 15:45:00,110.86,110.86,110.73,110.83,69590.0,104.3602,104.3602,104.2378,104.332,69590.0
2023-10-25 15:50:00,110.81,110.94,110.61,110.61,85577.0,104.3131,104.4355,104.1249,104.1249,85577.0
2023-10-25 15:55:00,110.61,110.76,110.47,110.75,261794.0,104.1249,104.2661,103.9931,104.2566,261794.0
2023-10-26 09:30:00,109.86,110.02,109.0,109.0,52243.0,103.4188,103.5694,102.6092,102.6092,52243.0
2023-10-26 09:35:00,108.97,109.03,108.38,108.79,28560.0,102.581,102.6375,102.0256,102.4116,28560.0
2023-10-26 09:40:00,108.68,109.4,108.64,109.4,8696.0,102.308,102.9858,102.2704,102.9858,8696.0
2023-10-26 09:45:00,109.3,109.38,108.36,108.51,47260.0,102.8917,102.967,102.0068,102.148,47260.0
2023-10-26 09:50:00,108.62,109.0,108.56,108.95,21507.0,102.2515,102.6092,102.195,102.5622,21507.0
2023-10-26 09:55:00,108.95,108.95,108.1,108.16,49878.0,102.5622,102.5622,101.762,101.8185,49878.0
2023-10-26 10:00:00,108.09,108.76,108.09,108.7,22981.0,101.7526,102.3833,101.7526,102.3268,22981.0
2023-10-26 10:05:00,108.68,109.05,108.63,109.05,19849.0,102.308,102.6563,102.2609,102.6563,19849.0
2023-10-26 10:10:00,109.05,109.35,108.74,108.79,23195.0,102.6563,102.9387,102.3645,102.4116,23195.0
2023-10-26 10:15:00,108.79,109.06,108.69,109.03,23068.0,102.4116,102.6657,102.3174,102.6375,23068.0
2023-10-26 10:20:00,108.98,109.09,108.82,108.84,12272.0,102.5904,102.694,102.4398,102.4586,12272.0
2023-10-26 10:25:00,108.87,109.31,108.86,109.2,12848.0,102.4869,102.9011,102.4775,102.7975,12848.0
2023-10-26 10:30:00,109.15,109.3,108.98,109.15,16311.0,102.7505,102.8917,102.5904,102.7505,16311.0
2023-10-26 10:35:00,109.25,109.49,109.19,109.49,13987.0,102.8446,103.0705,102.7881,103.0705,13987.0
2023-10-26 10:40:00,109.51,109.71,109.41,109.47,10678.0,103.0893,103.2776,102.9952,103.0517,10678.0
2023-10-26 10:45:00,109.54,109.76,109.47,109.66,16985.0,103.1176,103.3247,103.0517,103.2306,16985.0
2023-10-26 10:50:00,109.61,109.86,109.45,109.81,11848.0,103.1835,103.4188,103.0329,103.3718,11848.0
2023-10-26 10:55:00,109.81,109.96,109.62,109.69,27007.0,103.3718,103.513,103.1929,103.2588,27007.0
2023-10-26 11:00:00,109.64,109.91,109.57,109.65,13427.0,103.2117,103.4659,103.1458,103.2211,13427.0
2023-10-26 11:05:00,109.7,109.85,109.45,109.65,18081.0,103.2682,103.4094,103.0329,103.2211,18081.0
2023-10-26 11:10:00,109.66,109.66,109.44,109.45,12446.0,103.2306,103.2306,103.0234,103.0329,12446.0
2023-10-26 11:15:00,109.4,109.55,109.21,109.53,9293.0,102.9858,103.127,102.8069,103.1082,9293.0
2023-10-26 11:20:00,109.5,109.62,109.41,109.6,10564.0,103.0799,103.1929,102.9952,103.1741,10564.0
2023-10-26 11:25:00,109.59,109.63,109.47,109.58,10422.0,103.1647,103.2023,103.0517,103.1552,10422.0
2023-10-26 11:30:00,109.61,109.97,109.53,109.89,33381.0,103.1835,103.5224,103.1082,103.4471,33381.0
2023-10-26 11:35:00,109.94,110.1,109.84,109.95,17484.0,103.4941,103.6448,103.4,103.5035,17484.0
2023-10-26 11:40:00,110.01,110.12,109.88,110.11,9166.0,103.56,103.6636,103.4377,103.6542,9166.0
2023-10-26 11:45:00,110.17,110.36,110.13,110.28,12432.0,103.7106,103.8895,103.673,103.8142,12432.0
2023-10-26 11:50:00,110.28,110.52,110.27,110.52,19375.0,103.8142,104.0401,103.8048,104.0401,19375.0
2023-10-26 11:55:00,110.52,110.54,110.19,110.35,19216.0,104.0401,104.059,103.7295,103.8801,19216.0
2023-10-26 12:00:00,110.29,110.29,110.05,110.07,7956.0,103.8236,103.8236,103.5977,103.6165,7956.0
2023-10-26 12:05:00,110.05,110.05,109.89,110.0,7739.0,103.5977,103.5977,103.4471,103.5506,7739.0
2023-10-26 12:10:00,110.0,110.04,109.86,109.88,9897.0,103.5506,103.5883,103.4188,103.4377,9897.0
2023-10-26 12:15:00,109.87,109.89,109.73,109.74,9512.0,103.4282,103.4471,103.2964,103.3059,9512.0
2023-10-26 12:20:00,109.79,109.89,109.52,109.54,12347.0,103.3529,103.4471,103.0988,103.1176,12347.0
2023-10-26 12:25:00,109.53,109.61,109.39,109.59,12139.0,103.1082,103.1835,102.9764,103.1647,12139.0
2023-10-26 12:30:00,109.58,109.78,109.44,109.44,28125.0,103.1552,103.3435,103.0234,103.0234,28125.0
2023-10-26 12:35:00,109.46,109.5,109.24,109.25,38352.0,103.0423,103.0799,102.8352,102.8446,38352.0
2023-10-26 12:40:00,109.25,109.44,109.21,109.35,27380.0,102.8446,103.0234,102.8069,102.9387,27380.0
2023-10-26 12:45:00,109.31,109.48,109.25,109.41,19228.0,102.9011,103.0611,102.8446,102.9952,19228.0
2023-10-26 12:50:00,109.41,109.47,109.22,109.31,27321.0,102.9952,103.0517,102.8163,102.9011,27321.0
2023-10-26 12:55:00,109.27,109.33,109.07,109.19,63633.0,102.8634,102.9199,102.6751,102.7881,63633.0
2023-10-26 13:00:00,109.13,109.4,109.04,109.19,19035.0,102.7316,102.9858,102.6469,102.7881,19035.0
2023-10-26 13:05:00,109.16,109.29,109.08,109.16,12064.0,102.7599,102.8822,102.6846,102.7599,12064.0
2023-10-26 13:10:00,109.18,109.26,109.03,109.09,14845.0,102.7787,102.854,102.6375,102.694,14845.0
2023-10-26 13:15:00,109.09,109.24,109.09,109.18,16964.0,102.694,102.8352,102.694,102.7787,16964.0
2023-10-26 13:20:00,109.16,109.28,108.94,109.1,76638.0,102.7599,102.8728,102.5528,102.7034,76638.0
2023-10-26 13:25:00,109.09,109.1,108.84,108.89,15476.0,102.694,102.7034,102.4586,102.5057,15476.0
2023-10-26 13:30:00,108.86,108.96,108.64,108.96,8864.0,102.4775,102.5716,102.2704,102.5716,8864.0
2023-10-26 13:35:00,108.94,109.04,108.84,108.93,10284.0,102.5528,102.6469,102.4586,102.5434,10284.0
2023-10-26 13:40:00,108.93,109.2,108.93,109.15,11836.0,102.5434,102.7975,102.5434,102.7505,11836.0
2023-10-26 13:45:00,109.14,109.31,109.11,109.28,7816.0,102.741,102.9011,102.7128,102.8728,7816.0
2023-10-26 13:50:00,109.3,109.4,109.25,109.38,11505.0,102.8917,102.9858,102.8446,102.967,11505.0
2023-10-26 13:55:00,109.39,109.46,109.37,109.44,8077.0,102.9764,103.0423,102.9576,103.0234,8077.0
2023-10-26 14:00:00,109.41,109.58,109.38,109.52,9672.0,102.9952,103.1552,102.967,103.0988,9672.0
2023-10-26 14:05:00,109.56,109.62,109.52,109.56,16167.0,103.1364,103.1929,103.0988,103.1364,16167.0
2023-10-26 14:10:00,109.57,109.66,109.56,109.65,12201.0,103.1458,103.2306,103.1364,103.2211,12201.0
2023-10-26 14:15:00,109.65,109.7,109.56,109.6,12795.0,103.2211,103.2682,103.1364,103.1741,12795.0
2023-10-26 14:20:00,109.59,109.62,109.51,109.55,11686.0,103.1647,103.1929,103.0893,103.127,11686.0
2023-10-26 14:25:00,109.55,109.57,109.34,109.43,11213.0,103.127,103.1458,102.9293,103.014,11213.0
2023-10-26 14:30:00,109.41,109.59,109.36,109.49,19997.0,102.9952,103.1647,102.9481,103.0705,19997.0
2023-10-26 14:35:00,109.48,109.95,109.42,109.73,33734.0,103.0611,103.5035,103.0046,103.2964,33734.0
2023-10-26 14:40:00,109.72,109.82,109.69,109.7,14930.0,103.287,103.3812,103.2588,103.2682,14930.0
2023-10-26 14:45:00,109.7,109.78,109.63,109.73,10300.0,103.2682,103.3435,103.2023,103.2964,10300.0
2023-10-26 14:50:00,109.7,109.84,109.7,109.81,15159.0,103.2682,103.4,103.2682,103.3718,15159.0
2023-10-26 14:55:00,109.8,110.03,109.79,110.0,20715.0,103.3623,103.5789,103.3529,103.5506,20715.0
2023-10-26 15:00:00,110.01,110.24,109.98,110.09,19985.0,103.56,103.7765,103.5318,103.6353,19985.0
2023-10-26 15:05:00,110.09,110.09,109.74,109.74,18264.0,103.6353,103.6353,103.3059,103.3059,18264.0
2023-10-26 15:10:00,109.73,109.74,109.53,109.59,25569.0,103.2964,103.3059,103.1082,103.1647,25569.0
2023-10-26 15:15:00,109.61,109.65,109.52,109.62,23668.0,103.1835,103.2211,103.0988,103.1929,23668.0
2023-10-26 15:20:00,109.62,109.71,109.54,109.67,33248.0,103.1929,103.2776,103.1176,103.24,33248.0
2023-10-26 15:25:00,109.69,109.87,109.61,109.87,47163.0,103.2588,103.4282,103.1835,103.4282,47163.0
2023-10-26 15:30:00,109.85,109.99,109.81,109.83,58372.0,103.4094,103.5412,103.3718,103.3906,58372.0
2023-10-26 15:35:00,109.83,109.88,109.7,109.73,26779.0,103.3906,103.4377,103.2682,103.2964,26779.0
2023-10-26 15:40:00,109.72,109.74,109.58,109.68,39800.0,103.287,103.3059,103.1552,103.2494,39800.0
2023-10-26 15:45:00,109.66,109.71,109.57,109.71,61303.0,103.2306,103.2776,103.1458,103.2776,61303.0
2023-10-26 15:50:00,109.72,110.03,109.69,109.82,101503.0,103.287,103.5789,103.2588,103.3812,101503.0
2023-10-26 15:55:00,109.82,110.11,109.78,110.1,294978.0,103.3812,103.6542,103.3435,103.6448,294978.0
2023-10-27 09:30:00,111.14,112.02,108.8,109.58,164666.0,104.6238,105.4522,102.421,103.1552,164666.0
2023-10-27 09:35:00,109.58,111.18,109.46,110.38,50596.0,103.1552,104.6614,103.0423,103.9083,50596.0
2023-10-27 09:40:00,110.38,110.91,108.84,108.9,88880.0,103.9083,104.4073,102.4586,102.5151,88880.0
2023-10-27 09:45:00,108.97,110.18,108.25,109.97,39082.0,102.581,103.7201,101.9032,103.5224,39082.0
2023-10-27 09:50:00,109.97,110.01,109.18,109.68,27484.0,103.5224,103.56,102.7787,103.2494,27484.0
2023-10-27 09:55:00,109.44,109.67,109.21,109.4,14681.0,103.0234,103.24,102.8069,102.9858,14681.0
2023-10-27 10:00:00,109.3,109.36,108.7,108.98,27999.0,102.8917,102.9481,102.3268,102.5904,27999.0
2023-10-27 10:05:00,108.97,109.21,108.55,108.63,48720.0,102.581,102.8069,102.1856,102.2609,48720.0
2023-10-27 10:10:00,108.63,108.92,108.35,108.84,33615.0,102.2609,102.5339,101.9974,102.4586,33615.0
2023-10-27 10:15:00,108.79,108.9,108.13,108.14,30321.0,102.4116,102.5151,101.7903,101.7997,30321.0
2023-10-27 10:20:00,108.09,108.55,108.04,108.22,31151.0,101.7526,102.1856,101.7055,101.875,31151.0
2023-10-27 10:25:00,108.17,108.53,108.05,108.35,24185.0,101.8279,102.1668,101.7149,101.9974,24185.0
2023-10-27 10:30:00,108.36,108.61,108.15,108.49,30006.0,102.0068,102.2421,101.8091,102.1291,30006.0
2023-10-27 10:35:00,108.49,108.66,108.31,108.66,37535.0,102.1291,102.2892,101.9597,102.2892,37535.0
2023-10-27 10:40:00,108.57,108.74,108.18,108.35,56109.0,102.2045,102.3645,101.8373,101.9974,56109.0
2023-10-27 10:45:00,108.36,108.39,108.09,108.32,26883.0,102.0068,102.035,101.7526,101.9691,26883.0
2023-10-27 10:50:00,108.31,108.37,107.85,108.08,56854.0,101.9597,102.0162,101.5267,101.7432,56854.0
2023-10-27 10:55:00,108.01,108.71,107.92,108.66,24520.0,101.6773,102.3363,101.5926,102.2892,24520.0
2023-10-27 11:00:00,108.62,108.91,108.44,108.75,27278.0,102.2515,102.5245,102.0821,102.3739,27278.0
2023-10-27 11:05:00,108.75,109.1,108.63,108.95,23636.0,102.3739,102.7034,102.2609,102.5622,23636.0
2023-10-27 11:10:00,108.91,109.09,108.73,109.04,25038.0,102.5245,102.694,102.3551,102.6469,25038.0
2023-10-27 11:15:00,109.04,109.12,108.81,108.89,17713.0,102.6469,102.7222,102.4304,102.5057,17713.0
2023-10-27 11:20:00,108.85,109.26,108.83,109.16,39507.0,102.468,102.854,102.4492,102.7599,39507.0
2023-10-27 11:25:00,109.15,109.33,109.12,109.3,35473.0,102.7505,102.9199,102.7222,102.8917,35473.0
2023-10-27 11:30:00,109.27,109.83,109.18,109.72,37502.0,102.8634,103.3906,102.7787,103.287,37502.0
2023-10-27 11:35:00,109.76,109.92,109.57,109.7,31911.0,103.3247,103.4753,103.1458,103.2682,31911.0
2023-10-27 11:40:00,109.75,110.46,109.75,110.2,29181.0,103.3153,103.9836,103.3153,103.7389,29181.0
2023-10-27 11:45:00,110.22,110.31,110.11,110.14,19128.0,103.7577,103.8424,103.6542,103.6824,19128.0
2023-10-27 11:50:00,110.07,110.45,110.07,110.31,18112.0,103.6165,103.9742,103.6165,103.8424,18112.0
2023-10-27 11:55:00,110.27,110.41,110.25,110.41,23510.0,103.8048,103.9366,103.786,103.9366,23510.0
2023-10-27 12:00:00,110.45,110.46,110.05,110.14,23473.0,103.9742,103.9836,103.5977,103.6824,23473.0
2023-10-27 12:05:00,110.16,110.52,110.14,110.51,23009.0,103.7012,104.0401,103.6824,104.0307,23009.0
2023-10-27 12:10:00,110.55,110.59,110.3,110.32,38201.0,104.0684,104.106,103.833,103.8519,38201.0
2023-10-27 12:15:00,110.34,110.58,110.06,110.28,34479.0,103.8707,104.0966,103.6071,103.8142,34479.0
2023-10-27 12:20:00,110.23,110.28,109.92,110.07,19651.0,103.7671,103.8142,103.4753,103.6165,19651.0
2023-10-27 12:25:00,110.11,110.2,109.91,109.92,33328.0,103.6542,103.7389,103.4659,103.4753,33328.0
2023-10-27 12:30:00,109.82,110.01,109.56,109.95,18696.0,103.3812,103.56,103.1364,103.5035,18696.0
2023-10-27 12:35:00,109.95,110.04,109.72,109.83,47380.0,103.5035,103.5883,103.287,103.3906,47380.0
2023-10-27 12:40:00,109.82,110.34,109.69,110.29,15516.0,103.3812,103.8707,103.2588,103.8236,15516.0
2023-10-27 12:45:00,110.36,110.43,110.16,110.25,12895.0,103.8895,103.9554,103.7012,103.786,12895.0
2023-10-27 12:50:00,110.25,110.35,110.11,110.32,58330.0,103.786,103.8801,103.6542,103.8519,58330.0
2023-10-27 12:55:00,110.36,111.02,110.33,111.01,124749.0,103.8895,104.5108,103.8613,104.5014,124749.0
2023-10-27 13:00:00,111.07,111.26,111.01,111.18,98257.0,104.5579,104.7367,104.5014,104.6614,98257.0
2023-10-27 13:05:00,111.16,111.61,111.05,111.61,22786.0,104.6426,105.0662,104.5391,105.0662,22786.0
2023-10-27 13:10:00,111.57,111.78,111.52,111.57,36955.0,105.0286,105.2263,104.9815,105.0286,36955.0
2023-10-27 13:15:00,111.55,111.55,110.84,111.19,281292.0,105.0097,105.0097,104.3414,104.6708,281292.0
2023-10-27 13:20:00,111.14,111.23,110.65,111.23,21800.0,104.6238,104.7085,104.1625,104.7085,21800.0
2023-10-27 13:25:00,111.16,111.53,111.12,111.5,29672.0,104.6426,104.9909,104.605,104.9627,29672.0
2023-10-27 13:30:00,111.55,111.55,111.11,111.31,26398.0,105.0097,105.0097,104.5955,104.7838,26398.0
2023-10-27 13:35:00,111.29,111.36,111.15,111.26,14930.0,104.765,104.8309,104.6332,104.7367,14930.0
2023-10-27 13:40:00,111.22,111.22,111.07,111.13,11812.0,104.6991,104.6991,104.5579,104.6144,11812.0
2023-10-27 13:45:00,111.16,111.56,111.07,111.45,11949.0,104.6426,105.0192,104.5579,104.9156,11949.0
2023-10-27 13:50:00,111.47,111.79,111.47,111.7,33894.0,104.9344,105.2357,104.9344,105.1509,33894.0
2023-10-27 13:55:00,111.72,112.03,111.61,111.79,53897.0,105.1698,105.4616,105.0662,105.2357,53897.0
2023-10-27 14:00:00,111.79,111.84,111.62,111.7,25714.0,105.2357,105.2827,105.0756,105.1509,25714.0
2023-10-27 14:05:00,111.71,111.86,111.45,111.8,25146.0,105.1604,105.3016,104.9156,105.2451,25146.0
2023-10-27 14:10:00,111.82,111.99,111.79,111.87,35131.0,105.2639,105.4239,105.2357,105.311,35131.0
2023-10-27 14:15:00,111.87,112.06,111.77,111.81,127026.0,105.311,105.4898,105.2168,105.2545,127026.0
2023-10-27 14:20:00,111.81,111.95,111.79,111.87,124036.0,105.2545,105.3863,105.2357,105.311,124036.0
2023-10-27 14:25:00,111.86,112.06,111.78,111.82,23568.0,105.3016,105.4898,105.2263,105.2639,23568.0
2023-10-27 14:30:00,111.84,111.91,111.69,111.89,19495.0,105.2827,105.3486,105.1415,105.3298,19495.0
2023-10-27 14:35:00,111.89,111.93,111.65,111.72,22535.0,105.3298,105.3675,105.1039,105.1698,22535.0
2023-10-27 14:40:00,111.71,111.72,111.47,111.54,23641.0,105.1604,105.1698,104.9344,105.0003,23641.0
2023-10-27 14:45:00,111.57,111.72,111.34,111.34,18978.0,105.0286,105.1698,104.8121,104.8121,18978.0
2023-10-27 14:50:00,111.34,111.35,110.99,111.01,28875.0,104.8121,104.8215,104.4826,104.5014,28875.0
2023-10-27 14:55:00,111.01,111.12,110.94,111.02,22059.0,104.5014,104.605,104.4355,104.5108,22059.0
2023-10-27 15:00:00,111.0,111.09,110.81,110.85,16572.0,104.492,104.5767,104.3131,104.3508,16572.0
2023-10-27 15:05:00,110.86,110.86,110.71,110.79,28361.0,104.3602,104.3602,104.219,104.2943,28361.0
2023-10-27 15:10:00,110.8,110.92,110.71,110.76,22747.0,104.3037,104.4167,104.219,104.2661,22747.0
2023-10-27 15:15:00,110.75,110.85,110.63,110.82,32233.0,104.2566,104.3508,104.1437,104.3225,32233.0
2023-10-27 15:20:00,110.8,110.87,110.71,110.84,24648.0,104.3037,104.3696,104.219,104.3414,24648.0
2023-10-27 15:25:00,110.83,111.12,110.82,111.1,32220.0,104.332,104.605,104.3225,104.5861,32220.0
2023-10-27 15:30:00,111.11,111.12,110.75,110.75,61761.0,104.5955,104.605,104.2566,104.2566,61761.0
2023-10-27 15:35:00,110.75,111.11,110.7,111.05,34013.0,104.2566,104.5955,104.2096,104.5391,34013.0
2023-10-27 15:40:00,111.04,111.06,110.85,110.87,40739.0,104.5296,104.5485,104.3508,104.3696,40739.0
2023-10-27 15:45:00,110.87,111.15,110.81,111.15,65945.0,104.3696,104.6332,104.3131,104.6332,65945.0
2023-10-27 15:50:00,111.12,111.18,110.84,110.96,101185.0,104.605,104.6614,104.3414,104.4543,101185.0
2023-10-27 15:55:00,110.98,111.03,110.89,110.95,243290.0,104.4732,104.5202,104.3884,104.4449,243290.0
2023-10-30 09:30:00,112.22,113.07,112.21,112.89,90195.0,105.6405,106.4406,105.631,106.2712,90195.0
2023-10-30 09:35:00,112.87,113.24,112.64,113.24,17903.0,106.2523,106.6007,106.0358,106.6007,17903.0
2023-10-30 09:40:00,113.17,113.51,113.0,113.0,16714.0,106.5348,106.8548,106.3747,106.3747,16714.0
2023-10-30 09:45:00,112.96,113.04,112.68,112.76,21715.0,106.3371,106.4124,106.0735,106.1488,21715.0
2023-10-30 09:50:00,112.82,113.25,112.71,113.11,18817.0,106.2053,106.6101,106.1017,106.4783,18817.0
2023-10-30 09:55:00,113.02,113.29,112.88,112.9,44692.0,106.3936,106.6477,106.2618,106.2806,44692.0
2023-10-30 10:00:00,112.85,112.86,112.17,112.17,15273.0,106.2335,106.2429,105.5934,105.5934,15273.0
2023-10-30 10:05:00,112.22,112.36,111.91,112.07,38377.0,105.6405,105.7722,105.3486,105.4993,38377.0
2023-10-30 10:10:00,112.06,112.19,111.25,111.34,18394.0,105.4898,105.6122,104.7273,104.8121,18394.0
2023-10-30 10:15:00,111.29,111.29,110.55,110.79,18205.0,104.765,104.765,104.0684,104.2943,18205.0
2023-10-30 10:20:00,110.77,111.27,110.77,110.95,19420.0,104.2755,104.7462,104.2755,104.4449,19420.0
2023-10-30 10:25:00,110.9,111.18,110.78,111.02,25287.0,104.3978,104.6614,104.2849,104.5108,25287.0
2023-10-30 10:30:00,111.0,111.22,110.68,110.69,14077.0,104.492,104.6991,104.1907,104.2002,14077.0
2023-10-30 10:35:00,110.77,110.85,110.59,110.84,14326.0,104.2755,104.3508,104.106,104.3414,14326.0
2023-10-30 10:40:00,110.87,110.94,110.59,110.61,12527.0,104.3696,104.4355,104.106,104.1249,12527.0
2023-10-30 10:45:00,110.54,110.9,110.5,110.61,22097.0,104.059,104.3978,104.0213,104.1249,22097.0
2023-10-30 10:50:00,110.62,110.66,110.25,110.47,18110.0,104.1343,104.1719,103.786,103.9931,18110.0
2023-10-30 10:55:00,110.52,110.58,110.4,110.55,9717.0,104.0401,104.0966,103.9272,104.0684,9717.0
2023-10-30 11:00:00,110.52,110.73,110.46,110.68,14020.0,104.0401,104.2378,103.9836,104.1907,14020.0
2023-10-30 11:05:00,110.74,110.79,110.55,110.59,11529.0,104.2472,104.2943,104.0684,104.106,11529.0
2023-10-30 11:10:00,110.63,110.76,110.57,110.6,15500.0,104.1437,104.2661,104.0872,104.1154,15500.0
2023-10-30 11:15:00,110.66,110.7,110.45,110.5,11914.0,104.1719,104.2096,103.9742,104.0213,11914.0
2023-10-30 11:20:00,110.44,110.44,110.06,110.28,12434.0,103.9648,103.9648,103.6071,103.8142,12434.0
2023-10-30 11:25:00,110.25,110.27,109.94,109.98,18960.0,103.786,103.8048,103.4941,103.5318,18960.0
2023-10-30 11:30:00,109.98,110.25,109.86,110.2,18910.0,103.5318,103.786,103.4188,103.7389,18910.0
2023-10-30 11:35:00,110.25,110.44,110.23,110.35,12674.0,103.786,103.9648,103.7671,103.8801,12674.0
2023-10-30 11:40:00,110.33,110.59,110.25,110.45,14401.0,103.8613,104.106,103.786,103.9742,14401.0
2023-10-30 11:45:00,110.45,110.63,110.32,110.4,18097.0,103.9742,104.1437,103.8519,103.9272,18097.0
2023-10-30 11:50:00,110.37,110.64,110.35,110.59,12292.0,103.8989,104.1531,103.8801,104.106,12292.0
2023-10-30 11:55:00,110.59,110.76,110.58,110.68,9590.0,104.106,104.2661,104.0966,104.1907,9590.0
2023-10-30 12:00:00,110.71,111.17,110.68,111.14,17035.0,104.219,104.652,104.1907,104.6238,17035.0
2023-10-30 12:05:00,111.14,111.44,111.1,111.38,16689.0,104.6238,104.9062,104.5861,104.8497,16689.0
2023-10-30 12:10:00,111.39,111.5,111.34,111.38,11128.0,104.8591,104.9627,104.8121,104.8497,11128.0
2023-10-30 12:15:00,111.34,111.49,111.34,111.45,14086.0,104.8121,104.9533,104.8121,104.9156,14086.0
2023-10-30 12:20:00,111.42,111.53,111.3,111.49,13608.0,104.8874,104.9909,104.7744,104.9533,13608.0
2023-10-30 12:25:00,111.49,111.52,111.18,111.22,9941.0,104.9533,104.9815,104.6614,104.6991,9941.0
2023-10-30 12:30:00,111.24,111.52,111.22,111.48,9123.0,104.7179,104.9815,104.6991,104.9438,9123.0
2023-10-30 12:35:00,111.54,111.66,111.52,111.6,14035.0,105.0003,105.1133,104.9815,105.0568,14035.0
2023-10-30 12:40:00,111.57,111.64,111.52,111.52,8277.0,105.0286,105.0945,104.9815,104.9815,8277.0
2023-10-30 12:45:00,111.49,111.61,111.41,111.42,12163.0,104.9533,105.0662,104.8779,104.8874,12163.0
2023-10-30 12:50:00,111.44,111.51,111.36,111.5,7754.0,104.9062,104.9721,104.8309,104.9627,7754.0
2023-10-30 12:55:00,111.52,111.55,111.36,111.45,10970.0,104.9815,105.0097,104.8309,104.9156,10970.0
2023-10-30 13:00:00,111.47,111.58,111.45,111.57,16864.0,104.9344,105.038,104.9156,105.0286,16864.0
2023-10-30 13:05:00,111.58,111.67,111.54,111.67,8436.0,105.038,105.1227,105.0003,105.1227,8436.0
2023-10-30 13:10:00,111.63,111.72,111.58,111.68,10345.0,105.085,105.1698,105.038,105.1321,10345.0
2023-10-30 13:15:00,111.72,111.73,111.53,111.56,11108.0,105.1698,105.1792,104.9909,105.0192,11108.0
2023-10-30 13:20:00,111.58,111.58,111.44,111.55,24757.0,105.038,105.038,104.9062,105.0097,24757.0
2023-10-30 13:25:00,111.55,111.81,111.51,111.78,11638.0,105.0097,105.2545,104.9721,105.2263,11638.0
2023-10-30 13:30:00,111.76,111.94,111.74,111.91,12377.0,105.2074,105.3769,105.1886,105.3486,12377.0
2023-10-30 13:35:00,111.91,112.26,111.91,112.12,18161.0,105.3486,105.6781,105.3486,105.5463,18161.0
2023-10-30 13:40:00,112.15,112.24,112.07,112.11,16683.0,105.5746,105.6593,105.4993,105.5369,16683.0
2023-10-30 13:45:00,112.13,112.2,112.08,112.15,8024.0,105.5557,105.6216,105.5087,105.5746,8024.0
2023-10-30 13:50:00,112.17,112.39,112.12,112.39,15446.0,105.5934,105.8005,105.5463,105.8005,15446.0
2023-10-30 13:55:00,112.34,112.39,112.21,112.27,16721.0,105.7534,105.8005,105.631,105.6875,16721.0
2023-10-30 14:00:00,112.28,112.3,112.15,112.27,25543.0,105.6969,105.7158,105.5746,105.6875,25543.0
2023-10-30 14:05:00,112.25,112.3,112.05,112.05,54056.0,105.6687,105.7158,105.4804,105.4804,54056.0
2023-10-30 14:10:00,112.04,112.15,111.96,111.99,15218.0,105.471,105.5746,105.3957,105.4239,15218.0
2023-10-30 14:15:00,111.97,112.01,111.81,111.82,11179.0,105.4051,105.4428,105.2545,105.2639,11179.0
2023-10-30 14:20:00,111.82,111.82,111.6,111.61,11846.0,105.2639,105.2639,105.0568,105.0662,11846.0
2023-10-30 14:25:00,111.58,111.71,111.52,111.71,16003.0,105.038,105.1604,104.9815,105.1604,16003.0
2023-10-30 14:30:00,111.74,112.08,111.72,112.08,20453.0,105.1886,105.5087,105.1698,105.5087,20453.0
2023-10-30 14:35:00,112.08,112.19,112.01,112.19,16416.0,105.5087,105.6122,105.4428,105.6122,16416.0
2023-10-30 14:40:00,112.18,112.22,112.11,112.16,14032.0,105.6028,105.6405,105.5369,105.584,14032.0
2023-10-30 14:45:00,112.14,112.49,112.13,112.48,22957.0,105.5651,105.8946,105.5557,105.8852,22957.0
2023-10-30 14:50:00,112.48,112.48,112.32,112.4,12680.0,105.8852,105.8852,105.7346,105.8099,12680.0
2023-10-30 14:55:00,112.39,112.45,112.34,112.42,26950.0,105.8005,105.857,105.7534,105.8287,26950.0
2023-10-30 15:00:00,112.43,112.64,112.42,112.46,33649.0,105.8381,106.0358,105.8287,105.8664,33649.0
2023-10-30 15:05:00,112.47,112.7,112.46,112.66,15463.0,105.8758,106.0923,105.8664,106.0547,15463.0
2023-10-30 15:10:00,112.67,112.82,112.63,112.8,22781.0,106.0641,106.2053,106.0264,106.1865,22781.0
2023-10-30 15:15:00,112.8,112.89,112.77,112.87,17217.0,106.1865,106.2712,106.1582,106.2523,17217.0
2023-10-30 15:20:00,112.89,112.94,112.82,112.87,26567.0,106.2712,106.3182,106.2053,106.2523,26567.0
2023-10-30 15:25:00,112.86,112.87,112.72,112.78,34323.0,106.2429,106.2523,106.1111,106.1676,34323.0
2023-10-30 15:30:00,112.78,112.84,112.68,112.75,36331.0,106.1676,106.2241,106.0735,106.1394,36331.0
2023-10-30 15:35:00,112.76,112.77,112.65,112.69,31379.0,106.1488,106.1582,106.0452,106.0829,31379.0
2023-10-30 15:40:00,112.71,112.72,112.54,112.62,30847.0,106.1017,106.1111,105.9417,106.017,30847.0
2023-10-30 15:45:00,112.62,112.72,112.51,112.65,52816.0,106.017,106.1111,105.9135,106.0452,52816.0
2023-10-30 15:50:00,112.63,112.7,112.47,112.49,97687.0,106.0264,106.0923,105.8758,105.8946,97687.0
2023-10-30 15:55:00,112.49,112.55,112.38,112.45,248892.0,105.8946,105.9511,105.7911,105.857,248892.0
2023-10-31 09:30:00,114.43,115.23,112.78,112.99,90061.0,107.7209,108.474,106.1676,106.3653,90061.0
2023-10-31 09:35:00,112.96,113.39,112.63,112.78,28959.0,106.3371,106.7419,106.0264,106.1676,28959.0
2023-10-31 09:40:00,112.8,113.37,112.74,113.09,17091.0,106.1865,106.723,106.13,106.4594,17091.0
2023-10-31 09:45:00,113.13,113.2,112.83,113.05,33489.0,106.4971,106.563,106.2147,106.4218,33489.0
2023-10-31 09:50:00,112.93,113.28,112.74,112.8,28709.0,106.3088,106.6383,106.13,106.1865,28709.0
2023-10-31 09:55:00,112.84,113.15,112.75,112.75,43780.0,106.2241,106.5159,106.1394,106.1394,43780.0
2023-10-31 10:00:00,112.75,113.2,112.42,113.2,29978.0,106.1394,106.563,105.8287,106.563,29978.0
2023-10-31 10:05:00,113.21,113.52,113.19,113.47,22362.0,106.5724,106.8642,106.5536,106.8172,22362.0
2023-10-31 10:10:00,113.54,113.82,113.53,113.63,20715.0,106.8831,107.1466,106.8737,106.9678,20715.0
2023-10-31 10:15:00,113.68,114.13,113.68,114.12,23474.0,107.0149,107.4385,107.0149,107.4291,23474.0
2023-10-31 10:20:00,114.13,114.19,113.76,113.83,21767.0,107.4385,107.495,107.0902,107.1561,21767.0
2023-10-31 10:25:00,113.81,113.83,113.59,113.63,21617.0,107.1372,107.1561,106.9301,106.9678,21617.0
2023-10-31 10:30:00,113.61,113.91,113.46,113.47,50179.0,106.949,107.2314,106.8078,106.8172,50179.0
2023-10-31 10:35:00,113.46,113.61,113.28,113.56,39042.0,106.8078,106.949,106.6383,106.9019,39042.0
2023-10-31 10:40:00,113.58,113.63,113.39,113.59,26260.0,106.9207,106.9678,106.7419,106.9301,26260.0
2023-10-31 10:45:00,113.63,113.66,113.29,113.55,20865.0,106.9678,106.996,106.6477,106.8925,20865.0
2023-10-31 10:50:00,113.5,113.61,113.38,113.38,18442.0,106.8454,106.949,106.7324,106.7324,18442.0
2023-10-31 10:55:00,113.42,113.42,113.17,113.23,20415.0,106.7701,106.7701,106.5348,106.5912,20415.0
2023-10-31 11:00:00,113.24,113.47,113.22,113.39,29873.0,106.6007,106.8172,106.5818,106.7419,29873.0
2023-10-31 11:05:00,113.38,113.5,113.26,113.29,21850.0,106.7324,106.8454,106.6195,106.6477,21850.0
2023-10-31 11:10:00,113.34,113.98,113.34,113.96,19532.0,106.6948,107.2973,106.6948,107.2784,19532.0
2023-10-31 11:15:00,113.94,113.98,113.68,113.68,19011.0,107.2596,107.2973,107.0149,107.0149,19011.0
2023-10-31 11:20:00,113.7,113.9,113.62,113.9,14137.0,107.0337,107.222,106.9584,107.222,14137.0
2023-10-31 11:25:00,113.85,114.03,113.79,114.02,23693.0,107.1749,107.3443,107.1184,107.3349,23693.0
2023-10-31 11:30:00,114.03,114.08,113.81,113.9,9740.0,107.3443,107.3914,107.1372,107.222,9740.0
2023-10-31 11:35:00,113.91,114.07,113.86,113.99,9963.0,107.2314,107.382,107.1843,107.3067,9963.0
2023-10-31 11:40:00,114.01,114.01,113.84,113.91,9903.0,107.3255,107.3255,107.1655,107.2314,9903.0
2023-10-31 11:45:00,113.92,113.94,113.77,113.82,13454.0,107.2408,107.2596,107.0996,107.1466,13454.0
2023-10-31 11:50:00,113.82,113.85,113.55,113.63,10159.0,107.1466,107.1749,106.8925,106.9678,10159.0
2023-10-31 11:55:00,113.63,113.64,113.47,113.59,33188.0,106.9678,106.9772,106.8172,106.9301,33188.0
2023-10-31 12:00:00,113.6,113.78,113.58,113.75,7717.0,106.9395,107.109,106.9207,107.0808,7717.0
2023-10-31 12:05:00,113.77,113.83,113.65,113.67,8805.0,107.0996,107.1561,106.9866,107.0054,8805.0
2023-10-31 12:10:00,113.64,113.77,113.63,113.66,8161.0,106.9772,107.0996,106.9678,106.996,8161.0
2023-10-31 12:15:00,113.66,113.66,113.39,113.5,15851.0,106.996,106.996,106.7419,106.8454,15851.0
2023-10-31 12:20:00,113.54,113.54,113.3,113.35,20810.0,106.8831,106.8831,106.6571,106.7042,20810.0
2023-10-31 12:25:00,113.36,113.52,113.33,113.51,9946.0,106.7136,106.8642,106.6854,106.8548,9946.0
2023-10-31 12:30:00,113.49,113.6,113.45,113.55,12359.0,106.836,106.9395,106.7983,106.8925,12359.0
2023-10-31 12:35:00,113.55,113.55,113.32,113.51,11650.0,106.8925,106.8925,106.676,106.8548,11650.0
2023-10-31 12:40:00,113.49,113.6,113.32,113.51,15998.0,106.836,106.9395,106.676,106.8548,15998.0
2023-10-31 12:45:00,113.48,113.72,113.48,113.69,9115.0,106.8266,107.0525,106.8266,107.0243,9115.0
2023-10-31 12:50:00,113.71,113.84,113.63,113.84,15456.0,107.0431,107.1655,106.9678,107.1655,15456.0
2023-10-31 12:55:00,113.84,113.86,113.74,113.81,13400.0,107.1655,107.1843,107.0713,107.1372,13400.0
2023-10-31 13:00:00,113.81,113.85,113.64,113.78,12746.0,107.1372,107.1749,106.9772,107.109,12746.0
2023-10-31 13:05:00,113.74,114.05,113.7,114.01,22619.0,107.0713,107.3632,107.0337,107.3255,22619.0
2023-10-31 13:10:00,114.0,114.0,113.82,113.9,18882.0,107.3161,107.3161,107.1466,107.222,18882.0
2023-10-31 13:15:00,113.91,114.06,113.86,114.02,18298.0,107.2314,107.3726,107.1843,107.3349,18298.0
2023-10-31 13:20:00,114.02,114.05,113.88,113.93,17495.0,107.3349,107.3632,107.2031,107.2502,17495.0
2023-10-31 13:25:00,113.95,113.96,113.82,113.88,17309.0,107.269,107.2784,107.1466,107.2031,17309.0
2023-10-31 13:30:00,113.92,114.06,113.86,113.94,20062.0,107.2408,107.3726,107.1843,107.2596,20062.0
2023-10-31 13:35:00,113.97,113.97,113.78,113.89,20548.0,107.2879,107.2879,107.109,107.2125,20548.0
2023-10-31 13:40:00,113.92,114.11,113.85,114.11,22937.0,107.2408,107.4196,107.1749,107.4196,22937.0
2023-10-31 13:45:00,114.1,114.11,113.81,113.86,14436.0,107.4102,107.4196,107.1372,107.1843,14436.0
2023-10-31 13:50:00,113.86,113.89,113.74,113.75,11613.0,107.1843,107.2125,107.0713,107.0808,11613.0
2023-10-31 13:55:00,113.77,113.92,113.73,113.9,15952.0,107.0996,107.2408,107.0619,107.222,15952.0
2023-10-31 14:00:00,113.9,113.93,113.74,113.74,9524.0,107.222,107.2502,107.0713,107.0713,9524.0
2023-10-31 14:05:00,113.73,113.82,113.62,113.81,24115.0,107.0619,107.1466,106.9584,107.1372,24115.0
2023-10-31 14:10:00,113.82,113.82,113.41,113.42,14321.0,107.1466,107.1466,106.7607,106.7701,14321.0
2023-10-31 14:15:00,113.43,113.53,113.36,113.36,21002.0,106.7795,106.8737,106.7136,106.7136,21002.0
2023-10-31 14:20:00,113.32,113.33,113.22,113.26,12454.0,106.676,106.6854,106.5818,106.6195,12454.0
2023-10-31 14:25:00,113.23,113.41,113.22,113.38,39740.0,106.5912,106.7607,106.5818,106.7324,39740.0
2023-10-31 14:30:00,113.36,113.52,113.32,113.36,50780.0,106.7136,106.8642,106.676,106.7136,50780.0
2023-10-31 14:35:00,113.35,113.4,113.16,113.19,19127.0,106.7042,106.7513,106.5253,106.5536,19127.0
2023-10-31 14:40:00,113.19,113.27,113.11,113.27,18651.0,106.5536,106.6289,106.4783,106.6289,18651.0
2023-10-31 14:45:00,113.27,113.37,113.23,113.37,13327.0,106.6289,106.723,106.5912,106.723,13327.0
2023-10-31 14:50:00,113.38,113.43,113.33,113.34,11597.0,106.7324,106.7795,106.6854,106.6948,11597.0
2023-10-31 14:55:00,113.34,113.4,113.29,113.34,25050.0,106.6948,106.7513,106.6477,106.6948,25050.0
2023-10-31 15:00:00,113.39,113.45,113.33,113.42,19859.0,106.7419,106.7983,106.6854,106.7701,19859.0
2023-10-31 15:05:00,113.42,113.52,113.37,113.51,18196.0,106.7701,106.8642,106.723,106.8548,18196.0
2023-10-31 15:10:00,113.52,113.63,113.51,113.53,42441.0,106.8642,106.9678,106.8548,106.8737,42441.0
2023-10-31 15:15:00,113.52,113.57,113.49,113.55,18274.0,106.8642,106.9113,106.836,106.8925,18274.0
2023-10-31 15:20:00,113.53,113.54,113.32,113.34,26596.0,106.8737,106.8831,106.676,106.6948,26596.0
2023-10-31 15:25:00,113.35,113.39,113.24,113.39,20852.0,106.7042,106.7419,106.6007,106.7419,20852.0
2023-10-31 15:30:00,113.35,113.46,113.26,113.37,26784.0,106.7042,106.8078,106.6195,106.723,26784.0
2023-10-31 15:35:00,113.36,113.42,113.28,113.37,42389.0,106.7136,106.7701,106.6383,106.723,42389.0
2023-10-31 15:40:00,113.39,113.63,113.33,113.63,26956.0,106.7419,106.9678,106.6854,106.9678,26956.0
2023-10-31 15:45:00,113.64,113.89,113.6,113.89,34851.0,106.9772,107.2125,106.9395,107.2125,34851.0
2023-10-31 15:50:00,113.91,114.1,113.91,114.01,82683.0,107.2314,107.4102,107.2314,107.3255,82683.0
2023-10-31 15:55:00,114.02,114.17,113.92,114.03,264196.0,107.3349,107.4761,107.2408,107.3443,264196.0
2023-11-01 09:30:00,114.85,114.97,113.74,114.0,49428.0,108.1163,108.2292,107.0713,107.3161,49428.0
2023-11-01 09:35:00,114.24,114.68,114.21,114.58,13901.0,107.542,107.9562,107.5138,107.8621,13901.0
2023-11-01 09:40:00,114.7,114.73,114.24,114.34,12422.0,107.9751,108.0033,107.542,107.6362,12422.0
2023-11-01 09:45:00,114.37,115.15,114.36,115.04,11554.0,107.6644,108.3987,107.655,108.2951,11554.0
2023-11-01 09:50:00,115.16,115.39,115.06,115.32,15756.0,108.4081,108.6246,108.3139,108.5587,15756.0
2023-11-01 09:55:00,115.31,115.73,115.31,115.73,16437.0,108.5493,108.9447,108.5493,108.9447,16437.0
2023-11-01 10:00:00,115.77,116.24,115.66,116.15,24582.0,108.9823,109.4248,108.8788,109.34,24582.0
2023-11-01 10:05:00,116.14,116.59,116.02,116.56,22026.0,109.3306,109.7542,109.2177,109.726,22026.0
2023-11-01 10:10:00,116.59,117.02,116.59,116.95,22236.0,109.7542,110.159,109.7542,110.0931,22236.0
2023-11-01 10:15:00,116.97,117.09,116.93,117.0,21053.0,110.112,110.2249,110.0743,110.1402,21053.0
2023-11-01 10:20:00,117.02,117.09,116.66,117.04,30697.0,110.159,110.2249,109.8201,110.1779,30697.0
2023-11-01 10:25:00,117.02,117.04,116.7,116.76,31031.0,110.159,110.1779,109.8578,109.9143,31031.0
2023-11-01 10:30:00,116.76,116.87,116.63,116.74,17548.0,109.9143,110.0178,109.7919,109.8954,17548.0
2023-11-01 10:35:00,116.7,116.74,116.37,116.49,18375.0,109.8578,109.8954,109.5471,109.6601,18375.0
2023-11-01 10:40:00,116.52,116.61,116.38,116.38,22703.0,109.6883,109.7731,109.5566,109.5566,22703.0
2023-11-01 10:45:00,116.4,116.45,116.24,116.29,19319.0,109.5754,109.6224,109.4248,109.4718,19319.0
2023-11-01 10:50:00,116.29,116.87,116.25,116.74,52042.0,109.4718,110.0178,109.4342,109.8954,52042.0
2023-11-01 10:55:00,116.77,116.8,116.57,116.57,18599.0,109.9237,109.9519,109.7354,109.7354,18599.0
2023-11-01 11:00:00,116.57,116.75,116.54,116.57,17671.0,109.7354,109.9049,109.7072,109.7354,17671.0
2023-11-01 11:05:00,116.62,116.67,116.47,116.54,13956.0,109.7825,109.8295,109.6413,109.7072,13956.0
2023-11-01 11:10:00,116.57,116.58,116.38,116.56,14388.0,109.7354,109.7448,109.5566,109.726,14388.0
2023-11-01 11:15:00,116.53,116.54,116.32,116.47,13810.0,109.6978,109.7072,109.5001,109.6413,13810.0
2023-11-01 11:20:00,116.44,116.53,116.4,116.48,15010.0,109.613,109.6978,109.5754,109.6507,15010.0
2023-11-01 11:25:00,116.5,116.56,116.19,116.21,14918.0,109.6695,109.726,109.3777,109.3965,14918.0
2023-11-01 11:30:00,116.21,116.23,116.08,116.18,9211.0,109.3965,109.4153,109.2741,109.3683,9211.0
2023-11-01 11:35:00,116.15,116.24,116.07,116.22,14323.0,109.34,109.4248,109.2647,109.4059,14323.0
2023-11-01 11:40:00,116.19,116.32,116.17,116.26,10843.0,109.3777,109.5001,109.3589,109.4436,10843.0
2023-11-01 11:45:00,116.26,116.38,116.19,116.38,10872.0,109.4436,109.5566,109.3777,109.5566,10872.0
2023-11-01 11:50:00,116.38,116.45,116.31,116.43,17909.0,109.5566,109.6224,109.4907,109.6036,17909.0
2023-11-01 11:55:00,116.43,116.7,116.32,116.62,26181.0,109.6036,109.8578,109.5001,109.7825,26181.0
2023-11-01 12:00:00,116.6,116.66,116.46,116.6,12673.0,109.7637,109.8201,109.6319,109.7637,12673.0
2023-11-01 12:05:00,116.61,116.72,116.57,116.7,7925.0,109.7731,109.8766,109.7354,109.8578,7925.0
2023-11-01 12:10:00,116.68,116.73,116.56,116.58,9948.0,109.839,109.886,109.726,109.7448,9948.0
2023-11-01 12:15:00,116.57,116.62,116.44,116.49,15559.0,109.7354,109.7825,109.613,109.6601,15559.0
2023-11-01 12:20:00,116.48,116.55,116.46,116.48,23356.0,109.6507,109.7166,109.6319,109.6507,23356.0
2023-11-01 12:25:00,116.51,116.52,116.2,116.31,12372.0,109.6789,109.6883,109.3871,109.4907,12372.0
2023-11-01 12:30:00,116.31,116.31,116.03,116.11,21327.0,109.4907,109.4907,109.2271,109.3024,21327.0
2023-11-01 12:35:00,116.07,116.08,115.93,115.98,10919.0,109.2647,109.2741,109.1329,109.18,10919.0
2023-11-01 12:40:00,115.98,116.02,115.86,116.02,10408.0,109.18,109.2177,109.067,109.2177,10408.0
2023-11-01 12:45:00,116.01,116.13,116.0,116.1,13820.0,109.2082,109.3212,109.1988,109.293,13820.0
2023-11-01 12:50:00,116.11,116.28,116.08,116.21,13345.0,109.3024,109.4624,109.2741,109.3965,13345.0
2023-11-01 12:55:00,116.19,116.25,116.11,116.22,12403.0,109.3777,109.4342,109.3024,109.4059,12403.0
2023-11-01 13:00:00,116.23,116.23,116.08,116.09,16355.0,109.4153,109.4153,109.2741,109.2836,16355.0
2023-11-01 13:05:00,116.12,116.19,116.0,116.0,14539.0,109.3118,109.3777,109.1988,109.1988,14539.0
2023-11-01 13:10:00,116.0,116.04,115.85,115.85,10861.0,109.1988,109.2365,109.0576,109.0576,10861.0
2023-11-01 13:15:00,115.85,115.88,115.81,115.88,11274.0,109.0576,109.0859,109.02,109.0859,11274.0
2023-11-01 13:20:00,115.86,115.88,115.37,115.41,17309.0,109.067,109.0859,108.6058,108.6434,17309.0
2023-11-01 13:25:00,115.43,115.78,115.41,115.78,12672.0,108.6623,108.9917,108.6434,108.9917,12672.0
2023-11-01 13:30:00,115.79,115.82,115.68,115.75,17117.0,109.0011,109.0294,108.8976,108.9635,17117.0
2023-11-01 13:35:00,115.78,115.82,115.69,115.73,16125.0,108.9917,109.0294,108.907,108.9447,16125.0
2023-11-01 13:40:00,115.71,115.73,115.56,115.68,10905.0,108.9258,108.9447,108.7846,108.8976,10905.0
2023-11-01 13:45:00,115.66,115.67,115.46,115.6,10656.0,108.8788,108.8882,108.6905,108.8223,10656.0
2023-11-01 13:50:00,115.63,115.83,115.62,115.82,14793.0,108.8505,109.0388,108.8411,109.0294,14793.0
2023-11-01 13:55:00,115.79,115.94,115.74,115.84,11667.0,109.0011,109.1424,108.9541,109.0482,11667.0
2023-11-01 14:00:00,115.85,116.24,115.84,116.23,38557.0,109.0576,109.4248,109.0482,109.4153,38557.0
2023-11-01 14:05:00,116.22,116.4,116.08,116.15,28673.0,109.4059,109.5754,109.2741,109.34,28673.0
2023-11-01 14:10:00,116.16,116.18,115.85,115.86,15484.0,109.3495,109.3683,109.0576,109.067,15484.0
2023-11-01 14:15:00,115.87,116.04,115.82,115.97,16686.0,109.0765,109.2365,109.0294,109.1706,16686.0
2023-11-01 14:20:00,115.97,116.13,115.96,116.12,19113.0,109.1706,109.3212,109.1612,109.3118,19113.0
2023-11-01 14:25:00,116.12,116.19,116.03,116.07,17010.0,109.3118,109.3777,109.2271,109.2647,17010.0
2023-11-01 14:30:00,116.07,116.46,116.07,116.29,40701.0,109.2647,109.6319,109.2647,109.4718,40701.0
2023-11-01 14:35:00,116.28,116.43,116.23,116.32,25186.0,109.4624,109.6036,109.4153,109.5001,25186.0
2023-11-01 14:40:00,116.33,116.48,116.19,116.23,23229.0,109.5095,109.6507,109.3777,109.4153,23229.0
2023-11-01 14:45:00,116.17,116.45,116.04,116.25,30666.0,109.3589,109.6224,109.2365,109.4342,30666.0
2023-11-01 14:50:00,116.25,116.32,116.08,116.21,27036.0,109.4342,109.5001,109.2741,109.3965,27036.0
2023-11-01 14:55:00,116.22,116.47,116.22,116.47,35301.0,109.4059,109.6413,109.4059,109.6413,35301.0
2023-11-01 15:00:00,116.46,116.75,116.45,116.65,62872.0,109.6319,109.9049,109.6224,109.8107,62872.0
2023-11-01 15:05:00,116.65,116.84,116.62,116.82,32325.0,109.8107,109.9896,109.7825,109.9708,32325.0
2023-11-01 15:10:00,116.83,116.98,116.7,116.76,39840.0,109.9802,110.1214,109.8578,109.9143,39840.0
2023-11-01 15:15:00,116.78,116.92,116.77,116.89,27744.0,109.9331,110.0649,109.9237,110.0367,27744.0
2023-11-01 15:20:00,116.88,116.98,116.81,116.94,24590.0,110.0272,110.1214,109.9613,110.0837,24590.0
2023-11-01 15:25:00,116.94,116.95,116.74,116.91,33646.0,110.0837,110.0931,109.8954,110.0555,33646.0
2023-11-01 15:30:00,116.9,117.03,116.85,116.94,42083.0,110.0461,110.1684,109.999,110.0837,42083.0
2023-11-01 15:35:00,116.95,116.99,116.83,116.83,28265.0,110.0931,110.1308,109.9802,109.9802,28265.0
2023-11-01 15:40:00,116.84,116.89,116.7,116.75,34024.0,109.9896,110.0367,109.8578,109.9049,34024.0
2023-11-01 15:45:00,116.75,116.78,116.62,116.71,47039.0,109.9049,109.9331,109.7825,109.8672,47039.0
2023-11-01 15:50:00,116.7,116.7,116.37,116.52,85829.0,109.8578,109.8578,109.5471,109.6883,85829.0
2023-11-01 15:55:00,116.53,116.53,116.06,116.1,254294.0,109.6978,109.6978,109.2553,109.293,254294.0
2023-11-02 09:30:00,116.16,117.57,116.0,117.4,44613.0,109.3495,110.6768,109.1988,110.5167,44613.0
2023-11-02 09:35:00,117.32,117.46,116.87,117.08,14198.0,110.4414,110.5732,110.0178,110.2155,14198.0
2023-11-02 09:40:00,117.34,117.57,116.72,116.93,23531.0,110.4603,110.6768,109.8766,110.0743,23531.0
2023-11-02 09:45:00,116.94,117.5,116.79,116.99,21971.0,110.0837,110.6109,109.9425,110.1308,21971.0
2023-11-02 09:50:00,117.03,117.84,117.02,117.63,20365.0,110.1684,110.931,110.159,110.7333,20365.0
2023-11-02 09:55:00,117.65,117.93,117.59,117.63,12294.0,110.7521,111.0157,110.6956,110.7333,12294.0
2023-11-02 10:00:00,117.62,117.77,117.37,117.51,12513.0,110.7239,110.8651,110.4885,110.6203,12513.0
2023-11-02 10:05:00,117.51,117.71,117.16,117.23,22543.0,110.6203,110.8086,110.2908,110.3567,22543.0
2023-11-02 10:10:00,117.18,117.19,116.75,117.06,25455.0,110.3096,110.3191,109.9049,110.1967,25455.0
2023-11-02 10:15:00,117.07,117.16,116.69,116.73,31523.0,110.2061,110.2908,109.8484,109.886,31523.0
2023-11-02 10:20:00,116.72,117.07,116.64,117.04,18451.0,109.8766,110.2061,109.8013,110.1779,18451.0
2023-11-02 10:25:00,117.0,117.11,116.83,117.11,13453.0,110.1402,110.2438,109.9802,110.2438,13453.0
2023-11-02 10:30:00,117.11,117.49,117.1,117.49,15015.0,110.2438,110.6015,110.2343,110.6015,15015.0
2023-11-02 10:35:00,117.51,117.74,117.5,117.69,22504.0,110.6203,110.8368,110.6109,110.7897,22504.0
2023-11-02 10:40:00,117.72,117.93,117.66,117.89,11294.0,110.818,111.0157,110.7615,110.978,11294.0
2023-11-02 10:45:00,117.88,118.39,117.81,118.38,19618.0,110.9686,111.4487,110.9027,111.4393,19618.0
2023-11-02 10:50:00,118.35,118.41,118.12,118.23,18095.0,111.411,111.4675,111.1945,111.2981,18095.0
2023-11-02 10:55:00,118.33,118.42,118.12,118.4,16743.0,111.3922,111.4769,111.1945,111.4581,16743.0
2023-11-02 11:00:00,118.4,118.52,118.18,118.22,17978.0,111.4581,111.5711,111.251,111.2887,17978.0
2023-11-02 11:05:00,118.23,118.27,118.02,118.09,9827.0,111.2981,111.3357,111.1004,111.1663,9827.0
2023-11-02 11:10:00,118.03,118.06,117.63,117.64,7519.0,111.1098,111.1381,110.7333,110.7427,7519.0
2023-11-02 11:15:00,117.68,117.9,117.44,117.9,14356.0,110.7803,110.9874,110.5544,110.9874,14356.0
2023-11-02 11:20:00,117.92,117.98,117.74,117.98,8895.0,111.0063,111.0627,110.8368,111.0627,8895.0
2023-11-02 11:25:00,117.94,117.99,117.73,117.77,10665.0,111.0251,111.0722,110.8274,110.8651,10665.0
2023-11-02 11:30:00,117.75,117.99,117.75,117.94,5687.0,110.8462,111.0722,110.8462,111.0251,5687.0
2023-11-02 11:35:00,117.99,118.04,117.91,117.98,9046.0,111.0722,111.1192,110.9968,111.0627,9046.0
2023-11-02 11:40:00,118.0,118.08,117.82,118.08,14415.0,111.0816,111.1569,110.9121,111.1569,14415.0
2023-11-02 11:45:00,118.06,118.08,117.93,118.03,8104.0,111.1381,111.1569,111.0157,111.1098,8104.0
2023-11-02 11:50:00,118.03,118.25,117.99,118.17,7888.0,111.1098,111.3169,111.0722,111.2416,7888.0
2023-11-02 11:55:00,118.15,118.25,118.06,118.07,7359.0,111.2228,111.3169,111.1381,111.1475,7359.0
2023-11-02 12:00:00,118.0,118.25,118.0,118.02,20990.0,111.0816,111.3169,111.0816,111.1004,20990.0
2023-11-02 12:05:00,118.05,118.05,117.74,117.75,11365.0,111.1286,111.1286,110.8368,110.8462,11365.0
2023-11-02 12:10:00,117.71,117.86,117.66,117.81,16999.0,110.8086,110.9498,110.7615,110.9027,16999.0
2023-11-02 12:15:00,117.83,117.96,117.64,117.89,16411.0,110.9215,111.0439,110.7427,110.978,16411.0
2023-11-02 12:20:00,117.91,118.01,117.81,117.92,16538.0,110.9968,111.091,110.9027,111.0063,16538.0
2023-11-02 12:25:00,117.93,117.94,117.6,117.66,9639.0,111.0157,111.0251,110.705,110.7615,9639.0
2023-11-02 12:30:00,117.67,117.85,117.64,117.85,12702.0,110.7709,110.9404,110.7427,110.9404,12702.0
2023-11-02 12:35:00,117.86,117.9,117.76,117.89,12083.0,110.9498,110.9874,110.8556,110.978,12083.0
2023-11-02 12:40:00,117.89,117.97,117.77,117.82,11184.0,110.978,111.0533,110.8651,110.9121,11184.0
2023-11-02 12:45:00,117.82,118.11,117.81,118.11,7066.0,110.9121,111.1851,110.9027,111.1851,7066.0
2023-11-02 12:50:00,118.11,118.13,117.97,118.0,11481.0,111.1851,111.2039,111.0533,111.0816,11481.0
2023-11-02 12:55:00,117.98,118.03,117.77,117.84,11509.0,111.0627,111.1098,110.8651,110.931,11509.0
2023-11-02 13:00:00,117.87,118.01,117.87,117.95,7439.0,110.9592,111.091,110.9592,111.0345,7439.0
2023-11-02 13:05:00,117.95,118.13,117.92,118.04,10444.0,111.0345,111.2039,111.0063,111.1192,10444.0
2023-11-02 13:10:00,118.04,118.19,118.02,118.16,8873.0,111.1192,111.2604,111.1004,111.2322,8873.0
2023-11-02 13:15:00,118.19,118.22,118.14,118.17,8993.0,111.2604,111.2887,111.2134,111.2416,8993.0
2023-11-02 13:20:00,118.18,118.35,118.18,118.3,6564.0,111.251,111.411,111.251,111.364,6564.0
2023-11-02 13:25:00,118.34,118.35,118.2,118.2,10207.0,111.4016,111.411,111.2698,111.2698,10207.0
2023-11-02 13:30:00,118.2,118.29,118.14,118.24,9236.0,111.2698,111.3546,111.2134,111.3075,9236.0
2023-11-02 13:35:00,118.21,118.21,118.03,118.1,8181.0,111.2793,111.2793,111.1098,111.1757,8181.0
2023-11-02 13:40:00,118.08,118.1,117.96,117.97,11503.0,111.1569,111.1757,111.0439,111.0533,11503.0
2023-11-02 13:45:00,118.0,118.1,118.0,118.09,8243.0,111.0816,111.1757,111.0816,111.1663,8243.0
2023-11-02 13:50:00,118.07,118.1,117.88,117.96,9648.0,111.1475,111.1757,110.9686,111.0439,9648.0
2023-11-02 13:55:00,117.97,118.12,117.97,118.04,9471.0,111.0533,111.1945,111.0533,111.1192,9471.0
2023-11-02 14:00:00,118.03,118.09,117.93,118.08,7814.0,111.1098,111.1663,111.0157,111.1569,7814.0
2023-11-02 14:05:00,118.1,118.15,118.05,118.07,9366.0,111.1757,111.2228,111.1286,111.1475,9366.0
2023-11-02 14:10:00,118.05,118.12,117.86,117.9,12198.0,111.1286,111.1945,110.9498,110.9874,12198.0
2023-11-02 14:15:00,117.88,118.03,117.88,117.94,8578.0,110.9686,111.1098,110.9686,111.0251,8578.0
2023-11-02 14:20:00,117.92,117.96,117.8,117.83,9771.0,111.0063,111.0439,110.8933,110.9215,9771.0
2023-11-02 14:25:00,117.82,118.02,117.74,117.89,31427.0,110.9121,111.1004,110.8368,110.978,31427.0
2023-11-02 14:30:00,117.95,117.97,117.86,117.9,6828.0,111.0345,111.0533,110.9498,110.9874,6828.0
2023-11-02 14:35:00,117.91,117.96,117.89,117.94,9360.0,110.9968,111.0439,110.978,111.0251,9360.0
2023-11-02 14:40:00,117.96,117.96,117.84,117.85,9257.0,111.0439,111.0439,110.931,110.9404,9257.0
2023-11-02 14:45:00,117.84,117.86,117.7,117.75,8435.0,110.931,110.9498,110.7992,110.8462,8435.0
2023-11-02 14:50:00,117.73,117.73,117.53,117.53,15569.0,110.8274,110.8274,110.6391,110.6391,15569.0
2023-11-02 14:55:00,117.53,117.74,117.53,117.71,11053.0,110.6391,110.8368,110.6391,110.8086,11053.0
2023-11-02 15:00:00,117.7,117.86,117.64,117.64,16012.0,110.7992,110.9498,110.7427,110.7427,16012.0
2023-11-02 15:05:00,117.66,117.76,117.62,117.63,11812.0,110.7615,110.8556,110.7239,110.7333,11812.0
2023-11-02 15:10:00,117.62,117.65,117.55,117.61,11977.0,110.7239,110.7521,110.658,110.7144,11977.0
2023-11-02 15:15:00,117.61,117.63,117.48,117.52,23361.0,110.7144,110.7333,110.5921,110.6297,23361.0
2023-11-02 15:20:00,117.49,117.52,117.4,117.4,16019.0,110.6015,110.6297,110.5167,110.5167,16019.0
2023-11-02 15:25:00,117.4,117.53,117.4,117.51,16731.0,110.5167,110.6391,110.5167,110.6203,16731.0
2023-11-02 15:30:00,117.52,117.81,117.52,117.79,22943.0,110.6297,110.9027,110.6297,110.8839,22943.0
2023-11-02 15:35:00,117.8,117.99,117.76,117.9,39188.0,110.8933,111.0722,110.8556,110.9874,39188.0
2023-11-02 15:40:00,117.9,117.92,117.75,117.81,20287.0,110.9874,111.0063,110.8462,110.9027,20287.0
2023-11-02 15:45:00,117.82,118.2,117.82,118.11,46581.0,110.9121,111.2698,110.9121,111.1851,46581.0
2023-11-02 15:50:00,118.09,118.27,118.08,118.21,43824.0,111.1663,111.3357,111.1569,111.2793,43824.0
2023-11-02 15:55:00,118.22,118.28,118.07,118.12,110620.0,111.2887,111.3452,111.1475,111.1945,110620.0
2023-11-03 09:30:00,117.76,118.01,117.02,117.02,40196.0,110.8556,111.091,110.159,110.159,40196.0
2023-11-03 09:35:00,116.9,117.88,116.83,117.74,9054.0,110.0461,110.9686,109.9802,110.8368,9054.0
2023-11-03 09:40:00,117.96,118.03,117.42,117.42,14063.0,111.0439,111.1098,110.5356,110.5356,14063.0
2023-11-03 09:45:00,117.56,117.83,117.4,117.82,12212.0,110.6674,110.9215,110.5167,110.9121,12212.0
2023-11-03 09:50:00,117.73,118.01,117.64,118.01,10242.0,110.8274,111.091,110.7427,111.091,10242.0
2023-11-03 09:55:00,118.25,118.34,117.8,117.8,15339.0,111.3169,111.4016,110.8933,110.8933,15339.0
2023-11-03 10:00:00,117.92,117.94,117.59,117.69,13695.0,111.0063,111.0251,110.6956,110.7897,13695.0
2023-11-03 10:05:00,117.76,117.78,117.28,117.54,18578.0,110.8556,110.8745,110.4038,110.6485,18578.0
2023-11-03 10:10:00,117.45,117.5,116.85,116.96,18328.0,110.5638,110.6109,109.999,110.1025,18328.0
2023-11-03 10:15:00,116.85,117.0,116.7,116.75,11729.0,109.999,110.1402,109.8578,109.9049,11729.0
2023-11-03 10:20:00,116.82,117.16,116.61,117.1,21536.0,109.9708,110.2908,109.7731,110.2343,21536.0
2023-11-03 10:25:00,117.15,117.22,116.95,116.98,10072.0,110.2814,110.3473,110.0931,110.1214,10072.0
2023-11-03 10:30:00,116.95,116.95,116.64,116.86,7158.0,110.0931,110.0931,109.8013,110.0084,7158.0
2023-11-03 10:35:00,116.82,116.82,116.37,116.43,18054.0,109.9708,109.9708,109.5471,109.6036,18054.0
2023-11-03 10:40:00,116.43,116.6,116.26,116.52,13970.0,109.6036,109.7637,109.4436,109.6883,13970.0
2023-11-03 10:45:00,116.54,116.58,115.93,116.01,18942.0,109.7072,109.7448,109.1329,109.2082,18942.0
2023-11-03 10:50:00,116.02,116.1,115.56,115.61,16020.0,109.2177,109.293,108.7846,108.8317,16020.0
2023-11-03 10:55:00,115.61,115.86,115.6,115.68,18142.0,108.8317,109.067,108.8223,108.8976,18142.0
2023-11-03 11:00:00,115.67,115.92,115.5,115.9,26344.0,108.8882,109.1235,108.7281,109.1047,26344.0
2023-11-03 11:05:00,115.92,116.06,115.72,115.84,21756.0,109.1235,109.2553,108.9352,109.0482,21756.0
2023-11-03 11:10:00,115.82,116.03,115.71,115.84,33084.0,109.0294,109.2271,108.9258,109.0482,33084.0
2023-11-03 11:15:00,115.89,116.0,115.81,115.9,34208.0,109.0953,109.1988,109.02,109.1047,34208.0
2023-11-03 11:20:00,115.91,115.91,115.57,115.72,18703.0,109.1141,109.1141,108.794,108.9352,18703.0
2023-11-03 11:25:00,115.68,115.73,115.42,115.42,28686.0,108.8976,108.9447,108.6528,108.6528,28686.0
2023-11-03 11:30:00,115.39,115.46,115.29,115.38,15975.0,108.6246,108.6905,108.5305,108.6152,15975.0
2023-11-03 11:35:00,115.38,115.51,115.27,115.42,22709.0,108.6152,108.7376,108.5116,108.6528,22709.0
2023-11-03 11:40:00,115.39,115.7,115.31,115.6,15919.0,108.6246,108.9164,108.5493,108.8223,15919.0
2023-11-03 11:45:00,115.57,115.89,115.56,115.87,9109.0,108.794,109.0953,108.7846,109.0765,9109.0
2023-11-03 11:50:00,115.84,116.29,115.84,116.14,13455.0,109.0482,109.4718,109.0482,109.3306,13455.0
2023-11-03 11:55:00,116.15,116.22,116.03,116.18,7703.0,109.34,109.4059,109.2271,109.3683,7703.0
2023-11-03 12:00:00,116.18,116.28,116.02,116.03,8203.0,109.3683,109.4624,109.2177,109.2271,8203.0
2023-11-03 12:05:00,115.98,116.15,115.94,116.03,8643.0,109.18,109.34,109.1424,109.2271,8643.0
2023-11-03 12:10:00,115.97,116.15,115.95,116.06,17079.0,109.1706,109.34,109.1518,109.2553,17079.0
2023-11-03 12:15:00,116.02,116.17,115.98,116.14,7345.0,109.2177,109.3589,109.18,109.3306,7345.0
2023-11-03 12:20:00,116.13,116.19,116.03,116.08,8975.0,109.3212,109.3777,109.2271,109.2741,8975.0
2023-11-03 12:25:00,116.13,116.13,115.94,116.03,16470.0,109.3212,109.3212,109.1424,109.2271,16470.0
2023-11-03 12:30:00,116.06,116.28,115.95,116.28,9668.0,109.2553,109.4624,109.1518,109.4624,9668.0
2023-11-03 12:35:00,116.31,116.35,116.11,116.2,15648.0,109.4907,109.5283,109.3024,109.3871,15648.0
2023-11-03 12:40:00,116.23,116.27,116.0,116.21,8656.0,109.4153,109.453,109.1988,109.3965,8656.0
2023-11-03 12:45:00,116.18,116.3,116.11,116.3,6114.0,109.3683,109.4812,109.3024,109.4812,6114.0
2023-11-03 12:50:00,116.34,116.43,116.32,116.39,9951.0,109.5189,109.6036,109.5001,109.566,9951.0
2023-11-03 12:55:00,116.4,116.44,116.29,116.37,8424.0,109.5754,109.613,109.4718,109.5471,8424.0
2023-11-03 13:00:00,116.42,116.62,116.36,116.62,11269.0,109.5942,109.7825,109.5377,109.7825,11269.0
2023-11-03 13:05:00,116.62,116.63,116.31,116.4,13651.0,109.7825,109.7919,109.4907,109.5754,13651.0
2023-11-03 13:10:00,116.39,116.48,116.37,116.39,5860.0,109.566,109.6507,109.5471,109.566,5860.0
2023-11-03 13:15:00,116.42,116.44,116.26,116.32,10521.0,109.5942,109.613,109.4436,109.5001,10521.0
2023-11-03 13:20:00,116.31,116.32,116.24,116.27,5506.0,109.4907,109.5001,109.4248,109.453,5506.0
2023-11-03 13:25:00,116.25,116.28,116.13,116.22,6793.0,109.4342,109.4624,109.3212,109.4059,6793.0
2023-11-03 13:30:00,116.23,116.37,116.22,116.36,8581.0,109.4153,109.5471,109.4059,109.5377,8581.0
2023-11-03 13:35:00,116.35,116.47,116.3,116.44,12347.0,109.5283,109.6413,109.4812,109.613,12347.0
2023-11-03 13:40:00,116.45,116.45,116.29,116.37,6964.0,109.6224,109.6224,109.4718,109.5471,6964.0
2023-11-03 13:45:00,116.38,116.46,116.16,116.25,9103.0,109.5566,109.6319,109.3495,109.4342,9103.0
2023-11-03 13:50:00,116.23,116.29,116.15,116.16,8374.0,109.4153,109.4718,109.34,109.3495,8374.0
2023-11-03 13:55:00,116.17,116.41,116.16,116.38,8533.0,109.3589,109.5848,109.3495,109.5566,8533.0
2023-11-03 14:00:00,116.36,116.36,116.25,116.34,9802.0,109.5377,109.5377,109.4342,109.5189,9802.0
2023-11-03 14:05:00,116.34,116.38,116.22,116.37,12645.0,109.5189,109.5566,109.4059,109.5471,12645.0
2023-11-03 14:10:00,116.35,116.5,116.35,116.36,9389.0,109.5283,109.6695,109.5283,109.5377,9389.0
2023-11-03 14:15:00,116.37,116.42,116.29,116.29,8914.0,109.5471,109.5942,109.4718,109.4718,8914.0
2023-11-03 14:20:00,116.3,116.4,116.3,116.37,8815.0,109.4812,109.5754,109.4812,109.5471,8815.0
2023-11-03 14:25:00,116.38,116.59,116.35,116.59,8958.0,109.5566,109.7542,109.5283,109.7542,8958.0
2023-11-03 14:30:00,116.6,116.69,116.57,116.66,9328.0,109.7637,109.8484,109.7354,109.8201,9328.0
2023-11-03 14:35:00,116.69,116.85,116.68,116.84,12637.0,109.8484,109.999,109.839,109.9896,12637.0
2023-11-03 14:40:00,116.84,116.92,116.83,116.87,14837.0,109.9896,110.0649,109.9802,110.0178,14837.0
2023-11-03 14:45:00,116.86,116.94,116.84,116.92,14821.0,110.0084,110.0837,109.9896,110.0649,14821.0
2023-11-03 14:50:00,116.92,116.99,116.9,116.91,10537.0,110.0649,110.1308,110.0461,110.0555,10537.0
2023-11-03 14:55:00,116.94,116.97,116.88,116.95,9942.0,110.0837,110.112,110.0272,110.0931,9942.0
2023-11-03 15:00:00,116.96,116.97,116.87,116.94,11471.0,110.1025,110.112,110.0178,110.0837,11471.0
2023-11-03 15:05:00,116.95,116.96,116.89,116.94,16430.0,110.0931,110.1025,110.0367,110.0837,16430.0
2023-11-03 15:10:00,116.95,116.96,116.72,116.95,13159.0,110.0931,110.1025,109.8766,110.0931,13159.0
2023-11-03 15:15:00,116.94,117.02,116.91,116.95,14656.0,110.0837,110.159,110.0555,110.0931,14656.0
2023-11-03 15:20:00,116.91,116.92,116.74,116.85,12037.0,110.0555,110.0649,109.8954,109.999,12037.0
2023-11-03 15:25:00,116.86,117.04,116.85,117.01,17719.0,110.0084,110.1779,109.999,110.1496,17719.0
2023-11-03 15:30:00,117.01,117.15,116.91,117.11,31305.0,110.1496,110.2814,110.0555,110.2438,31305.0
2023-11-03 15:35:00,117.12,117.25,117.09,117.14,27745.0,110.2532,110.3755,110.2249,110.272,27745.0
2023-11-03 15:40:00,117.15,117.16,116.94,116.99,19302.0,110.2814,110.2908,110.0837,110.1308,19302.0
2023-11-03 15:45:00,117.0,117.01,116.84,116.85,19959.0,110.1402,110.1496,109.9896,109.999,19959.0
2023-11-03 15:50:00,116.84,116.93,116.78,116.88,51983.0,109.9896,110.0743,109.9331,110.0272,51983.0
2023-11-03 15:55:00,116.86,116.93,116.71,116.78,108098.0,110.0084,110.0743,109.8672,109.9331,108098.0
2023-11-06 09:30:00,117.24,118.02,117.24,118.0,43678.0,110.3661,111.1004,110.3661,111.0816,43678.0
2023-11-06 09:35:00,118.06,118.06,117.73,117.87,13715.0,111.1381,111.1381,110.8274,110.9592,13715.0
2023-11-06 09:40:00,117.81,117.89,117.54,117.78,10110.0,110.9027,110.978,110.6485,110.8745,10110.0
2023-11-06 09:45:00,117.88,117.92,117.55,117.77,15658.0,110.9686,111.0063,110.658,110.8651,15658.0
2023-11-06 09:50:00,117.85,117.89,117.6,117.84,13046.0,110.9404,110.978,110.705,110.931,13046.0
2023-11-06 09:55:00,117.81,118.11,117.79,118.09,21546.0,110.9027,111.1851,110.8839,111.1663,21546.0
2023-11-06 10:00:00,118.05,118.07,117.65,117.7,31984.0,111.1286,111.1475,110.7521,110.7992,31984.0
2023-11-06 10:05:00,117.68,117.69,117.46,117.48,11261.0,110.7803,110.7897,110.5732,110.5921,11261.0
2023-11-06 10:10:00,117.55,117.64,117.38,117.6,9972.0,110.658,110.7427,110.4979,110.705,9972.0
2023-11-06 10:15:00,117.61,117.61,117.31,117.58,16186.0,110.7144,110.7144,110.432,110.6862,16186.0
2023-11-06 10:20:00,117.63,117.72,117.54,117.6,10872.0,110.7333,110.818,110.6485,110.705,10872.0
2023-11-06 10:25:00,117.56,117.81,117.5,117.8,12016.0,110.6674,110.9027,110.6109,110.8933,12016.0
2023-11-06 10:30:00,117.77,117.82,117.65,117.69,8765.0,110.8651,110.9121,110.7521,110.7897,8765.0
2023-11-06 10:35:00,117.67,117.67,117.5,117.57,8643.0,110.7709,110.7709,110.6109,110.6768,8643.0
2023-11-06 10:40:00,117.57,117.62,117.35,117.38,11437.0,110.6768,110.7239,110.4697,110.4979,11437.0
2023-11-06 10:45:00,117.32,117.44,117.25,117.38,11026.0,110.4414,110.5544,110.3755,110.4979,11026.0
2023-11-06 10:50:00,117.37,117.46,117.26,117.43,10952.0,110.4885,110.5732,110.385,110.545,10952.0
2023-11-06 10:55:00,117.43,117.45,117.23,117.37,11516.0,110.545,110.5638,110.3567,110.4885,11516.0
2023-11-06 11:00:00,117.33,117.56,117.31,117.44,14115.0,110.4509,110.6674,110.432,110.5544,14115.0
2023-11-06 11:05:00,117.41,117.44,117.05,117.06,12489.0,110.5262,110.5544,110.1873,110.1967,12489.0
2023-11-06 11:10:00,117.1,117.23,117.0,117.07,6365.0,110.2343,110.3567,110.1402,110.2061,6365.0
2023-11-06 11:15:00,117.04,117.12,117.03,117.05,7391.0,110.1779,110.2532,110.1684,110.1873,7391.0
2023-11-06 11:20:00,117.05,117.05,116.89,116.95,8955.0,110.1873,110.1873,110.0367,110.0931,8955.0
2023-11-06 11:25:00,116.92,117.12,116.88,117.06,14198.0,110.0649,110.2532,110.0272,110.1967,14198.0
2023-11-06 11:30:00,117.06,117.24,116.95,117.2,10802.0,110.1967,110.3661,110.0931,110.3285,10802.0
2023-11-06 11:35:00,117.24,117.3,117.16,117.26,8217.0,110.3661,110.4226,110.2908,110.385,8217.0
2023-11-06 11:40:00,117.27,117.34,117.2,117.23,13571.0,110.3944,110.4603,110.3285,110.3567,13571.0
2023-11-06 11:45:00,117.26,117.4,117.12,117.35,10449.0,110.385,110.5167,110.2532,110.4697,10449.0
2023-11-06 11:50:00,117.32,117.39,117.17,117.28,10753.0,110.4414,110.5073,110.3002,110.4038,10753.0
2023-11-06 11:55:00,117.32,117.45,117.28,117.43,9405.0,110.4414,110.5638,110.4038,110.545,9405.0
2023-11-06 12:00:00,117.48,117.52,117.37,117.45,9155.0,110.5921,110.6297,110.4885,110.5638,9155.0
2023-11-06 12:05:00,117.41,117.51,117.38,117.46,8075.0,110.5262,110.6203,110.4979,110.5732,8075.0
2023-11-06 12:10:00,117.47,117.55,117.38,117.53,16786.0,110.5826,110.658,110.4979,110.6391,16786.0
2023-11-06 12:15:00,117.56,117.57,117.44,117.5,11792.0,110.6674,110.6768,110.5544,110.6109,11792.0
2023-11-06 12:20:00,117.52,117.55,117.27,117.32,16555.0,110.6297,110.658,110.3944,110.4414,16555.0
2023-11-06 12:25:00,117.31,117.31,117.09,117.15,9235.0,110.432,110.432,110.2249,110.2814,9235.0
2023-11-06 12:30:00,117.2,117.31,117.15,117.31,7071.0,110.3285,110.432,110.2814,110.432,7071.0
2023-11-06 12:35:00,117.31,117.31,117.16,117.19,9893.0,110.432,110.432,110.2908,110.3191,9893.0
2023-11-06 12:40:00,117.18,117.2,117.04,117.08,9663.0,110.3096,110.3285,110.1779,110.2155,9663.0
2023-11-06 12:45:00,117.09,117.22,117.09,117.2,7698.0,110.2249,110.3473,110.2249,110.3285,7698.0
2023-11-06 12:50:00,117.22,117.31,117.21,117.29,8356.0,110.3473,110.432,110.3379,110.4132,8356.0
2023-11-06 12:55:00,117.29,117.31,117.16,117.17,10019.0,110.4132,110.432,110.2908,110.3002,10019.0
2023-11-06 13:00:00,117.13,117.22,117.1,117.21,7413.0,110.2626,110.3473,110.2343,110.3379,7413.0
2023-11-06 13:05:00,117.19,117.21,117.05,117.09,26111.0,110.3191,110.3379,110.1873,110.2249,26111.0
2023-11-06 13:10:00,117.09,117.1,116.86,116.91,29523.0,110.2249,110.2343,110.0084,110.0555,29523.0
2023-11-06 13:15:00,116.9,117.05,116.76,116.92,20544.0,110.0461,110.1873,109.9143,110.0649,20544.0
2023-11-06 13:20:00,116.89,116.99,116.79,116.96,12302.0,110.0367,110.1308,109.9425,110.1025,12302.0
2023-11-06 13:25:00,116.99,117.22,116.94,117.15,16282.0,110.1308,110.3473,110.0837,110.2814,16282.0
2023-11-06 13:30:00,117.13,117.23,117.08,117.23,12659.0,110.2626,110.3567,110.2155,110.3567,12659.0
2023-11-06 13:35:00,117.22,117.22,117.08,117.08,13935.0,110.3473,110.3473,110.2155,110.2155,13935.0
2023-11-06 13:40:00,117.08,117.1,117.0,117.07,10112.0,110.2155,110.2343,110.1402,110.2061,10112.0
2023-11-06 13:45:00,117.07,117.14,116.99,117.04,15677.0,110.2061,110.272,110.1308,110.1779,15677.0
2023-11-06 13:50:00,117.03,117.04,116.75,116.8,10926.0,110.1684,110.1779,109.9049,109.9519,10926.0
2023-11-06 13:55:00,116.81,116.82,116.58,116.63,14955.0,109.9613,109.9708,109.7448,109.7919,14955.0
2023-11-06 14:00:00,116.63,116.72,116.54,116.66,18194.0,109.7919,109.8766,109.7072,109.8201,18194.0
2023-11-06 14:05:00,116.66,116.69,116.4,116.44,11862.0,109.8201,109.8484,109.5754,109.613,11862.0
2023-11-06 14:10:00,116.42,116.52,116.34,116.51,11257.0,109.5942,109.6883,109.5189,109.6789,11257.0
2023-11-06 14:15:00,116.53,116.64,116.45,116.64,13666.0,109.6978,109.8013,109.6224,109.8013,13666.0
2023-11-06 14:20:00,116.64,116.7,116.59,116.59,8393.0,109.8013,109.8578,109.7542,109.7542,8393.0
2023-11-06 14:25:00,116.58,116.59,116.45,116.59,9365.0,109.7448,109.7542,109.6224,109.7542,9365.0
2023-11-06 14:30:00,116.58,116.8,116.54,116.79,14151.0,109.7448,109.9519,109.7072,109.9425,14151.0
2023-11-06 14:35:00,116.79,116.88,116.7,116.73,10300.0,109.9425,110.0272,109.8578,109.886,10300.0
2023-11-06 14:40:00,116.76,117.03,116.72,117.01,19093.0,109.9143,110.1684,109.8766,110.1496,19093.0
2023-11-06 14:45:00,116.99,116.99,116.85,116.86,11670.0,110.1308,110.1308,109.999,110.0084,11670.0
2023-11-06 14:50:00,116.87,116.89,116.75,116.8,9031.0,110.0178,110.0367,109.9049,109.9519,9031.0
2023-11-06 14:55:00,116.81,116.93,116.79,116.85,12541.0,109.9613,110.0743,109.9425,109.999,12541.0
2023-11-06 15:00:00,116.85,116.85,116.68,116.73,11602.0,109.999,109.999,109.839,109.886,11602.0
2023-11-06 15:05:00,116.72,116.72,116.55,116.61,11804.0,109.8766,109.8766,109.7166,109.7731,11804.0
2023-11-06 15:10:00,116.62,116.9,116.62,116.87,21767.0,109.7825,110.0461,109.7825,110.0178,21767.0
2023-11-06 15:15:00,116.9,116.92,116.82,116.87,16145.0,110.0461,110.0649,109.9708,110.0178,16145.0
2023-11-06 15:20:00,116.87,116.92,116.8,116.92,13699.0,110.0178,110.0649,109.9519,110.0649,13699.0
2023-11-06 15:25:00,116.94,117.0,116.84,116.93,21901.0,110.0837,110.1402,109.9896,110.0743,21901.0
2023-11-06 15:30:00,116.94,117.2,116.86,117.2,26732.0,110.0837,110.3285,110.0084,110.3285,26732.0
2023-11-06 15:35:00,117.19,117.23,117.11,117.18,27949.0,110.3191,110.3567,110.2438,110.3096,27949.0
2023-11-06 15:40:00,117.18,117.23,116.91,117.02,26175.0,110.3096,110.3567,110.0555,110.159,26175.0
2023-11-06 15:45:00,117.02,117.12,116.92,117.11,26409.0,110.159,110.2532,110.0649,110.2438,26409.0
2023-11-06 15:50:00,117.08,117.09,116.77,116.92,51381.0,110.2155,110.2249,109.9237,110.0649,51381.0
2023-11-06 15:55:00,116.9,116.92,116.75,116.85,140123.0,110.0461,110.0649,109.9049,109.999,140123.0
2023-11-07 09:30:00,115.33,115.47,113.51,113.84,62762.0,108.5681,108.6999,106.8548,107.1655,62762.0
2023-11-07 09:35:00,113.73,114.37,113.73,114.37,13250.0,107.0619,107.6644,107.0619,107.6644,13250.0
2023-11-07 09:40:00,114.36,114.41,114.0,114.19,9550.0,107.655,107.7021,107.3161,107.495,9550.0
2023-11-07 09:45:00,114.25,114.47,114.13,114.16,12423.0,107.5514,107.7585,107.4385,107.4667,12423.0
2023-11-07 09:50:00,114.1,114.1,113.81,113.89,21033.0,107.4102,107.4102,107.1372,107.2125,21033.0
2023-11-07 09:55:00,113.88,114.01,113.82,113.97,5223.0,107.2031,107.3255,107.1466,107.2879,5223.0
2023-11-07 10:00:00,113.95,114.29,113.71,114.16,9826.0,107.269,107.5891,107.0431,107.4667,9826.0
2023-11-07 10:05:00,114.29,114.43,114.16,114.41,7049.0,107.5891,107.7209,107.4667,107.7021,7049.0
2023-11-07 10:10:00,114.41,114.94,114.4,114.71,25333.0,107.7021,108.201,107.6926,107.9845,25333.0
2023-11-07 10:15:00,114.73,114.84,114.46,114.57,15643.0,108.0033,108.1068,107.7491,107.8527,15643.0
2023-11-07 10:20:00,114.58,114.58,114.35,114.37,10631.0,107.8621,107.8621,107.6456,107.6644,10631.0
2023-11-07 10:25:00,114.33,114.56,114.29,114.45,7246.0,107.6267,107.8433,107.5891,107.7397,7246.0
2023-11-07 10:30:00,114.41,114.61,114.25,114.31,12513.0,107.7021,107.8903,107.5514,107.6079,12513.0
2023-11-07 10:35:00,114.32,114.64,114.26,114.51,13862.0,107.6173,107.9186,107.5608,107.7962,13862.0
2023-11-07 10:40:00,114.48,114.66,114.42,114.65,7149.0,107.768,107.9374,107.7115,107.928,7149.0
2023-11-07 10:45:00,114.72,114.92,114.72,114.85,10746.0,107.9939,108.1822,107.9939,108.1163,10746.0
2023-11-07 10:50:00,114.85,114.92,114.09,114.11,10771.0,108.1163,108.1822,107.4008,107.4196,10771.0
2023-11-07 10:55:00,114.07,114.14,113.87,114.08,11557.0,107.382,107.4479,107.1937,107.3914,11557.0
2023-11-07 11:00:00,114.08,114.17,113.69,113.69,10546.0,107.3914,107.4761,107.0243,107.0243,10546.0
2023-11-07 11:05:00,113.72,113.72,113.23,113.23,14659.0,107.0525,107.0525,106.5912,106.5912,14659.0
2023-11-07 11:10:00,113.24,113.64,113.24,113.52,13731.0,106.6007,106.9772,106.6007,106.8642,13731.0
2023-11-07 11:15:00,113.51,113.7,113.48,113.58,18541.0,106.8548,107.0337,106.8266,106.9207,18541.0
2023-11-07 11:20:00,113.63,113.64,113.39,113.45,7416.0,106.9678,106.9772,106.7419,106.7983,7416.0
2023-11-07 11:25:00,113.47,113.48,113.28,113.28,11964.0,106.8172,106.8266,106.6383,106.6383,11964.0
2023-11-07 11:30:00,113.31,113.55,113.31,113.52,10047.0,106.6665,106.8925,106.6665,106.8642,10047.0
2023-11-07 11:35:00,113.53,113.65,113.46,113.63,11777.0,106.8737,106.9866,106.8078,106.9678,11777.0
2023-11-07 11:40:00,113.6,113.73,113.59,113.63,6572.0,106.9395,107.0619,106.9301,106.9678,6572.0
2023-11-07 11:45:00,113.66,113.85,113.55,113.75,7249.0,106.996,107.1749,106.8925,107.0808,7249.0
2023-11-07 11:50:00,113.71,113.71,113.38,113.54,13387.0,107.0431,107.0431,106.7324,106.8831,13387.0
2023-11-07 11:55:00,113.56,113.63,113.32,113.46,11215.0,106.9019,106.9678,106.676,106.8078,11215.0
2023-11-07 12:00:00,113.42,113.51,113.4,113.48,10975.0,106.7701,106.8548,106.7513,106.8266,10975.0
2023-11-07 12:05:00,113.5,113.58,113.37,113.38,10437.0,106.8454,106.9207,106.723,106.7324,10437.0
2023-11-07 12:10:00,113.38,113.48,113.36,113.41,8935.0,106.7324,106.8266,106.7136,106.7607,8935.0
2023-11-07 12:15:00,113.42,113.52,113.31,113.34,12076.0,106.7701,106.8642,106.6665,106.6948,12076.0
2023-11-07 12:20:00,113.31,113.39,113.28,113.39,6404.0,106.6665,106.7419,106.6383,106.7419,6404.0
2023-11-07 12:25:00,113.39,113.64,113.39,113.48,9056.0,106.7419,106.9772,106.7419,106.8266,9056.0
2023-11-07 12:30:00,113.48,113.48,113.37,113.37,4470.0,106.8266,106.8266,106.723,106.723,4470.0
2023-11-07 12:35:00,113.39,113.43,113.27,113.38,11121.0,106.7419,106.7795,106.6289,106.7324,11121.0
2023-11-07 12:40:00,113.37,113.48,113.33,113.39,6148.0,106.723,106.8266,106.6854,106.7419,6148.0
2023-11-07 12:45:00,113.38,113.64,113.36,113.48,5734.0,106.7324,106.9772,106.7136,106.8266,5734.0
2023-11-07 12:50:00,113.44,113.44,113.25,113.28,5300.0,106.7889,106.7889,106.6101,106.6383,5300.0
2023-11-07 12:55:00,113.25,113.35,113.21,113.33,11758.0,106.6101,106.7042,106.5724,106.6854,11758.0
2023-11-07 13:00:00,113.37,113.39,113.29,113.35,6917.0,106.723,106.7419,106.6477,106.7042,6917.0
2023-11-07 13:05:00,113.38,113.5,113.37,113.47,7153.0,106.7324,106.8454,106.723,106.8172,7153.0
2023-11-07 13:10:00,113.44,113.81,113.44,113.73,11214.0,106.7889,107.1372,106.7889,107.0619,11214.0
2023-11-07 13:15:00,113.73,113.92,113.66,113.92,11527.0,107.0619,107.2408,106.996,107.2408,11527.0
2023-11-07 13:20:00,113.92,113.92,113.74,113.84,9158.0,107.2408,107.2408,107.0713,107.1655,9158.0
2023-11-07 13:25:00,113.85,114.0,113.84,114.0,9688.0,107.1749,107.3161,107.1655,107.3161,9688.0
2023-11-07 13:30:00,114.02,114.02,113.86,113.89,11714.0,107.3349,107.3349,107.1843,107.2125,11714.0
2023-11-07 13:35:00,113.89,114.02,113.86,114.01,11918.0,107.2125,107.3349,107.1843,107.3255,11918.0
2023-11-07 13:40:00,114.02,114.11,113.89,113.94,19685.0,107.3349,107.4196,107.2125,107.2596,19685.0
2023-11-07 13:45:00,113.95,114.08,113.94,114.07,10057.0,107.269,107.3914,107.2596,107.382,10057.0
2023-11-07 13:50:00,114.06,114.09,113.99,114.01,9073.0,107.3726,107.4008,107.3067,107.3255,9073.0
2023-11-07 13:55:00,114.02,114.09,113.94,114.0,14003.0,107.3349,107.4008,107.2596,107.3161,14003.0
2023-11-07 14:00:00,114.01,114.02,113.84,113.92,16371.0,107.3255,107.3349,107.1655,107.2408,16371.0
2023-11-07 14:05:00,113.91,113.92,113.7,113.76,13417.0,107.2314,107.2408,107.0337,107.0902,13417.0
2023-11-07 14:10:00,113.75,113.96,113.73,113.94,11068.0,107.0808,107.2784,107.0619,107.2596,11068.0
2023-11-07 14:15:00,113.94,114.16,113.94,114.16,12082.0,107.2596,107.4667,107.2596,107.4667,12082.0
2023-11-07 14:20:00,114.12,114.24,114.08,114.22,13331.0,107.4291,107.542,107.3914,107.5232,13331.0
2023-11-07 14:25:00,114.2,114.22,113.97,114.09,14229.0,107.5044,107.5232,107.2879,107.4008,14229.0
2023-11-07 14:30:00,114.09,114.25,114.07,114.25,12185.0,107.4008,107.5514,107.382,107.5514,12185.0
2023-11-07 14:35:00,114.24,114.34,114.15,114.31,13039.0,107.542,107.6362,107.4573,107.6079,13039.0
2023-11-07 14:40:00,114.3,114.3,114.11,114.11,11790.0,107.5985,107.5985,107.4196,107.4196,11790.0
2023-11-07 14:45:00,114.1,114.15,114.06,114.13,12326.0,107.4102,107.4573,107.3726,107.4385,12326.0
2023-11-07 14:50:00,114.1,114.1,113.95,113.99,18535.0,107.4102,107.4102,107.269,107.3067,18535.0
2023-11-07 14:55:00,113.98,113.99,113.72,113.76,19734.0,107.2973,107.3067,107.0525,107.0902,19734.0
2023-11-07 15:00:00,113.75,113.94,113.74,113.9,14115.0,107.0808,107.2596,107.0713,107.222,14115.0
2023-11-07 15:05:00,113.92,113.98,113.73,113.73,20562.0,107.2408,107.2973,107.0619,107.0619,20562.0
2023-11-07 15:10:00,113.72,113.74,113.58,113.71,14828.0,107.0525,107.0713,106.9207,107.0431,14828.0
2023-11-07 15:15:00,113.7,113.76,113.59,113.73,19816.0,107.0337,107.0902,106.9301,107.0619,19816.0
2023-11-07 15:20:00,113.73,113.81,113.62,113.79,26008.0,107.0619,107.1372,106.9584,107.1184,26008.0
2023-11-07 15:25:00,113.78,113.82,113.74,113.76,15119.0,107.109,107.1466,107.0713,107.0902,15119.0
2023-11-07 15:30:00,113.78,113.87,113.74,113.85,20585.0,107.109,107.1937,107.0713,107.1749,20585.0
2023-11-07 15:35:00,113.85,114.02,113.79,113.93,17509.0,107.1749,107.3349,107.1184,107.2502,17509.0
2023-11-07 15:40:00,113.94,113.98,113.86,113.94,15151.0,107.2596,107.2973,107.1843,107.2596,15151.0
2023-11-07 15:45:00,113.94,114.01,113.87,113.88,20316.0,107.2596,107.3255,107.1937,107.2031,20316.0
2023-11-07 15:50:00,113.87,113.95,113.62,113.66,42738.0,107.1937,107.269,106.9584,106.996,42738.0
2023-11-07 15:55:00,113.67,113.88,113.57,113.88,116160.0,107.0054,107.2031,106.9113,107.2031,116160.0
2023-11-08 09:30:00,113.05,113.27,112.77,113.16,42878.0,106.4218,106.6289,106.1582,106.5253,42878.0
2023-11-08 09:35:00,113.03,113.11,112.72,112.85,13380.0,106.403,106.4783,106.1111,106.2335,13380.0
2023-11-08 09:40:00,113.03,113.54,113.01,113.53,11112.0,106.403,106.8831,106.3841,106.8737,11112.0
2023-11-08 09:45:00,113.55,113.55,113.13,113.45,7620.0,106.8925,106.8925,106.4971,106.7983,7620.0
2023-11-08 09:50:00,113.29,113.79,113.29,113.62,6262.0,106.6477,107.1184,106.6477,106.9584,6262.0
2023-11-08 09:55:00,113.56,113.57,113.22,113.26,5400.0,106.9019,106.9113,106.5818,106.6195,5400.0
2023-11-08 10:00:00,113.26,113.26,112.94,113.13,20402.0,106.6195,106.6195,106.3182,106.4971,20402.0
2023-11-08 10:05:00,113.06,113.44,112.97,113.44,15225.0,106.4312,106.7889,106.3465,106.7889,15225.0
2023-11-08 10:10:00,113.44,113.61,113.16,113.19,19397.0,106.7889,106.949,106.5253,106.5536,19397.0
2023-11-08 10:15:00,113.17,113.33,113.15,113.29,6171.0,106.5348,106.6854,106.5159,106.6477,6171.0
2023-11-08 10:20:00,113.25,113.32,113.18,113.27,8571.0,106.6101,106.676,106.5442,106.6289,8571.0
2023-11-08 10:25:00,113.27,113.37,113.08,113.15,8693.0,106.6289,106.723,106.45,106.5159,8693.0
2023-11-08 10:30:00,113.1,113.31,113.1,113.29,11087.0,106.4689,106.6665,106.4689,106.6477,11087.0
2023-11-08 10:35:00,113.23,113.54,113.23,113.41,11375.0,106.5912,106.8831,106.5912,106.7607,11375.0
2023-11-08 10:40:00,113.43,113.61,113.35,113.58,17750.0,106.7795,106.949,106.7042,106.9207,17750.0
2023-11-08 10:45:00,113.54,113.54,113.2,113.37,14276.0,106.8831,106.8831,106.563,106.723,14276.0
2023-11-08 10:50:00,113.34,113.39,113.27,113.31,10692.0,106.6948,106.7419,106.6289,106.6665,10692.0
2023-11-08 10:55:00,113.29,113.46,113.22,113.27,11316.0,106.6477,106.8078,106.5818,106.6289,11316.0
2023-11-08 11:00:00,113.28,113.54,113.28,113.47,14392.0,106.6383,106.8831,106.6383,106.8172,14392.0
2023-11-08 11:05:00,113.44,113.54,113.3,113.36,14376.0,106.7889,106.8831,106.6571,106.7136,14376.0
2023-11-08 11:10:00,113.39,113.59,113.3,113.58,14339.0,106.7419,106.9301,106.6571,106.9207,14339.0
2023-11-08 11:15:00,113.59,113.89,113.54,113.56,17011.0,106.9301,107.2125,106.8831,106.9019,17011.0
2023-11-08 11:20:00,113.52,113.52,113.17,113.29,12461.0,106.8642,106.8642,106.5348,106.6477,12461.0
2023-11-08 11:25:00,113.32,113.47,113.28,113.47,7794.0,106.676,106.8172,106.6383,106.8172,7794.0
2023-11-08 11:30:00,113.43,113.44,113.21,113.33,15792.0,106.7795,106.7889,106.5724,106.6854,15792.0
2023-11-08 11:35:00,113.32,113.43,113.21,113.26,14996.0,106.676,106.7795,106.5724,106.6195,14996.0
2023-11-08 11:40:00,113.27,113.36,113.18,113.29,8597.0,106.6289,106.7136,106.5442,106.6477,8597.0
2023-11-08 11:45:00,113.22,113.25,113.08,113.14,10927.0,106.5818,106.6101,106.45,106.5065,10927.0
2023-11-08 11:50:00,113.14,113.16,112.92,112.95,12135.0,106.5065,106.5253,106.2994,106.3277,12135.0
2023-11-08 11:55:00,112.94,113.14,112.81,113.12,10781.0,106.3182,106.5065,106.1959,106.4877,10781.0
2023-11-08 12:00:00,113.04,113.17,113.01,113.03,6204.0,106.4124,106.5348,106.3841,106.403,6204.0
2023-11-08 12:05:00,113.02,113.13,112.8,112.99,9949.0,106.3936,106.4971,106.1865,106.3653,9949.0
2023-11-08 12:10:00,112.97,113.17,112.93,113.01,55938.0,106.3465,106.5348,106.3088,106.3841,55938.0
2023-11-08 12:15:00,113.0,113.02,112.91,112.98,8533.0,106.3747,106.3936,106.29,106.3559,8533.0
2023-11-08 12:20:00,113.01,113.16,113.01,113.11,10412.0,106.3841,106.5253,106.3841,106.4783,10412.0
2023-11-08 12:25:00,113.05,113.13,113.02,113.07,5546.0,106.4218,106.4971,106.3936,106.4406,5546.0
2023-11-08 12:30:00,113.03,113.03,112.75,112.82,9102.0,106.403,106.403,106.1394,106.2053,9102.0
2023-11-08 12:35:00,112.81,112.97,112.77,112.95,9431.0,106.1959,106.3465,106.1582,106.3277,9431.0
2023-11-08 12:40:00,112.98,112.99,112.79,112.93,11969.0,106.3559,106.3653,106.177,106.3088,11969.0
2023-11-08 12:45:00,112.93,112.99,112.85,112.9,6257.0,106.3088,106.3653,106.2335,106.2806,6257.0
2023-11-08 12:50:00,112.86,112.86,112.68,112.71,9449.0,106.2429,106.2429,106.0735,106.1017,9449.0
2023-11-08 12:55:00,112.68,112.83,112.66,112.82,7042.0,106.0735,106.2147,106.0547,106.2053,7042.0
2023-11-08 13:00:00,112.81,112.92,112.77,112.8,9206.0,106.1959,106.2994,106.1582,106.1865,9206.0
2023-11-08 13:05:00,112.77,112.84,112.65,112.71,10536.0,106.1582,106.2241,106.0452,106.1017,10536.0
2023-11-08 13:10:00,112.7,112.72,112.55,112.56,7099.0,106.0923,106.1111,105.9511,105.9605,7099.0
2023-11-08 13:15:00,112.58,112.63,112.46,112.51,12455.0,105.9793,106.0264,105.8664,105.9135,12455.0
2023-11-08 13:20:00,112.51,112.6,112.48,112.58,8802.0,105.9135,105.9982,105.8852,105.9793,8802.0
2023-11-08 13:25:00,112.57,112.63,112.51,112.53,8693.0,105.9699,106.0264,105.9135,105.9323,8693.0
2023-11-08 13:30:00,112.54,112.71,112.45,112.54,20561.0,105.9417,106.1017,105.857,105.9417,20561.0
2023-11-08 13:35:00,112.55,112.67,112.46,112.46,10985.0,105.9511,106.0641,105.8664,105.8664,10985.0
2023-11-08 13:40:00,112.46,112.48,112.35,112.36,8511.0,105.8664,105.8852,105.7628,105.7722,8511.0
2023-11-08 13:45:00,112.38,112.47,112.3,112.43,16944.0,105.7911,105.8758,105.7158,105.8381,16944.0
2023-11-08 13:50:00,112.43,112.6,112.41,112.53,24482.0,105.8381,105.9982,105.8193,105.9323,24482.0
2023-11-08 13:55:00,112.55,112.57,112.44,112.45,15028.0,105.9511,105.9699,105.8476,105.857,15028.0
2023-11-08 14:00:00,112.45,112.63,112.4,112.63,12537.0,105.857,106.0264,105.8099,106.0264,12537.0
2023-11-08 14:05:00,112.64,112.73,112.61,112.66,13194.0,106.0358,106.1206,106.0076,106.0547,13194.0
2023-11-08 14:10:00,112.68,112.68,112.47,112.49,12648.0,106.0735,106.0735,105.8758,105.8946,12648.0
2023-11-08 14:15:00,112.49,112.49,112.35,112.43,19913.0,105.8946,105.8946,105.7628,105.8381,19913.0
2023-11-08 14:20:00,112.4,112.44,112.35,112.37,5563.0,105.8099,105.8476,105.7628,105.7817,5563.0
2023-11-08 14:25:00,112.37,112.43,112.3,112.4,6989.0,105.7817,105.8381,105.7158,105.8099,6989.0
2023-11-08 14:30:00,112.39,112.39,112.25,112.29,14896.0,105.8005,105.8005,105.6687,105.7064,14896.0
2023-11-08 14:35:00,112.28,112.29,112.21,112.25,9574.0,105.6969,105.7064,105.631,105.6687,9574.0
2023-11-08 14:40:00,112.26,112.29,112.18,112.21,10101.0,105.6781,105.7064,105.6028,105.631,10101.0
2023-11-08 14:45:00,112.21,112.22,112.11,112.15,14850.0,105.631,105.6405,105.5369,105.5746,14850.0
2023-11-08 14:50:00,112.15,112.15,111.93,112.12,41855.0,105.5746,105.5746,105.3675,105.5463,41855.0
2023-11-08 14:55:00,112.16,112.18,112.08,112.09,11310.0,105.584,105.6028,105.5087,105.5181,11310.0
2023-11-08 15:00:00,112.11,112.11,111.99,112.01,14561.0,105.5369,105.5369,105.4239,105.4428,14561.0
2023-11-08 15:05:00,112.07,112.08,111.72,111.74,10791.0,105.4993,105.5087,105.1698,105.1886,10791.0
2023-11-08 15:10:00,111.73,111.85,111.69,111.84,14284.0,105.1792,105.2921,105.1415,105.2827,14284.0
2023-11-08 15:15:00,111.82,111.93,111.8,111.91,13780.0,105.2639,105.3675,105.2451,105.3486,13780.0
2023-11-08 15:20:00,111.9,112.02,111.9,112.01,12742.0,105.3392,105.4522,105.3392,105.4428,12742.0
2023-11-08 15:25:00,112.03,112.05,111.93,111.97,18230.0,105.4616,105.4804,105.3675,105.4051,18230.0
2023-11-08 15:30:00,111.96,111.99,111.85,111.94,26904.0,105.3957,105.4239,105.2921,105.3769,26904.0
2023-11-08 15:35:00,111.95,112.0,111.75,111.8,21612.0,105.3863,105.4334,105.198,105.2451,21612.0
2023-11-08 15:40:00,111.79,112.01,111.75,111.92,22758.0,105.2357,105.4428,105.198,105.358,22758.0
2023-11-08 15:45:00,111.91,112.05,111.9,111.98,29686.0,105.3486,105.4804,105.3392,105.4145,29686.0
2023-11-08 15:50:00,112.01,112.01,111.69,111.75,48354.0,105.4428,105.4428,105.1415,105.198,48354.0
2023-11-08 15:55:00,111.76,111.97,111.62,111.81,132278.0,105.2074,105.4051,105.0756,105.2545,132278.0
2023-11-09 09:30:00,111.81,112.93,111.81,112.73,47915.0,105.2545,106.3088,105.2545,106.1206,47915.0
2023-11-09 09:35:00,112.6,112.6,112.33,112.35,8368.0,105.9982,105.9982,105.744,105.7628,8368.0
2023-11-09 09:40:00,112.34,112.6,112.07,112.07,9379.0,105.7534,105.9982,105.4993,105.4993,9379.0
2023-11-09 09:45:00,112.19,112.36,111.52,111.72,16545.0,105.6122,105.7722,104.9815,105.1698,16545.0
2023-11-09 09:50:00,111.74,111.94,111.67,111.84,8007.0,105.1886,105.3769,105.1227,105.2827,8007.0
2023-11-09 09:55:00,111.91,112.02,111.7,111.7,13511.0,105.3486,105.4522,105.1509,105.1509,13511.0
2023-11-09 10:00:00,111.78,112.06,111.63,111.95,17919.0,105.2263,105.4898,105.085,105.3863,17919.0
2023-11-09 10:05:00,111.97,112.15,111.82,112.15,11868.0,105.4051,105.5746,105.2639,105.5746,11868.0
2023-11-09 10:10:00,112.11,112.13,111.89,112.01,11630.0,105.5369,105.5557,105.3298,105.4428,11630.0
2023-11-09 10:15:00,111.98,112.39,111.98,112.26,9115.0,105.4145,105.8005,105.4145,105.6781,9115.0
2023-11-09 10:20:00,112.2,112.49,112.12,112.49,10220.0,105.6216,105.8946,105.5463,105.8946,10220.0
2023-11-09 10:25:00,112.49,112.53,112.4,112.45,20734.0,105.8946,105.9323,105.8099,105.857,20734.0
2023-11-09 10:30:00,112.52,112.8,112.47,112.8,8798.0,105.9229,106.1865,105.8758,106.1865,8798.0
2023-11-09 10:35:00,112.75,112.93,112.68,112.72,10362.0,106.1394,106.3088,106.0735,106.1111,10362.0
2023-11-09 10:40:00,112.79,112.86,112.71,112.72,6955.0,106.177,106.2429,106.1017,106.1111,6955.0
2023-11-09 10:45:00,112.72,112.8,112.58,112.73,7784.0,106.1111,106.1865,105.9793,106.1206,7784.0
2023-11-09 10:50:00,112.8,112.91,112.66,112.66,8547.0,106.1865,106.29,106.0547,106.0547,8547.0
2023-11-09 10:55:00,112.75,112.75,112.48,112.56,7805.0,106.1394,106.1394,105.8852,105.9605,7805.0
2023-11-09 11:00:00,112.61,112.62,112.32,112.35,8134.0,106.0076,106.017,105.7346,105.7628,8134.0
2023-11-09 11:05:00,112.35,112.47,112.23,112.28,9498.0,105.7628,105.8758,105.6499,105.6969,9498.0
2023-11-09 11:10:00,112.29,112.37,111.89,111.89,10271.0,105.7064,105.7817,105.3298,105.3298,10271.0
2023-11-09 11:15:00,111.87,112.04,111.85,112.04,13127.0,105.311,105.471,105.2921,105.471,13127.0
2023-11-09 11:20:00,112.03,112.04,111.76,111.77,8914.0,105.4616,105.471,105.2074,105.2168,8914.0
2023-11-09 11:25:00,111.85,111.87,111.73,111.78,6474.0,105.2921,105.311,105.1792,105.2263,6474.0
2023-11-09 11:30:00,111.81,111.83,111.65,111.65,10934.0,105.2545,105.2733,105.1039,105.1039,10934.0
2023-11-09 11:35:00,111.67,111.8,111.62,111.68,6383.0,105.1227,105.2451,105.0756,105.1321,6383.0
2023-11-09 11:40:00,111.67,111.75,111.62,111.65,8417.0,105.1227,105.198,105.0756,105.1039,8417.0
2023-11-09 11:45:00,111.7,111.78,111.6,111.64,7537.0,105.1509,105.2263,105.0568,105.0945,7537.0
2023-11-09 11:50:00,111.64,111.64,111.48,111.61,4813.0,105.0945,105.0945,104.9438,105.0662,4813.0
2023-11-09 11:55:00,111.68,111.7,111.45,111.52,7473.0,105.1321,105.1509,104.9156,104.9815,7473.0
2023-11-09 12:00:00,111.49,111.67,111.43,111.67,5594.0,104.9533,105.1227,104.8968,105.1227,5594.0
2023-11-09 12:05:00,111.71,111.78,111.51,111.51,5063.0,105.1604,105.2263,104.9721,104.9721,5063.0
2023-11-09 12:10:00,111.51,111.57,111.41,111.54,4446.0,104.9721,105.0286,104.8779,105.0003,4446.0
2023-11-09 12:15:00,111.55,111.65,111.53,111.61,3341.0,105.0097,105.1039,104.9909,105.0662,3341.0
2023-11-09 12:20:00,111.6,111.63,111.53,111.58,5254.0,105.0568,105.085,104.9909,105.038,5254.0
2023-11-09 12:25:00,111.54,111.63,111.51,111.63,8074.0,105.0003,105.085,104.9721,105.085,8074.0
2023-11-09 12:30:00,111.65,111.77,111.65,111.7,3362.0,105.1039,105.2168,105.1039,105.1509,3362.0
2023-11-09 12:35:00,111.74,111.74,111.52,111.55,7564.0,105.1886,105.1886,104.9815,105.0097,7564.0
2023-11-09 12:40:00,111.57,111.57,111.45,111.48,5974.0,105.0286,105.0286,104.9156,104.9438,5974.0
2023-11-09 12:45:00,111.49,111.54,111.39,111.41,6853.0,104.9533,105.0003,104.8591,104.8779,6853.0
2023-11-09 12:50:00,111.43,111.51,111.43,111.48,5215.0,104.8968,104.9721,104.8968,104.9438,5215.0
2023-11-09 12:55:00,111.48,111.6,111.47,111.57,4168.0,104.9438,105.0568,104.9344,105.0286,4168.0
2023-11-09 13:00:00,111.6,111.61,111.36,111.53,11199.0,105.0568,105.0662,104.8309,104.9909,11199.0
2023-11-09 13:05:00,111.59,111.59,111.29,111.29,6094.0,105.0474,105.0474,104.765,104.765,6094.0
2023-11-09 13:10:00,111.29,111.48,111.28,111.41,22792.0,104.765,104.9438,104.7556,104.8779,22792.0
2023-11-09 13:15:00,111.41,111.41,111.07,111.07,11900.0,104.8779,104.8779,104.5579,104.5579,11900.0
2023-11-09 13:20:00,111.07,111.28,111.05,111.23,8746.0,104.5579,104.7556,104.5391,104.7085,8746.0
2023-11-09 13:25:00,111.21,111.28,111.11,111.11,5376.0,104.6897,104.7556,104.5955,104.5955,5376.0
2023-11-09 13:30:00,111.09,111.1,110.93,110.98,12421.0,104.5767,104.5861,104.4261,104.4732,12421.0
2023-11-09 13:35:00,110.97,111.05,110.92,110.97,8400.0,104.4637,104.5391,104.4167,104.4637,8400.0
2023-11-09 13:40:00,110.94,110.94,110.81,110.85,4435.0,104.4355,104.4355,104.3131,104.3508,4435.0
2023-11-09 13:45:00,110.91,110.98,110.9,110.98,6117.0,104.4073,104.4732,104.3978,104.4732,6117.0
2023-11-09 13:50:00,110.98,111.04,110.88,110.88,5088.0,104.4732,104.5296,104.379,104.379,5088.0
2023-11-09 13:55:00,110.97,111.02,110.93,111.02,5495.0,104.4637,104.5108,104.4261,104.5108,5495.0
2023-11-09 14:00:00,110.99,111.04,110.83,111.02,7786.0,104.4826,104.5296,104.332,104.5108,7786.0
2023-11-09 14:05:00,111.02,111.12,110.95,111.03,5432.0,104.5108,104.605,104.4449,104.5202,5432.0
2023-11-09 14:10:00,110.98,111.01,110.75,110.86,14155.0,104.4732,104.5014,104.2566,104.3602,14155.0
2023-11-09 14:15:00,110.86,110.91,110.8,110.86,6862.0,104.3602,104.4073,104.3037,104.3602,6862.0
2023-11-09 14:20:00,110.9,111.03,110.85,111.0,5667.0,104.3978,104.5202,104.3508,104.492,5667.0
2023-11-09 14:25:00,110.98,111.17,110.95,110.95,11124.0,104.4732,104.652,104.4449,104.4449,11124.0
2023-11-09 14:30:00,110.93,110.95,110.8,110.8,7810.0,104.4261,104.4449,104.3037,104.3037,7810.0
2023-11-09 14:35:00,110.87,110.89,110.72,110.86,6655.0,104.3696,104.3884,104.2284,104.3602,6655.0
2023-11-09 14:40:00,110.86,110.9,110.78,110.85,4195.0,104.3602,104.3978,104.2849,104.3508,4195.0
2023-11-09 14:45:00,110.87,110.99,110.78,110.99,11959.0,104.3696,104.4826,104.2849,104.4826,11959.0
2023-11-09 14:50:00,110.92,110.94,110.74,110.77,8128.0,104.4167,104.4355,104.2472,104.2755,8128.0
2023-11-09 14:55:00,110.74,110.81,110.71,110.73,7150.0,104.2472,104.3131,104.219,104.2378,7150.0
2023-11-09 15:00:00,110.76,111.01,110.75,110.98,8712.0,104.2661,104.5014,104.2566,104.4732,8712.0
2023-11-09 15:05:00,110.99,111.06,110.94,111.04,8095.0,104.4826,104.5485,104.4355,104.5296,8095.0
2023-11-09 15:10:00,111.06,111.15,110.99,111.09,12281.0,104.5485,104.6332,104.4826,104.5767,12281.0
2023-11-09 15:15:00,111.06,111.1,110.9,110.96,12620.0,104.5485,104.5861,104.3978,104.4543,12620.0
2023-11-09 15:20:00,110.98,111.05,110.94,110.97,8909.0,104.4732,104.5391,104.4355,104.4637,8909.0
2023-11-09 15:25:00,110.97,111.07,110.91,110.91,12754.0,104.4637,104.5579,104.4073,104.4073,12754.0
2023-11-09 15:30:00,110.91,110.95,110.78,110.84,16119.0,104.4073,104.4449,104.2849,104.3414,16119.0
2023-11-09 15:35:00,110.83,110.95,110.79,110.9,12305.0,104.332,104.4449,104.2943,104.3978,12305.0
2023-11-09 15:40:00,110.88,111.04,110.86,110.87,25377.0,104.379,104.5296,104.3602,104.3696,25377.0
2023-11-09 15:45:00,110.88,111.07,110.87,111.0,26022.0,104.379,104.5579,104.3696,104.492,26022.0
2023-11-09 15:50:00,111.0,111.09,110.75,110.82,38659.0,104.492,104.5767,104.2566,104.3225,38659.0
2023-11-09 15:55:00,110.83,110.88,110.54,110.63,136125.0,104.332,104.379,104.059,104.1437,136125.0
2023-11-10 09:30:00,112.0,112.52,111.93,112.31,63184.0,105.4334,105.9229,105.3675,105.7252,63184.0
2023-11-10 09:35:00,112.31,112.64,111.82,112.47,20198.0,105.7252,106.0358,105.2639,105.8758,20198.0
2023-11-10 09:40:00,112.4,112.4,111.99,112.15,7506.0,105.8099,105.8099,105.4239,105.5746,7506.0
2023-11-10 09:45:00,112.11,112.5,112.11,112.29,12185.0,105.5369,105.904,105.5369,105.7064,12185.0
2023-11-10 09:50:00,112.3,112.69,112.13,112.66,10643.0,105.7158,106.0829,105.5557,106.0547,10643.0
2023-11-10 09:55:00,112.44,112.58,112.32,112.58,14414.0,105.8476,105.9793,105.7346,105.9793,14414.0
2023-11-10 10:00:00,112.41,112.68,112.41,112.66,14482.0,105.8193,106.0735,105.8193,106.0547,14482.0
2023-11-10 10:05:00,112.62,112.66,112.33,112.4,8099.0,106.017,106.0547,105.744,105.8099,8099.0
2023-11-10 10:10:00,112.34,112.4,111.96,112.11,10751.0,105.7534,105.8099,105.3957,105.5369,10751.0
2023-11-10 10:15:00,112.09,112.16,112.0,112.11,7258.0,105.5181,105.584,105.4334,105.5369,7258.0
2023-11-10 10:20:00,112.12,112.53,112.11,112.51,6703.0,105.5463,105.9323,105.5369,105.9135,6703.0
2023-11-10 10:25:00,112.48,112.57,112.35,112.5,7451.0,105.8852,105.9699,105.7628,105.904,7451.0
2023-11-10 10:30:00,112.48,112.53,112.31,112.33,7590.0,105.8852,105.9323,105.7252,105.744,7590.0
2023-11-10 10:35:00,112.37,112.41,112.25,112.25,6832.0,105.7817,105.8193,105.6687,105.6687,6832.0
2023-11-10 10:40:00,112.24,112.32,111.98,112.12,7039.0,105.6593,105.7346,105.4145,105.5463,7039.0
2023-11-10 10:45:00,112.1,112.14,111.95,112.09,9084.0,105.5275,105.5651,105.3863,105.5181,9084.0
2023-11-10 10:50:00,112.01,112.13,111.75,111.82,9954.0,105.4428,105.5557,105.198,105.2639,9954.0
2023-11-10 10:55:00,111.81,111.93,111.75,111.92,11176.0,105.2545,105.3675,105.198,105.358,11176.0
2023-11-10 11:00:00,111.96,111.97,111.74,111.83,8514.0,105.3957,105.4051,105.1886,105.2733,8514.0
2023-11-10 11:05:00,111.84,112.16,111.84,112.1,5013.0,105.2827,105.584,105.2827,105.5275,5013.0
2023-11-10 11:10:00,112.1,112.29,112.1,112.18,7005.0,105.5275,105.7064,105.5275,105.6028,7005.0
2023-11-10 11:15:00,112.15,112.23,112.03,112.04,4750.0,105.5746,105.6499,105.4616,105.471,4750.0
2023-11-10 11:20:00,112.05,112.06,111.95,112.03,11332.0,105.4804,105.4898,105.3863,105.4616,11332.0
2023-11-10 11:25:00,112.01,112.1,111.95,112.09,7401.0,105.4428,105.5275,105.3863,105.5181,7401.0
2023-11-10 11:30:00,112.07,112.07,111.96,112.01,5963.0,105.4993,105.4993,105.3957,105.4428,5963.0
2023-11-10 11:35:00,112.04,112.31,112.0,112.31,10311.0,105.471,105.7252,105.4334,105.7252,10311.0
2023-11-10 11:40:00,112.27,112.49,112.21,112.41,12090.0,105.6875,105.8946,105.631,105.8193,12090.0
2023-11-10 11:45:00,112.41,112.43,112.3,112.34,5280.0,105.8193,105.8381,105.7158,105.7534,5280.0
2023-11-10 11:50:00,112.37,112.43,112.34,112.38,7024.0,105.7817,105.8381,105.7534,105.7911,7024.0
2023-11-10 11:55:00,112.36,112.41,112.28,112.36,7172.0,105.7722,105.8193,105.6969,105.7722,7172.0
2023-11-10 12:00:00,112.37,112.5,112.29,112.36,9591.0,105.7817,105.904,105.7064,105.7722,9591.0
2023-11-10 12:05:00,112.3,112.33,112.19,112.22,6785.0,105.7158,105.744,105.6122,105.6405,6785.0
2023-11-10 12:10:00,112.27,112.42,112.26,112.32,9740.0,105.6875,105.8287,105.6781,105.7346,9740.0
2023-11-10 12:15:00,112.33,112.34,112.24,112.24,6912.0,105.744,105.7534,105.6593,105.6593,6912.0
2023-11-10 12:20:00,112.27,112.46,112.26,112.46,4583.0,105.6875,105.8664,105.6781,105.8664,4583.0
2023-11-10 12:25:00,112.44,112.48,112.36,112.41,6293.0,105.8476,105.8852,105.7722,105.8193,6293.0
2023-11-10 12:30:00,112.45,112.71,112.45,112.68,15938.0,105.857,106.1017,105.857,106.0735,15938.0
2023-11-10 12:35:00,112.72,112.87,112.72,112.82,9074.0,106.1111,106.2523,106.1111,106.2053,9074.0
2023-11-10 12:40:00,112.78,112.88,112.76,112.88,6045.0,106.1676,106.2618,106.1488,106.2618,6045.0
2023-11-10 12:45:00,112.87,112.94,112.82,112.91,10198.0,106.2523,106.3182,106.2053,106.29,10198.0
2023-11-10 12:50:00,112.93,113.09,112.84,113.05,10294.0,106.3088,106.4594,106.2241,106.4218,10294.0
2023-11-10 12:55:00,113.11,113.2,113.04,113.18,8490.0,106.4783,106.563,106.4124,106.5442,8490.0
2023-11-10 13:00:00,113.21,113.26,113.13,113.2,3805.0,106.5724,106.6195,106.4971,106.563,3805.0
2023-11-10 13:05:00,113.15,113.25,113.14,113.23,6072.0,106.5159,106.6101,106.5065,106.5912,6072.0
2023-11-10 13:10:00,113.17,113.22,113.08,113.08,2485.0,106.5348,106.5818,106.45,106.45,2485.0
2023-11-10 13:15:00,113.04,113.11,112.97,113.11,7653.0,106.4124,106.4783,106.3465,106.4783,7653.0
2023-11-10 13:20:00,113.13,113.24,113.11,113.24,8437.0,106.4971,106.6007,106.4783,106.6007,8437.0
2023-11-10 13:25:00,113.25,113.39,113.21,113.25,8160.0,106.6101,106.7419,106.5724,106.6101,8160.0
2023-11-10 13:30:00,113.21,113.38,113.21,113.34,6299.0,106.5724,106.7324,106.5724,106.6948,6299.0
2023-11-10 13:35:00,113.37,113.43,113.32,113.37,8058.0,106.723,106.7795,106.676,106.723,8058.0
2023-11-10 13:40:00,113.38,113.52,113.38,113.4,4691.0,106.7324,106.8642,106.7324,106.7513,4691.0
2023-11-10 13:45:00,113.4,113.59,113.37,113.44,9100.0,106.7513,106.9301,106.723,106.7889,9100.0
2023-11-10 13:50:00,113.42,113.46,113.29,113.29,4888.0,106.7701,106.8078,106.6477,106.6477,4888.0
2023-11-10 13:55:00,113.25,113.28,113.18,113.21,5636.0,106.6101,106.6383,106.5442,106.5724,5636.0
2023-11-10 14:00:00,113.2,113.25,113.16,113.17,6970.0,106.563,106.6101,106.5253,106.5348,6970.0
2023-11-10 14:05:00,113.21,113.33,113.11,113.32,8782.0,106.5724,106.6854,106.4783,106.676,8782.0
2023-11-10 14:10:00,113.34,113.45,113.32,113.38,8443.0,106.6948,106.7983,106.676,106.7324,8443.0
2023-11-10 14:15:00,113.36,113.42,113.23,113.24,5781.0,106.7136,106.7701,106.5912,106.6007,5781.0
2023-11-10 14:20:00,113.24,113.35,113.24,113.25,10046.0,106.6007,106.7042,106.6007,106.6101,10046.0
2023-11-10 14:25:00,113.25,113.25,113.08,113.12,7174.0,106.6101,106.6101,106.45,106.4877,7174.0
2023-11-10 14:30:00,113.17,113.17,113.08,113.09,8207.0,106.5348,106.5348,106.45,106.4594,8207.0
2023-11-10 14:35:00,113.12,113.14,113.0,113.05,10098.0,106.4877,106.5065,106.3747,106.4218,10098.0
2023-11-10 14:40:00,113.05,113.05,112.94,112.98,13187.0,106.4218,106.4218,106.3182,106.3559,13187.0
2023-11-10 14:45:00,112.95,112.99,112.92,112.98,11104.0,106.3277,106.3653,106.2994,106.3559,11104.0
2023-11-10 14:50:00,112.96,112.99,112.87,112.94,14362.0,106.3371,106.3653,106.2523,106.3182,14362.0
2023-11-10 14:55:00,112.95,112.96,112.85,112.87,8354.0,106.3277,106.3371,106.2335,106.2523,8354.0
2023-11-10 15:00:00,112.86,112.97,112.78,112.92,10800.0,106.2429,106.3465,106.1676,106.2994,10800.0
2023-11-10 15:05:00,112.92,113.03,112.86,112.97,10753.0,106.2994,106.403,106.2429,106.3465,10753.0
2023-11-10 15:10:00,112.94,112.95,112.76,112.78,9673.0,106.3182,106.3277,106.1488,106.1676,9673.0
2023-11-10 15:15:00,112.74,112.9,112.65,112.88,16580.0,106.13,106.2806,106.0452,106.2618,16580.0
2023-11-10 15:20:00,112.89,113.02,112.84,112.99,12306.0,106.2712,106.3936,106.2241,106.3653,12306.0
2023-11-10 15:25:00,112.99,113.1,112.87,113.05,13178.0,106.3653,106.4689,106.2523,106.4218,13178.0
2023-11-10 15:30:00,113.07,113.15,112.97,113.06,16551.0,106.4406,106.5159,106.3465,106.4312,16551.0
2023-11-10 15:35:00,113.05,113.11,112.99,113.0,14112.0,106.4218,106.4783,106.3653,106.3747,14112.0
2023-11-10 15:40:00,112.97,113.19,112.95,113.18,23591.0,106.3465,106.5536,106.3277,106.5442,23591.0
2023-11-10 15:45:00,113.16,113.41,113.14,113.38,29800.0,106.5253,106.7607,106.5065,106.7324,29800.0
2023-11-10 15:50:00,113.38,113.49,113.26,113.26,56445.0,106.7324,106.836,106.6195,106.6195,56445.0
2023-11-10 15:55:00,113.28,113.47,113.2,113.46,154945.0,106.6383,106.8172,106.563,106.8078,154945.0
2023-11-13 09:30:00,113.5,113.78,113.25,113.73,30754.0,106.8454,107.109,106.6101,107.0619,30754.0
2023-11-13 09:35:00,113.77,114.18,113.59,114.18,18193.0,107.0996,107.4855,106.9301,107.4855,18193.0
2023-11-13 09:40:00,114.21,114.21,113.6,114.02,10718.0,107.5138,107.5138,106.9395,107.3349,10718.0
2023-11-13 09:45:00,113.93,114.13,113.92,114.01,12195.0,107.2502,107.4385,107.2408,107.3255,12195.0
2023-11-13 09:50:00,114.03,114.09,113.68,113.68,8437.0,107.3443,107.4008,107.0149,107.0149,8437.0
2023-11-13 09:55:00,113.72,113.84,113.69,113.7,8461.0,107.0525,107.1655,107.0243,107.0337,8461.0
2023-11-13 10:00:00,113.7,113.97,113.61,113.79,12233.0,107.0337,107.2879,106.949,107.1184,12233.0
2023-11-13 10:05:00,113.82,113.89,113.57,113.7,10334.0,107.1466,107.2125,106.9113,107.0337,10334.0
2023-11-13 10:10:00,113.62,113.64,113.46,113.58,11425.0,106.9584,106.9772,106.8078,106.9207,11425.0
2023-11-13 10:15:00,113.48,113.9,113.48,113.73,10492.0,106.8266,107.222,106.8266,107.0619,10492.0
2023-11-13 10:20:00,113.75,113.88,113.65,113.65,7252.0,107.0808,107.2031,106.9866,106.9866,7252.0
2023-11-13 10:25:00,113.63,113.83,113.54,113.82,11283.0,106.9678,107.1561,106.8831,107.1466,11283.0
2023-11-13 10:30:00,113.76,113.9,113.7,113.9,10505.0,107.0902,107.222,107.0337,107.222,10505.0
2023-11-13 10:35:00,113.84,113.86,113.62,113.74,9033.0,107.1655,107.1843,106.9584,107.0713,9033.0
2023-11-13 10:40:00,113.74,113.88,113.73,113.81,9541.0,107.0713,107.2031,107.0619,107.1372,9541.0
2023-11-13 10:45:00,113.77,113.9,113.73,113.83,5972.0,107.0996,107.222,107.0619,107.1561,5972.0
2023-11-13 10:50:00,113.84,114.07,113.81,114.07,7750.0,107.1655,107.382,107.1372,107.382,7750.0
2023-11-13 10:55:00,114.05,114.13,114.05,114.1,4954.0,107.3632,107.4385,107.3632,107.4102,4954.0
2023-11-13 11:00:00,114.06,114.16,113.91,113.91,11042.0,107.3726,107.4667,107.2314,107.2314,11042.0
2023-11-13 11:05:00,113.89,114.07,113.86,113.98,9902.0,107.2125,107.382,107.1843,107.2973,9902.0
2023-11-13 11:10:00,113.97,114.04,113.96,114.01,7828.0,107.2879,107.3537,107.2784,107.3255,7828.0
2023-11-13 11:15:00,114.01,114.03,113.92,113.96,8040.0,107.3255,107.3443,107.2408,107.2784,8040.0
2023-11-13 11:20:00,113.93,114.03,113.93,113.97,7196.0,107.2502,107.3443,107.2502,107.2879,7196.0
2023-11-13 11:25:00,113.98,114.22,113.97,114.2,10112.0,107.2973,107.5232,107.2879,107.5044,10112.0
2023-11-13 11:30:00,114.18,114.34,114.15,114.21,10541.0,107.4855,107.6362,107.4573,107.5138,10541.0
2023-11-13 11:35:00,114.14,114.15,113.96,114.0,11759.0,107.4479,107.4573,107.2784,107.3161,11759.0
2023-11-13 11:40:00,114.05,114.17,114.03,114.17,5614.0,107.3632,107.4761,107.3443,107.4761,5614.0
2023-11-13 11:45:00,114.17,114.4,114.16,114.26,7452.0,107.4761,107.6926,107.4667,107.5608,7452.0
2023-11-13 11:50:00,114.29,114.36,114.21,114.35,4791.0,107.5891,107.655,107.5138,107.6456,4791.0
2023-11-13 11:55:00,114.36,114.42,114.28,114.31,10115.0,107.655,107.7115,107.5797,107.6079,10115.0
2023-11-13 12:00:00,114.38,114.38,114.24,114.25,9219.0,107.6738,107.6738,107.542,107.5514,9219.0
2023-11-13 12:05:00,114.3,114.44,114.3,114.43,4560.0,107.5985,107.7303,107.5985,107.7209,4560.0
2023-11-13 12:10:00,114.43,114.47,114.27,114.4,6296.0,107.7209,107.7585,107.5703,107.6926,6296.0
2023-11-13 12:15:00,114.35,114.4,114.25,114.27,9438.0,107.6456,107.6926,107.5514,107.5703,9438.0
2023-11-13 12:20:00,114.29,114.41,114.25,114.41,5290.0,107.5891,107.7021,107.5514,107.7021,5290.0
2023-11-13 12:25:00,114.41,114.42,114.28,114.28,5259.0,107.7021,107.7115,107.5797,107.5797,5259.0
2023-11-13 12:30:00,114.27,114.36,114.26,114.36,7236.0,107.5703,107.655,107.5608,107.655,7236.0
2023-11-13 12:35:00,114.31,114.36,114.31,114.35,2589.0,107.6079,107.655,107.6079,107.6456,2589.0
2023-11-13 12:40:00,114.34,114.34,114.28,114.28,5193.0,107.6362,107.6362,107.5797,107.5797,5193.0
2023-11-13 12:45:00,114.28,114.29,113.93,114.02,7376.0,107.5797,107.5891,107.2502,107.3349,7376.0
2023-11-13 12:50:00,114.02,114.11,113.99,113.99,4293.0,107.3349,107.4196,107.3067,107.3067,4293.0
2023-11-13 12:55:00,113.97,114.12,113.97,114.12,3573.0,107.2879,107.4291,107.2879,107.4291,3573.0
2023-11-13 13:00:00,114.08,114.09,114.01,114.02,3844.0,107.3914,107.4008,107.3255,107.3349,3844.0
2023-11-13 13:05:00,114.03,114.03,113.86,113.86,5232.0,107.3443,107.3443,107.1843,107.1843,5232.0
2023-11-13 13:10:00,113.86,113.91,113.8,113.9,6564.0,107.1843,107.2314,107.1278,107.222,6564.0
2023-11-13 13:15:00,113.89,113.98,113.88,113.93,4825.0,107.2125,107.2973,107.2031,107.2502,4825.0
2023-11-13 13:20:00,113.87,113.99,113.84,113.97,5195.0,107.1937,107.3067,107.1655,107.2879,5195.0
2023-11-13 13:25:00,113.96,113.96,113.88,113.92,3371.0,107.2784,107.2784,107.2031,107.2408,3371.0
2023-11-13 13:30:00,113.93,114.0,113.89,114.0,4914.0,107.2502,107.3161,107.2125,107.3161,4914.0
2023-11-13 13:35:00,114.02,114.08,113.93,114.07,8640.0,107.3349,107.3914,107.2502,107.382,8640.0
2023-11-13 13:40:00,114.1,114.29,114.1,114.25,4276.0,107.4102,107.5891,107.4102,107.5514,4276.0
2023-11-13 13:45:00,114.28,114.31,114.21,114.21,5746.0,107.5797,107.6079,107.5138,107.5138,5746.0
2023-11-13 13:50:00,114.22,114.27,114.22,114.24,6251.0,107.5232,107.5703,107.5232,107.542,6251.0
2023-11-13 13:55:00,114.25,114.3,114.23,114.3,3737.0,107.5514,107.5985,107.5326,107.5985,3737.0
2023-11-13 14:00:00,114.3,114.33,114.26,114.3,5714.0,107.5985,107.6267,107.5608,107.5985,5714.0
2023-11-13 14:05:00,114.28,114.34,114.23,114.3,6219.0,107.5797,107.6362,107.5326,107.5985,6219.0
2023-11-13 14:10:00,114.29,114.3,114.21,114.23,7234.0,107.5891,107.5985,107.5138,107.5326,7234.0
2023-11-13 14:15:00,114.21,114.21,114.14,114.18,4433.0,107.5138,107.5138,107.4479,107.4855,4433.0
2023-11-13 14:20:00,114.13,114.24,114.11,114.19,6439.0,107.4385,107.542,107.4196,107.495,6439.0
2023-11-13 14:25:00,114.21,114.43,114.19,114.41,17037.0,107.5138,107.7209,107.495,107.7021,17037.0
2023-11-13 14:30:00,114.43,114.57,114.43,114.57,7907.0,107.7209,107.8527,107.7209,107.8527,7907.0
2023-11-13 14:35:00,114.59,114.61,114.46,114.46,8938.0,107.8715,107.8903,107.7491,107.7491,8938.0
2023-11-13 14:40:00,114.41,114.48,114.41,114.44,5490.0,107.7021,107.768,107.7021,107.7303,5490.0
2023-11-13 14:45:00,114.44,114.56,114.42,114.56,8948.0,107.7303,107.8433,107.7115,107.8433,8948.0
2023-11-13 14:50:00,114.57,114.58,114.32,114.32,5055.0,107.8527,107.8621,107.6173,107.6173,5055.0
2023-11-13 14:55:00,114.33,114.36,114.29,114.32,5316.0,107.6267,107.655,107.5891,107.6173,5316.0
2023-11-13 15:00:00,114.32,114.39,114.27,114.39,7452.0,107.6173,107.6832,107.5703,107.6832,7452.0
2023-11-13 15:05:00,114.39,114.39,114.3,114.35,7051.0,107.6832,107.6832,107.5985,107.6456,7051.0
2023-11-13 15:10:00,114.33,114.43,114.32,114.42,12735.0,107.6267,107.7209,107.6173,107.7115,12735.0
2023-11-13 15:15:00,114.38,114.42,114.31,114.39,8224.0,107.6738,107.7115,107.6079,107.6832,8224.0
2023-11-13 15:20:00,114.4,114.52,114.39,114.52,8152.0,107.6926,107.8056,107.6832,107.8056,8152.0
2023-11-13 15:25:00,114.52,114.55,114.47,114.48,8576.0,107.8056,107.8338,107.7585,107.768,8576.0
2023-11-13 15:30:00,114.47,114.51,114.43,114.51,12961.0,107.7585,107.7962,107.7209,107.7962,12961.0
2023-11-13 15:35:00,114.51,114.64,114.47,114.52,14584.0,107.7962,107.9186,107.7585,107.8056,14584.0
2023-11-13 15:40:00,114.54,114.57,114.46,114.47,13629.0,107.8244,107.8527,107.7491,107.7585,13629.0
2023-11-13 15:45:00,114.46,114.49,114.38,114.45,21816.0,107.7491,107.7774,107.6738,107.7397,21816.0
2023-11-13 15:50:00,114.46,114.46,114.22,114.28,33853.0,107.7491,107.7491,107.5232,107.5797,33853.0
2023-11-13 15:55:00,114.24,114.34,114.1,114.15,93840.0,107.542,107.6362,107.4102,107.4573,93840.0
2023-11-14 09:30:00,114.31,115.46,114.2,115.38,49492.0,107.6079,108.6905,107.5044,108.6152,49492.0
2023-11-14 09:35:00,115.34,115.35,114.64,115.16,12222.0,108.5775,108.5869,107.9186,108.4081,12222.0
2023-11-14 09:40:00,115.25,115.26,114.74,114.92,15994.0,108.4928,108.5022,108.0127,108.1822,15994.0
2023-11-14 09:45:00,114.9,115.3,114.9,115.06,31667.0,108.1633,108.5399,108.1633,108.3139,31667.0
2023-11-14 09:50:00,115.06,115.27,114.85,115.26,22902.0,108.3139,108.5116,108.1163,108.5022,22902.0
2023-11-14 09:55:00,115.24,115.25,114.58,114.66,22600.0,108.4834,108.4928,107.8621,107.9374,22600.0
2023-11-14 10:00:00,114.72,114.83,114.5,114.51,8602.0,107.9939,108.0974,107.7868,107.7962,8602.0
2023-11-14 10:05:00,114.47,114.63,114.37,114.48,6802.0,107.7585,107.9092,107.6644,107.768,6802.0
2023-11-14 10:10:00,114.38,114.58,114.3,114.56,7897.0,107.6738,107.8621,107.5985,107.8433,7897.0
2023-11-14 10:15:00,114.52,114.67,114.35,114.61,10247.0,107.8056,107.9468,107.6456,107.8903,10247.0
2023-11-14 10:20:00,114.62,114.85,114.61,114.73,17393.0,107.8997,108.1163,107.8903,108.0033,17393.0
2023-11-14 10:25:00,114.67,114.84,114.66,114.8,7434.0,107.9468,108.1068,107.9374,108.0692,7434.0
2023-11-14 10:30:00,114.75,114.92,114.65,114.87,10635.0,108.0221,108.1822,107.928,108.1351,10635.0
2023-11-14 10:35:00,114.89,115.21,114.86,115.12,13906.0,108.1539,108.4552,108.1257,108.3704,13906.0
2023-11-14 10:40:00,115.17,115.34,115.14,115.32,22382.0,108.4175,108.5775,108.3893,108.5587,22382.0
2023-11-14 10:45:00,115.26,115.47,115.26,115.33,11049.0,108.5022,108.6999,108.5022,108.5681,11049.0
2023-11-14 10:50:00,115.31,115.36,115.15,115.3,8186.0,108.5493,108.5964,108.3987,108.5399,8186.0
2023-11-14 10:55:00,115.26,115.32,115.07,115.17,6578.0,108.5022,108.5587,108.3234,108.4175,6578.0
2023-11-14 11:00:00,115.19,115.24,115.0,115.24,7634.0,108.4363,108.4834,108.2575,108.4834,7634.0
2023-11-14 11:05:00,115.24,115.31,115.12,115.26,9172.0,108.4834,108.5493,108.3704,108.5022,9172.0
2023-11-14 11:10:00,115.26,115.36,115.23,115.34,8582.0,108.5022,108.5964,108.474,108.5775,8582.0
2023-11-14 11:15:00,115.36,115.36,115.18,115.21,9382.0,108.5964,108.5964,108.4269,108.4552,9382.0
2023-11-14 11:20:00,115.14,115.26,115.09,115.17,8885.0,108.3893,108.5022,108.3422,108.4175,8885.0
2023-11-14 11:25:00,115.17,115.39,115.12,115.3,8969.0,108.4175,108.6246,108.3704,108.5399,8969.0
2023-11-14 11:30:00,115.29,115.43,115.22,115.34,14059.0,108.5305,108.6623,108.4646,108.5775,14059.0
2023-11-14 11:35:00,115.33,115.37,115.03,115.04,15325.0,108.5681,108.6058,108.2857,108.2951,15325.0
2023-11-14 11:40:00,115.03,115.18,114.99,115.12,8440.0,108.2857,108.4269,108.248,108.3704,8440.0
2023-11-14 11:45:00,115.11,115.5,115.11,115.28,17770.0,108.361,108.7281,108.361,108.521,17770.0
2023-11-14 11:50:00,115.33,115.54,115.31,115.48,5573.0,108.5681,108.7658,108.5493,108.7093,5573.0
2023-11-14 11:55:00,115.4,115.53,115.35,115.48,10402.0,108.634,108.7564,108.5869,108.7093,10402.0
2023-11-14 12:00:00,115.5,115.51,115.32,115.34,22952.0,108.7281,108.7376,108.5587,108.5775,22952.0
2023-11-14 12:05:00,115.37,115.44,115.19,115.27,12995.0,108.6058,108.6717,108.4363,108.5116,12995.0
2023-11-14 12:10:00,115.3,115.37,115.22,115.27,7599.0,108.5399,108.6058,108.4646,108.5116,7599.0
2023-11-14 12:15:00,115.24,115.24,114.89,114.91,6753.0,108.4834,108.4834,108.1539,108.1727,6753.0
2023-11-14 12:20:00,114.93,114.94,114.84,114.91,10562.0,108.1916,108.201,108.1068,108.1727,10562.0
2023-11-14 12:25:00,114.88,114.97,114.77,114.8,8704.0,108.1445,108.2292,108.0409,108.0692,8704.0
2023-11-14 12:30:00,114.79,114.85,114.74,114.8,9531.0,108.0598,108.1163,108.0127,108.0692,9531.0
2023-11-14 12:35:00,114.81,114.81,114.67,114.7,13972.0,108.0786,108.0786,107.9468,107.9751,13972.0
2023-11-14 12:40:00,114.67,114.67,114.49,114.51,11735.0,107.9468,107.9468,107.7774,107.7962,11735.0
2023-11-14 12:45:00,114.54,114.63,114.47,114.51,9219.0,107.8244,107.9092,107.7585,107.7962,9219.0
2023-11-14 12:50:00,114.49,114.49,114.2,114.39,50188.0,107.7774,107.7774,107.5044,107.6832,50188.0
2023-11-14 12:55:00,114.38,114.41,114.19,114.22,20765.0,107.6738,107.7021,107.495,107.5232,20765.0
2023-11-14 13:00:00,114.22,114.49,114.16,114.48,21230.0,107.5232,107.7774,107.4667,107.768,21230.0
2023-11-14 13:05:00,114.44,114.54,114.4,114.49,22071.0,107.7303,107.8244,107.6926,107.7774,22071.0
2023-11-14 13:10:00,114.48,114.53,114.44,114.46,15896.0,107.768,107.815,107.7303,107.7491,15896.0
2023-11-14 13:15:00,114.46,114.57,114.45,114.57,7331.0,107.7491,107.8527,107.7397,107.8527,7331.0
2023-11-14 13:20:00,114.55,114.75,114.46,114.71,12887.0,107.8338,108.0221,107.7491,107.9845,12887.0
2023-11-14 13:25:00,114.75,114.76,114.57,114.65,13178.0,108.0221,108.0315,107.8527,107.928,13178.0
2023-11-14 13:30:00,114.62,114.71,114.59,114.63,12163.0,107.8997,107.9845,107.8715,107.9092,12163.0
2023-11-14 13:35:00,114.62,114.71,114.49,114.71,10002.0,107.8997,107.9845,107.7774,107.9845,10002.0
2023-11-14 13:40:00,114.72,114.88,114.7,114.81,21206.0,107.9939,108.1445,107.9751,108.0786,21206.0
2023-11-14 13:45:00,114.82,114.97,114.79,114.93,10409.0,108.088,108.2292,108.0598,108.1916,10409.0
2023-11-14 13:50:00,114.94,115.01,114.94,114.95,6047.0,108.201,108.2669,108.201,108.2104,6047.0
2023-11-14 13:55:00,114.97,114.97,114.85,114.86,9116.0,108.2292,108.2292,108.1163,108.1257,9116.0
2023-11-14 14:00:00,114.87,114.99,114.85,114.93,8439.0,108.1351,108.248,108.1163,108.1916,8439.0
2023-11-14 14:05:00,114.92,114.95,114.78,114.83,12902.0,108.1822,108.2104,108.0504,108.0974,12902.0
2023-11-14 14:10:00,114.8,114.88,114.65,114.87,15421.0,108.0692,108.1445,107.928,108.1351,15421.0
2023-11-14 14:15:00,114.85,114.93,114.77,114.78,8093.0,108.1163,108.1916,108.0409,108.0504,8093.0
2023-11-14 14:20:00,114.82,114.92,114.79,114.9,7183.0,108.088,108.1822,108.0598,108.1633,7183.0
2023-11-14 14:25:00,114.89,115.11,114.89,115.11,7382.0,108.1539,108.361,108.1539,108.361,7382.0
2023-11-14 14:30:00,115.12,115.19,115.09,115.19,4858.0,108.3704,108.4363,108.3422,108.4363,4858.0
2023-11-14 14:35:00,115.19,115.23,115.16,115.2,4108.0,108.4363,108.474,108.4081,108.4457,4108.0
2023-11-14 14:40:00,115.2,115.26,115.19,115.23,5852.0,108.4457,108.5022,108.4363,108.474,5852.0
2023-11-14 14:45:00,115.26,115.27,115.17,115.21,8683.0,108.5022,108.5116,108.4175,108.4552,8683.0
2023-11-14 14:50:00,115.2,115.26,115.19,115.19,6993.0,108.4457,108.5022,108.4363,108.4363,6993.0
2023-11-14 14:55:00,115.2,115.25,115.15,115.18,7049.0,108.4457,108.4928,108.3987,108.4269,7049.0
2023-11-14 15:00:00,115.19,115.23,115.13,115.15,6737.0,108.4363,108.474,108.3798,108.3987,6737.0
2023-11-14 15:05:00,115.14,115.25,115.13,115.25,9739.0,108.3893,108.4928,108.3798,108.4928,9739.0
2023-11-14 15:10:00,115.24,115.37,115.24,115.33,6196.0,108.4834,108.6058,108.4834,108.5681,6196.0
2023-11-14 15:15:00,115.32,115.35,115.2,115.24,11986.0,108.5587,108.5869,108.4457,108.4834,11986.0
2023-11-14 15:20:00,115.25,115.36,115.15,115.18,13894.0,108.4928,108.5964,108.3987,108.4269,13894.0
2023-11-14 15:25:00,115.19,115.22,115.07,115.22,14938.0,108.4363,108.4646,108.3234,108.4646,14938.0
2023-11-14 15:30:00,115.22,115.34,115.17,115.27,12904.0,108.4646,108.5775,108.4175,108.5116,12904.0
2023-11-14 15:35:00,115.28,115.35,115.2,115.3,16626.0,108.521,108.5869,108.4457,108.5399,16626.0
2023-11-14 15:40:00,115.28,115.35,115.22,115.24,16655.0,108.521,108.5869,108.4646,108.4834,16655.0
2023-11-14 15:45:00,115.23,115.38,115.17,115.34,16464.0,108.474,108.6152,108.4175,108.5775,16464.0
2023-11-14 15:50:00,115.34,115.34,115.1,115.12,31556.0,108.5775,108.5775,108.3516,108.3704,31556.0
2023-11-14 15:55:00,115.11,115.11,114.91,115.02,125110.0,108.361,108.361,108.1727,108.2763,125110.0
2023-11-15 09:30:00,114.56,115.05,114.45,114.84,56692.0,107.8433,108.3045,107.7397,108.1068,56692.0
2023-11-15 09:35:00,114.77,114.92,114.25,114.61,19280.0,108.0409,108.1822,107.5514,107.8903,19280.0
2023-11-15 09:40:00,114.62,115.0,114.62,114.94,12143.0,107.8997,108.2575,107.8997,108.201,12143.0
2023-11-15 09:45:00,115.0,115.12,114.82,115.1,12716.0,108.2575,108.3704,108.088,108.3516,12716.0
2023-11-15 09:50:00,115.1,115.32,114.97,115.3,14907.0,108.3516,108.5587,108.2292,108.5399,14907.0
2023-11-15 09:55:00,115.25,115.25,115.05,115.17,5875.0,108.4928,108.4928,108.3045,108.4175,5875.0
2023-11-15 10:00:00,115.13,115.21,115.01,115.21,13266.0,108.3798,108.4552,108.2669,108.4552,13266.0
2023-11-15 10:05:00,115.14,115.18,114.97,115.11,28306.0,108.3893,108.4269,108.2292,108.361,28306.0
2023-11-15 10:10:00,115.14,115.57,115.14,115.54,6067.0,108.3893,108.794,108.3893,108.7658,6067.0
2023-11-15 10:15:00,115.59,115.72,115.48,115.72,12410.0,108.8129,108.9352,108.7093,108.9352,12410.0
2023-11-15 10:20:00,115.71,115.72,115.56,115.65,13279.0,108.9258,108.9352,108.7846,108.8694,13279.0
2023-11-15 10:25:00,115.64,115.77,115.64,115.73,9902.0,108.8599,108.9823,108.8599,108.9447,9902.0
2023-11-15 10:30:00,115.72,116.23,115.72,116.0,16010.0,108.9352,109.4153,108.9352,109.1988,16010.0
2023-11-15 10:35:00,116.01,116.38,116.01,116.37,20455.0,109.2082,109.5566,109.2082,109.5471,20455.0
2023-11-15 10:40:00,116.31,116.57,116.21,116.51,25247.0,109.4907,109.7354,109.3965,109.6789,25247.0
2023-11-15 10:45:00,116.52,116.62,116.4,116.41,7685.0,109.6883,109.7825,109.5754,109.5848,7685.0
2023-11-15 10:50:00,116.43,116.44,116.26,116.35,8968.0,109.6036,109.613,109.4436,109.5283,8968.0
2023-11-15 10:55:00,116.34,116.67,116.33,116.63,11459.0,109.5189,109.8295,109.5095,109.7919,11459.0
2023-11-15 11:00:00,116.62,116.92,116.6,116.85,14458.0,109.7825,110.0649,109.7637,109.999,14458.0
2023-11-15 11:05:00,116.81,116.84,116.58,116.71,44022.0,109.9613,109.9896,109.7448,109.8672,44022.0
2023-11-15 11:10:00,116.69,116.81,116.54,116.57,28137.0,109.8484,109.9613,109.7072,109.7354,28137.0
2023-11-15 11:15:00,116.55,116.69,116.41,116.52,64436.0,109.7166,109.8484,109.5848,109.6883,64436.0
2023-11-15 11:20:00,116.52,116.81,116.45,116.8,38161.0,109.6883,109.9613,109.6224,109.9519,38161.0
2023-11-15 11:25:00,116.83,116.83,116.36,116.56,17685.0,109.9802,109.9802,109.5377,109.726,17685.0
2023-11-15 11:30:00,116.48,116.64,116.44,116.55,29505.0,109.6507,109.8013,109.613,109.7166,29505.0
2023-11-15 11:35:00,116.54,116.55,116.16,116.21,41889.0,109.7072,109.7166,109.3495,109.3965,41889.0
2023-11-15 11:40:00,116.13,116.22,116.02,116.12,10018.0,109.3212,109.4059,109.2177,109.3118,10018.0
2023-11-15 11:45:00,116.09,116.12,115.88,116.08,16195.0,109.2836,109.3118,109.0859,109.2741,16195.0
2023-11-15 11:50:00,116.07,116.32,115.97,116.3,27444.0,109.2647,109.5001,109.1706,109.4812,27444.0
2023-11-15 11:55:00,116.32,116.39,116.22,116.27,9291.0,109.5001,109.566,109.4059,109.453,9291.0
2023-11-15 12:00:00,116.3,116.41,116.0,116.18,10118.0,109.4812,109.5848,109.1988,109.3683,10118.0
2023-11-15 12:05:00,116.16,116.2,115.99,116.02,17349.0,109.3495,109.3871,109.1894,109.2177,17349.0
2023-11-15 12:10:00,116.02,116.16,116.0,116.12,27129.0,109.2177,109.3495,109.1988,109.3118,27129.0
2023-11-15 12:15:00,116.14,116.18,116.05,116.12,13238.0,109.3306,109.3683,109.2459,109.3118,13238.0
2023-11-15 12:20:00,116.09,116.11,115.96,116.01,7902.0,109.2836,109.3024,109.1612,109.2082,7902.0
2023-11-15 12:25:00,116.01,116.04,115.8,115.98,7941.0,109.2082,109.2365,109.0106,109.18,7941.0
2023-11-15 12:30:00,115.96,115.96,115.75,115.84,8025.0,109.1612,109.1612,108.9635,109.0482,8025.0
2023-11-15 12:35:00,115.83,115.85,115.76,115.8,6391.0,109.0388,109.0576,108.9729,109.0106,6391.0
2023-11-15 12:40:00,115.8,115.91,115.75,115.91,8512.0,109.0106,109.1141,108.9635,109.1141,8512.0
2023-11-15 12:45:00,115.88,115.99,115.88,115.98,10502.0,109.0859,109.1894,109.0859,109.18,10502.0
2023-11-15 12:50:00,115.97,115.97,115.79,115.92,10909.0,109.1706,109.1706,109.0011,109.1235,10909.0
2023-11-15 12:55:00,115.94,115.97,115.9,115.96,9618.0,109.1424,109.1706,109.1047,109.1612,9618.0
2023-11-15 13:00:00,115.89,116.0,115.85,115.93,12566.0,109.0953,109.1988,109.0576,109.1329,12566.0
2023-11-15 13:05:00,115.95,116.0,115.75,115.89,33537.0,109.1518,109.1988,108.9635,109.0953,33537.0
2023-11-15 13:10:00,115.93,115.96,115.77,115.92,22012.0,109.1329,109.1612,108.9823,109.1235,22012.0
2023-11-15 13:15:00,115.92,115.94,115.85,115.89,12571.0,109.1235,109.1424,109.0576,109.0953,12571.0
2023-11-15 13:20:00,115.92,115.95,115.67,115.86,15366.0,109.1235,109.1518,108.8882,109.067,15366.0
2023-11-15 13:25:00,115.84,115.91,115.76,115.81,14381.0,109.0482,109.1141,108.9729,109.02,14381.0
2023-11-15 13:30:00,115.8,115.94,115.79,115.85,12155.0,109.0106,109.1424,109.0011,109.0576,12155.0
2023-11-15 13:35:00,115.85,115.92,115.81,115.86,7740.0,109.0576,109.1235,109.02,109.067,7740.0
2023-11-15 13:40:00,115.83,115.91,115.73,115.84,12597.0,109.0388,109.1141,108.9447,109.0482,12597.0
2023-11-15 13:45:00,115.86,115.87,115.7,115.7,11094.0,109.067,109.0765,108.9164,108.9164,11094.0
2023-11-15 13:50:00,115.7,115.83,115.66,115.77,22023.0,108.9164,109.0388,108.8788,108.9823,22023.0
2023-11-15 13:55:00,115.76,115.76,115.59,115.69,8038.0,108.9729,108.9729,108.8129,108.907,8038.0
2023-11-15 14:00:00,115.69,115.84,115.69,115.77,10582.0,108.907,109.0482,108.907,108.9823,10582.0
2023-11-15 14:05:00,115.76,115.94,115.73,115.8,8547.0,108.9729,109.1424,108.9447,109.0106,8547.0
2023-11-15 14:10:00,115.81,115.94,115.78,115.86,16190.0,109.02,109.1424,108.9917,109.067,16190.0
2023-11-15 14:15:00,115.89,115.94,115.86,115.87,11321.0,109.0953,109.1424,109.067,109.0765,11321.0
2023-11-15 14:20:00,115.91,116.05,115.87,116.05,10684.0,109.1141,109.2459,109.0765,109.2459,10684.0
2023-11-15 14:25:00,116.08,116.13,115.99,116.05,12226.0,109.2741,109.3212,109.1894,109.2459,12226.0
2023-11-15 14:30:00,116.05,116.12,116.03,116.07,11257.0,109.2459,109.3118,109.2271,109.2647,11257.0
2023-11-15 14:35:00,116.09,116.16,116.09,116.14,12761.0,109.2836,109.3495,109.2836,109.3306,12761.0
2023-11-15 14:40:00,116.13,116.14,115.99,116.07,19739.0,109.3212,109.3306,109.1894,109.2647,19739.0
2023-11-15 14:45:00,116.05,116.07,115.94,116.0,20648.0,109.2459,109.2647,109.1424,109.1988,20648.0
2023-11-15 14:50:00,116.01,116.03,115.89,115.98,21780.0,109.2082,109.2271,109.0953,109.18,21780.0
2023-11-15 14:55:00,116.0,116.05,115.96,115.98,15129.0,109.1988,109.2459,109.1612,109.18,15129.0
2023-11-15 15:00:00,115.99,116.01,115.85,115.87,28806.0,109.1894,109.2082,109.0576,109.0765,28806.0
2023-11-15 15:05:00,115.86,115.94,115.73,115.78,39704.0,109.067,109.1424,108.9447,108.9917,39704.0
2023-11-15 15:10:00,115.77,115.81,115.64,115.76,45994.0,108.9823,109.02,108.8599,108.9729,45994.0
2023-11-15 15:15:00,115.72,115.81,115.64,115.71,24362.0,108.9352,109.02,108.8599,108.9258,24362.0
2023-11-15 15:20:00,115.68,115.68,115.56,115.59,16938.0,108.8976,108.8976,108.7846,108.8129,16938.0
2023-11-15 15:25:00,115.58,115.77,115.52,115.74,19205.0,108.8035,108.9823,108.747,108.9541,19205.0
2023-11-15 15:30:00,115.76,115.76,115.65,115.71,37825.0,108.9729,108.9729,108.8694,108.9258,37825.0
2023-11-15 15:35:00,115.72,115.87,115.72,115.82,30840.0,108.9352,109.0765,108.9352,109.0294,30840.0
2023-11-15 15:40:00,115.82,115.85,115.79,115.82,29039.0,109.0294,109.0576,109.0011,109.0294,29039.0
2023-11-15 15:45:00,115.81,115.81,115.45,115.45,50321.0,109.02,109.02,108.6811,108.6811,50321.0
2023-11-15 15:50:00,115.45,115.52,115.2,115.27,89215.0,108.6811,108.747,108.4457,108.5116,89215.0
2023-11-15 15:55:00,115.27,115.56,115.26,115.5,188643.0,108.5116,108.7846,108.5022,108.7281,188643.0
2023-11-16 09:30:00,113.44,114.33,113.24,114.16,85405.0,107.7766,108.6221,107.5866,108.4606,85405.0
2023-11-16 09:35:00,114.16,114.65,114.08,114.39,34497.0,108.4606,108.9262,108.3846,108.6792,34497.0
2023-11-16 09:40:00,114.48,114.5,114.12,114.21,32319.0,108.7647,108.7837,108.4226,108.5081,32319.0
2023-11-16 09:45:00,114.19,114.74,114.16,114.32,32968.0,108.4891,109.0117,108.4606,108.6126,32968.0
2023-11-16 09:50:00,114.36,114.41,114.2,114.33,63719.0,108.6507,108.6982,108.4986,108.6221,63719.0
2023-11-16 09:55:00,114.33,114.48,114.03,114.08,70911.0,108.6221,108.7647,108.3371,108.3846,70911.0
2023-11-16 10:00:00,114.09,114.13,113.33,113.53,30363.0,108.3941,108.4321,107.6721,107.8621,30363.0
2023-11-16 10:05:00,113.58,113.92,113.41,113.65,96349.0,107.9096,108.2326,107.7481,107.9761,96349.0
2023-11-16 10:10:00,113.61,113.74,112.93,113.02,232996.0,107.9381,108.0616,107.292,107.3775,232996.0
2023-11-16 10:15:00,113.04,113.11,112.49,112.78,27797.0,107.3966,107.4631,106.874,107.1495,27797.0
2023-11-16 10:20:00,112.73,112.92,112.62,112.9,22323.0,107.102,107.2825,106.9975,107.2635,22323.0
2023-11-16 10:25:00,112.92,113.15,112.91,113.15,17372.0,107.2825,107.5011,107.273,107.5011,17372.0
2023-11-16 10:30:00,113.13,113.13,112.77,112.84,27769.0,107.4821,107.4821,107.14,107.2065,27769.0
2023-11-16 10:35:00,112.84,113.1,112.83,113.01,36479.0,107.2065,107.4536,107.197,107.368,36479.0
2023-11-16 10:40:00,112.99,113.12,112.89,112.91,30310.0,107.349,107.4726,107.254,107.273,30310.0
2023-11-16 10:45:00,112.91,112.99,112.74,112.85,21603.0,107.273,107.349,107.1115,107.216,21603.0
2023-11-16 10:50:00,112.84,112.97,112.72,112.91,37136.0,107.2065,107.33,107.0925,107.273,37136.0
2023-11-16 10:55:00,112.88,113.06,112.86,113.06,25825.0,107.2445,107.4156,107.2255,107.4156,25825.0
2023-11-16 11:00:00,113.04,113.24,112.99,113.11,40661.0,107.3966,107.5866,107.349,107.4631,40661.0
2023-11-16 11:05:00,113.12,113.21,112.93,112.95,31448.0,107.4726,107.5581,107.292,107.311,31448.0
2023-11-16 11:10:00,112.94,112.94,112.57,112.83,38511.0,107.3015,107.3015,106.95,107.197,38511.0
2023-11-16 11:15:00,112.79,113.05,112.75,112.89,36977.0,107.159,107.4061,107.121,107.254,36977.0
2023-11-16 11:20:00,112.86,113.17,112.85,113.05,74216.0,107.2255,107.5201,107.216,107.4061,74216.0
2023-11-16 11:25:00,113.04,113.06,112.75,112.98,66466.0,107.3966,107.4156,107.121,107.3395,66466.0
2023-11-16 11:30:00,112.96,112.97,112.71,112.72,38972.0,107.3205,107.33,107.083,107.0925,38972.0
2023-11-16 11:35:00,112.72,112.72,112.35,112.61,30379.0,107.0925,107.0925,106.741,106.988,30379.0
2023-11-16 11:40:00,112.63,112.8,112.53,112.53,27613.0,107.007,107.1685,106.912,106.912,27613.0
2023-11-16 11:45:00,112.52,112.65,112.26,112.32,20668.0,106.9025,107.026,106.6555,106.7125,20668.0
2023-11-16 11:50:00,112.3,112.3,112.07,112.13,23937.0,106.6935,106.6935,106.475,106.532,23937.0
2023-11-16 11:55:00,112.12,112.24,112.11,112.24,16350.0,106.5225,106.6365,106.513,106.6365,16350.0
2023-11-16 12:00:00,112.25,112.26,111.96,112.02,27286.0,106.646,106.6555,106.3705,106.4275,27286.0
2023-11-16 12:05:00,112.06,112.17,112.02,112.14,12243.0,106.4655,106.57,106.4275,106.5415,12243.0
2023-11-16 12:10:00,112.16,112.33,112.11,112.25,12817.0,106.5605,106.722,106.513,106.646,12817.0
2023-11-16 12:15:00,112.26,112.36,112.17,112.28,15012.0,106.6555,106.7505,106.57,106.6745,15012.0
2023-11-16 12:20:00,112.29,112.35,112.23,112.28,10526.0,106.684,106.741,106.627,106.6745,10526.0
2023-11-16 12:25:00,112.25,112.51,112.24,112.35,8320.0,106.646,106.893,106.6365,106.741,8320.0
2023-11-16 12:30:00,112.39,112.57,112.39,112.57,14110.0,106.779,106.95,106.779,106.95,14110.0
2023-11-16 12:35:00,112.58,112.69,112.48,112.67,24661.0,106.9595,107.064,106.8645,107.045,24661.0
2023-11-16 12:40:00,112.64,112.82,112.61,112.73,13504.0,107.0165,107.1875,106.988,107.102,13504.0
2023-11-16 12:45:00,112.75,112.8,112.68,112.76,14305.0,107.121,107.1685,107.0545,107.1305,14305.0
2023-11-16 12:50:00,112.78,112.81,112.57,112.62,24902.0,107.1495,107.178,106.95,106.9975,24902.0
2023-11-16 12:55:00,112.59,112.6,112.36,112.43,16963.0,106.969,106.9785,106.7505,106.817,16963.0
2023-11-16 13:00:00,112.43,112.43,112.15,112.18,8949.0,106.817,106.817,106.551,106.5795,8949.0
2023-11-16 13:05:00,112.14,112.15,111.9,112.0,37166.0,106.5415,106.551,106.3135,106.4085,37166.0
2023-11-16 13:10:00,112.0,112.15,111.98,112.05,11052.0,106.4085,106.551,106.3895,106.456,11052.0
2023-11-16 13:15:00,112.04,112.11,112.01,112.04,8751.0,106.4465,106.513,106.418,106.4465,8751.0
2023-11-16 13:20:00,112.07,112.12,111.96,111.99,12423.0,106.475,106.5225,106.3705,106.399,12423.0
2023-11-16 13:25:00,112.0,112.21,111.96,112.17,9191.0,106.4085,106.608,106.3705,106.57,9191.0
2023-11-16 13:30:00,112.17,112.22,112.07,112.15,18225.0,106.57,106.6175,106.475,106.551,18225.0
2023-11-16 13:35:00,112.16,112.38,112.14,112.28,10310.0,106.5605,106.7695,106.5415,106.6745,10310.0
2023-11-16 13:40:00,112.24,112.27,112.16,112.23,9512.0,106.6365,106.665,106.5605,106.627,9512.0
2023-11-16 13:45:00,112.21,112.21,111.99,112.06,12366.0,106.608,106.608,106.399,106.4655,12366.0
2023-11-16 13:50:00,112.06,112.18,112.06,112.15,10332.0,106.4655,106.5795,106.4655,106.551,10332.0
2023-11-16 13:55:00,112.16,112.27,112.16,112.2,9645.0,106.5605,106.665,106.5605,106.5985,9645.0
2023-11-16 14:00:00,112.21,112.46,112.19,112.46,11302.0,106.608,106.8455,106.589,106.8455,11302.0
2023-11-16 14:05:00,112.46,112.62,112.45,112.53,10030.0,106.8455,106.9975,106.836,106.912,10030.0
2023-11-16 14:10:00,112.54,112.64,112.46,112.47,19083.0,106.9215,107.0165,106.8455,106.855,19083.0
2023-11-16 14:15:00,112.49,112.88,112.48,112.82,43969.0,106.874,107.2445,106.8645,107.1875,43969.0
2023-11-16 14:20:00,112.8,113.02,112.69,112.98,10469.0,107.1685,107.3775,107.064,107.3395,10469.0
2023-11-16 14:25:00,112.98,113.03,112.74,112.77,220185.0,107.3395,107.3871,107.1115,107.14,220185.0
2023-11-16 14:30:00,112.76,112.99,112.76,112.97,17795.0,107.1305,107.349,107.1305,107.33,17795.0
2023-11-16 14:35:00,112.96,113.09,112.93,113.09,13097.0,107.3205,107.4441,107.292,107.4441,13097.0
2023-11-16 14:40:00,113.07,113.1,113.02,113.09,12456.0,107.4251,107.4536,107.3775,107.4441,12456.0
2023-11-16 14:45:00,113.1,113.14,113.07,113.13,15091.0,107.4536,107.4916,107.4251,107.4821,15091.0
2023-11-16 14:50:00,113.15,113.16,112.99,113.03,12197.0,107.5011,107.5106,107.349,107.3871,12197.0
2023-11-16 14:55:00,113.0,113.11,112.99,113.08,13245.0,107.3585,107.4631,107.349,107.4346,13245.0
2023-11-16 15:00:00,113.07,113.08,112.94,113.0,30923.0,107.4251,107.4346,107.3015,107.3585,30923.0
2023-11-16 15:05:00,112.99,113.22,112.94,113.2,11713.0,107.349,107.5676,107.3015,107.5486,11713.0
2023-11-16 15:10:00,113.21,113.26,113.13,113.22,28141.0,107.5581,107.6056,107.4821,107.5676,28141.0
2023-11-16 15:15:00,113.2,113.44,113.19,113.3,14784.0,107.5486,107.7766,107.5391,107.6436,14784.0
2023-11-16 15:20:00,113.31,113.33,113.14,113.21,17525.0,107.6531,107.6721,107.4916,107.5581,17525.0
2023-11-16 15:25:00,113.2,113.31,113.18,113.2,22027.0,107.5486,107.6531,107.5296,107.5486,22027.0
2023-11-16 15:30:00,113.21,113.33,113.03,113.13,32193.0,107.5581,107.6721,107.3871,107.4821,32193.0
2023-11-16 15:35:00,113.14,113.16,113.07,113.15,30751.0,107.4916,107.5106,107.4251,107.5011,30751.0
2023-11-16 15:40:00,113.15,113.15,112.99,113.08,48832.0,107.5011,107.5011,107.349,107.4346,48832.0
2023-11-16 15:45:00,113.09,113.14,112.99,113.11,46410.0,107.4441,107.4916,107.349,107.4631,46410.0
2023-11-16 15:50:00,113.09,113.22,113.07,113.18,80073.0,107.4441,107.5676,107.4251,107.5296,80073.0
2023-11-16 15:55:00,113.18,113.53,113.16,113.53,228911.0,107.5296,107.8621,107.5106,107.8621,228911.0
2023-11-17 09:30:00,114.17,115.03,114.17,114.98,118502.0,108.4701,109.2872,108.4701,109.2397,118502.0
2023-11-17 09:35:00,115.03,115.7,115.03,115.63,18397.0,109.2872,109.9238,109.2872,109.8572,18397.0
2023-11-17 09:40:00,115.64,115.64,115.16,115.27,11738.0,109.8667,109.8667,109.4107,109.5152,11738.0
2023-11-17 09:45:00,115.32,115.44,115.19,115.28,13932.0,109.5627,109.6767,109.4392,109.5247,13932.0
2023-11-17 09:50:00,115.38,115.45,114.87,115.01,14159.0,109.6197,109.6862,109.1352,109.2682,14159.0
2023-11-17 09:55:00,115.02,115.08,114.71,115.02,22692.0,109.2777,109.3347,108.9832,109.2777,22692.0
2023-11-17 10:00:00,114.99,115.45,114.99,115.15,20027.0,109.2492,109.6862,109.2492,109.4012,20027.0
2023-11-17 10:05:00,115.18,115.47,115.11,115.32,19929.0,109.4297,109.7052,109.3632,109.5627,19929.0
2023-11-17 10:10:00,115.36,115.41,115.18,115.35,33118.0,109.6007,109.6482,109.4297,109.5912,33118.0
2023-11-17 10:15:00,115.32,115.47,115.24,115.33,15829.0,109.5627,109.7052,109.4867,109.5722,15829.0
2023-11-17 10:20:00,115.34,115.48,115.22,115.39,19392.0,109.5817,109.7147,109.4677,109.6292,19392.0
2023-11-17 10:25:00,115.4,115.56,115.39,115.5,15646.0,109.6387,109.7907,109.6292,109.7337,15646.0
2023-11-17 10:30:00,115.55,115.61,115.42,115.58,20535.0,109.7812,109.8382,109.6577,109.8097,20535.0
2023-11-17 10:35:00,115.58,115.68,115.52,115.66,14413.0,109.8097,109.9048,109.7527,109.8857,14413.0
2023-11-17 10:40:00,115.68,115.84,115.58,115.64,17296.0,109.9048,110.0568,109.8097,109.8667,17296.0
2023-11-17 10:45:00,115.62,115.95,115.62,115.91,12772.0,109.8477,110.1613,109.8477,110.1233,12772.0
2023-11-17 10:50:00,115.96,116.08,115.94,116.05,16458.0,110.1708,110.2848,110.1518,110.2563,16458.0
2023-11-17 10:55:00,116.07,116.09,115.94,116.06,11116.0,110.2753,110.2943,110.1518,110.2658,11116.0
2023-11-17 11:00:00,116.04,116.07,115.82,115.89,11621.0,110.2468,110.2753,110.0378,110.1043,11621.0
2023-11-17 11:05:00,115.87,116.13,115.8,116.07,28183.0,110.0853,110.3323,110.0188,110.2753,28183.0
2023-11-17 11:10:00,116.09,116.26,116.01,116.23,11719.0,110.2943,110.4558,110.2183,110.4273,11719.0
2023-11-17 11:15:00,116.23,116.31,116.19,116.2,20765.0,110.4273,110.5033,110.3893,110.3988,20765.0
2023-11-17 11:20:00,116.23,116.33,116.19,116.26,9838.0,110.4273,110.5223,110.3893,110.4558,9838.0
2023-11-17 11:25:00,116.26,116.27,116.04,116.19,12552.0,110.4558,110.4653,110.2468,110.3893,12552.0
2023-11-17 11:30:00,116.17,116.32,116.08,116.25,9759.0,110.3703,110.5128,110.2848,110.4463,9759.0
2023-11-17 11:35:00,116.31,116.61,116.29,116.55,16889.0,110.5033,110.7883,110.4843,110.7313,16889.0
2023-11-17 11:40:00,116.53,116.6,116.46,116.47,10812.0,110.7123,110.7788,110.6458,110.6553,10812.0
2023-11-17 11:45:00,116.49,116.65,116.44,116.61,14756.0,110.6743,110.8263,110.6268,110.7883,14756.0
2023-11-17 11:50:00,116.61,116.66,116.51,116.57,14901.0,110.7883,110.8358,110.6933,110.7503,14901.0
2023-11-17 11:55:00,116.56,116.65,116.49,116.5,11955.0,110.7408,110.8263,110.6743,110.6838,11955.0
2023-11-17 12:00:00,116.52,116.67,116.5,116.65,12864.0,110.7028,110.8453,110.6838,110.8263,12864.0
2023-11-17 12:05:00,116.62,116.92,116.55,116.88,23364.0,110.7978,111.0828,110.7313,111.0448,23364.0
2023-11-17 12:10:00,116.88,117.08,116.85,117.08,19788.0,111.0448,111.2349,111.0163,111.2349,19788.0
2023-11-17 12:15:00,117.07,117.19,116.88,117.05,29044.0,111.2254,111.3394,111.0448,111.2064,29044.0
2023-11-17 12:20:00,117.07,117.09,116.95,117.05,10569.0,111.2254,111.2444,111.1113,111.2064,10569.0
2023-11-17 12:25:00,117.04,117.09,116.9,117.09,12970.0,111.1969,111.2444,111.0638,111.2444,12970.0
2023-11-17 12:30:00,117.1,117.28,117.05,117.28,16530.0,111.2539,111.4249,111.2064,111.4249,16530.0
2023-11-17 12:35:00,117.28,117.28,117.07,117.12,15488.0,111.4249,111.4249,111.2254,111.2729,15488.0
2023-11-17 12:40:00,117.12,117.19,117.08,117.15,16444.0,111.2729,111.3394,111.2349,111.3014,16444.0
2023-11-17 12:45:00,117.13,117.24,117.13,117.16,20870.0,111.2824,111.3869,111.2824,111.3109,20870.0
2023-11-17 12:50:00,117.12,117.13,116.96,117.03,12271.0,111.2729,111.2824,111.1208,111.1874,12271.0
2023-11-17 12:55:00,117.05,117.05,116.87,116.89,9360.0,111.2064,111.2064,111.0353,111.0543,9360.0
2023-11-17 13:00:00,116.82,116.9,116.82,116.86,7811.0,110.9878,111.0638,110.9878,111.0258,7811.0
2023-11-17 13:05:00,116.87,116.96,116.84,116.91,25102.0,111.0353,111.1208,111.0068,111.0733,25102.0
2023-11-17 13:10:00,116.91,116.95,116.84,116.91,10633.0,111.0733,111.1113,111.0068,111.0733,10633.0
2023-11-17 13:15:00,116.9,117.12,116.89,117.12,14483.0,111.0638,111.2729,111.0543,111.2729,14483.0
2023-11-17 13:20:00,117.12,117.17,116.89,116.92,18502.0,111.2729,111.3204,111.0543,111.0828,18502.0
2023-11-17 13:25:00,116.91,117.03,116.91,117.03,14208.0,111.0733,111.1874,111.0733,111.1874,14208.0
2023-11-17 13:30:00,117.04,117.05,116.92,116.94,12336.0,111.1969,111.2064,111.0828,111.1018,12336.0
2023-11-17 13:35:00,116.93,117.1,116.92,117.04,18777.0,111.0923,111.2539,111.0828,111.1969,18777.0
2023-11-17 13:40:00,117.03,117.18,117.02,117.18,11883.0,111.1874,111.3299,111.1779,111.3299,11883.0
2023-11-17 13:45:00,117.2,117.32,117.18,117.31,13012.0,111.3489,111.4629,111.3299,111.4534,13012.0
2023-11-17 13:50:00,117.31,117.38,117.22,117.32,16748.0,111.4534,111.5199,111.3679,111.4629,16748.0
2023-11-17 13:55:00,117.31,117.31,117.14,117.17,15745.0,111.4534,111.4534,111.2919,111.3204,15745.0
2023-11-17 14:00:00,117.13,117.16,116.99,117.01,14420.0,111.2824,111.3109,111.1493,111.1684,14420.0
2023-11-17 14:05:00,117.0,117.02,116.81,116.84,24984.0,111.1589,111.1779,110.9783,111.0068,24984.0
2023-11-17 14:10:00,116.84,116.88,116.73,116.77,24758.0,111.0068,111.0448,110.9023,110.9403,24758.0
2023-11-17 14:15:00,116.77,116.79,116.56,116.67,17214.0,110.9403,110.9593,110.7408,110.8453,17214.0
2023-11-17 14:20:00,116.67,116.8,116.59,116.8,21521.0,110.8453,110.9688,110.7693,110.9688,21521.0
2023-11-17 14:25:00,116.76,116.92,116.75,116.9,13288.0,110.9308,111.0828,110.9213,111.0638,13288.0
2023-11-17 14:30:00,116.9,116.93,116.77,116.82,14515.0,111.0638,111.0923,110.9403,110.9878,14515.0
2023-11-17 14:35:00,116.83,116.89,116.68,116.68,15864.0,110.9973,111.0543,110.8548,110.8548,15864.0
2023-11-17 14:40:00,116.69,116.82,116.69,116.81,13551.0,110.8643,110.9878,110.8643,110.9783,13551.0
2023-11-17 14:45:00,116.81,116.94,116.8,116.86,11072.0,110.9783,111.1018,110.9688,111.0258,11072.0
2023-11-17 14:50:00,116.86,116.89,116.78,116.85,15260.0,111.0258,111.0543,110.9498,111.0163,15260.0
2023-11-17 14:55:00,116.84,116.85,116.77,116.78,7994.0,111.0068,111.0163,110.9403,110.9498,7994.0
2023-11-17 15:00:00,116.77,116.81,116.68,116.68,10938.0,110.9403,110.9783,110.8548,110.8548,10938.0
2023-11-17 15:05:00,116.67,116.68,116.44,116.54,13749.0,110.8453,110.8548,110.6268,110.7218,13749.0
2023-11-17 15:10:00,116.53,116.53,116.36,116.41,15503.0,110.7123,110.7123,110.5508,110.5983,15503.0
2023-11-17 15:15:00,116.41,116.55,116.36,116.52,15259.0,110.5983,110.7313,110.5508,110.7028,15259.0
2023-11-17 15:20:00,116.47,116.53,116.44,116.49,12205.0,110.6553,110.7123,110.6268,110.6743,12205.0
2023-11-17 15:25:00,116.49,116.6,116.46,116.53,29455.0,110.6743,110.7788,110.6458,110.7123,29455.0
2023-11-17 15:30:00,116.53,116.55,116.43,116.55,47839.0,110.7123,110.7313,110.6173,110.7313,47839.0
2023-11-17 15:35:00,116.55,116.61,116.4,116.49,27524.0,110.7313,110.7883,110.5888,110.6743,27524.0
2023-11-17 15:40:00,116.49,116.52,116.31,116.33,36135.0,110.6743,110.7028,110.5033,110.5223,36135.0
2023-11-17 15:45:00,116.36,116.43,116.26,116.28,48644.0,110.5508,110.6173,110.4558,110.4748,48644.0
2023-11-17 15:50:00,116.29,116.44,116.25,116.29,89755.0,110.4843,110.6268,110.4463,110.4843,89755.0
2023-11-17 15:55:00,116.28,116.4,116.26,116.39,185892.0,110.4748,110.5888,110.4558,110.5793,185892.0
2023-11-20 09:30:00,116.58,117.36,116.58,117.15,72261.0,110.7598,111.5009,110.7598,111.3014,72261.0
2023-11-20 09:35:00,117.09,117.61,117.04,117.48,16196.0,111.2444,111.7384,111.1969,111.6149,16196.0
2023-11-20 09:40:00,117.46,118.29,117.4,118.21,35374.0,111.5959,112.3844,111.5389,112.3084,35374.0
2023-11-20 09:45:00,118.21,118.34,117.69,117.75,44903.0,112.3084,112.432,111.8144,111.8714,44903.0
2023-11-20 09:50:00,117.69,117.84,117.39,117.76,18915.0,111.8144,111.9569,111.5294,111.8809,18915.0
2023-11-20 09:55:00,117.77,118.32,117.75,118.32,18749.0,111.8904,112.413,111.8714,112.413,18749.0
2023-11-20 10:00:00,118.3,118.36,117.62,117.69,26677.0,112.3939,112.451,111.7479,111.8144,26677.0
2023-11-20 10:05:00,117.67,117.77,117.54,117.58,23824.0,111.7954,111.8904,111.6719,111.7099,23824.0
2023-11-20 10:10:00,117.56,117.82,117.45,117.82,24333.0,111.6909,111.9379,111.5864,111.9379,24333.0
2023-11-20 10:15:00,117.84,117.96,117.7,117.93,17465.0,111.9569,112.0709,111.8239,112.0424,17465.0
2023-11-20 10:20:00,117.95,118.06,117.82,118.03,18160.0,112.0614,112.1659,111.9379,112.1374,18160.0
2023-11-20 10:25:00,118.06,118.38,118.04,118.35,22903.0,112.1659,112.47,112.1469,112.4415,22903.0
2023-11-20 10:30:00,118.33,118.34,118.01,118.13,26210.0,112.4225,112.432,112.1184,112.2324,26210.0
2023-11-20 10:35:00,118.12,118.42,118.07,118.42,15174.0,112.2229,112.508,112.1754,112.508,15174.0
2023-11-20 10:40:00,118.41,118.41,118.11,118.23,16720.0,112.4985,112.4985,112.2134,112.3274,16720.0
2023-11-20 10:45:00,118.22,118.37,118.19,118.27,14811.0,112.3179,112.4605,112.2894,112.3654,14811.0
2023-11-20 10:50:00,118.25,118.28,118.05,118.08,21168.0,112.3464,112.3749,112.1564,112.1849,21168.0
2023-11-20 10:55:00,118.07,118.07,117.84,117.84,10447.0,112.1754,112.1754,111.9569,111.9569,10447.0
2023-11-20 11:00:00,117.88,117.88,117.52,117.53,13565.0,111.9949,111.9949,111.6529,111.6624,13565.0
2023-11-20 11:05:00,117.52,117.54,117.33,117.5,13176.0,111.6529,111.6719,111.4724,111.6339,13176.0
2023-11-20 11:10:00,117.51,117.53,117.38,117.5,9209.0,111.6434,111.6624,111.5199,111.6339,9209.0
2023-11-20 11:15:00,117.53,117.68,117.52,117.58,14773.0,111.6624,111.8049,111.6529,111.7099,14773.0
2023-11-20 11:20:00,117.64,117.66,117.52,117.66,13668.0,111.7669,111.7859,111.6529,111.7859,13668.0
2023-11-20 11:25:00,117.65,117.66,117.46,117.51,10094.0,111.7764,111.7859,111.5959,111.6434,10094.0
2023-11-20 11:30:00,117.5,117.58,117.43,117.57,9857.0,111.6339,111.7099,111.5674,111.7004,9857.0
2023-11-20 11:35:00,117.57,117.69,117.56,117.65,10862.0,111.7004,111.8144,111.6909,111.7764,10862.0
2023-11-20 11:40:00,117.66,117.79,117.65,117.76,9385.0,111.7859,111.9094,111.7764,111.8809,9385.0
2023-11-20 11:45:00,117.76,117.95,117.76,117.94,10019.0,111.8809,112.0614,111.8809,112.0519,10019.0
2023-11-20 11:50:00,117.96,118.0,117.89,117.97,12085.0,112.0709,112.1089,112.0044,112.0804,12085.0
2023-11-20 11:55:00,117.97,117.97,117.87,117.92,10258.0,112.0804,112.0804,111.9854,112.0329,10258.0
2023-11-20 12:00:00,117.89,117.97,117.81,117.92,8895.0,112.0044,112.0804,111.9284,112.0329,8895.0
2023-11-20 12:05:00,117.91,117.95,117.86,117.89,8266.0,112.0234,112.0614,111.9759,112.0044,8266.0
2023-11-20 12:10:00,117.9,117.93,117.8,117.83,6980.0,112.0139,112.0424,111.9189,111.9474,6980.0
2023-11-20 12:15:00,117.84,118.0,117.84,118.0,12432.0,111.9569,112.1089,111.9569,112.1089,12432.0
2023-11-20 12:20:00,118.01,118.1,117.98,118.07,8043.0,112.1184,112.2039,112.0899,112.1754,8043.0
2023-11-20 12:25:00,118.06,118.06,117.93,117.93,6587.0,112.1659,112.1659,112.0424,112.0424,6587.0
2023-11-20 12:30:00,117.92,117.94,117.76,117.76,8724.0,112.0329,112.0519,111.8809,111.8809,8724.0
2023-11-20 12:35:00,117.76,117.78,117.68,117.7,7102.0,111.8809,111.8999,111.8049,111.8239,7102.0
2023-11-20 12:40:00,117.68,117.7,117.54,117.59,8526.0,111.8049,111.8239,111.6719,111.7194,8526.0
2023-11-20 12:45:00,117.59,117.72,117.56,117.67,11018.0,111.7194,111.8429,111.6909,111.7954,11018.0
2023-11-20 12:50:00,117.68,117.91,117.67,117.89,10627.0,111.8049,112.0234,111.7954,112.0044,10627.0
2023-11-20 12:55:00,117.91,117.92,117.85,117.86,9149.0,112.0234,112.0329,111.9664,111.9759,9149.0
2023-11-20 13:00:00,117.85,118.13,117.84,118.03,13547.0,111.9664,112.2324,111.9569,112.1374,13547.0
2023-11-20 13:05:00,118.02,118.02,117.86,117.86,11007.0,112.1279,112.1279,111.9759,111.9759,11007.0
2023-11-20 13:10:00,117.85,117.99,117.8,117.97,6564.0,111.9664,112.0994,111.9189,112.0804,6564.0
2023-11-20 13:15:00,118.0,118.03,117.96,118.02,17764.0,112.1089,112.1374,112.0709,112.1279,17764.0
2023-11-20 13:20:00,118.04,118.1,117.99,118.09,18635.0,112.1469,112.2039,112.0994,112.1944,18635.0
2023-11-20 13:25:00,118.07,118.12,118.0,118.08,15206.0,112.1754,112.2229,112.1089,112.1849,15206.0
2023-11-20 13:30:00,118.07,118.25,118.06,118.1,17600.0,112.1754,112.3464,112.1659,112.2039,17600.0
2023-11-20 13:35:00,118.09,118.15,117.93,117.98,11881.0,112.1944,112.2514,112.0424,112.0899,11881.0
2023-11-20 13:40:00,117.96,118.08,117.94,118.02,8475.0,112.0709,112.1849,112.0519,112.1279,8475.0
2023-11-20 13:45:00,118.01,118.12,118.0,118.09,10930.0,112.1184,112.2229,112.1089,112.1944,10930.0
2023-11-20 13:50:00,118.1,118.25,118.08,118.23,8316.0,112.2039,112.3464,112.1849,112.3274,8316.0
2023-11-20 13:55:00,118.24,118.36,118.24,118.34,10169.0,112.3369,112.451,112.3369,112.432,10169.0
2023-11-20 14:00:00,118.34,118.35,118.13,118.15,10240.0,112.432,112.4415,112.2324,112.2514,10240.0
2023-11-20 14:05:00,118.13,118.21,118.1,118.14,13384.0,112.2324,112.3084,112.2039,112.2419,13384.0
2023-11-20 14:10:00,118.15,118.21,118.13,118.2,14121.0,112.2514,112.3084,112.2324,112.2989,14121.0
2023-11-20 14:15:00,118.2,118.26,118.18,118.24,15544.0,112.2989,112.3559,112.2799,112.3369,15544.0
2023-11-20 14:20:00,118.24,118.35,118.24,118.33,10590.0,112.3369,112.4415,112.3369,112.4225,10590.0
2023-11-20 14:25:00,118.34,118.37,118.25,118.36,13790.0,112.432,112.4605,112.3464,112.451,13790.0
2023-11-20 14:30:00,118.35,118.46,118.33,118.39,15926.0,112.4415,112.546,112.4225,112.4795,15926.0
2023-11-20 14:35:00,118.4,118.53,118.39,118.49,20939.0,112.489,112.6125,112.4795,112.5745,20939.0
2023-11-20 14:40:00,118.48,118.57,118.46,118.5,18756.0,112.565,112.6505,112.546,112.584,18756.0
2023-11-20 14:45:00,118.5,118.57,118.48,118.53,20390.0,112.584,112.6505,112.565,112.6125,20390.0
2023-11-20 14:50:00,118.53,118.61,118.48,118.6,14557.0,112.6125,112.6885,112.565,112.679,14557.0
2023-11-20 14:55:00,118.61,118.7,118.57,118.65,35399.0,112.6885,112.774,112.6505,112.7265,35399.0
2023-11-20 15:00:00,118.68,118.7,118.61,118.62,16160.0,112.755,112.774,112.6885,112.698,16160.0
2023-11-20 15:05:00,118.61,118.63,118.4,118.63,23524.0,112.6885,112.7075,112.489,112.7075,23524.0
2023-11-20 15:10:00,118.62,118.79,118.59,118.79,19709.0,112.698,112.8595,112.6695,112.8595,19709.0
2023-11-20 15:15:00,118.78,118.83,118.71,118.8,15801.0,112.85,112.8975,112.7835,112.869,15801.0
2023-11-20 15:20:00,118.77,118.77,118.64,118.72,19489.0,112.8405,112.8405,112.717,112.793,19489.0
2023-11-20 15:25:00,118.73,118.88,118.7,118.88,21617.0,112.8025,112.945,112.774,112.945,21617.0
2023-11-20 15:30:00,118.87,118.88,118.7,118.79,28537.0,112.9355,112.945,112.774,112.8595,28537.0
2023-11-20 15:35:00,118.78,118.83,118.68,118.82,28151.0,112.85,112.8975,112.755,112.888,28151.0
2023-11-20 15:40:00,118.84,119.02,118.84,118.98,35190.0,112.907,113.078,112.907,113.04,35190.0
2023-11-20 15:45:00,118.97,118.97,118.7,118.77,55307.0,113.0305,113.0305,112.774,112.8405,55307.0
2023-11-20 15:50:00,118.76,118.79,118.39,118.41,80282.0,112.831,112.8595,112.4795,112.4985,80282.0
2023-11-20 15:55:00,118.41,118.44,118.08,118.11,281543.0,112.4985,112.527,112.1849,112.2134,281543.0
2023-11-21 09:30:00,117.5,117.61,116.81,116.81,47183.0,111.6339,111.7384,110.9783,110.9783,47183.0
2023-11-21 09:35:00,116.92,117.06,116.62,117.06,12533.0,111.0828,111.2159,110.7978,111.2159,12533.0
2023-11-21 09:40:00,117.04,117.25,116.86,116.99,14426.0,111.1969,111.3964,111.0258,111.1493,14426.0
2023-11-21 09:45:00,116.95,117.08,116.75,117.02,9933.0,111.1113,111.2349,110.9213,111.1779,9933.0
2023-11-21 09:50:00,117.01,117.49,116.97,117.49,8727.0,111.1684,111.6244,111.1303,111.6244,8727.0
2023-11-21 09:55:00,117.38,117.47,116.91,117.18,13857.0,111.5199,111.6054,111.0733,111.3299,13857.0
2023-11-21 10:00:00,117.17,117.17,116.82,116.98,20113.0,111.3204,111.3204,110.9878,111.1398,20113.0
2023-11-21 10:05:00,116.88,116.88,116.68,116.71,18485.0,111.0448,111.0448,110.8548,110.8833,18485.0
2023-11-21 10:10:00,116.78,116.79,116.43,116.74,13892.0,110.9498,110.9593,110.6173,110.9118,13892.0
2023-11-21 10:15:00,116.8,117.04,116.77,116.92,11644.0,110.9688,111.1969,110.9403,111.0828,11644.0
2023-11-21 10:20:00,116.92,117.03,116.82,117.02,7623.0,111.0828,111.1874,110.9878,111.1779,7623.0
2023-11-21 10:25:00,117.01,117.35,117.01,117.34,8522.0,111.1684,111.4914,111.1684,111.4819,8522.0
2023-11-21 10:30:00,117.4,117.54,117.37,117.46,10608.0,111.5389,111.6719,111.5104,111.5959,10608.0
2023-11-21 10:35:00,117.47,117.71,117.47,117.61,11234.0,111.6054,111.8334,111.6054,111.7384,11234.0
2023-11-21 10:40:00,117.65,117.78,117.57,117.78,10585.0,111.7764,111.8999,111.7004,111.8999,10585.0
2023-11-21 10:45:00,117.79,117.86,117.68,117.71,11102.0,111.9094,111.9759,111.8049,111.8334,11102.0
2023-11-21 10:50:00,117.79,117.93,117.74,117.93,8638.0,111.9094,112.0424,111.8619,112.0424,8638.0
2023-11-21 10:55:00,117.93,118.04,117.84,118.0,9971.0,112.0424,112.1469,111.9569,112.1089,9971.0
2023-11-21 11:00:00,118.0,118.14,117.98,118.06,6650.0,112.1089,112.2419,112.0899,112.1659,6650.0
2023-11-21 11:05:00,118.07,118.07,117.77,117.77,7614.0,112.1754,112.1754,111.8904,111.8904,7614.0
2023-11-21 11:10:00,117.78,117.8,117.6,117.62,6147.0,111.8999,111.9189,111.7289,111.7479,6147.0
2023-11-21 11:15:00,117.63,117.69,117.35,117.4,10205.0,111.7574,111.8144,111.4914,111.5389,10205.0
2023-11-21 11:20:00,117.4,117.61,117.39,117.6,7699.0,111.5389,111.7384,111.5294,111.7289,7699.0
2023-11-21 11:25:00,117.59,117.74,117.55,117.73,7141.0,111.7194,111.8619,111.6814,111.8524,7141.0
2023-11-21 11:30:00,117.71,117.8,117.69,117.79,8608.0,111.8334,111.9189,111.8144,111.9094,8608.0
2023-11-21 11:35:00,117.79,117.97,117.74,117.97,10489.0,111.9094,112.0804,111.8619,112.0804,10489.0
2023-11-21 11:40:00,117.97,117.99,117.91,117.96,6295.0,112.0804,112.0994,112.0234,112.0709,6295.0
2023-11-21 11:45:00,117.91,117.98,117.84,117.9,7435.0,112.0234,112.0899,111.9569,112.0139,7435.0
2023-11-21 11:50:00,117.89,117.93,117.83,117.93,7891.0,112.0044,112.0424,111.9474,112.0424,7891.0
2023-11-21 11:55:00,117.93,117.99,117.86,117.95,9215.0,112.0424,112.0994,111.9759,112.0614,9215.0
2023-11-21 12:00:00,117.95,117.99,117.7,117.7,9126.0,112.0614,112.0994,111.8239,111.8239,9126.0
2023-11-21 12:05:00,117.69,117.77,117.61,117.64,4834.0,111.8144,111.8904,111.7384,111.7669,4834.0
2023-11-21 12:10:00,117.62,117.62,117.46,117.49,10156.0,111.7479,111.7479,111.5959,111.6244,10156.0
2023-11-21 12:15:00,117.48,117.53,117.33,117.53,7630.0,111.6149,111.6624,111.4724,111.6624,7630.0
2023-11-21 12:20:00,117.55,117.58,117.52,117.52,3599.0,111.6814,111.7099,111.6529,111.6529,3599.0
2023-11-21 12:25:00,117.52,117.54,117.43,117.43,4270.0,111.6529,111.6719,111.5674,111.5674,4270.0
2023-11-21 12:30:00,117.44,117.5,117.39,117.49,4790.0,111.5769,111.6339,111.5294,111.6244,4790.0
2023-11-21 12:35:00,117.48,117.52,117.42,117.44,4005.0,111.6149,111.6529,111.5579,111.5769,4005.0
2023-11-21 12:40:00,117.44,117.54,117.43,117.53,4790.0,111.5769,111.6719,111.5674,111.6624,4790.0
2023-11-21 12:45:00,117.52,117.53,117.44,117.44,4195.0,111.6529,111.6624,111.5769,111.5769,4195.0
2023-11-21 12:50:00,117.43,117.46,117.33,117.4,4504.0,111.5674,111.5959,111.4724,111.5389,4504.0
2023-11-21 12:55:00,117.39,117.48,117.38,117.4,4565.0,111.5294,111.6149,111.5199,111.5389,4565.0
2023-11-21 13:00:00,117.38,117.41,117.28,117.28,5079.0,111.5199,111.5484,111.4249,111.4249,5079.0
2023-11-21 13:05:00,117.29,117.35,117.26,117.27,5045.0,111.4344,111.4914,111.4059,111.4154,5045.0
2023-11-21 13:10:00,117.29,117.32,117.26,117.27,4641.0,111.4344,111.4629,111.4059,111.4154,4641.0
2023-11-21 13:15:00,117.26,117.28,117.24,117.26,4709.0,111.4059,111.4249,111.3869,111.4059,4709.0
2023-11-21 13:20:00,117.25,117.25,117.08,117.08,6502.0,111.3964,111.3964,111.2349,111.2349,6502.0
2023-11-21 13:25:00,117.09,117.14,117.07,117.09,6128.0,111.2444,111.2919,111.2254,111.2444,6128.0
2023-11-21 13:30:00,117.06,117.11,117.04,117.1,6820.0,111.2159,111.2634,111.1969,111.2539,6820.0
2023-11-21 13:35:00,117.1,117.1,116.97,117.01,7776.0,111.2539,111.2539,111.1303,111.1684,7776.0
2023-11-21 13:40:00,116.99,117.02,116.96,116.97,5495.0,111.1493,111.1779,111.1208,111.1303,5495.0
2023-11-21 13:45:00,116.96,116.99,116.91,116.99,4340.0,111.1208,111.1493,111.0733,111.1493,4340.0
2023-11-21 13:50:00,116.99,117.16,116.97,117.16,9841.0,111.1493,111.3109,111.1303,111.3109,9841.0
2023-11-21 13:55:00,117.17,117.17,116.97,117.0,6192.0,111.3204,111.3204,111.1303,111.1589,6192.0
2023-11-21 14:00:00,117.01,117.06,116.91,116.99,7625.0,111.1684,111.2159,111.0733,111.1493,7625.0
2023-11-21 14:05:00,117.0,117.06,116.94,117.04,6539.0,111.1589,111.2159,111.1018,111.1969,6539.0
2023-11-21 14:10:00,117.0,117.22,116.99,117.18,9453.0,111.1589,111.3679,111.1493,111.3299,9453.0
2023-11-21 14:15:00,117.19,117.19,117.1,117.11,4159.0,111.3394,111.3394,111.2539,111.2634,4159.0
2023-11-21 14:20:00,117.11,117.15,117.08,117.1,7778.0,111.2634,111.3014,111.2349,111.2539,7778.0
2023-11-21 14:25:00,117.11,117.35,117.09,117.35,11893.0,111.2634,111.4914,111.2444,111.4914,11893.0
2023-11-21 14:30:00,117.35,117.36,117.21,117.21,3808.0,111.4914,111.5009,111.3584,111.3584,3808.0
2023-11-21 14:35:00,117.21,117.28,117.2,117.23,11178.0,111.3584,111.4249,111.3489,111.3774,11178.0
2023-11-21 14:40:00,117.22,117.25,117.09,117.12,6866.0,111.3679,111.3964,111.2444,111.2729,6866.0
2023-11-21 14:45:00,117.13,117.15,117.08,117.12,7722.0,111.2824,111.3014,111.2349,111.2729,7722.0
2023-11-21 14:50:00,117.08,117.11,117.01,117.04,5464.0,111.2349,111.2634,111.1684,111.1969,5464.0
2023-11-21 14:55:00,117.04,117.21,117.03,117.2,6380.0,111.1969,111.3584,111.1874,111.3489,6380.0
2023-11-21 15:00:00,117.2,117.2,117.08,117.1,7462.0,111.3489,111.3489,111.2349,111.2539,7462.0
2023-11-21 15:05:00,117.12,117.19,117.09,117.11,9948.0,111.2729,111.3394,111.2444,111.2634,9948.0
2023-11-21 15:10:00,117.19,117.27,117.17,117.17,5819.0,111.3394,111.4154,111.3204,111.3204,5819.0
2023-11-21 15:15:00,117.18,117.24,117.12,117.12,7366.0,111.3299,111.3869,111.2729,111.2729,7366.0
2023-11-21 15:20:00,117.11,117.11,117.02,117.1,6871.0,111.2634,111.2634,111.1779,111.2539,6871.0
2023-11-21 15:25:00,117.09,117.2,117.08,117.18,11618.0,111.2444,111.3489,111.2349,111.3299,11618.0
2023-11-21 15:30:00,117.19,117.25,117.11,117.22,10976.0,111.3394,111.3964,111.2634,111.3679,10976.0
2023-11-21 15:35:00,117.2,117.33,117.16,117.33,13237.0,111.3489,111.4724,111.3109,111.4724,13237.0
2023-11-21 15:40:00,117.34,117.35,117.25,117.25,12393.0,111.4819,111.4914,111.3964,111.3964,12393.0
2023-11-21 15:45:00,117.24,117.47,117.23,117.41,28977.0,111.3869,111.6054,111.3774,111.5484,28977.0
2023-11-21 15:50:00,117.42,117.48,117.34,117.45,64378.0,111.5579,111.6149,111.4819,111.5864,64378.0
2023-11-21 15:55:00,117.46,117.48,117.23,117.4,129573.0,111.5959,111.6149,111.3774,111.5389,129573.0
2023-11-22 09:30:00,115.89,115.9,114.94,115.88,53972.0,110.1043,110.1138,109.2017,110.0948,53972.0
2023-11-22 09:35:00,115.88,116.69,115.73,116.56,14261.0,110.0948,110.8643,109.9523,110.7408,14261.0
2023-11-22 09:40:00,116.4,116.88,116.36,116.62,19568.0,110.5888,111.0448,110.5508,110.7978,19568.0
2023-11-22 09:45:00,116.7,116.92,116.48,116.75,11237.0,110.8738,111.0828,110.6648,110.9213,11237.0
2023-11-22 09:50:00,116.72,117.03,116.72,117.02,6221.0,110.8928,111.1874,110.8928,111.1779,6221.0
2023-11-22 09:55:00,117.08,117.26,116.98,117.18,11117.0,111.2349,111.4059,111.1398,111.3299,11117.0
2023-11-22 10:00:00,117.16,117.2,116.59,116.73,19968.0,111.3109,111.3489,110.7693,110.9023,19968.0
2023-11-22 10:05:00,116.73,116.94,116.73,116.77,11329.0,110.9023,111.1018,110.9023,110.9403,11329.0
2023-11-22 10:10:00,116.77,116.97,116.58,116.85,14003.0,110.9403,111.1303,110.7598,111.0163,14003.0
2023-11-22 10:15:00,116.82,116.93,116.63,116.77,8594.0,110.9878,111.0923,110.8073,110.9403,8594.0
2023-11-22 10:20:00,116.79,117.08,116.75,116.94,14881.0,110.9593,111.2349,110.9213,111.1018,14881.0
2023-11-22 10:25:00,116.93,117.25,116.87,117.25,6385.0,111.0923,111.3964,111.0353,111.3964,6385.0
2023-11-22 10:30:00,117.2,117.31,116.79,117.31,13608.0,111.3489,111.4534,110.9593,111.4534,13608.0
2023-11-22 10:35:00,117.34,117.4,116.96,117.03,18341.0,111.4819,111.5389,111.1208,111.1874,18341.0
2023-11-22 10:40:00,117.05,117.35,117.04,117.28,9843.0,111.2064,111.4914,111.1969,111.4249,9843.0
2023-11-22 10:45:00,117.3,117.63,117.28,117.51,10213.0,111.4439,111.7574,111.4249,111.6434,10213.0
2023-11-22 10:50:00,117.49,117.57,117.12,117.13,8077.0,111.6244,111.7004,111.2729,111.2824,8077.0
2023-11-22 10:55:00,117.13,117.41,117.11,117.37,13843.0,111.2824,111.5484,111.2634,111.5104,13843.0
2023-11-22 11:00:00,117.39,117.53,117.31,117.47,9373.0,111.5294,111.6624,111.4534,111.6054,9373.0
2023-11-22 11:05:00,117.51,117.51,117.29,117.46,10140.0,111.6434,111.6434,111.4344,111.5959,10140.0
2023-11-22 11:10:00,117.48,117.62,117.44,117.62,12611.0,111.6149,111.7479,111.5769,111.7479,12611.0
2023-11-22 11:15:00,117.56,117.71,117.44,117.54,9702.0,111.6909,111.8334,111.5769,111.6719,9702.0
2023-11-22 11:20:00,117.57,117.58,117.46,117.52,8792.0,111.7004,111.7099,111.5959,111.6529,8792.0
2023-11-22 11:25:00,117.51,117.68,117.47,117.62,8087.0,111.6434,111.8049,111.6054,111.7479,8087.0
2023-11-22 11:30:00,117.58,117.7,117.47,117.49,8803.0,111.7099,111.8239,111.6054,111.6244,8803.0
2023-11-22 11:35:00,117.45,117.49,117.31,117.34,8416.0,111.5864,111.6244,111.4534,111.4819,8416.0
2023-11-22 11:40:00,117.34,117.54,117.27,117.54,8876.0,111.4819,111.6719,111.4154,111.6719,8876.0
2023-11-22 11:45:00,117.54,117.65,117.52,117.59,8663.0,111.6719,111.7764,111.6529,111.7194,8663.0
2023-11-22 11:50:00,117.61,117.68,117.56,117.66,7393.0,111.7384,111.8049,111.6909,111.7859,7393.0
2023-11-22 11:55:00,117.65,117.81,117.61,117.81,12955.0,111.7764,111.9284,111.7384,111.9284,12955.0
2023-11-22 12:00:00,117.82,118.06,117.82,118.05,13458.0,111.9379,112.1659,111.9379,112.1564,13458.0
2023-11-22 12:05:00,118.05,118.13,117.86,117.89,14191.0,112.1564,112.2324,111.9759,112.0044,14191.0
2023-11-22 12:10:00,117.92,118.01,117.79,117.83,8835.0,112.0329,112.1184,111.9094,111.9474,8835.0
2023-11-22 12:15:00,117.86,118.11,117.83,118.07,10958.0,111.9759,112.2134,111.9474,112.1754,10958.0
2023-11-22 12:20:00,118.07,118.17,117.97,118.0,9611.0,112.1754,112.2704,112.0804,112.1089,9611.0
2023-11-22 12:25:00,117.98,118.1,117.93,118.07,7321.0,112.0899,112.2039,112.0424,112.1754,7321.0
2023-11-22 12:30:00,118.04,118.04,117.82,117.91,9130.0,112.1469,112.1469,111.9379,112.0234,9130.0
2023-11-22 12:35:00,117.91,118.04,117.86,117.92,10199.0,112.0234,112.1469,111.9759,112.0329,10199.0
2023-11-22 12:40:00,117.89,117.89,117.67,117.71,6115.0,112.0044,112.0044,111.7954,111.8334,6115.0
2023-11-22 12:45:00,117.72,117.82,117.69,117.73,6235.0,111.8429,111.9379,111.8144,111.8524,6235.0
2023-11-22 12:50:00,117.69,117.76,117.63,117.64,7190.0,111.8144,111.8809,111.7574,111.7669,7190.0
2023-11-22 12:55:00,117.64,117.87,117.62,117.85,5715.0,111.7669,111.9854,111.7479,111.9664,5715.0
2023-11-22 13:00:00,117.86,118.0,117.83,117.86,8404.0,111.9759,112.1089,111.9474,111.9759,8404.0
2023-11-22 13:05:00,117.86,117.88,117.8,117.84,5216.0,111.9759,111.9949,111.9189,111.9569,5216.0
2023-11-22 13:10:00,117.84,117.9,117.8,117.82,7896.0,111.9569,112.0139,111.9189,111.9379,7896.0
2023-11-22 13:15:00,117.8,117.86,117.72,117.75,6171.0,111.9189,111.9759,111.8429,111.8714,6171.0
2023-11-22 13:20:00,117.77,117.86,117.76,117.82,9453.0,111.8904,111.9759,111.8809,111.9379,9453.0
2023-11-22 13:25:00,117.82,117.82,117.73,117.79,8653.0,111.9379,111.9379,111.8524,111.9094,8653.0
2023-11-22 13:30:00,117.81,117.83,117.65,117.71,8047.0,111.9284,111.9474,111.7764,111.8334,8047.0
2023-11-22 13:35:00,117.71,117.79,117.67,117.72,7430.0,111.8334,111.9094,111.7954,111.8429,7430.0
2023-11-22 13:40:00,117.71,117.84,117.67,117.76,7220.0,111.8334,111.9569,111.7954,111.8809,7220.0
2023-11-22 13:45:00,117.76,117.87,117.76,117.79,6660.0,111.8809,111.9854,111.8809,111.9094,6660.0
2023-11-22 13:50:00,117.78,117.84,117.72,117.82,8022.0,111.8999,111.9569,111.8429,111.9379,8022.0
2023-11-22 13:55:00,117.83,117.94,117.81,117.86,11067.0,111.9474,112.0519,111.9284,111.9759,11067.0
2023-11-22 14:00:00,117.87,118.07,117.87,117.95,9698.0,111.9854,112.1754,111.9854,112.0614,9698.0
2023-11-22 14:05:00,117.92,118.03,117.92,117.96,9615.0,112.0329,112.1374,112.0329,112.0709,9615.0
2023-11-22 14:10:00,117.96,118.0,117.9,117.94,7932.0,112.0709,112.1089,112.0139,112.0519,7932.0
2023-11-22 14:15:00,117.93,117.97,117.86,117.87,7486.0,112.0424,112.0804,111.9759,111.9854,7486.0
2023-11-22 14:20:00,117.89,117.94,117.84,117.92,10088.0,112.0044,112.0519,111.9569,112.0329,10088.0
2023-11-22 14:25:00,117.93,118.08,117.93,118.03,9938.0,112.0424,112.1849,112.0424,112.1374,9938.0
2023-11-22 14:30:00,118.02,118.03,117.88,117.93,9389.0,112.1279,112.1374,111.9949,112.0424,9389.0
2023-11-22 14:35:00,117.91,117.98,117.84,117.88,8056.0,112.0234,112.0899,111.9569,111.9949,8056.0
2023-11-22 14:40:00,117.9,117.91,117.77,117.8,8298.0,112.0139,112.0234,111.8904,111.9189,8298.0
2023-11-22 14:45:00,117.8,117.84,117.76,117.79,10901.0,111.9189,111.9569,111.8809,111.9094,10901.0
2023-11-22 14:50:00,117.81,117.88,117.8,117.81,7673.0,111.9284,111.9949,111.9189,111.9284,7673.0
2023-11-22 14:55:00,117.8,117.93,117.8,117.84,15199.0,111.9189,112.0424,111.9189,111.9569,15199.0
2023-11-22 15:00:00,117.84,118.02,117.83,117.96,8665.0,111.9569,112.1279,111.9474,112.0709,8665.0
2023-11-22 15:05:00,117.97,117.99,117.87,117.91,13367.0,112.0804,112.0994,111.9854,112.0234,13367.0
2023-11-22 15:10:00,117.9,117.98,117.81,117.87,10212.0,112.0139,112.0899,111.9284,111.9854,10212.0
2023-11-22 15:15:00,117.9,117.95,117.79,117.86,11836.0,112.0139,112.0614,111.9094,111.9759,11836.0
2023-11-22 15:20:00,117.85,117.93,117.81,117.93,24550.0,111.9664,112.0424,111.9284,112.0424,24550.0
2023-11-22 15:25:00,117.96,118.21,117.96,118.17,10194.0,112.0709,112.3084,112.0709,112.2704,10194.0
2023-11-22 15:30:00,118.18,118.21,118.08,118.11,14075.0,112.2799,112.3084,112.1849,112.2134,14075.0
2023-11-22 15:35:00,118.11,118.2,118.09,118.14,17122.0,112.2134,112.2989,112.1944,112.2419,17122.0
2023-11-22 15:40:00,118.13,118.17,118.02,118.03,24325.0,112.2324,112.2704,112.1279,112.1374,24325.0
2023-11-22 15:45:00,118.01,118.17,117.98,118.02,28560.0,112.1184,112.2704,112.0899,112.1279,28560.0
2023-11-22 15:50:00,118.02,118.07,117.88,117.99,51411.0,112.1279,112.1754,111.9949,112.0994,51411.0
2023-11-22 15:55:00,117.98,118.1,117.96,117.97,107411.0,112.0899,112.2039,112.0709,112.0804,107411.0
2023-11-24 09:30:00,118.3,119.25,118.0,118.67,46201.0,112.3939,113.2965,112.1089,112.7455,46201.0
2023-11-24 09:35:00,118.66,119.45,118.43,119.41,26849.0,112.736,113.4865,112.5175,113.4485,26849.0
2023-11-24 09:40:00,119.37,119.75,119.28,119.75,44668.0,113.4105,113.7716,113.325,113.7716,44668.0
2023-11-24 09:45:00,119.69,119.8,119.44,119.46,21895.0,113.7146,113.8191,113.477,113.496,21895.0
2023-11-24 09:50:00,119.48,119.84,119.47,119.69,17962.0,113.515,113.8571,113.5055,113.7146,17962.0
2023-11-24 09:55:00,119.7,119.7,119.46,119.66,16125.0,113.7241,113.7241,113.496,113.6861,16125.0
2023-11-24 10:00:00,119.63,119.93,119.59,119.93,18581.0,113.6575,113.9426,113.6195,113.9426,18581.0
2023-11-24 10:05:00,119.9,120.04,119.53,119.54,37651.0,113.9141,114.0471,113.5625,113.572,37651.0
2023-11-24 10:10:00,119.52,119.52,119.02,119.22,13505.0,113.553,113.553,113.078,113.268,13505.0
2023-11-24 10:15:00,119.23,119.31,119.08,119.13,18453.0,113.2775,113.3535,113.135,113.1825,18453.0
2023-11-24 10:20:00,119.16,119.5,119.15,119.5,10327.0,113.211,113.534,113.2015,113.534,10327.0
2023-11-24 10:25:00,119.51,119.72,119.48,119.54,21176.0,113.5435,113.7431,113.515,113.572,21176.0
2023-11-24 10:30:00,119.48,119.72,119.48,119.62,11866.0,113.515,113.7431,113.515,113.648,11866.0
2023-11-24 10:35:00,119.59,119.75,119.56,119.72,12393.0,113.6195,113.7716,113.591,113.7431,12393.0
2023-11-24 10:40:00,119.72,119.9,119.56,119.62,23737.0,113.7431,113.9141,113.591,113.648,23737.0
2023-11-24 10:45:00,119.64,119.67,119.49,119.58,10190.0,113.6671,113.6956,113.5245,113.61,10190.0
2023-11-24 10:50:00,119.55,119.67,119.49,119.66,11746.0,113.5815,113.6956,113.5245,113.6861,11746.0
2023-11-24 10:55:00,119.68,119.78,119.65,119.73,10606.0,113.7051,113.8001,113.6766,113.7526,10606.0
2023-11-24 11:00:00,119.73,119.73,119.54,119.63,12989.0,113.7526,113.7526,113.572,113.6575,12989.0
2023-11-24 11:05:00,119.61,119.62,119.36,119.39,11452.0,113.6385,113.648,113.401,113.4295,11452.0
2023-11-24 11:10:00,119.36,119.44,119.26,119.27,8978.0,113.401,113.477,113.306,113.3155,8978.0
2023-11-24 11:15:00,119.28,119.41,119.23,119.38,10064.0,113.325,113.4485,113.2775,113.42,10064.0
2023-11-24 11:20:00,119.42,119.43,119.28,119.28,6911.0,113.458,113.4675,113.325,113.325,6911.0
2023-11-24 11:25:00,119.29,119.4,119.21,119.4,5673.0,113.3345,113.439,113.2585,113.439,5673.0
2023-11-24 11:30:00,119.39,119.48,119.27,119.29,14201.0,113.4295,113.515,113.3155,113.3345,14201.0
2023-11-24 11:35:00,119.23,119.25,119.09,119.16,8122.0,113.2775,113.2965,113.1445,113.211,8122.0
2023-11-24 11:40:00,119.18,119.25,119.13,119.2,8441.0,113.23,113.2965,113.1825,113.249,8441.0
2023-11-24 11:45:00,119.21,119.25,119.05,119.18,8828.0,113.2585,113.2965,113.1065,113.23,8828.0
2023-11-24 11:50:00,119.19,119.2,119.04,119.04,9863.0,113.2395,113.249,113.097,113.097,9863.0
2023-11-24 11:55:00,119.01,119.05,118.91,119.0,16621.0,113.0685,113.1065,112.9735,113.059,16621.0
2023-11-24 12:00:00,119.02,119.23,119.0,119.05,18933.0,113.078,113.2775,113.059,113.1065,18933.0
2023-11-24 12:05:00,119.09,119.1,118.98,119.08,8819.0,113.1445,113.154,113.04,113.135,8819.0
2023-11-24 12:10:00,119.11,119.21,119.09,119.21,6497.0,113.1635,113.2585,113.1445,113.2585,6497.0
2023-11-24 12:15:00,119.19,119.22,119.12,119.19,5863.0,113.2395,113.268,113.173,113.2395,5863.0
2023-11-24 12:20:00,119.19,119.23,119.03,119.05,4576.0,113.2395,113.2775,113.0875,113.1065,4576.0
2023-11-24 12:25:00,119.04,119.15,119.0,119.0,7409.0,113.097,113.2015,113.059,113.059,7409.0
2023-11-24 12:30:00,119.0,119.01,118.87,118.93,14103.0,113.059,113.0685,112.9355,112.9925,14103.0
2023-11-24 12:35:00,118.91,118.92,118.78,118.79,11825.0,112.9735,112.983,112.85,112.8595,11825.0
2023-11-24 12:40:00,118.72,118.77,118.66,118.71,8373.0,112.793,112.8405,112.736,112.7835,8373.0
2023-11-24 12:45:00,118.7,118.93,118.69,118.81,14712.0,112.774,112.9925,112.7645,112.8785,14712.0
2023-11-24 12:50:00,118.8,118.86,118.7,118.76,16357.0,112.869,112.926,112.774,112.831,16357.0
2023-11-24 12:55:00,118.77,118.79,118.5,118.6,69278.0,112.8405,112.8595,112.584,112.679,69278.0
2023-11-27 09:30:00,118.23,118.74,117.94,118.07,33529.0,112.3274,112.812,112.0519,112.1754,33529.0
2023-11-27 09:35:00,118.1,118.48,118.07,118.42,10655.0,112.2039,112.565,112.1754,112.508,10655.0
2023-11-27 09:40:00,118.41,118.42,117.7,117.83,7610.0,112.4985,112.508,111.8239,111.9474,7610.0
2023-11-27 09:45:00,117.93,118.45,117.93,118.33,12203.0,112.0424,112.5365,112.0424,112.4225,12203.0
2023-11-27 09:50:00,118.28,118.39,118.09,118.21,12055.0,112.3749,112.4795,112.1944,112.3084,12055.0
2023-11-27 09:55:00,118.37,118.47,118.27,118.27,8692.0,112.4605,112.5555,112.3654,112.3654,8692.0
2023-11-27 10:00:00,118.26,118.48,118.25,118.34,10935.0,112.3559,112.565,112.3464,112.432,10935.0
2023-11-27 10:05:00,118.36,118.51,118.26,118.38,17140.0,112.451,112.5935,112.3559,112.47,17140.0
2023-11-27 10:10:00,118.41,118.54,118.39,118.46,11899.0,112.4985,112.622,112.4795,112.546,11899.0
2023-11-27 10:15:00,118.45,118.63,118.39,118.6,15449.0,112.5365,112.7075,112.4795,112.679,15449.0
2023-11-27 10:20:00,118.6,118.75,118.57,118.59,19781.0,112.679,112.8215,112.6505,112.6695,19781.0
2023-11-27 10:25:00,118.61,118.77,118.53,118.65,11765.0,112.6885,112.8405,112.6125,112.7265,11765.0
2023-11-27 10:30:00,118.64,118.66,118.48,118.57,10341.0,112.717,112.736,112.565,112.6505,10341.0
2023-11-27 10:35:00,118.53,118.87,118.46,118.57,20314.0,112.6125,112.9355,112.546,112.6505,20314.0
2023-11-27 10:40:00,118.61,118.75,118.54,118.61,19307.0,112.6885,112.8215,112.622,112.6885,19307.0
2023-11-27 10:45:00,118.62,118.68,118.51,118.53,9531.0,112.698,112.755,112.5935,112.6125,9531.0
2023-11-27 10:50:00,118.54,118.62,118.47,118.49,12305.0,112.622,112.698,112.5555,112.5745,12305.0
2023-11-27 10:55:00,118.52,118.59,118.44,118.54,10236.0,112.603,112.6695,112.527,112.622,10236.0
2023-11-27 11:00:00,118.57,118.57,118.31,118.49,9599.0,112.6505,112.6505,112.4034,112.5745,9599.0
2023-11-27 11:05:00,118.54,118.57,118.47,118.5,8110.0,112.622,112.6505,112.5555,112.584,8110.0
2023-11-27 11:10:00,118.53,118.57,118.44,118.56,6910.0,112.6125,112.6505,112.527,112.641,6910.0
2023-11-27 11:15:00,118.58,118.69,118.51,118.53,12029.0,112.66,112.7645,112.5935,112.6125,12029.0
2023-11-27 11:20:00,118.5,118.68,118.5,118.68,8500.0,112.584,112.755,112.584,112.755,8500.0
2023-11-27 11:25:00,118.66,118.75,118.62,118.62,10777.0,112.736,112.8215,112.698,112.698,10777.0
2023-11-27 11:30:00,118.65,118.65,118.2,118.23,20701.0,112.7265,112.7265,112.2989,112.3274,20701.0
2023-11-27 11:35:00,118.22,118.3,118.09,118.14,12917.0,112.3179,112.3939,112.1944,112.2419,12917.0
2023-11-27 11:40:00,118.17,118.2,117.95,118.14,16312.0,112.2704,112.2989,112.0614,112.2419,16312.0
2023-11-27 11:45:00,118.1,118.11,117.87,117.95,9378.0,112.2039,112.2134,111.9854,112.0614,9378.0
2023-11-27 11:50:00,117.94,117.96,117.83,117.83,5278.0,112.0519,112.0709,111.9474,111.9474,5278.0
2023-11-27 11:55:00,117.84,118.03,117.83,117.93,12489.0,111.9569,112.1374,111.9474,112.0424,12489.0
2023-11-27 12:00:00,117.94,117.94,117.75,117.77,15278.0,112.0519,112.0519,111.8714,111.8904,15278.0
2023-11-27 12:05:00,117.77,117.79,117.58,117.67,24697.0,111.8904,111.9094,111.7099,111.7954,24697.0
2023-11-27 12:10:00,117.67,117.69,117.5,117.66,14843.0,111.7954,111.8144,111.6339,111.7859,14843.0
2023-11-27 12:15:00,117.68,117.71,117.44,117.57,20740.0,111.8049,111.8334,111.5769,111.7004,20740.0
2023-11-27 12:20:00,117.59,117.6,117.48,117.48,6748.0,111.7194,111.7289,111.6149,111.6149,6748.0
2023-11-27 12:25:00,117.47,117.53,117.44,117.45,8907.0,111.6054,111.6624,111.5769,111.5864,8907.0
2023-11-27 12:30:00,117.45,117.56,117.43,117.55,6102.0,111.5864,111.6909,111.5674,111.6814,6102.0
2023-11-27 12:35:00,117.6,117.73,117.6,117.72,4229.0,111.7289,111.8524,111.7289,111.8429,4229.0
2023-11-27 12:40:00,117.72,117.82,117.6,117.61,9624.0,111.8429,111.9379,111.7289,111.7384,9624.0
2023-11-27 12:45:00,117.67,117.71,117.6,117.6,4277.0,111.7954,111.8334,111.7289,111.7289,4277.0
2023-11-27 12:50:00,117.58,117.59,117.49,117.5,5514.0,111.7099,111.7194,111.6244,111.6339,5514.0
2023-11-27 12:55:00,117.5,117.54,117.47,117.49,5248.0,111.6339,111.6719,111.6054,111.6244,5248.0
2023-11-27 13:00:00,117.49,117.49,117.31,117.35,8237.0,111.6244,111.6244,111.4534,111.4914,8237.0
2023-11-27 13:05:00,117.4,117.56,117.39,117.55,8663.0,111.5389,111.6909,111.5294,111.6814,8663.0
2023-11-27 13:10:00,117.54,117.65,117.54,117.63,9987.0,111.6719,111.7764,111.6719,111.7574,9987.0
2023-11-27 13:15:00,117.64,117.73,117.58,117.71,8115.0,111.7669,111.8524,111.7099,111.8334,8115.0
2023-11-27 13:20:00,117.69,117.85,117.69,117.78,6896.0,111.8144,111.9664,111.8144,111.8999,6896.0
2023-11-27 13:25:00,117.8,117.83,117.66,117.68,8294.0,111.9189,111.9474,111.7859,111.8049,8294.0
2023-11-27 13:30:00,117.69,117.74,117.63,117.74,8735.0,111.8144,111.8619,111.7574,111.8619,8735.0
2023-11-27 13:35:00,117.75,117.83,117.66,117.67,8329.0,111.8714,111.9474,111.7859,111.7954,8329.0
2023-11-27 13:40:00,117.67,117.67,117.52,117.61,17343.0,111.7954,111.7954,111.6529,111.7384,17343.0
2023-11-27 13:45:00,117.62,117.63,117.53,117.58,8130.0,111.7479,111.7574,111.6624,111.7099,8130.0
2023-11-27 13:50:00,117.58,117.63,117.44,117.61,6112.0,111.7099,111.7574,111.5769,111.7384,6112.0
2023-11-27 13:55:00,117.64,117.67,117.6,117.64,6899.0,111.7669,111.7954,111.7289,111.7669,6899.0
2023-11-27 14:00:00,117.64,117.76,117.63,117.72,9296.0,111.7669,111.8809,111.7574,111.8429,9296.0
2023-11-27 14:05:00,117.72,117.73,117.67,117.71,5813.0,111.8429,111.8524,111.7954,111.8334,5813.0
2023-11-27 14:10:00,117.72,117.83,117.72,117.77,6222.0,111.8429,111.9474,111.8429,111.8904,6222.0
2023-11-27 14:15:00,117.77,117.85,117.75,117.83,8090.0,111.8904,111.9664,111.8714,111.9474,8090.0
2023-11-27 14:20:00,117.84,117.93,117.75,117.83,11248.0,111.9569,112.0424,111.8714,111.9474,11248.0
2023-11-27 14:25:00,117.86,117.89,117.81,117.84,8126.0,111.9759,112.0044,111.9284,111.9569,8126.0
2023-11-27 14:30:00,117.87,117.92,117.85,117.89,8422.0,111.9854,112.0329,111.9664,112.0044,8422.0
2023-11-27 14:35:00,117.87,118.07,117.85,118.04,8273.0,111.9854,112.1754,111.9664,112.1469,8273.0
2023-11-27 14:40:00,118.03,118.03,117.9,117.97,7810.0,112.1374,112.1374,112.0139,112.0804,7810.0
2023-11-27 14:45:00,118.01,118.01,117.91,117.92,7350.0,112.1184,112.1184,112.0234,112.0329,7350.0
2023-11-27 14:50:00,117.93,117.94,117.83,117.86,7326.0,112.0424,112.0519,111.9474,111.9759,7326.0
2023-11-27 14:55:00,117.85,117.98,117.85,117.98,6338.0,111.9664,112.0899,111.9664,112.0899,6338.0
2023-11-27 15:00:00,118.0,118.1,117.96,118.08,8850.0,112.1089,112.2039,112.0709,112.1849,8850.0
2023-11-27 15:05:00,118.09,118.16,118.0,118.09,8727.0,112.1944,112.2609,112.1089,112.1944,8727.0
2023-11-27 15:10:00,118.11,118.22,118.07,118.22,5730.0,112.2134,112.3179,112.1754,112.3179,5730.0
2023-11-27 15:15:00,118.21,118.36,118.16,118.36,10391.0,112.3084,112.451,112.2609,112.451,10391.0
2023-11-27 15:20:00,118.35,118.35,118.17,118.23,14159.0,112.4415,112.4415,112.2704,112.3274,14159.0
2023-11-27 15:25:00,118.23,118.26,118.11,118.18,12720.0,112.3274,112.3559,112.2134,112.2799,12720.0
2023-11-27 15:30:00,118.18,118.2,118.1,118.16,18814.0,112.2799,112.2989,112.2039,112.2609,18814.0
2023-11-27 15:35:00,118.16,118.28,118.03,118.22,18409.0,112.2609,112.3749,112.1374,112.3179,18409.0
2023-11-27 15:40:00,118.23,118.26,118.16,118.24,18023.0,112.3274,112.3559,112.2609,112.3369,18023.0
2023-11-27 15:45:00,118.23,118.41,118.2,118.25,25499.0,112.3274,112.4985,112.2989,112.3464,25499.0
2023-11-27 15:50:00,118.26,118.4,118.24,118.39,44741.0,112.3559,112.489,112.3369,112.4795,44741.0
2023-11-27 15:55:00,118.39,118.52,118.31,118.32,120056.0,112.4795,112.603,112.4034,112.413,120056.0
2023-11-28 09:30:00,118.55,118.55,118.13,118.21,32238.0,112.6315,112.6315,112.2324,112.3084,32238.0
2023-11-28 09:35:00,118.33,118.37,117.92,118.11,5894.0,112.4225,112.4605,112.0329,112.2134,5894.0
2023-11-28 09:40:00,118.22,118.36,118.03,118.35,10982.0,112.3179,112.451,112.1374,112.4415,10982.0
2023-11-28 09:45:00,118.42,118.74,118.37,118.44,16544.0,112.508,112.812,112.4605,112.527,16544.0
2023-11-28 09:50:00,118.38,118.53,118.23,118.38,13143.0,112.47,112.6125,112.3274,112.47,13143.0
2023-11-28 09:55:00,118.43,118.47,118.15,118.25,15380.0,112.5175,112.5555,112.2514,112.3464,15380.0
2023-11-28 10:00:00,118.23,118.34,118.1,118.16,29120.0,112.3274,112.432,112.2039,112.2609,29120.0
2023-11-28 10:05:00,118.15,118.33,118.12,118.33,9946.0,112.2514,112.4225,112.2229,112.4225,9946.0
2023-11-28 10:10:00,118.29,118.29,117.84,117.84,10514.0,112.3844,112.3844,111.9569,111.9569,10514.0
2023-11-28 10:15:00,117.86,118.05,117.83,117.84,8801.0,111.9759,112.1564,111.9474,111.9569,8801.0
2023-11-28 10:20:00,117.85,117.91,117.76,117.9,10029.0,111.9664,112.0234,111.8809,112.0139,10029.0
2023-11-28 10:25:00,117.87,117.98,117.85,117.96,11059.0,111.9854,112.0899,111.9664,112.0709,11059.0
2023-11-28 10:30:00,117.95,118.1,117.85,117.85,18278.0,112.0614,112.2039,111.9664,111.9664,18278.0
2023-11-28 10:35:00,117.87,118.1,117.86,118.1,12242.0,111.9854,112.2039,111.9759,112.2039,12242.0
2023-11-28 10:40:00,118.1,118.25,118.06,118.23,10632.0,112.2039,112.3464,112.1659,112.3274,10632.0
2023-11-28 10:45:00,118.24,118.29,118.14,118.29,4575.0,112.3369,112.3844,112.2419,112.3844,4575.0
2023-11-28 10:50:00,118.3,118.78,118.29,118.74,11318.0,112.3939,112.85,112.3844,112.812,11318.0
2023-11-28 10:55:00,118.7,118.88,118.67,118.79,9811.0,112.774,112.945,112.7455,112.8595,9811.0
2023-11-28 11:00:00,118.83,118.96,118.79,118.82,9770.0,112.8975,113.021,112.8595,112.888,9770.0
2023-11-28 11:05:00,118.8,119.03,118.8,118.98,9579.0,112.869,113.0875,112.869,113.04,9579.0
2023-11-28 11:10:00,118.95,119.05,118.9,118.96,9251.0,113.0115,113.1065,112.964,113.021,9251.0
2023-11-28 11:15:00,118.91,119.05,118.9,118.98,16909.0,112.9735,113.1065,112.964,113.04,16909.0
2023-11-28 11:20:00,118.95,119.05,118.9,119.02,13282.0,113.0115,113.1065,112.964,113.078,13282.0
2023-11-28 11:25:00,118.98,119.0,118.89,119.0,5858.0,113.04,113.059,112.9545,113.059,5858.0
2023-11-28 11:30:00,119.01,119.23,118.97,119.04,12193.0,113.0685,113.2775,113.0305,113.097,12193.0
2023-11-28 11:35:00,119.04,119.1,118.93,119.01,4230.0,113.097,113.154,112.9925,113.0685,4230.0
2023-11-28 11:40:00,118.98,119.05,118.95,119.05,4653.0,113.04,113.1065,113.0115,113.1065,4653.0
2023-11-28 11:45:00,119.09,119.19,119.03,119.16,8079.0,113.1445,113.2395,113.0875,113.211,8079.0
2023-11-28 11:50:00,119.19,119.19,119.03,119.07,7218.0,113.2395,113.2395,113.0875,113.1255,7218.0
2023-11-28 11:55:00,119.06,119.07,118.84,118.84,6954.0,113.116,113.1255,112.907,112.907,6954.0
2023-11-28 12:00:00,118.85,118.91,118.82,118.91,5142.0,112.9165,112.9735,112.888,112.9735,5142.0
2023-11-28 12:05:00,118.92,118.95,118.84,118.95,8066.0,112.983,113.0115,112.907,113.0115,8066.0
2023-11-28 12:10:00,118.94,118.99,118.85,118.92,8234.0,113.002,113.0495,112.9165,112.983,8234.0
2023-11-28 12:15:00,118.94,118.94,118.73,118.75,4776.0,113.002,113.002,112.8025,112.8215,4776.0
2023-11-28 12:20:00,118.75,118.81,118.72,118.79,4817.0,112.8215,112.8785,112.793,112.8595,4817.0
2023-11-28 12:25:00,118.83,118.83,118.72,118.73,6337.0,112.8975,112.8975,112.793,112.8025,6337.0
2023-11-28 12:30:00,118.72,118.81,118.63,118.72,4240.0,112.793,112.8785,112.7075,112.793,4240.0
2023-11-28 12:35:00,118.7,118.76,118.68,118.72,4415.0,112.774,112.831,112.755,112.793,4415.0
2023-11-28 12:40:00,118.72,118.75,118.53,118.61,7828.0,112.793,112.8215,112.6125,112.6885,7828.0
2023-11-28 12:45:00,118.59,118.62,118.51,118.52,5284.0,112.6695,112.698,112.5935,112.603,5284.0
2023-11-28 12:50:00,118.52,118.62,118.47,118.56,6242.0,112.603,112.698,112.5555,112.641,6242.0
2023-11-28 12:55:00,118.55,118.62,118.52,118.58,13957.0,112.6315,112.698,112.603,112.66,13957.0
2023-11-28 13:00:00,118.56,118.61,118.38,118.44,7672.0,112.641,112.6885,112.47,112.527,7672.0
2023-11-28 13:05:00,118.44,118.51,118.36,118.41,4893.0,112.527,112.5935,112.451,112.4985,4893.0
2023-11-28 13:10:00,118.44,118.44,118.31,118.36,12495.0,112.527,112.527,112.4034,112.451,12495.0
2023-11-28 13:15:00,118.35,118.36,118.29,118.34,7539.0,112.4415,112.451,112.3844,112.432,7539.0
2023-11-28 13:20:00,118.36,118.39,118.28,118.3,5093.0,112.451,112.4795,112.3749,112.3939,5093.0
2023-11-28 13:25:00,118.31,118.46,118.31,118.39,9271.0,112.4034,112.546,112.4034,112.4795,9271.0
2023-11-28 13:30:00,118.35,118.41,118.3,118.31,8503.0,112.4415,112.4985,112.3939,112.4034,8503.0
2023-11-28 13:35:00,118.32,118.33,118.21,118.23,7325.0,112.413,112.4225,112.3084,112.3274,7325.0
2023-11-28 13:40:00,118.23,118.23,118.09,118.12,10291.0,112.3274,112.3274,112.1944,112.2229,10291.0
2023-11-28 13:45:00,118.11,118.26,118.1,118.23,4721.0,112.2134,112.3559,112.2039,112.3274,4721.0
2023-11-28 13:50:00,118.2,118.27,118.19,118.27,5772.0,112.2989,112.3654,112.2894,112.3654,5772.0
2023-11-28 13:55:00,118.25,118.25,118.16,118.18,6089.0,112.3464,112.3464,112.2609,112.2799,6089.0
2023-11-28 14:00:00,118.19,118.28,118.14,118.22,13063.0,112.2894,112.3749,112.2419,112.3179,13063.0
2023-11-28 14:05:00,118.21,118.25,118.17,118.2,8787.0,112.3084,112.3464,112.2704,112.2989,8787.0
2023-11-28 14:10:00,118.21,118.29,118.2,118.26,8671.0,112.3084,112.3844,112.2989,112.3559,8671.0
2023-11-28 14:15:00,118.23,118.25,118.09,118.13,9783.0,112.3274,112.3464,112.1944,112.2324,9783.0
2023-11-28 14:20:00,118.13,118.14,117.95,118.03,11892.0,112.2324,112.2419,112.0614,112.1374,11892.0
2023-11-28 14:25:00,118.02,118.02,117.89,117.98,9216.0,112.1279,112.1279,112.0044,112.0899,9216.0
2023-11-28 14:30:00,117.99,118.01,117.95,118.01,9846.0,112.0994,112.1184,112.0614,112.1184,9846.0
2023-11-28 14:35:00,118.05,118.16,118.05,118.07,7269.0,112.1564,112.2609,112.1564,112.1754,7269.0
2023-11-28 14:40:00,118.08,118.16,118.07,118.11,7272.0,112.1849,112.2609,112.1754,112.2134,7272.0
2023-11-28 14:45:00,118.13,118.18,118.1,118.15,11439.0,112.2324,112.2799,112.2039,112.2514,11439.0
2023-11-28 14:50:00,118.16,118.23,118.13,118.23,12587.0,112.2609,112.3274,112.2324,112.3274,12587.0
2023-11-28 14:55:00,118.23,118.26,118.2,118.2,7036.0,112.3274,112.3559,112.2989,112.2989,7036.0
2023-11-28 15:00:00,118.21,118.31,118.16,118.2,10947.0,112.3084,112.4034,112.2609,112.2989,10947.0
2023-11-28 15:05:00,118.22,118.24,118.12,118.12,8491.0,112.3179,112.3369,112.2229,112.2229,8491.0
2023-11-28 15:10:00,118.11,118.2,118.1,118.12,7037.0,112.2134,112.2989,112.2039,112.2229,7037.0
2023-11-28 15:15:00,118.12,118.14,118.07,118.08,10300.0,112.2229,112.2419,112.1754,112.1849,10300.0
2023-11-28 15:20:00,118.08,118.12,117.99,118.08,13450.0,112.1849,112.2229,112.0994,112.1849,13450.0
2023-11-28 15:25:00,118.07,118.09,118.01,118.07,8423.0,112.1754,112.1944,112.1184,112.1754,8423.0
2023-11-28 15:30:00,118.06,118.06,117.84,117.91,21722.0,112.1659,112.1659,111.9569,112.0234,21722.0
2023-11-28 15:35:00,117.9,117.9,117.74,117.88,20503.0,112.0139,112.0139,111.8619,111.9949,20503.0
2023-11-28 15:40:00,117.89,117.97,117.84,117.95,24593.0,112.0044,112.0804,111.9569,112.0614,24593.0
2023-11-28 15:45:00,117.94,118.1,117.93,118.02,32800.0,112.0519,112.2039,112.0424,112.1279,32800.0
2023-11-28 15:50:00,118.03,118.08,117.88,117.95,49165.0,112.1374,112.1849,111.9949,112.0614,49165.0
2023-11-28 15:55:00,117.95,118.09,117.94,117.99,125387.0,112.0614,112.1944,112.0519,112.0994,125387.0
2023-11-29 09:30:00,123.0,123.0,121.3,122.23,356304.0,116.8593,116.8593,115.2442,116.1277,356304.0
2023-11-29 09:35:00,122.28,122.82,121.88,122.81,128456.0,116.1752,116.6883,115.7952,116.6788,128456.0
2023-11-29 09:40:00,122.83,122.98,121.9,122.55,114366.0,116.6978,116.8403,115.8142,116.4318,114366.0
2023-11-29 09:45:00,122.52,123.17,122.49,122.49,154462.0,116.4033,117.0208,116.3748,116.3748,154462.0
2023-11-29 09:50:00,122.49,122.57,121.54,121.73,97628.0,116.3748,116.4508,115.4722,115.6527,97628.0
2023-11-29 09:55:00,121.73,122.04,121.48,122.03,56511.0,115.6527,115.9472,115.4152,115.9377,56511.0
2023-11-29 10:00:00,122.06,122.36,121.95,122.33,58925.0,115.9662,116.2513,115.8617,116.2228,58925.0
2023-11-29 10:05:00,122.34,122.56,122.17,122.44,95469.0,116.2323,116.4413,116.0707,116.3273,95469.0
2023-11-29 10:10:00,122.41,122.44,122.0,122.17,91760.0,116.2988,116.3273,115.9092,116.0707,91760.0
2023-11-29 10:15:00,122.17,122.29,121.92,122.0,49246.0,116.0707,116.1848,115.8332,115.9092,49246.0
2023-11-29 10:20:00,122.0,122.0,121.65,121.69,44052.0,115.9092,115.9092,115.5767,115.6147,44052.0
2023-11-29 10:25:00,121.69,122.03,121.57,122.02,32815.0,115.6147,115.9377,115.5007,115.9282,32815.0
2023-11-29 10:30:00,121.99,121.99,121.3,121.38,74916.0,115.8997,115.8997,115.2442,115.3202,74916.0
2023-11-29 10:35:00,121.38,121.84,121.32,121.82,97011.0,115.3202,115.7572,115.2632,115.7382,97011.0
2023-11-29 10:40:00,121.83,122.21,121.71,122.16,57824.0,115.7477,116.1087,115.6337,116.0612,57824.0
2023-11-29 10:45:00,122.15,122.2,121.88,121.98,44241.0,116.0517,116.0992,115.7952,115.8902,44241.0
2023-11-29 10:50:00,121.98,122.32,121.95,122.26,62299.0,115.8902,116.2133,115.8617,116.1562,62299.0
2023-11-29 10:55:00,122.25,122.25,121.92,122.05,149551.0,116.1467,116.1467,115.8332,115.9567,149551.0
2023-11-29 11:00:00,122.04,122.32,121.88,122.24,133948.0,115.9472,116.2133,115.7952,116.1372,133948.0
2023-11-29 11:05:00,122.21,122.6,122.18,122.57,32333.0,116.1087,116.4793,116.0802,116.4508,32333.0
2023-11-29 11:10:00,122.58,122.67,122.42,122.67,56860.0,116.4603,116.5458,116.3083,116.5458,56860.0
2023-11-29 11:15:00,122.68,123.02,122.68,122.97,83588.0,116.5553,116.8783,116.5553,116.8308,83588.0
2023-11-29 11:20:00,122.98,123.12,122.42,122.47,54973.0,116.8403,116.9733,116.3083,116.3558,54973.0
2023-11-29 11:25:00,122.46,122.54,122.03,122.03,29994.0,116.3463,116.4223,115.9377,115.9377,29994.0
2023-11-29 11:30:00,121.99,122.27,121.99,122.14,36746.0,115.8997,116.1657,115.8997,116.0422,36746.0
2023-11-29 11:35:00,122.21,122.35,122.18,122.19,20885.0,116.1087,116.2418,116.0802,116.0897,20885.0
2023-11-29 11:40:00,122.21,122.43,122.21,122.37,23677.0,116.1087,116.3178,116.1087,116.2608,23677.0
2023-11-29 11:45:00,122.37,122.51,122.37,122.5,101487.0,116.2608,116.3938,116.2608,116.3843,101487.0
2023-11-29 11:50:00,122.49,122.63,122.46,122.51,21914.0,116.3748,116.5078,116.3463,116.3938,21914.0
2023-11-29 11:55:00,122.49,122.52,122.13,122.16,37374.0,116.3748,116.4033,116.0327,116.0612,37374.0
2023-11-29 12:00:00,122.19,122.36,122.19,122.32,22740.0,116.0897,116.2513,116.0897,116.2133,22740.0
2023-11-29 12:05:00,122.32,122.43,122.24,122.4,20682.0,116.2133,116.3178,116.1372,116.2893,20682.0
2023-11-29 12:10:00,122.41,122.52,122.4,122.46,11933.0,116.2988,116.4033,116.2893,116.3463,11933.0
2023-11-29 12:15:00,122.45,122.45,122.22,122.27,33681.0,116.3368,116.3368,116.1182,116.1657,33681.0
2023-11-29 12:20:00,122.25,122.38,122.23,122.29,13520.0,116.1467,116.2703,116.1277,116.1848,13520.0
2023-11-29 12:25:00,122.28,122.31,122.06,122.07,17233.0,116.1752,116.2038,115.9662,115.9757,17233.0
2023-11-29 12:30:00,122.06,122.06,121.8,122.03,42453.0,115.9662,115.9662,115.7192,115.9377,42453.0
2023-11-29 12:35:00,122.05,122.23,121.97,122.21,48585.0,115.9567,116.1277,115.8807,116.1087,48585.0
2023-11-29 12:40:00,122.21,122.63,122.2,122.45,45303.0,116.1087,116.5078,116.0992,116.3368,45303.0
2023-11-29 12:45:00,122.48,122.71,122.35,122.37,36708.0,116.3653,116.5838,116.2418,116.2608,36708.0
2023-11-29 12:50:00,122.38,122.6,122.28,122.53,30973.0,116.2703,116.4793,116.1752,116.4128,30973.0
2023-11-29 12:55:00,122.54,122.65,122.53,122.55,54733.0,116.4223,116.5268,116.4128,116.4318,54733.0
2023-11-29 13:00:00,122.55,122.65,122.46,122.49,23092.0,116.4318,116.5268,116.3463,116.3748,23092.0
2023-11-29 13:05:00,122.51,122.63,122.51,122.57,15027.0,116.3938,116.5078,116.3938,116.4508,15027.0
2023-11-29 13:10:00,122.55,122.77,122.55,122.67,15926.0,116.4318,116.6408,116.4318,116.5458,15926.0
2023-11-29 13:15:00,122.68,122.68,122.53,122.53,22895.0,116.5553,116.5553,116.4128,116.4128,22895.0
2023-11-29 13:20:00,122.54,122.71,122.51,122.7,17264.0,116.4223,116.5838,116.3938,116.5743,17264.0
2023-11-29 13:25:00,122.73,122.93,122.69,122.92,23227.0,116.6028,116.7928,116.5648,116.7833,23227.0
2023-11-29 13:30:00,122.92,123.12,122.91,123.11,26099.0,116.7833,116.9733,116.7738,116.9638,26099.0
2023-11-29 13:35:00,123.1,123.27,123.09,123.2,28232.0,116.9543,117.1158,116.9448,117.0493,28232.0
2023-11-29 13:40:00,123.2,123.2,123.07,123.1,12706.0,117.0493,117.0493,116.9258,116.9543,12706.0
2023-11-29 13:45:00,123.1,123.1,123.04,123.09,11499.0,116.9543,116.9543,116.8973,116.9448,11499.0
2023-11-29 13:50:00,123.08,123.32,123.07,123.31,29469.0,116.9353,117.1633,116.9258,117.1538,29469.0
2023-11-29 13:55:00,123.32,123.41,123.24,123.28,13921.0,117.1633,117.2488,117.0873,117.1253,13921.0
2023-11-29 14:00:00,123.28,123.43,123.2,123.2,30475.0,117.1253,117.2678,117.0493,117.0493,30475.0
2023-11-29 14:05:00,123.17,123.39,123.16,123.38,18796.0,117.0208,117.2298,117.0113,117.2203,18796.0
2023-11-29 14:10:00,123.38,123.48,123.19,123.43,59091.0,117.2203,117.3153,117.0398,117.2678,59091.0
2023-11-29 14:15:00,123.41,123.62,123.4,123.52,49317.0,117.2488,117.4484,117.2393,117.3533,49317.0
2023-11-29 14:20:00,123.52,123.52,123.32,123.37,49161.0,117.3533,117.3533,117.1633,117.2108,49161.0
2023-11-29 14:25:00,123.34,123.56,123.34,123.55,23362.0,117.1823,117.3913,117.1823,117.3818,23362.0
2023-11-29 14:30:00,123.55,123.68,123.45,123.68,24871.0,117.3818,117.5054,117.2868,117.5054,24871.0
2023-11-29 14:35:00,123.68,123.81,123.67,123.7,54345.0,117.5054,117.6289,117.4959,117.5244,54345.0
2023-11-29 14:40:00,123.71,123.71,123.41,123.55,35655.0,117.5339,117.5339,117.2488,117.3818,35655.0
2023-11-29 14:45:00,123.56,123.7,123.5,123.65,43860.0,117.3913,117.5244,117.3343,117.4769,43860.0
2023-11-29 14:50:00,123.62,123.74,123.57,123.71,42601.0,117.4484,117.5624,117.4008,117.5339,42601.0
2023-11-29 14:55:00,123.69,123.79,123.58,123.78,35701.0,117.5149,117.6099,117.4103,117.6004,35701.0
2023-11-29 15:00:00,123.78,123.87,123.67,123.67,39453.0,117.6004,117.6859,117.4959,117.4959,39453.0
2023-11-29 15:05:00,123.66,123.72,123.35,123.37,61678.0,117.4864,117.5434,117.1918,117.2108,61678.0
2023-11-29 15:10:00,123.38,123.39,123.05,123.05,42931.0,117.2203,117.2298,116.9068,116.9068,42931.0
2023-11-29 15:15:00,123.02,123.06,122.65,122.98,69503.0,116.8783,116.9163,116.5268,116.8403,69503.0
2023-11-29 15:20:00,122.97,122.97,122.47,122.49,48823.0,116.8308,116.8308,116.3558,116.3748,48823.0
2023-11-29 15:25:00,122.48,122.68,122.48,122.61,68477.0,116.3653,116.5553,116.3653,116.4888,68477.0
2023-11-29 15:30:00,122.6,122.65,122.39,122.42,42418.0,116.4793,116.5268,116.2798,116.3083,42418.0
2023-11-29 15:35:00,122.42,122.46,122.13,122.46,51538.0,116.3083,116.3463,116.0327,116.3463,51538.0
2023-11-29 15:40:00,122.47,122.64,122.38,122.58,54151.0,116.3558,116.5173,116.2703,116.4603,54151.0
2023-11-29 15:45:00,122.57,122.57,122.26,122.31,48327.0,116.4508,116.4508,116.1562,116.2038,48327.0
2023-11-29 15:50:00,122.28,122.5,122.21,122.44,96122.0,116.1752,116.3843,116.1087,116.3273,96122.0
2023-11-29 15:55:00,122.45,122.6,122.0,122.19,403614.0,116.3368,116.4793,115.9092,116.0897,403614.0
2023-11-30 09:30:00,122.72,122.83,122.41,122.81,65052.0,116.5933,116.6978,116.2988,116.6788,65052.0
2023-11-30 09:35:00,122.78,124.47,122.75,124.36,82325.0,116.6503,118.2559,116.6218,118.1514,82325.0
2023-11-30 09:40:00,124.44,125.23,124.33,125.1,148373.0,118.2274,118.978,118.1229,118.8545,148373.0
2023-11-30 09:45:00,125.17,125.34,124.9,125.24,126814.0,118.921,119.0825,118.6644,118.9875,126814.0
2023-11-30 09:50:00,125.24,125.95,125.07,125.89,83122.0,118.9875,119.662,118.826,119.605,83122.0
2023-11-30 09:55:00,125.92,126.55,125.89,126.55,141043.0,119.6335,120.2321,119.605,120.2321,141043.0
2023-11-30 10:00:00,126.56,127.07,126.26,127.03,120954.0,120.2416,120.7261,119.9566,120.6881,120954.0
2023-11-30 10:05:00,127.05,127.25,126.74,126.92,76961.0,120.7071,120.8971,120.4126,120.5836,76961.0
2023-11-30 10:10:00,126.98,127.53,126.98,127.41,83720.0,120.6406,121.1631,120.6406,121.0491,83720.0
2023-11-30 10:15:00,127.4,128.18,127.39,127.98,140826.0,121.0396,121.7807,121.0301,121.5907,140826.0
2023-11-30 10:20:00,127.96,128.16,127.71,128.0,80151.0,121.5717,121.7617,121.3342,121.6097,80151.0
2023-11-30 10:25:00,128.0,128.1,127.77,128.01,56936.0,121.6097,121.7047,121.3912,121.6192,56936.0
2023-11-30 10:30:00,128.03,128.03,127.77,127.95,194601.0,121.6382,121.6382,121.3912,121.5622,194601.0
2023-11-30 10:35:00,127.96,127.96,127.33,127.56,288097.0,121.5717,121.5717,120.9731,121.1916,288097.0
2023-11-30 10:40:00,127.62,127.76,126.67,126.69,93202.0,121.2487,121.3817,120.3461,120.3651,93202.0
2023-11-30 10:45:00,126.71,126.86,126.3,126.55,59200.0,120.3841,120.5266,119.9946,120.2321,59200.0
2023-11-30 10:50:00,126.58,126.67,125.91,126.1,70279.0,120.2606,120.3461,119.624,119.8045,70279.0
2023-11-30 10:55:00,126.09,126.17,125.67,125.73,28655.0,119.795,119.871,119.396,119.453,28655.0
2023-11-30 11:00:00,125.67,125.96,125.58,125.74,59393.0,119.396,119.6715,119.3105,119.4625,59393.0
2023-11-30 11:05:00,125.71,125.86,125.58,125.64,39474.0,119.434,119.5765,119.3105,119.3675,39474.0
2023-11-30 11:10:00,125.63,125.67,125.38,125.67,35067.0,119.358,119.396,119.1205,119.396,35067.0
2023-11-30 11:15:00,125.64,125.7,124.76,124.79,38410.0,119.3675,119.4245,118.5314,118.5599,38410.0
2023-11-30 11:20:00,124.75,125.22,124.6,125.22,35463.0,118.5219,118.9685,118.3794,118.9685,35463.0
2023-11-30 11:25:00,125.24,125.3,125.09,125.15,29630.0,118.9875,119.0445,118.845,118.902,29630.0
2023-11-30 11:30:00,125.16,125.5,125.05,125.47,29753.0,118.9115,119.2345,118.807,119.206,29753.0
2023-11-30 11:35:00,125.5,125.72,125.44,125.62,16335.0,119.2345,119.4435,119.1775,119.3485,16335.0
2023-11-30 11:40:00,125.6,125.78,125.4,125.58,195979.0,119.3295,119.5005,119.1395,119.3105,195979.0
2023-11-30 11:45:00,125.61,125.8,125.6,125.77,25803.0,119.339,119.5195,119.3295,119.491,25803.0
2023-11-30 11:50:00,125.75,125.82,125.39,125.57,25098.0,119.472,119.5385,119.13,119.301,25098.0
2023-11-30 11:55:00,125.59,125.76,125.53,125.62,19413.0,119.32,119.4815,119.263,119.3485,19413.0
2023-11-30 12:00:00,125.63,125.97,125.56,125.97,17834.0,119.358,119.681,119.2915,119.681,17834.0
2023-11-30 12:05:00,125.96,126.33,125.91,126.33,30552.0,119.6715,120.0231,119.624,120.0231,30552.0
2023-11-30 12:10:00,126.32,126.61,126.28,126.57,44627.0,120.0136,120.2891,119.9756,120.2511,44627.0
2023-11-30 12:15:00,126.57,126.63,126.38,126.49,27923.0,120.2511,120.3081,120.0706,120.1751,27923.0
2023-11-30 12:20:00,126.46,126.7,126.34,126.68,31312.0,120.1466,120.3746,120.0326,120.3556,31312.0
2023-11-30 12:25:00,126.68,126.97,126.65,126.94,49165.0,120.3556,120.6311,120.3271,120.6026,49165.0
2023-11-30 12:30:00,126.97,127.08,126.81,126.84,22752.0,120.6311,120.7356,120.4791,120.5076,22752.0
2023-11-30 12:35:00,126.83,127.1,126.82,127.1,15442.0,120.4981,120.7546,120.4886,120.7546,15442.0
2023-11-30 12:40:00,127.13,127.44,127.12,127.31,31652.0,120.7831,121.0776,120.7736,120.9541,31652.0
2023-11-30 12:45:00,127.29,127.37,127.13,127.35,18316.0,120.9351,121.0111,120.7831,120.9921,18316.0
2023-11-30 12:50:00,127.32,127.55,127.26,127.48,21862.0,120.9636,121.1821,120.9066,121.1156,21862.0
2023-11-30 12:55:00,127.49,127.54,127.39,127.41,18356.0,121.1251,121.1726,121.0301,121.0491,18356.0
2023-11-30 13:00:00,127.41,127.77,127.4,127.77,36038.0,121.0491,121.3912,121.0396,121.3912,36038.0
2023-11-30 13:05:00,127.77,128.06,127.76,128.05,42521.0,121.3912,121.6667,121.3817,121.6572,42521.0
2023-11-30 13:10:00,128.06,128.06,127.83,127.93,39701.0,121.6667,121.6667,121.4482,121.5432,39701.0
2023-11-30 13:15:00,127.96,128.03,127.9,127.99,32795.0,121.5717,121.6382,121.5147,121.6002,32795.0
2023-11-30 13:20:00,127.99,128.08,127.78,127.79,21663.0,121.6002,121.6857,121.4007,121.4102,21663.0
2023-11-30 13:25:00,127.78,127.84,127.56,127.62,23537.0,121.4007,121.4577,121.1916,121.2487,23537.0
2023-11-30 13:30:00,127.62,127.69,127.43,127.53,18473.0,121.2487,121.3152,121.0681,121.1631,18473.0
2023-11-30 13:35:00,127.53,127.86,127.51,127.84,18876.0,121.1631,121.4767,121.1441,121.4577,18876.0
2023-11-30 13:40:00,127.86,127.97,127.75,127.97,29876.0,121.4767,121.5812,121.3722,121.5812,29876.0
2023-11-30 13:45:00,127.98,128.19,127.93,128.19,32359.0,121.5907,121.7902,121.5432,121.7902,32359.0
2023-11-30 13:50:00,128.19,128.24,128.05,128.24,45453.0,121.7902,121.8377,121.6572,121.8377,45453.0
2023-11-30 13:55:00,128.22,128.62,128.21,128.62,45811.0,121.8187,122.1987,121.8092,122.1987,45811.0
2023-11-30 14:00:00,128.61,128.9,128.57,128.81,80892.0,122.1892,122.4648,122.1512,122.3792,80892.0
2023-11-30 14:05:00,128.82,128.91,128.64,128.66,73515.0,122.3887,122.4743,122.2177,122.2367,73515.0
2023-11-30 14:10:00,128.68,128.94,128.65,128.91,33180.0,122.2557,122.5028,122.2272,122.4743,33180.0
2023-11-30 14:15:00,128.91,128.99,128.78,128.93,56223.0,122.4743,122.5503,122.3507,122.4933,56223.0
2023-11-30 14:20:00,128.91,129.27,128.88,129.26,61968.0,122.4743,122.8163,122.4457,122.8068,61968.0
2023-11-30 14:25:00,129.34,129.75,129.24,129.38,254442.0,122.8828,123.2723,122.7878,122.9208,254442.0
2023-11-30 14:30:00,129.4,129.43,128.96,129.0,45912.0,122.9398,122.9683,122.5218,122.5598,45912.0
2023-11-30 14:35:00,129.0,129.25,128.98,129.25,36176.0,122.5598,122.7973,122.5408,122.7973,36176.0
2023-11-30 14:40:00,129.25,129.38,129.16,129.38,49854.0,122.7973,122.9208,122.7118,122.9208,49854.0
2023-11-30 14:45:00,129.37,129.48,129.1,129.21,45505.0,122.9113,123.0158,122.6548,122.7593,45505.0
2023-11-30 14:50:00,129.19,129.31,128.99,129.31,70091.0,122.7403,122.8543,122.5503,122.8543,70091.0
2023-11-30 14:55:00,129.32,129.45,129.28,129.43,32921.0,122.8638,122.9873,122.8258,122.9683,32921.0
2023-11-30 15:00:00,129.47,129.5,129.23,129.31,41413.0,123.0063,123.0348,122.7783,122.8543,41413.0
2023-11-30 15:05:00,129.31,129.43,129.22,129.23,40662.0,122.8543,122.9683,122.7688,122.7783,40662.0
2023-11-30 15:10:00,129.24,129.32,129.08,129.09,39576.0,122.7878,122.8638,122.6358,122.6453,39576.0
2023-11-30 15:15:00,129.09,129.17,129.02,129.12,66979.0,122.6453,122.7213,122.5788,122.6738,66979.0
2023-11-30 15:20:00,129.13,129.17,128.9,128.97,67060.0,122.6833,122.7213,122.4648,122.5313,67060.0
2023-11-30 15:25:00,128.96,129.07,128.91,129.0,50872.0,122.5218,122.6263,122.4743,122.5598,50872.0
2023-11-30 15:30:00,129.01,129.08,128.86,129.05,51269.0,122.5693,122.6358,122.4267,122.6073,51269.0
2023-11-30 15:35:00,129.05,129.37,128.94,129.34,89518.0,122.6073,122.9113,122.5028,122.8828,89518.0
2023-11-30 15:40:00,129.34,129.67,129.33,129.6,89081.0,122.8828,123.1963,122.8733,123.1298,89081.0
2023-11-30 15:45:00,129.59,129.59,129.07,129.11,74147.0,123.1203,123.1203,122.6263,122.6643,74147.0
2023-11-30 15:50:00,129.08,129.4,128.88,129.33,129651.0,122.6358,122.9398,122.4457,122.8733,129651.0
2023-11-30 15:55:00,129.34,129.44,128.86,128.87,446499.0,122.8828,122.9778,122.4267,122.4362,446499.0
2023-12-01 09:30:00,128.5,128.5,127.75,128.5,118079.0,122.0847,122.0847,121.3722,122.0847,118079.0
2023-12-01 09:35:00,128.5,129.14,128.41,128.63,86520.0,122.0847,122.6928,121.9992,122.2082,86520.0
2023-12-01 09:40:00,128.74,129.09,128.55,128.6,69254.0,122.3127,122.6453,122.1322,122.1797,69254.0
2023-12-01 09:45:00,128.61,128.74,128.4,128.65,22937.0,122.1892,122.3127,121.9897,122.2272,22937.0
2023-12-01 09:50:00,128.57,128.64,128.03,128.07,22060.0,122.1512,122.2177,121.6382,121.6762,22060.0
2023-12-01 09:55:00,128.03,128.36,127.86,128.36,31700.0,121.6382,121.9517,121.4767,121.9517,31700.0
2023-12-01 10:00:00,128.38,128.81,128.21,128.8,33016.0,121.9707,122.3792,121.8092,122.3697,33016.0
2023-12-01 10:05:00,128.8,128.84,128.39,128.53,48367.0,122.3697,122.4077,121.9802,122.1132,48367.0
2023-12-01 10:10:00,128.55,128.8,128.55,128.68,26401.0,122.1322,122.3697,122.1322,122.2557,26401.0
2023-12-01 10:15:00,128.72,128.79,128.58,128.74,23765.0,122.2937,122.3602,122.1607,122.3127,23765.0
2023-12-01 10:20:00,128.72,128.96,128.54,128.82,32915.0,122.2937,122.5218,122.1227,122.3887,32915.0
2023-12-01 10:25:00,128.83,128.86,128.23,128.29,47674.0,122.3982,122.4267,121.8282,121.8852,47674.0
2023-12-01 10:30:00,128.3,128.82,128.29,128.63,36577.0,121.8947,122.3887,121.8852,122.2082,36577.0
2023-12-01 10:35:00,128.65,128.65,128.19,128.4,62756.0,122.2272,122.2272,121.7902,121.9897,62756.0
2023-12-01 10:40:00,128.37,128.78,128.33,128.74,39285.0,121.9612,122.3507,121.9232,122.3127,39285.0
2023-12-01 10:45:00,128.76,129.11,128.7,129.11,25358.0,122.3317,122.6643,122.2747,122.6643,25358.0
2023-12-01 10:50:00,129.09,129.41,128.93,129.33,27986.0,122.6453,122.9493,122.4933,122.8733,27986.0
2023-12-01 10:55:00,129.33,129.66,129.25,129.65,99067.0,122.8733,123.1868,122.7973,123.1773,99067.0
2023-12-01 11:00:00,129.65,129.68,129.3,129.67,60152.0,123.1773,123.2058,122.8448,123.1963,60152.0
2023-12-01 11:05:00,129.61,129.7,129.34,129.7,31233.0,123.1393,123.2248,122.8828,123.2248,31233.0
2023-12-01 11:10:00,129.67,129.92,129.64,129.89,45601.0,123.1963,123.4338,123.1678,123.4053,45601.0
2023-12-01 11:15:00,129.87,130.22,129.84,130.14,142420.0,123.3863,123.7189,123.3578,123.6428,142420.0
2023-12-01 11:20:00,130.13,130.44,130.05,130.38,44231.0,123.6333,123.9279,123.5573,123.8709,44231.0
2023-12-01 11:25:00,130.34,130.74,130.32,130.67,27693.0,123.8329,124.2129,123.8139,124.1464,27693.0
2023-12-01 11:30:00,130.64,130.72,130.42,130.44,32175.0,124.1179,124.1939,123.9089,123.9279,32175.0
2023-12-01 11:35:00,130.43,130.43,130.15,130.23,29539.0,123.9184,123.9184,123.6523,123.7284,29539.0
2023-12-01 11:40:00,130.25,130.39,130.13,130.35,24186.0,123.7474,123.8804,123.6333,123.8424,24186.0
2023-12-01 11:45:00,130.31,130.58,130.21,130.53,23403.0,123.8044,124.0609,123.7093,124.0134,23403.0
2023-12-01 11:50:00,130.55,130.7,130.46,130.64,18114.0,124.0324,124.1749,123.9469,124.1179,18114.0
2023-12-01 11:55:00,130.64,130.82,130.52,130.62,21884.0,124.1179,124.2889,124.0039,124.0989,21884.0
2023-12-01 12:00:00,130.69,130.99,130.69,130.96,28040.0,124.1654,124.4504,124.1654,124.4219,28040.0
2023-12-01 12:05:00,130.94,131.14,130.91,131.08,28273.0,124.4029,124.5929,124.3744,124.5359,28273.0
2023-12-01 12:10:00,131.07,131.26,131.04,131.12,24991.0,124.5264,124.7069,124.4979,124.5739,24991.0
2023-12-01 12:15:00,131.09,131.14,130.79,130.97,32817.0,124.5454,124.5929,124.2604,124.4314,32817.0
2023-12-01 12:20:00,130.96,130.96,130.54,130.68,44039.0,124.4219,124.4219,124.0229,124.1559,44039.0
2023-12-01 12:25:00,130.69,130.93,130.69,130.87,15862.0,124.1654,124.3934,124.1654,124.3364,15862.0
2023-12-01 12:30:00,130.9,131.14,130.82,130.87,32384.0,124.3649,124.5929,124.2889,124.3364,32384.0
2023-12-01 12:35:00,130.9,131.16,130.89,131.05,19721.0,124.3649,124.6119,124.3554,124.5074,19721.0
2023-12-01 12:40:00,131.04,131.11,130.84,130.98,22303.0,124.4979,124.5644,124.3079,124.4409,22303.0
2023-12-01 12:45:00,131.0,131.11,130.95,131.08,17889.0,124.4599,124.5644,124.4124,124.5359,17889.0
2023-12-01 12:50:00,131.07,131.15,130.9,131.02,26093.0,124.5264,124.6024,124.3649,124.4789,26093.0
2023-12-01 12:55:00,131.02,131.07,130.77,130.79,19621.0,124.4789,124.5264,124.2414,124.2604,19621.0
2023-12-01 13:00:00,130.81,130.85,130.66,130.66,25305.0,124.2794,124.3174,124.1369,124.1369,25305.0
2023-12-01 13:05:00,130.65,130.71,130.53,130.57,22717.0,124.1274,124.1844,124.0134,124.0514,22717.0
2023-12-01 13:10:00,130.57,130.66,130.48,130.5,24198.0,124.0514,124.1369,123.9659,123.9849,24198.0
2023-12-01 13:15:00,130.5,130.59,130.34,130.49,31219.0,123.9849,124.0704,123.8329,123.9754,31219.0
2023-12-01 13:20:00,130.52,130.52,130.08,130.09,23007.0,124.0039,124.0039,123.5858,123.5953,23007.0
2023-12-01 13:25:00,130.09,130.14,129.75,129.77,63543.0,123.5953,123.6428,123.2723,123.2913,63543.0
2023-12-01 13:30:00,129.74,129.93,129.69,129.9,106873.0,123.2628,123.4433,123.2153,123.4148,106873.0
2023-12-01 13:35:00,129.91,130.16,129.85,130.1,19930.0,123.4243,123.6618,123.3673,123.6048,19930.0
2023-12-01 13:40:00,130.1,130.37,129.88,130.19,20350.0,123.6048,123.8614,123.3958,123.6903,20350.0
2023-12-01 13:45:00,130.19,130.35,130.13,130.13,17517.0,123.6903,123.8424,123.6333,123.6333,17517.0
2023-12-01 13:50:00,130.12,130.25,129.97,130.08,16711.0,123.6238,123.7474,123.4813,123.5858,16711.0
2023-12-01 13:55:00,130.15,130.15,129.97,129.98,13197.0,123.6523,123.6523,123.4813,123.4908,13197.0
2023-12-01 14:00:00,129.99,130.27,129.99,130.23,23973.0,123.5003,123.7664,123.5003,123.7284,23973.0
2023-12-01 14:05:00,130.22,130.45,130.17,130.33,32356.0,123.7189,123.9374,123.6713,123.8234,32356.0
2023-12-01 14:10:00,130.32,130.7,130.28,130.66,21475.0,123.8139,124.1749,123.7759,124.1369,21475.0
2023-12-01 14:15:00,130.66,130.71,130.56,130.64,23732.0,124.1369,124.1844,124.0419,124.1179,23732.0
2023-12-01 14:20:00,130.65,130.67,130.41,130.44,29076.0,124.1274,124.1464,123.8994,123.9279,29076.0
2023-12-01 14:25:00,130.45,130.46,130.26,130.3,18595.0,123.9374,123.9469,123.7569,123.7949,18595.0
2023-12-01 14:30:00,130.27,130.49,130.17,130.39,23519.0,123.7664,123.9754,123.6713,123.8804,23519.0
2023-12-01 14:35:00,130.38,130.62,130.37,130.56,34389.0,123.8709,124.0989,123.8614,124.0419,34389.0
2023-12-01 14:40:00,130.56,130.71,130.48,130.61,34624.0,124.0419,124.1844,123.9659,124.0894,34624.0
2023-12-01 14:45:00,130.58,130.62,130.49,130.59,36683.0,124.0609,124.0989,123.9754,124.0704,36683.0
2023-12-01 14:50:00,130.63,130.64,130.15,130.21,35208.0,124.1084,124.1179,123.6523,123.7093,35208.0
2023-12-01 14:55:00,130.23,130.23,130.09,130.21,29518.0,123.7284,123.7284,123.5953,123.7093,29518.0
2023-12-01 15:00:00,130.18,130.3,130.13,130.18,23618.0,123.6808,123.7949,123.6333,123.6808,23618.0
2023-12-01 15:05:00,130.18,130.2,130.07,130.2,23645.0,123.6808,123.6998,123.5763,123.6998,23645.0
2023-12-01 15:10:00,130.19,130.32,130.14,130.26,29272.0,123.6903,123.8139,123.6428,123.7569,29272.0
2023-12-01 15:15:00,130.25,130.52,130.25,130.41,35180.0,123.7474,124.0039,123.7474,123.8994,35180.0
2023-12-01 15:20:00,130.42,130.42,130.27,130.31,43099.0,123.9089,123.9089,123.7664,123.8044,43099.0
2023-12-01 15:25:00,130.29,130.29,130.0,130.1,47254.0,123.7854,123.7854,123.5098,123.6048,47254.0
2023-12-01 15:30:00,130.09,130.16,130.0,130.03,37519.0,123.5953,123.6618,123.5098,123.5383,37519.0
2023-12-01 15:35:00,130.02,130.14,129.98,129.99,33663.0,123.5288,123.6428,123.4908,123.5003,33663.0
2023-12-01 15:40:00,129.99,129.99,129.78,129.88,25873.0,123.5003,123.5003,123.3008,123.3958,25873.0
2023-12-01 15:45:00,129.86,130.02,129.82,129.99,28482.0,123.3768,123.5288,123.3388,123.5003,28482.0
2023-12-01 15:50:00,130.0,130.03,129.79,129.79,75161.0,123.5098,123.5383,123.3103,123.3103,75161.0
2023-12-01 15:55:00,129.8,130.0,129.63,129.69,271525.0,123.3198,123.5098,123.1583,123.2153,271525.0
2023-12-04 09:30:00,128.91,129.91,128.58,129.7,82074.0,122.4743,123.4243,122.1607,123.2248,82074.0
2023-12-04 09:35:00,129.84,130.78,129.84,130.75,44278.0,123.3578,124.2509,123.3578,124.2224,44278.0
2023-12-04 09:40:00,130.73,131.28,130.42,131.28,118739.0,124.2034,124.7259,123.9089,124.7259,118739.0
2023-12-04 09:45:00,131.22,131.37,130.74,130.74,233719.0,124.6689,124.8114,124.2129,124.2129,233719.0
2023-12-04 09:50:00,130.66,130.83,130.27,130.31,20323.0,124.1369,124.2984,123.7664,123.8044,20323.0
2023-12-04 09:55:00,130.26,130.26,129.55,129.55,409249.0,123.7569,123.7569,123.0823,123.0823,409249.0
2023-12-04 10:00:00,129.53,129.54,128.65,128.72,41209.0,123.0633,123.0728,122.2272,122.2937,41209.0
2023-12-04 10:05:00,128.72,129.26,128.7,129.09,36556.0,122.2937,122.8068,122.2747,122.6453,36556.0
2023-12-04 10:10:00,129.1,129.42,128.97,129.16,20082.0,122.6548,122.9588,122.5313,122.7118,20082.0
2023-12-04 10:15:00,129.18,129.28,128.99,129.13,19588.0,122.7308,122.8258,122.5503,122.6833,19588.0
2023-12-04 10:20:00,129.08,129.52,129.06,129.27,34783.0,122.6358,123.0538,122.6168,122.8163,34783.0
2023-12-04 10:25:00,129.28,129.57,129.17,129.53,36318.0,122.8258,123.1013,122.7213,123.0633,36318.0
2023-12-04 10:30:00,129.57,129.71,129.4,129.63,23155.0,123.1013,123.2343,122.9398,123.1583,23155.0
2023-12-04 10:35:00,129.59,129.79,129.56,129.74,24047.0,123.1203,123.3103,123.0918,123.2628,24047.0
2023-12-04 10:40:00,129.69,129.75,129.06,129.07,55739.0,123.2153,123.2723,122.6168,122.6263,55739.0
2023-12-04 10:45:00,129.13,129.15,128.88,129.11,42956.0,122.6833,122.7023,122.4457,122.6643,42956.0
2023-12-04 10:50:00,129.09,129.54,129.09,129.53,49963.0,122.6453,123.0728,122.6453,123.0633,49963.0
2023-12-04 10:55:00,129.54,129.62,129.29,129.44,20642.0,123.0728,123.1488,122.8353,122.9778,20642.0
2023-12-04 11:00:00,129.34,129.34,128.83,128.83,28015.0,122.8828,122.8828,122.3982,122.3982,28015.0
2023-12-04 11:05:00,128.83,128.83,128.44,128.54,25031.0,122.3982,122.3982,122.0277,122.1227,25031.0
2023-12-04 11:10:00,128.6,128.67,128.45,128.59,22318.0,122.1797,122.2462,122.0372,122.1702,22318.0
2023-12-04 11:15:00,128.63,128.63,128.23,128.3,17191.0,122.2082,122.2082,121.8282,121.8947,17191.0
2023-12-04 11:20:00,128.3,128.43,128.09,128.16,19006.0,121.8947,122.0182,121.6952,121.7617,19006.0
2023-12-04 11:25:00,128.14,128.43,127.9,128.43,24222.0,121.7427,122.0182,121.5147,122.0182,24222.0
2023-12-04 11:30:00,128.4,128.78,128.38,128.69,22086.0,121.9897,122.3507,121.9707,122.2652,22086.0
2023-12-04 11:35:00,128.65,128.65,128.35,128.42,23662.0,122.2272,122.2272,121.9422,122.0087,23662.0
2023-12-04 11:40:00,128.44,128.84,128.43,128.84,16567.0,122.0277,122.4077,122.0182,122.4077,16567.0
2023-12-04 11:45:00,128.86,129.05,128.75,128.77,19796.0,122.4267,122.6073,122.3222,122.3412,19796.0
2023-12-04 11:50:00,128.73,128.74,128.49,128.61,18320.0,122.3032,122.3127,122.0752,122.1892,18320.0
2023-12-04 11:55:00,128.59,128.81,128.58,128.75,18623.0,122.1702,122.3792,122.1607,122.3222,18623.0
2023-12-04 12:00:00,128.77,129.06,128.72,129.05,19394.0,122.3412,122.6168,122.2937,122.6073,19394.0
2023-12-04 12:05:00,129.06,129.1,128.96,129.05,14615.0,122.6168,122.6548,122.5218,122.6073,14615.0
2023-12-04 12:10:00,129.03,129.04,128.68,128.71,16012.0,122.5883,122.5978,122.2557,122.2842,16012.0
2023-12-04 12:15:00,128.71,128.75,128.58,128.75,17294.0,122.2842,122.3222,122.1607,122.3222,17294.0
2023-12-04 12:20:00,128.76,128.98,128.72,128.98,15437.0,122.3317,122.5408,122.2937,122.5408,15437.0
2023-12-04 12:25:00,128.99,129.16,128.99,128.99,13624.0,122.5503,122.7118,122.5503,122.5503,13624.0
2023-12-04 12:30:00,128.97,129.24,128.94,129.23,18952.0,122.5313,122.7878,122.5028,122.7783,18952.0
2023-12-04 12:35:00,129.23,129.33,129.16,129.31,40545.0,122.7783,122.8733,122.7118,122.8543,40545.0
2023-12-04 12:40:00,129.32,129.34,128.84,128.94,14379.0,122.8638,122.8828,122.4077,122.5028,14379.0
2023-12-04 12:45:00,128.86,129.0,128.86,128.87,10067.0,122.4267,122.5598,122.4267,122.4362,10067.0
2023-12-04 12:50:00,128.84,128.96,128.71,128.89,18229.0,122.4077,122.5218,122.2842,122.4552,18229.0
2023-12-04 12:55:00,128.89,128.91,128.68,128.86,12558.0,122.4552,122.4743,122.2557,122.4267,12558.0
2023-12-04 13:00:00,128.88,128.89,128.75,128.75,12680.0,122.4457,122.4552,122.3222,122.3222,12680.0
2023-12-04 13:05:00,128.76,128.77,128.52,128.55,19415.0,122.3317,122.3412,122.1037,122.1322,19415.0
2023-12-04 13:10:00,128.55,128.7,128.46,128.48,31130.0,122.1322,122.2747,122.0467,122.0657,31130.0
2023-12-04 13:15:00,128.48,128.72,128.38,128.7,24028.0,122.0657,122.2937,121.9707,122.2747,24028.0
2023-12-04 13:20:00,128.69,128.69,128.37,128.4,18503.0,122.2652,122.2652,121.9612,121.9897,18503.0
2023-12-04 13:25:00,128.41,128.42,128.2,128.21,11757.0,121.9992,122.0087,121.7997,121.8092,11757.0
2023-12-04 13:30:00,128.19,128.4,128.18,128.38,15929.0,121.7902,121.9897,121.7807,121.9707,15929.0
2023-12-04 13:35:00,128.39,128.55,128.35,128.42,17542.0,121.9802,122.1322,121.9422,122.0087,17542.0
2023-12-04 13:40:00,128.42,128.48,128.36,128.44,29721.0,122.0087,122.0657,121.9517,122.0277,29721.0
2023-12-04 13:45:00,128.44,128.44,128.09,128.1,29688.0,122.0277,122.0277,121.6952,121.7047,29688.0
2023-12-04 13:50:00,128.09,128.36,128.05,128.31,17919.0,121.6952,121.9517,121.6572,121.9042,17919.0
2023-12-04 13:55:00,128.28,128.32,128.06,128.09,18274.0,121.8757,121.9137,121.6667,121.6952,18274.0
2023-12-04 14:00:00,128.1,128.42,128.1,128.39,18864.0,121.7047,122.0087,121.7047,121.9802,18864.0
2023-12-04 14:05:00,128.42,128.42,128.08,128.1,20686.0,122.0087,122.0087,121.6857,121.7047,20686.0
2023-12-04 14:10:00,128.1,128.13,127.96,128.05,26131.0,121.7047,121.7332,121.5717,121.6572,26131.0
2023-12-04 14:15:00,128.05,128.22,127.98,128.19,23274.0,121.6572,121.8187,121.5907,121.7902,23274.0
2023-12-04 14:20:00,128.2,128.21,128.12,128.14,19147.0,121.7997,121.8092,121.7237,121.7427,19147.0
2023-12-04 14:25:00,128.14,128.3,128.14,128.25,17555.0,121.7427,121.8947,121.7427,121.8472,17555.0
2023-12-04 14:30:00,128.28,128.4,128.24,128.35,72482.0,121.8757,121.9897,121.8377,121.9422,72482.0
2023-12-04 14:35:00,128.33,128.33,128.08,128.08,28035.0,121.9232,121.9232,121.6857,121.6857,28035.0
2023-12-04 14:40:00,128.09,128.42,128.06,128.41,21861.0,121.6952,122.0087,121.6667,121.9992,21861.0
2023-12-04 14:45:00,128.37,128.44,128.33,128.43,22803.0,121.9612,122.0277,121.9232,122.0182,22803.0
2023-12-04 14:50:00,128.43,128.44,128.29,128.42,27611.0,122.0182,122.0277,121.8852,122.0087,27611.0
2023-12-04 14:55:00,128.43,128.62,128.38,128.58,25945.0,122.0182,122.1987,121.9707,122.1607,25945.0
2023-12-04 15:00:00,128.59,128.64,128.49,128.5,29824.0,122.1702,122.2177,122.0752,122.0847,29824.0
2023-12-04 15:05:00,128.5,128.56,128.43,128.5,36950.0,122.0847,122.1417,122.0182,122.0847,36950.0
2023-12-04 15:10:00,128.5,128.56,128.41,128.53,28253.0,122.0847,122.1417,121.9992,122.1132,28253.0
2023-12-04 15:15:00,128.53,128.53,128.32,128.45,26648.0,122.1132,122.1132,121.9137,122.0372,26648.0
2023-12-04 15:20:00,128.46,128.5,128.33,128.39,24332.0,122.0467,122.0847,121.9232,121.9802,24332.0
2023-12-04 15:25:00,128.39,128.47,128.33,128.44,30352.0,121.9802,122.0562,121.9232,122.0277,30352.0
2023-12-04 15:30:00,128.43,128.45,128.21,128.21,35067.0,122.0182,122.0372,121.8092,121.8092,35067.0
2023-12-04 15:35:00,128.21,128.39,128.08,128.39,49077.0,121.8092,121.9802,121.6857,121.9802,49077.0
2023-12-04 15:40:00,128.4,128.4,128.21,128.31,47890.0,121.9897,121.9897,121.8092,121.9042,47890.0
2023-12-04 15:45:00,128.29,128.37,128.15,128.28,68033.0,121.8852,121.9612,121.7522,121.8757,68033.0
2023-12-04 15:50:00,128.29,128.36,128.09,128.09,113789.0,121.8852,121.9517,121.6952,121.6952,113789.0
2023-12-04 15:55:00,128.1,128.47,128.08,128.4,287221.0,121.7047,122.0562,121.6857,121.9897,287221.0
2023-12-05 09:30:00,128.6,129.89,128.6,129.89,68408.0,122.1797,123.4053,122.1797,123.4053,68408.0
2023-12-05 09:35:00,129.91,130.07,129.36,129.58,42931.0,123.4243,123.5763,122.9018,123.1108,42931.0
2023-12-05 09:40:00,129.53,129.72,129.3,129.62,74208.0,123.0633,123.2438,122.8448,123.1488,74208.0
2023-12-05 09:45:00,129.53,130.09,129.42,130.09,45892.0,123.0633,123.5953,122.9588,123.5953,45892.0
2023-12-05 09:50:00,130.07,130.07,129.62,129.94,44813.0,123.5763,123.5763,123.1488,123.4528,44813.0
2023-12-05 09:55:00,129.94,129.95,129.64,129.75,30116.0,123.4528,123.4623,123.1678,123.2723,30116.0
2023-12-05 10:00:00,129.81,130.55,129.8,130.18,51038.0,123.3293,124.0324,123.3198,123.6808,51038.0
2023-12-05 10:05:00,130.22,130.58,130.05,130.09,17199.0,123.7189,124.0609,123.5573,123.5953,17199.0
2023-12-05 10:10:00,130.02,130.12,129.73,129.79,18591.0,123.5288,123.6238,123.2533,123.3103,18591.0
2023-12-05 10:15:00,129.76,130.24,129.71,129.82,42807.0,123.2818,123.7379,123.2343,123.3388,42807.0
2023-12-05 10:20:00,129.84,129.93,129.54,129.82,22610.0,123.3578,123.4433,123.0728,123.3388,22610.0
2023-12-05 10:25:00,129.83,130.0,129.71,130.0,21945.0,123.3483,123.5098,123.2343,123.5098,21945.0
2023-12-05 10:30:00,130.02,130.14,129.5,129.58,26582.0,123.5288,123.6428,123.0348,123.1108,26582.0
2023-12-05 10:35:00,129.56,129.57,129.32,129.53,25746.0,123.0918,123.1013,122.8638,123.0633,25746.0
2023-12-05 10:40:00,129.5,129.66,129.4,129.59,56266.0,123.0348,123.1868,122.9398,123.1203,56266.0
2023-12-05 10:45:00,129.61,129.7,129.42,129.57,13125.0,123.1393,123.2248,122.9588,123.1013,13125.0
2023-12-05 10:50:00,129.55,129.55,129.28,129.44,14633.0,123.0823,123.0823,122.8258,122.9778,14633.0
2023-12-05 10:55:00,129.49,130.05,129.49,129.94,26054.0,123.0253,123.5573,123.0253,123.4528,26054.0
2023-12-05 11:00:00,129.93,130.0,129.86,129.94,10635.0,123.4433,123.5098,123.3768,123.4528,10635.0
2023-12-05 11:05:00,129.96,130.1,129.92,130.09,16346.0,123.4718,123.6048,123.4338,123.5953,16346.0
2023-12-05 11:10:00,130.06,130.2,129.92,129.92,16177.0,123.5668,123.6998,123.4338,123.4338,16177.0
2023-12-05 11:15:00,129.9,130.1,129.72,130.0,50735.0,123.4148,123.6048,123.2438,123.5098,50735.0
2023-12-05 11:20:00,130.02,130.07,129.85,129.94,30948.0,123.5288,123.5763,123.3673,123.4528,30948.0
2023-12-05 11:25:00,129.96,130.17,129.88,130.14,13056.0,123.4718,123.6713,123.3958,123.6428,13056.0
2023-12-05 11:30:00,130.11,130.14,130.01,130.12,8084.0,123.6143,123.6428,123.5193,123.6238,8084.0
2023-12-05 11:35:00,130.1,130.41,130.07,130.41,13265.0,123.6048,123.8994,123.5763,123.8994,13265.0
2023-12-05 11:40:00,130.41,130.42,130.16,130.16,13266.0,123.8994,123.9089,123.6618,123.6618,13266.0
2023-12-05 11:45:00,130.16,130.16,129.93,129.96,11028.0,123.6618,123.6618,123.4433,123.4718,11028.0
2023-12-05 11:50:00,129.97,130.04,129.87,129.93,30594.0,123.4813,123.5478,123.3863,123.4433,30594.0
2023-12-05 11:55:00,129.95,130.13,129.95,130.1,14438.0,123.4623,123.6333,123.4623,123.6048,14438.0
2023-12-05 12:00:00,130.15,130.17,129.82,129.83,19486.0,123.6523,123.6713,123.3388,123.3483,19486.0
2023-12-05 12:05:00,129.84,129.87,129.37,129.37,13006.0,123.3578,123.3863,122.9113,122.9113,13006.0
2023-12-05 12:10:00,129.36,129.53,129.35,129.43,10103.0,122.9018,123.0633,122.8923,122.9683,10103.0
2023-12-05 12:15:00,129.42,129.43,129.09,129.24,8847.0,122.9588,122.9683,122.6453,122.7878,8847.0
2023-12-05 12:20:00,129.23,129.23,128.97,129.09,38870.0,122.7783,122.7783,122.5313,122.6453,38870.0
2023-12-05 12:25:00,129.14,129.26,128.95,129.26,8879.0,122.6928,122.8068,122.5123,122.8068,8879.0
2023-12-05 12:30:00,129.27,129.53,129.24,129.49,10219.0,122.8163,123.0633,122.7878,123.0253,10219.0
2023-12-05 12:35:00,129.51,129.67,129.48,129.62,14568.0,123.0443,123.1963,123.0158,123.1488,14568.0
2023-12-05 12:40:00,129.58,129.59,129.36,129.36,10270.0,123.1108,123.1203,122.9018,122.9018,10270.0
2023-12-05 12:45:00,129.34,129.58,129.33,129.49,9573.0,122.8828,123.1108,122.8733,123.0253,9573.0
2023-12-05 12:50:00,129.46,129.69,129.41,129.69,11202.0,122.9968,123.2153,122.9493,123.2153,11202.0
2023-12-05 12:55:00,129.69,129.92,129.69,129.9,12865.0,123.2153,123.4338,123.2153,123.4148,12865.0
2023-12-05 13:00:00,129.87,130.05,129.86,129.99,15800.0,123.3863,123.5573,123.3768,123.5003,15800.0
2023-12-05 13:05:00,129.98,129.98,129.66,129.69,9665.0,123.4908,123.4908,123.1868,123.2153,9665.0
2023-12-05 13:10:00,129.67,129.76,129.62,129.75,8326.0,123.1963,123.2818,123.1488,123.2723,8326.0
2023-12-05 13:15:00,129.75,129.77,129.6,129.64,8993.0,123.2723,123.2913,123.1298,123.1678,8993.0
2023-12-05 13:20:00,129.63,129.69,129.59,129.66,6626.0,123.1583,123.2153,123.1203,123.1868,6626.0
2023-12-05 13:25:00,129.66,129.73,129.55,129.59,11135.0,123.1868,123.2533,123.0823,123.1203,11135.0
2023-12-05 13:30:00,129.6,129.74,129.54,129.69,12872.0,123.1298,123.2628,123.0728,123.2153,12872.0
2023-12-05 13:35:00,129.68,129.81,129.63,129.68,16120.0,123.2058,123.3293,123.1583,123.2058,16120.0
2023-12-05 13:40:00,129.67,129.78,129.58,129.67,17879.0,123.1963,123.3008,123.1108,123.1963,17879.0
2023-12-05 13:45:00,129.67,129.71,129.56,129.64,11271.0,123.1963,123.2343,123.0918,123.1678,11271.0
2023-12-05 13:50:00,129.65,129.65,129.46,129.52,9906.0,123.1773,123.1773,122.9968,123.0538,9906.0
2023-12-05 13:55:00,129.51,129.51,129.38,129.39,10159.0,123.0443,123.0443,122.9208,122.9303,10159.0
2023-12-05 14:00:00,129.38,129.59,129.38,129.51,12155.0,122.9208,123.1203,122.9208,123.0443,12155.0
2023-12-05 14:05:00,129.5,129.5,129.31,129.42,17338.0,123.0348,123.0348,122.8543,122.9588,17338.0
2023-12-05 14:10:00,129.41,129.42,129.29,129.36,9425.0,122.9493,122.9588,122.8353,122.9018,9425.0
2023-12-05 14:15:00,129.34,129.34,129.09,129.13,13678.0,122.8828,122.8828,122.6453,122.6833,13678.0
2023-12-05 14:20:00,129.14,129.14,128.87,128.92,15825.0,122.6928,122.6928,122.4362,122.4838,15825.0
2023-12-05 14:25:00,128.93,128.93,128.66,128.71,15398.0,122.4933,122.4933,122.2367,122.2842,15398.0
2023-12-05 14:30:00,128.75,128.97,128.75,128.94,9528.0,122.3222,122.5313,122.3222,122.5028,9528.0
2023-12-05 14:35:00,128.96,128.96,128.75,128.78,8897.0,122.5218,122.5218,122.3222,122.3507,8897.0
2023-12-05 14:40:00,128.75,128.86,128.7,128.81,10134.0,122.3222,122.4267,122.2747,122.3792,10134.0
2023-12-05 14:45:00,128.8,128.81,128.59,128.71,11562.0,122.3697,122.3792,122.1702,122.2842,11562.0
2023-12-05 14:50:00,128.71,128.79,128.62,128.64,10784.0,122.2842,122.3602,122.1987,122.2177,10784.0
2023-12-05 14:55:00,128.62,128.66,128.53,128.55,17693.0,122.1987,122.2367,122.1132,122.1322,17693.0
2023-12-05 15:00:00,128.53,128.63,128.52,128.56,10987.0,122.1132,122.2082,122.1037,122.1417,10987.0
2023-12-05 15:05:00,128.56,128.6,128.38,128.47,134480.0,122.1417,122.1797,121.9707,122.0562,134480.0
2023-12-05 15:10:00,128.46,128.46,128.15,128.19,36846.0,122.0467,122.0467,121.7522,121.7902,36846.0
2023-12-05 15:15:00,128.18,128.18,128.07,128.07,24292.0,121.7807,121.7807,121.6762,121.6762,24292.0
2023-12-05 15:20:00,128.08,128.24,128.07,128.24,20899.0,121.6857,121.8377,121.6762,121.8377,20899.0
2023-12-05 15:25:00,128.24,128.29,128.04,128.13,20810.0,121.8377,121.8852,121.6477,121.7332,20810.0
2023-12-05 15:30:00,128.15,128.26,128.12,128.2,25071.0,121.7522,121.8567,121.7237,121.7997,25071.0
2023-12-05 15:35:00,128.16,128.22,128.07,128.1,17842.0,121.7617,121.8187,121.6762,121.7047,17842.0
2023-12-05 15:40:00,128.09,128.1,127.83,127.86,25933.0,121.6952,121.7047,121.4482,121.4767,25933.0
2023-12-05 15:45:00,127.89,128.01,127.78,127.91,52008.0,121.5052,121.6192,121.4007,121.5242,52008.0
2023-12-05 15:50:00,127.9,128.05,127.58,127.61,64837.0,121.5147,121.6572,121.2107,121.2392,64837.0
2023-12-05 15:55:00,127.59,127.71,127.51,127.71,180813.0,121.2202,121.3342,121.1441,121.3342,180813.0
2023-12-06 09:30:00,126.84,127.7,126.0,127.67,66345.0,120.5076,121.3247,119.7095,121.2962,66345.0
2023-12-06 09:35:00,127.55,127.55,126.44,126.96,21248.0,121.1821,121.1821,120.1276,120.6216,21248.0
2023-12-06 09:40:00,126.98,127.57,126.93,127.44,14244.0,120.6406,121.2011,120.5931,121.0776,14244.0
2023-12-06 09:45:00,127.32,127.49,126.92,127.49,14012.0,120.9636,121.1251,120.5836,121.1251,14012.0
2023-12-06 09:50:00,127.5,127.5,127.11,127.27,38266.0,121.1346,121.1346,120.7641,120.9161,38266.0
2023-12-06 09:55:00,127.21,127.58,127.2,127.42,21483.0,120.8591,121.2107,120.8496,121.0586,21483.0
2023-12-06 10:00:00,127.35,127.79,127.22,127.66,58074.0,120.9921,121.4102,120.8686,121.2867,58074.0
2023-12-06 10:05:00,127.68,127.86,127.4,127.5,13613.0,121.3057,121.4767,121.0396,121.1346,13613.0
2023-12-06 10:10:00,127.5,127.5,127.2,127.25,12038.0,121.1346,121.1346,120.8496,120.8971,12038.0
2023-12-06 10:15:00,127.21,127.21,126.59,126.68,18277.0,120.8591,120.8591,120.2701,120.3556,18277.0
2023-12-06 10:20:00,126.68,127.1,126.67,127.06,28021.0,120.3556,120.7546,120.3461,120.7166,28021.0
2023-12-06 10:25:00,127.15,127.38,127.12,127.38,25184.0,120.8021,121.0206,120.7736,121.0206,25184.0
2023-12-06 10:30:00,127.34,127.34,126.89,127.13,28872.0,120.9826,120.9826,120.5551,120.7831,28872.0
2023-12-06 10:35:00,127.1,127.33,126.8,127.25,20243.0,120.7546,120.9731,120.4696,120.8971,20243.0
2023-12-06 10:40:00,127.29,127.41,127.0,127.03,19821.0,120.9351,121.0491,120.6596,120.6881,19821.0
2023-12-06 10:45:00,126.97,126.97,126.6,126.73,22643.0,120.6311,120.6311,120.2796,120.4031,22643.0
2023-12-06 10:50:00,126.74,126.78,126.32,126.59,17360.0,120.4126,120.4506,120.0136,120.2701,17360.0
2023-12-06 10:55:00,126.59,126.59,126.39,126.45,20567.0,120.2701,120.2701,120.0801,120.1371,20567.0
2023-12-06 11:00:00,126.48,126.48,126.21,126.24,14342.0,120.1656,120.1656,119.909,119.9375,14342.0
2023-12-06 11:05:00,126.24,126.26,125.77,125.87,23996.0,119.9375,119.9566,119.491,119.586,23996.0
2023-12-06 11:10:00,125.87,126.5,125.82,126.49,15766.0,119.586,120.1846,119.5385,120.1751,15766.0
2023-12-06 11:15:00,126.44,126.82,126.4,126.72,21594.0,120.1276,120.4886,120.0896,120.3936,21594.0
2023-12-06 11:20:00,126.65,126.89,126.5,126.89,21470.0,120.3271,120.5551,120.1846,120.5551,21470.0
2023-12-06 11:25:00,126.84,127.02,126.72,126.75,26996.0,120.5076,120.6786,120.3936,120.4221,26996.0
2023-12-06 11:30:00,126.71,126.71,126.39,126.42,17534.0,120.3841,120.3841,120.0801,120.1086,17534.0
2023-12-06 11:35:00,126.4,126.43,125.95,126.03,8568.0,120.0896,120.1181,119.662,119.738,8568.0
2023-12-06 11:40:00,126.03,126.26,126.01,126.06,16168.0,119.738,119.9566,119.719,119.7665,16168.0
2023-12-06 11:45:00,126.06,126.31,126.02,126.03,9915.0,119.7665,120.0041,119.7285,119.738,9915.0
2023-12-06 11:50:00,125.99,126.07,125.9,126.07,12816.0,119.7,119.776,119.6145,119.776,12816.0
2023-12-06 11:55:00,126.08,126.11,125.99,126.06,12561.0,119.7855,119.814,119.7,119.7665,12561.0
2023-12-06 12:00:00,126.03,126.05,125.91,125.98,18287.0,119.738,119.757,119.624,119.6905,18287.0
2023-12-06 12:05:00,125.98,126.15,125.82,125.94,12982.0,119.6905,119.852,119.5385,119.6525,12982.0
2023-12-06 12:10:00,125.95,126.01,125.81,125.83,9774.0,119.662,119.719,119.529,119.548,9774.0
2023-12-06 12:15:00,125.81,125.84,125.45,125.46,14339.0,119.529,119.5575,119.187,119.1965,14339.0
2023-12-06 12:20:00,125.46,125.63,125.43,125.52,21692.0,119.1965,119.358,119.168,119.2535,21692.0
2023-12-06 12:25:00,125.52,125.81,125.52,125.59,10795.0,119.2535,119.529,119.2535,119.32,10795.0
2023-12-06 12:30:00,125.59,125.86,125.55,125.8,16458.0,119.32,119.5765,119.282,119.5195,16458.0
2023-12-06 12:35:00,125.8,125.86,125.61,125.61,19659.0,119.5195,119.5765,119.339,119.339,19659.0
2023-12-06 12:40:00,125.61,125.71,125.4,125.71,21075.0,119.339,119.434,119.1395,119.434,21075.0
2023-12-06 12:45:00,125.69,125.78,125.63,125.78,9143.0,119.415,119.5005,119.358,119.5005,9143.0
2023-12-06 12:50:00,125.78,125.99,125.77,125.99,10293.0,119.5005,119.7,119.491,119.7,10293.0
2023-12-06 12:55:00,126.01,126.07,125.81,125.84,9625.0,119.719,119.776,119.529,119.5575,9625.0
2023-12-06 13:00:00,125.85,126.0,125.74,125.78,10634.0,119.567,119.7095,119.4625,119.5005,10634.0
2023-12-06 13:05:00,125.78,126.12,125.77,126.1,10400.0,119.5005,119.8235,119.491,119.8045,10400.0
2023-12-06 13:10:00,126.13,126.13,125.87,126.0,14859.0,119.833,119.833,119.586,119.7095,14859.0
2023-12-06 13:15:00,125.96,126.29,125.96,126.29,12635.0,119.6715,119.9851,119.6715,119.9851,12635.0
2023-12-06 13:20:00,126.26,126.28,126.07,126.16,8013.0,119.9566,119.9756,119.776,119.8615,8013.0
2023-12-06 13:25:00,126.16,126.34,126.15,126.21,9300.0,119.8615,120.0326,119.852,119.909,9300.0
2023-12-06 13:30:00,126.21,126.48,126.21,126.36,11791.0,119.909,120.1656,119.909,120.0516,11791.0
2023-12-06 13:35:00,126.36,126.4,126.28,126.31,8751.0,120.0516,120.0896,119.9756,120.0041,8751.0
2023-12-06 13:40:00,126.32,126.36,126.19,126.23,8445.0,120.0136,120.0516,119.89,119.928,8445.0
2023-12-06 13:45:00,126.23,126.23,125.85,125.9,19157.0,119.928,119.928,119.567,119.6145,19157.0
2023-12-06 13:50:00,125.9,126.05,125.89,126.05,11306.0,119.6145,119.757,119.605,119.757,11306.0
2023-12-06 13:55:00,126.07,126.18,125.88,125.91,12290.0,119.776,119.8805,119.5955,119.624,12290.0
2023-12-06 14:00:00,125.95,126.09,125.94,126.06,8061.0,119.662,119.795,119.6525,119.7665,8061.0
2023-12-06 14:05:00,126.1,126.16,126.04,126.08,14255.0,119.8045,119.8615,119.7475,119.7855,14255.0
2023-12-06 14:10:00,126.09,126.09,125.71,125.72,12203.0,119.795,119.795,119.434,119.4435,12203.0
2023-12-06 14:15:00,125.73,125.88,125.46,125.54,26572.0,119.453,119.5955,119.1965,119.2725,26572.0
2023-12-06 14:20:00,125.55,125.73,125.52,125.52,21981.0,119.282,119.453,119.2535,119.2535,21981.0
2023-12-06 14:25:00,125.52,125.54,125.4,125.44,18471.0,119.2535,119.2725,119.1395,119.1775,18471.0
2023-12-06 14:30:00,125.46,125.58,125.43,125.49,21461.0,119.1965,119.3105,119.168,119.225,21461.0
2023-12-06 14:35:00,125.49,125.58,125.47,125.57,28254.0,119.225,119.3105,119.206,119.301,28254.0
2023-12-06 14:40:00,125.57,125.6,125.22,125.33,68099.0,119.301,119.3295,118.9685,119.073,68099.0
2023-12-06 14:45:00,125.33,125.36,125.24,125.28,13321.0,119.073,119.1015,118.9875,119.0255,13321.0
2023-12-06 14:50:00,125.29,125.31,125.2,125.3,10878.0,119.035,119.054,118.9495,119.0445,10878.0
2023-12-06 14:55:00,125.33,125.37,125.25,125.27,23613.0,119.073,119.111,118.997,119.016,23613.0
2023-12-06 15:00:00,125.26,125.26,125.08,125.24,14765.0,119.0065,119.0065,118.8355,118.9875,14765.0
2023-12-06 15:05:00,125.23,125.41,125.23,125.31,47506.0,118.978,119.149,118.978,119.054,47506.0
2023-12-06 15:10:00,125.29,125.35,125.21,125.21,17820.0,119.035,119.092,118.959,118.959,17820.0
2023-12-06 15:15:00,125.21,125.34,125.13,125.26,23760.0,118.959,119.0825,118.883,119.0065,23760.0
2023-12-06 15:20:00,125.28,125.28,125.07,125.14,20539.0,119.0255,119.0255,118.826,118.8925,20539.0
2023-12-06 15:25:00,125.12,125.16,125.03,125.14,17728.0,118.8735,118.9115,118.788,118.8925,17728.0
2023-12-06 15:30:00,125.12,125.23,125.07,125.15,19523.0,118.8735,118.978,118.826,118.902,19523.0
2023-12-06 15:35:00,125.12,125.12,124.88,124.88,22031.0,118.8735,118.8735,118.6454,118.6454,22031.0
2023-12-06 15:40:00,124.87,125.02,124.85,125.01,22384.0,118.6359,118.7785,118.6169,118.769,22384.0
2023-12-06 15:45:00,125.02,125.03,124.86,124.87,23980.0,118.7785,118.788,118.6264,118.6359,23980.0
2023-12-06 15:50:00,124.85,124.92,124.63,124.68,50843.0,118.6169,118.6834,118.4079,118.4554,50843.0
2023-12-06 15:55:00,124.67,125.01,124.65,125.01,138137.0,118.4459,118.769,118.4269,118.769,138137.0
2023-12-07 09:30:00,125.94,126.25,125.68,125.79,37413.0,119.6525,119.9471,119.4055,119.51,37413.0
2023-12-07 09:35:00,125.83,126.13,125.57,126.13,13244.0,119.548,119.833,119.301,119.833,13244.0
2023-12-07 09:40:00,126.09,126.41,125.74,125.97,12852.0,119.795,120.0991,119.4625,119.681,12852.0
2023-12-07 09:45:00,125.87,126.38,125.68,126.18,30530.0,119.586,120.0706,119.4055,119.8805,30530.0
2023-12-07 09:50:00,126.19,126.68,126.15,126.66,34260.0,119.89,120.3556,119.852,120.3366,34260.0
2023-12-07 09:55:00,126.62,126.74,126.5,126.55,13243.0,120.2986,120.4126,120.1846,120.2321,13243.0
2023-12-07 10:00:00,126.48,126.54,126.32,126.41,30940.0,120.1656,120.2226,120.0136,120.0991,30940.0
2023-12-07 10:05:00,126.44,126.52,126.4,126.44,34721.0,120.1276,120.2036,120.0896,120.1276,34721.0
2023-12-07 10:10:00,126.39,126.4,126.08,126.09,37537.0,120.0801,120.0896,119.7855,119.795,37537.0
2023-12-07 10:15:00,126.07,126.47,126.0,126.37,34626.0,119.776,120.1561,119.7095,120.0611,34626.0
2023-12-07 10:20:00,126.37,126.42,126.27,126.4,19816.0,120.0611,120.1086,119.9661,120.0896,19816.0
2023-12-07 10:25:00,126.35,126.41,126.16,126.32,53057.0,120.0421,120.0991,119.8615,120.0136,53057.0
2023-12-07 10:30:00,126.33,126.55,126.29,126.31,25870.0,120.0231,120.2321,119.9851,120.0041,25870.0
2023-12-07 10:35:00,126.29,126.37,126.13,126.28,16967.0,119.9851,120.0611,119.833,119.9756,16967.0
2023-12-07 10:40:00,126.26,126.48,126.22,126.23,12215.0,119.9566,120.1656,119.9185,119.928,12215.0
2023-12-07 10:45:00,126.21,126.21,125.98,126.12,12419.0,119.909,119.909,119.6905,119.8235,12419.0
2023-12-07 10:50:00,126.1,126.18,126.03,126.14,31148.0,119.8045,119.8805,119.738,119.8425,31148.0
2023-12-07 10:55:00,126.16,126.21,125.85,125.86,13311.0,119.8615,119.909,119.567,119.5765,13311.0
2023-12-07 11:00:00,125.88,126.01,125.72,125.92,16308.0,119.5955,119.719,119.4435,119.6335,16308.0
2023-12-07 11:05:00,125.88,125.93,125.57,125.57,13272.0,119.5955,119.643,119.301,119.301,13272.0
2023-12-07 11:10:00,125.58,125.62,125.4,125.46,12849.0,119.3105,119.3485,119.1395,119.1965,12849.0
2023-12-07 11:15:00,125.44,125.48,125.25,125.38,13046.0,119.1775,119.2155,118.997,119.1205,13046.0
2023-12-07 11:20:00,125.36,125.51,125.25,125.25,15590.0,119.1015,119.244,118.997,118.997,15590.0
2023-12-07 11:25:00,125.24,125.27,125.04,125.2,24839.0,118.9875,119.016,118.7975,118.9495,24839.0
2023-12-07 11:30:00,125.18,125.18,124.85,124.87,10327.0,118.9305,118.9305,118.6169,118.6359,10327.0
2023-12-07 11:35:00,124.86,125.02,124.8,124.8,41429.0,118.6264,118.7785,118.5694,118.5694,41429.0
2023-12-07 11:40:00,124.83,125.08,124.79,125.07,12537.0,118.5979,118.8355,118.5599,118.826,12537.0
2023-12-07 11:45:00,125.06,125.12,124.83,124.87,18766.0,118.8165,118.8735,118.5979,118.6359,18766.0
2023-12-07 11:50:00,124.89,125.0,124.81,124.99,20078.0,118.6549,118.7595,118.5789,118.75,20078.0
2023-12-07 11:55:00,124.98,125.1,124.95,125.03,45604.0,118.7405,118.8545,118.712,118.788,45604.0
2023-12-07 12:00:00,125.03,125.12,124.96,125.07,50741.0,118.788,118.8735,118.7215,118.826,50741.0
2023-12-07 12:05:00,125.05,125.08,124.78,124.78,15751.0,118.807,118.8355,118.5504,118.5504,15751.0
2023-12-07 12:10:00,124.8,124.8,124.35,124.35,21596.0,118.5694,118.5694,118.1419,118.1419,21596.0
2023-12-07 12:15:00,124.35,124.46,124.24,124.32,15199.0,118.1419,118.2464,118.0374,118.1134,15199.0
2023-12-07 12:20:00,124.3,124.32,124.17,124.27,13282.0,118.0944,118.1134,117.9709,118.0659,13282.0
2023-12-07 12:25:00,124.3,124.6,124.29,124.58,64000.0,118.0944,118.3794,118.0849,118.3604,64000.0
2023-12-07 12:30:00,124.59,124.74,124.56,124.74,99934.0,118.3699,118.5124,118.3414,118.5124,99934.0
2023-12-07 12:35:00,124.74,124.74,124.29,124.3,16441.0,118.5124,118.5124,118.0849,118.0944,16441.0
2023-12-07 12:40:00,124.24,124.28,124.1,124.25,37915.0,118.0374,118.0754,117.9044,118.0469,37915.0
2023-12-07 12:45:00,124.24,124.29,124.12,124.29,39549.0,118.0374,118.0849,117.9234,118.0849,39549.0
2023-12-07 12:50:00,124.31,124.5,124.21,124.25,9674.0,118.1039,118.2844,118.0089,118.0469,9674.0
2023-12-07 12:55:00,124.21,124.32,124.2,124.28,9187.0,118.0089,118.1134,117.9994,118.0754,9187.0
2023-12-07 13:00:00,124.28,124.39,124.09,124.1,9614.0,118.0754,118.1799,117.8949,117.9044,9614.0
2023-12-07 13:05:00,124.11,124.19,124.07,124.15,11697.0,117.9139,117.9899,117.8759,117.9519,11697.0
2023-12-07 13:10:00,124.14,124.28,124.1,124.27,12210.0,117.9424,118.0754,117.9044,118.0659,12210.0
2023-12-07 13:15:00,124.27,124.29,124.15,124.26,9531.0,118.0659,118.0849,117.9519,118.0564,9531.0
2023-12-07 13:20:00,124.25,124.52,124.23,124.46,31045.0,118.0469,118.3034,118.0279,118.2464,31045.0
2023-12-07 13:25:00,124.46,124.7,124.39,124.65,27861.0,118.2464,118.4744,118.1799,118.4269,27861.0
2023-12-07 13:30:00,124.66,124.8,124.53,124.67,14091.0,118.4364,118.5694,118.3129,118.4459,14091.0
2023-12-07 13:35:00,124.66,124.67,124.42,124.48,8322.0,118.4364,118.4459,118.2084,118.2654,8322.0
2023-12-07 13:40:00,124.42,124.62,124.42,124.58,9247.0,118.2084,118.3984,118.2084,118.3604,9247.0
2023-12-07 13:45:00,124.58,124.58,124.45,124.5,9878.0,118.3604,118.3604,118.2369,118.2844,9878.0
2023-12-07 13:50:00,124.48,124.66,124.47,124.66,11628.0,118.2654,118.4364,118.2559,118.4364,11628.0
2023-12-07 13:55:00,124.68,124.7,124.39,124.45,13604.0,118.4554,118.4744,118.1799,118.2369,13604.0
2023-12-07 14:00:00,124.44,124.67,124.4,124.62,13746.0,118.2274,118.4459,118.1894,118.3984,13746.0
2023-12-07 14:05:00,124.63,124.77,124.61,124.67,9455.0,118.4079,118.5409,118.3889,118.4459,9455.0
2023-12-07 14:10:00,124.67,124.67,124.46,124.59,21438.0,118.4459,118.4459,118.2464,118.3699,21438.0
2023-12-07 14:15:00,124.59,125.01,124.59,125.0,36508.0,118.3699,118.769,118.3699,118.7595,36508.0
2023-12-07 14:20:00,125.01,125.23,124.99,125.15,28213.0,118.769,118.978,118.75,118.902,28213.0
2023-12-07 14:25:00,125.16,125.16,124.92,125.07,18005.0,118.9115,118.9115,118.6834,118.826,18005.0
2023-12-07 14:30:00,125.08,125.17,124.98,125.12,23436.0,118.8355,118.921,118.7405,118.8735,23436.0
2023-12-07 14:35:00,125.14,125.2,125.09,125.13,15615.0,118.8925,118.9495,118.845,118.883,15615.0
2023-12-07 14:40:00,125.11,125.13,124.91,124.95,16089.0,118.864,118.883,118.6739,118.712,16089.0
2023-12-07 14:45:00,124.93,124.97,124.8,124.85,33199.0,118.693,118.731,118.5694,118.6169,33199.0
2023-12-07 14:50:00,124.82,124.88,124.72,124.83,15146.0,118.5884,118.6454,118.4934,118.5979,15146.0
2023-12-07 14:55:00,124.84,125.0,124.84,124.98,14517.0,118.6074,118.7595,118.6074,118.7405,14517.0
2023-12-07 15:00:00,124.98,125.05,124.87,125.05,59951.0,118.7405,118.807,118.6359,118.807,59951.0
2023-12-07 15:05:00,125.03,125.04,124.83,124.87,24977.0,118.788,118.7975,118.5979,118.6359,24977.0
2023-12-07 15:10:00,124.88,125.03,124.73,124.77,62840.0,118.6454,118.788,118.5029,118.5409,62840.0
2023-12-07 15:15:00,124.78,124.91,124.64,124.75,22387.0,118.5504,118.6739,118.4174,118.5219,22387.0
2023-12-07 15:20:00,124.74,124.85,124.65,124.7,17619.0,118.5124,118.6169,118.4269,118.4744,17619.0
2023-12-07 15:25:00,124.69,124.78,124.59,124.66,17375.0,118.4649,118.5504,118.3699,118.4364,17375.0
2023-12-07 15:30:00,124.66,124.73,124.58,124.66,25649.0,118.4364,118.5029,118.3604,118.4364,25649.0
2023-12-07 15:35:00,124.6,124.62,124.47,124.5,18767.0,118.3794,118.3984,118.2559,118.2844,18767.0
2023-12-07 15:40:00,124.49,124.49,124.29,124.32,22856.0,118.2749,118.2749,118.0849,118.1134,22856.0
2023-12-07 15:45:00,124.3,124.44,124.25,124.44,49914.0,118.0944,118.2274,118.0469,118.2274,49914.0
2023-12-07 15:50:00,124.43,124.47,124.32,124.43,98905.0,118.2179,118.2559,118.1134,118.2179,98905.0
2023-12-07 15:55:00,124.43,124.64,124.37,124.61,196751.0,118.2179,118.4174,118.1609,118.3889,196751.0
2023-12-08 09:30:00,125.42,126.12,124.63,125.72,88835.0,119.1585,119.8235,118.4079,119.4435,88835.0
2023-12-08 09:35:00,125.73,126.19,125.69,125.91,35950.0,119.453,119.89,119.415,119.624,35950.0
2023-12-08 09:40:00,125.94,125.94,125.3,125.44,19464.0,119.6525,119.6525,119.0445,119.1775,19464.0
2023-12-08 09:45:00,125.5,126.0,125.34,125.96,17204.0,119.2345,119.7095,119.0825,119.6715,17204.0
2023-12-08 09:50:00,126.05,126.05,125.75,125.75,51567.0,119.757,119.757,119.472,119.472,51567.0
2023-12-08 09:55:00,125.76,125.82,125.62,125.63,8708.0,119.4815,119.5385,119.3485,119.358,8708.0
2023-12-08 10:00:00,125.73,126.4,125.71,126.04,21667.0,119.453,120.0896,119.434,119.7475,21667.0
2023-12-08 10:05:00,126.04,126.09,125.8,126.02,35658.0,119.7475,119.795,119.5195,119.7285,35658.0
2023-12-08 10:10:00,126.01,126.2,125.84,126.18,19489.0,119.719,119.8995,119.5575,119.8805,19489.0
2023-12-08 10:15:00,126.15,126.3,126.12,126.3,14198.0,119.852,119.9946,119.8235,119.9946,14198.0
2023-12-08 10:20:00,126.32,126.32,125.84,125.87,16495.0,120.0136,120.0136,119.5575,119.586,16495.0
2023-12-08 10:25:00,125.85,126.12,125.83,125.96,19584.0,119.567,119.8235,119.548,119.6715,19584.0
2023-12-08 10:30:00,125.93,126.26,125.88,126.23,14567.0,119.643,119.9566,119.5955,119.928,14567.0
2023-12-08 10:35:00,126.21,126.24,125.94,126.12,23994.0,119.909,119.9375,119.6525,119.8235,23994.0
2023-12-08 10:40:00,126.16,126.17,125.97,125.97,16499.0,119.8615,119.871,119.681,119.681,16499.0
2023-12-08 10:45:00,125.97,126.33,125.95,126.17,13852.0,119.681,120.0231,119.662,119.871,13852.0
2023-12-08 10:50:00,126.19,126.19,126.0,126.1,16188.0,119.89,119.89,119.7095,119.8045,16188.0
2023-12-08 10:55:00,126.08,126.11,125.65,125.67,20097.0,119.7855,119.814,119.377,119.396,20097.0
2023-12-08 11:00:00,125.65,125.78,125.6,125.68,15222.0,119.377,119.5005,119.3295,119.4055,15222.0
2023-12-08 11:05:00,125.65,125.65,125.42,125.49,9658.0,119.377,119.377,119.1585,119.225,9658.0
2023-12-08 11:10:00,125.45,125.49,125.14,125.19,12583.0,119.187,119.225,118.8925,118.94,12583.0
2023-12-08 11:15:00,125.17,125.44,125.06,125.44,11041.0,118.921,119.1775,118.8165,119.1775,11041.0
2023-12-08 11:20:00,125.42,125.58,125.39,125.44,10074.0,119.1585,119.3105,119.13,119.1775,10074.0
2023-12-08 11:25:00,125.4,125.42,125.31,125.39,21560.0,119.1395,119.1585,119.054,119.13,21560.0
2023-12-08 11:30:00,125.38,125.44,125.32,125.36,17429.0,119.1205,119.1775,119.0635,119.1015,17429.0
2023-12-08 11:35:00,125.36,125.44,125.1,125.1,15343.0,119.1015,119.1775,118.8545,118.8545,15343.0
2023-12-08 11:40:00,125.08,125.13,124.94,124.98,10400.0,118.8355,118.883,118.7025,118.7405,10400.0
2023-12-08 11:45:00,124.95,125.23,124.87,125.23,12563.0,118.712,118.978,118.6359,118.978,12563.0
2023-12-08 11:50:00,125.22,125.23,125.06,125.13,8867.0,118.9685,118.978,118.8165,118.883,8867.0
2023-12-08 11:55:00,125.13,125.34,125.12,125.27,13356.0,118.883,119.0825,118.8735,119.016,13356.0
2023-12-08 12:00:00,125.29,125.36,125.23,125.34,9273.0,119.035,119.1015,118.978,119.0825,9273.0
2023-12-08 12:05:00,125.31,125.31,124.89,124.89,27775.0,119.054,119.054,118.6549,118.6549,27775.0
2023-12-08 12:10:00,124.91,124.95,123.29,124.51,194043.0,118.6739,118.712,117.1348,118.2939,194043.0
2023-12-08 12:15:00,124.51,124.54,124.31,124.54,19883.0,118.2939,118.3224,118.1039,118.3224,19883.0
2023-12-08 12:20:00,124.52,124.55,124.42,124.42,14229.0,118.3034,118.3319,118.2084,118.2084,14229.0
2023-12-08 12:25:00,124.44,124.53,124.27,124.41,19248.0,118.2274,118.3129,118.0659,118.1989,19248.0
2023-12-08 12:30:00,124.39,124.51,124.29,124.51,27854.0,118.1799,118.2939,118.0849,118.2939,27854.0
2023-12-08 12:35:00,124.52,124.88,124.51,124.87,52114.0,118.3034,118.6454,118.2939,118.6359,52114.0
2023-12-08 12:40:00,124.81,124.99,124.74,124.96,12274.0,118.5789,118.75,118.5124,118.7215,12274.0
2023-12-08 12:45:00,124.99,125.05,124.83,124.95,8131.0,118.75,118.807,118.5979,118.712,8131.0
2023-12-08 12:50:00,124.93,125.0,124.87,124.88,8573.0,118.693,118.7595,118.6359,118.6454,8573.0
2023-12-08 12:55:00,124.93,125.0,124.79,124.81,20914.0,118.693,118.7595,118.5599,118.5789,20914.0
2023-12-08 13:00:00,124.79,124.94,124.79,124.94,17756.0,118.5599,118.7025,118.5599,118.7025,17756.0
2023-12-08 13:05:00,124.9,124.91,124.65,124.71,7865.0,118.6644,118.6739,118.4269,118.4839,7865.0
2023-12-08 13:10:00,124.76,125.02,124.71,124.98,17230.0,118.5314,118.7785,118.4839,118.7405,17230.0
2023-12-08 13:15:00,125.0,125.03,124.93,125.01,21587.0,118.7595,118.788,118.693,118.769,21587.0
2023-12-08 13:20:00,124.98,124.98,124.9,124.91,6729.0,118.7405,118.7405,118.6644,118.6739,6729.0
2023-12-08 13:25:00,124.91,124.97,124.86,124.91,8904.0,118.6739,118.731,118.6264,118.6739,8904.0
2023-12-08 13:30:00,124.89,124.97,124.85,124.95,9715.0,118.6549,118.731,118.6169,118.712,9715.0
2023-12-08 13:35:00,124.98,125.02,124.87,124.97,28048.0,118.7405,118.7785,118.6359,118.731,28048.0
2023-12-08 13:40:00,124.97,124.97,124.8,124.81,7430.0,118.731,118.731,118.5694,118.5789,7430.0
2023-12-08 13:45:00,124.86,124.99,124.81,124.98,17140.0,118.6264,118.75,118.5789,118.7405,17140.0
2023-12-08 13:50:00,124.96,125.08,124.93,124.95,66874.0,118.7215,118.8355,118.693,118.712,66874.0
2023-12-08 13:55:00,124.95,125.07,124.94,125.01,8518.0,118.712,118.826,118.7025,118.769,8518.0
2023-12-08 14:00:00,124.97,125.07,124.94,125.06,10961.0,118.731,118.826,118.7025,118.8165,10961.0
2023-12-08 14:05:00,125.05,125.14,124.94,124.94,7302.0,118.807,118.8925,118.7025,118.7025,7302.0
2023-12-08 14:10:00,124.98,125.24,124.98,125.13,14692.0,118.7405,118.9875,118.7405,118.883,14692.0
2023-12-08 14:15:00,125.12,125.19,125.07,125.12,7500.0,118.8735,118.94,118.826,118.8735,7500.0
2023-12-08 14:20:00,125.11,125.23,125.01,125.16,12658.0,118.864,118.978,118.769,118.9115,12658.0
2023-12-08 14:25:00,125.16,125.18,125.02,125.14,14416.0,118.9115,118.9305,118.7785,118.8925,14416.0
2023-12-08 14:30:00,125.16,125.16,125.01,125.02,7952.0,118.9115,118.9115,118.769,118.7785,7952.0
2023-12-08 14:35:00,125.01,125.09,124.93,125.09,11832.0,118.769,118.845,118.693,118.845,11832.0
2023-12-08 14:40:00,125.09,125.12,124.94,124.97,15693.0,118.845,118.8735,118.7025,118.731,15693.0
2023-12-08 14:45:00,124.96,125.07,124.94,125.06,13028.0,118.7215,118.826,118.7025,118.8165,13028.0
2023-12-08 14:50:00,125.05,125.18,125.05,125.13,39338.0,118.807,118.9305,118.807,118.883,39338.0
2023-12-08 14:55:00,125.14,125.14,124.97,125.01,11751.0,118.8925,118.8925,118.731,118.769,11751.0
2023-12-08 15:00:00,124.99,125.05,124.92,124.94,22877.0,118.75,118.807,118.6834,118.7025,22877.0
2023-12-08 15:05:00,124.94,125.14,124.92,125.09,16626.0,118.7025,118.8925,118.6834,118.845,16626.0
2023-12-08 15:10:00,125.13,125.13,124.92,125.01,23659.0,118.883,118.883,118.6834,118.769,23659.0
2023-12-08 15:15:00,124.99,125.1,124.99,125.04,14153.0,118.75,118.8545,118.75,118.7975,14153.0
2023-12-08 15:20:00,125.04,125.15,125.03,125.07,17275.0,118.7975,118.902,118.788,118.826,17275.0
2023-12-08 15:25:00,125.07,125.17,125.05,125.09,18867.0,118.826,118.921,118.807,118.845,18867.0
2023-12-08 15:30:00,125.11,125.14,125.01,125.11,16959.0,118.864,118.8925,118.769,118.864,16959.0
2023-12-08 15:35:00,125.1,125.19,125.07,125.15,24734.0,118.8545,118.94,118.826,118.902,24734.0
2023-12-08 15:40:00,125.14,125.26,125.08,125.15,29737.0,118.8925,119.0065,118.8355,118.902,29737.0
2023-12-08 15:45:00,125.14,125.22,125.08,125.16,20439.0,118.8925,118.9685,118.8355,118.9115,20439.0
2023-12-08 15:50:00,125.14,125.34,125.07,125.34,45070.0,118.8925,119.0825,118.826,119.0825,45070.0
2023-12-08 15:55:00,125.31,125.39,125.08,125.28,222607.0,119.054,119.13,118.8355,119.0255,222607.0
2023-12-11 09:30:00,125.04,125.78,124.76,125.59,51420.0,118.7975,119.5005,118.5314,119.32,51420.0
2023-12-11 09:35:00,125.69,125.98,125.49,125.6,20223.0,119.415,119.6905,119.225,119.3295,20223.0
2023-12-11 09:40:00,125.56,125.68,125.05,125.1,11511.0,119.2915,119.4055,118.807,118.8545,11511.0
2023-12-11 09:45:00,125.16,125.35,125.06,125.19,63821.0,118.9115,119.092,118.8165,118.94,63821.0
2023-12-11 09:50:00,125.13,125.17,124.9,124.99,59963.0,118.883,118.921,118.6644,118.75,59963.0
2023-12-11 09:55:00,125.03,125.65,124.87,125.59,14139.0,118.788,119.377,118.6359,119.32,14139.0
2023-12-11 10:00:00,125.61,125.63,125.33,125.59,20754.0,119.339,119.358,119.073,119.32,20754.0
2023-12-11 10:05:00,125.6,126.37,125.6,126.15,27596.0,119.3295,120.0611,119.3295,119.852,27596.0
2023-12-11 10:10:00,126.04,126.33,126.04,126.3,15918.0,119.7475,120.0231,119.7475,119.9946,15918.0
2023-12-11 10:15:00,126.35,126.37,126.12,126.28,19344.0,120.0421,120.0611,119.8235,119.9756,19344.0
2023-12-11 10:20:00,126.25,126.42,126.22,126.26,16200.0,119.9471,120.1086,119.9185,119.9566,16200.0
2023-12-11 10:25:00,126.31,126.39,126.19,126.34,16972.0,120.0041,120.0801,119.89,120.0326,16972.0
2023-12-11 10:30:00,126.34,126.49,126.31,126.38,19346.0,120.0326,120.1751,120.0041,120.0706,19346.0
2023-12-11 10:35:00,126.42,126.72,126.41,126.7,19275.0,120.1086,120.3936,120.0991,120.3746,19275.0
2023-12-11 10:40:00,126.73,127.01,126.71,126.97,28291.0,120.4031,120.6691,120.3841,120.6311,28291.0
2023-12-11 10:45:00,126.96,127.1,126.9,127.05,18946.0,120.6216,120.7546,120.5646,120.7071,18946.0
2023-12-11 10:50:00,127.06,127.11,126.91,127.0,19113.0,120.7166,120.7641,120.5741,120.6596,19113.0
2023-12-11 10:55:00,127.01,127.03,126.79,126.85,19500.0,120.6691,120.6881,120.4601,120.5171,19500.0
2023-12-11 11:00:00,126.86,126.98,126.69,126.95,23830.0,120.5266,120.6406,120.3651,120.6121,23830.0
2023-12-11 11:05:00,126.99,127.09,126.94,126.95,13936.0,120.6501,120.7451,120.6026,120.6121,13936.0
2023-12-11 11:10:00,126.96,127.1,126.95,127.04,15288.0,120.6216,120.7546,120.6121,120.6976,15288.0
2023-12-11 11:15:00,127.04,127.06,126.82,127.03,20663.0,120.6976,120.7166,120.4886,120.6881,20663.0
2023-12-11 11:20:00,127.02,127.24,126.94,127.19,20380.0,120.6786,120.8876,120.6026,120.8401,20380.0
2023-12-11 11:25:00,127.18,127.32,127.09,127.24,19676.0,120.8306,120.9636,120.7451,120.8876,19676.0
2023-12-11 11:30:00,127.26,127.29,126.92,127.01,17794.0,120.9066,120.9351,120.5836,120.6691,17794.0
2023-12-11 11:35:00,127.01,127.13,126.91,127.1,10623.0,120.6691,120.7831,120.5741,120.7546,10623.0
2023-12-11 11:40:00,127.13,127.2,127.04,127.14,8931.0,120.7831,120.8496,120.6976,120.7926,8931.0
2023-12-11 11:45:00,127.16,127.36,127.16,127.25,13825.0,120.8116,121.0016,120.8116,120.8971,13825.0
2023-12-11 11:50:00,127.25,127.26,127.02,127.02,9713.0,120.8971,120.9066,120.6786,120.6786,9713.0
2023-12-11 11:55:00,127.06,127.08,126.99,126.99,10298.0,120.7166,120.7356,120.6501,120.6501,10298.0
2023-12-11 12:00:00,126.99,127.05,126.77,126.77,25074.0,120.6501,120.7071,120.4411,120.4411,25074.0
2023-12-11 12:05:00,126.79,126.79,126.41,126.41,18828.0,120.4601,120.4601,120.0991,120.0991,18828.0
2023-12-11 12:10:00,126.4,126.58,126.4,126.44,25911.0,120.0896,120.2606,120.0896,120.1276,25911.0
2023-12-11 12:15:00,126.41,126.44,126.26,126.41,17375.0,120.0991,120.1276,119.9566,120.0991,17375.0
2023-12-11 12:20:00,126.41,126.49,126.32,126.46,8517.0,120.0991,120.1751,120.0136,120.1466,8517.0
2023-12-11 12:25:00,126.48,126.57,126.43,126.56,9987.0,120.1656,120.2511,120.1181,120.2416,9987.0
2023-12-11 12:30:00,126.55,126.73,126.51,126.68,12083.0,120.2321,120.4031,120.1941,120.3556,12083.0
2023-12-11 12:35:00,126.7,126.7,126.62,126.7,8464.0,120.3746,120.3746,120.2986,120.3746,8464.0
2023-12-11 12:40:00,126.71,126.76,126.68,126.74,10210.0,120.3841,120.4316,120.3556,120.4126,10210.0
2023-12-11 12:45:00,126.77,126.79,126.63,126.64,8617.0,120.4411,120.4601,120.3081,120.3176,8617.0
2023-12-11 12:50:00,126.66,126.7,126.59,126.6,9104.0,120.3366,120.3746,120.2701,120.2796,9104.0
2023-12-11 12:55:00,126.59,126.73,126.59,126.68,10566.0,120.2701,120.4031,120.2701,120.3556,10566.0
2023-12-11 13:00:00,126.71,126.78,126.6,126.78,14064.0,120.3841,120.4506,120.2796,120.4506,14064.0
2023-12-11 13:05:00,126.78,126.82,126.64,126.73,11841.0,120.4506,120.4886,120.3176,120.4031,11841.0
2023-12-11 13:10:00,126.73,126.74,126.59,126.59,10058.0,120.4031,120.4126,120.2701,120.2701,10058.0
2023-12-11 13:15:00,126.61,126.74,126.61,126.72,6566.0,120.2891,120.4126,120.2891,120.3936,6566.0
2023-12-11 13:20:00,126.71,126.74,126.6,126.69,10720.0,120.3841,120.4126,120.2796,120.3651,10720.0
2023-12-11 13:25:00,126.68,126.7,126.64,126.66,9105.0,120.3556,120.3746,120.3176,120.3366,9105.0
2023-12-11 13:30:00,126.67,126.68,126.6,126.65,9097.0,120.3461,120.3556,120.2796,120.3271,9097.0
2023-12-11 13:35:00,126.65,126.76,126.64,126.75,7093.0,120.3271,120.4316,120.3176,120.4221,7093.0
2023-12-11 13:40:00,126.77,126.8,126.72,126.72,6766.0,120.4411,120.4696,120.3936,120.3936,6766.0
2023-12-11 13:45:00,126.71,126.79,126.69,126.78,8718.0,120.3841,120.4601,120.3651,120.4506,8718.0
2023-12-11 13:50:00,126.78,126.8,126.72,126.76,12500.0,120.4506,120.4696,120.3936,120.4316,12500.0
2023-12-11 13:55:00,126.76,126.84,126.69,126.79,12682.0,120.4316,120.5076,120.3651,120.4601,12682.0
2023-12-11 14:00:00,126.79,126.83,126.68,126.68,10694.0,120.4601,120.4981,120.3556,120.3556,10694.0
2023-12-11 14:05:00,126.67,126.69,126.6,126.61,12889.0,120.3461,120.3651,120.2796,120.2891,12889.0
2023-12-11 14:10:00,126.61,126.64,126.47,126.57,12454.0,120.2891,120.3176,120.1561,120.2511,12454.0
2023-12-11 14:15:00,126.58,126.76,126.55,126.75,11295.0,120.2606,120.4316,120.2321,120.4221,11295.0
2023-12-11 14:20:00,126.77,126.79,126.66,126.68,11074.0,120.4411,120.4601,120.3366,120.3556,11074.0
2023-12-11 14:25:00,126.68,126.78,126.64,126.74,14370.0,120.3556,120.4506,120.3176,120.4126,14370.0
2023-12-11 14:30:00,126.73,126.77,126.69,126.74,14481.0,120.4031,120.4411,120.3651,120.4126,14481.0
2023-12-11 14:35:00,126.73,126.73,126.58,126.61,11581.0,120.4031,120.4031,120.2606,120.2891,11581.0
2023-12-11 14:40:00,126.6,126.7,126.59,126.66,10456.0,120.2796,120.3746,120.2701,120.3366,10456.0
2023-12-11 14:45:00,126.66,126.73,126.64,126.72,16627.0,120.3366,120.4031,120.3176,120.3936,16627.0
2023-12-11 14:50:00,126.72,126.76,126.68,126.7,12764.0,120.3936,120.4316,120.3556,120.3746,12764.0
2023-12-11 14:55:00,126.7,126.72,126.59,126.66,16431.0,120.3746,120.3936,120.2701,120.3366,16431.0
2023-12-11 15:00:00,126.66,126.82,126.64,126.74,17418.0,120.3366,120.4886,120.3176,120.4126,17418.0
2023-12-11 15:05:00,126.74,126.75,126.68,126.71,13846.0,120.4126,120.4221,120.3556,120.3841,13846.0
2023-12-11 15:10:00,126.75,126.92,126.74,126.86,16328.0,120.4221,120.5836,120.4126,120.5266,16328.0
2023-12-11 15:15:00,126.86,126.99,126.84,126.97,18182.0,120.5266,120.6501,120.5076,120.6311,18182.0
2023-12-11 15:20:00,126.95,127.16,126.91,127.16,12441.0,120.6121,120.8116,120.5741,120.8116,12441.0
2023-12-11 15:25:00,127.15,127.18,127.0,127.06,25391.0,120.8021,120.8306,120.6596,120.7166,25391.0
2023-12-11 15:30:00,127.07,127.07,126.83,126.85,20168.0,120.7261,120.7261,120.4981,120.5171,20168.0
2023-12-11 15:35:00,126.84,126.95,126.83,126.93,18947.0,120.5076,120.6121,120.4981,120.5931,18947.0
2023-12-11 15:40:00,126.95,127.03,126.93,126.94,25633.0,120.6121,120.6881,120.5931,120.6026,25633.0
2023-12-11 15:45:00,126.95,126.99,126.9,126.95,54744.0,120.6121,120.6501,120.5646,120.6121,54744.0
2023-12-11 15:50:00,126.94,126.94,126.71,126.74,47490.0,120.6026,120.6026,120.3841,120.4126,47490.0
2023-12-11 15:55:00,126.73,126.76,126.37,126.41,243819.0,120.4031,120.4316,120.0611,120.0991,243819.0
2023-12-12 09:30:00,125.08,125.5,124.33,124.58,62829.0,118.8355,119.2345,118.1229,118.3604,62829.0
2023-12-12 09:35:00,124.4,124.79,124.34,124.37,17702.0,118.1894,118.5599,118.1324,118.1609,17702.0
2023-12-12 09:40:00,124.35,124.53,124.1,124.38,21709.0,118.1419,118.3129,117.9044,118.1704,21709.0
2023-12-12 09:45:00,124.31,124.49,124.06,124.22,31039.0,118.1039,118.2749,117.8664,118.0184,31039.0
2023-12-12 09:50:00,124.29,124.76,124.29,124.44,12930.0,118.0849,118.5314,118.0849,118.2274,12930.0
2023-12-12 09:55:00,124.46,124.59,124.27,124.33,14282.0,118.2464,118.3699,118.0659,118.1229,14282.0
2023-12-12 10:00:00,124.38,125.0,124.21,125.0,17134.0,118.1704,118.7595,118.0089,118.7595,17134.0
2023-12-12 10:05:00,125.08,125.19,124.57,124.74,23664.0,118.8355,118.94,118.3509,118.5124,23664.0
2023-12-12 10:10:00,124.68,125.14,124.67,124.93,12866.0,118.4554,118.8925,118.4459,118.693,12866.0
2023-12-12 10:15:00,124.95,125.04,124.78,124.85,8251.0,118.712,118.7975,118.5504,118.6169,8251.0
2023-12-12 10:20:00,124.86,125.02,124.8,125.0,17668.0,118.6264,118.7785,118.5694,118.7595,17668.0
2023-12-12 10:25:00,124.97,125.05,124.88,124.89,13110.0,118.731,118.807,118.6454,118.6549,13110.0
2023-12-12 10:30:00,124.9,125.15,124.89,125.11,17587.0,118.6644,118.902,118.6549,118.864,17587.0
2023-12-12 10:35:00,125.1,125.24,125.0,125.24,10871.0,118.8545,118.9875,118.7595,118.9875,10871.0
2023-12-12 10:40:00,125.27,125.29,124.89,124.93,16830.0,119.016,119.035,118.6549,118.693,16830.0
2023-12-12 10:45:00,124.87,124.93,124.75,124.84,13174.0,118.6359,118.693,118.5219,118.6074,13174.0
2023-12-12 10:50:00,124.92,125.1,124.8,125.05,13817.0,118.6834,118.8545,118.5694,118.807,13817.0
2023-12-12 10:55:00,125.09,125.09,124.79,124.87,21659.0,118.845,118.845,118.5599,118.6359,21659.0
2023-12-12 11:00:00,124.81,124.83,124.52,124.69,15443.0,118.5789,118.5979,118.3034,118.4649,15443.0
2023-12-12 11:05:00,124.72,124.73,124.4,124.58,13754.0,118.4934,118.5029,118.1894,118.3604,13754.0
2023-12-12 11:10:00,124.53,124.54,124.27,124.43,14338.0,118.3129,118.3224,118.0659,118.2179,14338.0
2023-12-12 11:15:00,124.45,124.45,123.88,123.92,14011.0,118.2369,118.2369,117.6954,117.7334,14011.0
2023-12-12 11:20:00,123.9,124.08,123.87,124.0,6821.0,117.7144,117.8854,117.6859,117.8094,6821.0
2023-12-12 11:25:00,123.97,124.35,123.89,124.3,20815.0,117.7809,118.1419,117.7049,118.0944,20815.0
2023-12-12 11:30:00,124.32,124.68,124.29,124.63,60569.0,118.1134,118.4554,118.0849,118.4079,60569.0
2023-12-12 11:35:00,124.63,124.71,124.54,124.61,27280.0,118.4079,118.4839,118.3224,118.3889,27280.0
2023-12-12 11:40:00,124.58,124.84,124.58,124.73,78970.0,118.3604,118.6074,118.3604,118.5029,78970.0
2023-12-12 11:45:00,124.76,124.93,124.59,124.91,42551.0,118.5314,118.693,118.3699,118.6739,42551.0
2023-12-12 11:50:00,124.95,125.02,124.88,124.98,11079.0,118.712,118.7785,118.6454,118.7405,11079.0
2023-12-12 11:55:00,124.98,125.09,124.85,125.06,16734.0,118.7405,118.845,118.6169,118.8165,16734.0
2023-12-12 12:00:00,125.04,125.15,124.95,125.14,11767.0,118.7975,118.902,118.712,118.8925,11767.0
2023-12-12 12:05:00,125.17,125.17,124.94,124.97,10169.0,118.921,118.921,118.7025,118.731,10169.0
2023-12-12 12:10:00,124.96,124.96,124.83,124.92,8357.0,118.7215,118.7215,118.5979,118.6834,8357.0
2023-12-12 12:15:00,124.93,124.93,124.75,124.81,12264.0,118.693,118.693,118.5219,118.5789,12264.0
2023-12-12 12:20:00,124.81,125.12,124.8,125.1,12045.0,118.5789,118.8735,118.5694,118.8545,12045.0
2023-12-12 12:25:00,125.11,125.29,125.07,125.17,9789.0,118.864,119.035,118.826,118.921,9789.0
2023-12-12 12:30:00,125.18,125.32,125.13,125.28,8964.0,118.9305,119.0635,118.883,119.0255,8964.0
2023-12-12 12:35:00,125.3,125.31,125.06,125.07,9666.0,119.0445,119.054,118.8165,118.826,9666.0
2023-12-12 12:40:00,125.09,125.24,125.03,125.2,12472.0,118.845,118.9875,118.788,118.9495,12472.0
2023-12-12 12:45:00,125.2,125.32,125.1,125.14,11712.0,118.9495,119.0635,118.8545,118.8925,11712.0
2023-12-12 12:50:00,125.18,125.18,124.96,124.97,13089.0,118.9305,118.9305,118.7215,118.731,13089.0
2023-12-12 12:55:00,124.97,124.99,124.88,124.88,8255.0,118.731,118.75,118.6454,118.6454,8255.0
2023-12-12 13:00:00,124.88,124.99,124.81,124.99,17530.0,118.6454,118.75,118.5789,118.75,17530.0
2023-12-12 13:05:00,125.03,125.03,124.92,124.97,6678.0,118.788,118.788,118.6834,118.731,6678.0
2023-12-12 13:10:00,124.98,124.98,124.74,124.8,8266.0,118.7405,118.7405,118.5124,118.5694,8266.0
2023-12-12 13:15:00,124.82,125.02,124.81,124.98,9221.0,118.5884,118.7785,118.5789,118.7405,9221.0
2023-12-12 13:20:00,124.97,125.06,124.92,125.06,9702.0,118.731,118.8165,118.6834,118.8165,9702.0
2023-12-12 13:25:00,125.05,125.21,124.99,125.2,6195.0,118.807,118.959,118.75,118.9495,6195.0
2023-12-12 13:30:00,125.18,125.31,125.18,125.28,8522.0,118.9305,119.054,118.9305,119.0255,8522.0
2023-12-12 13:35:00,125.31,125.33,125.21,125.25,11162.0,119.054,119.073,118.959,118.997,11162.0
2023-12-12 13:40:00,125.25,125.45,125.17,125.44,10786.0,118.997,119.187,118.921,119.1775,10786.0
2023-12-12 13:45:00,125.42,125.43,125.2,125.21,8736.0,119.1585,119.168,118.9495,118.959,8736.0
2023-12-12 13:50:00,125.16,125.28,125.14,125.2,9237.0,118.9115,119.0255,118.8925,118.9495,9237.0
2023-12-12 13:55:00,125.19,125.26,125.18,125.26,10714.0,118.94,119.0065,118.9305,119.0065,10714.0
2023-12-12 14:00:00,125.24,125.24,125.1,125.1,11053.0,118.9875,118.9875,118.8545,118.8545,11053.0
2023-12-12 14:05:00,125.11,125.2,125.1,125.16,13708.0,118.864,118.9495,118.8545,118.9115,13708.0
2023-12-12 14:10:00,125.18,125.19,125.09,125.19,7362.0,118.9305,118.94,118.845,118.94,7362.0
2023-12-12 14:15:00,125.17,125.26,125.14,125.15,9539.0,118.921,119.0065,118.8925,118.902,9539.0
2023-12-12 14:20:00,125.13,125.14,124.99,125.08,6578.0,118.883,118.8925,118.75,118.8355,6578.0
2023-12-12 14:25:00,125.11,125.17,125.07,125.07,9275.0,118.864,118.921,118.826,118.826,9275.0
2023-12-12 14:30:00,125.09,125.16,125.04,125.07,7661.0,118.845,118.9115,118.7975,118.826,7661.0
2023-12-12 14:35:00,125.07,125.28,125.03,125.28,9273.0,118.826,119.0255,118.788,119.0255,9273.0
2023-12-12 14:40:00,125.26,125.27,125.09,125.17,9303.0,119.0065,119.016,118.845,118.921,9303.0
2023-12-12 14:45:00,125.14,125.19,125.11,125.15,12729.0,118.8925,118.94,118.864,118.902,12729.0
2023-12-12 14:50:00,125.16,125.24,125.15,125.17,21452.0,118.9115,118.9875,118.902,118.921,21452.0
2023-12-12 14:55:00,125.13,125.2,125.07,125.16,14266.0,118.883,118.9495,118.826,118.9115,14266.0
2023-12-12 15:00:00,125.16,125.23,125.15,125.17,16201.0,118.9115,118.978,118.902,118.921,16201.0
2023-12-12 15:05:00,125.16,125.22,125.15,125.17,25776.0,118.9115,118.9685,118.902,118.921,25776.0
2023-12-12 15:10:00,125.14,125.22,125.13,125.15,37378.0,118.8925,118.9685,118.883,118.902,37378.0
2023-12-12 15:15:00,125.15,125.26,125.09,125.25,16366.0,118.902,119.0065,118.845,118.997,16366.0
2023-12-12 15:20:00,125.26,125.36,125.23,125.25,17475.0,119.0065,119.1015,118.978,118.997,17475.0
2023-12-12 15:25:00,125.23,125.35,125.19,125.33,47916.0,118.978,119.092,118.94,119.073,47916.0
2023-12-12 15:30:00,125.33,125.45,125.26,125.39,32570.0,119.073,119.187,119.0065,119.13,32570.0
2023-12-12 15:35:00,125.39,125.43,125.32,125.41,18875.0,119.13,119.168,119.0635,119.149,18875.0
2023-12-12 15:40:00,125.42,125.44,125.33,125.4,22641.0,119.1585,119.1775,119.073,119.1395,22641.0
2023-12-12 15:45:00,125.39,125.48,125.28,125.3,47559.0,119.13,119.2155,119.0255,119.0445,47559.0
2023-12-12 15:50:00,125.28,125.35,125.05,125.22,82851.0,119.0255,119.092,118.807,118.9685,82851.0
2023-12-12 15:55:00,125.23,125.23,124.91,125.2,263346.0,118.978,118.978,118.6739,118.9495,263346.0
2023-12-13 09:30:00,125.01,125.1,124.69,124.83,39056.0,118.769,118.8545,118.4649,118.5979,39056.0
2023-12-13 09:35:00,124.68,124.68,124.02,124.27,18952.0,118.4554,118.4554,117.8284,118.0659,18952.0
2023-12-13 09:40:00,124.36,124.36,124.0,124.31,13172.0,118.1514,118.1514,117.8094,118.1039,13172.0
2023-12-13 09:45:00,124.36,124.55,124.02,124.08,16312.0,118.1514,118.3319,117.8284,117.8854,16312.0
2023-12-13 09:50:00,124.01,124.4,123.84,124.4,12268.0,117.8189,118.1894,117.6574,118.1894,12268.0
2023-12-13 09:55:00,124.3,124.3,123.87,124.13,9050.0,118.0944,118.0944,117.6859,117.9329,9050.0
2023-12-13 10:00:00,124.16,124.22,123.87,123.91,10472.0,117.9614,118.0184,117.6859,117.7239,10472.0
2023-12-13 10:05:00,123.85,123.91,123.54,123.62,15565.0,117.6669,117.7239,117.3723,117.4484,15565.0
2023-12-13 10:10:00,123.62,123.81,123.55,123.56,14080.0,117.4484,117.6289,117.3818,117.3913,14080.0
2023-12-13 10:15:00,123.55,123.67,123.41,123.47,15088.0,117.3818,117.4959,117.2488,117.3058,15088.0
2023-12-13 10:20:00,123.46,123.67,123.38,123.63,10737.0,117.2963,117.4959,117.2203,117.4579,10737.0
2023-12-13 10:25:00,123.67,123.8,123.5,123.75,19131.0,117.4959,117.6194,117.3343,117.5719,19131.0
2023-12-13 10:30:00,123.8,124.05,123.73,123.98,31172.0,117.6194,117.8569,117.5529,117.7904,31172.0
2023-12-13 10:35:00,123.98,124.06,123.79,124.05,16784.0,117.7904,117.8664,117.6099,117.8569,16784.0
2023-12-13 10:40:00,124.06,124.39,124.04,124.31,13598.0,117.8664,118.1799,117.8474,118.1039,13598.0
2023-12-13 10:45:00,124.34,124.58,124.24,124.58,20612.0,118.1324,118.3604,118.0374,118.3604,20612.0
2023-12-13 10:50:00,124.59,125.16,124.57,125.13,17446.0,118.3699,118.9115,118.3509,118.883,17446.0
2023-12-13 10:55:00,125.16,125.35,125.13,125.17,43171.0,118.9115,119.092,118.883,118.921,43171.0
2023-12-13 11:00:00,125.21,125.26,124.94,125.03,17856.0,118.959,119.0065,118.7025,118.788,17856.0
2023-12-13 11:05:00,125.03,125.12,124.9,124.92,33085.0,118.788,118.8735,118.6644,118.6834,33085.0
2023-12-13 11:10:00,124.91,125.08,124.83,124.84,39399.0,118.6739,118.8355,118.5979,118.6074,39399.0
2023-12-13 11:15:00,124.77,125.04,124.72,124.92,16710.0,118.5409,118.7975,118.4934,118.6834,16710.0
2023-12-13 11:20:00,124.97,125.02,124.77,124.8,11784.0,118.731,118.7785,118.5409,118.5694,11784.0
2023-12-13 11:25:00,124.82,124.88,124.7,124.7,8274.0,118.5884,118.6454,118.4744,118.4744,8274.0
2023-12-13 11:30:00,124.73,124.84,124.68,124.73,10226.0,118.5029,118.6074,118.4554,118.5029,10226.0
2023-12-13 11:35:00,124.74,124.77,124.5,124.52,10942.0,118.5124,118.5409,118.2844,118.3034,10942.0
2023-12-13 11:40:00,124.51,124.54,124.26,124.28,20811.0,118.2939,118.3224,118.0564,118.0754,20811.0
2023-12-13 11:45:00,124.25,124.35,124.17,124.29,23182.0,118.0469,118.1419,117.9709,118.0849,23182.0
2023-12-13 11:50:00,124.26,124.27,124.09,124.22,11384.0,118.0564,118.0659,117.8949,118.0184,11384.0
2023-12-13 11:55:00,124.21,124.25,124.17,124.21,13670.0,118.0089,118.0469,117.9709,118.0089,13670.0
2023-12-13 12:00:00,124.23,124.31,124.2,124.28,14414.0,118.0279,118.1039,117.9994,118.0754,14414.0
2023-12-13 12:05:00,124.28,124.42,124.19,124.42,16571.0,118.0754,118.2084,117.9899,118.2084,16571.0
2023-12-13 12:10:00,124.36,124.52,124.34,124.48,11174.0,118.1514,118.3034,118.1324,118.2654,11174.0
2023-12-13 12:15:00,124.48,124.49,124.07,124.09,8639.0,118.2654,118.2749,117.8759,117.8949,8639.0
2023-12-13 12:20:00,124.07,124.14,124.0,124.02,8514.0,117.8759,117.9424,117.8094,117.8284,8514.0
2023-12-13 12:25:00,124.04,124.23,124.04,124.22,7481.0,117.8474,118.0279,117.8474,118.0184,7481.0
2023-12-13 12:30:00,124.22,124.44,124.21,124.36,13211.0,118.0184,118.2274,118.0089,118.1514,13211.0
2023-12-13 12:35:00,124.36,124.37,124.23,124.37,6128.0,118.1514,118.1609,118.0279,118.1609,6128.0
2023-12-13 12:40:00,124.37,124.38,124.3,124.38,7752.0,118.1609,118.1704,118.0944,118.1704,7752.0
2023-12-13 12:45:00,124.38,124.49,124.38,124.44,7546.0,118.1704,118.2749,118.1704,118.2274,7546.0
2023-12-13 12:50:00,124.42,124.48,124.32,124.48,12626.0,118.2084,118.2654,118.1134,118.2654,12626.0
2023-12-13 12:55:00,124.43,124.52,124.4,124.5,7619.0,118.2179,118.3034,118.1894,118.2844,7619.0
2023-12-13 13:00:00,124.5,124.5,124.35,124.4,8829.0,118.2844,118.2844,118.1419,118.1894,8829.0
2023-12-13 13:05:00,124.42,124.6,124.36,124.6,7272.0,118.2084,118.3794,118.1514,118.3794,7272.0
2023-12-13 13:10:00,124.58,124.58,124.44,124.44,7767.0,118.3604,118.3604,118.2274,118.2274,7767.0
2023-12-13 13:15:00,124.44,124.47,124.34,124.34,7003.0,118.2274,118.2559,118.1324,118.1324,7003.0
2023-12-13 13:20:00,124.37,124.45,124.35,124.41,7530.0,118.1609,118.2369,118.1419,118.1989,7530.0
2023-12-13 13:25:00,124.41,124.54,124.38,124.54,10944.0,118.1989,118.3224,118.1704,118.3224,10944.0
2023-12-13 13:30:00,124.52,124.52,124.35,124.36,8076.0,118.3034,118.3034,118.1419,118.1514,8076.0
2023-12-13 13:35:00,124.35,124.47,124.31,124.45,7476.0,118.1419,118.2559,118.1039,118.2369,7476.0
2023-12-13 13:40:00,124.45,124.51,124.39,124.45,9069.0,118.2369,118.2939,118.1799,118.2369,9069.0
2023-12-13 13:45:00,124.36,124.5,124.25,124.45,7639.0,118.1514,118.2844,118.0469,118.2369,7639.0
2023-12-13 13:50:00,124.4,124.43,124.32,124.33,3445.0,118.1894,118.2179,118.1134,118.1229,3445.0
2023-12-13 13:55:00,124.32,124.43,124.31,124.4,6782.0,118.1134,118.2179,118.1039,118.1894,6782.0
2023-12-13 14:00:00,124.39,125.05,124.39,125.0,23545.0,118.1799,118.807,118.1799,118.7595,23545.0
2023-12-13 14:05:00,124.91,125.46,124.83,125.33,37219.0,118.6739,119.1965,118.5979,119.073,37219.0
2023-12-13 14:10:00,125.26,125.41,125.04,125.33,14141.0,119.0065,119.149,118.7975,119.073,14141.0
2023-12-13 14:15:00,125.33,125.33,125.05,125.08,12451.0,119.073,119.073,118.807,118.8355,12451.0
2023-12-13 14:20:00,125.1,125.3,125.04,125.08,10888.0,118.8545,119.0445,118.7975,118.8355,10888.0
2023-12-13 14:25:00,125.03,125.21,124.89,125.21,19954.0,118.788,118.959,118.6549,118.959,19954.0
2023-12-13 14:30:00,125.24,125.27,125.16,125.18,17265.0,118.9875,119.016,118.9115,118.9305,17265.0
2023-12-13 14:35:00,125.19,125.87,125.17,125.84,38980.0,118.94,119.586,118.921,119.5575,38980.0
2023-12-13 14:40:00,125.85,126.24,125.83,126.24,33972.0,119.567,119.9375,119.548,119.9375,33972.0
2023-12-13 14:45:00,126.28,126.39,126.0,126.31,32504.0,119.9756,120.0801,119.7095,120.0041,32504.0
2023-12-13 14:50:00,126.3,126.3,125.97,126.1,16963.0,119.9946,119.9946,119.681,119.8045,16963.0
2023-12-13 14:55:00,126.14,126.54,126.11,126.48,19714.0,119.8425,120.2226,119.814,120.1656,19714.0
2023-12-13 15:00:00,126.51,126.6,126.38,126.57,16135.0,120.1941,120.2796,120.0706,120.2511,16135.0
2023-12-13 15:05:00,126.61,126.63,126.14,126.18,17133.0,120.2891,120.3081,119.8425,119.8805,17133.0
2023-12-13 15:10:00,126.16,126.38,125.96,126.28,15840.0,119.8615,120.0706,119.6715,119.9756,15840.0
2023-12-13 15:15:00,126.28,126.68,126.22,126.55,19161.0,119.9756,120.3556,119.9185,120.2321,19161.0
2023-12-13 15:20:00,126.54,126.86,126.52,126.72,27296.0,120.2226,120.5266,120.2036,120.3936,27296.0
2023-12-13 15:25:00,126.73,127.06,126.73,126.98,24869.0,120.4031,120.7166,120.4031,120.6406,24869.0
2023-12-13 15:30:00,126.95,126.98,126.73,126.93,30108.0,120.6121,120.6406,120.4031,120.5931,30108.0
2023-12-13 15:35:00,126.95,127.24,126.91,127.21,45654.0,120.6121,120.8876,120.5741,120.8591,45654.0
2023-12-13 15:40:00,127.23,127.42,127.15,127.3,41352.0,120.8781,121.0586,120.8021,120.9446,41352.0
2023-12-13 15:45:00,127.32,127.38,127.2,127.23,52123.0,120.9636,121.0206,120.8496,120.8781,52123.0
2023-12-13 15:50:00,127.19,127.27,126.96,127.03,106833.0,120.8401,120.9161,120.6216,120.6881,106833.0
2023-12-13 15:55:00,127.04,127.21,126.98,127.15,162617.0,120.6976,120.8591,120.6406,120.8021,162617.0
2023-12-14 09:30:00,128.0,128.89,126.26,126.54,86402.0,121.6097,122.4552,119.9566,120.2226,86402.0
2023-12-14 09:35:00,126.65,127.6,126.62,127.56,29775.0,120.3271,121.2297,120.2986,121.1916,29775.0
2023-12-14 09:40:00,127.53,128.07,127.53,127.73,15773.0,121.1631,121.6762,121.1631,121.3532,15773.0
2023-12-14 09:45:00,127.67,127.97,127.55,127.58,25704.0,121.2962,121.5812,121.1821,121.2107,25704.0
2023-12-14 09:50:00,127.55,127.85,127.38,127.54,16986.0,121.1821,121.4672,121.0206,121.1726,16986.0
2023-12-14 09:55:00,127.53,127.97,127.44,127.91,34720.0,121.1631,121.5812,121.0776,121.5242,34720.0
2023-12-14 10:00:00,127.87,128.46,127.72,128.46,38919.0,121.4862,122.0467,121.3437,122.0467,38919.0
2023-12-14 10:05:00,128.41,128.61,128.34,128.43,36870.0,121.9992,122.1892,121.9327,122.0182,36870.0
2023-12-14 10:10:00,128.44,128.66,128.38,128.6,40535.0,122.0277,122.2367,121.9707,122.1797,40535.0
2023-12-14 10:15:00,128.58,128.88,128.55,128.63,138722.0,122.1607,122.4457,122.1322,122.2082,138722.0
2023-12-14 10:20:00,128.64,128.78,128.39,128.55,36735.0,122.2177,122.3507,121.9802,122.1322,36735.0
2023-12-14 10:25:00,128.58,128.59,128.25,128.38,44886.0,122.1607,122.1702,121.8472,121.9707,44886.0
2023-12-14 10:30:00,128.33,128.4,128.08,128.22,18299.0,121.9232,121.9897,121.6857,121.8187,18299.0
2023-12-14 10:35:00,128.22,128.5,128.0,128.46,75806.0,121.8187,122.0847,121.6097,122.0467,75806.0
2023-12-14 10:40:00,128.47,128.47,128.1,128.13,15243.0,122.0562,122.0562,121.7047,121.7332,15243.0
2023-12-14 10:45:00,128.16,128.18,127.99,128.11,11125.0,121.7617,121.7807,121.6002,121.7142,11125.0
2023-12-14 10:50:00,128.14,128.55,128.11,128.55,14926.0,121.7427,122.1322,121.7142,122.1322,14926.0
2023-12-14 10:55:00,128.56,128.63,128.31,128.37,16610.0,122.1417,122.2082,121.9042,121.9612,16610.0
2023-12-14 11:00:00,128.36,128.71,128.24,128.59,62981.0,121.9517,122.2842,121.8377,122.1702,62981.0
2023-12-14 11:05:00,128.55,128.73,128.49,128.69,17742.0,122.1322,122.3032,122.0752,122.2652,17742.0
2023-12-14 11:10:00,128.71,129.06,128.71,129.0,22544.0,122.2842,122.6168,122.2842,122.5598,22544.0
2023-12-14 11:15:00,129.0,129.05,128.91,129.03,14035.0,122.5598,122.6073,122.4743,122.5883,14035.0
2023-12-14 11:20:00,129.07,129.12,128.89,128.91,22665.0,122.6263,122.6738,122.4552,122.4743,22665.0
2023-12-14 11:25:00,128.94,129.14,128.91,129.04,30595.0,122.5028,122.6928,122.4743,122.5978,30595.0
2023-12-14 11:30:00,129.05,129.19,129.03,129.08,23250.0,122.6073,122.7403,122.5883,122.6358,23250.0
2023-12-14 11:35:00,129.1,129.56,129.1,129.56,15462.0,122.6548,123.0918,122.6548,123.0918,15462.0
2023-12-14 11:40:00,129.55,129.69,129.55,129.63,13165.0,123.0823,123.2153,123.0823,123.1583,13165.0
2023-12-14 11:45:00,129.66,129.93,129.66,129.88,15916.0,123.1868,123.4433,123.1868,123.3958,15916.0
2023-12-14 11:50:00,129.91,130.04,129.78,130.0,32694.0,123.4243,123.5478,123.3008,123.5098,32694.0
2023-12-14 11:55:00,130.04,130.08,129.95,130.05,15331.0,123.5478,123.5858,123.4623,123.5573,15331.0
2023-12-14 12:00:00,130.03,130.27,129.98,130.19,30211.0,123.5383,123.7664,123.4908,123.6903,30211.0
2023-12-14 12:05:00,130.21,130.34,130.14,130.27,14654.0,123.7093,123.8329,123.6428,123.7664,14654.0
2023-12-14 12:10:00,130.27,130.37,130.24,130.31,18161.0,123.7664,123.8614,123.7379,123.8044,18161.0
2023-12-14 12:15:00,130.31,130.33,129.6,129.63,99078.0,123.8044,123.8234,123.1298,123.1583,99078.0
2023-12-14 12:20:00,129.62,129.72,129.46,129.5,12089.0,123.1488,123.2438,122.9968,123.0348,12089.0
2023-12-14 12:25:00,129.51,129.53,129.25,129.34,9779.0,123.0443,123.0633,122.7973,122.8828,9779.0
2023-12-14 12:30:00,129.33,129.59,129.27,129.56,13526.0,122.8733,123.1203,122.8163,123.0918,13526.0
2023-12-14 12:35:00,129.6,129.61,129.48,129.52,10441.0,123.1298,123.1393,123.0158,123.0538,10441.0
2023-12-14 12:40:00,129.51,129.6,129.51,129.59,9080.0,123.0443,123.1298,123.0443,123.1203,9080.0
2023-12-14 12:45:00,129.58,129.58,129.35,129.35,12550.0,123.1108,123.1108,122.8923,122.8923,12550.0
2023-12-14 12:50:00,129.32,129.52,129.32,129.51,10213.0,122.8638,123.0538,122.8638,123.0443,10213.0
2023-12-14 12:55:00,129.53,129.63,129.38,129.57,11214.0,123.0633,123.1583,122.9208,123.1013,11214.0
2023-12-14 13:00:00,129.61,129.61,129.2,129.2,10791.0,123.1393,123.1393,122.7498,122.7498,10791.0
2023-12-14 13:05:00,129.2,129.25,129.14,129.24,11044.0,122.7498,122.7973,122.6928,122.7878,11044.0
2023-12-14 13:10:00,129.24,129.34,129.21,129.34,19444.0,122.7878,122.8828,122.7593,122.8828,19444.0
2023-12-14 13:15:00,129.35,129.52,129.28,129.5,12738.0,122.8923,123.0538,122.8258,123.0348,12738.0
2023-12-14 13:20:00,129.48,129.64,129.48,129.56,12663.0,123.0158,123.1678,123.0158,123.0918,12663.0
2023-12-14 13:25:00,129.53,129.64,129.47,129.51,9481.0,123.0633,123.1678,123.0063,123.0443,9481.0
2023-12-14 13:30:00,129.5,129.58,129.44,129.49,10471.0,123.0348,123.1108,122.9778,123.0253,10471.0
2023-12-14 13:35:00,129.47,129.7,129.47,129.7,14363.0,123.0063,123.2248,123.0063,123.2248,14363.0
2023-12-14 13:40:00,129.71,129.84,129.68,129.78,22313.0,123.2343,123.3578,123.2058,123.3008,22313.0
2023-12-14 13:45:00,129.79,130.11,129.79,129.94,19580.0,123.3103,123.6143,123.3103,123.4528,19580.0
2023-12-14 13:50:00,129.92,129.96,129.59,129.61,28974.0,123.4338,123.4718,123.1203,123.1393,28974.0
2023-12-14 13:55:00,129.59,129.86,129.58,129.83,14473.0,123.1203,123.3768,123.1108,123.3483,14473.0
2023-12-14 14:00:00,129.83,130.09,129.79,129.97,12937.0,123.3483,123.5953,123.3103,123.4813,12937.0
2023-12-14 14:05:00,129.98,130.03,129.87,130.0,10931.0,123.4908,123.5383,123.3863,123.5098,10931.0
2023-12-14 14:10:00,129.99,130.0,129.72,129.74,17862.0,123.5003,123.5098,123.2438,123.2628,17862.0
2023-12-14 14:15:00,129.74,130.02,129.73,129.98,24791.0,123.2628,123.5288,123.2533,123.4908,24791.0
2023-12-14 14:20:00,129.98,130.02,129.85,130.0,25459.0,123.4908,123.5288,123.3673,123.5098,25459.0
2023-12-14 14:25:00,129.97,130.14,129.8,130.12,21356.0,123.4813,123.6428,123.3198,123.6238,21356.0
2023-12-14 14:30:00,130.13,130.32,130.06,130.28,23414.0,123.6333,123.8139,123.5668,123.7759,23414.0
2023-12-14 14:35:00,130.27,130.27,130.09,130.09,20216.0,123.7664,123.7664,123.5953,123.5953,20216.0
2023-12-14 14:40:00,130.09,130.15,129.95,130.1,21596.0,123.5953,123.6523,123.4623,123.6048,21596.0
2023-12-14 14:45:00,130.12,130.24,130.1,130.2,19463.0,123.6238,123.7379,123.6048,123.6998,19463.0
2023-12-14 14:50:00,130.19,130.21,130.09,130.16,28698.0,123.6903,123.7093,123.5953,123.6618,28698.0
2023-12-14 14:55:00,130.18,130.28,130.14,130.28,26840.0,123.6808,123.7759,123.6428,123.7759,26840.0
2023-12-14 15:00:00,130.29,130.37,130.2,130.2,32599.0,123.7854,123.8614,123.6998,123.6998,32599.0
2023-12-14 15:05:00,130.19,130.3,130.06,130.14,40696.0,123.6903,123.7949,123.5668,123.6428,40696.0
2023-12-14 15:10:00,130.15,130.21,129.92,130.0,30494.0,123.6523,123.7093,123.4338,123.5098,30494.0
2023-12-14 15:15:00,130.0,130.09,129.87,129.88,33313.0,123.5098,123.5953,123.3863,123.3958,33313.0
2023-12-14 15:20:00,129.88,130.13,129.87,130.07,33586.0,123.3958,123.6333,123.3863,123.5763,33586.0
2023-12-14 15:25:00,130.06,130.21,129.81,129.83,34591.0,123.5668,123.7093,123.3293,123.3483,34591.0
2023-12-14 15:30:00,129.82,129.82,129.63,129.67,38220.0,123.3388,123.3388,123.1583,123.1963,38220.0
2023-12-14 15:35:00,129.65,129.76,129.59,129.66,31498.0,123.1773,123.2818,123.1203,123.1868,31498.0
2023-12-14 15:40:00,129.67,129.74,129.55,129.74,41381.0,123.1963,123.2628,123.0823,123.2628,41381.0
2023-12-14 15:45:00,129.75,129.97,129.73,129.96,51125.0,123.2723,123.4813,123.2533,123.4718,51125.0
2023-12-14 15:50:00,129.95,130.04,129.78,129.78,96024.0,123.4623,123.5478,123.3008,123.3008,96024.0
2023-12-14 15:55:00,129.8,130.16,129.73,130.07,275194.0,123.3198,123.6618,123.2533,123.5763,275194.0
2023-12-15 09:30:00,127.94,129.52,127.78,128.89,573816.0,121.5527,123.0538,121.4007,122.4552,573816.0
2023-12-15 09:35:00,128.97,128.99,127.87,127.98,15361.0,122.5313,122.5503,121.4862,121.5907,15361.0
2023-12-15 09:40:00,127.92,128.27,127.78,127.95,29147.0,121.5337,121.8662,121.4007,121.5622,29147.0
2023-12-15 09:45:00,128.0,128.95,127.86,128.05,35137.0,121.6097,122.5123,121.4767,121.6572,35137.0
2023-12-15 09:50:00,128.11,128.51,128.11,128.47,16217.0,121.7142,122.0942,121.7142,122.0562,16217.0
2023-12-15 09:55:00,128.4,128.74,128.28,128.3,31312.0,121.9897,122.3127,121.8757,121.8947,31312.0
2023-12-15 10:00:00,128.44,128.83,128.43,128.5,16687.0,122.0277,122.3982,122.0182,122.0847,16687.0
2023-12-15 10:05:00,128.48,128.67,128.4,128.64,21422.0,122.0657,122.2462,121.9897,122.2177,21422.0
2023-12-15 10:10:00,128.72,128.78,128.47,128.47,18541.0,122.2937,122.3507,122.0562,122.0562,18541.0
2023-12-15 10:15:00,128.46,128.49,128.24,128.24,23660.0,122.0467,122.0752,121.8377,121.8377,23660.0
2023-12-15 10:20:00,128.22,128.22,127.88,127.89,25383.0,121.8187,121.8187,121.4957,121.5052,25383.0
2023-12-15 10:25:00,127.89,128.34,127.89,128.32,27760.0,121.5052,121.9327,121.5052,121.9137,27760.0
2023-12-15 10:30:00,128.39,128.74,128.35,128.7,17807.0,121.9802,122.3127,121.9422,122.2747,17807.0
2023-12-15 10:35:00,128.69,128.73,128.43,128.45,17116.0,122.2652,122.3032,122.0182,122.0372,17116.0
2023-12-15 10:40:00,128.44,128.57,128.3,128.32,16292.0,122.0277,122.1512,121.8947,121.9137,16292.0
2023-12-15 10:45:00,128.35,128.6,128.26,128.49,28364.0,121.9422,122.1797,121.8567,122.0752,28364.0
2023-12-15 10:50:00,128.5,128.56,128.39,128.46,24901.0,122.0847,122.1417,121.9802,122.0467,24901.0
2023-12-15 10:55:00,128.47,128.7,128.4,128.59,34958.0,122.0562,122.2747,121.9897,122.1702,34958.0
2023-12-15 11:00:00,128.61,128.75,128.56,128.62,15873.0,122.1892,122.3222,122.1417,122.1987,15873.0
2023-12-15 11:05:00,128.63,128.73,128.4,128.49,16306.0,122.2082,122.3032,121.9897,122.0752,16306.0
2023-12-15 11:10:00,128.53,128.62,128.39,128.49,17795.0,122.1132,122.1987,121.9802,122.0752,17795.0
2023-12-15 11:15:00,128.46,128.48,128.36,128.46,27810.0,122.0467,122.0657,121.9517,122.0467,27810.0
2023-12-15 11:20:00,128.43,128.71,128.41,128.71,15496.0,122.0182,122.2842,121.9992,122.2842,15496.0
2023-12-15 11:25:00,128.7,129.0,128.68,128.82,17696.0,122.2747,122.5598,122.2557,122.3887,17696.0
2023-12-15 11:30:00,128.81,128.89,128.68,128.68,8869.0,122.3792,122.4552,122.2557,122.2557,8869.0
2023-12-15 11:35:00,128.64,128.64,128.22,128.29,9833.0,122.2177,122.2177,121.8187,121.8852,9833.0
2023-12-15 11:40:00,128.28,128.48,128.27,128.4,11428.0,121.8757,122.0657,121.8662,121.9897,11428.0
2023-12-15 11:45:00,128.4,128.44,128.33,128.35,8273.0,121.9897,122.0277,121.9232,121.9422,8273.0
2023-12-15 11:50:00,128.34,128.48,128.28,128.29,17986.0,121.9327,122.0657,121.8757,121.8852,17986.0
2023-12-15 11:55:00,128.29,128.29,128.09,128.16,12970.0,121.8852,121.8852,121.6952,121.7617,12970.0
2023-12-15 12:00:00,128.15,128.31,128.14,128.19,11032.0,121.7522,121.9042,121.7427,121.7902,11032.0
2023-12-15 12:05:00,128.22,128.48,128.21,128.47,11316.0,121.8187,122.0657,121.8092,122.0562,11316.0
2023-12-15 12:10:00,128.49,128.58,128.24,128.25,10020.0,122.0752,122.1607,121.8377,121.8472,10020.0
2023-12-15 12:15:00,128.27,128.32,128.23,128.31,12685.0,121.8662,121.9137,121.8282,121.9042,12685.0
2023-12-15 12:20:00,128.32,128.39,128.26,128.28,6582.0,121.9137,121.9802,121.8567,121.8757,6582.0
2023-12-15 12:25:00,128.29,128.29,128.06,128.14,13310.0,121.8852,121.8852,121.6667,121.7427,13310.0
2023-12-15 12:30:00,128.14,128.37,128.11,128.28,20229.0,121.7427,121.9612,121.7142,121.8757,20229.0
2023-12-15 12:35:00,128.27,128.27,128.09,128.14,15171.0,121.8662,121.8662,121.6952,121.7427,15171.0
2023-12-15 12:40:00,128.12,128.13,127.92,127.96,12509.0,121.7237,121.7332,121.5337,121.5717,12509.0
2023-12-15 12:45:00,127.94,127.94,127.72,127.79,19612.0,121.5527,121.5527,121.3437,121.4102,19612.0
2023-12-15 12:50:00,127.77,127.86,127.73,127.77,11780.0,121.3912,121.4767,121.3532,121.3912,11780.0
2023-12-15 12:55:00,127.78,127.96,127.76,127.9,15208.0,121.4007,121.5717,121.3817,121.5147,15208.0
2023-12-15 13:00:00,127.93,128.19,127.91,128.16,10604.0,121.5432,121.7902,121.5242,121.7617,10604.0
2023-12-15 13:05:00,128.15,128.15,127.94,127.97,15640.0,121.7522,121.7522,121.5527,121.5812,15640.0
2023-12-15 13:10:00,127.96,127.98,127.87,127.94,9170.0,121.5717,121.5907,121.4862,121.5527,9170.0
2023-12-15 13:15:00,127.9,128.04,127.87,128.04,8010.0,121.5147,121.6477,121.4862,121.6477,8010.0
2023-12-15 13:20:00,128.03,128.19,128.03,128.16,7146.0,121.6382,121.7902,121.6382,121.7617,7146.0
2023-12-15 13:25:00,128.17,128.34,128.16,128.28,11257.0,121.7712,121.9327,121.7617,121.8757,11257.0
2023-12-15 13:30:00,128.28,128.39,128.27,128.34,8038.0,121.8757,121.9802,121.8662,121.9327,8038.0
2023-12-15 13:35:00,128.34,128.54,128.3,128.48,17812.0,121.9327,122.1227,121.8947,122.0657,17812.0
2023-12-15 13:40:00,128.5,128.5,128.28,128.41,59616.0,122.0847,122.0847,121.8757,121.9992,59616.0
2023-12-15 13:45:00,128.44,128.51,128.21,128.5,22742.0,122.0277,122.0942,121.8092,122.0847,22742.0
2023-12-15 13:50:00,128.5,128.61,128.45,128.52,16731.0,122.0847,122.1892,122.0372,122.1037,16731.0
2023-12-15 13:55:00,128.5,128.79,128.5,128.77,23347.0,122.0847,122.3602,122.0847,122.3412,23347.0
2023-12-15 14:00:00,128.75,128.99,128.75,128.95,33473.0,122.3222,122.5503,122.3222,122.5123,33473.0
2023-12-15 14:05:00,128.94,129.03,128.76,128.8,25668.0,122.5028,122.5883,122.3317,122.3697,25668.0
2023-12-15 14:10:00,128.78,128.9,128.6,128.9,81633.0,122.3507,122.4648,122.1797,122.4648,81633.0
2023-12-15 14:15:00,128.89,129.11,128.88,129.0,23233.0,122.4552,122.6643,122.4457,122.5598,23233.0
2023-12-15 14:20:00,128.98,129.06,128.93,129.06,15817.0,122.5408,122.6168,122.4933,122.6168,15817.0
2023-12-15 14:25:00,129.04,129.23,129.0,129.17,19852.0,122.5978,122.7783,122.5598,122.7213,19852.0
2023-12-15 14:30:00,129.15,129.22,129.07,129.21,32010.0,122.7023,122.7688,122.6263,122.7593,32010.0
2023-12-15 14:35:00,129.18,129.49,129.18,129.45,24848.0,122.7308,123.0253,122.7308,122.9873,24848.0
2023-12-15 14:40:00,129.43,129.64,129.42,129.44,26296.0,122.9683,123.1678,122.9588,122.9778,26296.0
2023-12-15 14:45:00,129.45,129.57,129.45,129.52,16084.0,122.9873,123.1013,122.9873,123.0538,16084.0
2023-12-15 14:50:00,129.52,129.63,129.51,129.62,25658.0,123.0538,123.1583,123.0443,123.1488,25658.0
2023-12-15 14:55:00,129.62,129.69,129.5,129.69,31212.0,123.1488,123.2153,123.0348,123.2153,31212.0
2023-12-15 15:00:00,129.69,129.8,129.64,129.77,28681.0,123.2153,123.3198,123.1678,123.2913,28681.0
2023-12-15 15:05:00,129.77,129.88,129.72,129.74,25546.0,123.2913,123.3958,123.2438,123.2628,25546.0
2023-12-15 15:10:00,129.75,129.9,129.75,129.81,30088.0,123.2723,123.4148,123.2723,123.3293,30088.0
2023-12-15 15:15:00,129.81,129.91,129.78,129.85,40950.0,123.3293,123.4243,123.3008,123.3673,40950.0
2023-12-15 15:20:00,129.85,129.91,129.69,129.81,30326.0,123.3673,123.4243,123.2153,123.3293,30326.0
2023-12-15 15:25:00,129.81,129.84,129.49,129.56,21687.0,123.3293,123.3578,123.0253,123.0918,21687.0
2023-12-15 15:30:00,129.57,129.71,129.32,129.41,42720.0,123.1013,123.2343,122.8638,122.9493,42720.0
2023-12-15 15:35:00,129.42,129.42,129.11,129.13,38247.0,122.9588,122.9588,122.6643,122.6833,38247.0
2023-12-15 15:40:00,129.11,129.17,129.0,129.03,33490.0,122.6643,122.7213,122.5598,122.5883,33490.0
2023-12-15 15:45:00,129.03,129.21,128.87,128.88,79727.0,122.5883,122.7593,122.4362,122.4457,79727.0
2023-12-15 15:50:00,128.87,130.15,128.69,130.0,105383.0,122.4362,123.6523,122.2652,123.5098,105383.0
2023-12-15 15:55:00,130.0,130.18,129.83,129.86,328707.0,123.5098,123.6808,123.3483,123.3768,328707.0
2023-12-18 09:30:00,131.31,132.54,131.29,131.87,66856.0,124.7544,125.923,124.7354,125.2865,66856.0
2023-12-18 09:35:00,131.78,131.78,130.86,131.23,13016.0,125.201,125.201,124.3269,124.6784,13016.0
2023-12-18 09:40:00,131.19,131.44,130.73,131.44,7156.0,124.6404,124.8779,124.2034,124.8779,7156.0
2023-12-18 09:45:00,131.5,131.78,131.44,131.52,20972.0,124.9349,125.201,124.8779,124.9539,20972.0
2023-12-18 09:50:00,131.59,132.0,131.52,131.69,18396.0,125.0205,125.41,124.9539,125.1155,18396.0
2023-12-18 09:55:00,131.64,132.15,131.53,132.02,21243.0,125.068,125.5525,124.9634,125.429,21243.0
2023-12-18 10:00:00,132.02,132.15,131.7,131.7,20512.0,125.429,125.5525,125.125,125.125,20512.0
2023-12-18 10:05:00,131.79,132.33,131.76,132.33,18808.0,125.2105,125.7235,125.182,125.7235,18808.0
2023-12-18 10:10:00,132.37,132.71,132.37,132.57,34003.0,125.7615,126.0845,125.7615,125.9515,34003.0
2023-12-18 10:15:00,132.44,132.66,132.25,132.6,23513.0,125.828,126.037,125.6475,125.98,23513.0
2023-12-18 10:20:00,132.61,132.65,132.27,132.61,40939.0,125.9895,126.0275,125.6665,125.9895,40939.0
2023-12-18 10:25:00,132.59,132.75,132.47,132.6,27244.0,125.9705,126.1225,125.8565,125.98,27244.0
2023-12-18 10:30:00,132.55,132.59,132.24,132.59,37959.0,125.9325,125.9705,125.638,125.9705,37959.0
2023-12-18 10:35:00,132.59,132.69,132.19,132.19,26674.0,125.9705,126.0655,125.5905,125.5905,26674.0
2023-12-18 10:40:00,132.21,132.79,132.09,132.68,33372.0,125.6095,126.1605,125.4955,126.056,33372.0
2023-12-18 10:45:00,132.66,132.68,132.41,132.56,42489.0,126.037,126.056,125.7995,125.942,42489.0
2023-12-18 10:50:00,132.52,132.69,132.32,132.64,28349.0,125.904,126.0655,125.714,126.018,28349.0
2023-12-18 10:55:00,132.64,132.96,132.58,132.92,19665.0,126.018,126.3221,125.961,126.2841,19665.0
2023-12-18 11:00:00,132.92,132.92,132.62,132.79,26260.0,126.2841,126.2841,125.999,126.1605,26260.0
2023-12-18 11:05:00,132.78,132.88,132.69,132.7,17688.0,126.151,126.2461,126.0655,126.075,17688.0
2023-12-18 11:10:00,132.71,132.91,132.67,132.84,21229.0,126.0845,126.2746,126.0465,126.208,21229.0
2023-12-18 11:15:00,132.85,133.02,132.84,132.96,21940.0,126.2175,126.3791,126.208,126.3221,21940.0
2023-12-18 11:20:00,132.96,132.97,132.6,132.64,30749.0,126.3221,126.3316,125.98,126.018,30749.0
2023-12-18 11:25:00,132.65,132.79,132.61,132.62,16947.0,126.0275,126.1605,125.9895,125.999,16947.0
2023-12-18 11:30:00,132.6,132.6,132.4,132.41,8912.0,125.98,125.98,125.79,125.7995,8912.0
2023-12-18 11:35:00,132.44,132.51,132.21,132.44,15927.0,125.828,125.8945,125.6095,125.828,15927.0
2023-12-18 11:40:00,132.47,132.48,132.25,132.4,6958.0,125.8565,125.866,125.6475,125.79,6958.0
2023-12-18 11:45:00,132.35,132.61,132.31,132.54,18024.0,125.7425,125.9895,125.7045,125.923,18024.0
2023-12-18 11:50:00,132.54,132.54,132.27,132.46,15966.0,125.923,125.923,125.6665,125.847,15966.0
2023-12-18 11:55:00,132.47,132.6,132.41,132.45,10012.0,125.8565,125.98,125.7995,125.8375,10012.0
2023-12-18 12:00:00,132.44,132.49,132.33,132.38,9281.0,125.828,125.8755,125.7235,125.771,9281.0
2023-12-18 12:05:00,132.3,132.3,132.14,132.17,7159.0,125.695,125.695,125.543,125.5715,7159.0
2023-12-18 12:10:00,132.15,132.23,132.01,132.15,12024.0,125.5525,125.6285,125.4195,125.5525,12024.0
2023-12-18 12:15:00,132.17,132.47,132.16,132.46,12518.0,125.5715,125.8565,125.562,125.847,12518.0
2023-12-18 12:20:00,132.49,132.65,132.4,132.54,16566.0,125.8755,126.0275,125.79,125.923,16566.0
2023-12-18 12:25:00,132.57,132.71,132.56,132.69,11941.0,125.9515,126.0845,125.942,126.0655,11941.0
2023-12-18 12:30:00,132.69,132.76,132.56,132.59,20073.0,126.0655,126.132,125.942,125.9705,20073.0
2023-12-18 12:35:00,132.57,132.68,132.52,132.55,18594.0,125.9515,126.056,125.904,125.9325,18594.0
2023-12-18 12:40:00,132.57,132.59,132.46,132.5,14598.0,125.9515,125.9705,125.847,125.885,14598.0
2023-12-18 12:45:00,132.49,132.5,132.23,132.29,30425.0,125.8755,125.885,125.6285,125.6855,30425.0
2023-12-18 12:50:00,132.28,132.32,132.15,132.17,24615.0,125.676,125.714,125.5525,125.5715,24615.0
2023-12-18 12:55:00,132.13,132.21,131.9,132.19,57283.0,125.5335,125.6095,125.315,125.5905,57283.0
2023-12-18 13:00:00,132.2,132.27,132.1,132.22,22604.0,125.6,125.6665,125.505,125.619,22604.0
2023-12-18 13:05:00,132.22,132.25,132.13,132.13,21359.0,125.619,125.6475,125.5335,125.5335,21359.0
2023-12-18 13:10:00,132.15,132.22,132.1,132.15,15127.0,125.5525,125.619,125.505,125.5525,15127.0
2023-12-18 13:15:00,132.13,132.13,131.94,132.07,14760.0,125.5335,125.5335,125.353,125.4765,14760.0
2023-12-18 13:20:00,132.05,132.06,131.83,131.84,12203.0,125.4575,125.467,125.2485,125.258,12203.0
2023-12-18 13:25:00,131.82,132.08,131.8,132.07,18711.0,125.239,125.486,125.22,125.4765,18711.0
2023-12-18 13:30:00,132.06,132.06,131.85,131.9,14093.0,125.467,125.467,125.2675,125.315,14093.0
2023-12-18 13:35:00,131.91,132.07,131.8,131.8,25388.0,125.3245,125.4765,125.22,125.22,25388.0
2023-12-18 13:40:00,131.81,131.82,131.61,131.66,14467.0,125.2295,125.239,125.0395,125.087,14467.0
2023-12-18 13:45:00,131.64,131.76,131.59,131.64,17642.0,125.068,125.182,125.0205,125.068,17642.0
2023-12-18 13:50:00,131.65,131.78,131.64,131.71,21043.0,125.0775,125.201,125.068,125.1345,21043.0
2023-12-18 13:55:00,131.72,131.73,131.58,131.73,23941.0,125.144,125.1535,125.011,125.1535,23941.0
2023-12-18 14:00:00,131.71,131.75,131.64,131.64,15967.0,125.1345,125.1725,125.068,125.068,15967.0
2023-12-18 14:05:00,131.65,131.65,131.31,131.39,17190.0,125.0775,125.0775,124.7544,124.8304,17190.0
2023-12-18 14:10:00,131.37,131.37,131.05,131.11,11751.0,124.8114,124.8114,124.5074,124.5644,11751.0
2023-12-18 14:15:00,131.12,131.3,131.05,131.23,12544.0,124.5739,124.7449,124.5074,124.6784,12544.0
2023-12-18 14:20:00,131.24,131.46,131.23,131.45,14180.0,124.6879,124.8969,124.6784,124.8874,14180.0
2023-12-18 14:25:00,131.43,131.45,131.28,131.38,21257.0,124.8684,124.8874,124.7259,124.8209,21257.0
2023-12-18 14:30:00,131.4,131.49,131.26,131.46,22142.0,124.8399,124.9254,124.7069,124.8969,22142.0
2023-12-18 14:35:00,131.46,131.59,131.46,131.48,11919.0,124.8969,125.0205,124.8969,124.9159,11919.0
2023-12-18 14:40:00,131.47,131.5,131.31,131.33,15428.0,124.9064,124.9349,124.7544,124.7734,15428.0
2023-12-18 14:45:00,131.34,131.55,131.34,131.51,13709.0,124.7829,124.9825,124.7829,124.9444,13709.0
2023-12-18 14:50:00,131.51,131.74,131.51,131.73,16081.0,124.9444,125.163,124.9444,125.1535,16081.0
2023-12-18 14:55:00,131.73,131.85,131.73,131.77,15488.0,125.1535,125.2675,125.1535,125.1915,15488.0
2023-12-18 15:00:00,131.77,131.78,131.63,131.65,20912.0,125.1915,125.201,125.0585,125.0775,20912.0
2023-12-18 15:05:00,131.68,131.74,131.63,131.69,14725.0,125.106,125.163,125.0585,125.1155,14725.0
2023-12-18 15:10:00,131.68,131.79,131.59,131.71,15426.0,125.106,125.2105,125.0205,125.1345,15426.0
2023-12-18 15:15:00,131.73,131.76,131.68,131.75,12642.0,125.1535,125.182,125.106,125.1725,12642.0
2023-12-18 15:20:00,131.74,131.91,131.74,131.9,23458.0,125.163,125.3245,125.163,125.315,23458.0
2023-12-18 15:25:00,131.9,131.91,131.73,131.75,20226.0,125.315,125.3245,125.1535,125.1725,20226.0
2023-12-18 15:30:00,131.76,131.88,131.67,131.87,32223.0,125.182,125.296,125.0965,125.2865,32223.0
2023-12-18 15:35:00,131.87,131.87,131.59,131.67,29546.0,125.2865,125.2865,125.0205,125.0965,29546.0
2023-12-18 15:40:00,131.69,131.7,131.56,131.58,24200.0,125.1155,125.125,124.992,125.011,24200.0
2023-12-18 15:45:00,131.58,131.63,131.49,131.63,30311.0,125.011,125.0585,124.9254,125.0585,30311.0
2023-12-18 15:50:00,131.6,131.63,131.34,131.47,50344.0,125.03,125.0585,124.7829,124.9064,50344.0
2023-12-18 15:55:00,131.49,131.54,131.27,131.3,133445.0,124.9254,124.973,124.7164,124.7449,133445.0
2023-12-19 09:30:00,131.52,131.97,131.42,131.97,59609.0,124.9539,125.3815,124.8589,125.3815,59609.0
2023-12-19 09:35:00,131.96,132.6,131.89,132.32,16779.0,125.372,125.98,125.3055,125.714,16779.0
2023-12-19 09:40:00,132.3,132.68,132.19,132.56,7843.0,125.695,126.056,125.5905,125.942,7843.0
2023-12-19 09:45:00,132.43,132.83,132.23,132.55,10199.0,125.8185,126.1985,125.6285,125.9325,10199.0
2023-12-19 09:50:00,132.53,132.61,132.26,132.36,12869.0,125.9135,125.9895,125.657,125.752,12869.0
2023-12-19 09:55:00,132.2,132.28,131.93,131.97,14997.0,125.6,125.676,125.3435,125.3815,14997.0
2023-12-19 10:00:00,132.05,132.44,131.99,132.23,39444.0,125.4575,125.828,125.4005,125.6285,39444.0
2023-12-19 10:05:00,132.19,132.29,131.87,131.97,17796.0,125.5905,125.6855,125.2865,125.3815,17796.0
2023-12-19 10:10:00,132.0,132.0,131.7,131.92,9992.0,125.41,125.41,125.125,125.334,9992.0
2023-12-19 10:15:00,131.88,132.0,131.68,131.88,12484.0,125.296,125.41,125.106,125.296,12484.0
2023-12-19 10:20:00,131.88,132.09,131.77,132.05,10858.0,125.296,125.4955,125.1915,125.4575,10858.0
2023-12-19 10:25:00,132.06,132.15,132.01,132.1,11126.0,125.467,125.5525,125.4195,125.505,11126.0
2023-12-19 10:30:00,132.06,132.12,131.92,131.92,9852.0,125.467,125.524,125.334,125.334,9852.0
2023-12-19 10:35:00,131.97,132.33,131.97,132.22,11674.0,125.3815,125.7235,125.3815,125.619,11674.0
2023-12-19 10:40:00,132.28,132.56,132.25,132.39,15366.0,125.676,125.942,125.6475,125.7805,15366.0
2023-12-19 10:45:00,132.34,132.51,132.23,132.3,35954.0,125.733,125.8945,125.6285,125.695,35954.0
2023-12-19 10:50:00,132.3,132.52,132.29,132.51,8533.0,125.695,125.904,125.6855,125.8945,8533.0
2023-12-19 10:55:00,132.5,132.59,132.33,132.49,10800.0,125.885,125.9705,125.7235,125.8755,10800.0
2023-12-19 11:00:00,132.46,132.57,132.45,132.51,12833.0,125.847,125.9515,125.8375,125.8945,12833.0
2023-12-19 11:05:00,132.44,132.54,132.36,132.53,20105.0,125.828,125.923,125.752,125.9135,20105.0
2023-12-19 11:10:00,132.56,132.61,132.39,132.44,13766.0,125.942,125.9895,125.7805,125.828,13766.0
2023-12-19 11:15:00,132.44,132.45,132.27,132.32,11372.0,125.828,125.8375,125.6665,125.714,11372.0
2023-12-19 11:20:00,132.33,132.7,132.33,132.7,13608.0,125.7235,126.075,125.7235,126.075,13608.0
2023-12-19 11:25:00,132.72,132.8,132.54,132.54,17102.0,126.094,126.17,125.923,125.923,17102.0
2023-12-19 11:30:00,132.5,132.55,132.37,132.37,11152.0,125.885,125.9325,125.7615,125.7615,11152.0
2023-12-19 11:35:00,132.39,132.56,132.36,132.48,10682.0,125.7805,125.942,125.752,125.866,10682.0
2023-12-19 11:40:00,132.47,132.47,132.32,132.45,9791.0,125.8565,125.8565,125.714,125.8375,9791.0
2023-12-19 11:45:00,132.47,132.54,132.39,132.47,7190.0,125.8565,125.923,125.7805,125.8565,7190.0
2023-12-19 11:50:00,132.5,132.72,132.5,132.68,8917.0,125.885,126.094,125.885,126.056,8917.0
2023-12-19 11:55:00,132.65,132.66,132.43,132.47,16536.0,126.0275,126.037,125.8185,125.8565,16536.0
2023-12-19 12:00:00,132.46,132.65,132.41,132.59,13698.0,125.847,126.0275,125.7995,125.9705,13698.0
2023-12-19 12:05:00,132.61,132.69,132.51,132.61,14824.0,125.9895,126.0655,125.8945,125.9895,14824.0
2023-12-19 12:10:00,132.63,132.65,132.46,132.5,5741.0,126.0085,126.0275,125.847,125.885,5741.0
2023-12-19 12:15:00,132.51,132.57,132.42,132.49,5625.0,125.8945,125.9515,125.809,125.8755,5625.0
2023-12-19 12:20:00,132.54,132.71,132.51,132.58,15114.0,125.923,126.0845,125.8945,125.961,15114.0
2023-12-19 12:25:00,132.55,132.57,132.45,132.48,8073.0,125.9325,125.9515,125.8375,125.866,8073.0
2023-12-19 12:30:00,132.48,132.51,132.45,132.45,6167.0,125.866,125.8945,125.8375,125.8375,6167.0
2023-12-19 12:35:00,132.44,132.47,132.33,132.37,9385.0,125.828,125.8565,125.7235,125.7615,9385.0
2023-12-19 12:40:00,132.37,132.39,132.28,132.37,7963.0,125.7615,125.7805,125.676,125.7615,7963.0
2023-12-19 12:45:00,132.34,132.73,132.34,132.73,11888.0,125.733,126.1035,125.733,126.1035,11888.0
2023-12-19 12:50:00,132.72,132.79,132.65,132.75,21764.0,126.094,126.1605,126.0275,126.1225,21764.0
2023-12-19 12:55:00,132.76,132.88,132.66,132.83,30188.0,126.132,126.2461,126.037,126.1985,30188.0
2023-12-19 13:00:00,132.77,132.88,132.76,132.83,11544.0,126.1415,126.2461,126.132,126.1985,11544.0
2023-12-19 13:05:00,132.84,132.84,132.65,132.66,9583.0,126.208,126.208,126.0275,126.037,9583.0
2023-12-19 13:10:00,132.67,132.7,132.63,132.65,8040.0,126.0465,126.075,126.0085,126.0275,8040.0
2023-12-19 13:15:00,132.64,132.74,132.6,132.63,10299.0,126.018,126.113,125.98,126.0085,10299.0
2023-12-19 13:20:00,132.64,132.65,132.46,132.51,7823.0,126.018,126.0275,125.847,125.8945,7823.0
2023-12-19 13:25:00,132.54,132.69,132.51,132.65,9088.0,125.923,126.0655,125.8945,126.0275,9088.0
2023-12-19 13:30:00,132.65,132.82,132.65,132.77,9184.0,126.0275,126.189,126.0275,126.1415,9184.0
2023-12-19 13:35:00,132.77,132.79,132.61,132.75,13534.0,126.1415,126.1605,125.9895,126.1225,13534.0
2023-12-19 13:40:00,132.75,132.8,132.74,132.8,7357.0,126.1225,126.17,126.113,126.17,7357.0
2023-12-19 13:45:00,132.75,132.76,132.66,132.7,7219.0,126.1225,126.132,126.037,126.075,7219.0
2023-12-19 13:50:00,132.67,132.82,132.67,132.78,14173.0,126.0465,126.189,126.0465,126.151,14173.0
2023-12-19 13:55:00,132.78,132.78,132.58,132.66,16712.0,126.151,126.151,125.961,126.037,16712.0
2023-12-19 14:00:00,132.68,132.89,132.67,132.88,10283.0,126.056,126.2556,126.0465,126.2461,10283.0
2023-12-19 14:05:00,132.86,133.02,132.81,132.97,17209.0,126.2271,126.3791,126.1795,126.3316,17209.0
2023-12-19 14:10:00,132.99,133.07,132.95,133.05,11351.0,126.3506,126.4266,126.3126,126.4076,11351.0
2023-12-19 14:15:00,133.03,133.06,132.96,133.02,14242.0,126.3886,126.4171,126.3221,126.3791,14242.0
2023-12-19 14:20:00,133.04,133.08,132.96,133.02,17324.0,126.3981,126.4361,126.3221,126.3791,17324.0
2023-12-19 14:25:00,133.03,133.17,132.96,133.14,10332.0,126.3886,126.5216,126.3221,126.4931,10332.0
2023-12-19 14:30:00,133.17,133.23,133.17,133.2,14826.0,126.5216,126.5786,126.5216,126.5501,14826.0
2023-12-19 14:35:00,133.19,133.38,133.16,133.38,32306.0,126.5406,126.7211,126.5121,126.7211,32306.0
2023-12-19 14:40:00,133.38,133.38,133.08,133.13,24623.0,126.7211,126.7211,126.4361,126.4836,24623.0
2023-12-19 14:45:00,133.13,133.26,133.03,133.24,24427.0,126.4836,126.6071,126.3886,126.5881,24427.0
2023-12-19 14:50:00,133.24,133.31,133.21,133.28,14918.0,126.5881,126.6546,126.5596,126.6261,14918.0
2023-12-19 14:55:00,133.27,133.36,133.26,133.35,11379.0,126.6166,126.7021,126.6071,126.6926,11379.0
2023-12-19 15:00:00,133.34,133.34,133.08,133.09,8735.0,126.6831,126.6831,126.4361,126.4456,8735.0
2023-12-19 15:05:00,133.08,133.21,133.01,133.19,15592.0,126.4361,126.5596,126.3696,126.5406,15592.0
2023-12-19 15:10:00,133.19,133.19,133.09,133.15,13904.0,126.5406,126.5406,126.4456,126.5026,13904.0
2023-12-19 15:15:00,133.16,133.26,133.15,133.25,14755.0,126.5121,126.6071,126.5026,126.5976,14755.0
2023-12-19 15:20:00,133.25,133.3,133.15,133.21,18735.0,126.5976,126.6451,126.5026,126.5596,18735.0
2023-12-19 15:25:00,133.22,133.28,133.18,133.28,18120.0,126.5691,126.6261,126.5311,126.6261,18120.0
2023-12-19 15:30:00,133.29,133.32,133.11,133.18,34891.0,126.6356,126.6641,126.4646,126.5311,34891.0
2023-12-19 15:35:00,133.17,133.25,133.09,133.23,23028.0,126.5216,126.5976,126.4456,126.5786,23028.0
2023-12-19 15:40:00,133.21,133.36,133.19,133.33,29209.0,126.5596,126.7021,126.5406,126.6736,29209.0
2023-12-19 15:45:00,133.34,133.42,133.24,133.32,48073.0,126.6831,126.7591,126.5881,126.6641,48073.0
2023-12-19 15:50:00,133.33,133.4,133.25,133.31,67223.0,126.6736,126.7401,126.5976,126.6546,67223.0
2023-12-19 15:55:00,133.29,133.83,133.28,133.82,250965.0,126.6356,127.1486,126.6261,127.1391,250965.0
2023-12-20 09:30:00,134.29,134.83,134.0,134.79,61020.0,127.5857,128.0987,127.3101,128.0607,61020.0
2023-12-20 09:35:00,134.73,135.36,134.65,135.15,56259.0,128.0037,128.6022,127.9277,128.4027,56259.0
2023-12-20 09:40:00,135.15,135.54,134.98,135.43,32954.0,128.4027,128.7733,128.2412,128.6687,32954.0
2023-12-20 09:45:00,135.52,135.57,134.99,135.14,30883.0,128.7543,128.8018,128.2507,128.3932,30883.0
2023-12-20 09:50:00,135.15,135.34,135.08,135.17,9795.0,128.4027,128.5832,128.3362,128.4217,9795.0
2023-12-20 09:55:00,135.15,135.62,135.1,135.49,17163.0,128.4027,128.8493,128.3552,128.7257,17163.0
2023-12-20 10:00:00,135.47,135.73,135.46,135.63,13667.0,128.7067,128.9538,128.6972,128.8588,13667.0
2023-12-20 10:05:00,135.66,135.97,135.65,135.85,23418.0,128.8873,129.1818,128.8778,129.0678,23418.0
2023-12-20 10:10:00,135.88,135.91,135.62,135.81,13836.0,129.0963,129.1248,128.8493,129.0298,13836.0
2023-12-20 10:15:00,135.81,135.85,135.6,135.64,14386.0,129.0298,129.0678,128.8303,128.8683,14386.0
2023-12-20 10:20:00,135.65,135.85,135.62,135.77,11272.0,128.8778,129.0678,128.8493,128.9918,11272.0
2023-12-20 10:25:00,135.8,136.01,135.75,135.75,28150.0,129.0203,129.2198,128.9728,128.9728,28150.0
2023-12-20 10:30:00,135.74,135.74,135.34,135.46,14450.0,128.9633,128.9633,128.5832,128.6972,14450.0
2023-12-20 10:35:00,135.46,135.98,135.44,135.83,30622.0,128.6972,129.1913,128.6782,129.0488,30622.0
2023-12-20 10:40:00,135.87,135.87,135.59,135.72,15203.0,129.0868,129.0868,128.8208,128.9443,15203.0
2023-12-20 10:45:00,135.72,136.27,135.72,136.27,19392.0,128.9443,129.4668,128.9443,129.4668,19392.0
2023-12-20 10:50:00,136.26,136.31,136.06,136.14,29757.0,129.4573,129.5048,129.2673,129.3433,29757.0
2023-12-20 10:55:00,136.19,136.19,135.82,136.0,36631.0,129.3908,129.3908,129.0393,129.2103,36631.0
2023-12-20 11:00:00,136.0,136.12,135.94,136.12,14240.0,129.2103,129.3243,129.1533,129.3243,14240.0
2023-12-20 11:05:00,136.14,136.35,136.03,136.27,14124.0,129.3433,129.5428,129.2388,129.4668,14124.0
2023-12-20 11:10:00,136.26,136.42,136.16,136.21,16250.0,129.4573,129.6093,129.3623,129.4098,16250.0
2023-12-20 11:15:00,136.18,136.2,135.77,135.88,19591.0,129.3813,129.4003,128.9918,129.0963,19591.0
2023-12-20 11:20:00,135.84,136.18,135.82,136.11,22473.0,129.0583,129.3813,129.0393,129.3148,22473.0
2023-12-20 11:25:00,136.14,136.32,136.02,136.3,22211.0,129.3433,129.5143,129.2293,129.4953,22211.0
2023-12-20 11:30:00,136.28,136.33,136.11,136.11,19286.0,129.4763,129.5238,129.3148,129.3148,19286.0
2023-12-20 11:35:00,136.06,136.14,135.87,136.14,14594.0,129.2673,129.3433,129.0868,129.3433,14594.0
2023-12-20 11:40:00,136.12,136.17,136.0,136.08,15486.0,129.3243,129.3718,129.2103,129.2863,15486.0
2023-12-20 11:45:00,136.14,136.26,136.14,136.21,11589.0,129.3433,129.4573,129.3433,129.4098,11589.0
2023-12-20 11:50:00,136.22,136.28,136.04,136.14,11447.0,129.4193,129.4763,129.2483,129.3433,11447.0
2023-12-20 11:55:00,136.14,136.27,136.12,136.2,11578.0,129.3433,129.4668,129.3243,129.4003,11578.0
2023-12-20 12:00:00,136.16,136.21,135.99,136.19,21027.0,129.3623,129.4098,129.2008,129.3908,21027.0
2023-12-20 12:05:00,136.21,136.4,136.21,136.3,14079.0,129.4098,129.5903,129.4098,129.4953,14079.0
2023-12-20 12:10:00,136.3,136.46,136.25,136.39,23355.0,129.4953,129.6473,129.4478,129.5808,23355.0
2023-12-20 12:15:00,136.39,136.43,136.22,136.3,17223.0,129.5808,129.6188,129.4193,129.4953,17223.0
2023-12-20 12:20:00,136.29,136.39,136.29,136.36,10374.0,129.4858,129.5808,129.4858,129.5523,10374.0
2023-12-20 12:25:00,136.37,136.56,136.35,136.56,32727.0,129.5618,129.7423,129.5428,129.7423,32727.0
2023-12-20 12:30:00,136.56,136.63,136.37,136.4,13545.0,129.7423,129.8088,129.5618,129.5903,13545.0
2023-12-20 12:35:00,136.45,136.45,136.25,136.36,8780.0,129.6378,129.6378,129.4478,129.5523,8780.0
2023-12-20 12:40:00,136.36,136.55,136.36,136.46,6972.0,129.5523,129.7328,129.5523,129.6473,6972.0
2023-12-20 12:45:00,136.51,136.69,136.47,136.66,14156.0,129.6948,129.8658,129.6568,129.8373,14156.0
2023-12-20 12:50:00,136.63,136.69,136.53,136.56,8528.0,129.8088,129.8658,129.7138,129.7423,8528.0
2023-12-20 12:55:00,136.58,136.66,136.39,136.4,8966.0,129.7613,129.8373,129.5808,129.5903,8966.0
2023-12-20 13:00:00,136.41,136.45,136.31,136.31,17958.0,129.5998,129.6378,129.5048,129.5048,17958.0
2023-12-20 13:05:00,136.3,136.52,136.25,136.5,10801.0,129.4953,129.7043,129.4478,129.6853,10801.0
2023-12-20 13:10:00,136.53,136.62,136.4,136.4,17616.0,129.7138,129.7993,129.5903,129.5903,17616.0
2023-12-20 13:15:00,136.41,136.41,136.27,136.39,11782.0,129.5998,129.5998,129.4668,129.5808,11782.0
2023-12-20 13:20:00,136.4,136.51,136.37,136.51,13810.0,129.5903,129.6948,129.5618,129.6948,13810.0
2023-12-20 13:25:00,136.51,136.51,136.31,136.32,11705.0,129.6948,129.6948,129.5048,129.5143,11705.0
2023-12-20 13:30:00,136.34,136.45,136.32,136.38,13240.0,129.5333,129.6378,129.5143,129.5713,13240.0
2023-12-20 13:35:00,136.38,136.44,136.26,136.3,14287.0,129.5713,129.6283,129.4573,129.4953,14287.0
2023-12-20 13:40:00,136.28,136.38,136.17,136.38,19228.0,129.4763,129.5713,129.3718,129.5713,19228.0
2023-12-20 13:45:00,136.38,136.38,136.02,136.14,85761.0,129.5713,129.5713,129.2293,129.3433,85761.0
2023-12-20 13:50:00,136.14,136.27,136.04,136.08,26816.0,129.3433,129.4668,129.2483,129.2863,26816.0
2023-12-20 13:55:00,136.07,136.19,135.98,136.16,8930.0,129.2768,129.3908,129.1913,129.3623,8930.0
2023-12-20 14:00:00,136.15,136.2,136.06,136.09,43265.0,129.3528,129.4003,129.2673,129.2958,43265.0
2023-12-20 14:05:00,136.07,136.11,136.02,136.06,10746.0,129.2768,129.3148,129.2293,129.2673,10746.0
2023-12-20 14:10:00,136.03,136.13,136.02,136.06,6148.0,129.2388,129.3338,129.2293,129.2673,6148.0
2023-12-20 14:15:00,136.06,136.18,135.99,136.08,12319.0,129.2673,129.3813,129.2008,129.2863,12319.0
2023-12-20 14:20:00,136.08,136.11,135.99,136.06,21172.0,129.2863,129.3148,129.2008,129.2673,21172.0
2023-12-20 14:25:00,136.05,136.07,135.92,136.02,21821.0,129.2578,129.2768,129.1343,129.2293,21821.0
2023-12-20 14:30:00,136.0,136.03,135.93,136.02,9780.0,129.2103,129.2388,129.1438,129.2293,9780.0
2023-12-20 14:35:00,135.99,135.99,135.52,135.62,17706.0,129.2008,129.2008,128.7543,128.8493,17706.0
2023-12-20 14:40:00,135.6,135.78,135.59,135.61,15146.0,128.8303,129.0013,128.8208,128.8398,15146.0
2023-12-20 14:45:00,135.58,135.61,135.24,135.25,14450.0,128.8113,128.8398,128.4882,128.4977,14450.0
2023-12-20 14:50:00,135.25,135.26,134.7,134.97,27904.0,128.4977,128.5072,127.9752,128.2317,27904.0
2023-12-20 14:55:00,134.97,135.04,134.62,134.68,33034.0,128.2317,128.2982,127.8992,127.9562,33034.0
2023-12-20 15:00:00,134.66,134.86,134.49,134.58,16183.0,127.9372,128.1272,127.7757,127.8612,16183.0
2023-12-20 15:05:00,134.59,134.76,134.24,134.42,21759.0,127.8707,128.0322,127.5382,127.7092,21759.0
2023-12-20 15:10:00,134.41,134.74,134.34,134.55,40912.0,127.6997,128.0132,127.6332,127.8327,40912.0
2023-12-20 15:15:00,134.68,135.05,134.66,134.98,43088.0,127.9562,128.3077,127.9372,128.2412,43088.0
2023-12-20 15:20:00,134.94,135.1,134.65,134.66,36723.0,128.2032,128.3552,127.9277,127.9372,36723.0
2023-12-20 15:25:00,134.65,134.66,134.46,134.59,43683.0,127.9277,127.9372,127.7472,127.8707,43683.0
2023-12-20 15:30:00,134.56,134.66,134.13,134.27,40016.0,127.8422,127.9372,127.4336,127.5667,40016.0
2023-12-20 15:35:00,134.27,134.55,134.18,134.38,21608.0,127.5667,127.8327,127.4811,127.6712,21608.0
2023-12-20 15:40:00,134.38,134.58,134.37,134.54,30259.0,127.6712,127.8612,127.6617,127.8232,30259.0
2023-12-20 15:45:00,134.53,134.54,134.36,134.43,26053.0,127.8137,127.8232,127.6522,127.7187,26053.0
2023-12-20 15:50:00,134.45,134.53,134.1,134.22,42099.0,127.7377,127.8137,127.4051,127.5192,42099.0
2023-12-20 15:55:00,134.22,134.22,133.83,134.07,184850.0,127.5192,127.5192,127.1486,127.3766,184850.0
2023-12-21 09:30:00,134.34,135.0,133.85,134.14,51681.0,127.6332,128.2602,127.1676,127.4431,51681.0
2023-12-21 09:35:00,134.2,134.77,134.15,134.54,11209.0,127.5002,128.0417,127.4526,127.8232,11209.0
2023-12-21 09:40:00,134.68,135.03,134.47,134.71,17118.0,127.9562,128.2887,127.7567,127.9847,17118.0
2023-12-21 09:45:00,134.69,135.34,134.53,134.99,16428.0,127.9657,128.5832,127.8137,128.2507,16428.0
2023-12-21 09:50:00,134.97,135.05,134.77,134.93,17373.0,128.2317,128.3077,128.0417,128.1937,17373.0
2023-12-21 09:55:00,134.91,134.96,134.54,134.65,9807.0,128.1747,128.2222,127.8232,127.9277,9807.0
2023-12-21 10:00:00,134.75,135.14,134.67,134.98,13226.0,128.0227,128.3932,127.9467,128.2412,13226.0
2023-12-21 10:05:00,135.07,135.07,134.6,134.6,15300.0,128.3267,128.3267,127.8802,127.8802,15300.0
2023-12-21 10:10:00,134.67,134.81,134.35,134.61,72875.0,127.9467,128.0797,127.6427,127.8897,72875.0
2023-12-21 10:15:00,134.58,134.61,134.43,134.5,19673.0,127.8612,127.8897,127.7187,127.7852,19673.0
2023-12-21 10:20:00,134.49,134.68,134.39,134.56,12374.0,127.7757,127.9562,127.6807,127.8422,12374.0
2023-12-21 10:25:00,134.54,134.54,134.16,134.26,10852.0,127.8232,127.8232,127.4621,127.5572,10852.0
2023-12-21 10:30:00,134.27,134.48,134.25,134.29,51594.0,127.5667,127.7662,127.5477,127.5857,51594.0
2023-12-21 10:35:00,134.31,134.39,133.91,133.98,15215.0,127.6047,127.6807,127.2246,127.2911,15215.0
2023-12-21 10:40:00,133.95,134.12,133.82,134.1,50401.0,127.2626,127.4241,127.1391,127.4051,50401.0
2023-12-21 10:45:00,134.13,134.22,133.76,133.79,13568.0,127.4336,127.5192,127.0821,127.1106,13568.0
2023-12-21 10:50:00,133.77,134.02,133.74,133.83,9460.0,127.0916,127.3291,127.0631,127.1486,9460.0
2023-12-21 10:55:00,133.81,133.97,133.75,133.93,8960.0,127.1296,127.2816,127.0726,127.2436,8960.0
2023-12-21 11:00:00,133.91,134.03,133.87,133.98,9574.0,127.2246,127.3386,127.1866,127.2911,9574.0
2023-12-21 11:05:00,134.01,134.11,133.88,134.11,7655.0,127.3196,127.4146,127.1961,127.4146,7655.0
2023-12-21 11:10:00,134.13,134.18,133.99,134.04,8494.0,127.4336,127.4811,127.3006,127.3481,8494.0
2023-12-21 11:15:00,134.1,134.11,133.9,134.0,9287.0,127.4051,127.4146,127.2151,127.3101,9287.0
2023-12-21 11:20:00,134.02,134.45,133.99,134.35,10044.0,127.3291,127.7377,127.3006,127.6427,10044.0
2023-12-21 11:25:00,134.33,134.41,134.2,134.31,10960.0,127.6237,127.6997,127.5002,127.6047,10960.0
2023-12-21 11:30:00,134.32,134.4,134.03,134.04,11701.0,127.6142,127.6902,127.3386,127.3481,11701.0
2023-12-21 11:35:00,134.04,134.37,133.97,134.37,13802.0,127.3481,127.6617,127.2816,127.6617,13802.0
2023-12-21 11:40:00,134.37,134.47,134.3,134.34,9385.0,127.6617,127.7567,127.5952,127.6332,9385.0
2023-12-21 11:45:00,134.29,134.36,134.2,134.31,9875.0,127.5857,127.6522,127.5002,127.6047,9875.0
2023-12-21 11:50:00,134.24,134.24,134.1,134.19,7353.0,127.5382,127.5382,127.4051,127.4907,7353.0
2023-12-21 11:55:00,134.17,134.21,133.83,133.87,8396.0,127.4716,127.5097,127.1486,127.1866,8396.0
2023-12-21 12:00:00,133.81,133.93,133.58,133.6,10162.0,127.1296,127.2436,126.9111,126.9301,10162.0
2023-12-21 12:05:00,133.58,133.73,133.52,133.62,13346.0,126.9111,127.0536,126.8541,126.9491,13346.0
2023-12-21 12:10:00,133.61,133.74,133.59,133.68,11448.0,126.9396,127.0631,126.9206,127.0061,11448.0
2023-12-21 12:15:00,133.68,133.96,133.67,133.96,13087.0,127.0061,127.2721,126.9966,127.2721,13087.0
2023-12-21 12:20:00,133.93,133.95,133.72,133.85,12889.0,127.2436,127.2626,127.0441,127.1676,12889.0
2023-12-21 12:25:00,133.85,134.01,133.72,133.75,13414.0,127.1676,127.3196,127.0441,127.0726,13414.0
2023-12-21 12:30:00,133.78,134.01,133.71,133.82,9930.0,127.1011,127.3196,127.0346,127.1391,9930.0
2023-12-21 12:35:00,133.87,134.06,133.82,134.05,9622.0,127.1866,127.3671,127.1391,127.3576,9622.0
2023-12-21 12:40:00,134.07,134.27,134.05,134.12,8733.0,127.3766,127.5667,127.3576,127.4241,8733.0
2023-12-21 12:45:00,134.14,134.14,133.81,133.84,16104.0,127.4431,127.4431,127.1296,127.1581,16104.0
2023-12-21 12:50:00,133.83,133.88,133.72,133.77,10492.0,127.1486,127.1961,127.0441,127.0916,10492.0
2023-12-21 12:55:00,133.77,133.89,133.68,133.69,18169.0,127.0916,127.2056,127.0061,127.0156,18169.0
2023-12-21 13:00:00,133.75,133.9,133.67,133.88,9238.0,127.0726,127.2151,126.9966,127.1961,9238.0
2023-12-21 13:05:00,133.87,133.95,133.82,133.91,11026.0,127.1866,127.2626,127.1391,127.2246,11026.0
2023-12-21 13:10:00,133.89,133.97,133.8,133.86,15945.0,127.2056,127.2816,127.1201,127.1771,15945.0
2023-12-21 13:15:00,133.86,133.91,133.77,133.77,14195.0,127.1771,127.2246,127.0916,127.0916,14195.0
2023-12-21 13:20:00,133.77,133.84,133.66,133.78,15696.0,127.0916,127.1581,126.9871,127.1011,15696.0
2023-12-21 13:25:00,133.74,133.78,133.59,133.77,9648.0,127.0631,127.1011,126.9206,127.0916,9648.0
2023-12-21 13:30:00,133.82,133.93,133.7,133.76,9785.0,127.1391,127.2436,127.0251,127.0821,9785.0
2023-12-21 13:35:00,133.76,133.82,133.6,133.64,9173.0,127.0821,127.1391,126.9301,126.9681,9173.0
2023-12-21 13:40:00,133.66,133.71,133.56,133.62,20162.0,126.9871,127.0346,126.8921,126.9491,20162.0
2023-12-21 13:45:00,133.62,133.75,133.6,133.74,15293.0,126.9491,127.0726,126.9301,127.0631,15293.0
2023-12-21 13:50:00,133.72,133.79,133.68,133.74,10091.0,127.0441,127.1106,127.0061,127.0631,10091.0
2023-12-21 13:55:00,133.72,133.93,133.71,133.78,13031.0,127.0441,127.2436,127.0346,127.1011,13031.0
2023-12-21 14:00:00,133.77,133.88,133.68,133.77,9302.0,127.0916,127.1961,127.0061,127.0916,9302.0
2023-12-21 14:05:00,133.76,133.87,133.69,133.87,8812.0,127.0821,127.1866,127.0156,127.1866,8812.0
2023-12-21 14:10:00,133.84,133.89,133.75,133.77,10185.0,127.1581,127.2056,127.0726,127.0916,10185.0
2023-12-21 14:15:00,133.78,133.79,133.66,133.7,10176.0,127.1011,127.1106,126.9871,127.0251,10176.0
2023-12-21 14:20:00,133.68,133.75,133.58,133.61,9524.0,127.0061,127.0726,126.9111,126.9396,9524.0
2023-12-21 14:25:00,133.6,133.85,133.57,133.83,12254.0,126.9301,127.1676,126.9016,127.1486,12254.0
2023-12-21 14:30:00,133.82,134.04,133.78,133.93,16755.0,127.1391,127.3481,127.1011,127.2436,16755.0
2023-12-21 14:35:00,133.94,134.0,133.83,133.84,11756.0,127.2531,127.3101,127.1486,127.1581,11756.0
2023-12-21 14:40:00,133.81,133.88,133.69,133.69,9856.0,127.1296,127.1961,127.0156,127.0156,9856.0
2023-12-21 14:45:00,133.71,133.74,133.63,133.66,9432.0,127.0346,127.0631,126.9586,126.9871,9432.0
2023-12-21 14:50:00,133.66,133.8,133.66,133.74,10350.0,126.9871,127.1201,126.9871,127.0631,10350.0
2023-12-21 14:55:00,133.75,133.77,133.61,133.7,14453.0,127.0726,127.0916,126.9396,127.0251,14453.0
2023-12-21 15:00:00,133.69,133.69,133.52,133.52,10963.0,127.0156,127.0156,126.8541,126.8541,10963.0
2023-12-21 15:05:00,133.52,133.54,133.28,133.33,17599.0,126.8541,126.8731,126.6261,126.6736,17599.0
2023-12-21 15:10:00,133.36,133.6,133.31,133.6,11639.0,126.7021,126.9301,126.6546,126.9301,11639.0
2023-12-21 15:15:00,133.58,133.67,133.3,133.64,19621.0,126.9111,126.9966,126.6451,126.9681,19621.0
2023-12-21 15:20:00,133.67,133.79,133.67,133.75,21654.0,126.9966,127.1106,126.9966,127.0726,21654.0
2023-12-21 15:25:00,133.77,133.98,133.72,133.98,18511.0,127.0916,127.2911,127.0441,127.2911,18511.0
2023-12-21 15:30:00,133.99,134.03,133.84,133.98,17180.0,127.3006,127.3386,127.1581,127.2911,17180.0
2023-12-21 15:35:00,133.97,134.09,133.9,134.03,19509.0,127.2816,127.3956,127.2151,127.3386,19509.0
2023-12-21 15:40:00,134.04,134.15,134.01,134.05,18797.0,127.3481,127.4526,127.3196,127.3576,18797.0
2023-12-21 15:45:00,134.05,134.22,134.02,134.05,26003.0,127.3576,127.5192,127.3291,127.3576,26003.0
2023-12-21 15:50:00,134.07,134.24,134.04,134.13,36466.0,127.3766,127.5382,127.3481,127.4336,36466.0
2023-12-21 15:55:00,134.14,134.41,134.14,134.28,165744.0,127.4431,127.6997,127.4431,127.5762,165744.0
2023-12-22 09:30:00,135.63,135.77,135.39,135.75,32637.0,128.8588,128.9918,128.6307,128.9728,32637.0
2023-12-22 09:35:00,135.58,135.61,135.21,135.61,3086.0,128.8113,128.8398,128.4597,128.8398,3086.0
2023-12-22 09:40:00,135.52,135.8,135.33,135.8,3574.0,128.7543,129.0203,128.5737,129.0203,3574.0
2023-12-22 09:45:00,135.81,135.82,135.29,135.45,11568.0,129.0298,129.0393,128.5357,128.6877,11568.0
2023-12-22 09:50:00,135.45,135.45,135.26,135.31,6427.0,128.6877,128.6877,128.5072,128.5547,6427.0
2023-12-22 09:55:00,135.28,135.33,135.13,135.13,3626.0,128.5262,128.5737,128.3837,128.3837,3626.0
2023-12-22 10:00:00,135.19,135.46,135.06,135.38,9154.0,128.4407,128.6972,128.3172,128.6212,9154.0
2023-12-22 10:05:00,135.43,135.53,135.25,135.33,11900.0,128.6687,128.7638,128.4977,128.5737,11900.0
2023-12-22 10:10:00,135.27,135.27,134.99,135.08,12335.0,128.5167,128.5167,128.2507,128.3362,12335.0
2023-12-22 10:15:00,135.02,135.37,135.0,135.37,9081.0,128.2792,128.6117,128.2602,128.6117,9081.0
2023-12-22 10:20:00,135.36,135.46,135.26,135.46,8288.0,128.6022,128.6972,128.5072,128.6972,8288.0
2023-12-22 10:25:00,135.42,135.5,135.32,135.46,4979.0,128.6592,128.7352,128.5642,128.6972,4979.0
2023-12-22 10:30:00,135.53,135.61,135.46,135.57,10148.0,128.7638,128.8398,128.6972,128.8018,10148.0
2023-12-22 10:35:00,135.57,135.57,134.99,135.0,8436.0,128.8018,128.8018,128.2507,128.2602,8436.0
2023-12-22 10:40:00,134.94,135.14,134.94,135.03,7757.0,128.2032,128.3932,128.2032,128.2887,7757.0
2023-12-22 10:45:00,135.02,135.04,134.82,134.96,8124.0,128.2792,128.2982,128.0892,128.2222,8124.0
2023-12-22 10:50:00,134.93,134.98,134.65,134.68,8644.0,128.1937,128.2412,127.9277,127.9562,8644.0
2023-12-22 10:55:00,134.68,134.72,134.52,134.67,6435.0,127.9562,127.9942,127.8042,127.9467,6435.0
2023-12-22 11:00:00,134.63,134.79,134.53,134.6,6850.0,127.9087,128.0607,127.8137,127.8802,6850.0
2023-12-22 11:05:00,134.61,134.84,134.6,134.75,6612.0,127.8897,128.1082,127.8802,128.0227,6612.0
2023-12-22 11:10:00,134.72,134.91,134.67,134.9,6839.0,127.9942,128.1747,127.9467,128.1652,6839.0
2023-12-22 11:15:00,134.92,135.01,134.89,135.0,11189.0,128.1842,128.2697,128.1557,128.2602,11189.0
2023-12-22 11:20:00,135.0,135.16,134.96,134.99,8971.0,128.2602,128.4122,128.2222,128.2507,8971.0
2023-12-22 11:25:00,134.97,135.2,134.97,135.17,10287.0,128.2317,128.4502,128.2317,128.4217,10287.0
2023-12-22 11:30:00,135.2,135.27,135.11,135.24,4342.0,128.4502,128.5167,128.3647,128.4882,4342.0
2023-12-22 11:35:00,135.21,135.23,135.06,135.06,6002.0,128.4597,128.4787,128.3172,128.3172,6002.0
2023-12-22 11:40:00,135.06,135.06,134.66,134.66,8615.0,128.3172,128.3172,127.9372,127.9372,8615.0
2023-12-22 11:45:00,134.67,134.71,134.55,134.58,6514.0,127.9467,127.9847,127.8327,127.8612,6514.0
2023-12-22 11:50:00,134.62,134.71,134.62,134.71,4997.0,127.8992,127.9847,127.8992,127.9847,4997.0
2023-12-22 11:55:00,134.82,135.02,134.8,134.84,6741.0,128.0892,128.2792,128.0702,128.1082,6741.0
2023-12-22 12:00:00,134.84,134.94,134.78,134.88,5614.0,128.1082,128.2032,128.0512,128.1462,5614.0
2023-12-22 12:05:00,134.86,134.94,134.71,134.81,5968.0,128.1272,128.2032,127.9847,128.0797,5968.0
2023-12-22 12:10:00,134.78,134.91,134.78,134.84,4086.0,128.0512,128.1747,128.0512,128.1082,4086.0
2023-12-22 12:15:00,134.86,135.03,134.86,135.01,4835.0,128.1272,128.2887,128.1272,128.2697,4835.0
2023-12-22 12:20:00,135.05,135.1,134.98,135.0,5968.0,128.3077,128.3552,128.2412,128.2602,5968.0
2023-12-22 12:25:00,134.97,135.05,134.94,135.05,3115.0,128.2317,128.3077,128.2032,128.3077,3115.0
2023-12-22 12:30:00,135.04,135.1,135.01,135.04,4049.0,128.2982,128.3552,128.2697,128.2982,4049.0
2023-12-22 12:35:00,135.01,135.17,135.01,135.07,6314.0,128.2697,128.4217,128.2697,128.3267,6314.0
2023-12-22 12:40:00,135.05,135.11,135.04,135.09,4283.0,128.3077,128.3647,128.2982,128.3457,4283.0
2023-12-22 12:45:00,135.09,135.15,135.09,135.09,2645.0,128.3457,128.4027,128.3457,128.3457,2645.0
2023-12-22 12:50:00,135.06,135.15,135.06,135.14,4300.0,128.3172,128.4027,128.3172,128.3932,4300.0
2023-12-22 12:55:00,135.15,135.16,135.01,135.07,5277.0,128.4027,128.4122,128.2697,128.3267,5277.0
2023-12-22 13:00:00,135.06,135.12,135.03,135.06,5223.0,128.3172,128.3742,128.2887,128.3172,5223.0
2023-12-22 13:05:00,135.07,135.13,135.04,135.06,4184.0,128.3267,128.3837,128.2982,128.3172,4184.0
2023-12-22 13:10:00,135.05,135.1,135.02,135.07,2499.0,128.3077,128.3552,128.2792,128.3267,2499.0
2023-12-22 13:15:00,135.07,135.08,134.98,134.99,3688.0,128.3267,128.3362,128.2412,128.2507,3688.0
2023-12-22 13:20:00,135.01,135.03,134.97,134.99,2783.0,128.2697,128.2887,128.2317,128.2507,2783.0
2023-12-22 13:25:00,134.98,134.98,134.84,134.97,6609.0,128.2412,128.2412,128.1082,128.2317,6609.0
2023-12-22 13:30:00,134.99,135.05,134.96,135.04,7517.0,128.2507,128.3077,128.2222,128.2982,7517.0
2023-12-22 13:35:00,135.04,135.05,134.92,134.93,6264.0,128.2982,128.3077,128.1842,128.1937,6264.0
2023-12-22 13:40:00,134.95,134.96,134.85,134.95,5437.0,128.2127,128.2222,128.1177,128.2127,5437.0
2023-12-22 13:45:00,134.95,134.95,134.85,134.95,6406.0,128.2127,128.2127,128.1177,128.2127,6406.0
2023-12-22 13:50:00,134.95,135.05,134.95,135.05,7736.0,128.2127,128.3077,128.2127,128.3077,7736.0
2023-12-22 13:55:00,135.03,135.18,135.01,135.02,7565.0,128.2887,128.4312,128.2697,128.2792,7565.0
2023-12-22 14:00:00,134.99,135.1,134.98,134.98,4315.0,128.2507,128.3552,128.2412,128.2412,4315.0
2023-12-22 14:05:00,134.98,135.06,134.88,134.97,8105.0,128.2412,128.3172,128.1462,128.2317,8105.0
2023-12-22 14:10:00,134.92,134.95,134.81,134.83,13140.0,128.1842,128.2127,128.0797,128.0987,13140.0
2023-12-22 14:15:00,134.81,134.81,134.62,134.68,6424.0,128.0797,128.0797,127.8992,127.9562,6424.0
2023-12-22 14:20:00,134.7,134.72,134.43,134.44,9174.0,127.9752,127.9942,127.7187,127.7282,9174.0
2023-12-22 14:25:00,134.46,134.46,134.16,134.17,15472.0,127.7472,127.7472,127.4621,127.4716,15472.0
2023-12-22 14:30:00,134.17,134.25,134.08,134.19,10195.0,127.4716,127.5477,127.3861,127.4907,10195.0
2023-12-22 14:35:00,134.17,134.37,134.13,134.13,30381.0,127.4716,127.6617,127.4336,127.4336,30381.0
2023-12-22 14:40:00,134.13,134.34,133.99,134.19,26726.0,127.4336,127.6332,127.3006,127.4907,26726.0
2023-12-22 14:45:00,134.22,134.36,134.22,134.3,10133.0,127.5192,127.6522,127.5192,127.5952,10133.0
2023-12-22 14:50:00,134.32,134.41,134.28,134.31,6136.0,127.6142,127.6997,127.5762,127.6047,6136.0
2023-12-22 14:55:00,134.29,134.39,134.26,134.39,7590.0,127.5857,127.6807,127.5572,127.6807,7590.0
2023-12-22 15:00:00,134.4,134.55,134.4,134.53,16371.0,127.6902,127.8327,127.6902,127.8137,16371.0
2023-12-22 15:05:00,134.55,134.55,134.33,134.33,11839.0,127.8327,127.8327,127.6237,127.6237,11839.0
2023-12-22 15:10:00,134.33,134.6,134.33,134.59,20273.0,127.6237,127.8802,127.6237,127.8707,20273.0
2023-12-22 15:15:00,134.56,134.58,134.42,134.46,10548.0,127.8422,127.8612,127.7092,127.7472,10548.0
2023-12-22 15:20:00,134.47,134.55,134.4,134.51,11495.0,127.7567,127.8327,127.6902,127.7947,11495.0
2023-12-22 15:25:00,134.47,134.56,134.47,134.51,6247.0,127.7567,127.8422,127.7567,127.7947,6247.0
2023-12-22 15:30:00,134.52,134.52,134.33,134.38,11743.0,127.8042,127.8042,127.6237,127.6712,11743.0
2023-12-22 15:35:00,134.36,134.36,134.22,134.23,8182.0,127.6522,127.6522,127.5192,127.5287,8182.0
2023-12-22 15:40:00,134.24,134.36,134.2,134.33,17289.0,127.5382,127.6522,127.5002,127.6237,17289.0
2023-12-22 15:45:00,134.34,134.36,133.98,133.98,11785.0,127.6332,127.6522,127.2911,127.2911,11785.0
2023-12-22 15:50:00,133.97,134.15,133.92,134.07,26218.0,127.2816,127.4526,127.2341,127.3766,26218.0
2023-12-22 15:55:00,134.07,134.13,134.02,134.05,61156.0,127.3766,127.4336,127.3291,127.3576,61156.0
2023-12-26 09:30:00,135.1,135.1,134.54,134.92,21389.0,128.3552,128.3552,127.8232,128.1842,21389.0
2023-12-26 09:35:00,134.88,134.88,134.72,134.83,1009.0,128.1462,128.1462,127.9942,128.0987,1009.0
2023-12-26 09:40:00,134.72,134.76,134.52,134.75,5468.0,127.9942,128.0322,127.8042,128.0227,5468.0
2023-12-26 09:45:00,134.72,135.1,134.67,134.94,16394.0,127.9942,128.3552,127.9467,128.2032,16394.0
2023-12-26 09:50:00,134.87,135.01,134.72,135.0,3722.0,128.1367,128.2697,127.9942,128.2602,3722.0
2023-12-26 09:55:00,135.03,135.25,135.03,135.11,12014.0,128.2887,128.4977,128.2887,128.3647,12014.0
2023-12-26 10:00:00,135.13,135.28,135.02,135.11,13715.0,128.3837,128.5262,128.2792,128.3647,13715.0
2023-12-26 10:05:00,135.15,135.39,135.15,135.21,10230.0,128.4027,128.6307,128.4027,128.4597,10230.0
2023-12-26 10:10:00,135.21,135.28,134.87,134.9,25313.0,128.4597,128.5262,128.1367,128.1652,25313.0
2023-12-26 10:15:00,134.95,135.02,134.92,134.96,10477.0,128.2127,128.2792,128.1842,128.2222,10477.0
2023-12-26 10:20:00,134.98,135.07,134.92,134.99,6654.0,128.2412,128.3267,128.1842,128.2507,6654.0
2023-12-26 10:25:00,135.05,135.15,134.86,134.96,14946.0,128.3077,128.4027,128.1272,128.2222,14946.0
2023-12-26 10:30:00,134.97,135.16,134.93,135.12,15145.0,128.2317,128.4122,128.1937,128.3742,15145.0
2023-12-26 10:35:00,135.12,135.29,135.12,135.28,16861.0,128.3742,128.5357,128.3742,128.5262,16861.0
2023-12-26 10:40:00,135.27,135.27,135.17,135.22,6816.0,128.5167,128.5167,128.4217,128.4692,6816.0
2023-12-26 10:45:00,135.19,135.43,135.17,135.37,9981.0,128.4407,128.6687,128.4217,128.6117,9981.0
2023-12-26 10:50:00,135.36,135.53,135.34,135.53,4759.0,128.6022,128.7638,128.5832,128.7638,4759.0
2023-12-26 10:55:00,135.53,135.62,135.52,135.55,9461.0,128.7638,128.8493,128.7543,128.7828,9461.0
2023-12-26 11:00:00,135.53,135.66,135.52,135.6,6615.0,128.7638,128.8873,128.7543,128.8303,6615.0
2023-12-26 11:05:00,135.61,135.64,135.51,135.56,5708.0,128.8398,128.8683,128.7448,128.7923,5708.0
2023-12-26 11:10:00,135.57,135.67,135.52,135.64,6907.0,128.8018,128.8968,128.7543,128.8683,6907.0
2023-12-26 11:15:00,135.64,135.7,135.58,135.58,9554.0,128.8683,128.9253,128.8113,128.8113,9554.0
2023-12-26 11:20:00,135.57,135.61,135.44,135.52,5086.0,128.8018,128.8398,128.6782,128.7543,5086.0
2023-12-26 11:25:00,135.5,135.56,135.41,135.41,4066.0,128.7352,128.7923,128.6497,128.6497,4066.0
2023-12-26 11:30:00,135.44,135.54,135.44,135.46,3453.0,128.6782,128.7733,128.6782,128.6972,3453.0
2023-12-26 11:35:00,135.49,135.5,135.36,135.47,4417.0,128.7257,128.7352,128.6022,128.7067,4417.0
2023-12-26 11:40:00,135.47,135.51,135.4,135.4,3452.0,128.7067,128.7448,128.6402,128.6402,3452.0
2023-12-26 11:45:00,135.42,135.52,135.4,135.51,9332.0,128.6592,128.7543,128.6402,128.7448,9332.0
2023-12-26 11:50:00,135.5,135.61,135.5,135.6,5446.0,128.7352,128.8398,128.7352,128.8303,5446.0
2023-12-26 11:55:00,135.65,135.7,135.61,135.69,4518.0,128.8778,128.9253,128.8398,128.9158,4518.0
2023-12-26 12:00:00,135.7,135.76,135.65,135.71,4854.0,128.9253,128.9823,128.8778,128.9348,4854.0
2023-12-26 12:05:00,135.73,135.88,135.7,135.85,9343.0,128.9538,129.0963,128.9253,129.0678,9343.0
2023-12-26 12:10:00,135.88,135.9,135.82,135.87,5078.0,129.0963,129.1153,129.0393,129.0868,5078.0
2023-12-26 12:15:00,135.9,135.94,135.85,135.85,8649.0,129.1153,129.1533,129.0678,129.0678,8649.0
2023-12-26 12:20:00,135.88,135.89,135.8,135.82,7336.0,129.0963,129.1058,129.0203,129.0393,7336.0
2023-12-26 12:25:00,135.83,135.89,135.81,135.87,4113.0,129.0488,129.1058,129.0298,129.0868,4113.0
2023-12-26 12:30:00,135.87,135.91,135.85,135.85,4564.0,129.0868,129.1248,129.0678,129.0678,4564.0
2023-12-26 12:35:00,135.88,135.9,135.82,135.89,8005.0,129.0963,129.1153,129.0393,129.1058,8005.0
2023-12-26 12:40:00,135.87,135.96,135.83,135.93,5874.0,129.0868,129.1723,129.0488,129.1438,5874.0
2023-12-26 12:45:00,135.93,136.03,135.87,136.01,9947.0,129.1438,129.2388,129.0868,129.2198,9947.0
2023-12-26 12:50:00,136.0,136.05,135.88,136.03,5434.0,129.2103,129.2578,129.0963,129.2388,5434.0
2023-12-26 12:55:00,136.03,136.04,135.86,135.92,3919.0,129.2388,129.2483,129.0773,129.1343,3919.0
2023-12-26 13:00:00,135.92,136.06,135.9,136.06,6372.0,129.1343,129.2673,129.1153,129.2673,6372.0
2023-12-26 13:05:00,136.07,136.09,136.02,136.02,6066.0,129.2768,129.2958,129.2293,129.2293,6066.0
2023-12-26 13:10:00,136.0,136.0,135.9,135.97,7471.0,129.2103,129.2103,129.1153,129.1818,7471.0
2023-12-26 13:15:00,135.94,135.98,135.92,135.98,4413.0,129.1533,129.1913,129.1343,129.1913,4413.0
2023-12-26 13:20:00,135.96,136.02,135.92,136.01,3952.0,129.1723,129.2293,129.1343,129.2198,3952.0
2023-12-26 13:25:00,136.03,136.05,135.92,135.96,8307.0,129.2388,129.2578,129.1343,129.1723,8307.0
2023-12-26 13:30:00,135.98,136.08,135.97,136.04,5942.0,129.1913,129.2863,129.1818,129.2483,5942.0
2023-12-26 13:35:00,136.0,136.05,135.95,136.02,3504.0,129.2103,129.2578,129.1628,129.2293,3504.0
2023-12-26 13:40:00,136.04,136.07,135.96,135.96,9011.0,129.2483,129.2768,129.1723,129.1723,9011.0
2023-12-26 13:45:00,135.98,135.98,135.88,135.94,6885.0,129.1913,129.1913,129.0963,129.1533,6885.0
2023-12-26 13:50:00,135.93,136.01,135.92,135.96,12603.0,129.1438,129.2198,129.1343,129.1723,12603.0
2023-12-26 13:55:00,135.99,135.99,135.88,135.89,4679.0,129.2008,129.2008,129.0963,129.1058,4679.0
2023-12-26 14:00:00,135.87,135.95,135.83,135.91,5949.0,129.0868,129.1628,129.0488,129.1248,5949.0
2023-12-26 14:05:00,135.92,135.94,135.85,135.87,5392.0,129.1343,129.1533,129.0678,129.0868,5392.0
2023-12-26 14:10:00,135.88,135.9,135.78,135.81,5412.0,129.0963,129.1153,129.0013,129.0298,5412.0
2023-12-26 14:15:00,135.81,135.88,135.79,135.84,5988.0,129.0298,129.0963,129.0108,129.0583,5988.0
2023-12-26 14:20:00,135.83,135.85,135.6,135.71,4326.0,129.0488,129.0678,128.8303,128.9348,4326.0
2023-12-26 14:25:00,135.68,135.77,135.68,135.74,16636.0,128.9063,128.9918,128.9063,128.9633,16636.0
2023-12-26 14:30:00,135.74,135.81,135.74,135.77,6590.0,128.9633,129.0298,128.9633,128.9918,6590.0
2023-12-26 14:35:00,135.76,135.82,135.66,135.67,7988.0,128.9823,129.0393,128.8873,128.8968,7988.0
2023-12-26 14:40:00,135.67,135.7,135.61,135.62,6059.0,128.8968,128.9253,128.8398,128.8493,6059.0
2023-12-26 14:45:00,135.63,135.71,135.6,135.71,4616.0,128.8588,128.9348,128.8303,128.9348,4616.0
2023-12-26 14:50:00,135.69,135.8,135.68,135.79,6462.0,128.9158,129.0203,128.9063,129.0108,6462.0
2023-12-26 14:55:00,135.78,135.81,135.73,135.75,8149.0,129.0013,129.0298,128.9538,128.9728,8149.0
2023-12-26 15:00:00,135.75,135.79,135.7,135.74,4456.0,128.9728,129.0108,128.9253,128.9633,4456.0
2023-12-26 15:05:00,135.74,135.83,135.67,135.8,8229.0,128.9633,129.0488,128.8968,129.0203,8229.0
2023-12-26 15:10:00,135.84,135.88,135.75,135.8,7077.0,129.0583,129.0963,128.9728,129.0203,7077.0
2023-12-26 15:15:00,135.8,135.88,135.66,135.84,9391.0,129.0203,129.0963,128.8873,129.0583,9391.0
2023-12-26 15:20:00,135.85,135.89,135.78,135.88,7787.0,129.0678,129.1058,129.0013,129.0963,7787.0
2023-12-26 15:25:00,135.89,136.01,135.89,135.93,20794.0,129.1058,129.2198,129.1058,129.1438,20794.0
2023-12-26 15:30:00,135.94,135.98,135.86,135.86,11015.0,129.1533,129.1913,129.0773,129.0773,11015.0
2023-12-26 15:35:00,135.85,135.96,135.8,135.82,15642.0,129.0678,129.1723,129.0203,129.0393,15642.0
2023-12-26 15:40:00,135.82,135.82,135.66,135.68,10563.0,129.0393,129.0393,128.8873,128.9063,10563.0
2023-12-26 15:45:00,135.69,135.78,135.64,135.64,16368.0,128.9158,129.0013,128.8683,128.8683,16368.0
2023-12-26 15:50:00,135.61,135.67,135.56,135.61,28888.0,128.8398,128.8968,128.7923,128.8398,28888.0
2023-12-26 15:55:00,135.6,135.81,135.57,135.7,89712.0,128.8303,129.0298,128.8018,128.9253,89712.0
2023-12-27 09:30:00,135.21,135.24,134.62,134.88,26348.0,128.4597,128.4882,127.8992,128.1462,26348.0
2023-12-27 09:35:00,134.84,135.2,134.84,135.2,4297.0,128.1082,128.4502,128.1082,128.4502,4297.0
2023-12-27 09:40:00,135.17,135.25,135.11,135.17,6790.0,128.4217,128.4977,128.3647,128.4217,6790.0
2023-12-27 09:45:00,135.19,135.42,135.09,135.35,5114.0,128.4407,128.6592,128.3457,128.5927,5114.0
2023-12-27 09:50:00,135.41,135.44,135.19,135.42,23573.0,128.6497,128.6782,128.4407,128.6592,23573.0
2023-12-27 09:55:00,135.36,135.49,135.15,135.32,20041.0,128.6022,128.7257,128.4027,128.5642,20041.0
2023-12-27 10:00:00,135.25,135.5,135.25,135.44,17128.0,128.4977,128.7352,128.4977,128.6782,17128.0
2023-12-27 10:05:00,135.44,135.75,135.36,135.75,9207.0,128.6782,128.9728,128.6022,128.9728,9207.0
2023-12-27 10:10:00,135.74,135.83,135.65,135.74,12539.0,128.9633,129.0488,128.8778,128.9633,12539.0
2023-12-27 10:15:00,135.79,135.83,135.59,135.65,7737.0,129.0108,129.0488,128.8208,128.8778,7737.0
2023-12-27 10:20:00,135.64,135.84,135.51,135.81,7737.0,128.8683,129.0583,128.7448,129.0298,7737.0
2023-12-27 10:25:00,135.84,135.99,135.84,135.92,7334.0,129.0583,129.2008,129.0583,129.1343,7334.0
2023-12-27 10:30:00,135.9,135.96,135.77,135.82,11769.0,129.1153,129.1723,128.9918,129.0393,11769.0
2023-12-27 10:35:00,135.81,135.87,135.64,135.73,18694.0,129.0298,129.0868,128.8683,128.9538,18694.0
2023-12-27 10:40:00,135.76,135.78,135.58,135.62,7861.0,128.9823,129.0013,128.8113,128.8493,7861.0
2023-12-27 10:45:00,135.61,135.83,135.49,135.51,10853.0,128.8398,129.0488,128.7257,128.7448,10853.0
2023-12-27 10:50:00,135.5,135.5,135.29,135.31,9496.0,128.7352,128.7352,128.5357,128.5547,9496.0
2023-12-27 10:55:00,135.31,135.44,135.27,135.4,7968.0,128.5547,128.6782,128.5167,128.6402,7968.0
2023-12-27 11:00:00,135.38,135.39,135.07,135.07,18425.0,128.6212,128.6307,128.3267,128.3267,18425.0
2023-12-27 11:05:00,135.02,135.13,134.96,135.02,65759.0,128.2792,128.3837,128.2222,128.2792,65759.0
2023-12-27 11:10:00,135.0,135.05,134.83,134.93,10462.0,128.2602,128.3077,128.0987,128.1937,10462.0
2023-12-27 11:15:00,134.95,134.96,134.83,134.84,6199.0,128.2127,128.2222,128.0987,128.1082,6199.0
2023-12-27 11:20:00,134.82,135.01,134.82,135.01,5566.0,128.0892,128.2697,128.0892,128.2697,5566.0
2023-12-27 11:25:00,134.99,135.07,134.9,134.9,16046.0,128.2507,128.3267,128.1652,128.1652,16046.0
2023-12-27 11:30:00,134.9,135.11,134.87,134.96,22306.0,128.1652,128.3647,128.1367,128.2222,22306.0
2023-12-27 11:35:00,134.91,134.91,134.75,134.84,9976.0,128.1747,128.1747,128.0227,128.1082,9976.0
2023-12-27 11:40:00,134.82,135.17,134.82,135.17,6978.0,128.0892,128.4217,128.0892,128.4217,6978.0
2023-12-27 11:45:00,135.2,135.31,135.18,135.2,8919.0,128.4502,128.5547,128.4312,128.4502,8919.0
2023-12-27 11:50:00,135.22,135.32,135.2,135.29,3544.0,128.4692,128.5642,128.4502,128.5357,3544.0
2023-12-27 11:55:00,135.25,135.25,135.08,135.09,3744.0,128.4977,128.4977,128.3362,128.3457,3744.0
2023-12-27 12:00:00,135.09,135.13,135.02,135.02,4838.0,128.3457,128.3837,128.2792,128.2792,4838.0
2023-12-27 12:05:00,135.02,135.2,134.98,135.19,3018.0,128.2792,128.4502,128.2412,128.4407,3018.0
2023-12-27 12:10:00,135.17,135.18,135.0,135.02,9603.0,128.4217,128.4312,128.2602,128.2792,9603.0
2023-12-27 12:15:00,135.01,135.02,134.89,134.89,9622.0,128.2697,128.2792,128.1557,128.1557,9622.0
2023-12-27 12:20:00,134.89,134.99,134.88,134.91,8392.0,128.1557,128.2507,128.1462,128.1747,8392.0
2023-12-27 12:25:00,134.91,134.94,134.8,134.84,8513.0,128.1747,128.2032,128.0702,128.1082,8513.0
2023-12-27 12:30:00,134.84,134.98,134.8,134.91,6210.0,128.1082,128.2412,128.0702,128.1747,6210.0
2023-12-27 12:35:00,134.92,134.92,134.79,134.84,12513.0,128.1842,128.1842,128.0607,128.1082,12513.0
2023-12-27 12:40:00,134.83,134.84,134.64,134.68,6917.0,128.0987,128.1082,127.9182,127.9562,6917.0
2023-12-27 12:45:00,134.67,134.82,134.66,134.81,6456.0,127.9467,128.0892,127.9372,128.0797,6456.0
2023-12-27 12:50:00,134.82,134.85,134.78,134.79,4813.0,128.0892,128.1177,128.0512,128.0607,4813.0
2023-12-27 12:55:00,134.81,134.89,134.76,134.81,6852.0,128.0797,128.1557,128.0322,128.0797,6852.0
2023-12-27 13:00:00,134.79,134.95,134.79,134.92,8108.0,128.0607,128.2127,128.0607,128.1842,8108.0
2023-12-27 13:05:00,134.9,135.11,134.89,135.01,25780.0,128.1652,128.3647,128.1557,128.2697,25780.0
2023-12-27 13:10:00,135.0,135.05,134.93,134.97,7516.0,128.2602,128.3077,128.1937,128.2317,7516.0
2023-12-27 13:15:00,134.97,135.01,134.94,134.94,5275.0,128.2317,128.2697,128.2032,128.2032,5275.0
2023-12-27 13:20:00,134.94,135.01,134.84,134.84,6720.0,128.2032,128.2697,128.1082,128.1082,6720.0
2023-12-27 13:25:00,134.83,134.94,134.83,134.92,4167.0,128.0987,128.2032,128.0987,128.1842,4167.0
2023-12-27 13:30:00,134.95,135.03,134.89,134.89,7847.0,128.2127,128.2887,128.1557,128.1557,7847.0
2023-12-27 13:35:00,134.92,134.97,134.89,134.93,6137.0,128.1842,128.2317,128.1557,128.1937,6137.0
2023-12-27 13:40:00,134.95,134.97,134.9,134.93,5077.0,128.2127,128.2317,128.1652,128.1937,5077.0
2023-12-27 13:45:00,134.94,134.95,134.88,134.88,5760.0,128.2032,128.2127,128.1462,128.1462,5760.0
2023-12-27 13:50:00,134.89,134.95,134.84,134.86,6704.0,128.1557,128.2127,128.1082,128.1272,6704.0
2023-12-27 13:55:00,134.84,134.84,134.61,134.61,6457.0,128.1082,128.1082,127.8897,127.8897,6457.0
2023-12-27 14:00:00,134.61,134.61,134.35,134.44,11075.0,127.8897,127.8897,127.6427,127.7282,11075.0
2023-12-27 14:05:00,134.41,134.45,134.32,134.39,10098.0,127.6997,127.7377,127.6142,127.6807,10098.0
2023-12-27 14:10:00,134.33,134.38,134.21,134.26,8850.0,127.6237,127.6712,127.5097,127.5572,8850.0
2023-12-27 14:15:00,134.25,134.41,134.24,134.4,7159.0,127.5477,127.6997,127.5382,127.6902,7159.0
2023-12-27 14:20:00,134.46,134.56,134.4,134.56,12588.0,127.7472,127.8422,127.6902,127.8422,12588.0
2023-12-27 14:25:00,134.6,134.64,134.48,134.53,12010.0,127.8802,127.9182,127.7662,127.8137,12010.0
2023-12-27 14:30:00,134.55,134.55,134.44,134.48,8732.0,127.8327,127.8327,127.7282,127.7662,8732.0
2023-12-27 14:35:00,134.45,134.61,134.45,134.57,11175.0,127.7377,127.8897,127.7377,127.8517,11175.0
2023-12-27 14:40:00,134.57,134.59,134.47,134.5,8602.0,127.8517,127.8707,127.7567,127.7852,8602.0
2023-12-27 14:45:00,134.5,134.5,134.44,134.45,5524.0,127.7852,127.7852,127.7282,127.7377,5524.0
2023-12-27 14:50:00,134.48,134.51,134.3,134.3,7611.0,127.7662,127.7947,127.5952,127.5952,7611.0
2023-12-27 14:55:00,134.31,134.46,134.3,134.43,6459.0,127.6047,127.7472,127.5952,127.7187,6459.0
2023-12-27 15:00:00,134.44,134.48,134.4,134.42,14481.0,127.7282,127.7662,127.6902,127.7092,14481.0
2023-12-27 15:05:00,134.44,134.56,134.33,134.53,16020.0,127.7282,127.8422,127.6237,127.8137,16020.0
2023-12-27 15:10:00,134.53,134.73,134.51,134.59,14500.0,127.8137,128.0037,127.7947,127.8707,14500.0
2023-12-27 15:15:00,134.59,134.73,134.58,134.63,11030.0,127.8707,128.0037,127.8612,127.9087,11030.0
2023-12-27 15:20:00,134.65,134.74,134.63,134.66,11988.0,127.9277,128.0132,127.9087,127.9372,11988.0
2023-12-27 15:25:00,134.65,134.7,134.56,134.69,7945.0,127.9277,127.9752,127.8422,127.9657,7945.0
2023-12-27 15:30:00,134.69,134.74,134.6,134.72,17415.0,127.9657,128.0132,127.8802,127.9942,17415.0
2023-12-27 15:35:00,134.72,134.74,134.62,134.7,17096.0,127.9942,128.0132,127.8992,127.9752,17096.0
2023-12-27 15:40:00,134.69,134.75,134.51,134.51,18043.0,127.9657,128.0227,127.7947,127.7947,18043.0
2023-12-27 15:45:00,134.5,134.51,134.37,134.44,19371.0,127.7852,127.7947,127.6617,127.7282,19371.0
2023-12-27 15:50:00,134.44,134.63,134.4,134.61,45626.0,127.7282,127.9087,127.6902,127.8897,45626.0
2023-12-27 15:55:00,134.63,134.77,134.53,134.72,133496.0,127.9087,128.0417,127.8137,127.9942,133496.0
2023-12-28 09:30:00,134.1,134.61,134.1,134.34,32784.0,127.4051,127.8897,127.4051,127.6332,32784.0
2023-12-28 09:35:00,134.25,134.55,134.23,134.44,15577.0,127.5477,127.8327,127.5287,127.7282,15577.0
2023-12-28 09:40:00,134.45,134.5,134.06,134.06,10949.0,127.7377,127.7852,127.3671,127.3671,10949.0
2023-12-28 09:45:00,134.06,134.27,134.0,134.2,8958.0,127.3671,127.5667,127.3101,127.5002,8958.0
2023-12-28 09:50:00,134.28,134.64,134.2,134.53,9822.0,127.5762,127.9182,127.5002,127.8137,9822.0
2023-12-28 09:55:00,134.59,134.69,134.35,134.35,5248.0,127.8707,127.9657,127.6427,127.6427,5248.0
2023-12-28 10:00:00,134.33,134.66,134.3,134.55,9375.0,127.6237,127.9372,127.5952,127.8327,9375.0
2023-12-28 10:05:00,134.52,134.54,134.35,134.38,6746.0,127.8042,127.8232,127.6427,127.6712,6746.0
2023-12-28 10:10:00,134.38,134.58,134.37,134.4,8069.0,127.6712,127.8612,127.6617,127.6902,8069.0
2023-12-28 10:15:00,134.43,134.47,134.29,134.47,9218.0,127.7187,127.7567,127.5857,127.7567,9218.0
2023-12-28 10:20:00,134.47,134.56,134.39,134.41,11460.0,127.7567,127.8422,127.6807,127.6997,11460.0
2023-12-28 10:25:00,134.41,134.53,134.3,134.31,9038.0,127.6997,127.8137,127.5952,127.6047,9038.0
2023-12-28 10:30:00,134.32,134.47,134.26,134.34,8768.0,127.6142,127.7567,127.5572,127.6332,8768.0
2023-12-28 10:35:00,134.28,134.29,134.16,134.2,9552.0,127.5762,127.5857,127.4621,127.5002,9552.0
2023-12-28 10:40:00,134.18,134.18,134.06,134.08,9663.0,127.4811,127.4811,127.3671,127.3861,9663.0
2023-12-28 10:45:00,134.08,134.08,133.84,133.84,10887.0,127.3861,127.3861,127.1581,127.1581,10887.0
2023-12-28 10:50:00,133.81,133.81,133.59,133.68,13805.0,127.1296,127.1296,126.9206,127.0061,13805.0
2023-12-28 10:55:00,133.72,133.72,133.63,133.69,5753.0,127.0441,127.0441,126.9586,127.0156,5753.0
2023-12-28 11:00:00,133.69,134.0,133.67,133.76,12362.0,127.0156,127.3101,126.9966,127.0821,12362.0
2023-12-28 11:05:00,133.77,133.95,133.77,133.85,7623.0,127.0916,127.2626,127.0916,127.1676,7623.0
2023-12-28 11:10:00,133.86,133.99,133.83,133.91,6822.0,127.1771,127.3006,127.1486,127.2246,6822.0
2023-12-28 11:15:00,133.89,133.92,133.69,133.71,10677.0,127.2056,127.2341,127.0156,127.0346,10677.0
2023-12-28 11:20:00,133.67,133.78,133.62,133.69,7043.0,126.9966,127.1011,126.9491,127.0156,7043.0
2023-12-28 11:25:00,133.66,133.73,133.53,133.71,10198.0,126.9871,127.0536,126.8636,127.0346,10198.0
2023-12-28 11:30:00,133.71,133.73,133.64,133.65,7399.0,127.0346,127.0536,126.9681,126.9776,7399.0
2023-12-28 11:35:00,133.63,133.63,133.53,133.55,8393.0,126.9586,126.9586,126.8636,126.8826,8393.0
2023-12-28 11:40:00,133.54,133.62,133.46,133.59,8340.0,126.8731,126.9491,126.7971,126.9206,8340.0
2023-12-28 11:45:00,133.61,133.82,133.6,133.76,10641.0,126.9396,127.1391,126.9301,127.0821,10641.0
2023-12-28 11:50:00,133.74,133.74,133.67,133.71,9536.0,127.0631,127.0631,126.9966,127.0346,9536.0
2023-12-28 11:55:00,133.72,133.73,133.55,133.59,9216.0,127.0441,127.0536,126.8826,126.9206,9216.0
2023-12-28 12:00:00,133.58,133.72,133.58,133.69,7938.0,126.9111,127.0441,126.9111,127.0156,7938.0
2023-12-28 12:05:00,133.68,133.77,133.67,133.7,14724.0,127.0061,127.0916,126.9966,127.0251,14724.0
2023-12-28 12:10:00,133.69,133.79,133.67,133.68,11202.0,127.0156,127.1106,126.9966,127.0061,11202.0
2023-12-28 12:15:00,133.67,133.67,133.52,133.62,20191.0,126.9966,126.9966,126.8541,126.9491,20191.0
2023-12-28 12:20:00,133.6,133.7,133.56,133.68,6758.0,126.9301,127.0251,126.8921,127.0061,6758.0
2023-12-28 12:25:00,133.68,133.69,133.59,133.62,5858.0,127.0061,127.0156,126.9206,126.9491,5858.0
2023-12-28 12:30:00,133.6,133.77,133.58,133.77,7340.0,126.9301,127.0916,126.9111,127.0916,7340.0
2023-12-28 12:35:00,133.79,133.86,133.7,133.76,10467.0,127.1106,127.1771,127.0251,127.0821,10467.0
2023-12-28 12:40:00,133.75,133.85,133.7,133.79,5484.0,127.0726,127.1676,127.0251,127.1106,5484.0
2023-12-28 12:45:00,133.8,133.92,133.78,133.81,10827.0,127.1201,127.2341,127.1011,127.1296,10827.0
2023-12-28 12:50:00,133.82,133.83,133.67,133.67,7721.0,127.1391,127.1486,126.9966,126.9966,7721.0
2023-12-28 12:55:00,133.64,133.65,133.46,133.5,10385.0,126.9681,126.9776,126.7971,126.8351,10385.0
2023-12-28 13:00:00,133.51,133.62,133.17,133.31,10731.0,126.8446,126.9491,126.5216,126.6546,10731.0
2023-12-28 13:05:00,133.3,133.4,133.23,133.4,9652.0,126.6451,126.7401,126.5786,126.7401,9652.0
2023-12-28 13:10:00,133.44,133.44,133.34,133.38,12135.0,126.7781,126.7781,126.6831,126.7211,12135.0
2023-12-28 13:15:00,133.39,133.53,133.38,133.52,5847.0,126.7306,126.8636,126.7211,126.8541,5847.0
2023-12-28 13:20:00,133.53,133.72,133.52,133.66,10651.0,126.8636,127.0441,126.8541,126.9871,10651.0
2023-12-28 13:25:00,133.65,133.66,133.53,133.53,7543.0,126.9776,126.9871,126.8636,126.8636,7543.0
2023-12-28 13:30:00,133.55,133.6,133.5,133.53,10481.0,126.8826,126.9301,126.8351,126.8636,10481.0
2023-12-28 13:35:00,133.5,133.73,133.49,133.61,8152.0,126.8351,127.0536,126.8256,126.9396,8152.0
2023-12-28 13:40:00,133.6,133.6,133.49,133.56,7913.0,126.9301,126.9301,126.8256,126.8921,7913.0
2023-12-28 13:45:00,133.58,133.61,133.49,133.54,9430.0,126.9111,126.9396,126.8256,126.8731,9430.0
2023-12-28 13:50:00,133.54,133.65,133.46,133.48,11276.0,126.8731,126.9776,126.7971,126.8161,11276.0
2023-12-28 13:55:00,133.47,133.49,133.39,133.47,9285.0,126.8066,126.8256,126.7306,126.8066,9285.0
2023-12-28 14:00:00,133.48,133.53,133.45,133.48,5064.0,126.8161,126.8636,126.7876,126.8161,5064.0
2023-12-28 14:05:00,133.5,133.51,133.41,133.47,6214.0,126.8351,126.8446,126.7496,126.8066,6214.0
2023-12-28 14:10:00,133.48,133.52,133.3,133.3,10414.0,126.8161,126.8541,126.6451,126.6451,10414.0
2023-12-28 14:15:00,133.35,133.4,133.28,133.36,12508.0,126.6926,126.7401,126.6261,126.7021,12508.0
2023-12-28 14:20:00,133.37,133.46,133.36,133.41,7709.0,126.7116,126.7971,126.7021,126.7496,7709.0
2023-12-28 14:25:00,133.44,133.49,133.39,133.4,5928.0,126.7781,126.8256,126.7306,126.7401,5928.0
2023-12-28 14:30:00,133.44,133.52,133.38,133.44,6964.0,126.7781,126.8541,126.7211,126.7781,6964.0
2023-12-28 14:35:00,133.47,133.49,133.36,133.39,6024.0,126.8066,126.8256,126.7021,126.7306,6024.0
2023-12-28 14:40:00,133.39,133.4,133.29,133.36,15477.0,126.7306,126.7401,126.6356,126.7021,15477.0
2023-12-28 14:45:00,133.34,133.39,133.26,133.35,7065.0,126.6831,126.7306,126.6071,126.6926,7065.0
2023-12-28 14:50:00,133.35,133.4,133.2,133.2,18429.0,126.6926,126.7401,126.5501,126.5501,18429.0
2023-12-28 14:55:00,133.18,133.23,133.05,133.08,26958.0,126.5311,126.5786,126.4076,126.4361,26958.0
2023-12-28 15:00:00,133.08,133.18,132.98,133.15,26528.0,126.4361,126.5311,126.3411,126.5026,26528.0
2023-12-28 15:05:00,133.15,133.26,133.12,133.25,12158.0,126.5026,126.6071,126.4741,126.5976,12158.0
2023-12-28 15:10:00,133.26,133.26,133.08,133.19,14307.0,126.6071,126.6071,126.4361,126.5406,14307.0
2023-12-28 15:15:00,133.17,133.29,133.09,133.29,6951.0,126.5216,126.6356,126.4456,126.6356,6951.0
2023-12-28 15:20:00,133.29,133.36,133.25,133.27,9136.0,126.6356,126.7021,126.5976,126.6166,9136.0
2023-12-28 15:25:00,133.27,133.28,133.16,133.21,6459.0,126.6166,126.6261,126.5121,126.5596,6459.0
2023-12-28 15:30:00,133.19,133.19,133.05,133.11,16576.0,126.5406,126.5406,126.4076,126.4646,16576.0
2023-12-28 15:35:00,133.09,133.16,133.06,133.1,15415.0,126.4456,126.5121,126.4171,126.4551,15415.0
2023-12-28 15:40:00,133.13,133.2,133.08,133.08,12235.0,126.4836,126.5501,126.4361,126.4361,12235.0
2023-12-28 15:45:00,133.08,133.08,132.9,132.91,13846.0,126.4361,126.4361,126.2651,126.2746,13846.0
2023-12-28 15:50:00,132.91,132.99,132.83,132.91,34647.0,126.2746,126.3506,126.1985,126.2746,34647.0
2023-12-28 15:55:00,132.94,133.02,132.79,132.85,110130.0,126.3031,126.3791,126.1605,126.2175,110130.0
2023-12-29 09:30:00,133.34,133.45,133.0,133.3,18215.0,126.6831,126.7876,126.3601,126.6451,18215.0
2023-12-29 09:35:00,133.34,133.77,133.34,133.68,9274.0,126.6831,127.0916,126.6831,127.0061,9274.0
2023-12-29 09:40:00,133.67,133.69,133.46,133.5,5111.0,126.9966,127.0156,126.7971,126.8351,5111.0
2023-12-29 09:45:00,133.47,133.81,133.47,133.57,16597.0,126.8066,127.1296,126.8066,126.9016,16597.0
2023-12-29 09:50:00,133.52,133.56,133.36,133.52,4063.0,126.8541,126.8921,126.7021,126.8541,4063.0
2023-12-29 09:55:00,133.52,133.68,133.42,133.68,7592.0,126.8541,127.0061,126.7591,127.0061,7592.0
2023-12-29 10:00:00,133.65,133.9,133.55,133.74,21154.0,126.9776,127.2151,126.8826,127.0631,21154.0
2023-12-29 10:05:00,133.73,133.81,133.47,133.51,12353.0,127.0536,127.1296,126.8066,126.8446,12353.0
2023-12-29 10:10:00,133.51,133.52,133.24,133.26,17408.0,126.8446,126.8541,126.5881,126.6071,17408.0
2023-12-29 10:15:00,133.25,133.43,133.17,133.42,14861.0,126.5976,126.7686,126.5216,126.7591,14861.0
2023-12-29 10:20:00,133.42,133.42,133.15,133.22,10488.0,126.7591,126.7591,126.5026,126.5691,10488.0
2023-12-29 10:25:00,133.22,133.22,133.01,133.03,17316.0,126.5691,126.5691,126.3696,126.3886,17316.0
2023-12-29 10:30:00,133.05,133.17,132.82,132.84,39895.0,126.4076,126.5216,126.189,126.208,39895.0
2023-12-29 10:35:00,132.84,133.12,132.84,132.95,20206.0,126.208,126.4741,126.208,126.3126,20206.0
2023-12-29 10:40:00,132.97,133.17,132.92,133.1,39700.0,126.3316,126.5216,126.2841,126.4551,39700.0
2023-12-29 10:45:00,133.14,133.17,132.72,133.08,11004.0,126.4931,126.5216,126.094,126.4361,11004.0
2023-12-29 10:50:00,133.1,133.16,132.69,132.69,12589.0,126.4551,126.5121,126.0655,126.0655,12589.0
2023-12-29 10:55:00,132.77,133.06,132.73,132.95,6802.0,126.1415,126.4171,126.1035,126.3126,6802.0
2023-12-29 11:00:00,132.98,133.2,132.98,133.19,5189.0,126.3411,126.5501,126.3411,126.5406,5189.0
2023-12-29 11:05:00,133.25,133.47,133.25,133.42,11240.0,126.5976,126.8066,126.5976,126.7591,11240.0
2023-12-29 11:10:00,133.44,133.51,133.27,133.37,13001.0,126.7781,126.8446,126.6166,126.7116,13001.0
2023-12-29 11:15:00,133.31,133.55,133.31,133.54,4572.0,126.6546,126.8826,126.6546,126.8731,4572.0
2023-12-29 11:20:00,133.55,133.55,133.36,133.43,5554.0,126.8826,126.8826,126.7021,126.7686,5554.0
2023-12-29 11:25:00,133.43,133.5,133.25,133.28,8748.0,126.7686,126.8351,126.5976,126.6261,8748.0
2023-12-29 11:30:00,133.34,133.47,133.33,133.4,7322.0,126.6831,126.8066,126.6736,126.7401,7322.0
2023-12-29 11:35:00,133.39,133.45,133.31,133.45,8583.0,126.7306,126.7876,126.6546,126.7876,8583.0
2023-12-29 11:40:00,133.47,133.48,133.29,133.29,4513.0,126.8066,126.8161,126.6356,126.6356,4513.0
2023-12-29 11:45:00,133.28,133.37,133.18,133.18,8333.0,126.6261,126.7116,126.5311,126.5311,8333.0
2023-12-29 11:50:00,133.18,133.18,133.05,133.05,3061.0,126.5311,126.5311,126.4076,126.4076,3061.0
2023-12-29 11:55:00,133.08,133.08,132.92,132.92,3855.0,126.4361,126.4361,126.2841,126.2841,3855.0
2023-12-29 12:00:00,132.93,133.07,132.89,133.0,8602.0,126.2936,126.4266,126.2556,126.3601,8602.0
2023-12-29 12:05:00,133.02,133.08,132.85,133.08,2900.0,126.3791,126.4361,126.2175,126.4361,2900.0
2023-12-29 12:10:00,133.11,133.31,133.1,133.21,12381.0,126.4646,126.6546,126.4551,126.5596,12381.0
2023-12-29 12:15:00,133.21,133.37,133.21,133.35,11261.0,126.5596,126.7116,126.5596,126.6926,11261.0
2023-12-29 12:20:00,133.34,133.34,133.21,133.29,6494.0,126.6831,126.6831,126.5596,126.6356,6494.0
2023-12-29 12:25:00,133.29,133.34,133.26,133.3,4260.0,126.6356,126.6831,126.6071,126.6451,4260.0
2023-12-29 12:30:00,133.29,133.41,133.26,133.29,9902.0,126.6356,126.7496,126.6071,126.6356,9902.0
2023-12-29 12:35:00,133.29,133.3,133.23,133.28,2965.0,126.6356,126.6451,126.5786,126.6261,2965.0
2023-12-29 12:40:00,133.29,133.32,133.26,133.31,4329.0,126.6356,126.6641,126.6071,126.6546,4329.0
2023-12-29 12:45:00,133.33,133.45,133.21,133.24,13969.0,126.6736,126.7876,126.5596,126.5881,13969.0
2023-12-29 12:50:00,133.24,133.33,133.24,133.29,3269.0,126.5881,126.6736,126.5881,126.6356,3269.0
2023-12-29 12:55:00,133.3,133.44,133.3,133.36,15558.0,126.6451,126.7781,126.6451,126.7021,15558.0
2023-12-29 13:00:00,133.34,133.43,133.32,133.43,7541.0,126.6831,126.7686,126.6641,126.7686,7541.0
2023-12-29 13:05:00,133.45,133.5,133.41,133.47,5721.0,126.7876,126.8351,126.7496,126.8066,5721.0
2023-12-29 13:10:00,133.5,133.51,133.43,133.47,7338.0,126.8351,126.8446,126.7686,126.8066,7338.0
2023-12-29 13:15:00,133.47,133.48,133.23,133.23,6153.0,126.8066,126.8161,126.5786,126.5786,6153.0
2023-12-29 13:20:00,133.2,133.27,133.14,133.26,8538.0,126.5501,126.6166,126.4931,126.6071,8538.0
2023-12-29 13:25:00,133.25,133.26,133.18,133.22,13233.0,126.5976,126.6071,126.5311,126.5691,13233.0
2023-12-29 13:30:00,133.25,133.4,133.25,133.36,10299.0,126.5976,126.7401,126.5976,126.7021,10299.0
2023-12-29 13:35:00,133.37,133.4,133.29,133.29,10849.0,126.7116,126.7401,126.6356,126.6356,10849.0
2023-12-29 13:40:00,133.29,133.29,133.14,133.21,8688.0,126.6356,126.6356,126.4931,126.5596,8688.0
2023-12-29 13:45:00,133.21,133.28,133.13,133.28,7278.0,126.5596,126.6261,126.4836,126.6261,7278.0
2023-12-29 13:50:00,133.27,133.27,133.08,133.09,7896.0,126.6166,126.6166,126.4361,126.4456,7896.0
2023-12-29 13:55:00,133.11,133.2,133.1,133.11,8353.0,126.4646,126.5501,126.4551,126.4646,8353.0
2023-12-29 14:00:00,133.14,133.16,132.99,133.06,9803.0,126.4931,126.5121,126.3506,126.4171,9803.0
2023-12-29 14:05:00,133.06,133.19,133.01,133.02,12442.0,126.4171,126.5406,126.3696,126.3791,12442.0
2023-12-29 14:10:00,133.0,133.04,132.96,133.02,10200.0,126.3601,126.3981,126.3221,126.3791,10200.0
2023-12-29 14:15:00,133.01,133.08,132.96,132.96,7168.0,126.3696,126.4361,126.3221,126.3221,7168.0
2023-12-29 14:20:00,132.96,133.01,132.85,132.85,8747.0,126.3221,126.3696,126.2175,126.2175,8747.0
2023-12-29 14:25:00,132.84,132.92,132.72,132.88,7718.0,126.208,126.2841,126.094,126.2461,7718.0
2023-12-29 14:30:00,132.9,132.93,132.77,132.77,8525.0,126.2651,126.2936,126.1415,126.1415,8525.0
2023-12-29 14:35:00,132.77,132.99,132.75,132.94,8988.0,126.1415,126.3506,126.1225,126.3031,8988.0
2023-12-29 14:40:00,132.92,133.04,132.9,133.03,13925.0,126.2841,126.3981,126.2651,126.3886,13925.0
2023-12-29 14:45:00,133.02,133.04,132.99,133.01,8319.0,126.3791,126.3981,126.3506,126.3696,8319.0
2023-12-29 14:50:00,133.01,133.05,132.96,133.04,9738.0,126.3696,126.4076,126.3221,126.3981,9738.0
2023-12-29 14:55:00,133.01,133.09,133.01,133.05,9740.0,126.3696,126.4456,126.3696,126.4076,9740.0
2023-12-29 15:00:00,133.05,133.11,133.0,133.02,12361.0,126.4076,126.4646,126.3601,126.3791,12361.0
2023-12-29 15:05:00,133.01,133.15,132.99,133.11,12904.0,126.3696,126.5026,126.3506,126.4646,12904.0
2023-12-29 15:10:00,133.16,133.2,133.09,133.16,11043.0,126.5121,126.5501,126.4456,126.5121,11043.0
2023-12-29 15:15:00,133.16,133.19,133.08,133.13,20161.0,126.5121,126.5406,126.4361,126.4836,20161.0
2023-12-29 15:20:00,133.08,133.13,132.99,133.08,16780.0,126.4361,126.4836,126.3506,126.4361,16780.0
2023-12-29 15:25:00,133.09,133.26,133.09,133.19,14710.0,126.4456,126.6071,126.4456,126.5406,14710.0
2023-12-29 15:30:00,133.2,133.25,133.08,133.21,24615.0,126.5501,126.5976,126.4361,126.5596,24615.0
2023-12-29 15:35:00,133.22,133.33,133.21,133.27,18939.0,126.5691,126.6736,126.5596,126.6166,18939.0
2023-12-29 15:40:00,133.28,133.34,133.12,133.12,17589.0,126.6261,126.6831,126.4741,126.4741,17589.0
2023-12-29 15:45:00,133.12,133.27,133.12,133.23,19101.0,126.4741,126.6166,126.4741,126.5786,19101.0
2023-12-29 15:50:00,133.16,133.22,133.03,133.06,44508.0,126.5121,126.5691,126.3886,126.4171,44508.0
2023-12-29 15:55:00,133.06,133.31,132.95,133.1,166070.0,126.4171,126.6546,126.3126,126.4551,166070.0
2024-01-02 09:30:00,133.5,134.4,133.25,133.96,33671.0,126.8351,127.6902,126.5976,127.2721,33671.0
2024-01-02 09:35:00,133.96,134.37,133.64,133.68,11496.0,127.2721,127.6617,126.9681,127.0061,11496.0
2024-01-02 09:40:00,133.77,134.03,133.6,133.61,6123.0,127.0916,127.3386,126.9301,126.9396,6123.0
2024-01-02 09:45:00,133.62,133.68,133.26,133.56,8202.0,126.9491,127.0061,126.6071,126.8921,8202.0
2024-01-02 09:50:00,133.61,133.82,133.48,133.67,12169.0,126.9396,127.1391,126.8161,126.9966,12169.0
2024-01-02 09:55:00,133.81,134.11,133.74,134.0,6160.0,127.1296,127.4146,127.0631,127.3101,6160.0
2024-01-02 10:00:00,134.02,134.31,134.02,134.18,8456.0,127.3291,127.6047,127.3291,127.4811,8456.0
2024-01-02 10:05:00,134.21,134.43,134.01,134.01,8488.0,127.5097,127.7187,127.3196,127.3196,8488.0
2024-01-02 10:10:00,134.09,134.13,133.91,134.08,18046.0,127.3956,127.4336,127.2246,127.3861,18046.0
2024-01-02 10:15:00,134.11,134.11,133.72,134.03,8327.0,127.4146,127.4146,127.0441,127.3386,8327.0
2024-01-02 10:20:00,134.13,134.19,133.84,133.86,14274.0,127.4336,127.4907,127.1581,127.1771,14274.0
2024-01-02 10:25:00,133.82,134.19,133.78,134.19,16163.0,127.1391,127.4907,127.1011,127.4907,16163.0
2024-01-02 10:30:00,134.14,134.16,133.89,134.03,10818.0,127.4431,127.4621,127.2056,127.3386,10818.0
2024-01-02 10:35:00,134.09,134.29,134.05,134.23,13274.0,127.3956,127.5857,127.3576,127.5287,13274.0
2024-01-02 10:40:00,134.29,134.5,134.2,134.2,27057.0,127.5857,127.7852,127.5002,127.5002,27057.0
2024-01-02 10:45:00,134.23,134.58,134.17,134.54,18079.0,127.5287,127.8612,127.4716,127.8232,18079.0
2024-01-02 10:50:00,134.55,134.75,134.44,134.44,19622.0,127.8327,128.0227,127.7282,127.7282,19622.0
2024-01-02 10:55:00,134.47,134.48,134.29,134.35,11042.0,127.7567,127.7662,127.5857,127.6427,11042.0
2024-01-02 11:00:00,134.36,134.59,134.34,134.55,9395.0,127.6522,127.8707,127.6332,127.8327,9395.0
2024-01-02 11:05:00,134.56,134.65,134.35,134.65,6924.0,127.8422,127.9277,127.6427,127.9277,6924.0
2024-01-02 11:10:00,134.61,134.63,134.36,134.45,11884.0,127.8897,127.9087,127.6522,127.7377,11884.0
2024-01-02 11:15:00,134.44,134.61,134.3,134.33,14591.0,127.7282,127.8897,127.5952,127.6237,14591.0
2024-01-02 11:20:00,134.31,134.5,134.22,134.5,14087.0,127.6047,127.7852,127.5192,127.7852,14087.0
2024-01-02 11:25:00,134.49,134.5,134.25,134.39,12976.0,127.7757,127.7852,127.5477,127.6807,12976.0
2024-01-02 11:30:00,134.36,134.44,134.26,134.43,34619.0,127.6522,127.7282,127.5572,127.7187,34619.0
2024-01-02 11:35:00,134.39,134.42,134.3,134.3,14816.0,127.6807,127.7092,127.5952,127.5952,14816.0
2024-01-02 11:40:00,134.34,134.57,134.29,134.56,11841.0,127.6332,127.8517,127.5857,127.8422,11841.0
2024-01-02 11:45:00,134.58,134.8,134.56,134.69,9771.0,127.8612,128.0702,127.8422,127.9657,9771.0
2024-01-02 11:50:00,134.69,134.69,134.56,134.57,12718.0,127.9657,127.9657,127.8422,127.8517,12718.0
2024-01-02 11:55:00,134.54,134.73,134.54,134.73,11236.0,127.8232,128.0037,127.8232,128.0037,11236.0
2024-01-02 12:00:00,134.75,134.82,134.61,134.63,13323.0,128.0227,128.0892,127.8897,127.9087,13323.0
2024-01-02 12:05:00,134.65,134.82,134.58,134.82,28435.0,127.9277,128.0892,127.8612,128.0892,28435.0
2024-01-02 12:10:00,134.86,134.89,134.64,134.65,11991.0,128.1272,128.1557,127.9182,127.9277,11991.0
2024-01-02 12:15:00,134.65,134.8,134.64,134.79,10027.0,127.9277,128.0702,127.9182,128.0607,10027.0
2024-01-02 12:20:00,134.81,134.85,134.53,134.53,19495.0,128.0797,128.1177,127.8137,127.8137,19495.0
2024-01-02 12:25:00,134.55,134.83,134.54,134.8,20132.0,127.8327,128.0987,127.8232,128.0702,20132.0
2024-01-02 12:30:00,134.81,134.81,134.64,134.69,20391.0,128.0797,128.0797,127.9182,127.9657,20391.0
2024-01-02 12:35:00,134.69,134.9,134.67,134.9,44565.0,127.9657,128.1652,127.9467,128.1652,44565.0
2024-01-02 12:40:00,134.9,135.0,134.83,134.87,28993.0,128.1652,128.2602,128.0987,128.1367,28993.0
2024-01-02 12:45:00,134.8,134.84,134.74,134.74,8336.0,128.0702,128.1082,128.0132,128.0132,8336.0
2024-01-02 12:50:00,134.75,134.78,134.61,134.77,14270.0,128.0227,128.0512,127.8897,128.0417,14270.0
2024-01-02 12:55:00,134.8,134.81,134.71,134.72,18457.0,128.0702,128.0797,127.9847,127.9942,18457.0
2024-01-02 13:00:00,134.73,135.14,134.69,135.11,33298.0,128.0037,128.3932,127.9657,128.3647,33298.0
2024-01-02 13:05:00,135.11,135.11,134.92,134.97,30156.0,128.3647,128.3647,128.1842,128.2317,30156.0
2024-01-02 13:10:00,134.99,135.23,134.97,135.07,12852.0,128.2507,128.4787,128.2317,128.3267,12852.0
2024-01-02 13:15:00,135.06,135.25,135.05,135.18,13588.0,128.3172,128.4977,128.3077,128.4312,13588.0
2024-01-02 13:20:00,135.19,135.2,134.88,134.89,6792.0,128.4407,128.4502,128.1462,128.1557,6792.0
2024-01-02 13:25:00,134.81,135.08,134.81,135.08,7305.0,128.0797,128.3362,128.0797,128.3362,7305.0
2024-01-02 13:30:00,135.02,135.17,135.02,135.05,10542.0,128.2792,128.4217,128.2792,128.3077,10542.0
2024-01-02 13:35:00,135.02,135.17,134.95,134.98,8478.0,128.2792,128.4217,128.2127,128.2412,8478.0
2024-01-02 13:40:00,134.95,135.06,134.93,134.99,11676.0,128.2127,128.3172,128.1937,128.2507,11676.0
2024-01-02 13:45:00,134.99,135.06,134.91,134.92,12494.0,128.2507,128.3172,128.1747,128.1842,12494.0
2024-01-02 13:50:00,134.91,134.98,134.84,134.92,8899.0,128.1747,128.2412,128.1082,128.1842,8899.0
2024-01-02 13:55:00,134.89,134.98,134.88,134.92,7737.0,128.1557,128.2412,128.1462,128.1842,7737.0
2024-01-02 14:00:00,134.93,134.95,134.84,134.87,8847.0,128.1937,128.2127,128.1082,128.1367,8847.0
2024-01-02 14:05:00,134.87,134.94,134.79,134.86,16843.0,128.1367,128.2032,128.0607,128.1272,16843.0
2024-01-02 14:10:00,134.84,134.97,134.82,134.95,18379.0,128.1082,128.2317,128.0892,128.2127,18379.0
2024-01-02 14:15:00,134.98,134.99,134.75,134.75,6820.0,128.2412,128.2507,128.0227,128.0227,6820.0
2024-01-02 14:20:00,134.77,134.94,134.76,134.89,6848.0,128.0417,128.2032,128.0322,128.1557,6848.0
2024-01-02 14:25:00,134.91,134.91,134.68,134.82,5038.0,128.1747,128.1747,127.9562,128.0892,5038.0
2024-01-02 14:30:00,134.82,134.92,134.71,134.74,8022.0,128.0892,128.1842,127.9847,128.0132,8022.0
2024-01-02 14:35:00,134.76,134.82,134.68,134.7,13615.0,128.0322,128.0892,127.9562,127.9752,13615.0
2024-01-02 14:40:00,134.69,134.75,134.52,134.62,13673.0,127.9657,128.0227,127.8042,127.8992,13673.0
2024-01-02 14:45:00,134.64,134.74,134.63,134.64,6134.0,127.9182,128.0132,127.9087,127.9182,6134.0
2024-01-02 14:50:00,134.63,134.79,134.55,134.64,11418.0,127.9087,128.0607,127.8327,127.9182,11418.0
2024-01-02 14:55:00,134.64,134.71,134.53,134.59,7088.0,127.9182,127.9847,127.8137,127.8707,7088.0
2024-01-02 15:00:00,134.61,134.7,134.48,134.65,12600.0,127.8897,127.9752,127.7662,127.9277,12600.0
2024-01-02 15:05:00,134.6,134.63,134.42,134.44,32046.0,127.8802,127.9087,127.7092,127.7282,32046.0
2024-01-02 15:10:00,134.42,134.43,134.28,134.39,15857.0,127.7092,127.7187,127.5762,127.6807,15857.0
2024-01-02 15:15:00,134.4,134.43,134.27,134.35,8854.0,127.6902,127.7187,127.5667,127.6427,8854.0
2024-01-02 15:20:00,134.35,134.48,134.19,134.4,19024.0,127.6427,127.7662,127.4907,127.6902,19024.0
2024-01-02 15:25:00,134.37,134.41,134.24,134.25,13901.0,127.6617,127.6997,127.5382,127.5477,13901.0
2024-01-02 15:30:00,134.23,134.23,134.08,134.12,17895.0,127.5287,127.5287,127.3861,127.4241,17895.0
2024-01-02 15:35:00,134.12,134.16,134.0,134.0,12195.0,127.4241,127.4621,127.3101,127.3101,12195.0
2024-01-02 15:40:00,134.02,134.07,133.89,134.06,27422.0,127.3291,127.3766,127.2056,127.3671,27422.0
2024-01-02 15:45:00,134.07,134.2,134.03,134.18,31342.0,127.3766,127.5002,127.3386,127.4811,31342.0
2024-01-02 15:50:00,134.25,134.25,134.08,134.16,35498.0,127.5477,127.5477,127.3861,127.4621,35498.0
2024-01-02 15:55:00,134.16,134.37,134.12,134.35,102743.0,127.4621,127.6617,127.4241,127.6427,102743.0
2024-01-03 09:30:00,134.01,134.7,134.01,134.6,41684.0,127.3196,127.9752,127.3196,127.8802,41684.0
2024-01-03 09:35:00,134.43,134.66,134.11,134.11,8669.0,127.7187,127.9372,127.4146,127.4146,8669.0
2024-01-03 09:40:00,134.09,134.86,134.06,134.81,12138.0,127.3956,128.1272,127.3671,128.0797,12138.0
2024-01-03 09:45:00,134.75,134.79,134.58,134.74,30348.0,128.0227,128.0607,127.8612,128.0132,30348.0
2024-01-03 09:50:00,134.77,134.91,134.48,134.68,19910.0,128.0417,128.1747,127.7662,127.9562,19910.0
2024-01-03 09:55:00,134.75,135.34,134.73,135.33,18475.0,128.0227,128.5832,128.0037,128.5737,18475.0
2024-01-03 10:00:00,135.28,135.5,135.19,135.28,14107.0,128.5262,128.7352,128.4407,128.5262,14107.0
2024-01-03 10:05:00,135.35,135.82,135.35,135.76,19456.0,128.5927,129.0393,128.5927,128.9823,19456.0
2024-01-03 10:10:00,135.75,136.08,135.68,136.06,20836.0,128.9728,129.2863,128.9063,129.2673,20836.0
2024-01-03 10:15:00,136.08,136.08,135.52,135.67,23951.0,129.2863,129.2863,128.7543,128.8968,23951.0
2024-01-03 10:20:00,135.64,135.92,135.47,135.47,10822.0,128.8683,129.1343,128.7067,128.7067,10822.0
2024-01-03 10:25:00,135.56,135.91,135.56,135.89,20264.0,128.7923,129.1248,128.7923,129.1058,20264.0
2024-01-03 10:30:00,135.89,136.45,135.86,136.15,32899.0,129.1058,129.6378,129.0773,129.3528,32899.0
2024-01-03 10:35:00,136.09,136.14,135.7,135.71,9629.0,129.2958,129.3433,128.9253,128.9348,9629.0
2024-01-03 10:40:00,135.68,135.68,135.29,135.3,10747.0,128.9063,128.9063,128.5357,128.5452,10747.0
2024-01-03 10:45:00,135.3,135.33,135.07,135.07,26615.0,128.5452,128.5737,128.3267,128.3267,26615.0
2024-01-03 10:50:00,135.05,135.26,134.93,135.2,14753.0,128.3077,128.5072,128.1937,128.4502,14753.0
2024-01-03 10:55:00,135.04,135.09,134.89,134.91,25134.0,128.2982,128.3457,128.1557,128.1747,25134.0
2024-01-03 11:00:00,134.93,134.96,134.64,134.64,20298.0,128.1937,128.2222,127.9182,127.9182,20298.0
2024-01-03 11:05:00,134.63,134.67,134.56,134.67,19704.0,127.9087,127.9467,127.8422,127.9467,19704.0
2024-01-03 11:10:00,134.67,134.98,134.59,134.91,11108.0,127.9467,128.2412,127.8707,128.1747,11108.0
2024-01-03 11:15:00,134.9,134.92,134.67,134.68,19589.0,128.1652,128.1842,127.9467,127.9562,19589.0
2024-01-03 11:20:00,134.72,135.05,134.69,134.96,12992.0,127.9942,128.3077,127.9657,128.2222,12992.0
2024-01-03 11:25:00,134.94,135.16,134.92,135.1,12966.0,128.2032,128.4122,128.1842,128.3552,12966.0
2024-01-03 11:30:00,135.1,135.2,134.99,135.13,17642.0,128.3552,128.4502,128.2507,128.3837,17642.0
2024-01-03 11:35:00,135.15,135.36,135.07,135.29,10862.0,128.4027,128.6022,128.3267,128.5357,10862.0
2024-01-03 11:40:00,135.28,135.4,135.18,135.34,12592.0,128.5262,128.6402,128.4312,128.5832,12592.0
2024-01-03 11:45:00,135.31,135.31,135.1,135.18,11721.0,128.5547,128.5547,128.3552,128.4312,11721.0
2024-01-03 11:50:00,135.19,135.26,135.11,135.12,11590.0,128.4407,128.5072,128.3647,128.3742,11590.0
2024-01-03 11:55:00,135.11,135.18,135.03,135.12,12027.0,128.3647,128.4312,128.2887,128.3742,12027.0
2024-01-03 12:00:00,135.09,135.14,135.01,135.11,5441.0,128.3457,128.3932,128.2697,128.3647,5441.0
2024-01-03 12:05:00,135.07,135.17,134.96,135.11,12743.0,128.3267,128.4217,128.2222,128.3647,12743.0
2024-01-03 12:10:00,135.09,135.2,135.04,135.18,6243.0,128.3457,128.4502,128.2982,128.4312,6243.0
2024-01-03 12:15:00,135.18,135.18,134.9,134.9,10263.0,128.4312,128.4312,128.1652,128.1652,10263.0
2024-01-03 12:20:00,134.93,134.93,134.81,134.93,27304.0,128.1937,128.1937,128.0797,128.1937,27304.0
2024-01-03 12:25:00,134.92,134.94,134.73,134.82,13983.0,128.1842,128.2032,128.0037,128.0892,13983.0
2024-01-03 12:30:00,134.83,134.83,134.57,134.64,20624.0,128.0987,128.0987,127.8517,127.9182,20624.0
2024-01-03 12:35:00,134.64,134.81,134.61,134.61,13518.0,127.9182,128.0797,127.8897,127.8897,13518.0
2024-01-03 12:40:00,134.61,134.78,134.6,134.65,21454.0,127.8897,128.0512,127.8802,127.9277,21454.0
2024-01-03 12:45:00,134.65,134.65,134.55,134.6,16252.0,127.9277,127.9277,127.8327,127.8802,16252.0
2024-01-03 12:50:00,134.6,134.64,134.49,134.53,14513.0,127.8802,127.9182,127.7757,127.8137,14513.0
2024-01-03 12:55:00,134.52,134.86,134.51,134.75,19388.0,127.8042,128.1272,127.7947,128.0227,19388.0
2024-01-03 13:00:00,134.74,134.84,134.67,134.79,50917.0,128.0132,128.1082,127.9467,128.0607,50917.0
2024-01-03 13:05:00,134.82,135.11,134.82,135.07,17337.0,128.0892,128.3647,128.0892,128.3267,17337.0
2024-01-03 13:10:00,135.04,135.21,134.91,135.21,9349.0,128.2982,128.4597,128.1747,128.4597,9349.0
2024-01-03 13:15:00,135.22,135.52,135.22,135.48,7364.0,128.4692,128.7543,128.4692,128.7162,7364.0
2024-01-03 13:20:00,135.46,135.58,135.44,135.58,7513.0,128.6972,128.8113,128.6782,128.8113,7513.0
2024-01-03 13:25:00,135.59,135.66,135.47,135.51,9285.0,128.8208,128.8873,128.7067,128.7448,9285.0
2024-01-03 13:30:00,135.47,135.5,135.34,135.34,7914.0,128.7067,128.7352,128.5832,128.5832,7914.0
2024-01-03 13:35:00,135.33,135.42,135.28,135.39,7260.0,128.5737,128.6592,128.5262,128.6307,7260.0
2024-01-03 13:40:00,135.39,135.5,135.38,135.48,7295.0,128.6307,128.7352,128.6212,128.7162,7295.0
2024-01-03 13:45:00,135.48,135.56,135.41,135.53,11081.0,128.7162,128.7923,128.6497,128.7638,11081.0
2024-01-03 13:50:00,135.52,135.7,135.52,135.67,15728.0,128.7543,128.9253,128.7543,128.8968,15728.0
2024-01-03 13:55:00,135.67,135.75,135.65,135.69,13475.0,128.8968,128.9728,128.8778,128.9158,13475.0
2024-01-03 14:00:00,135.66,135.88,135.56,135.59,15604.0,128.8873,129.0963,128.7923,128.8208,15604.0
2024-01-03 14:05:00,135.65,135.84,135.59,135.84,6166.0,128.8778,129.0583,128.8208,129.0583,6166.0
2024-01-03 14:10:00,135.79,136.02,135.56,135.66,21517.0,129.0108,129.2293,128.7923,128.8873,21517.0
2024-01-03 14:15:00,135.63,135.88,135.55,135.82,21355.0,128.8588,129.0963,128.7828,129.0393,21355.0
2024-01-03 14:20:00,135.79,135.83,135.67,135.82,8931.0,129.0108,129.0488,128.8968,129.0393,8931.0
2024-01-03 14:25:00,135.8,136.1,135.8,136.09,17892.0,129.0203,129.3053,129.0203,129.2958,17892.0
2024-01-03 14:30:00,136.16,136.23,135.94,136.03,14300.0,129.3623,129.4288,129.1533,129.2388,14300.0
2024-01-03 14:35:00,136.01,136.13,135.88,136.06,8641.0,129.2198,129.3338,129.0963,129.2673,8641.0
2024-01-03 14:40:00,136.04,136.11,135.97,136.0,10100.0,129.2483,129.3148,129.1818,129.2103,10100.0
2024-01-03 14:45:00,135.97,136.22,135.87,136.11,11232.0,129.1818,129.4193,129.0868,129.3148,11232.0
2024-01-03 14:50:00,136.09,136.19,135.99,135.99,8071.0,129.2958,129.3908,129.2008,129.2008,8071.0
2024-01-03 14:55:00,135.99,136.11,135.9,135.9,15619.0,129.2008,129.3148,129.1153,129.1153,15619.0
2024-01-03 15:00:00,135.9,136.02,135.84,135.9,9716.0,129.1153,129.2293,129.0583,129.1153,9716.0
2024-01-03 15:05:00,135.9,136.04,135.86,136.02,15363.0,129.1153,129.2483,129.0773,129.2293,15363.0
2024-01-03 15:10:00,136.03,136.07,135.8,135.83,18130.0,129.2388,129.2768,129.0203,129.0488,18130.0
2024-01-03 15:15:00,135.84,135.85,135.64,135.7,9519.0,129.0583,129.0678,128.8683,128.9253,9519.0
2024-01-03 15:20:00,135.72,135.82,135.67,135.71,11333.0,128.9443,129.0393,128.8968,128.9348,11333.0
2024-01-03 15:25:00,135.7,135.72,135.62,135.7,9223.0,128.9253,128.9443,128.8493,128.9253,9223.0
2024-01-03 15:30:00,135.72,135.97,135.65,135.89,15842.0,128.9443,129.1818,128.8778,129.1058,15842.0
2024-01-03 15:35:00,135.96,135.96,135.64,135.75,15834.0,129.1723,129.1723,128.8683,128.9728,15834.0
2024-01-03 15:40:00,135.72,135.77,135.66,135.69,18413.0,128.9443,128.9918,128.8873,128.9158,18413.0
2024-01-03 15:45:00,135.69,135.88,135.64,135.87,34066.0,128.9158,129.0963,128.8683,129.0868,34066.0
2024-01-03 15:50:00,135.93,135.95,135.62,135.65,88358.0,129.1438,129.1628,128.8493,128.8778,88358.0
2024-01-03 15:55:00,135.66,135.86,135.53,135.75,191127.0,128.8873,129.0773,128.7638,128.9728,191127.0
2024-01-04 09:30:00,136.39,137.4,135.95,136.97,55369.0,129.5808,130.5404,129.1628,130.1319,55369.0
2024-01-04 09:35:00,136.92,137.11,136.75,136.85,18658.0,130.0844,130.2649,129.9228,130.0179,18658.0
2024-01-04 09:40:00,136.81,137.47,136.81,136.98,14648.0,129.9798,130.6069,129.9798,130.1414,14648.0
2024-01-04 09:45:00,137.06,137.4,136.98,137.16,6869.0,130.2174,130.5404,130.1414,130.3124,6869.0
2024-01-04 09:50:00,137.25,137.48,137.24,137.39,6084.0,130.3979,130.6164,130.3884,130.5309,6084.0
2024-01-04 09:55:00,137.32,137.69,137.18,137.45,10324.0,130.4644,130.8159,130.3314,130.5879,10324.0
2024-01-04 10:00:00,137.46,137.71,137.27,137.71,20263.0,130.5974,130.8349,130.4169,130.8349,20263.0
2024-01-04 10:05:00,137.8,138.06,137.62,137.97,47674.0,130.9204,131.1674,130.7494,131.0819,47674.0
2024-01-04 10:10:00,137.99,137.99,137.67,137.7,11514.0,131.1009,131.1009,130.7969,130.8254,11514.0
2024-01-04 10:15:00,137.79,137.79,137.4,137.51,15824.0,130.9109,130.9109,130.5404,130.6449,15824.0
2024-01-04 10:20:00,137.48,137.51,137.14,137.19,16789.0,130.6164,130.6449,130.2934,130.3409,16789.0
2024-01-04 10:25:00,137.06,137.15,136.95,136.95,22413.0,130.2174,130.3029,130.1129,130.1129,22413.0
2024-01-04 10:30:00,136.9,137.06,136.81,136.96,19664.0,130.0654,130.2174,129.9798,130.1224,19664.0
2024-01-04 10:35:00,136.96,136.97,136.69,136.69,8712.0,130.1224,130.1319,129.8658,129.8658,8712.0
2024-01-04 10:40:00,136.67,136.94,136.6,136.92,11735.0,129.8468,130.1034,129.7803,130.0844,11735.0
2024-01-04 10:45:00,136.88,136.94,136.67,136.9,17628.0,130.0464,130.1034,129.8468,130.0654,17628.0
2024-01-04 10:50:00,136.92,136.97,136.62,136.79,37723.0,130.0844,130.1319,129.7993,129.9608,37723.0
2024-01-04 10:55:00,136.81,136.82,136.48,136.53,16823.0,129.9798,129.9893,129.6663,129.7138,16823.0
2024-01-04 11:00:00,136.45,136.51,136.05,136.21,41360.0,129.6378,129.6948,129.2578,129.4098,41360.0
2024-01-04 11:05:00,136.21,136.58,136.21,136.47,31891.0,129.4098,129.7613,129.4098,129.6568,31891.0
2024-01-04 11:10:00,136.46,136.53,136.34,136.44,28568.0,129.6473,129.7138,129.5333,129.6283,28568.0
2024-01-04 11:15:00,136.4,136.45,136.17,136.19,9166.0,129.5903,129.6378,129.3718,129.3908,9166.0
2024-01-04 11:20:00,136.28,136.45,136.25,136.34,9529.0,129.4763,129.6378,129.4478,129.5333,9529.0
2024-01-04 11:25:00,136.36,136.37,136.0,136.07,21205.0,129.5523,129.5618,129.2103,129.2768,21205.0
2024-01-04 11:30:00,136.02,136.17,135.83,135.92,24577.0,129.2293,129.3718,129.0488,129.1343,24577.0
2024-01-04 11:35:00,135.87,136.09,135.79,135.99,8185.0,129.0868,129.2958,129.0108,129.2008,8185.0
2024-01-04 11:40:00,136.0,136.0,135.58,135.58,7288.0,129.2103,129.2103,128.8113,128.8113,7288.0
2024-01-04 11:45:00,135.58,135.8,135.51,135.55,6753.0,128.8113,129.0203,128.7448,128.7828,6753.0
2024-01-04 11:50:00,135.48,135.69,135.45,135.69,5826.0,128.7162,128.9158,128.6877,128.9158,5826.0
2024-01-04 11:55:00,135.79,135.86,135.72,135.8,6263.0,129.0108,129.0773,128.9443,129.0203,6263.0
2024-01-04 12:00:00,135.82,135.93,135.76,135.85,7157.0,129.0393,129.1438,128.9823,129.0678,7157.0
2024-01-04 12:05:00,135.77,135.88,135.73,135.75,12121.0,128.9918,129.0963,128.9538,128.9728,12121.0
2024-01-04 12:10:00,135.77,135.8,135.6,135.72,15635.0,128.9918,129.0203,128.8303,128.9443,15635.0
2024-01-04 12:15:00,135.72,136.04,135.69,136.0,8853.0,128.9443,129.2483,128.9158,129.2103,8853.0
2024-01-04 12:20:00,136.02,136.06,135.6,135.63,11928.0,129.2293,129.2673,128.8303,128.8588,11928.0
2024-01-04 12:25:00,135.65,135.71,135.52,135.53,16945.0,128.8778,128.9348,128.7543,128.7638,16945.0
2024-01-04 12:30:00,135.55,135.55,135.33,135.37,13586.0,128.7828,128.7828,128.5737,128.6117,13586.0
2024-01-04 12:35:00,135.33,135.33,135.09,135.15,10027.0,128.5737,128.5737,128.3457,128.4027,10027.0
2024-01-04 12:40:00,135.1,135.41,135.09,135.31,7338.0,128.3552,128.6497,128.3457,128.5547,7338.0
2024-01-04 12:45:00,135.29,135.31,135.17,135.28,12580.0,128.5357,128.5547,128.4217,128.5262,12580.0
2024-01-04 12:50:00,135.29,135.6,135.27,135.56,34116.0,128.5357,128.8303,128.5167,128.7923,34116.0
2024-01-04 12:55:00,135.55,135.55,135.29,135.35,15096.0,128.7828,128.7828,128.5357,128.5927,15096.0
2024-01-04 13:00:00,135.33,135.43,135.29,135.43,9970.0,128.5737,128.6687,128.5357,128.6687,9970.0
2024-01-04 13:05:00,135.42,135.71,135.41,135.56,24703.0,128.6592,128.9348,128.6497,128.7923,24703.0
2024-01-04 13:10:00,135.52,135.6,135.47,135.57,4294.0,128.7543,128.8303,128.7067,128.8018,4294.0
2024-01-04 13:15:00,135.56,135.91,135.5,135.82,22923.0,128.7923,129.1248,128.7352,129.0393,22923.0
2024-01-04 13:20:00,135.81,135.85,135.56,135.62,11183.0,129.0298,129.0678,128.7923,128.8493,11183.0
2024-01-04 13:25:00,135.62,135.81,135.62,135.7,8039.0,128.8493,129.0298,128.8493,128.9253,8039.0
2024-01-04 13:30:00,135.74,135.8,135.62,135.67,9759.0,128.9633,129.0203,128.8493,128.8968,9759.0
2024-01-04 13:35:00,135.67,135.89,135.61,135.88,7562.0,128.8968,129.1058,128.8398,129.0963,7562.0
2024-01-04 13:40:00,135.89,135.97,135.83,135.83,9019.0,129.1058,129.1818,129.0488,129.0488,9019.0
2024-01-04 13:45:00,135.83,136.03,135.76,135.99,18482.0,129.0488,129.2388,128.9823,129.2008,18482.0
2024-01-04 13:50:00,135.98,136.05,135.89,135.89,9834.0,129.1913,129.2578,129.1058,129.1058,9834.0
2024-01-04 13:55:00,135.86,135.92,135.83,135.89,6980.0,129.0773,129.1343,129.0488,129.1058,6980.0
2024-01-04 14:00:00,135.88,135.94,135.81,135.91,9778.0,129.0963,129.1533,129.0298,129.1248,9778.0
2024-01-04 14:05:00,135.9,135.91,135.67,135.75,12410.0,129.1153,129.1248,128.8968,128.9728,12410.0
2024-01-04 14:10:00,135.73,135.76,135.62,135.74,16491.0,128.9538,128.9823,128.8493,128.9633,16491.0
2024-01-04 14:15:00,135.77,135.89,135.74,135.88,22466.0,128.9918,129.1058,128.9633,129.0963,22466.0
2024-01-04 14:20:00,135.87,135.95,135.74,135.76,10250.0,129.0868,129.1628,128.9633,128.9823,10250.0
2024-01-04 14:25:00,135.73,135.88,135.7,135.8,11305.0,128.9538,129.0963,128.9253,129.0203,11305.0
2024-01-04 14:30:00,135.81,135.95,135.79,135.84,12425.0,129.0298,129.1628,129.0108,129.0583,12425.0
2024-01-04 14:35:00,135.85,135.85,135.58,135.59,11208.0,129.0678,129.0678,128.8113,128.8208,11208.0
2024-01-04 14:40:00,135.57,135.66,135.54,135.56,9820.0,128.8018,128.8873,128.7733,128.7923,9820.0
2024-01-04 14:45:00,135.54,135.68,135.5,135.66,20251.0,128.7733,128.9063,128.7352,128.8873,20251.0
2024-01-04 14:50:00,135.73,135.81,135.71,135.78,9739.0,128.9538,129.0298,128.9348,129.0013,9739.0
2024-01-04 14:55:00,135.75,135.78,135.59,135.63,12143.0,128.9728,129.0013,128.8208,128.8588,12143.0
2024-01-04 15:00:00,135.63,135.63,135.21,135.24,28392.0,128.8588,128.8588,128.4597,128.4882,28392.0
2024-01-04 15:05:00,135.26,135.39,135.21,135.34,13413.0,128.5072,128.6307,128.4597,128.5832,13413.0
2024-01-04 15:10:00,135.35,135.35,135.23,135.29,12274.0,128.5927,128.5927,128.4787,128.5357,12274.0
2024-01-04 15:15:00,135.29,135.34,135.09,135.17,13325.0,128.5357,128.5832,128.3457,128.4217,13325.0
2024-01-04 15:20:00,135.19,135.23,134.94,135.05,17048.0,128.4407,128.4787,128.2032,128.3077,17048.0
2024-01-04 15:25:00,135.04,135.1,134.88,135.04,20741.0,128.2982,128.3552,128.1462,128.2982,20741.0
2024-01-04 15:30:00,135.03,135.21,134.95,135.06,65390.0,128.2887,128.4597,128.2127,128.3172,65390.0
2024-01-04 15:35:00,135.06,135.3,135.06,135.27,56876.0,128.3172,128.5452,128.3172,128.5167,56876.0
2024-01-04 15:40:00,135.3,135.33,135.13,135.13,59730.0,128.5452,128.5737,128.3837,128.3837,59730.0
2024-01-04 15:45:00,135.11,135.32,135.03,135.14,67080.0,128.3647,128.5642,128.2887,128.3932,67080.0
2024-01-04 15:50:00,135.12,135.32,135.02,135.31,116149.0,128.3742,128.5642,128.2792,128.5547,116149.0
2024-01-04 15:55:00,135.33,135.44,135.17,135.31,191202.0,128.5737,128.6782,128.4217,128.5547,191202.0
2024-01-05 09:30:00,136.35,137.26,136.16,137.12,36381.0,129.5428,130.4074,129.3623,130.2744,36381.0
2024-01-05 09:35:00,137.02,137.28,136.76,137.24,8151.0,130.1794,130.4264,129.9323,130.3884,8151.0
2024-01-05 09:40:00,137.26,137.28,136.47,136.67,27346.0,130.4074,130.4264,129.6568,129.8468,27346.0
2024-01-05 09:45:00,136.63,137.15,136.51,136.72,15191.0,129.8088,130.3029,129.6948,129.8943,15191.0
2024-01-05 09:50:00,136.68,137.04,136.57,136.92,15133.0,129.8563,130.1984,129.7518,130.0844,15133.0
2024-01-05 09:55:00,136.87,137.13,136.79,136.91,17701.0,130.0369,130.2839,129.9608,130.0749,17701.0
2024-01-05 10:00:00,136.98,137.23,136.87,136.97,26397.0,130.1414,130.3789,130.0369,130.1319,26397.0
2024-01-05 10:05:00,137.02,137.18,136.98,137.03,25311.0,130.1794,130.3314,130.1414,130.1889,25311.0
2024-01-05 10:10:00,137.13,137.15,136.45,136.6,19825.0,130.2839,130.3029,129.6378,129.7803,19825.0
2024-01-05 10:15:00,136.63,136.9,136.58,136.88,46935.0,129.8088,130.0654,129.7613,130.0464,46935.0
2024-01-05 10:20:00,136.88,136.94,136.83,136.9,72700.0,130.0464,130.1034,129.9989,130.0654,72700.0
2024-01-05 10:25:00,136.89,137.01,136.65,136.77,27679.0,130.0559,130.1699,129.8278,129.9418,27679.0
2024-01-05 10:30:00,136.72,136.77,136.5,136.65,17661.0,129.8943,129.9418,129.6853,129.8278,17661.0
2024-01-05 10:35:00,136.65,136.88,136.52,136.8,24010.0,129.8278,130.0464,129.7043,129.9703,24010.0
2024-01-05 10:40:00,136.81,137.0,136.69,136.89,14913.0,129.9798,130.1604,129.8658,130.0559,14913.0
2024-01-05 10:45:00,136.85,136.99,136.82,136.92,9936.0,130.0179,130.1509,129.9893,130.0844,9936.0
2024-01-05 10:50:00,136.9,137.0,136.83,136.92,13494.0,130.0654,130.1604,129.9989,130.0844,13494.0
2024-01-05 10:55:00,136.94,137.02,136.82,136.94,14661.0,130.1034,130.1794,129.9893,130.1034,14661.0
2024-01-05 11:00:00,136.92,137.03,136.86,136.99,8946.0,130.0844,130.1889,130.0274,130.1509,8946.0
2024-01-05 11:05:00,136.98,137.05,136.87,137.02,50018.0,130.1414,130.2079,130.0369,130.1794,50018.0
2024-01-05 11:10:00,137.03,137.3,136.98,137.28,25188.0,130.1889,130.4454,130.1414,130.4264,25188.0
2024-01-05 11:15:00,137.28,137.42,137.12,137.19,19644.0,130.4264,130.5594,130.2744,130.3409,19644.0
2024-01-05 11:20:00,137.22,137.23,136.91,136.98,12598.0,130.3694,130.3789,130.0749,130.1414,12598.0
2024-01-05 11:25:00,137.07,137.14,136.96,137.04,6654.0,130.2269,130.2934,130.1224,130.1984,6654.0
2024-01-05 11:30:00,137.06,137.17,137.02,137.05,10426.0,130.2174,130.3219,130.1794,130.2079,10426.0
2024-01-05 11:35:00,137.05,137.2,136.99,137.11,10251.0,130.2079,130.3504,130.1509,130.2649,10251.0
2024-01-05 11:40:00,137.08,137.1,136.95,136.99,7080.0,130.2364,130.2554,130.1129,130.1509,7080.0
2024-01-05 11:45:00,136.96,136.96,136.82,136.85,59984.0,130.1224,130.1224,129.9893,130.0179,59984.0
2024-01-05 11:50:00,136.85,136.85,136.38,136.42,10130.0,130.0179,130.0179,129.5713,129.6093,10130.0
2024-01-05 11:55:00,136.39,136.57,136.33,136.55,32145.0,129.5808,129.7518,129.5238,129.7328,32145.0
2024-01-05 12:00:00,136.57,136.57,136.25,136.29,81657.0,129.7518,129.7518,129.4478,129.4858,81657.0
2024-01-05 12:05:00,136.31,136.45,136.21,136.22,9139.0,129.5048,129.6378,129.4098,129.4193,9139.0
2024-01-05 12:10:00,136.21,136.42,136.17,136.39,13054.0,129.4098,129.6093,129.3718,129.5808,13054.0
2024-01-05 12:15:00,136.39,136.39,136.04,136.06,12169.0,129.5808,129.5808,129.2483,129.2673,12169.0
2024-01-05 12:20:00,136.06,136.08,135.89,135.96,13620.0,129.2673,129.2863,129.1058,129.1723,13620.0
2024-01-05 12:25:00,135.91,136.06,135.9,135.91,11239.0,129.1248,129.2673,129.1153,129.1248,11239.0
2024-01-05 12:30:00,135.92,135.92,135.63,135.72,13163.0,129.1343,129.1343,128.8588,128.9443,13163.0
2024-01-05 12:35:00,135.74,136.03,135.72,135.96,33330.0,128.9633,129.2388,128.9443,129.1723,33330.0
2024-01-05 12:40:00,135.97,136.05,135.85,135.92,7570.0,129.1818,129.2578,129.0678,129.1343,7570.0
2024-01-05 12:45:00,135.9,135.97,135.77,135.78,11423.0,129.1153,129.1818,128.9918,129.0013,11423.0
2024-01-05 12:50:00,135.76,135.97,135.73,135.84,22374.0,128.9823,129.1818,128.9538,129.0583,22374.0
2024-01-05 12:55:00,135.84,135.91,135.71,135.71,7250.0,129.0583,129.1248,128.9348,128.9348,7250.0
2024-01-05 13:00:00,135.69,135.7,135.31,135.31,13064.0,128.9158,128.9253,128.5547,128.5547,13064.0
2024-01-05 13:05:00,135.3,135.34,135.05,135.09,24176.0,128.5452,128.5832,128.3077,128.3457,24176.0
2024-01-05 13:10:00,135.07,135.3,135.06,135.25,12895.0,128.3267,128.5452,128.3172,128.4977,12895.0
2024-01-05 13:15:00,135.25,135.29,135.16,135.22,12176.0,128.4977,128.5357,128.4122,128.4692,12176.0
2024-01-05 13:20:00,135.22,135.27,135.08,135.16,9866.0,128.4692,128.5167,128.3362,128.4122,9866.0
2024-01-05 13:25:00,135.2,135.43,135.2,135.37,23502.0,128.4502,128.6687,128.4502,128.6117,23502.0
2024-01-05 13:30:00,135.37,135.74,135.37,135.74,48805.0,128.6117,128.9633,128.6117,128.9633,48805.0
2024-01-05 13:35:00,135.76,135.99,135.63,135.99,11952.0,128.9823,129.2008,128.8588,129.2008,11952.0
2024-01-05 13:40:00,136.01,136.05,135.76,135.82,8258.0,129.2198,129.2578,128.9823,129.0393,8258.0
2024-01-05 13:45:00,135.8,135.98,135.74,135.75,8729.0,129.0203,129.1913,128.9633,128.9728,8729.0
2024-01-05 13:50:00,135.74,135.82,135.66,135.66,16449.0,128.9633,129.0393,128.8873,128.8873,16449.0
2024-01-05 13:55:00,135.65,135.76,135.64,135.68,8417.0,128.8778,128.9823,128.8683,128.9063,8417.0
2024-01-05 14:00:00,135.68,135.86,135.61,135.86,12434.0,128.9063,129.0773,128.8398,129.0773,12434.0
2024-01-05 14:05:00,135.85,135.87,135.67,135.67,11005.0,129.0678,129.0868,128.8968,128.8968,11005.0
2024-01-05 14:10:00,135.69,135.82,135.63,135.68,9177.0,128.9158,129.0393,128.8588,128.9063,9177.0
2024-01-05 14:15:00,135.68,135.73,135.57,135.6,25802.0,128.9063,128.9538,128.8018,128.8303,25802.0
2024-01-05 14:20:00,135.59,135.63,135.51,135.57,9229.0,128.8208,128.8588,128.7448,128.8018,9229.0
2024-01-05 14:25:00,135.57,135.61,135.42,135.43,8767.0,128.8018,128.8398,128.6592,128.6687,8767.0
2024-01-05 14:30:00,135.43,135.56,135.36,135.39,12259.0,128.6687,128.7923,128.6022,128.6307,12259.0
2024-01-05 14:35:00,135.41,135.56,135.4,135.42,12756.0,128.6497,128.7923,128.6402,128.6592,12756.0
2024-01-05 14:40:00,135.42,135.45,135.12,135.16,10922.0,128.6592,128.6877,128.3742,128.4122,10922.0
2024-01-05 14:45:00,135.12,135.25,135.09,135.17,8244.0,128.3742,128.4977,128.3457,128.4217,8244.0
2024-01-05 14:50:00,135.15,135.16,134.88,134.9,11151.0,128.4027,128.4122,128.1462,128.1652,11151.0
2024-01-05 14:55:00,134.92,135.12,134.91,135.04,8801.0,128.1842,128.3742,128.1747,128.2982,8801.0
2024-01-05 15:00:00,135.03,135.14,134.95,135.04,14825.0,128.2887,128.3932,128.2127,128.2982,14825.0
2024-01-05 15:05:00,135.01,135.11,134.96,134.99,24903.0,128.2697,128.3647,128.2222,128.2507,24903.0
2024-01-05 15:10:00,135.0,135.1,134.93,134.97,20804.0,128.2602,128.3552,128.1937,128.2317,20804.0
2024-01-05 15:15:00,134.97,135.06,134.84,134.95,28469.0,128.2317,128.3172,128.1082,128.2127,28469.0
2024-01-05 15:20:00,135.01,135.1,134.88,134.9,24581.0,128.2697,128.3552,128.1462,128.1652,24581.0
2024-01-05 15:25:00,134.9,134.97,134.76,134.77,15386.0,128.1652,128.2317,128.0322,128.0417,15386.0
2024-01-05 15:30:00,134.78,134.86,134.66,134.84,25899.0,128.0512,128.1272,127.9372,128.1082,25899.0
2024-01-05 15:35:00,134.87,134.96,134.81,134.91,22013.0,128.1367,128.2222,128.0797,128.1747,22013.0
2024-01-05 15:40:00,134.92,135.15,134.84,135.13,20093.0,128.1842,128.4027,128.1082,128.3837,20093.0
2024-01-05 15:45:00,135.15,135.35,135.1,135.35,13940.0,128.4027,128.5927,128.3552,128.5927,13940.0
2024-01-05 15:50:00,135.36,135.53,135.26,135.53,45601.0,128.6022,128.7638,128.5072,128.7638,45601.0
2024-01-05 15:55:00,135.53,135.57,135.2,135.24,166898.0,128.7638,128.8018,128.4502,128.4882,166898.0
2024-01-08 09:30:00,133.49,134.19,132.83,133.29,51505.0,126.8256,127.4907,126.1985,126.6356,51505.0
2024-01-08 09:35:00,133.49,133.6,132.01,132.29,50183.0,126.8256,126.9301,125.4195,125.6855,50183.0
2024-01-08 09:40:00,132.12,132.57,131.75,132.33,18329.0,125.524,125.9515,125.1725,125.7235,18329.0
2024-01-08 09:45:00,132.18,132.48,131.96,131.97,16702.0,125.581,125.866,125.372,125.3815,16702.0
2024-01-08 09:50:00,132.02,132.24,131.8,132.14,7851.0,125.429,125.638,125.22,125.543,7851.0
2024-01-08 09:55:00,132.18,132.19,131.87,132.07,10207.0,125.581,125.5905,125.2865,125.4765,10207.0
2024-01-08 10:00:00,132.13,132.29,132.05,132.16,20250.0,125.5335,125.6855,125.4575,125.562,20250.0
2024-01-08 10:05:00,132.15,132.32,131.93,132.01,17071.0,125.5525,125.714,125.3435,125.4195,17071.0
2024-01-08 10:10:00,132.06,132.33,131.84,131.91,13688.0,125.467,125.7235,125.258,125.3245,13688.0
2024-01-08 10:15:00,131.92,132.25,131.88,132.14,25802.0,125.334,125.6475,125.296,125.543,25802.0
2024-01-08 10:20:00,132.13,132.18,131.9,132.13,29096.0,125.5335,125.581,125.315,125.5335,29096.0
2024-01-08 10:25:00,132.11,132.82,132.09,132.69,37176.0,125.5145,126.189,125.4955,126.0655,37176.0
2024-01-08 10:30:00,132.67,132.69,132.45,132.61,32309.0,126.0465,126.0655,125.8375,125.9895,32309.0
2024-01-08 10:35:00,132.57,132.8,132.39,132.72,19893.0,125.9515,126.17,125.7805,126.094,19893.0
2024-01-08 10:40:00,132.72,132.97,132.66,132.89,10467.0,126.094,126.3316,126.037,126.2556,10467.0
2024-01-08 10:45:00,132.9,132.92,132.59,132.76,11951.0,126.2651,126.2841,125.9705,126.132,11951.0
2024-01-08 10:50:00,132.75,133.03,132.75,132.86,21661.0,126.1225,126.3886,126.1225,126.2271,21661.0
2024-01-08 10:55:00,132.89,133.13,132.78,133.13,13264.0,126.2556,126.4836,126.151,126.4836,13264.0
2024-01-08 11:00:00,133.17,133.25,132.94,132.94,12869.0,126.5216,126.5976,126.3031,126.3031,12869.0
2024-01-08 11:05:00,132.96,133.17,132.92,133.07,16935.0,126.3221,126.5216,126.2841,126.4266,16935.0
2024-01-08 11:10:00,133.08,133.12,132.87,132.88,16109.0,126.4361,126.4741,126.2366,126.2461,16109.0
2024-01-08 11:15:00,132.9,133.07,132.84,133.01,19052.0,126.2651,126.4266,126.208,126.3696,19052.0
2024-01-08 11:20:00,133.05,133.27,132.98,133.12,9130.0,126.4076,126.6166,126.3411,126.4741,9130.0
2024-01-08 11:25:00,133.14,133.43,133.14,133.26,13612.0,126.4931,126.7686,126.4931,126.6071,13612.0
2024-01-08 11:30:00,133.28,133.32,133.14,133.14,10696.0,126.6261,126.6641,126.4931,126.4931,10696.0
2024-01-08 11:35:00,133.09,133.17,132.99,133.16,15359.0,126.4456,126.5216,126.3506,126.5121,15359.0
2024-01-08 11:40:00,133.18,133.18,133.0,133.02,9190.0,126.5311,126.5311,126.3601,126.3791,9190.0
2024-01-08 11:45:00,133.0,133.09,132.87,132.92,12571.0,126.3601,126.4456,126.2366,126.2841,12571.0
2024-01-08 11:50:00,132.9,132.92,132.71,132.81,9906.0,126.2651,126.2841,126.0845,126.1795,9906.0
2024-01-08 11:55:00,132.8,132.82,132.49,132.68,42039.0,126.17,126.189,125.8755,126.056,42039.0
2024-01-08 12:00:00,132.69,132.8,132.58,132.69,14445.0,126.0655,126.17,125.961,126.0655,14445.0
2024-01-08 12:05:00,132.76,132.76,132.6,132.66,13974.0,126.132,126.132,125.98,126.037,13974.0
2024-01-08 12:10:00,132.68,132.78,132.64,132.69,5330.0,126.056,126.151,126.018,126.0655,5330.0
2024-01-08 12:15:00,132.72,132.86,132.72,132.82,6252.0,126.094,126.2271,126.094,126.189,6252.0
2024-01-08 12:20:00,132.81,132.82,132.69,132.74,7432.0,126.1795,126.189,126.0655,126.113,7432.0
2024-01-08 12:25:00,132.73,132.88,132.72,132.86,8621.0,126.1035,126.2461,126.094,126.2271,8621.0
2024-01-08 12:30:00,132.85,132.89,132.69,132.86,7148.0,126.2175,126.2556,126.0655,126.2271,7148.0
2024-01-08 12:35:00,132.88,133.0,132.87,132.99,15625.0,126.2461,126.3601,126.2366,126.3506,15625.0
2024-01-08 12:40:00,132.93,132.98,132.84,132.86,6280.0,126.2936,126.3411,126.208,126.2271,6280.0
2024-01-08 12:45:00,132.84,133.08,132.83,133.01,12404.0,126.208,126.4361,126.1985,126.3696,12404.0
2024-01-08 12:50:00,133.05,133.14,133.05,133.13,6002.0,126.4076,126.4931,126.4076,126.4836,6002.0
2024-01-08 12:55:00,133.15,133.15,132.98,133.09,12458.0,126.5026,126.5026,126.3411,126.4456,12458.0
2024-01-08 13:00:00,133.13,133.13,132.97,133.07,6542.0,126.4836,126.4836,126.3316,126.4266,6542.0
2024-01-08 13:05:00,133.12,133.16,133.02,133.09,7938.0,126.4741,126.5121,126.3791,126.4456,7938.0
2024-01-08 13:10:00,133.1,133.1,132.95,132.96,8378.0,126.4551,126.4551,126.3126,126.3221,8378.0
2024-01-08 13:15:00,132.98,133.03,132.91,132.94,23942.0,126.3411,126.3886,126.2746,126.3031,23942.0
2024-01-08 13:20:00,132.97,133.03,132.97,132.99,7832.0,126.3316,126.3886,126.3316,126.3506,7832.0
2024-01-08 13:25:00,133.01,133.03,132.75,132.75,5696.0,126.3696,126.3886,126.1225,126.1225,5696.0
2024-01-08 13:30:00,132.78,132.87,132.71,132.87,9998.0,126.151,126.2366,126.0845,126.2366,9998.0
2024-01-08 13:35:00,132.87,132.87,132.73,132.83,5845.0,126.2366,126.2366,126.1035,126.1985,5845.0
2024-01-08 13:40:00,132.84,132.89,132.71,132.75,8503.0,126.208,126.2556,126.0845,126.1225,8503.0
2024-01-08 13:45:00,132.76,132.8,132.65,132.76,10183.0,126.132,126.17,126.0275,126.132,10183.0
2024-01-08 13:50:00,132.76,132.76,132.6,132.65,40625.0,126.132,126.132,125.98,126.0275,40625.0
2024-01-08 13:55:00,132.66,132.66,132.47,132.58,13429.0,126.037,126.037,125.8565,125.961,13429.0
2024-01-08 14:00:00,132.6,132.72,132.53,132.55,9333.0,125.98,126.094,125.9135,125.9325,9333.0
2024-01-08 14:05:00,132.55,132.89,132.53,132.78,17128.0,125.9325,126.2556,125.9135,126.151,17128.0
2024-01-08 14:10:00,132.76,133.14,132.76,133.13,9799.0,126.132,126.4931,126.132,126.4836,9799.0
2024-01-08 14:15:00,133.11,133.26,133.08,133.21,11049.0,126.4646,126.6071,126.4361,126.5596,11049.0
2024-01-08 14:20:00,133.24,133.24,133.13,133.24,7940.0,126.5881,126.5881,126.4836,126.5881,7940.0
2024-01-08 14:25:00,133.29,133.48,133.27,133.31,9367.0,126.6356,126.8161,126.6166,126.6546,9367.0
2024-01-08 14:30:00,133.36,133.5,133.2,133.42,27569.0,126.7021,126.8351,126.5501,126.7591,27569.0
2024-01-08 14:35:00,133.39,133.49,133.33,133.39,13815.0,126.7306,126.8256,126.6736,126.7306,13815.0
2024-01-08 14:40:00,133.39,133.52,133.33,133.48,10123.0,126.7306,126.8541,126.6736,126.8161,10123.0
2024-01-08 14:45:00,133.48,133.72,133.47,133.65,10643.0,126.8161,127.0441,126.8066,126.9776,10643.0
2024-01-08 14:50:00,133.61,133.64,133.53,133.58,15785.0,126.9396,126.9681,126.8636,126.9111,15785.0
2024-01-08 14:55:00,133.57,133.73,133.57,133.61,12983.0,126.9016,127.0536,126.9016,126.9396,12983.0
2024-01-08 15:00:00,133.59,133.72,133.54,133.72,8487.0,126.9206,127.0441,126.8731,127.0441,8487.0
2024-01-08 15:05:00,133.72,133.73,133.46,133.61,11942.0,127.0441,127.0536,126.7971,126.9396,11942.0
2024-01-08 15:10:00,133.61,133.62,133.44,133.48,14586.0,126.9396,126.9491,126.7781,126.8161,14586.0
2024-01-08 15:15:00,133.5,133.6,133.48,133.56,16277.0,126.8351,126.9301,126.8161,126.8921,16277.0
2024-01-08 15:20:00,133.57,133.78,133.57,133.66,19596.0,126.9016,127.1011,126.9016,126.9871,19596.0
2024-01-08 15:25:00,133.66,133.78,133.58,133.65,11927.0,126.9871,127.1011,126.9111,126.9776,11927.0
2024-01-08 15:30:00,133.66,133.77,133.61,133.69,19039.0,126.9871,127.0916,126.9396,127.0156,19039.0
2024-01-08 15:35:00,133.67,133.9,133.66,133.89,17615.0,126.9966,127.2151,126.9871,127.2056,17615.0
2024-01-08 15:40:00,133.91,134.0,133.82,133.86,22802.0,127.2246,127.3101,127.1391,127.1771,22802.0
2024-01-08 15:45:00,133.86,133.91,133.67,133.71,26404.0,127.1771,127.2246,126.9966,127.0346,26404.0
2024-01-08 15:50:00,133.72,133.93,133.7,133.93,78810.0,127.0441,127.2436,127.0251,127.2436,78810.0
2024-01-08 15:55:00,133.95,134.05,133.79,133.83,157948.0,127.2626,127.3576,127.1106,127.1486,157948.0
2024-01-09 09:30:00,133.79,133.79,132.45,132.67,38030.0,127.1106,127.1106,125.8375,126.0465,38030.0
2024-01-09 09:35:00,132.64,133.01,132.55,132.55,9377.0,126.018,126.3696,125.9325,125.9325,9377.0
2024-01-09 09:40:00,132.54,132.92,132.12,132.12,11868.0,125.923,126.2841,125.524,125.524,11868.0
2024-01-09 09:45:00,132.0,132.51,132.0,132.1,5533.0,125.41,125.8945,125.41,125.505,5533.0
2024-01-09 09:50:00,132.14,132.3,131.88,131.92,9966.0,125.543,125.695,125.296,125.334,9966.0
2024-01-09 09:55:00,131.87,132.46,131.84,132.38,30185.0,125.2865,125.847,125.258,125.771,30185.0
2024-01-09 10:00:00,132.31,132.4,132.03,132.4,13768.0,125.7045,125.79,125.4385,125.79,13768.0
2024-01-09 10:05:00,132.4,132.4,132.03,132.22,14577.0,125.79,125.79,125.4385,125.619,14577.0
2024-01-09 10:10:00,132.22,132.39,132.13,132.33,12877.0,125.619,125.7805,125.5335,125.7235,12877.0
2024-01-09 10:15:00,132.31,132.34,132.12,132.21,11686.0,125.7045,125.733,125.524,125.6095,11686.0
2024-01-09 10:20:00,132.2,132.21,132.04,132.07,15547.0,125.6,125.6095,125.448,125.4765,15547.0
2024-01-09 10:25:00,132.01,132.26,132.01,132.18,19034.0,125.4195,125.657,125.4195,125.581,19034.0
2024-01-09 10:30:00,132.19,132.52,132.19,132.45,8821.0,125.5905,125.904,125.5905,125.8375,8821.0
2024-01-09 10:35:00,132.45,132.49,132.19,132.44,10525.0,125.8375,125.8755,125.5905,125.828,10525.0
2024-01-09 10:40:00,132.45,132.45,132.16,132.18,9213.0,125.8375,125.8375,125.562,125.581,9213.0
2024-01-09 10:45:00,132.21,132.24,131.94,131.99,14691.0,125.6095,125.638,125.353,125.4005,14691.0
2024-01-09 10:50:00,132.0,132.03,131.83,131.96,17066.0,125.41,125.4385,125.2485,125.372,17066.0
2024-01-09 10:55:00,131.95,132.05,131.88,132.01,19134.0,125.3625,125.4575,125.296,125.4195,19134.0
2024-01-09 11:00:00,132.04,132.34,132.02,132.25,91148.0,125.448,125.733,125.429,125.6475,91148.0
2024-01-09 11:05:00,132.26,132.38,132.24,132.29,34262.0,125.657,125.771,125.638,125.6855,34262.0
2024-01-09 11:10:00,132.3,132.34,132.08,132.32,17328.0,125.695,125.733,125.486,125.714,17328.0
2024-01-09 11:15:00,132.32,132.47,132.32,132.36,17546.0,125.714,125.8565,125.714,125.752,17546.0
2024-01-09 11:20:00,132.36,132.39,132.22,132.31,19310.0,125.752,125.7805,125.619,125.7045,19310.0
2024-01-09 11:25:00,132.29,132.46,132.24,132.27,19390.0,125.6855,125.847,125.638,125.6665,19390.0
2024-01-09 11:30:00,132.28,132.35,132.15,132.2,17512.0,125.676,125.7425,125.5525,125.6,17512.0
2024-01-09 11:35:00,132.21,132.37,132.17,132.25,8962.0,125.6095,125.7615,125.5715,125.6475,8962.0
2024-01-09 11:40:00,132.25,132.44,132.2,132.44,15609.0,125.6475,125.828,125.6,125.828,15609.0
2024-01-09 11:45:00,132.44,132.63,132.41,132.42,15395.0,125.828,126.0085,125.7995,125.809,15395.0
2024-01-09 11:50:00,132.46,132.74,132.46,132.69,75962.0,125.847,126.113,125.847,126.0655,75962.0
2024-01-09 11:55:00,132.75,132.97,132.71,132.94,10460.0,126.1225,126.3316,126.0845,126.3031,10460.0
2024-01-09 12:00:00,132.93,133.23,132.87,133.19,15470.0,126.2936,126.5786,126.2366,126.5406,15470.0
2024-01-09 12:05:00,133.23,133.24,133.1,133.21,9222.0,126.5786,126.5881,126.4551,126.5596,9222.0
2024-01-09 12:10:00,133.23,133.57,133.23,133.54,9398.0,126.5786,126.9016,126.5786,126.8731,9398.0
2024-01-09 12:15:00,133.55,133.6,133.43,133.45,7151.0,126.8826,126.9301,126.7686,126.7876,7151.0
2024-01-09 12:20:00,133.47,133.66,133.43,133.6,13670.0,126.8066,126.9871,126.7686,126.9301,13670.0
2024-01-09 12:25:00,133.62,133.64,133.43,133.46,14033.0,126.9491,126.9681,126.7686,126.7971,14033.0
2024-01-09 12:30:00,133.47,133.51,133.41,133.43,6025.0,126.8066,126.8446,126.7496,126.7686,6025.0
2024-01-09 12:35:00,133.44,133.55,133.41,133.44,10025.0,126.7781,126.8826,126.7496,126.7781,10025.0
2024-01-09 12:40:00,133.46,133.53,133.42,133.53,5390.0,126.7971,126.8636,126.7591,126.8636,5390.0
2024-01-09 12:45:00,133.53,133.59,133.42,133.46,9727.0,126.8636,126.9206,126.7591,126.7971,9727.0
2024-01-09 12:50:00,133.4,133.47,133.36,133.36,5582.0,126.7401,126.8066,126.7021,126.7021,5582.0
2024-01-09 12:55:00,133.38,133.52,133.37,133.49,5213.0,126.7211,126.8541,126.7116,126.8256,5213.0
2024-01-09 13:00:00,133.44,133.5,133.29,133.46,7853.0,126.7781,126.8351,126.6356,126.7971,7853.0
2024-01-09 13:05:00,133.45,133.45,133.13,133.15,6539.0,126.7876,126.7876,126.4836,126.5026,6539.0
2024-01-09 13:10:00,133.15,133.22,133.08,133.11,5696.0,126.5026,126.5691,126.4361,126.4646,5696.0
2024-01-09 13:15:00,133.11,133.25,133.08,133.08,8489.0,126.4646,126.5976,126.4361,126.4361,8489.0
2024-01-09 13:20:00,133.04,133.08,132.96,132.97,4961.0,126.3981,126.4361,126.3221,126.3316,4961.0
2024-01-09 13:25:00,132.96,133.03,132.9,133.03,13787.0,126.3221,126.3886,126.2651,126.3886,13787.0
2024-01-09 13:30:00,133.02,133.04,132.82,132.84,10736.0,126.3791,126.3981,126.189,126.208,10736.0
2024-01-09 13:35:00,132.84,133.04,132.84,133.04,13440.0,126.208,126.3981,126.208,126.3981,13440.0
2024-01-09 13:40:00,133.02,133.1,133.01,133.05,10833.0,126.3791,126.4551,126.3696,126.4076,10833.0
2024-01-09 13:45:00,133.06,133.17,133.0,133.17,10037.0,126.4171,126.5216,126.3601,126.5216,10037.0
2024-01-09 13:50:00,133.19,133.3,133.18,133.25,5328.0,126.5406,126.6451,126.5311,126.5976,5328.0
2024-01-09 13:55:00,133.23,133.38,133.21,133.35,9241.0,126.5786,126.7211,126.5596,126.6926,9241.0
2024-01-09 14:00:00,133.35,133.37,133.15,133.22,7262.0,126.6926,126.7116,126.5026,126.5691,7262.0
2024-01-09 14:05:00,133.23,133.27,133.16,133.2,16010.0,126.5786,126.6166,126.5121,126.5501,16010.0
2024-01-09 14:10:00,133.21,133.23,133.13,133.14,12230.0,126.5596,126.5786,126.4836,126.4931,12230.0
2024-01-09 14:15:00,133.11,133.16,133.04,133.15,10419.0,126.4646,126.5121,126.3981,126.5026,10419.0
2024-01-09 14:20:00,133.15,133.22,133.11,133.15,10205.0,126.5026,126.5691,126.4646,126.5026,10205.0
2024-01-09 14:25:00,133.14,133.23,133.07,133.08,8420.0,126.4931,126.5786,126.4266,126.4361,8420.0
2024-01-09 14:30:00,133.09,133.1,133.01,133.03,6625.0,126.4456,126.4551,126.3696,126.3886,6625.0
2024-01-09 14:35:00,133.06,133.21,133.01,133.19,11343.0,126.4171,126.5596,126.3696,126.5406,11343.0
2024-01-09 14:40:00,133.19,133.28,133.17,133.27,10326.0,126.5406,126.6261,126.5216,126.6166,10326.0
2024-01-09 14:45:00,133.31,133.66,133.3,133.54,24147.0,126.6546,126.9871,126.6451,126.8731,24147.0
2024-01-09 14:50:00,133.51,133.65,133.49,133.59,10597.0,126.8446,126.9776,126.8256,126.9206,10597.0
2024-01-09 14:55:00,133.57,133.6,133.53,133.56,11844.0,126.9016,126.9301,126.8636,126.8921,11844.0
2024-01-09 15:00:00,133.59,133.75,133.59,133.69,15124.0,126.9206,127.0726,126.9206,127.0156,15124.0
2024-01-09 15:05:00,133.69,133.69,133.44,133.44,9672.0,127.0156,127.0156,126.7781,126.7781,9672.0
2024-01-09 15:10:00,133.46,133.61,133.45,133.58,11948.0,126.7971,126.9396,126.7876,126.9111,11948.0
2024-01-09 15:15:00,133.59,133.6,133.45,133.45,16991.0,126.9206,126.9301,126.7876,126.7876,16991.0
2024-01-09 15:20:00,133.46,133.65,133.45,133.49,9740.0,126.7971,126.9776,126.7876,126.8256,9740.0
2024-01-09 15:25:00,133.48,133.6,133.48,133.48,12932.0,126.8161,126.9301,126.8161,126.8161,12932.0
2024-01-09 15:30:00,133.47,133.53,133.38,133.39,13117.0,126.8066,126.8636,126.7211,126.7306,13117.0
2024-01-09 15:35:00,133.38,133.41,133.32,133.38,16367.0,126.7211,126.7496,126.6641,126.7211,16367.0
2024-01-09 15:40:00,133.38,133.41,133.25,133.31,12776.0,126.7211,126.7496,126.5976,126.6546,12776.0
2024-01-09 15:45:00,133.3,133.3,133.11,133.13,24263.0,126.6451,126.6451,126.4646,126.4836,24263.0
2024-01-09 15:50:00,133.13,133.51,133.12,133.51,35953.0,126.4836,126.8446,126.4741,126.8446,35953.0
2024-01-09 15:55:00,133.5,133.53,133.18,133.21,114602.0,126.8351,126.8636,126.5311,126.5596,114602.0
2024-01-10 09:30:00,133.55,133.55,131.88,132.52,63533.0,126.8826,126.8826,125.296,125.904,63533.0
2024-01-10 09:35:00,132.47,133.02,132.34,132.92,23123.0,125.8565,126.3791,125.733,126.2841,23123.0
2024-01-10 09:40:00,133.0,133.07,132.63,132.63,19809.0,126.3601,126.4266,126.0085,126.0085,19809.0
2024-01-10 09:45:00,132.67,132.87,132.66,132.72,32538.0,126.0465,126.2366,126.037,126.094,32538.0
2024-01-10 09:50:00,132.7,132.82,132.44,132.58,13485.0,126.075,126.189,125.828,125.961,13485.0
2024-01-10 09:55:00,132.67,132.81,132.42,132.43,10655.0,126.0465,126.1795,125.809,125.8185,10655.0
2024-01-10 10:00:00,132.48,132.48,132.0,132.0,15010.0,125.866,125.866,125.41,125.41,15010.0
2024-01-10 10:05:00,131.94,132.06,131.58,131.58,23316.0,125.353,125.467,125.011,125.011,23316.0
2024-01-10 10:10:00,131.56,131.67,131.24,131.41,22051.0,124.992,125.0965,124.6879,124.8494,22051.0
2024-01-10 10:15:00,131.35,131.35,129.82,130.22,204602.0,124.7924,124.7924,123.3388,123.7189,204602.0
2024-01-10 10:20:00,130.24,131.09,130.24,130.42,41026.0,123.7379,124.5454,123.7379,123.9089,41026.0
2024-01-10 10:25:00,130.39,130.74,130.21,130.69,33239.0,123.8804,124.2129,123.7093,124.1654,33239.0
2024-01-10 10:30:00,130.63,130.65,129.65,129.65,30216.0,124.1084,124.1274,123.1773,123.1773,30216.0
2024-01-10 10:35:00,129.76,130.26,129.68,130.0,34099.0,123.2818,123.7569,123.2058,123.5098,34099.0
2024-01-10 10:40:00,130.0,130.01,129.51,129.71,32816.0,123.5098,123.5193,123.0443,123.2343,32816.0
2024-01-10 10:45:00,129.67,130.07,129.56,129.56,75675.0,123.1963,123.5763,123.0918,123.0918,75675.0
2024-01-10 10:50:00,129.56,129.56,129.36,129.45,27994.0,123.0918,123.0918,122.9018,122.9873,27994.0
2024-01-10 10:55:00,129.45,129.81,129.45,129.7,30239.0,122.9873,123.3293,122.9873,123.2248,30239.0
2024-01-10 11:00:00,129.72,129.82,129.66,129.68,13588.0,123.2438,123.3388,123.1868,123.2058,13588.0
2024-01-10 11:05:00,129.63,129.67,129.4,129.6,14533.0,123.1583,123.1963,122.9398,123.1298,14533.0
2024-01-10 11:10:00,129.61,129.73,129.52,129.73,13858.0,123.1393,123.2533,123.0538,123.2533,13858.0
2024-01-10 11:15:00,129.74,130.05,129.68,129.98,16052.0,123.2628,123.5573,123.2058,123.4908,16052.0
2024-01-10 11:20:00,130.01,130.16,129.9,130.13,13630.0,123.5193,123.6618,123.4148,123.6333,13630.0
2024-01-10 11:25:00,130.1,130.15,129.95,129.97,25639.0,123.6048,123.6523,123.4623,123.4813,25639.0
2024-01-10 11:30:00,129.98,130.08,129.83,130.06,13343.0,123.4908,123.5858,123.3483,123.5668,13343.0
2024-01-10 11:35:00,130.05,130.21,130.02,130.08,11337.0,123.5573,123.7093,123.5288,123.5858,11337.0
2024-01-10 11:40:00,130.05,130.45,130.05,130.44,15056.0,123.5573,123.9374,123.5573,123.9279,15056.0
2024-01-10 11:45:00,130.46,130.5,130.33,130.33,17817.0,123.9469,123.9849,123.8234,123.8234,17817.0
2024-01-10 11:50:00,130.34,130.39,130.22,130.22,11789.0,123.8329,123.8804,123.7189,123.7189,11789.0
2024-01-10 11:55:00,130.26,130.5,130.22,130.3,13425.0,123.7569,123.9849,123.7189,123.7949,13425.0
2024-01-10 12:00:00,130.27,130.39,130.2,130.36,12659.0,123.7664,123.8804,123.6998,123.8519,12659.0
2024-01-10 12:05:00,130.37,130.39,130.29,130.36,11458.0,123.8614,123.8804,123.7854,123.8519,11458.0
2024-01-10 12:10:00,130.36,130.43,130.3,130.38,8962.0,123.8519,123.9184,123.7949,123.8709,8962.0
2024-01-10 12:15:00,130.35,130.35,130.24,130.3,8759.0,123.8424,123.8424,123.7379,123.7949,8759.0
2024-01-10 12:20:00,130.29,130.4,130.27,130.38,6535.0,123.7854,123.8899,123.7664,123.8709,6535.0
2024-01-10 12:25:00,130.4,130.48,130.32,130.32,16078.0,123.8899,123.9659,123.8139,123.8139,16078.0
2024-01-10 12:30:00,130.32,130.37,130.26,130.3,7126.0,123.8139,123.8614,123.7569,123.7949,7126.0
2024-01-10 12:35:00,130.27,130.42,130.24,130.29,10365.0,123.7664,123.9089,123.7379,123.7854,10365.0
2024-01-10 12:40:00,130.27,130.27,129.9,130.02,27295.0,123.7664,123.7664,123.4148,123.5288,27295.0
2024-01-10 12:45:00,130.0,130.01,129.69,129.87,28846.0,123.5098,123.5193,123.2153,123.3863,28846.0
2024-01-10 12:50:00,129.89,130.01,129.77,129.82,14397.0,123.4053,123.5193,123.2913,123.3388,14397.0
2024-01-10 12:55:00,129.8,129.8,129.54,129.57,19907.0,123.3198,123.3198,123.0728,123.1013,19907.0
2024-01-10 13:00:00,129.56,129.64,129.2,129.33,39793.0,123.0918,123.1678,122.7498,122.8733,39793.0
2024-01-10 13:05:00,129.33,129.34,129.08,129.11,14020.0,122.8733,122.8828,122.6358,122.6643,14020.0
2024-01-10 13:10:00,129.08,129.12,128.92,129.09,34323.0,122.6358,122.6738,122.4838,122.6453,34323.0
2024-01-10 13:15:00,129.1,129.42,129.06,129.42,22404.0,122.6548,122.9588,122.6168,122.9588,22404.0
2024-01-10 13:20:00,129.42,129.49,129.38,129.45,14774.0,122.9588,123.0253,122.9208,122.9873,14774.0
2024-01-10 13:25:00,129.44,129.48,129.24,129.36,18245.0,122.9778,123.0158,122.7878,122.9018,18245.0
2024-01-10 13:30:00,129.34,129.39,129.24,129.27,16805.0,122.8828,122.9303,122.7878,122.8163,16805.0
2024-01-10 13:35:00,129.25,129.34,129.15,129.16,16824.0,122.7973,122.8828,122.7023,122.7118,16824.0
2024-01-10 13:40:00,129.16,129.37,129.12,129.32,20550.0,122.7118,122.9113,122.6738,122.8638,20550.0
2024-01-10 13:45:00,129.34,129.49,129.29,129.42,17273.0,122.8828,123.0253,122.8353,122.9588,17273.0
2024-01-10 13:50:00,129.41,129.56,129.31,129.5,19327.0,122.9493,123.0918,122.8543,123.0348,19327.0
2024-01-10 13:55:00,129.47,129.57,129.46,129.56,8327.0,123.0063,123.1013,122.9968,123.0918,8327.0
2024-01-10 14:00:00,129.55,129.59,129.44,129.44,10141.0,123.0823,123.1203,122.9778,122.9778,10141.0
2024-01-10 14:05:00,129.41,129.47,129.35,129.44,3978.0,122.9493,123.0063,122.8923,122.9778,3978.0
2024-01-10 14:10:00,129.45,129.65,129.41,129.49,14970.0,122.9873,123.1773,122.9493,123.0253,14970.0
2024-01-10 14:15:00,129.48,129.65,129.44,129.62,15578.0,123.0158,123.1773,122.9778,123.1488,15578.0
2024-01-10 14:20:00,129.61,129.77,129.52,129.73,9804.0,123.1393,123.2913,123.0538,123.2533,9804.0
2024-01-10 14:25:00,129.75,129.75,129.63,129.67,10934.0,123.2723,123.2723,123.1583,123.1963,10934.0
2024-01-10 14:30:00,129.69,129.71,129.6,129.64,14077.0,123.2153,123.2343,123.1298,123.1678,14077.0
2024-01-10 14:35:00,129.66,129.69,129.57,129.59,18296.0,123.1868,123.2153,123.1013,123.1203,18296.0
2024-01-10 14:40:00,129.63,129.74,129.57,129.74,25544.0,123.1583,123.2628,123.1013,123.2628,25544.0
2024-01-10 14:45:00,129.75,129.81,129.63,129.71,14613.0,123.2723,123.3293,123.1583,123.2343,14613.0
2024-01-10 14:50:00,129.69,129.81,129.63,129.68,10127.0,123.2153,123.3293,123.1583,123.2058,10127.0
2024-01-10 14:55:00,129.7,129.9,129.66,129.66,40561.0,123.2248,123.4148,123.1868,123.1868,40561.0
2024-01-10 15:00:00,129.64,129.67,129.54,129.66,12466.0,123.1678,123.1963,123.0728,123.1868,12466.0
2024-01-10 15:05:00,129.68,129.71,129.6,129.69,20570.0,123.2058,123.2343,123.1298,123.2153,20570.0
2024-01-10 15:10:00,129.67,129.67,129.46,129.49,17896.0,123.1963,123.1963,122.9968,123.0253,17896.0
2024-01-10 15:15:00,129.48,129.52,129.27,129.46,20713.0,123.0158,123.0538,122.8163,122.9968,20713.0
2024-01-10 15:20:00,129.46,129.46,129.11,129.22,37175.0,122.9968,122.9968,122.6643,122.7688,37175.0
2024-01-10 15:25:00,129.23,129.26,129.09,129.11,16296.0,122.7783,122.8068,122.6453,122.6643,16296.0
2024-01-10 15:30:00,129.1,129.32,129.07,129.23,25607.0,122.6548,122.8638,122.6263,122.7783,25607.0
2024-01-10 15:35:00,129.25,129.42,129.24,129.35,24008.0,122.7973,122.9588,122.7878,122.8923,24008.0
2024-01-10 15:40:00,129.36,129.38,129.19,129.27,35865.0,122.9018,122.9208,122.7403,122.8163,35865.0
2024-01-10 15:45:00,129.27,129.31,129.18,129.25,31788.0,122.8163,122.8543,122.7308,122.7973,31788.0
2024-01-10 15:50:00,129.28,129.37,129.2,129.31,73621.0,122.8258,122.9113,122.7498,122.8543,73621.0
2024-01-10 15:55:00,129.31,129.53,129.24,129.4,146168.0,122.8543,123.0633,122.7878,122.9398,146168.0
2024-01-11 09:30:00,129.94,130.92,129.94,130.63,68555.0,123.4528,124.3839,123.4528,124.1084,68555.0
2024-01-11 09:35:00,130.67,130.7,130.15,130.2,22727.0,124.1464,124.1749,123.6523,123.6998,22727.0
2024-01-11 09:40:00,130.16,130.92,130.12,130.62,37890.0,123.6618,124.3839,123.6238,124.0989,37890.0
2024-01-11 09:45:00,130.63,130.63,129.94,130.25,37925.0,124.1084,124.1084,123.4528,123.7474,37925.0
2024-01-11 09:50:00,130.25,130.31,130.02,130.15,25113.0,123.7474,123.8044,123.5288,123.6523,25113.0
2024-01-11 09:55:00,130.11,130.11,129.55,129.56,14646.0,123.6143,123.6143,123.0823,123.0918,14646.0
2024-01-11 10:00:00,129.57,129.94,129.43,129.47,43807.0,123.1013,123.4528,122.9683,123.0063,43807.0
2024-01-11 10:05:00,129.47,129.52,129.21,129.25,27928.0,123.0063,123.0538,122.7593,122.7973,27928.0
2024-01-11 10:10:00,129.23,129.82,129.23,129.69,23802.0,122.7783,123.3388,122.7783,123.2153,23802.0
2024-01-11 10:15:00,129.72,130.16,129.71,130.16,17041.0,123.2438,123.6618,123.2343,123.6618,17041.0
2024-01-11 10:20:00,130.12,130.23,129.96,130.0,35176.0,123.6238,123.7284,123.4718,123.5098,35176.0
2024-01-11 10:25:00,129.99,130.39,129.92,130.33,15326.0,123.5003,123.8804,123.4338,123.8234,15326.0
2024-01-11 10:30:00,130.38,130.55,130.2,130.25,24126.0,123.8709,124.0324,123.6998,123.7474,24126.0
2024-01-11 10:35:00,130.25,130.38,130.17,130.26,28136.0,123.7474,123.8709,123.6713,123.7569,28136.0
2024-01-11 10:40:00,130.29,130.44,130.19,130.43,17740.0,123.7854,123.9279,123.6903,123.9184,17740.0
2024-01-11 10:45:00,130.45,130.49,130.26,130.39,28165.0,123.9374,123.9754,123.7569,123.8804,28165.0
2024-01-11 10:50:00,130.4,130.63,130.29,130.58,6620.0,123.8899,124.1084,123.7854,124.0609,6620.0
2024-01-11 10:55:00,130.59,130.66,130.45,130.61,9741.0,124.0704,124.1369,123.9374,124.0894,9741.0
2024-01-11 11:00:00,130.64,130.64,130.45,130.61,20684.0,124.1179,124.1179,123.9374,124.0894,20684.0
2024-01-11 11:05:00,130.6,130.64,130.39,130.48,9996.0,124.0799,124.1179,123.8804,123.9659,9996.0
2024-01-11 11:10:00,130.47,130.51,130.23,130.23,7454.0,123.9564,123.9944,123.7284,123.7284,7454.0
2024-01-11 11:15:00,130.25,130.3,130.12,130.21,17388.0,123.7474,123.7949,123.6238,123.7093,17388.0
2024-01-11 11:20:00,130.21,130.48,130.14,130.42,4913.0,123.7093,123.9659,123.6428,123.9089,4913.0
2024-01-11 11:25:00,130.43,130.43,130.1,130.15,7534.0,123.9184,123.9184,123.6048,123.6523,7534.0
2024-01-11 11:30:00,130.15,130.3,130.14,130.18,15214.0,123.6523,123.7949,123.6428,123.6808,15214.0
2024-01-11 11:35:00,130.19,130.33,129.99,130.17,19846.0,123.6903,123.8234,123.5003,123.6713,19846.0
2024-01-11 11:40:00,130.17,130.25,130.13,130.13,5365.0,123.6713,123.7474,123.6333,123.6333,5365.0
2024-01-11 11:45:00,130.17,130.32,130.17,130.32,9562.0,123.6713,123.8139,123.6713,123.8139,9562.0
2024-01-11 11:50:00,130.32,130.48,130.3,130.35,25455.0,123.8139,123.9659,123.7949,123.8424,25455.0
2024-01-11 11:55:00,130.34,130.35,130.22,130.24,7419.0,123.8329,123.8424,123.7189,123.7379,7419.0
2024-01-11 12:00:00,130.26,130.26,130.11,130.18,16691.0,123.7569,123.7569,123.6143,123.6808,16691.0
2024-01-11 12:05:00,130.16,130.32,130.16,130.22,75175.0,123.6618,123.8139,123.6618,123.7189,75175.0
2024-01-11 12:10:00,130.23,130.3,130.16,130.23,11254.0,123.7284,123.7949,123.6618,123.7284,11254.0
2024-01-11 12:15:00,130.25,130.49,130.25,130.37,10601.0,123.7474,123.9754,123.7474,123.8614,10601.0
2024-01-11 12:20:00,130.35,130.36,130.12,130.3,9878.0,123.8424,123.8519,123.6238,123.7949,9878.0
2024-01-11 12:25:00,130.27,130.3,130.19,130.26,9325.0,123.7664,123.7949,123.6903,123.7569,9325.0
2024-01-11 12:30:00,130.24,130.29,130.17,130.22,11528.0,123.7379,123.7854,123.6713,123.7189,11528.0
2024-01-11 12:35:00,130.23,130.29,129.96,130.24,25276.0,123.7284,123.7854,123.4718,123.7379,25276.0
2024-01-11 12:40:00,130.21,130.43,130.18,130.31,19925.0,123.7093,123.9184,123.6808,123.8044,19925.0
2024-01-11 12:45:00,130.32,130.47,130.32,130.38,13646.0,123.8139,123.9564,123.8139,123.8709,13646.0
2024-01-11 12:50:00,130.36,130.42,130.16,130.16,24861.0,123.8519,123.9089,123.6618,123.6618,24861.0
2024-01-11 12:55:00,130.16,130.19,130.01,130.02,27131.0,123.6618,123.6903,123.5193,123.5288,27131.0
2024-01-11 13:00:00,130.03,130.11,129.96,130.08,11694.0,123.5383,123.6143,123.4718,123.5858,11694.0
2024-01-11 13:05:00,130.09,130.2,130.0,130.08,6209.0,123.5953,123.6998,123.5098,123.5858,6209.0
2024-01-11 13:10:00,130.06,130.14,130.05,130.06,6292.0,123.5668,123.6428,123.5573,123.5668,6292.0
2024-01-11 13:15:00,130.08,130.08,129.86,129.89,18598.0,123.5858,123.5858,123.3768,123.4053,18598.0
2024-01-11 13:20:00,129.94,129.99,129.86,129.86,7287.0,123.4528,123.5003,123.3768,123.3768,7287.0
2024-01-11 13:25:00,129.88,130.0,129.86,129.9,9451.0,123.3958,123.5098,123.3768,123.4148,9451.0
2024-01-11 13:30:00,129.91,129.91,129.65,129.66,16820.0,123.4243,123.4243,123.1773,123.1868,16820.0
2024-01-11 13:35:00,129.68,129.91,129.61,129.87,6142.0,123.2058,123.4243,123.1393,123.3863,6142.0
2024-01-11 13:40:00,129.93,129.99,129.86,129.86,4336.0,123.4433,123.5003,123.3768,123.3768,4336.0
2024-01-11 13:45:00,129.86,129.89,129.77,129.77,3266.0,123.3768,123.4053,123.2913,123.2913,3266.0
2024-01-11 13:50:00,129.84,129.88,129.82,129.83,5720.0,123.3578,123.3958,123.3388,123.3483,5720.0
2024-01-11 13:55:00,129.9,129.98,129.9,129.98,5088.0,123.4148,123.4908,123.4148,123.4908,5088.0
2024-01-11 14:00:00,130.0,130.15,129.94,130.09,5263.0,123.5098,123.6523,123.4528,123.5953,5263.0
2024-01-11 14:05:00,130.11,130.12,129.94,129.99,9429.0,123.6143,123.6238,123.4528,123.5003,9429.0
2024-01-11 14:10:00,129.98,130.09,129.97,130.05,5014.0,123.4908,123.5953,123.4813,123.5573,5014.0
2024-01-11 14:15:00,130.08,130.11,129.98,129.98,5279.0,123.5858,123.6143,123.4908,123.4908,5279.0
2024-01-11 14:20:00,130.02,130.11,129.99,130.03,7383.0,123.5288,123.6143,123.5003,123.5383,7383.0
2024-01-11 14:25:00,130.02,130.07,129.98,130.03,10309.0,123.5288,123.5763,123.4908,123.5383,10309.0
2024-01-11 14:30:00,130.05,130.09,129.92,129.99,10831.0,123.5573,123.5953,123.4338,123.5003,10831.0
2024-01-11 14:35:00,130.0,130.06,129.91,129.95,7372.0,123.5098,123.5668,123.4243,123.4623,7372.0
2024-01-11 14:40:00,129.95,130.07,129.95,130.0,8829.0,123.4623,123.5763,123.4623,123.5098,8829.0
2024-01-11 14:45:00,129.97,130.06,129.95,130.06,11756.0,123.4813,123.5668,123.4623,123.5668,11756.0
2024-01-11 14:50:00,130.09,130.18,130.07,130.18,9334.0,123.5953,123.6808,123.5763,123.6808,9334.0
2024-01-11 14:55:00,130.18,130.35,130.17,130.33,10186.0,123.6808,123.8424,123.6713,123.8234,10186.0
2024-01-11 15:00:00,130.37,130.45,130.35,130.45,16607.0,123.8614,123.9374,123.8424,123.9374,16607.0
2024-01-11 15:05:00,130.46,130.46,130.34,130.38,11124.0,123.9469,123.9469,123.8329,123.8709,11124.0
2024-01-11 15:10:00,130.37,130.43,130.25,130.34,10294.0,123.8614,123.9184,123.7474,123.8329,10294.0
2024-01-11 15:15:00,130.34,130.46,130.29,130.46,10535.0,123.8329,123.9469,123.7854,123.9469,10535.0
2024-01-11 15:20:00,130.47,130.61,130.47,130.51,20355.0,123.9564,124.0894,123.9564,123.9944,20355.0
2024-01-11 15:25:00,130.52,130.65,130.4,130.42,16530.0,124.0039,124.1274,123.8899,123.9089,16530.0
2024-01-11 15:30:00,130.43,130.6,130.43,130.59,17061.0,123.9184,124.0799,123.9184,124.0704,17061.0
2024-01-11 15:35:00,130.58,130.59,130.46,130.47,22395.0,124.0609,124.0704,123.9469,123.9564,22395.0
2024-01-11 15:40:00,130.48,130.48,130.38,130.45,16458.0,123.9659,123.9659,123.8709,123.9374,16458.0
2024-01-11 15:45:00,130.44,130.54,130.41,130.44,20183.0,123.9279,124.0229,123.8994,123.9279,20183.0
2024-01-11 15:50:00,130.44,130.49,130.25,130.48,31030.0,123.9279,123.9754,123.7474,123.9659,31030.0
2024-01-11 15:55:00,130.49,130.59,130.27,130.28,166110.0,123.9754,124.0704,123.7664,123.7759,166110.0
2024-01-12 09:30:00,132.51,132.78,132.36,132.42,53035.0,125.8945,126.151,125.752,125.809,53035.0
2024-01-12 09:35:00,132.49,132.61,132.11,132.4,15324.0,125.8755,125.9895,125.5145,125.79,15324.0
2024-01-12 09:40:00,132.34,132.35,131.87,131.88,9131.0,125.733,125.7425,125.2865,125.296,9131.0
2024-01-12 09:45:00,131.84,132.07,131.66,131.91,7833.0,125.258,125.4765,125.087,125.3245,7833.0
2024-01-12 09:50:00,131.86,132.03,131.78,131.87,10457.0,125.277,125.4385,125.201,125.2865,10457.0
2024-01-12 09:55:00,131.86,131.89,131.69,131.74,12156.0,125.277,125.3055,125.1155,125.163,12156.0
2024-01-12 10:00:00,131.77,132.09,131.74,131.96,16421.0,125.1915,125.4955,125.163,125.372,16421.0
2024-01-12 10:05:00,131.99,132.34,131.86,132.21,14422.0,125.4005,125.733,125.277,125.6095,14422.0
2024-01-12 10:10:00,132.16,132.63,132.16,132.46,10177.0,125.562,126.0085,125.562,125.847,10177.0
2024-01-12 10:15:00,132.43,132.66,132.36,132.47,11889.0,125.8185,126.037,125.752,125.8565,11889.0
2024-01-12 10:20:00,132.51,132.95,132.48,132.89,14902.0,125.8945,126.3126,125.866,126.2556,14902.0
2024-01-12 10:25:00,132.84,132.84,132.64,132.68,10943.0,126.208,126.208,126.018,126.056,10943.0
2024-01-12 10:30:00,132.71,132.76,132.38,132.41,13571.0,126.0845,126.132,125.771,125.7995,13571.0
2024-01-12 10:35:00,132.38,132.48,132.21,132.21,7342.0,125.771,125.866,125.6095,125.6095,7342.0
2024-01-12 10:40:00,132.2,132.31,132.06,132.25,8505.0,125.6,125.7045,125.467,125.6475,8505.0
2024-01-12 10:45:00,132.21,132.31,132.1,132.25,9828.0,125.6095,125.7045,125.505,125.6475,9828.0
2024-01-12 10:50:00,132.27,132.4,132.25,132.35,9948.0,125.6665,125.79,125.6475,125.7425,9948.0
2024-01-12 10:55:00,132.36,132.51,132.27,132.28,9942.0,125.752,125.8945,125.6665,125.676,9942.0
2024-01-12 11:00:00,132.31,132.58,132.31,132.58,10930.0,125.7045,125.961,125.7045,125.961,10930.0
2024-01-12 11:05:00,132.56,132.56,132.23,132.23,14122.0,125.942,125.942,125.6285,125.6285,14122.0
2024-01-12 11:10:00,132.22,132.22,132.05,132.07,7658.0,125.619,125.619,125.4575,125.4765,7658.0
2024-01-12 11:15:00,132.08,132.14,131.82,131.84,6946.0,125.486,125.543,125.239,125.258,6946.0
2024-01-12 11:20:00,131.83,131.92,131.78,131.84,17000.0,125.2485,125.334,125.201,125.258,17000.0
2024-01-12 11:25:00,131.86,131.99,131.86,131.92,6121.0,125.277,125.4005,125.277,125.334,6121.0
2024-01-12 11:30:00,131.93,131.98,131.75,131.93,7477.0,125.3435,125.391,125.1725,125.3435,7477.0
2024-01-12 11:35:00,131.96,131.96,131.73,131.81,6721.0,125.372,125.372,125.1535,125.2295,6721.0
2024-01-12 11:40:00,131.84,131.89,131.7,131.88,8837.0,125.258,125.3055,125.125,125.296,8837.0
2024-01-12 11:45:00,131.77,132.0,131.77,131.99,7404.0,125.1915,125.41,125.1915,125.4005,7404.0
2024-01-12 11:50:00,131.96,131.97,131.77,131.92,6112.0,125.372,125.3815,125.1915,125.334,6112.0
2024-01-12 11:55:00,131.93,131.97,131.88,131.88,4875.0,125.3435,125.3815,125.296,125.296,4875.0
2024-01-12 12:00:00,131.89,132.0,131.85,132.0,9262.0,125.3055,125.41,125.2675,125.41,9262.0
2024-01-12 12:05:00,131.95,131.97,131.86,131.91,6722.0,125.3625,125.3815,125.277,125.3245,6722.0
2024-01-12 12:10:00,131.9,132.01,131.82,132.0,12884.0,125.315,125.4195,125.239,125.41,12884.0
2024-01-12 12:15:00,132.01,132.04,131.91,131.94,15521.0,125.4195,125.448,125.3245,125.353,15521.0
2024-01-12 12:20:00,131.95,131.97,131.87,131.94,7084.0,125.3625,125.3815,125.2865,125.353,7084.0
2024-01-12 12:25:00,131.88,131.91,131.77,131.9,9064.0,125.296,125.3245,125.1915,125.315,9064.0
2024-01-12 12:30:00,131.89,131.97,131.84,131.88,6801.0,125.3055,125.3815,125.258,125.296,6801.0
2024-01-12 12:35:00,131.85,131.86,131.72,131.8,19796.0,125.2675,125.277,125.144,125.22,19796.0
2024-01-12 12:40:00,131.81,131.81,131.59,131.7,23449.0,125.2295,125.2295,125.0205,125.125,23449.0
2024-01-12 12:45:00,131.69,131.91,131.64,131.9,9631.0,125.1155,125.3245,125.068,125.315,9631.0
2024-01-12 12:50:00,131.91,132.04,131.85,132.02,21150.0,125.3245,125.448,125.2675,125.429,21150.0
2024-01-12 12:55:00,132.02,132.03,131.7,131.89,32722.0,125.429,125.4385,125.125,125.3055,32722.0
2024-01-12 13:00:00,131.96,132.11,131.92,131.92,8819.0,125.372,125.5145,125.334,125.334,8819.0
2024-01-12 13:05:00,131.93,131.96,131.85,131.92,17747.0,125.3435,125.372,125.2675,125.334,17747.0
2024-01-12 13:10:00,131.95,132.07,131.92,132.0,5725.0,125.3625,125.4765,125.334,125.41,5725.0
2024-01-12 13:15:00,132.01,132.09,131.98,132.09,5471.0,125.4195,125.4955,125.391,125.4955,5471.0
2024-01-12 13:20:00,132.09,132.12,132.02,132.08,10700.0,125.4955,125.524,125.429,125.486,10700.0
2024-01-12 13:25:00,132.08,132.13,132.01,132.1,111719.0,125.486,125.5335,125.4195,125.505,111719.0
2024-01-12 13:30:00,132.14,132.23,132.12,132.19,7365.0,125.543,125.6285,125.524,125.5905,7365.0
2024-01-12 13:35:00,132.18,132.26,132.15,132.23,6029.0,125.581,125.657,125.5525,125.6285,6029.0
2024-01-12 13:40:00,132.25,132.29,132.2,132.21,7518.0,125.6475,125.6855,125.6,125.6095,7518.0
2024-01-12 13:45:00,132.19,132.29,132.1,132.28,17417.0,125.5905,125.6855,125.505,125.676,17417.0
2024-01-12 13:50:00,132.3,132.33,132.24,132.26,10210.0,125.695,125.7235,125.638,125.657,10210.0
2024-01-12 13:55:00,132.3,132.35,132.25,132.25,6450.0,125.695,125.7425,125.6475,125.6475,6450.0
2024-01-12 14:00:00,132.22,132.23,132.06,132.13,6595.0,125.619,125.6285,125.467,125.5335,6595.0
2024-01-12 14:05:00,132.12,132.3,132.12,132.29,30233.0,125.524,125.695,125.524,125.6855,30233.0
2024-01-12 14:10:00,132.3,132.44,132.27,132.44,15627.0,125.695,125.828,125.6665,125.828,15627.0
2024-01-12 14:15:00,132.43,132.49,132.39,132.43,10391.0,125.8185,125.8755,125.7805,125.8185,10391.0
2024-01-12 14:20:00,132.4,132.4,132.19,132.28,14292.0,125.79,125.79,125.5905,125.676,14292.0
2024-01-12 14:25:00,132.28,132.42,132.28,132.35,8362.0,125.676,125.809,125.676,125.7425,8362.0
2024-01-12 14:30:00,132.34,132.45,132.3,132.39,18017.0,125.733,125.8375,125.695,125.7805,18017.0
2024-01-12 14:35:00,132.39,132.54,132.37,132.53,13955.0,125.7805,125.923,125.7615,125.9135,13955.0
2024-01-12 14:40:00,132.55,132.57,132.38,132.38,9517.0,125.9325,125.9515,125.771,125.771,9517.0
2024-01-12 14:45:00,132.36,132.44,132.29,132.43,6654.0,125.752,125.828,125.6855,125.8185,6654.0
2024-01-12 14:50:00,132.45,132.53,132.44,132.48,10031.0,125.8375,125.9135,125.828,125.866,10031.0
2024-01-12 14:55:00,132.48,132.56,132.38,132.53,11144.0,125.866,125.942,125.771,125.9135,11144.0
2024-01-12 15:00:00,132.49,132.56,132.44,132.53,8799.0,125.8755,125.942,125.828,125.9135,8799.0
2024-01-12 15:05:00,132.52,132.56,132.41,132.54,10964.0,125.904,125.942,125.7995,125.923,10964.0
2024-01-12 15:10:00,132.52,132.52,132.39,132.44,11094.0,125.904,125.904,125.7805,125.828,11094.0
2024-01-12 15:15:00,132.44,132.55,132.39,132.44,16821.0,125.828,125.9325,125.7805,125.828,16821.0
2024-01-12 15:20:00,132.38,132.5,132.37,132.43,11734.0,125.771,125.885,125.7615,125.8185,11734.0
2024-01-12 15:25:00,132.47,132.49,132.4,132.47,11969.0,125.8565,125.8755,125.79,125.8565,11969.0
2024-01-12 15:30:00,132.47,132.54,132.37,132.53,19048.0,125.8565,125.923,125.7615,125.9135,19048.0
2024-01-12 15:35:00,132.52,132.62,132.48,132.58,21119.0,125.904,125.999,125.866,125.961,21119.0
2024-01-12 15:40:00,132.58,132.63,132.5,132.62,21154.0,125.961,126.0085,125.885,125.999,21154.0
2024-01-12 15:45:00,132.61,132.69,132.59,132.64,32442.0,125.9895,126.0655,125.9705,126.018,32442.0
2024-01-12 15:50:00,132.67,132.83,132.64,132.79,51631.0,126.0465,126.1985,126.018,126.1605,51631.0
2024-01-12 15:55:00,132.8,132.91,132.69,132.88,144921.0,126.17,126.2746,126.0655,126.2461,144921.0
2024-01-16 09:30:00,133.0,133.53,132.29,132.34,153049.0,126.3601,126.8636,125.6855,125.733,153049.0
2024-01-16 09:35:00,132.29,132.3,131.41,131.9,65093.0,125.6855,125.695,124.8494,125.315,65093.0
2024-01-16 09:40:00,131.86,132.03,131.47,131.52,17685.0,125.277,125.4385,124.9064,124.9539,17685.0
2024-01-16 09:45:00,131.57,131.81,130.87,130.97,41102.0,125.0015,125.2295,124.3364,124.4314,41102.0
2024-01-16 09:50:00,130.99,131.15,130.76,130.99,17577.0,124.4504,124.6024,124.2319,124.4504,17577.0
2024-01-16 09:55:00,130.99,131.25,130.86,130.99,12687.0,124.4504,124.6974,124.3269,124.4504,12687.0
2024-01-16 10:00:00,131.06,131.25,130.75,130.75,23884.0,124.5169,124.6974,124.2224,124.2224,23884.0
2024-01-16 10:05:00,130.71,130.85,130.52,130.72,18791.0,124.1844,124.3174,124.0039,124.1939,18791.0
2024-01-16 10:10:00,130.7,130.84,130.5,130.58,22017.0,124.1749,124.3079,123.9849,124.0609,22017.0
2024-01-16 10:15:00,130.56,130.75,130.29,130.69,22644.0,124.0419,124.2224,123.7854,124.1654,22644.0
2024-01-16 10:20:00,130.75,131.18,130.51,131.18,26647.0,124.2224,124.6309,123.9944,124.6309,26647.0
2024-01-16 10:25:00,131.2,131.7,131.16,131.36,24187.0,124.6499,125.125,124.6119,124.8019,24187.0
2024-01-16 10:30:00,131.43,131.44,130.89,131.17,17421.0,124.8684,124.8779,124.3554,124.6214,17421.0
2024-01-16 10:35:00,131.13,131.22,130.94,131.12,20087.0,124.5834,124.6689,124.4029,124.5739,20087.0
2024-01-16 10:40:00,131.1,131.21,130.97,131.0,10576.0,124.5549,124.6594,124.4314,124.4599,10576.0
2024-01-16 10:45:00,131.0,131.0,130.71,130.83,22000.0,124.4599,124.4599,124.1844,124.2984,22000.0
2024-01-16 10:50:00,130.89,130.92,130.65,130.9,12333.0,124.3554,124.3839,124.1274,124.3649,12333.0
2024-01-16 10:55:00,130.9,130.93,130.65,130.81,18156.0,124.3649,124.3934,124.1274,124.2794,18156.0
2024-01-16 11:00:00,130.8,130.8,130.4,130.55,10148.0,124.2699,124.2699,123.8899,124.0324,10148.0
2024-01-16 11:05:00,130.51,130.71,130.39,130.5,9083.0,123.9944,124.1844,123.8804,123.9849,9083.0
2024-01-16 11:10:00,130.41,130.73,130.31,130.68,11242.0,123.8994,124.2034,123.8044,124.1559,11242.0
2024-01-16 11:15:00,130.67,130.86,130.58,130.69,39568.0,124.1464,124.3269,124.0609,124.1654,39568.0
2024-01-16 11:20:00,130.69,130.74,130.55,130.74,12610.0,124.1654,124.2129,124.0324,124.2129,12610.0
2024-01-16 11:25:00,130.7,130.99,130.59,130.98,10485.0,124.1749,124.4504,124.0704,124.4409,10485.0
2024-01-16 11:30:00,130.94,131.45,130.94,131.41,20109.0,124.4029,124.8874,124.4029,124.8494,20109.0
2024-01-16 11:35:00,131.35,131.42,131.24,131.35,11588.0,124.7924,124.8589,124.6879,124.7924,11588.0
2024-01-16 11:40:00,131.35,131.35,131.05,131.14,10175.0,124.7924,124.7924,124.5074,124.5929,10175.0
2024-01-16 11:45:00,131.14,131.27,131.13,131.19,5503.0,124.5929,124.7164,124.5834,124.6404,5503.0
2024-01-16 11:50:00,131.16,131.18,130.9,130.9,11838.0,124.6119,124.6309,124.3649,124.3649,11838.0
2024-01-16 11:55:00,130.88,130.88,130.56,130.66,33975.0,124.3459,124.3459,124.0419,124.1369,33975.0
2024-01-16 12:00:00,130.59,130.59,130.4,130.43,21109.0,124.0704,124.0704,123.8899,123.9184,21109.0
2024-01-16 12:05:00,130.42,130.45,130.24,130.3,19490.0,123.9089,123.9374,123.7379,123.7949,19490.0
2024-01-16 12:10:00,130.28,130.29,130.1,130.16,12045.0,123.7759,123.7854,123.6048,123.6618,12045.0
2024-01-16 12:15:00,130.13,130.23,130.06,130.21,13829.0,123.6333,123.7284,123.5668,123.7093,13829.0
2024-01-16 12:20:00,130.21,130.35,130.16,130.23,14515.0,123.7093,123.8424,123.6618,123.7284,14515.0
2024-01-16 12:25:00,130.23,130.42,130.2,130.42,16005.0,123.7284,123.9089,123.6998,123.9089,16005.0
2024-01-16 12:30:00,130.39,130.43,130.32,130.35,7549.0,123.8804,123.9184,123.8139,123.8424,7549.0
2024-01-16 12:35:00,130.32,130.6,130.32,130.55,4501.0,123.8139,124.0799,123.8139,124.0324,4501.0
2024-01-16 12:40:00,130.62,130.73,130.59,130.67,7064.0,124.0989,124.2034,124.0704,124.1464,7064.0
2024-01-16 12:45:00,130.66,130.66,130.43,130.46,5247.0,124.1369,124.1369,123.9184,123.9469,5247.0
2024-01-16 12:50:00,130.47,130.61,130.44,130.51,5786.0,123.9564,124.0894,123.9279,123.9944,5786.0
2024-01-16 12:55:00,130.49,130.57,130.43,130.47,6209.0,123.9754,124.0514,123.9184,123.9564,6209.0
2024-01-16 13:00:00,130.54,130.59,130.47,130.58,8333.0,124.0229,124.0704,123.9564,124.0609,8333.0
2024-01-16 13:05:00,130.6,130.64,130.5,130.5,4651.0,124.0799,124.1179,123.9849,123.9849,4651.0
2024-01-16 13:10:00,130.5,130.56,130.36,130.46,4575.0,123.9849,124.0419,123.8519,123.9469,4575.0
2024-01-16 13:15:00,130.47,130.61,130.45,130.47,16009.0,123.9564,124.0894,123.9374,123.9564,16009.0
2024-01-16 13:20:00,130.41,130.41,130.3,130.35,8502.0,123.8994,123.8994,123.7949,123.8424,8502.0
2024-01-16 13:25:00,130.35,130.61,130.28,130.61,15459.0,123.8424,124.0894,123.7759,124.0894,15459.0
2024-01-16 13:30:00,130.59,130.62,130.33,130.35,18418.0,124.0704,124.0989,123.8234,123.8424,18418.0
2024-01-16 13:35:00,130.28,130.32,130.18,130.25,18975.0,123.7759,123.8139,123.6808,123.7474,18975.0
2024-01-16 13:40:00,130.25,130.27,130.05,130.11,14143.0,123.7474,123.7664,123.5573,123.6143,14143.0
2024-01-16 13:45:00,130.09,130.13,129.99,129.99,20393.0,123.5953,123.6333,123.5003,123.5003,20393.0
2024-01-16 13:50:00,130.01,130.02,129.85,129.89,13513.0,123.5193,123.5288,123.3673,123.4053,13513.0
2024-01-16 13:55:00,129.87,130.02,129.85,129.97,8656.0,123.3863,123.5288,123.3673,123.4813,8656.0
2024-01-16 14:00:00,129.99,130.16,129.97,130.11,6969.0,123.5003,123.6618,123.4813,123.6143,6969.0
2024-01-16 14:05:00,130.11,130.17,130.0,130.01,5646.0,123.6143,123.6713,123.5098,123.5193,5646.0
2024-01-16 14:10:00,129.98,129.98,129.76,129.85,10318.0,123.4908,123.4908,123.2818,123.3673,10318.0
2024-01-16 14:15:00,129.87,130.14,129.84,130.1,13426.0,123.3863,123.6428,123.3578,123.6048,13426.0
2024-01-16 14:20:00,130.08,130.16,130.03,130.1,5505.0,123.5858,123.6618,123.5383,123.6048,5505.0
2024-01-16 14:25:00,130.13,130.3,130.06,130.06,17831.0,123.6333,123.7949,123.5668,123.5668,17831.0
2024-01-16 14:30:00,130.06,130.27,130.02,130.27,22665.0,123.5668,123.7664,123.5288,123.7664,22665.0
2024-01-16 14:35:00,130.27,130.29,130.17,130.27,21672.0,123.7664,123.7854,123.6713,123.7664,21672.0
2024-01-16 14:40:00,130.29,130.31,130.17,130.25,18651.0,123.7854,123.8044,123.6713,123.7474,18651.0
2024-01-16 14:45:00,130.26,130.29,130.16,130.2,17636.0,123.7569,123.7854,123.6618,123.6998,17636.0
2024-01-16 14:50:00,130.21,130.21,130.08,130.18,7096.0,123.7093,123.7093,123.5858,123.6808,7096.0
2024-01-16 14:55:00,130.17,130.17,129.98,130.09,19028.0,123.6713,123.6713,123.4908,123.5953,19028.0
2024-01-16 15:00:00,130.11,130.19,130.02,130.03,16442.0,123.6143,123.6903,123.5288,123.5383,16442.0
2024-01-16 15:05:00,130.02,130.08,129.96,129.99,13472.0,123.5288,123.5858,123.4718,123.5003,13472.0
2024-01-16 15:10:00,130.0,130.01,129.79,129.84,29095.0,123.5098,123.5193,123.3103,123.3578,29095.0
2024-01-16 15:15:00,129.84,129.99,129.79,129.81,21845.0,123.3578,123.5003,123.3103,123.3293,21845.0
2024-01-16 15:20:00,129.8,129.81,129.68,129.73,21273.0,123.3198,123.3293,123.2058,123.2533,21273.0
2024-01-16 15:25:00,129.72,129.82,129.65,129.69,17761.0,123.2438,123.3388,123.1773,123.2153,17761.0
2024-01-16 15:30:00,129.7,129.72,129.53,129.53,38526.0,123.2248,123.2438,123.0633,123.0633,38526.0
2024-01-16 15:35:00,129.53,129.58,129.44,129.5,38082.0,123.0633,123.1108,122.9778,123.0348,38082.0
2024-01-16 15:40:00,129.49,129.49,129.27,129.37,33817.0,123.0253,123.0253,122.8163,122.9113,33817.0
2024-01-16 15:45:00,129.37,129.38,129.09,129.16,61025.0,122.9113,122.9208,122.6453,122.7118,61025.0
2024-01-16 15:50:00,129.14,129.34,129.13,129.33,74626.0,122.6928,122.8828,122.6833,122.8733,74626.0
2024-01-16 15:55:00,129.34,129.52,129.34,129.49,179247.0,122.8828,123.0538,122.8828,123.0253,179247.0
2024-01-17 09:30:00,128.14,129.14,127.83,128.97,39387.0,121.7427,122.6928,121.4482,122.5313,39387.0
2024-01-17 09:35:00,128.91,129.24,128.62,128.97,8772.0,122.4743,122.7878,122.1987,122.5313,8772.0
2024-01-17 09:40:00,129.06,129.42,129.0,129.32,20004.0,122.6168,122.9588,122.5598,122.8638,20004.0
2024-01-17 09:45:00,129.25,129.51,129.02,129.51,15616.0,122.7973,123.0443,122.5788,123.0443,15616.0
2024-01-17 09:50:00,129.5,129.58,129.32,129.56,16589.0,123.0348,123.1108,122.8638,123.0918,16589.0
2024-01-17 09:55:00,129.61,130.18,129.6,130.18,26141.0,123.1393,123.6808,123.1298,123.6808,26141.0
2024-01-17 10:00:00,130.22,130.22,129.76,129.82,19662.0,123.7189,123.7189,123.2818,123.3388,19662.0
2024-01-17 10:05:00,129.81,130.02,129.73,129.73,8697.0,123.3293,123.5288,123.2533,123.2533,8697.0
2024-01-17 10:10:00,129.78,129.87,129.43,129.46,13232.0,123.3008,123.3863,122.9683,122.9968,13232.0
2024-01-17 10:15:00,129.49,129.54,129.3,129.3,9074.0,123.0253,123.0728,122.8448,122.8448,9074.0
2024-01-17 10:20:00,129.3,129.35,129.16,129.23,12890.0,122.8448,122.8923,122.7118,122.7783,12890.0
2024-01-17 10:25:00,129.21,129.27,128.99,129.05,13617.0,122.7593,122.8163,122.5503,122.6073,13617.0
2024-01-17 10:30:00,129.06,129.31,128.98,129.18,11304.0,122.6168,122.8543,122.5408,122.7308,11304.0
2024-01-17 10:35:00,129.18,129.42,129.17,129.29,14127.0,122.7308,122.9588,122.7213,122.8353,14127.0
2024-01-17 10:40:00,129.29,129.3,128.83,128.85,15877.0,122.8353,122.8448,122.3982,122.4172,15877.0
2024-01-17 10:45:00,128.84,128.87,128.7,128.76,21806.0,122.4077,122.4362,122.2747,122.3317,21806.0
2024-01-17 10:50:00,128.74,128.88,128.6,128.63,19352.0,122.3127,122.4457,122.1797,122.2082,19352.0
2024-01-17 10:55:00,128.68,128.68,128.47,128.47,19912.0,122.2557,122.2557,122.0562,122.0562,19912.0
2024-01-17 11:00:00,128.48,128.7,128.48,128.51,20501.0,122.0657,122.2747,122.0657,122.0942,20501.0
2024-01-17 11:05:00,128.49,128.68,128.44,128.54,15705.0,122.0752,122.2557,122.0277,122.1227,15705.0
2024-01-17 11:10:00,128.51,128.86,128.51,128.84,15859.0,122.0942,122.4267,122.0942,122.4077,15859.0
2024-01-17 11:15:00,128.85,128.89,128.73,128.82,9321.0,122.4172,122.4552,122.3032,122.3887,9321.0
2024-01-17 11:20:00,128.77,128.89,128.65,128.83,6572.0,122.3412,122.4552,122.2272,122.3982,6572.0
2024-01-17 11:25:00,128.81,128.89,128.65,128.73,10541.0,122.3792,122.4552,122.2272,122.3032,10541.0
2024-01-17 11:30:00,128.7,128.8,128.67,128.79,18519.0,122.2747,122.3697,122.2462,122.3602,18519.0
2024-01-17 11:35:00,128.78,128.78,128.64,128.66,6002.0,122.3507,122.3507,122.2177,122.2367,6002.0
2024-01-17 11:40:00,128.66,128.67,128.59,128.62,7211.0,122.2367,122.2462,122.1702,122.1987,7211.0
2024-01-17 11:45:00,128.59,128.69,128.49,128.55,10943.0,122.1702,122.2652,122.0752,122.1322,10943.0
2024-01-17 11:50:00,128.54,128.6,128.43,128.5,7632.0,122.1227,122.1797,122.0182,122.0847,7632.0
2024-01-17 11:55:00,128.52,128.57,128.46,128.56,6421.0,122.1037,122.1512,122.0467,122.1417,6421.0
2024-01-17 12:00:00,128.56,128.57,128.43,128.44,8887.0,122.1417,122.1512,122.0182,122.0277,8887.0
2024-01-17 12:05:00,128.44,128.44,128.26,128.26,12248.0,122.0277,122.0277,121.8567,121.8567,12248.0
2024-01-17 12:10:00,128.27,128.44,128.27,128.38,8471.0,121.8662,122.0277,121.8662,121.9707,8471.0
2024-01-17 12:15:00,128.35,128.37,128.28,128.33,8316.0,121.9422,121.9612,121.8757,121.9232,8316.0
2024-01-17 12:20:00,128.32,128.36,128.27,128.28,11048.0,121.9137,121.9517,121.8662,121.8757,11048.0
2024-01-17 12:25:00,128.29,128.33,128.27,128.29,5642.0,121.8852,121.9232,121.8662,121.8852,5642.0
2024-01-17 12:30:00,128.28,128.35,128.25,128.26,4520.0,121.8757,121.9422,121.8472,121.8567,4520.0
2024-01-17 12:35:00,128.25,128.4,128.23,128.35,4954.0,121.8472,121.9897,121.8282,121.9422,4954.0
2024-01-17 12:40:00,128.34,128.41,128.31,128.33,5976.0,121.9327,121.9992,121.9042,121.9232,5976.0
2024-01-17 12:45:00,128.34,128.45,128.32,128.42,6673.0,121.9327,122.0372,121.9137,122.0087,6673.0
2024-01-17 12:50:00,128.4,128.52,128.4,128.47,7920.0,121.9897,122.1037,121.9897,122.0562,7920.0
2024-01-17 12:55:00,128.47,128.48,128.27,128.31,14664.0,122.0562,122.0657,121.8662,121.9042,14664.0
2024-01-17 13:00:00,128.3,128.33,128.22,128.25,7254.0,121.8947,121.9232,121.8187,121.8472,7254.0
2024-01-17 13:05:00,128.25,128.26,128.16,128.16,4949.0,121.8472,121.8567,121.7617,121.7617,4949.0
2024-01-17 13:10:00,128.16,128.21,128.07,128.15,6526.0,121.7617,121.8092,121.6762,121.7522,6526.0
2024-01-17 13:15:00,128.15,128.24,128.11,128.16,5217.0,121.7522,121.8377,121.7142,121.7617,5217.0
2024-01-17 13:20:00,128.17,128.19,128.04,128.07,8236.0,121.7712,121.7902,121.6477,121.6762,8236.0
2024-01-17 13:25:00,128.08,128.12,128.0,128.05,7891.0,121.6857,121.7237,121.6097,121.6572,7891.0
2024-01-17 13:30:00,128.04,128.13,128.02,128.02,5970.0,121.6477,121.7332,121.6287,121.6287,5970.0
2024-01-17 13:35:00,128.01,128.04,127.92,127.94,11967.0,121.6192,121.6477,121.5337,121.5527,11967.0
2024-01-17 13:40:00,127.92,128.02,127.91,128.0,8602.0,121.5337,121.6287,121.5242,121.6097,8602.0
2024-01-17 13:45:00,128.0,128.01,127.89,127.94,8353.0,121.6097,121.6192,121.5052,121.5527,8353.0
2024-01-17 13:50:00,127.93,127.99,127.8,127.94,14334.0,121.5432,121.6002,121.4197,121.5527,14334.0
2024-01-17 13:55:00,127.91,128.11,127.88,127.99,5058.0,121.5242,121.7142,121.4957,121.6002,5058.0
2024-01-17 14:00:00,128.01,128.19,127.97,128.11,9196.0,121.6192,121.7902,121.5812,121.7142,9196.0
2024-01-17 14:05:00,128.12,128.13,128.02,128.12,7353.0,121.7237,121.7332,121.6287,121.7237,7353.0
2024-01-17 14:10:00,128.1,128.14,128.03,128.14,8415.0,121.7047,121.7427,121.6382,121.7427,8415.0
2024-01-17 14:15:00,128.16,128.42,128.16,128.36,9185.0,121.7617,122.0087,121.7617,121.9517,9185.0
2024-01-17 14:20:00,128.41,128.48,128.37,128.4,5511.0,121.9992,122.0657,121.9612,121.9897,5511.0
2024-01-17 14:25:00,128.4,128.46,128.32,128.33,7281.0,121.9897,122.0467,121.9137,121.9232,7281.0
2024-01-17 14:30:00,128.35,128.43,128.33,128.35,8288.0,121.9422,122.0182,121.9232,121.9422,8288.0
2024-01-17 14:35:00,128.31,128.42,128.31,128.34,9279.0,121.9042,122.0087,121.9042,121.9327,9279.0
2024-01-17 14:40:00,128.36,128.37,128.3,128.36,7628.0,121.9517,121.9612,121.8947,121.9517,7628.0
2024-01-17 14:45:00,128.34,128.35,128.17,128.24,8643.0,121.9327,121.9422,121.7712,121.8377,8643.0
2024-01-17 14:50:00,128.23,128.23,128.07,128.13,14896.0,121.8282,121.8282,121.6762,121.7332,14896.0
2024-01-17 14:55:00,128.1,128.18,128.09,128.11,10675.0,121.7047,121.7807,121.6952,121.7142,10675.0
2024-01-17 15:00:00,128.11,128.11,127.91,127.93,11317.0,121.7142,121.7142,121.5242,121.5432,11317.0
2024-01-17 15:05:00,127.95,127.97,127.82,127.84,10235.0,121.5622,121.5812,121.4387,121.4577,10235.0
2024-01-17 15:10:00,127.85,127.86,127.69,127.77,13880.0,121.4672,121.4767,121.3152,121.3912,13880.0
2024-01-17 15:15:00,127.77,127.81,127.69,127.79,10707.0,121.3912,121.4292,121.3152,121.4102,10707.0
2024-01-17 15:20:00,127.79,127.8,127.59,127.63,13929.0,121.4102,121.4197,121.2202,121.2582,13929.0
2024-01-17 15:25:00,127.62,127.62,127.52,127.55,34183.0,121.2487,121.2487,121.1536,121.1821,34183.0
2024-01-17 15:30:00,127.54,127.77,127.46,127.71,25710.0,121.1726,121.3912,121.0966,121.3342,25710.0
2024-01-17 15:35:00,127.71,127.93,127.66,127.79,26399.0,121.3342,121.5432,121.2867,121.4102,26399.0
2024-01-17 15:40:00,127.8,127.97,127.78,127.97,34105.0,121.4197,121.5812,121.4007,121.5812,34105.0
2024-01-17 15:45:00,127.97,127.99,127.78,127.85,38214.0,121.5812,121.6002,121.4007,121.4672,38214.0
2024-01-17 15:50:00,127.87,128.11,127.87,128.07,50638.0,121.4862,121.7142,121.4862,121.6762,50638.0
2024-01-17 15:55:00,128.08,128.27,127.99,128.27,165017.0,121.6857,121.8662,121.6002,121.8662,165017.0
2024-01-18 09:30:00,128.47,128.47,127.76,128.03,34503.0,122.0562,122.0562,121.3817,121.6382,34503.0
2024-01-18 09:35:00,127.96,128.15,127.82,127.99,29973.0,121.5717,121.7522,121.4387,121.6002,29973.0
2024-01-18 09:40:00,127.92,128.0,127.22,127.3,30641.0,121.5337,121.6097,120.8686,120.9446,30641.0
2024-01-18 09:45:00,127.29,127.42,127.08,127.13,24219.0,120.9351,121.0586,120.7356,120.7831,24219.0
2024-01-18 09:50:00,127.12,127.21,126.63,127.08,24460.0,120.7736,120.8591,120.3081,120.7356,24460.0
2024-01-18 09:55:00,127.04,127.17,126.84,126.85,6785.0,120.6976,120.8211,120.5076,120.5171,6785.0
2024-01-18 10:00:00,126.75,127.25,126.75,127.11,12408.0,120.4221,120.8971,120.4221,120.7641,12408.0
2024-01-18 10:05:00,127.13,127.48,127.11,127.19,10050.0,120.7831,121.1156,120.7641,120.8401,10050.0
2024-01-18 10:10:00,127.16,127.4,127.09,127.29,11704.0,120.8116,121.0396,120.7451,120.9351,11704.0
2024-01-18 10:15:00,127.26,127.45,127.14,127.37,16060.0,120.9066,121.0871,120.7926,121.0111,16060.0
2024-01-18 10:20:00,127.44,127.45,127.17,127.2,7991.0,121.0776,121.0871,120.8211,120.8496,7991.0
2024-01-18 10:25:00,127.23,127.34,127.22,127.29,7763.0,120.8781,120.9826,120.8686,120.9351,7763.0
2024-01-18 10:30:00,127.35,127.48,127.28,127.46,8975.0,120.9921,121.1156,120.9256,121.0966,8975.0
2024-01-18 10:35:00,127.41,127.41,127.24,127.28,6218.0,121.0491,121.0491,120.8876,120.9256,6218.0
2024-01-18 10:40:00,127.26,127.35,127.13,127.14,12372.0,120.9066,120.9921,120.7831,120.7926,12372.0
2024-01-18 10:45:00,127.12,127.15,126.9,127.0,11875.0,120.7736,120.8021,120.5646,120.6596,11875.0
2024-01-18 10:50:00,127.02,127.06,126.91,126.94,6381.0,120.6786,120.7166,120.5741,120.6026,6381.0
2024-01-18 10:55:00,126.94,127.07,126.85,126.85,6613.0,120.6026,120.7261,120.5171,120.5171,6613.0
2024-01-18 11:00:00,126.92,127.02,126.69,126.69,7003.0,120.5836,120.6786,120.3651,120.3651,7003.0
2024-01-18 11:05:00,126.69,126.92,126.68,126.84,11022.0,120.3651,120.5836,120.3556,120.5076,11022.0
2024-01-18 11:10:00,126.88,127.17,126.86,127.14,11242.0,120.5456,120.8211,120.5266,120.7926,11242.0
2024-01-18 11:15:00,127.15,127.28,127.1,127.17,12775.0,120.8021,120.9256,120.7546,120.8211,12775.0
2024-01-18 11:20:00,127.17,127.28,127.0,127.28,16233.0,120.8211,120.9256,120.6596,120.9256,16233.0
2024-01-18 11:25:00,127.29,127.47,127.22,127.43,12401.0,120.9351,121.1061,120.8686,121.0681,12401.0
2024-01-18 11:30:00,127.45,127.61,127.36,127.61,15374.0,121.0871,121.2392,121.0016,121.2392,15374.0
2024-01-18 11:35:00,127.62,127.72,127.55,127.56,9578.0,121.2487,121.3437,121.1821,121.1916,9578.0
2024-01-18 11:40:00,127.58,127.69,127.49,127.63,10078.0,121.2107,121.3152,121.1251,121.2582,10078.0
2024-01-18 11:45:00,127.65,127.7,127.46,127.5,27153.0,121.2772,121.3247,121.0966,121.1346,27153.0
2024-01-18 11:50:00,127.52,127.61,127.49,127.53,4418.0,121.1536,121.2392,121.1251,121.1631,4418.0
2024-01-18 11:55:00,127.57,127.68,127.56,127.62,6323.0,121.2011,121.3057,121.1916,121.2487,6323.0
2024-01-18 12:00:00,127.63,127.75,127.4,127.44,9527.0,121.2582,121.3722,121.0396,121.0776,9527.0
2024-01-18 12:05:00,127.44,127.51,127.36,127.49,10396.0,121.0776,121.1441,121.0016,121.1251,10396.0
2024-01-18 12:10:00,127.51,127.51,127.35,127.43,10543.0,121.1441,121.1441,120.9921,121.0681,10543.0
2024-01-18 12:15:00,127.43,127.51,127.38,127.48,5063.0,121.0681,121.1441,121.0206,121.1156,5063.0
2024-01-18 12:20:00,127.45,127.47,127.37,127.4,8950.0,121.0871,121.1061,121.0111,121.0396,8950.0
2024-01-18 12:25:00,127.4,127.43,127.31,127.31,9747.0,121.0396,121.0681,120.9541,120.9541,9747.0
2024-01-18 12:30:00,127.27,127.35,127.25,127.33,4623.0,120.9161,120.9921,120.8971,120.9731,4623.0
2024-01-18 12:35:00,127.33,127.34,127.22,127.34,8084.0,120.9731,120.9826,120.8686,120.9826,8084.0
2024-01-18 12:40:00,127.33,127.33,127.23,127.29,4140.0,120.9731,120.9731,120.8781,120.9351,4140.0
2024-01-18 12:45:00,127.3,127.3,127.19,127.27,14386.0,120.9446,120.9446,120.8401,120.9161,14386.0
2024-01-18 12:50:00,127.26,127.28,127.14,127.14,4032.0,120.9066,120.9256,120.7926,120.7926,4032.0
2024-01-18 12:55:00,127.16,127.28,127.0,127.02,15663.0,120.8116,120.9256,120.6596,120.6786,15663.0
2024-01-18 13:00:00,127.04,127.05,126.92,126.93,12662.0,120.6976,120.7071,120.5836,120.5931,12662.0
2024-01-18 13:05:00,126.94,126.94,126.77,126.85,7952.0,120.6026,120.6026,120.4411,120.5171,7952.0
2024-01-18 13:10:00,126.84,126.85,126.77,126.77,9163.0,120.5076,120.5171,120.4411,120.4411,9163.0
2024-01-18 13:15:00,126.76,126.95,126.74,126.93,8229.0,120.4316,120.6121,120.4126,120.5931,8229.0
2024-01-18 13:20:00,126.94,126.94,126.84,126.85,5464.0,120.6026,120.6026,120.5076,120.5171,5464.0
2024-01-18 13:25:00,126.82,126.92,126.72,126.83,19264.0,120.4886,120.5836,120.3936,120.4981,19264.0
2024-01-18 13:30:00,126.82,126.97,126.82,126.95,5341.0,120.4886,120.6311,120.4886,120.6121,5341.0
2024-01-18 13:35:00,126.97,127.01,126.93,126.98,10474.0,120.6311,120.6691,120.5931,120.6406,10474.0
2024-01-18 13:40:00,126.96,127.1,126.91,127.02,11098.0,120.6216,120.7546,120.5741,120.6786,11098.0
2024-01-18 13:45:00,127.05,127.15,126.99,127.12,5886.0,120.7071,120.8021,120.6501,120.7736,5886.0
2024-01-18 13:50:00,127.17,127.35,127.16,127.28,9722.0,120.8211,120.9921,120.8116,120.9256,9722.0
2024-01-18 13:55:00,127.27,127.31,127.25,127.29,18496.0,120.9161,120.9541,120.8971,120.9351,18496.0
2024-01-18 14:00:00,127.29,127.43,127.29,127.34,15657.0,120.9351,121.0681,120.9351,120.9826,15657.0
2024-01-18 14:05:00,127.35,127.42,127.28,127.42,14863.0,120.9921,121.0586,120.9256,121.0586,14863.0
2024-01-18 14:10:00,127.43,127.44,127.33,127.38,8546.0,121.0681,121.0776,120.9731,121.0206,8546.0
2024-01-18 14:15:00,127.37,127.47,127.37,127.46,5573.0,121.0111,121.1061,121.0111,121.0966,5573.0
2024-01-18 14:20:00,127.47,127.63,127.44,127.57,9154.0,121.1061,121.2582,121.0776,121.2011,9154.0
2024-01-18 14:25:00,127.56,127.7,127.54,127.68,5559.0,121.1916,121.3247,121.1726,121.3057,5559.0
2024-01-18 14:30:00,127.7,127.79,127.7,127.74,9054.0,121.3247,121.4102,121.3247,121.3627,9054.0
2024-01-18 14:35:00,127.75,127.84,127.75,127.76,8295.0,121.3722,121.4577,121.3722,121.3817,8295.0
2024-01-18 14:40:00,127.76,127.91,127.72,127.75,15476.0,121.3817,121.5242,121.3437,121.3722,15476.0
2024-01-18 14:45:00,127.75,127.78,127.67,127.68,22488.0,121.3722,121.4007,121.2962,121.3057,22488.0
2024-01-18 14:50:00,127.69,127.85,127.68,127.83,8688.0,121.3152,121.4672,121.3057,121.4482,8688.0
2024-01-18 14:55:00,127.84,127.96,127.8,127.95,19346.0,121.4577,121.5717,121.4197,121.5622,19346.0
2024-01-18 15:00:00,127.96,128.03,127.86,128.0,8433.0,121.5717,121.6382,121.4767,121.6097,8433.0
2024-01-18 15:05:00,127.93,127.93,127.79,127.93,10613.0,121.5432,121.5432,121.4102,121.5432,10613.0
2024-01-18 15:10:00,127.92,127.92,127.85,127.85,6481.0,121.5337,121.5337,121.4672,121.4672,6481.0
2024-01-18 15:15:00,127.84,128.05,127.84,127.88,13946.0,121.4577,121.6572,121.4577,121.4957,13946.0
2024-01-18 15:20:00,127.88,127.97,127.84,127.97,17988.0,121.4957,121.5812,121.4577,121.5812,17988.0
2024-01-18 15:25:00,127.95,128.05,127.9,127.95,35183.0,121.5622,121.6572,121.5147,121.5622,35183.0
2024-01-18 15:30:00,127.94,127.98,127.88,127.92,11219.0,121.5527,121.5907,121.4957,121.5337,11219.0
2024-01-18 15:35:00,127.91,127.93,127.77,127.85,22543.0,121.5242,121.5432,121.3912,121.4672,22543.0
2024-01-18 15:40:00,127.84,128.0,127.82,128.0,32875.0,121.4577,121.6097,121.4387,121.6097,32875.0
2024-01-18 15:45:00,128.0,128.08,127.92,127.94,27792.0,121.6097,121.6857,121.5337,121.5527,27792.0
2024-01-18 15:50:00,127.92,128.14,127.9,127.97,34865.0,121.5337,121.7427,121.5147,121.5812,34865.0
2024-01-18 15:55:00,127.98,127.99,127.63,127.65,133672.0,121.5907,121.6002,121.2582,121.2772,133672.0
2024-01-19 09:30:00,127.98,128.11,127.43,127.43,135669.0,121.5907,121.7142,121.0681,121.0681,135669.0
2024-01-19 09:35:00,127.44,127.59,127.12,127.41,7434.0,121.0776,121.2202,120.7736,121.0491,7434.0
2024-01-19 09:40:00,127.48,127.66,127.17,127.38,13437.0,121.1156,121.2867,120.8211,121.0206,13437.0
2024-01-19 09:45:00,127.3,127.52,127.09,127.52,7505.0,120.9446,121.1536,120.7451,121.1536,7505.0
2024-01-19 09:50:00,127.59,127.59,127.31,127.34,9361.0,121.2202,121.2202,120.9541,120.9826,9361.0
2024-01-19 09:55:00,127.34,127.67,127.34,127.56,9289.0,120.9826,121.2962,120.9826,121.1916,9289.0
2024-01-19 10:00:00,127.6,127.75,127.28,127.49,11365.0,121.2297,121.3722,120.9256,121.1251,11365.0
2024-01-19 10:05:00,127.48,127.5,127.27,127.34,7610.0,121.1156,121.1346,120.9161,120.9826,7610.0
2024-01-19 10:10:00,127.33,127.49,127.26,127.49,5946.0,120.9731,121.1251,120.9066,121.1251,5946.0
2024-01-19 10:15:00,127.53,127.53,127.35,127.41,74180.0,121.1631,121.1631,120.9921,121.0491,74180.0
2024-01-19 10:20:00,127.45,127.75,127.44,127.61,8796.0,121.0871,121.3722,121.0776,121.2392,8796.0
2024-01-19 10:25:00,127.61,127.61,127.28,127.31,10159.0,121.2392,121.2392,120.9256,120.9541,10159.0
2024-01-19 10:30:00,127.31,127.43,127.06,127.12,7334.0,120.9541,121.0681,120.7166,120.7736,7334.0
2024-01-19 10:35:00,127.09,127.22,127.09,127.15,6955.0,120.7451,120.8686,120.7451,120.8021,6955.0
2024-01-19 10:40:00,127.15,127.22,127.13,127.19,7911.0,120.8021,120.8686,120.7831,120.8401,7911.0
2024-01-19 10:45:00,127.17,127.3,127.13,127.17,29676.0,120.8211,120.9446,120.7831,120.8211,29676.0
2024-01-19 10:50:00,127.17,127.45,127.1,127.43,11591.0,120.8211,121.0871,120.7546,121.0681,11591.0
2024-01-19 10:55:00,127.43,127.57,127.32,127.57,10164.0,121.0681,121.2011,120.9636,121.2011,10164.0
2024-01-19 11:00:00,127.58,127.71,127.47,127.68,11535.0,121.2107,121.3342,121.1061,121.3057,11535.0
2024-01-19 11:05:00,127.66,127.85,127.57,127.8,5745.0,121.2867,121.4672,121.2011,121.4197,5745.0
2024-01-19 11:10:00,127.8,127.92,127.77,127.83,10522.0,121.4197,121.5337,121.3912,121.4482,10522.0
2024-01-19 11:15:00,127.83,127.96,127.75,127.95,9962.0,121.4482,121.5717,121.3722,121.5622,9962.0
2024-01-19 11:20:00,127.92,127.95,127.86,127.92,20736.0,121.5337,121.5622,121.4767,121.5337,20736.0
2024-01-19 11:25:00,127.94,128.04,127.89,128.01,16545.0,121.5527,121.6477,121.5052,121.6192,16545.0
2024-01-19 11:30:00,128.0,128.12,127.96,128.08,15693.0,121.6097,121.7237,121.5717,121.6857,15693.0
2024-01-19 11:35:00,128.07,128.14,128.03,128.1,22877.0,121.6762,121.7427,121.6382,121.7047,22877.0
2024-01-19 11:40:00,128.09,128.17,128.08,128.12,15262.0,121.6952,121.7712,121.6857,121.7237,15262.0
2024-01-19 11:45:00,128.1,128.13,127.99,128.1,67295.0,121.7047,121.7332,121.6002,121.7047,67295.0
2024-01-19 11:50:00,128.06,128.16,128.03,128.16,18533.0,121.6667,121.7617,121.6382,121.7617,18533.0
2024-01-19 11:55:00,128.14,128.33,128.13,128.32,17153.0,121.7427,121.9232,121.7332,121.9137,17153.0
2024-01-19 12:00:00,128.33,128.38,128.24,128.36,16638.0,121.9232,121.9707,121.8377,121.9517,16638.0
2024-01-19 12:05:00,128.35,128.4,128.34,128.38,7759.0,121.9422,121.9897,121.9327,121.9707,7759.0
2024-01-19 12:10:00,128.38,128.4,128.22,128.39,15540.0,121.9707,121.9897,121.8187,121.9802,15540.0
2024-01-19 12:15:00,128.41,128.46,128.33,128.35,12197.0,121.9992,122.0467,121.9232,121.9422,12197.0
2024-01-19 12:20:00,128.34,128.49,128.32,128.49,16592.0,121.9327,122.0752,121.9137,122.0752,16592.0
2024-01-19 12:25:00,128.49,128.6,128.47,128.58,10816.0,122.0752,122.1797,122.0562,122.1607,10816.0
2024-01-19 12:30:00,128.55,128.64,128.46,128.54,17410.0,122.1322,122.2177,122.0467,122.1227,17410.0
2024-01-19 12:35:00,128.5,128.51,128.32,128.34,8915.0,122.0847,122.0942,121.9137,121.9327,8915.0
2024-01-19 12:40:00,128.34,128.35,128.23,128.35,14314.0,121.9327,121.9422,121.8282,121.9422,14314.0
2024-01-19 12:45:00,128.35,128.38,128.27,128.28,5202.0,121.9422,121.9707,121.8662,121.8757,5202.0
2024-01-19 12:50:00,128.29,128.3,128.14,128.14,4161.0,121.8852,121.8947,121.7427,121.7427,4161.0
2024-01-19 12:55:00,128.13,128.15,128.03,128.14,9105.0,121.7332,121.7522,121.6382,121.7427,9105.0
2024-01-19 13:00:00,128.08,128.09,127.93,127.93,9201.0,121.6857,121.6952,121.5432,121.5432,9201.0
2024-01-19 13:05:00,127.93,128.09,127.91,127.98,6011.0,121.5432,121.6952,121.5242,121.5907,6011.0
2024-01-19 13:10:00,128.01,128.11,127.94,128.11,6880.0,121.6192,121.7142,121.5527,121.7142,6880.0
2024-01-19 13:15:00,128.11,128.26,128.05,128.06,7297.0,121.7142,121.8567,121.6572,121.6667,7297.0
2024-01-19 13:20:00,128.09,128.3,128.09,128.19,6543.0,121.6952,121.8947,121.6952,121.7902,6543.0
2024-01-19 13:25:00,128.19,128.37,128.17,128.35,6013.0,121.7902,121.9612,121.7712,121.9422,6013.0
2024-01-19 13:30:00,128.35,128.41,128.17,128.17,13814.0,121.9422,121.9992,121.7712,121.7712,13814.0
2024-01-19 13:35:00,128.16,128.18,128.1,128.1,4859.0,121.7617,121.7807,121.7047,121.7047,4859.0
2024-01-19 13:40:00,128.15,128.33,128.15,128.33,5571.0,121.7522,121.9232,121.7522,121.9232,5571.0
2024-01-19 13:45:00,128.37,128.49,128.33,128.49,13724.0,121.9612,122.0752,121.9232,122.0752,13724.0
2024-01-19 13:50:00,128.49,128.53,128.42,128.5,13490.0,122.0752,122.1132,122.0087,122.0847,13490.0
2024-01-19 13:55:00,128.51,128.58,128.48,128.5,12677.0,122.0942,122.1607,122.0657,122.0847,12677.0
2024-01-19 14:00:00,128.5,128.65,128.5,128.65,18357.0,122.0847,122.2272,122.0847,122.2272,18357.0
2024-01-19 14:05:00,128.65,128.66,128.56,128.66,19191.0,122.2272,122.2367,122.1417,122.2367,19191.0
2024-01-19 14:10:00,128.65,128.86,128.64,128.84,22681.0,122.2272,122.4267,122.2177,122.4077,22681.0
2024-01-19 14:15:00,128.84,128.9,128.8,128.85,18315.0,122.4077,122.4648,122.3697,122.4172,18315.0
2024-01-19 14:20:00,128.85,128.91,128.81,128.9,15333.0,122.4172,122.4743,122.3792,122.4648,15333.0
2024-01-19 14:25:00,128.89,128.98,128.78,128.82,26005.0,122.4552,122.5408,122.3507,122.3887,26005.0
2024-01-19 14:30:00,128.82,128.85,128.68,128.72,12181.0,122.3887,122.4172,122.2557,122.2937,12181.0
2024-01-19 14:35:00,128.73,128.73,128.64,128.65,19319.0,122.3032,122.3032,122.2177,122.2272,19319.0
2024-01-19 14:40:00,128.65,128.68,128.52,128.67,17302.0,122.2272,122.2557,122.1037,122.2462,17302.0
2024-01-19 14:45:00,128.7,128.74,128.63,128.73,17733.0,122.2747,122.3127,122.2082,122.3032,17733.0
2024-01-19 14:50:00,128.73,128.83,128.69,128.8,16643.0,122.3032,122.3982,122.2652,122.3697,16643.0
2024-01-19 14:55:00,128.8,128.91,128.77,128.77,22618.0,122.3697,122.4743,122.3412,122.3412,22618.0
2024-01-19 15:00:00,128.75,128.9,128.72,128.84,31897.0,122.3222,122.4648,122.2937,122.4077,31897.0
2024-01-19 15:05:00,128.83,128.89,128.81,128.86,15643.0,122.3982,122.4552,122.3792,122.4267,15643.0
2024-01-19 15:10:00,128.86,128.92,128.84,128.89,20605.0,122.4267,122.4838,122.4077,122.4552,20605.0
2024-01-19 15:15:00,128.88,128.93,128.77,128.8,17492.0,122.4457,122.4933,122.3412,122.3697,17492.0
2024-01-19 15:20:00,128.81,128.92,128.73,128.83,23871.0,122.3792,122.4838,122.3032,122.3982,23871.0
2024-01-19 15:25:00,128.83,128.83,128.75,128.8,23213.0,122.3982,122.3982,122.3222,122.3697,23213.0
2024-01-19 15:30:00,128.8,128.81,128.61,128.64,26789.0,122.3697,122.3792,122.1892,122.2177,26789.0
2024-01-19 15:35:00,128.65,128.67,128.53,128.54,13885.0,122.2272,122.2462,122.1132,122.1227,13885.0
2024-01-19 15:40:00,128.52,128.54,128.41,128.41,26374.0,122.1037,122.1227,121.9992,121.9992,26374.0
2024-01-19 15:45:00,128.41,128.61,128.4,128.59,42610.0,121.9992,122.1892,121.9897,122.1702,42610.0
2024-01-19 15:50:00,128.6,128.71,128.57,128.7,43689.0,122.1797,122.2842,122.1512,122.2747,43689.0
2024-01-19 15:55:00,128.7,129.12,128.7,129.09,165098.0,122.2747,122.6738,122.2747,122.6453,165098.0
2024-01-22 09:30:00,128.9,129.02,128.0,128.46,26765.0,122.4648,122.5788,121.6097,122.0467,26765.0
2024-01-22 09:35:00,128.22,128.88,128.21,128.88,10749.0,121.8187,122.4457,121.8092,122.4457,10749.0
2024-01-22 09:40:00,128.96,129.23,128.74,129.11,13854.0,122.5218,122.7783,122.3127,122.6643,13854.0
2024-01-22 09:45:00,129.11,129.28,129.1,129.21,10654.0,122.6643,122.8258,122.6548,122.7593,10654.0
2024-01-22 09:50:00,129.31,129.59,129.22,129.27,5449.0,122.8543,123.1203,122.7688,122.8163,5449.0
2024-01-22 09:55:00,129.26,129.27,129.05,129.13,6503.0,122.8068,122.8163,122.6073,122.6833,6503.0
2024-01-22 10:00:00,129.19,129.3,128.82,128.96,14859.0,122.7403,122.8448,122.3887,122.5218,14859.0
2024-01-22 10:05:00,128.99,129.21,128.9,129.16,19860.0,122.5503,122.7593,122.4648,122.7118,19860.0
2024-01-22 10:10:00,129.2,129.64,129.18,129.64,6220.0,122.7498,123.1678,122.7308,123.1678,6220.0
2024-01-22 10:15:00,129.68,129.82,129.46,129.46,20719.0,123.2058,123.3388,122.9968,122.9968,20719.0
2024-01-22 10:20:00,129.45,129.9,129.45,129.77,10656.0,122.9873,123.4148,122.9873,123.2913,10656.0
2024-01-22 10:25:00,129.84,129.85,129.6,129.74,8684.0,123.3578,123.3673,123.1298,123.2628,8684.0
2024-01-22 10:30:00,129.75,129.8,129.6,129.69,12945.0,123.2723,123.3198,123.1298,123.2153,12945.0
2024-01-22 10:35:00,129.73,129.83,129.63,129.71,9912.0,123.2533,123.3483,123.1583,123.2343,9912.0
2024-01-22 10:40:00,129.72,129.85,129.58,129.82,8984.0,123.2438,123.3673,123.1108,123.3388,8984.0
2024-01-22 10:45:00,129.83,129.88,129.73,129.81,10979.0,123.3483,123.3958,123.2533,123.3293,10979.0
2024-01-22 10:50:00,129.85,129.93,129.67,129.69,18244.0,123.3673,123.4433,123.1963,123.2153,18244.0
2024-01-22 10:55:00,129.71,129.95,129.7,129.81,10303.0,123.2343,123.4623,123.2248,123.3293,10303.0
2024-01-22 11:00:00,129.82,129.88,129.64,129.64,12670.0,123.3388,123.3958,123.1678,123.1678,12670.0
2024-01-22 11:05:00,129.64,129.75,129.61,129.61,6257.0,123.1678,123.2723,123.1393,123.1393,6257.0
2024-01-22 11:10:00,129.59,129.71,129.52,129.55,10716.0,123.1203,123.2343,123.0538,123.0823,10716.0
2024-01-22 11:15:00,129.51,129.54,129.4,129.4,11657.0,123.0443,123.0728,122.9398,122.9398,11657.0
2024-01-22 11:20:00,129.42,129.56,129.42,129.55,12246.0,122.9588,123.0918,122.9588,123.0823,12246.0
2024-01-22 11:25:00,129.57,129.62,129.44,129.48,7492.0,123.1013,123.1488,122.9778,123.0158,7492.0
2024-01-22 11:30:00,129.53,129.6,129.48,129.6,7537.0,123.0633,123.1298,123.0158,123.1298,7537.0
2024-01-22 11:35:00,129.59,129.65,129.5,129.62,10307.0,123.1203,123.1773,123.0348,123.1488,10307.0
2024-01-22 11:40:00,129.55,129.55,129.3,129.32,23274.0,123.0823,123.0823,122.8448,122.8638,23274.0
2024-01-22 11:45:00,129.32,129.37,129.23,129.3,18994.0,122.8638,122.9113,122.7783,122.8448,18994.0
2024-01-22 11:50:00,129.3,129.3,129.09,129.16,16713.0,122.8448,122.8448,122.6453,122.7118,16713.0
2024-01-22 11:55:00,129.16,129.17,129.04,129.16,10601.0,122.7118,122.7213,122.5978,122.7118,10601.0
2024-01-22 12:00:00,129.17,129.23,129.07,129.07,12296.0,122.7213,122.7783,122.6263,122.6263,12296.0
2024-01-22 12:05:00,129.09,129.09,128.91,128.95,15014.0,122.6453,122.6453,122.4743,122.5123,15014.0
2024-01-22 12:10:00,128.94,128.94,128.79,128.9,13034.0,122.5028,122.5028,122.3602,122.4648,13034.0
2024-01-22 12:15:00,128.87,128.89,128.79,128.8,12134.0,122.4362,122.4552,122.3602,122.3697,12134.0
2024-01-22 12:20:00,128.8,129.01,128.8,128.98,13085.0,122.3697,122.5693,122.3697,122.5408,13085.0
2024-01-22 12:25:00,128.96,128.97,128.86,128.89,17322.0,122.5218,122.5313,122.4267,122.4552,17322.0
2024-01-22 12:30:00,128.88,129.13,128.87,129.09,13659.0,122.4457,122.6833,122.4362,122.6453,13659.0
2024-01-22 12:35:00,129.08,129.23,129.05,129.21,13595.0,122.6358,122.7783,122.6073,122.7593,13595.0
2024-01-22 12:40:00,129.19,129.22,129.1,129.2,10182.0,122.7403,122.7688,122.6548,122.7498,10182.0
2024-01-22 12:45:00,129.19,129.32,129.14,129.22,14118.0,122.7403,122.8638,122.6928,122.7688,14118.0
2024-01-22 12:50:00,129.19,129.24,129.17,129.22,7593.0,122.7403,122.7878,122.7213,122.7688,7593.0
2024-01-22 12:55:00,129.22,129.27,129.19,129.21,9484.0,122.7688,122.8163,122.7403,122.7593,9484.0
2024-01-22 13:00:00,129.22,129.39,129.22,129.39,17009.0,122.7688,122.9303,122.7688,122.9303,17009.0
2024-01-22 13:05:00,129.38,129.5,129.37,129.45,42415.0,122.9208,123.0348,122.9113,122.9873,42415.0
2024-01-22 13:10:00,129.41,129.57,129.39,129.55,12684.0,122.9493,123.1013,122.9303,123.0823,12684.0
2024-01-22 13:15:00,129.58,129.58,129.39,129.47,11066.0,123.1108,123.1108,122.9303,123.0063,11066.0
2024-01-22 13:20:00,129.45,129.49,129.31,129.34,4332.0,122.9873,123.0253,122.8543,122.8828,4332.0
2024-01-22 13:25:00,129.33,129.36,129.19,129.25,9026.0,122.8733,122.9018,122.7403,122.7973,9026.0
2024-01-22 13:30:00,129.22,129.27,129.2,129.27,7430.0,122.7688,122.8163,122.7498,122.8163,7430.0
2024-01-22 13:35:00,129.3,129.41,129.29,129.33,7507.0,122.8448,122.9493,122.8353,122.8733,7507.0
2024-01-22 13:40:00,129.29,129.41,129.27,129.41,11217.0,122.8353,122.9493,122.8163,122.9493,11217.0
2024-01-22 13:45:00,129.42,129.47,129.38,129.39,5280.0,122.9588,123.0063,122.9208,122.9303,5280.0
2024-01-22 13:50:00,129.39,129.44,129.37,129.43,6585.0,122.9303,122.9778,122.9113,122.9683,6585.0
2024-01-22 13:55:00,129.44,129.46,129.34,129.34,6766.0,122.9778,122.9968,122.8828,122.8828,6766.0
2024-01-22 14:00:00,129.35,129.36,129.3,129.33,7126.0,122.8923,122.9018,122.8448,122.8733,7126.0
2024-01-22 14:05:00,129.33,129.42,129.25,129.27,6032.0,122.8733,122.9588,122.7973,122.8163,6032.0
2024-01-22 14:10:00,129.25,129.27,129.07,129.09,20828.0,122.7973,122.8163,122.6263,122.6453,20828.0
2024-01-22 14:15:00,129.08,129.08,128.97,129.07,8573.0,122.6358,122.6358,122.5313,122.6263,8573.0
2024-01-22 14:20:00,129.06,129.11,128.94,129.06,9150.0,122.6168,122.6643,122.5028,122.6168,9150.0
2024-01-22 14:25:00,129.05,129.2,129.01,129.2,6187.0,122.6073,122.7498,122.5693,122.7498,6187.0
2024-01-22 14:30:00,129.2,129.24,129.12,129.16,10789.0,122.7498,122.7878,122.6738,122.7118,10789.0
2024-01-22 14:35:00,129.16,129.26,129.13,129.22,5362.0,122.7118,122.8068,122.6833,122.7688,5362.0
2024-01-22 14:40:00,129.24,129.24,129.12,129.12,8625.0,122.7878,122.7878,122.6738,122.6738,8625.0
2024-01-22 14:45:00,129.14,129.39,129.11,129.39,9597.0,122.6928,122.9303,122.6643,122.9303,9597.0
2024-01-22 14:50:00,129.39,129.41,129.19,129.21,8927.0,122.9303,122.9493,122.7403,122.7593,8927.0
2024-01-22 14:55:00,129.2,129.3,129.2,129.27,8433.0,122.7498,122.8448,122.7498,122.8163,8433.0
2024-01-22 15:00:00,129.27,129.31,129.21,129.21,7426.0,122.8163,122.8543,122.7593,122.7593,7426.0
2024-01-22 15:05:00,129.2,129.3,129.14,129.29,13245.0,122.7498,122.8448,122.6928,122.8353,13245.0
2024-01-22 15:10:00,129.28,129.42,129.28,129.41,12295.0,122.8258,122.9588,122.8258,122.9493,12295.0
2024-01-22 15:15:00,129.41,129.51,129.4,129.46,13157.0,122.9493,123.0443,122.9398,122.9968,13157.0
2024-01-22 15:20:00,129.47,129.49,129.3,129.32,15124.0,123.0063,123.0253,122.8448,122.8638,15124.0
2024-01-22 15:25:00,129.32,129.49,129.31,129.45,19973.0,122.8638,123.0253,122.8543,122.9873,19973.0
2024-01-22 15:30:00,129.46,129.61,129.46,129.61,23472.0,122.9968,123.1393,122.9968,123.1393,23472.0
2024-01-22 15:35:00,129.62,129.7,129.56,129.61,12810.0,123.1488,123.2248,123.0918,123.1393,12810.0
2024-01-22 15:40:00,129.62,129.69,129.58,129.68,21421.0,123.1488,123.2153,123.1108,123.2058,21421.0
2024-01-22 15:45:00,129.68,129.71,129.51,129.51,29474.0,123.2058,123.2343,123.0443,123.0443,29474.0
2024-01-22 15:50:00,129.5,129.65,129.42,129.59,40030.0,123.0348,123.1773,122.9588,123.1203,40030.0
2024-01-22 15:55:00,129.58,129.68,129.55,129.66,91129.0,123.1108,123.2058,123.0823,123.1868,91129.0
2024-01-23 09:30:00,129.48,130.02,129.12,130.02,54192.0,123.0158,123.5288,122.6738,123.5288,54192.0
2024-01-23 09:35:00,130.02,130.68,130.01,130.61,10205.0,123.5288,124.1559,123.5193,124.0894,10205.0
2024-01-23 09:40:00,130.68,131.15,130.68,130.92,32471.0,124.1559,124.6024,124.1559,124.3839,32471.0
2024-01-23 09:45:00,130.94,131.42,130.94,131.12,17684.0,124.4029,124.8589,124.4029,124.5739,17684.0
2024-01-23 09:50:00,131.19,131.19,130.95,131.0,23037.0,124.6404,124.6404,124.4124,124.4599,23037.0
2024-01-23 09:55:00,131.0,131.17,130.77,130.77,18017.0,124.4599,124.6214,124.2414,124.2414,18017.0
2024-01-23 10:00:00,130.75,130.94,130.65,130.65,11105.0,124.2224,124.4029,124.1274,124.1274,11105.0
2024-01-23 10:05:00,130.68,130.85,130.51,130.85,12770.0,124.1559,124.3174,123.9944,124.3174,12770.0
2024-01-23 10:10:00,130.84,130.92,130.66,130.87,11526.0,124.3079,124.3839,124.1369,124.3364,11526.0
2024-01-23 10:15:00,130.88,131.1,130.85,130.99,12978.0,124.3459,124.5549,124.3174,124.4504,12978.0
2024-01-23 10:20:00,130.98,131.17,130.95,131.03,9497.0,124.4409,124.6214,124.4124,124.4884,9497.0
2024-01-23 10:25:00,131.03,131.11,130.85,130.92,10101.0,124.4884,124.5644,124.3174,124.3839,10101.0
2024-01-23 10:30:00,130.88,130.91,130.63,130.65,27638.0,124.3459,124.3744,124.1084,124.1274,27638.0
2024-01-23 10:35:00,130.63,130.66,130.13,130.21,67726.0,124.1084,124.1369,123.6333,123.7093,67726.0
2024-01-23 10:40:00,130.22,130.29,129.83,129.85,9673.0,123.7189,123.7854,123.3483,123.3673,9673.0
2024-01-23 10:45:00,129.87,129.96,129.74,129.84,14460.0,123.3863,123.4718,123.2628,123.3578,14460.0
2024-01-23 10:50:00,129.83,129.9,129.67,129.89,12706.0,123.3483,123.4148,123.1963,123.4053,12706.0
2024-01-23 10:55:00,129.86,129.94,129.78,129.93,7065.0,123.3768,123.4528,123.3008,123.4433,7065.0
2024-01-23 11:00:00,129.97,130.14,129.91,130.14,11640.0,123.4813,123.6428,123.4243,123.6428,11640.0
2024-01-23 11:05:00,130.16,130.21,130.08,130.17,8229.0,123.6618,123.7093,123.5858,123.6713,8229.0
2024-01-23 11:10:00,130.21,130.44,130.21,130.35,8653.0,123.7093,123.9279,123.7093,123.8424,8653.0
2024-01-23 11:15:00,130.37,130.7,130.35,130.38,14931.0,123.8614,124.1749,123.8424,123.8709,14931.0
2024-01-23 11:20:00,130.38,130.41,130.16,130.19,7476.0,123.8709,123.8994,123.6618,123.6903,7476.0
2024-01-23 11:25:00,130.19,130.36,130.19,130.23,10321.0,123.6903,123.8519,123.6903,123.7284,10321.0
2024-01-23 11:30:00,130.21,130.21,129.97,130.03,16361.0,123.7093,123.7093,123.4813,123.5383,16361.0
2024-01-23 11:35:00,130.02,130.12,130.01,130.05,14018.0,123.5288,123.6238,123.5193,123.5573,14018.0
2024-01-23 11:40:00,130.04,130.38,130.04,130.32,15591.0,123.5478,123.8709,123.5478,123.8139,15591.0
2024-01-23 11:45:00,130.31,130.37,130.23,130.31,19186.0,123.8044,123.8614,123.7284,123.8044,19186.0
2024-01-23 11:50:00,130.3,130.37,130.25,130.29,13894.0,123.7949,123.8614,123.7474,123.7854,13894.0
2024-01-23 11:55:00,130.28,130.42,130.24,130.26,17807.0,123.7759,123.9089,123.7379,123.7569,17807.0
2024-01-23 12:00:00,130.27,130.36,130.24,130.34,14468.0,123.7664,123.8519,123.7379,123.8329,14468.0
2024-01-23 12:05:00,130.33,130.42,130.27,130.39,21119.0,123.8234,123.9089,123.7664,123.8804,21119.0
2024-01-23 12:10:00,130.35,130.37,130.31,130.37,25419.0,123.8424,123.8614,123.8044,123.8614,25419.0
2024-01-23 12:15:00,130.35,130.39,130.24,130.39,18558.0,123.8424,123.8804,123.7379,123.8804,18558.0
2024-01-23 12:20:00,130.36,130.36,130.05,130.05,11223.0,123.8519,123.8519,123.5573,123.5573,11223.0
2024-01-23 12:25:00,130.06,130.3,130.06,130.18,4727.0,123.5668,123.7949,123.5668,123.6808,4727.0
2024-01-23 12:30:00,130.2,130.36,130.2,130.29,5137.0,123.6998,123.8519,123.6998,123.7854,5137.0
2024-01-23 12:35:00,130.28,130.3,130.21,130.25,4307.0,123.7759,123.7949,123.7093,123.7474,4307.0
2024-01-23 12:40:00,130.28,130.41,130.28,130.38,5003.0,123.7759,123.8994,123.7759,123.8709,5003.0
2024-01-23 12:45:00,130.34,130.34,130.26,130.26,4862.0,123.8329,123.8329,123.7569,123.7569,4862.0
2024-01-23 12:50:00,130.26,130.38,130.24,130.38,7031.0,123.7569,123.8709,123.7379,123.8709,7031.0
2024-01-23 12:55:00,130.37,130.46,130.33,130.43,8832.0,123.8614,123.9469,123.8234,123.9184,8832.0
2024-01-23 13:00:00,130.44,130.44,130.25,130.25,4904.0,123.9279,123.9279,123.7474,123.7474,4904.0
2024-01-23 13:05:00,130.24,130.33,130.21,130.27,5305.0,123.7379,123.8234,123.7093,123.7664,5305.0
2024-01-23 13:10:00,130.27,130.36,130.25,130.33,6719.0,123.7664,123.8519,123.7474,123.8234,6719.0
2024-01-23 13:15:00,130.35,130.38,130.31,130.32,5762.0,123.8424,123.8709,123.8044,123.8139,5762.0
2024-01-23 13:20:00,130.29,130.29,130.11,130.16,5838.0,123.7854,123.7854,123.6143,123.6618,5838.0
2024-01-23 13:25:00,130.16,130.3,130.16,130.29,6806.0,123.6618,123.7949,123.6618,123.7854,6806.0
2024-01-23 13:30:00,130.3,130.34,130.2,130.2,6017.0,123.7949,123.8329,123.6998,123.6998,6017.0
2024-01-23 13:35:00,130.19,130.33,130.19,130.32,9431.0,123.6903,123.8234,123.6903,123.8139,9431.0
2024-01-23 13:40:00,130.33,130.33,130.23,130.3,13691.0,123.8234,123.8234,123.7284,123.7949,13691.0
2024-01-23 13:45:00,130.3,130.37,130.25,130.25,8960.0,123.7949,123.8614,123.7474,123.7474,8960.0
2024-01-23 13:50:00,130.25,130.41,130.23,130.41,7824.0,123.7474,123.8994,123.7284,123.8994,7824.0
2024-01-23 13:55:00,130.43,130.43,130.33,130.4,16964.0,123.9184,123.9184,123.8234,123.8899,16964.0
2024-01-23 14:00:00,130.4,130.46,130.38,130.44,7029.0,123.8899,123.9469,123.8709,123.9279,7029.0
2024-01-23 14:05:00,130.45,130.49,130.39,130.45,6706.0,123.9374,123.9754,123.8804,123.9374,6706.0
2024-01-23 14:10:00,130.45,130.58,130.43,130.58,10563.0,123.9374,124.0609,123.9184,124.0609,10563.0
2024-01-23 14:15:00,130.56,130.61,130.52,130.6,11553.0,124.0419,124.0894,124.0039,124.0799,11553.0
2024-01-23 14:20:00,130.61,130.66,130.57,130.61,10997.0,124.0894,124.1369,124.0514,124.0894,10997.0
2024-01-23 14:25:00,130.62,130.72,130.6,130.71,8973.0,124.0989,124.1939,124.0799,124.1844,8973.0
2024-01-23 14:30:00,130.71,130.71,130.59,130.62,10481.0,124.1844,124.1844,124.0704,124.0989,10481.0
2024-01-23 14:35:00,130.59,130.73,130.59,130.71,10568.0,124.0704,124.2034,124.0704,124.1844,10568.0
2024-01-23 14:40:00,130.74,130.77,130.58,130.61,12898.0,124.2129,124.2414,124.0609,124.0894,12898.0
2024-01-23 14:45:00,130.61,130.78,130.61,130.69,8459.0,124.0894,124.2509,124.0894,124.1654,8459.0
2024-01-23 14:50:00,130.7,130.71,130.59,130.65,9087.0,124.1749,124.1844,124.0704,124.1274,9087.0
2024-01-23 14:55:00,130.65,130.88,130.65,130.77,16576.0,124.1274,124.3459,124.1274,124.2414,16576.0
2024-01-23 15:00:00,130.76,130.82,130.72,130.75,9567.0,124.2319,124.2889,124.1939,124.2224,9567.0
2024-01-23 15:05:00,130.75,130.87,130.73,130.81,8857.0,124.2224,124.3364,124.2034,124.2794,8857.0
2024-01-23 15:10:00,130.79,131.02,130.79,131.0,16400.0,124.2604,124.4789,124.2604,124.4599,16400.0
2024-01-23 15:15:00,131.0,131.04,130.98,131.04,15345.0,124.4599,124.4979,124.4409,124.4979,15345.0
2024-01-23 15:20:00,131.05,131.07,130.96,130.97,12539.0,124.5074,124.5264,124.4219,124.4314,12539.0
2024-01-23 15:25:00,130.97,131.05,130.95,131.02,15790.0,124.4314,124.5074,124.4124,124.4789,15790.0
2024-01-23 15:30:00,131.0,131.07,130.93,131.0,24951.0,124.4599,124.5264,124.3934,124.4599,24951.0
2024-01-23 15:35:00,131.02,131.08,130.99,131.08,15100.0,124.4789,124.5359,124.4504,124.5359,15100.0
2024-01-23 15:40:00,131.07,131.16,131.07,131.09,19727.0,124.5264,124.6119,124.5264,124.5454,19727.0
2024-01-23 15:45:00,131.11,131.2,130.96,131.0,25795.0,124.5644,124.6499,124.4219,124.4599,25795.0
2024-01-23 15:50:00,131.0,131.08,130.95,130.98,27313.0,124.4599,124.5359,124.4124,124.4409,27313.0
2024-01-23 15:55:00,131.0,131.11,130.91,131.09,117356.0,124.4599,124.5644,124.3744,124.5454,117356.0
2024-01-24 09:30:00,131.97,132.0,131.62,131.75,33861.0,125.3815,125.41,125.049,125.1725,33861.0
2024-01-24 09:35:00,131.9,132.1,131.81,132.08,7262.0,125.315,125.505,125.2295,125.486,7262.0
2024-01-24 09:40:00,131.98,132.03,131.85,132.0,32152.0,125.391,125.4385,125.2675,125.41,32152.0
2024-01-24 09:45:00,131.96,132.29,131.87,131.94,22990.0,125.372,125.6855,125.2865,125.353,22990.0
2024-01-24 09:50:00,131.94,132.12,131.85,132.03,33975.0,125.353,125.524,125.2675,125.4385,33975.0
2024-01-24 09:55:00,132.1,132.13,131.96,132.03,14412.0,125.505,125.5335,125.372,125.4385,14412.0
2024-01-24 10:00:00,131.99,132.08,131.86,132.0,30817.0,125.4005,125.486,125.277,125.41,30817.0
2024-01-24 10:05:00,132.0,132.09,131.79,131.98,32746.0,125.41,125.4955,125.2105,125.391,32746.0
2024-01-24 10:10:00,131.95,132.19,131.84,132.11,51182.0,125.3625,125.5905,125.258,125.5145,51182.0
2024-01-24 10:15:00,132.09,132.18,131.99,132.0,10903.0,125.4955,125.581,125.4005,125.41,10903.0
2024-01-24 10:20:00,132.0,132.15,131.99,132.12,9599.0,125.41,125.5525,125.4005,125.524,9599.0
2024-01-24 10:25:00,132.12,132.27,132.01,132.23,22722.0,125.524,125.6665,125.4195,125.6285,22722.0
2024-01-24 10:30:00,132.28,132.5,132.21,132.35,20630.0,125.676,125.885,125.6095,125.7425,20630.0
2024-01-24 10:35:00,132.33,132.45,132.23,132.44,8692.0,125.7235,125.8375,125.6285,125.828,8692.0
2024-01-24 10:40:00,132.44,132.8,132.39,132.8,11493.0,125.828,126.17,125.7805,126.17,11493.0
2024-01-24 10:45:00,132.81,132.91,132.65,132.86,15620.0,126.1795,126.2746,126.0275,126.2271,15620.0
2024-01-24 10:50:00,132.87,132.92,132.75,132.81,15071.0,126.2366,126.2841,126.1225,126.1795,15071.0
2024-01-24 10:55:00,132.85,133.1,132.85,133.1,10319.0,126.2175,126.4551,126.2175,126.4551,10319.0
2024-01-24 11:00:00,133.13,133.43,133.12,133.4,16535.0,126.4836,126.7686,126.4741,126.7401,16535.0
2024-01-24 11:05:00,133.43,133.5,133.29,133.3,9944.0,126.7686,126.8351,126.6356,126.6451,9944.0
2024-01-24 11:10:00,133.29,133.4,133.22,133.28,14526.0,126.6356,126.7401,126.5691,126.6261,14526.0
2024-01-24 11:15:00,133.25,133.28,133.17,133.22,10618.0,126.5976,126.6261,126.5216,126.5691,10618.0
2024-01-24 11:20:00,133.2,133.31,133.15,133.15,6427.0,126.5501,126.6546,126.5026,126.5026,6427.0
2024-01-24 11:25:00,133.11,133.18,133.03,133.03,13356.0,126.4646,126.5311,126.3886,126.3886,13356.0
2024-01-24 11:30:00,133.07,133.31,133.04,133.31,9063.0,126.4266,126.6546,126.3981,126.6546,9063.0
2024-01-24 11:35:00,133.33,133.59,133.33,133.57,16747.0,126.6736,126.9206,126.6736,126.9016,16747.0
2024-01-24 11:40:00,133.52,133.55,133.44,133.48,8738.0,126.8541,126.8826,126.7781,126.8161,8738.0
2024-01-24 11:45:00,133.47,133.61,133.45,133.47,11117.0,126.8066,126.9396,126.7876,126.8066,11117.0
2024-01-24 11:50:00,133.47,133.57,133.46,133.53,5220.0,126.8066,126.9016,126.7971,126.8636,5220.0
2024-01-24 11:55:00,133.55,133.67,133.55,133.64,7362.0,126.8826,126.9966,126.8826,126.9681,7362.0
2024-01-24 12:00:00,133.64,133.65,133.52,133.54,5120.0,126.9681,126.9776,126.8541,126.8731,5120.0
2024-01-24 12:05:00,133.54,133.55,133.45,133.5,12398.0,126.8731,126.8826,126.7876,126.8351,12398.0
2024-01-24 12:10:00,133.49,133.5,133.29,133.32,9886.0,126.8256,126.8351,126.6356,126.6641,9886.0
2024-01-24 12:15:00,133.33,133.33,133.16,133.16,4815.0,126.6736,126.6736,126.5121,126.5121,4815.0
2024-01-24 12:20:00,133.14,133.2,133.02,133.2,7907.0,126.4931,126.5501,126.3791,126.5501,7907.0
2024-01-24 12:25:00,133.24,133.27,132.91,132.93,13422.0,126.5881,126.6166,126.2746,126.2936,13422.0
2024-01-24 12:30:00,132.92,132.95,132.87,132.89,7218.0,126.2841,126.3126,126.2366,126.2556,7218.0
2024-01-24 12:35:00,132.91,133.05,132.88,133.01,7137.0,126.2746,126.4076,126.2461,126.3696,7137.0
2024-01-24 12:40:00,133.0,133.0,132.8,132.83,5580.0,126.3601,126.3601,126.17,126.1985,5580.0
2024-01-24 12:45:00,132.85,132.87,132.72,132.76,6705.0,126.2175,126.2366,126.094,126.132,6705.0
2024-01-24 12:50:00,132.77,132.83,132.74,132.77,8331.0,126.1415,126.1985,126.113,126.1415,8331.0
2024-01-24 12:55:00,132.75,132.85,132.75,132.82,9298.0,126.1225,126.2175,126.1225,126.189,9298.0
2024-01-24 13:00:00,132.86,132.92,132.74,132.77,8345.0,126.2271,126.2841,126.113,126.1415,8345.0
2024-01-24 13:05:00,132.78,132.8,132.63,132.78,6479.0,126.151,126.17,126.0085,126.151,6479.0
2024-01-24 13:10:00,132.78,132.84,132.71,132.73,8581.0,126.151,126.208,126.0845,126.1035,8581.0
2024-01-24 13:15:00,132.72,132.85,132.67,132.84,4760.0,126.094,126.2175,126.0465,126.208,4760.0
2024-01-24 13:20:00,132.89,132.99,132.76,132.98,18930.0,126.2556,126.3506,126.132,126.3411,18930.0
2024-01-24 13:25:00,132.94,133.1,132.91,133.09,16587.0,126.3031,126.4551,126.2746,126.4456,16587.0
2024-01-24 13:30:00,133.09,133.17,133.01,133.08,18885.0,126.4456,126.5216,126.3696,126.4361,18885.0
2024-01-24 13:35:00,133.09,133.15,132.94,133.09,14543.0,126.4456,126.5026,126.3031,126.4456,14543.0
2024-01-24 13:40:00,133.04,133.2,133.02,133.12,12726.0,126.3981,126.5501,126.3791,126.4741,12726.0
2024-01-24 13:45:00,133.08,133.26,133.08,133.25,9392.0,126.4361,126.6071,126.4361,126.5976,9392.0
2024-01-24 13:50:00,133.24,133.24,133.11,133.12,14483.0,126.5881,126.5881,126.4646,126.4741,14483.0
2024-01-24 13:55:00,133.13,133.31,133.12,133.31,31570.0,126.4836,126.6546,126.4741,126.6546,31570.0
2024-01-24 14:00:00,133.34,133.37,133.16,133.2,10108.0,126.6831,126.7116,126.5121,126.5501,10108.0
2024-01-24 14:05:00,133.22,133.33,133.19,133.21,13297.0,126.5691,126.6736,126.5406,126.5596,13297.0
2024-01-24 14:10:00,133.21,133.27,133.03,133.08,8311.0,126.5596,126.6166,126.3886,126.4361,8311.0
2024-01-24 14:15:00,133.06,133.24,133.06,133.23,6096.0,126.4171,126.5881,126.4171,126.5786,6096.0
2024-01-24 14:20:00,133.21,133.21,133.09,133.21,12925.0,126.5596,126.5596,126.4456,126.5596,12925.0
2024-01-24 14:25:00,133.21,133.36,133.2,133.31,9232.0,126.5596,126.7021,126.5501,126.6546,9232.0
2024-01-24 14:30:00,133.28,133.33,133.2,133.32,13128.0,126.6261,126.6736,126.5501,126.6641,13128.0
2024-01-24 14:35:00,133.34,133.56,133.31,133.5,35706.0,126.6831,126.8921,126.6546,126.8351,35706.0
2024-01-24 14:40:00,133.5,133.59,133.49,133.5,31444.0,126.8351,126.9206,126.8256,126.8351,31444.0
2024-01-24 14:45:00,133.5,133.51,133.38,133.51,14518.0,126.8351,126.8446,126.7211,126.8446,14518.0
2024-01-24 14:50:00,133.51,133.52,133.35,133.46,12618.0,126.8446,126.8541,126.6926,126.7971,12618.0
2024-01-24 14:55:00,133.47,133.47,133.38,133.4,8392.0,126.8066,126.8066,126.7211,126.7401,8392.0
2024-01-24 15:00:00,133.39,133.39,133.27,133.34,13731.0,126.7306,126.7306,126.6166,126.6831,13731.0
2024-01-24 15:05:00,133.35,133.39,133.21,133.26,24235.0,126.6926,126.7306,126.5596,126.6071,24235.0
2024-01-24 15:10:00,133.24,133.3,133.0,133.0,30765.0,126.5881,126.6451,126.3601,126.3601,30765.0
2024-01-24 15:15:00,133.01,133.11,132.92,133.06,17773.0,126.3696,126.4646,126.2841,126.4171,17773.0
2024-01-24 15:20:00,133.08,133.22,133.03,133.22,16194.0,126.4361,126.5691,126.3886,126.5691,16194.0
2024-01-24 15:25:00,133.22,133.3,133.13,133.28,19442.0,126.5691,126.6451,126.4836,126.6261,19442.0
2024-01-24 15:30:00,133.29,133.33,133.16,133.24,24558.0,126.6356,126.6736,126.5121,126.5881,24558.0
2024-01-24 15:35:00,133.23,133.47,133.23,133.45,22056.0,126.5786,126.8066,126.5786,126.7876,22056.0
2024-01-24 15:40:00,133.46,133.65,133.43,133.55,32880.0,126.7971,126.9776,126.7686,126.8826,32880.0
2024-01-24 15:45:00,133.55,133.65,133.4,133.46,36182.0,126.8826,126.9776,126.7401,126.7971,36182.0
2024-01-24 15:50:00,133.46,133.63,133.4,133.43,51753.0,126.7971,126.9586,126.7401,126.7686,51753.0
2024-01-24 15:55:00,133.44,133.7,133.42,133.66,148594.0,126.7781,127.0251,126.7591,126.9871,148594.0
2024-01-25 09:30:00,135.39,136.04,135.22,135.22,57754.0,128.6307,129.2483,128.4692,128.4692,57754.0
2024-01-25 09:35:00,135.25,135.61,135.15,135.61,4030.0,128.4977,128.8398,128.4027,128.8398,4030.0
2024-01-25 09:40:00,135.5,135.56,134.98,135.11,16186.0,128.7352,128.7923,128.2412,128.3647,16186.0
2024-01-25 09:45:00,135.1,135.23,135.02,135.09,7129.0,128.3552,128.4787,128.2792,128.3457,7129.0
2024-01-25 09:50:00,135.09,135.8,135.09,135.74,13146.0,128.3457,129.0203,128.3457,128.9633,13146.0
2024-01-25 09:55:00,135.76,136.1,135.59,136.05,54741.0,128.9823,129.3053,128.8208,129.2578,54741.0
2024-01-25 10:00:00,136.05,136.39,135.85,136.3,42503.0,129.2578,129.5808,129.0678,129.4953,42503.0
2024-01-25 10:05:00,136.31,136.72,136.22,136.72,26650.0,129.5048,129.8943,129.4193,129.8943,26650.0
2024-01-25 10:10:00,136.67,136.67,136.38,136.44,53189.0,129.8468,129.8468,129.5713,129.6283,53189.0
2024-01-25 10:15:00,136.45,136.5,135.86,135.88,33301.0,129.6378,129.6853,129.0773,129.0963,33301.0
2024-01-25 10:20:00,135.89,136.03,135.7,135.95,27770.0,129.1058,129.2388,128.9253,129.1628,27770.0
2024-01-25 10:25:00,135.88,135.96,135.46,135.46,12250.0,129.0963,129.1723,128.6972,128.6972,12250.0
2024-01-25 10:30:00,135.56,135.56,135.09,135.12,15126.0,128.7923,128.7923,128.3457,128.3742,15126.0
2024-01-25 10:35:00,135.19,135.46,135.07,135.07,29521.0,128.4407,128.6972,128.3267,128.3267,29521.0
2024-01-25 10:40:00,135.09,135.59,135.09,135.52,25467.0,128.3457,128.8208,128.3457,128.7543,25467.0
2024-01-25 10:45:00,135.51,135.79,135.37,135.57,17605.0,128.7448,129.0108,128.6117,128.8018,17605.0
2024-01-25 10:50:00,135.54,135.67,135.43,135.43,9508.0,128.7733,128.8968,128.6687,128.6687,9508.0
2024-01-25 10:55:00,135.42,135.62,135.24,135.62,14976.0,128.6592,128.8493,128.4882,128.8493,14976.0
2024-01-25 11:00:00,135.59,135.6,135.31,135.34,11809.0,128.8208,128.8303,128.5547,128.5832,11809.0
2024-01-25 11:05:00,135.39,135.4,135.25,135.28,12573.0,128.6307,128.6402,128.4977,128.5262,12573.0
2024-01-25 11:10:00,135.24,135.36,135.22,135.25,18395.0,128.4882,128.6022,128.4692,128.4977,18395.0
2024-01-25 11:15:00,135.22,135.26,134.92,134.99,17060.0,128.4692,128.5072,128.1842,128.2507,17060.0
2024-01-25 11:20:00,134.99,135.08,134.91,134.95,50240.0,128.2507,128.3362,128.1747,128.2127,50240.0
2024-01-25 11:25:00,134.95,134.99,134.84,134.86,17413.0,128.2127,128.2507,128.1082,128.1272,17413.0
2024-01-25 11:30:00,134.85,134.99,134.75,134.97,21793.0,128.1177,128.2507,128.0227,128.2317,21793.0
2024-01-25 11:35:00,134.96,135.4,134.93,135.37,25417.0,128.2222,128.6402,128.1937,128.6117,25417.0
2024-01-25 11:40:00,135.41,135.45,135.22,135.3,12246.0,128.6497,128.6877,128.4692,128.5452,12246.0
2024-01-25 11:45:00,135.33,135.5,135.29,135.5,18301.0,128.5737,128.7352,128.5357,128.7352,18301.0
2024-01-25 11:50:00,135.47,135.6,135.39,135.55,13916.0,128.7067,128.8303,128.6307,128.7828,13916.0
2024-01-25 11:55:00,135.57,135.63,135.51,135.53,17901.0,128.8018,128.8588,128.7448,128.7638,17901.0
2024-01-25 12:00:00,135.51,135.75,135.47,135.66,26398.0,128.7448,128.9728,128.7067,128.8873,26398.0
2024-01-25 12:05:00,135.68,135.74,135.53,135.53,12480.0,128.9063,128.9633,128.7638,128.7638,12480.0
2024-01-25 12:10:00,135.56,135.69,135.47,135.49,11979.0,128.7923,128.9158,128.7067,128.7257,11979.0
2024-01-25 12:15:00,135.48,135.8,135.46,135.73,24020.0,128.7162,129.0203,128.6972,128.9538,24020.0
2024-01-25 12:20:00,135.79,135.9,135.74,135.78,15248.0,129.0108,129.1153,128.9633,129.0013,15248.0
2024-01-25 12:25:00,135.79,136.0,135.74,135.98,18998.0,129.0108,129.2103,128.9633,129.1913,18998.0
2024-01-25 12:30:00,135.98,136.05,135.82,135.85,15645.0,129.1913,129.2578,129.0393,129.0678,15645.0
2024-01-25 12:35:00,135.87,135.88,135.6,135.7,9754.0,129.0868,129.0963,128.8303,128.9253,9754.0
2024-01-25 12:40:00,135.73,135.92,135.73,135.91,10033.0,128.9538,129.1343,128.9538,129.1248,10033.0
2024-01-25 12:45:00,135.9,136.01,135.85,135.96,13504.0,129.1153,129.2198,129.0678,129.1723,13504.0
2024-01-25 12:50:00,135.96,136.17,135.95,136.14,13175.0,129.1723,129.3718,129.1628,129.3433,13175.0
2024-01-25 12:55:00,136.15,136.22,136.14,136.16,13189.0,129.3528,129.4193,129.3433,129.3623,13189.0
2024-01-25 13:00:00,136.18,136.26,136.13,136.18,12371.0,129.3813,129.4573,129.3338,129.3813,12371.0
2024-01-25 13:05:00,136.17,136.23,136.08,136.17,13606.0,129.3718,129.4288,129.2863,129.3718,13606.0
2024-01-25 13:10:00,136.17,136.25,136.1,136.14,14609.0,129.3718,129.4478,129.3053,129.3433,14609.0
2024-01-25 13:15:00,136.13,136.13,135.95,135.98,11457.0,129.3338,129.3338,129.1628,129.1913,11457.0
2024-01-25 13:20:00,136.0,136.07,135.91,135.96,8241.0,129.2103,129.2768,129.1248,129.1723,8241.0
2024-01-25 13:25:00,135.94,136.13,135.84,136.11,20029.0,129.1533,129.3338,129.0583,129.3148,20029.0
2024-01-25 13:30:00,136.13,136.26,136.11,136.22,20403.0,129.3338,129.4573,129.3148,129.4193,20403.0
2024-01-25 13:35:00,136.25,136.25,136.1,136.17,9482.0,129.4478,129.4478,129.3053,129.3718,9482.0
2024-01-25 13:40:00,136.17,136.37,136.12,136.36,12035.0,129.3718,129.5618,129.3243,129.5523,12035.0
2024-01-25 13:45:00,136.36,136.36,136.2,136.22,11617.0,129.5523,129.5523,129.4003,129.4193,11617.0
2024-01-25 13:50:00,136.24,136.26,136.09,136.11,7413.0,129.4383,129.4573,129.2958,129.3148,7413.0
2024-01-25 13:55:00,136.1,136.26,136.1,136.24,13433.0,129.3053,129.4573,129.3053,129.4383,13433.0
2024-01-25 14:00:00,136.25,136.34,136.2,136.28,19662.0,129.4478,129.5333,129.4003,129.4763,19662.0
2024-01-25 14:05:00,136.29,136.35,136.25,136.32,17142.0,129.4858,129.5428,129.4478,129.5143,17142.0
2024-01-25 14:10:00,136.34,136.62,136.32,136.62,19501.0,129.5333,129.7993,129.5143,129.7993,19501.0
2024-01-25 14:15:00,136.63,136.66,136.38,136.51,20459.0,129.8088,129.8373,129.5713,129.6948,20459.0
2024-01-25 14:20:00,136.52,136.73,136.52,136.72,13389.0,129.7043,129.9038,129.7043,129.8943,13389.0
2024-01-25 14:25:00,136.74,136.84,136.69,136.79,10604.0,129.9133,130.0084,129.8658,129.9608,10604.0
2024-01-25 14:30:00,136.8,136.95,136.77,136.91,14475.0,129.9703,130.1129,129.9418,130.0749,14475.0
2024-01-25 14:35:00,136.91,137.13,136.89,137.01,19428.0,130.0749,130.2839,130.0559,130.1699,19428.0
2024-01-25 14:40:00,137.04,137.11,136.84,136.89,17691.0,130.1984,130.2649,130.0084,130.0559,17691.0
2024-01-25 14:45:00,136.88,136.99,136.79,136.92,10738.0,130.0464,130.1509,129.9608,130.0844,10738.0
2024-01-25 14:50:00,136.91,137.1,136.83,137.1,12387.0,130.0749,130.2554,129.9989,130.2554,12387.0
2024-01-25 14:55:00,137.11,137.21,137.09,137.19,27698.0,130.2649,130.3599,130.2459,130.3409,27698.0
2024-01-25 15:00:00,137.18,137.26,136.99,137.03,15748.0,130.3314,130.4074,130.1509,130.1889,15748.0
2024-01-25 15:05:00,137.04,137.05,136.73,136.84,15955.0,130.1984,130.2079,129.9038,130.0084,15955.0
2024-01-25 15:10:00,136.83,137.11,136.83,137.08,20191.0,129.9989,130.2649,129.9989,130.2364,20191.0
2024-01-25 15:15:00,137.08,137.15,137.02,137.15,16087.0,130.2364,130.3029,130.1794,130.3029,16087.0
2024-01-25 15:20:00,137.16,137.27,137.16,137.22,14122.0,130.3124,130.4169,130.3124,130.3694,14122.0
2024-01-25 15:25:00,137.22,137.26,137.12,137.14,15306.0,130.3694,130.4074,130.2744,130.2934,15306.0
2024-01-25 15:30:00,137.12,137.39,137.05,137.38,42580.0,130.2744,130.5309,130.2079,130.5214,42580.0
2024-01-25 15:35:00,137.35,137.45,137.32,137.45,22686.0,130.4929,130.5879,130.4644,130.5879,22686.0
2024-01-25 15:40:00,137.45,137.61,137.39,137.42,39347.0,130.5879,130.7399,130.5309,130.5594,39347.0
2024-01-25 15:45:00,137.42,137.48,137.32,137.35,49735.0,130.5594,130.6164,130.4644,130.4929,49735.0
2024-01-25 15:50:00,137.39,137.55,137.23,137.28,51671.0,130.5309,130.6829,130.3789,130.4264,51671.0
2024-01-25 15:55:00,137.28,137.68,137.28,137.62,155240.0,130.4264,130.8064,130.4264,130.7494,155240.0
2024-01-26 09:30:00,137.65,138.06,137.17,137.91,41225.0,130.7779,131.1674,130.3219,131.0249,41225.0
2024-01-26 09:35:00,137.96,138.27,137.9,138.2,10904.0,131.0724,131.367,131.0154,131.3005,10904.0
2024-01-26 09:40:00,138.18,138.6,138.17,138.56,28522.0,131.2815,131.6805,131.272,131.6425,28522.0
2024-01-26 09:45:00,138.53,138.63,138.26,138.33,13584.0,131.614,131.709,131.3575,131.424,13584.0
2024-01-26 09:50:00,138.33,138.65,138.33,138.59,11392.0,131.424,131.728,131.424,131.671,11392.0
2024-01-26 09:55:00,138.59,138.67,138.08,138.19,11173.0,131.671,131.747,131.1864,131.291,11173.0
2024-01-26 10:00:00,138.2,138.4,138.06,138.38,17125.0,131.3005,131.4905,131.1674,131.4715,17125.0
2024-01-26 10:05:00,138.39,138.61,138.38,138.53,17452.0,131.481,131.69,131.4715,131.614,17452.0
2024-01-26 10:10:00,138.53,138.87,138.51,138.79,16854.0,131.614,131.937,131.595,131.861,16854.0
2024-01-26 10:15:00,138.78,139.05,138.72,139.03,33265.0,131.8515,132.108,131.7945,132.089,33265.0
2024-01-26 10:20:00,139.07,139.19,138.88,138.9,14819.0,132.127,132.241,131.9465,131.9655,14819.0
2024-01-26 10:25:00,138.91,139.09,138.76,139.05,13981.0,131.975,132.146,131.8325,132.108,13981.0
2024-01-26 10:30:00,139.06,139.15,138.85,139.07,15811.0,132.1175,132.203,131.918,132.127,15811.0
2024-01-26 10:35:00,139.02,139.19,139.01,139.19,16227.0,132.0795,132.241,132.07,132.241,16227.0
2024-01-26 10:40:00,139.23,139.48,139.19,139.45,21643.0,132.279,132.5166,132.241,132.488,21643.0
2024-01-26 10:45:00,139.47,139.68,139.37,139.37,21757.0,132.5071,132.7066,132.412,132.412,21757.0
2024-01-26 10:50:00,139.37,139.4,139.11,139.12,17545.0,132.412,132.4405,132.165,132.1745,17545.0
2024-01-26 10:55:00,139.09,139.37,139.09,139.11,10797.0,132.146,132.412,132.146,132.165,10797.0
2024-01-26 11:00:00,139.11,139.11,138.84,138.86,20284.0,132.165,132.165,131.9085,131.9275,20284.0
2024-01-26 11:05:00,138.86,138.87,138.59,138.59,17335.0,131.9275,131.937,131.671,131.671,17335.0
2024-01-26 11:10:00,138.56,138.65,138.41,138.45,18113.0,131.6425,131.728,131.5,131.538,18113.0
2024-01-26 11:15:00,138.47,138.48,137.82,137.83,17773.0,131.557,131.5665,130.9394,130.9489,17773.0
2024-01-26 11:20:00,137.88,137.99,137.65,137.77,42581.0,130.9964,131.1009,130.7779,130.8919,42581.0
2024-01-26 11:25:00,137.77,138.13,137.76,138.09,20889.0,130.8919,131.2339,130.8824,131.1959,20889.0
2024-01-26 11:30:00,138.06,138.14,137.88,137.89,38340.0,131.1674,131.2434,130.9964,131.0059,38340.0
2024-01-26 11:35:00,137.86,137.86,137.72,137.77,19355.0,130.9774,130.9774,130.8444,130.8919,19355.0
2024-01-26 11:40:00,137.77,137.96,137.7,137.73,20034.0,130.8919,131.0724,130.8254,130.8539,20034.0
2024-01-26 11:45:00,137.7,137.77,137.62,137.62,12875.0,130.8254,130.8919,130.7494,130.7494,12875.0
2024-01-26 11:50:00,137.62,137.8,137.61,137.77,10658.0,130.7494,130.9204,130.7399,130.8919,10658.0
2024-01-26 11:55:00,137.77,137.86,137.65,137.69,11528.0,130.8919,130.9774,130.7779,130.8159,11528.0
2024-01-26 12:00:00,137.67,137.72,137.54,137.58,13976.0,130.7969,130.8444,130.6734,130.7114,13976.0
2024-01-26 12:05:00,137.59,137.61,137.42,137.53,27213.0,130.7209,130.7399,130.5594,130.6639,27213.0
2024-01-26 12:10:00,137.53,137.54,137.34,137.34,18334.0,130.6639,130.6734,130.4834,130.4834,18334.0
2024-01-26 12:15:00,137.31,137.45,137.26,137.43,14235.0,130.4549,130.5879,130.4074,130.5689,14235.0
2024-01-26 12:20:00,137.46,137.53,137.34,137.39,15604.0,130.5974,130.6639,130.4834,130.5309,15604.0
2024-01-26 12:25:00,137.41,137.55,137.39,137.44,14225.0,130.5499,130.6829,130.5309,130.5784,14225.0
2024-01-26 12:30:00,137.43,137.45,137.21,137.31,17232.0,130.5689,130.5879,130.3599,130.4549,17232.0
2024-01-26 12:35:00,137.33,137.41,137.22,137.35,23308.0,130.4739,130.5499,130.3694,130.4929,23308.0
2024-01-26 12:40:00,137.35,137.57,137.35,137.5,19534.0,130.4929,130.7019,130.4929,130.6354,19534.0
2024-01-26 12:45:00,137.53,137.76,137.5,137.68,20563.0,130.6639,130.8824,130.6354,130.8064,20563.0
2024-01-26 12:50:00,137.69,137.86,137.66,137.86,13633.0,130.8159,130.9774,130.7874,130.9774,13633.0
2024-01-26 12:55:00,137.88,137.99,137.83,137.96,15240.0,130.9964,131.1009,130.9489,131.0724,15240.0
2024-01-26 13:00:00,137.96,138.21,137.94,138.16,33883.0,131.0724,131.31,131.0534,131.2625,33883.0
2024-01-26 13:05:00,138.18,138.23,138.0,138.11,24776.0,131.2815,131.329,131.1104,131.2149,24776.0
2024-01-26 13:10:00,138.1,138.2,138.07,138.07,18706.0,131.2054,131.3005,131.1769,131.1769,18706.0
2024-01-26 13:15:00,138.04,138.19,137.95,138.18,17541.0,131.1484,131.291,131.0629,131.2815,17541.0
2024-01-26 13:20:00,138.19,138.42,138.17,138.29,14037.0,131.291,131.5095,131.272,131.386,14037.0
2024-01-26 13:25:00,138.31,138.6,138.31,138.56,16852.0,131.405,131.6805,131.405,131.6425,16852.0
2024-01-26 13:30:00,138.56,138.73,138.54,138.71,11751.0,131.6425,131.804,131.6235,131.785,11751.0
2024-01-26 13:35:00,138.73,138.88,138.65,138.85,10027.0,131.804,131.9465,131.728,131.918,10027.0
2024-01-26 13:40:00,138.81,138.85,138.72,138.83,9518.0,131.88,131.918,131.7945,131.899,9518.0
2024-01-26 13:45:00,138.83,138.94,138.8,138.93,18284.0,131.899,132.0035,131.8705,131.994,18284.0
2024-01-26 13:50:00,138.95,139.0,138.9,138.96,29612.0,132.013,132.0605,131.9655,132.0225,29612.0
2024-01-26 13:55:00,138.96,139.11,138.95,139.03,9522.0,132.0225,132.165,132.013,132.089,9522.0
2024-01-26 14:00:00,139.07,139.22,139.0,139.18,14280.0,132.127,132.2695,132.0605,132.2315,14280.0
2024-01-26 14:05:00,139.19,139.28,139.19,139.23,14420.0,132.241,132.3265,132.241,132.279,14420.0
2024-01-26 14:10:00,139.25,139.44,139.24,139.43,13656.0,132.298,132.4785,132.2885,132.469,13656.0
2024-01-26 14:15:00,139.45,139.51,139.43,139.43,18510.0,132.488,132.5451,132.469,132.469,18510.0
2024-01-26 14:20:00,139.47,139.54,139.46,139.48,23663.0,132.5071,132.5736,132.4975,132.5166,23663.0
2024-01-26 14:25:00,139.47,139.76,139.46,139.75,40423.0,132.5071,132.7826,132.4975,132.7731,40423.0
2024-01-26 14:30:00,139.75,139.79,139.56,139.59,25844.0,132.7731,132.8111,132.5926,132.6211,25844.0
2024-01-26 14:35:00,139.61,139.74,139.56,139.57,15244.0,132.6401,132.7636,132.5926,132.6021,15244.0
2024-01-26 14:40:00,139.59,139.6,139.44,139.56,14257.0,132.6211,132.6306,132.4785,132.5926,14257.0
2024-01-26 14:45:00,139.55,139.78,139.55,139.74,18896.0,132.5831,132.8016,132.5831,132.7636,18896.0
2024-01-26 14:50:00,139.75,139.83,139.73,139.81,12986.0,132.7731,132.8491,132.7541,132.8301,12986.0
2024-01-26 14:55:00,139.82,139.9,139.8,139.85,36904.0,132.8396,132.9156,132.8206,132.8681,36904.0
2024-01-26 15:00:00,139.83,139.86,139.7,139.77,30143.0,132.8491,132.8776,132.7256,132.7921,30143.0
2024-01-26 15:05:00,139.74,139.74,139.55,139.64,55619.0,132.7636,132.7636,132.5831,132.6686,55619.0
2024-01-26 15:10:00,139.62,139.67,139.48,139.54,32931.0,132.6496,132.6971,132.5166,132.5736,32931.0
2024-01-26 15:15:00,139.53,139.62,139.49,139.58,19159.0,132.5641,132.6496,132.5261,132.6116,19159.0
2024-01-26 15:20:00,139.58,139.72,139.57,139.71,24334.0,132.6116,132.7446,132.6021,132.7351,24334.0
2024-01-26 15:25:00,139.71,139.73,139.54,139.59,29746.0,132.7351,132.7541,132.5736,132.6211,29746.0
2024-01-26 15:30:00,139.6,139.68,139.56,139.6,24513.0,132.6306,132.7066,132.5926,132.6306,24513.0
2024-01-26 15:35:00,139.59,139.75,139.59,139.72,24601.0,132.6211,132.7731,132.6211,132.7446,24601.0
2024-01-26 15:40:00,139.72,139.95,139.71,139.94,45845.0,132.7446,132.9631,132.7351,132.9536,45845.0
2024-01-26 15:45:00,139.93,140.11,139.88,140.08,84778.0,132.9441,133.1151,132.8966,133.0866,84778.0
2024-01-26 15:50:00,140.08,140.26,139.98,140.04,91811.0,133.0866,133.2576,132.9916,133.0486,91811.0
2024-01-26 15:55:00,140.04,140.28,140.04,140.22,228070.0,133.0486,133.2766,133.0486,133.2196,228070.0
2024-01-29 09:30:00,139.66,139.78,138.45,139.42,69400.0,132.6876,132.8016,131.538,132.4595,69400.0
2024-01-29 09:35:00,139.38,139.44,138.58,138.6,12168.0,132.4215,132.4785,131.6615,131.6805,12168.0
2024-01-29 09:40:00,138.65,138.75,138.38,138.75,14666.0,131.728,131.823,131.4715,131.823,14666.0
2024-01-29 09:45:00,138.75,139.04,138.52,138.61,18917.0,131.823,132.0985,131.6045,131.69,18917.0
2024-01-29 09:50:00,138.58,139.08,138.58,138.99,14463.0,131.6615,132.1365,131.6615,132.051,14463.0
2024-01-29 09:55:00,139.11,139.3,138.92,138.96,11636.0,132.165,132.3455,131.9845,132.0225,11636.0
2024-01-29 10:00:00,139.0,139.14,138.86,138.88,14072.0,132.0605,132.1935,131.9275,131.9465,14072.0
2024-01-29 10:05:00,138.87,139.02,138.83,138.85,30680.0,131.937,132.0795,131.899,131.918,30680.0
2024-01-29 10:10:00,138.86,138.86,138.53,138.54,23195.0,131.9275,131.9275,131.614,131.6235,23195.0
2024-01-29 10:15:00,138.53,138.75,138.5,138.66,28520.0,131.614,131.823,131.5855,131.7375,28520.0
2024-01-29 10:20:00,138.66,138.71,138.42,138.59,26834.0,131.7375,131.785,131.5095,131.671,26834.0
2024-01-29 10:25:00,138.55,138.63,138.43,138.59,27256.0,131.633,131.709,131.519,131.671,27256.0
2024-01-29 10:30:00,138.59,138.71,138.53,138.64,23108.0,131.671,131.785,131.614,131.7185,23108.0
2024-01-29 10:35:00,138.63,138.74,138.55,138.71,18081.0,131.709,131.8135,131.633,131.785,18081.0
2024-01-29 10:40:00,138.71,139.11,138.7,139.11,80806.0,131.785,132.165,131.7755,132.165,80806.0
2024-01-29 10:45:00,139.12,139.25,139.11,139.14,13870.0,132.1745,132.298,132.165,132.1935,13870.0
2024-01-29 10:50:00,139.09,139.1,138.92,139.04,12616.0,132.146,132.1555,131.9845,132.0985,12616.0
2024-01-29 10:55:00,138.99,139.0,138.8,138.98,6297.0,132.051,132.0605,131.8705,132.0415,6297.0
2024-01-29 11:00:00,138.95,139.01,138.78,138.87,15321.0,132.013,132.07,131.8515,131.937,15321.0
2024-01-29 11:05:00,138.85,138.98,138.81,138.88,7038.0,131.918,132.0415,131.88,131.9465,7038.0
2024-01-29 11:10:00,138.89,138.95,138.8,138.91,9668.0,131.956,132.013,131.8705,131.975,9668.0
2024-01-29 11:15:00,138.92,138.93,138.79,138.91,12720.0,131.9845,131.994,131.861,131.975,12720.0
2024-01-29 11:20:00,138.89,139.0,138.81,138.97,13298.0,131.956,132.0605,131.88,132.032,13298.0
2024-01-29 11:25:00,138.93,138.93,138.78,138.83,16717.0,131.994,131.994,131.8515,131.899,16717.0
2024-01-29 11:30:00,138.86,138.98,138.81,138.83,8481.0,131.9275,132.0415,131.88,131.899,8481.0
2024-01-29 11:35:00,138.83,138.88,138.79,138.86,25505.0,131.899,131.9465,131.861,131.9275,25505.0
2024-01-29 11:40:00,138.85,138.93,138.75,138.8,17446.0,131.918,131.994,131.823,131.8705,17446.0
2024-01-29 11:45:00,138.8,139.09,138.8,138.97,35623.0,131.8705,132.146,131.8705,132.032,35623.0
2024-01-29 11:50:00,138.97,139.04,138.52,138.55,21688.0,132.032,132.0985,131.6045,131.633,21688.0
2024-01-29 11:55:00,138.57,138.67,138.48,138.64,15321.0,131.652,131.747,131.5665,131.7185,15321.0
2024-01-29 12:00:00,138.63,138.66,138.41,138.53,20085.0,131.709,131.7375,131.5,131.614,20085.0
2024-01-29 12:05:00,138.54,138.67,138.48,138.6,11618.0,131.6235,131.747,131.5665,131.6805,11618.0
2024-01-29 12:10:00,138.6,138.66,138.54,138.55,7171.0,131.6805,131.7375,131.6235,131.633,7171.0
2024-01-29 12:15:00,138.53,138.62,138.45,138.46,21231.0,131.614,131.6995,131.538,131.5475,21231.0
2024-01-29 12:20:00,138.46,138.61,138.43,138.61,21625.0,131.5475,131.69,131.519,131.69,21625.0
2024-01-29 12:25:00,138.6,138.62,138.33,138.39,10452.0,131.6805,131.6995,131.424,131.481,10452.0
2024-01-29 12:30:00,138.37,138.38,138.26,138.33,10729.0,131.462,131.4715,131.3575,131.424,10729.0
2024-01-29 12:35:00,138.32,138.35,138.09,138.13,16462.0,131.4145,131.443,131.1959,131.2339,16462.0
2024-01-29 12:40:00,138.13,138.14,137.96,137.96,15232.0,131.2339,131.2434,131.0724,131.0724,15232.0
2024-01-29 12:45:00,137.97,137.98,137.72,137.85,26762.0,131.0819,131.0914,130.8444,130.9679,26762.0
2024-01-29 12:50:00,137.84,137.87,137.75,137.77,16425.0,130.9584,130.9869,130.8729,130.8919,16425.0
2024-01-29 12:55:00,137.75,137.83,137.73,137.77,9837.0,130.8729,130.9489,130.8539,130.8919,9837.0
2024-01-29 13:00:00,137.76,137.83,137.7,137.8,11427.0,130.8824,130.9489,130.8254,130.9204,11427.0
2024-01-29 13:05:00,137.8,137.94,137.77,137.9,22294.0,130.9204,131.0534,130.8919,131.0154,22294.0
2024-01-29 13:10:00,137.91,137.91,137.8,137.86,11149.0,131.0249,131.0249,130.9204,130.9774,11149.0
2024-01-29 13:15:00,137.82,137.92,137.74,137.92,8686.0,130.9394,131.0344,130.8634,131.0344,8686.0
2024-01-29 13:20:00,137.92,138.11,137.87,138.07,11183.0,131.0344,131.2149,130.9869,131.1769,11183.0
2024-01-29 13:25:00,138.07,138.24,138.01,138.19,27619.0,131.1769,131.3385,131.1199,131.291,27619.0
2024-01-29 13:30:00,138.19,138.2,138.06,138.06,9032.0,131.291,131.3005,131.1674,131.1674,9032.0
2024-01-29 13:35:00,138.07,138.26,138.02,138.22,12906.0,131.1769,131.3575,131.1294,131.3195,12906.0
2024-01-29 13:40:00,138.22,138.22,138.04,138.05,6229.0,131.3195,131.3195,131.1484,131.1579,6229.0
2024-01-29 13:45:00,138.06,138.16,138.03,138.06,9167.0,131.1674,131.2625,131.1389,131.1674,9167.0
2024-01-29 13:50:00,138.05,138.1,138.02,138.02,9130.0,131.1579,131.2054,131.1294,131.1294,9130.0
2024-01-29 13:55:00,138.01,138.18,138.01,138.09,9715.0,131.1199,131.2815,131.1199,131.1959,9715.0
2024-01-29 14:00:00,138.09,138.24,138.07,138.19,6401.0,131.1959,131.3385,131.1769,131.291,6401.0
2024-01-29 14:05:00,138.19,138.22,138.13,138.14,9374.0,131.291,131.3195,131.2339,131.2434,9374.0
2024-01-29 14:10:00,138.14,138.24,138.08,138.08,10087.0,131.2434,131.3385,131.1864,131.1864,10087.0
2024-01-29 14:15:00,138.09,138.42,138.04,138.42,37700.0,131.1959,131.5095,131.1484,131.5095,37700.0
2024-01-29 14:20:00,138.42,138.51,138.39,138.45,23420.0,131.5095,131.595,131.481,131.538,23420.0
2024-01-29 14:25:00,138.45,138.58,138.43,138.57,35758.0,131.538,131.6615,131.519,131.652,35758.0
2024-01-29 14:30:00,138.56,138.57,138.29,138.3,8809.0,131.6425,131.652,131.386,131.3955,8809.0
2024-01-29 14:35:00,138.3,138.32,138.12,138.15,9679.0,131.3955,131.4145,131.2244,131.253,9679.0
2024-01-29 14:40:00,138.15,138.34,138.15,138.34,16561.0,131.253,131.4335,131.253,131.4335,16561.0
2024-01-29 14:45:00,138.34,138.47,138.28,138.39,10608.0,131.4335,131.557,131.3765,131.481,10608.0
2024-01-29 14:50:00,138.4,138.46,138.37,138.44,6596.0,131.4905,131.5475,131.462,131.5285,6596.0
2024-01-29 14:55:00,138.44,138.49,138.39,138.47,12628.0,131.5285,131.576,131.481,131.557,12628.0
2024-01-29 15:00:00,138.48,138.8,138.48,138.68,12701.0,131.5665,131.8705,131.5665,131.7565,12701.0
2024-01-29 15:05:00,138.65,138.78,138.59,138.66,12318.0,131.728,131.8515,131.671,131.7375,12318.0
2024-01-29 15:10:00,138.64,138.68,138.57,138.62,14914.0,131.7185,131.7565,131.652,131.6995,14914.0
2024-01-29 15:15:00,138.62,138.83,138.61,138.79,14012.0,131.6995,131.899,131.69,131.861,14012.0
2024-01-29 15:20:00,138.8,138.85,138.75,138.83,18012.0,131.8705,131.918,131.823,131.899,18012.0
2024-01-29 15:25:00,138.81,138.92,138.72,138.74,22650.0,131.88,131.9845,131.7945,131.8135,22650.0
2024-01-29 15:30:00,138.73,138.86,138.71,138.79,14225.0,131.804,131.9275,131.785,131.861,14225.0
2024-01-29 15:35:00,138.81,138.85,138.67,138.68,19364.0,131.88,131.918,131.747,131.7565,19364.0
2024-01-29 15:40:00,138.67,138.71,138.62,138.63,20402.0,131.747,131.785,131.6995,131.709,20402.0
2024-01-29 15:45:00,138.63,138.77,138.56,138.69,37695.0,131.709,131.842,131.6425,131.766,37695.0
2024-01-29 15:50:00,138.68,138.85,138.67,138.74,60227.0,131.7565,131.918,131.747,131.8135,60227.0
2024-01-29 15:55:00,138.75,139.33,138.75,139.1,213286.0,131.823,132.374,131.823,132.1555,213286.0
2024-01-30 09:30:00,137.8,138.1,137.1,138.09,56886.0,130.9204,131.2054,130.2554,131.1959,56886.0
2024-01-30 09:35:00,138.0,138.33,137.77,138.18,21035.0,131.1104,131.424,130.8919,131.2815,21035.0
2024-01-30 09:40:00,138.18,138.57,137.96,138.1,32078.0,131.2815,131.652,131.0724,131.2054,32078.0
2024-01-30 09:45:00,138.14,138.9,138.11,138.86,13499.0,131.2434,131.9655,131.2149,131.9275,13499.0
2024-01-30 09:50:00,138.86,139.25,138.83,139.0,14889.0,131.9275,132.298,131.899,132.0605,14889.0
2024-01-30 09:55:00,139.0,139.18,138.84,139.08,24289.0,132.0605,132.2315,131.9085,132.1365,24289.0
2024-01-30 10:00:00,139.09,139.24,138.58,138.66,18538.0,132.146,132.2885,131.6615,131.7375,18538.0
2024-01-30 10:05:00,138.7,139.01,138.5,139.01,14750.0,131.7755,132.07,131.5855,132.07,14750.0
2024-01-30 10:10:00,138.94,138.98,138.45,138.45,8634.0,132.0035,132.0415,131.538,131.538,8634.0
2024-01-30 10:15:00,138.5,138.7,138.33,138.34,12726.0,131.5855,131.7755,131.424,131.4335,12726.0
2024-01-30 10:20:00,138.28,138.35,137.89,138.0,15001.0,131.3765,131.443,131.0059,131.1104,15001.0
2024-01-30 10:25:00,138.01,138.23,137.92,138.18,15057.0,131.1199,131.329,131.0344,131.2815,15057.0
2024-01-30 10:30:00,138.2,138.54,138.13,138.54,10752.0,131.3005,131.6235,131.2339,131.6235,10752.0
2024-01-30 10:35:00,138.62,139.03,138.61,138.91,12086.0,131.6995,132.089,131.69,131.975,12086.0
2024-01-30 10:40:00,138.89,139.34,138.86,139.34,14265.0,131.956,132.3835,131.9275,132.3835,14265.0
2024-01-30 10:45:00,139.37,139.75,139.27,139.74,12103.0,132.412,132.7731,132.317,132.7636,12103.0
2024-01-30 10:50:00,139.75,140.16,139.71,139.83,21436.0,132.7731,133.1626,132.7351,132.8491,21436.0
2024-01-30 10:55:00,139.84,140.06,139.83,140.03,22924.0,132.8586,133.0676,132.8491,133.0391,22924.0
2024-01-30 11:00:00,140.04,140.16,139.9,140.15,24968.0,133.0486,133.1626,132.9156,133.1531,24968.0
2024-01-30 11:05:00,140.13,140.24,139.78,139.82,50874.0,133.1341,133.2386,132.8016,132.8396,50874.0
2024-01-30 11:10:00,139.81,139.95,139.71,139.8,16694.0,132.8301,132.9631,132.7351,132.8206,16694.0
2024-01-30 11:15:00,139.8,140.1,139.69,140.09,33475.0,132.8206,133.1056,132.7161,133.0961,33475.0
2024-01-30 11:20:00,140.1,140.39,140.06,140.32,16759.0,133.1056,133.3811,133.0676,133.3146,16759.0
2024-01-30 11:25:00,140.34,140.43,140.27,140.35,12094.0,133.3336,133.4191,133.2671,133.3431,12094.0
2024-01-30 11:30:00,140.35,140.44,140.25,140.28,11937.0,133.3431,133.4286,133.2481,133.2766,11937.0
2024-01-30 11:35:00,140.26,140.78,140.24,140.76,11431.0,133.2576,133.7516,133.2386,133.7326,11431.0
2024-01-30 11:40:00,140.84,140.89,140.78,140.85,11301.0,133.8087,133.8562,133.7516,133.8182,11301.0
2024-01-30 11:45:00,140.86,141.07,140.83,140.91,24448.0,133.8277,134.0272,133.7992,133.8752,24448.0
2024-01-30 11:50:00,140.93,140.99,140.67,140.7,17642.0,133.8942,133.9512,133.6471,133.6756,17642.0
2024-01-30 11:55:00,140.71,140.87,140.71,140.77,9474.0,133.6851,133.8372,133.6851,133.7421,9474.0
2024-01-30 12:00:00,140.76,140.78,140.62,140.64,9940.0,133.7326,133.7516,133.5996,133.6186,9940.0
2024-01-30 12:05:00,140.62,141.04,140.59,141.04,13443.0,133.5996,133.9987,133.5711,133.9987,13443.0
2024-01-30 12:10:00,141.05,141.05,140.82,140.86,12344.0,134.0082,134.0082,133.7897,133.8277,12344.0
2024-01-30 12:15:00,140.87,141.09,140.85,141.08,10777.0,133.8372,134.0462,133.8182,134.0367,10777.0
2024-01-30 12:20:00,141.07,141.24,141.01,141.04,13337.0,134.0272,134.1887,133.9702,133.9987,13337.0
2024-01-30 12:25:00,141.02,141.04,140.67,140.67,13243.0,133.9797,133.9987,133.6471,133.6471,13243.0
2024-01-30 12:30:00,140.67,140.79,140.54,140.61,15031.0,133.6471,133.7611,133.5236,133.5901,15031.0
2024-01-30 12:35:00,140.65,140.65,140.46,140.46,13364.0,133.6281,133.6281,133.4476,133.4476,13364.0
2024-01-30 12:40:00,140.43,140.54,140.34,140.45,13705.0,133.4191,133.5236,133.3336,133.4381,13705.0
2024-01-30 12:45:00,140.44,140.62,140.42,140.62,9113.0,133.4286,133.5996,133.4096,133.5996,9113.0
2024-01-30 12:50:00,140.62,140.96,140.61,140.95,27449.0,133.5996,133.9227,133.5901,133.9132,27449.0
2024-01-30 12:55:00,140.95,141.05,140.77,140.95,12707.0,133.9132,134.0082,133.7421,133.9132,12707.0
2024-01-30 13:00:00,140.94,140.95,140.76,140.83,10538.0,133.9037,133.9132,133.7326,133.7992,10538.0
2024-01-30 13:05:00,140.85,141.13,140.83,141.09,8277.0,133.8182,134.0842,133.7992,134.0462,8277.0
2024-01-30 13:10:00,141.11,141.12,140.88,140.96,12454.0,134.0652,134.0747,133.8467,133.9227,12454.0
2024-01-30 13:15:00,141.01,141.19,141.01,141.12,9557.0,133.9702,134.1412,133.9702,134.0747,9557.0
2024-01-30 13:20:00,141.11,141.16,141.0,141.01,10132.0,134.0652,134.1127,133.9607,133.9702,10132.0
2024-01-30 13:25:00,141.01,141.27,141.01,141.26,10628.0,133.9702,134.2172,133.9702,134.2077,10628.0
2024-01-30 13:30:00,141.28,141.29,141.22,141.22,5567.0,134.2267,134.2362,134.1697,134.1697,5567.0
2024-01-30 13:35:00,141.21,141.34,141.17,141.28,13612.0,134.1602,134.2837,134.1222,134.2267,13612.0
2024-01-30 13:40:00,141.25,141.45,141.25,141.37,18311.0,134.1982,134.3882,134.1982,134.3122,18311.0
2024-01-30 13:45:00,141.37,141.61,141.37,141.44,18852.0,134.3122,134.5402,134.3122,134.3787,18852.0
2024-01-30 13:50:00,141.44,141.66,141.43,141.59,14679.0,134.3787,134.5877,134.3692,134.5212,14679.0
2024-01-30 13:55:00,141.6,141.66,141.32,141.32,21553.0,134.5307,134.5877,134.2647,134.2647,21553.0
2024-01-30 14:00:00,141.32,141.4,141.24,141.31,24015.0,134.2647,134.3407,134.1887,134.2552,24015.0
2024-01-30 14:05:00,141.3,141.39,141.15,141.36,17433.0,134.2457,134.3312,134.1032,134.3027,17433.0
2024-01-30 14:10:00,141.36,141.48,141.34,141.48,11219.0,134.3027,134.4167,134.2837,134.4167,11219.0
2024-01-30 14:15:00,141.5,141.52,141.39,141.47,12848.0,134.4357,134.4547,134.3312,134.4072,12848.0
2024-01-30 14:20:00,141.46,141.52,141.38,141.5,8876.0,134.3977,134.4547,134.3217,134.4357,8876.0
2024-01-30 14:25:00,141.52,141.61,141.45,141.55,13680.0,134.4547,134.5402,134.3882,134.4832,13680.0
2024-01-30 14:30:00,141.58,141.65,141.43,141.47,16112.0,134.5117,134.5782,134.3692,134.4072,16112.0
2024-01-30 14:35:00,141.46,141.68,141.3,141.68,23548.0,134.3977,134.6067,134.2457,134.6067,23548.0
2024-01-30 14:40:00,141.68,141.74,141.57,141.66,18611.0,134.6067,134.6637,134.5022,134.5877,18611.0
2024-01-30 14:45:00,141.66,141.86,141.64,141.65,10692.0,134.5877,134.7777,134.5687,134.5782,10692.0
2024-01-30 14:50:00,141.66,141.81,141.63,141.68,16439.0,134.5877,134.7302,134.5592,134.6067,16439.0
2024-01-30 14:55:00,141.69,141.82,141.69,141.76,15605.0,134.6162,134.7397,134.6162,134.6827,15605.0
2024-01-30 15:00:00,141.74,141.75,141.66,141.69,8450.0,134.6637,134.6732,134.5877,134.6162,8450.0
2024-01-30 15:05:00,141.69,141.88,141.64,141.87,16621.0,134.6162,134.7967,134.5687,134.7872,16621.0
2024-01-30 15:10:00,141.87,141.92,141.83,141.91,19747.0,134.7872,134.8347,134.7492,134.8252,19747.0
2024-01-30 15:15:00,141.91,142.02,141.83,141.98,21309.0,134.8252,134.9297,134.7492,134.8917,21309.0
2024-01-30 15:20:00,141.98,142.05,141.89,141.89,17510.0,134.8917,134.9582,134.8062,134.8062,17510.0
2024-01-30 15:25:00,141.88,142.07,141.87,141.91,18235.0,134.7967,134.9772,134.7872,134.8252,18235.0
2024-01-30 15:30:00,141.91,141.99,141.84,141.99,33535.0,134.8252,134.9012,134.7587,134.9012,33535.0
2024-01-30 15:35:00,141.97,142.05,141.86,141.88,27674.0,134.8822,134.9582,134.7777,134.7967,27674.0
2024-01-30 15:40:00,141.88,142.08,141.79,141.98,43930.0,134.7967,134.9867,134.7112,134.8917,43930.0
2024-01-30 15:45:00,141.94,142.39,141.93,142.29,71927.0,134.8537,135.2813,134.8442,135.1863,71927.0
2024-01-30 15:50:00,142.28,142.52,142.26,142.52,116827.0,135.1768,135.4048,135.1578,135.4048,116827.0
2024-01-30 15:55:00,142.51,142.58,142.37,142.48,234203.0,135.3953,135.4618,135.2623,135.3668,234203.0
2024-01-31 09:30:00,144.49,147.68,144.49,146.68,152211.0,137.2764,140.3072,137.2764,139.3571,152211.0
2024-01-31 09:35:00,146.8,147.03,144.77,144.9,171401.0,139.4711,139.6896,137.5425,137.666,171401.0
2024-01-31 09:40:00,144.84,145.96,143.25,145.86,121999.0,137.609,138.673,136.0983,138.578,121999.0
2024-01-31 09:45:00,145.76,146.38,145.48,145.86,59842.0,138.483,139.0721,138.217,138.578,59842.0
2024-01-31 09:50:00,145.97,146.04,144.59,144.6,66270.0,138.6825,138.749,137.3714,137.3809,66270.0
2024-01-31 09:55:00,144.48,145.54,144.38,145.38,47258.0,137.2669,138.274,137.1719,138.122,47258.0
2024-01-31 10:00:00,145.33,145.39,144.57,144.73,25239.0,138.0745,138.1315,137.3524,137.5044,25239.0
2024-01-31 10:05:00,144.8,144.96,144.03,144.15,70830.0,137.571,137.723,136.8394,136.9534,70830.0
2024-01-31 10:10:00,144.03,144.16,143.05,143.4,95783.0,136.8394,136.9629,135.9083,136.2408,95783.0
2024-01-31 10:15:00,143.42,143.99,143.21,143.66,86349.0,136.2598,136.8014,136.0603,136.4879,86349.0
2024-01-31 10:20:00,143.75,144.0,143.54,143.83,44006.0,136.5734,136.8109,136.3739,136.6494,44006.0
2024-01-31 10:25:00,143.86,144.11,143.66,143.86,68757.0,136.6779,136.9154,136.4879,136.6779,68757.0
2024-01-31 10:30:00,143.82,144.6,143.81,144.35,43244.0,136.6399,137.3809,136.6304,137.1434,43244.0
2024-01-31 10:35:00,144.3,144.3,143.08,143.2,43314.0,137.0959,137.0959,135.9368,136.0508,43314.0
2024-01-31 10:40:00,143.23,143.44,142.85,143.25,50412.0,136.0793,136.2789,135.7183,136.0983,50412.0
2024-01-31 10:45:00,143.33,144.51,143.3,144.38,61920.0,136.1743,137.2954,136.1458,137.1719,61920.0
2024-01-31 10:50:00,144.43,144.51,143.62,143.84,30629.0,137.2194,137.2954,136.4499,136.6589,30629.0
2024-01-31 10:55:00,143.9,144.23,143.8,144.14,33607.0,136.7159,137.0294,136.6209,136.9439,33607.0
2024-01-31 11:00:00,144.19,144.29,144.02,144.11,27956.0,136.9914,137.0864,136.8299,136.9154,27956.0
2024-01-31 11:05:00,144.1,144.66,144.1,144.66,31557.0,136.9059,137.4379,136.9059,137.4379,31557.0
2024-01-31 11:10:00,144.64,144.78,144.06,144.08,33806.0,137.4189,137.552,136.8679,136.8869,33806.0
2024-01-31 11:15:00,144.09,144.12,143.78,143.96,32392.0,136.8964,136.9249,136.6019,136.7729,32392.0
2024-01-31 11:20:00,143.99,144.44,143.96,144.36,31085.0,136.8014,137.2289,136.7729,137.1529,31085.0
2024-01-31 11:25:00,144.32,144.82,144.3,144.8,32897.0,137.1149,137.59,137.0959,137.571,32897.0
2024-01-31 11:30:00,144.8,144.89,144.49,144.72,40960.0,137.571,137.6565,137.2764,137.4949,40960.0
2024-01-31 11:35:00,144.76,144.78,144.16,144.28,37669.0,137.533,137.552,136.9629,137.0769,37669.0
2024-01-31 11:40:00,144.17,144.33,143.76,143.97,39252.0,136.9724,137.1244,136.5829,136.7824,39252.0
2024-01-31 11:45:00,143.95,144.14,143.8,143.86,34943.0,136.7634,136.9439,136.6209,136.6779,34943.0
2024-01-31 11:50:00,143.83,144.03,143.77,143.89,31188.0,136.6494,136.8394,136.5924,136.7064,31188.0
2024-01-31 11:55:00,143.89,144.56,143.85,144.55,23987.0,136.7064,137.3429,136.6684,137.3334,23987.0
2024-01-31 12:00:00,144.56,144.66,144.34,144.5,27882.0,137.3429,137.4379,137.1339,137.2859,27882.0
2024-01-31 12:05:00,144.47,144.95,144.47,144.91,29007.0,137.2574,137.7135,137.2574,137.6755,29007.0
2024-01-31 12:10:00,144.93,145.23,144.83,145.12,34210.0,137.6945,137.9795,137.5995,137.875,34210.0
2024-01-31 12:15:00,145.16,145.43,144.87,145.25,37895.0,137.913,138.1695,137.6375,137.9985,37895.0
2024-01-31 12:20:00,145.25,145.28,144.73,144.77,50286.0,137.9985,138.027,137.5044,137.5425,50286.0
2024-01-31 12:25:00,144.81,145.37,144.8,145.36,76038.0,137.5805,138.1125,137.571,138.103,76038.0
2024-01-31 12:30:00,145.39,145.48,145.11,145.42,38110.0,138.1315,138.217,137.8655,138.16,38110.0
2024-01-31 12:35:00,145.48,145.55,145.2,145.38,43202.0,138.217,138.2835,137.951,138.122,43202.0
2024-01-31 12:40:00,145.35,145.35,145.04,145.16,33626.0,138.0935,138.0935,137.799,137.913,33626.0
2024-01-31 12:45:00,145.26,146.11,145.24,145.84,62184.0,138.008,138.8156,137.989,138.559,62184.0
2024-01-31 12:50:00,145.86,146.28,145.71,145.96,48106.0,138.578,138.9771,138.4355,138.673,48106.0
2024-01-31 12:55:00,145.94,146.35,145.91,146.03,45585.0,138.654,139.0436,138.6255,138.7395,45585.0
2024-01-31 13:00:00,146.01,146.13,145.82,146.08,26731.0,138.7205,138.8346,138.54,138.7871,26731.0
2024-01-31 13:05:00,146.1,146.57,145.88,146.42,67205.0,138.8061,139.2526,138.597,139.1101,67205.0
2024-01-31 13:10:00,146.4,146.48,146.08,146.21,24218.0,139.0911,139.1671,138.7871,138.9106,24218.0
2024-01-31 13:15:00,146.23,146.26,145.15,145.28,36324.0,138.9296,138.9581,137.9035,138.027,36324.0
2024-01-31 13:20:00,145.25,145.61,145.2,145.25,42327.0,137.9985,138.3405,137.951,137.9985,42327.0
2024-01-31 13:25:00,145.21,145.41,145.06,145.31,22897.0,137.9605,138.1505,137.818,138.0555,22897.0
2024-01-31 13:30:00,145.34,145.34,144.79,144.81,23305.0,138.084,138.084,137.5615,137.5805,23305.0
2024-01-31 13:35:00,144.75,144.86,144.52,144.71,20914.0,137.5234,137.628,137.3049,137.4854,20914.0
2024-01-31 13:40:00,144.71,144.85,144.43,144.56,19361.0,137.4854,137.6185,137.2194,137.3429,19361.0
2024-01-31 13:45:00,144.53,144.68,144.35,144.35,19445.0,137.3144,137.4569,137.1434,137.1434,19445.0
2024-01-31 13:50:00,144.37,144.47,144.21,144.27,21150.0,137.1624,137.2574,137.0104,137.0674,21150.0
2024-01-31 13:55:00,144.29,144.68,144.27,144.65,27724.0,137.0864,137.4569,137.0674,137.4284,27724.0
2024-01-31 14:00:00,144.67,144.75,144.09,144.35,59745.0,137.4474,137.5234,136.8964,137.1434,59745.0
2024-01-31 14:05:00,144.4,144.4,144.11,144.32,27688.0,137.1909,137.1909,136.9154,137.1149,27688.0
2024-01-31 14:10:00,144.33,144.83,144.29,144.58,58586.0,137.1244,137.5995,137.0864,137.3619,58586.0
2024-01-31 14:15:00,144.52,144.76,144.5,144.62,25226.0,137.3049,137.533,137.2859,137.3999,25226.0
2024-01-31 14:20:00,144.61,145.02,144.61,144.87,31726.0,137.3904,137.78,137.3904,137.6375,31726.0
2024-01-31 14:25:00,144.86,145.72,144.85,145.58,52427.0,137.628,138.445,137.6185,138.312,52427.0
2024-01-31 14:30:00,145.57,145.58,144.45,144.45,27488.0,138.3025,138.312,137.2384,137.2384,27488.0
2024-01-31 14:35:00,144.57,145.35,144.52,145.31,27633.0,137.3524,138.0935,137.3049,138.0555,27633.0
2024-01-31 14:40:00,145.34,145.53,145.3,145.42,25707.0,138.084,138.2645,138.046,138.16,25707.0
2024-01-31 14:45:00,145.45,145.72,145.38,145.59,40459.0,138.1885,138.445,138.122,138.3215,40459.0
2024-01-31 14:50:00,145.59,145.59,145.12,145.4,37708.0,138.3215,138.3215,137.875,138.141,37708.0
2024-01-31 14:55:00,145.38,145.55,145.27,145.4,29795.0,138.122,138.2835,138.0175,138.141,29795.0
2024-01-31 15:00:00,145.43,145.71,144.81,144.96,57746.0,138.1695,138.4355,137.5805,137.723,57746.0
2024-01-31 15:05:00,144.98,145.08,144.57,145.05,35688.0,137.742,137.837,137.3524,137.8085,35688.0
2024-01-31 15:10:00,145.11,146.01,145.04,145.93,45593.0,137.8655,138.7205,137.799,138.6445,45593.0
2024-01-31 15:15:00,145.87,146.26,145.46,145.56,61106.0,138.5875,138.9581,138.198,138.293,61106.0
2024-01-31 15:20:00,145.56,145.83,145.54,145.55,40103.0,138.293,138.5495,138.274,138.2835,40103.0
2024-01-31 15:25:00,145.54,145.71,145.38,145.46,36867.0,138.274,138.4355,138.122,138.198,36867.0
2024-01-31 15:30:00,145.44,145.48,144.96,145.13,37601.0,138.179,138.217,137.723,137.8845,37601.0
2024-01-31 15:35:00,145.12,145.32,144.96,145.31,45952.0,137.875,138.065,137.723,138.0555,45952.0
2024-01-31 15:40:00,145.3,145.3,144.7,144.73,63755.0,138.046,138.046,137.4759,137.5044,63755.0
2024-01-31 15:45:00,144.72,144.82,144.6,144.67,80402.0,137.4949,137.59,137.3809,137.4474,80402.0
2024-01-31 15:50:00,144.66,144.9,144.58,144.67,106338.0,137.4379,137.666,137.3619,137.4474,106338.0
2024-01-31 15:55:00,144.68,144.78,144.21,144.31,281318.0,137.4569,137.552,137.0104,137.1054,281318.0
2024-02-01 09:30:00,145.33,145.82,144.89,145.82,64105.0,138.0745,138.54,137.6565,138.54,64105.0
2024-02-01 09:35:00,145.78,145.78,144.98,145.28,17562.0,138.502,138.502,137.742,138.027,17562.0
2024-02-01 09:40:00,145.43,145.8,144.91,144.93,24965.0,138.1695,138.521,137.6755,137.6945,24965.0
2024-02-01 09:45:00,145.05,145.49,144.86,145.25,28245.0,137.8085,138.2265,137.628,137.9985,28245.0
2024-02-01 09:50:00,145.2,145.47,145.04,145.22,25959.0,137.951,138.2075,137.799,137.97,25959.0
2024-02-01 09:55:00,145.24,145.73,145.24,145.7,28534.0,137.989,138.4545,137.989,138.426,28534.0
2024-02-01 10:00:00,145.63,146.32,145.49,146.24,44518.0,138.3595,139.0151,138.2265,138.9391,44518.0
2024-02-01 10:05:00,146.24,146.57,145.95,146.51,69003.0,138.9391,139.2526,138.6635,139.1956,69003.0
2024-02-01 10:10:00,146.47,146.47,145.94,145.99,41751.0,139.1576,139.1576,138.654,138.7015,41751.0
2024-02-01 10:15:00,146.0,146.32,145.93,146.27,33523.0,138.711,139.0151,138.6445,138.9676,33523.0
2024-02-01 10:20:00,146.29,146.32,145.98,146.17,28151.0,138.9866,139.0151,138.692,138.8726,28151.0
2024-02-01 10:25:00,146.19,146.43,146.03,146.4,30562.0,138.8916,139.1196,138.7395,139.0911,30562.0
2024-02-01 10:30:00,146.37,146.57,146.3,146.41,45041.0,139.0626,139.2526,138.9961,139.1006,45041.0
2024-02-01 10:35:00,146.37,146.67,146.28,146.65,34796.0,139.0626,139.3476,138.9771,139.3286,34796.0
2024-02-01 10:40:00,146.66,146.86,146.56,146.62,31891.0,139.3381,139.5281,139.2431,139.3001,31891.0
2024-02-01 10:45:00,146.61,146.95,146.52,146.52,39071.0,139.2906,139.6136,139.2051,139.2051,39071.0
2024-02-01 10:50:00,146.47,146.73,146.21,146.63,50323.0,139.1576,139.4046,138.9106,139.3096,50323.0
2024-02-01 10:55:00,146.65,147.01,146.49,146.88,41309.0,139.3286,139.6706,139.1766,139.5471,41309.0
2024-02-01 11:00:00,146.87,146.94,146.46,146.78,34903.0,139.5376,139.6041,139.1481,139.4521,34903.0
2024-02-01 11:05:00,146.81,146.82,146.55,146.65,29680.0,139.4806,139.4901,139.2336,139.3286,29680.0
2024-02-01 11:10:00,146.64,147.22,146.62,147.22,52304.0,139.3191,139.8701,139.3001,139.8701,52304.0
2024-02-01 11:15:00,147.22,147.48,147.13,147.37,36719.0,139.8701,140.1172,139.7846,140.0126,36719.0
2024-02-01 11:20:00,147.38,147.75,147.33,147.69,68753.0,140.0221,140.3737,139.9746,140.3167,68753.0
2024-02-01 11:25:00,147.69,147.69,147.24,147.39,107318.0,140.3167,140.3167,139.8891,140.0316,107318.0
2024-02-01 11:30:00,147.4,147.76,147.36,147.43,37707.0,140.0411,140.3832,140.0031,140.0697,37707.0
2024-02-01 11:35:00,147.4,147.6,147.35,147.57,30032.0,140.0411,140.2312,139.9936,140.2027,30032.0
2024-02-01 11:40:00,147.56,147.91,147.56,147.91,27680.0,140.1932,140.5257,140.1932,140.5257,27680.0
2024-02-01 11:45:00,147.94,148.0,147.83,147.92,33589.0,140.5542,140.6112,140.4497,140.5352,33589.0
2024-02-01 11:50:00,147.92,148.1,147.8,148.06,35200.0,140.5352,140.7062,140.4212,140.6682,35200.0
2024-02-01 11:55:00,148.04,148.2,147.91,148.19,29302.0,140.6492,140.8012,140.5257,140.7917,29302.0
2024-02-01 12:00:00,148.22,148.51,148.18,148.43,34045.0,140.8202,141.0957,140.7822,141.0197,34045.0
2024-02-01 12:05:00,148.44,148.67,148.37,148.62,49467.0,141.0292,141.2477,140.9627,141.2002,49467.0
2024-02-01 12:10:00,148.62,148.72,148.09,148.13,34927.0,141.2002,141.2952,140.6967,140.7347,34927.0
2024-02-01 12:15:00,148.14,148.22,148.02,148.22,33149.0,140.7442,140.8202,140.6302,140.8202,33149.0
2024-02-01 12:20:00,148.22,148.24,148.07,148.2,23136.0,140.8202,140.8392,140.6777,140.8012,23136.0
2024-02-01 12:25:00,148.19,148.2,147.93,147.93,26382.0,140.7917,140.8012,140.5447,140.5447,26382.0
2024-02-01 12:30:00,147.93,148.17,147.93,148.04,39665.0,140.5447,140.7727,140.5447,140.6492,39665.0
2024-02-01 12:35:00,148.07,148.22,147.9,147.9,30086.0,140.6777,140.8202,140.5162,140.5162,30086.0
2024-02-01 12:40:00,147.88,147.89,145.12,145.31,99864.0,140.4972,140.5067,137.875,138.0555,99864.0
2024-02-01 12:45:00,145.21,145.31,143.31,143.4,146366.0,137.9605,138.0555,136.1553,136.2408,146366.0
2024-02-01 12:50:00,143.43,144.79,142.38,144.62,136141.0,136.2693,137.5615,135.2718,137.3999,136141.0
2024-02-01 12:55:00,144.64,144.76,143.86,144.14,39020.0,137.4189,137.533,136.6779,136.9439,39020.0
2024-02-01 13:00:00,144.16,144.47,143.92,144.07,30832.0,136.9629,137.2574,136.7349,136.8774,30832.0
2024-02-01 13:05:00,144.09,144.26,143.62,144.13,29673.0,136.8964,137.0579,136.4499,136.9344,29673.0
2024-02-01 13:10:00,144.17,144.9,144.0,144.9,26327.0,136.9724,137.666,136.8109,137.666,26327.0
2024-02-01 13:15:00,144.9,145.61,144.89,145.55,50104.0,137.666,138.3405,137.6565,138.2835,50104.0
2024-02-01 13:20:00,145.6,145.72,145.37,145.5,31700.0,138.331,138.445,138.1125,138.236,31700.0
2024-02-01 13:25:00,145.5,145.85,145.4,145.78,34734.0,138.236,138.5685,138.141,138.502,34734.0
2024-02-01 13:30:00,145.77,145.98,145.48,145.91,38244.0,138.4925,138.692,138.217,138.6255,38244.0
2024-02-01 13:35:00,145.96,146.28,145.85,146.1,30925.0,138.673,138.9771,138.5685,138.8061,30925.0
2024-02-01 13:40:00,146.11,146.38,145.98,145.99,21209.0,138.8156,139.0721,138.692,138.7015,21209.0
2024-02-01 13:45:00,146.05,146.46,146.04,146.27,22503.0,138.7585,139.1481,138.749,138.9676,22503.0
2024-02-01 13:50:00,146.29,146.34,145.63,145.68,31886.0,138.9866,139.0341,138.3595,138.407,31886.0
2024-02-01 13:55:00,145.72,145.77,145.57,145.72,22428.0,138.445,138.4925,138.3025,138.445,22428.0
2024-02-01 14:00:00,145.7,145.7,145.49,145.62,23562.0,138.426,138.426,138.2265,138.35,23562.0
2024-02-01 14:05:00,145.61,145.74,145.55,145.56,27676.0,138.3405,138.464,138.2835,138.293,27676.0
2024-02-01 14:10:00,145.59,145.68,145.31,145.36,36759.0,138.3215,138.407,138.0555,138.103,36759.0
2024-02-01 14:15:00,145.36,145.52,145.21,145.5,41903.0,138.103,138.255,137.9605,138.236,41903.0
2024-02-01 14:20:00,145.52,145.67,145.06,145.06,41296.0,138.255,138.3975,137.818,137.818,41296.0
2024-02-01 14:25:00,145.07,145.18,144.88,144.98,47356.0,137.8275,137.932,137.647,137.742,47356.0
2024-02-01 14:30:00,145.01,145.06,144.61,144.72,58669.0,137.7705,137.818,137.3904,137.4949,58669.0
2024-02-01 14:35:00,144.72,145.11,144.65,145.07,43733.0,137.4949,137.8655,137.4284,137.8275,43733.0
2024-02-01 14:40:00,145.08,145.55,144.99,145.49,31841.0,137.837,138.2835,137.7515,138.2265,31841.0
2024-02-01 14:45:00,145.5,145.89,145.5,145.86,27258.0,138.236,138.6065,138.236,138.578,27258.0
2024-02-01 14:50:00,145.84,145.92,145.76,145.9,21090.0,138.559,138.635,138.483,138.616,21090.0
2024-02-01 14:55:00,145.92,146.04,145.9,145.97,22805.0,138.635,138.749,138.616,138.6825,22805.0
2024-02-01 15:00:00,145.99,146.22,145.82,146.22,24191.0,138.7015,138.9201,138.54,138.9201,24191.0
2024-02-01 15:05:00,146.23,146.24,145.94,146.04,24965.0,138.9296,138.9391,138.654,138.749,24965.0
2024-02-01 15:10:00,146.04,146.04,145.68,145.87,27783.0,138.749,138.749,138.407,138.5875,27783.0
2024-02-01 15:15:00,145.9,145.95,145.82,145.85,27141.0,138.616,138.6635,138.54,138.5685,27141.0
2024-02-01 15:20:00,145.85,145.9,145.39,145.47,42625.0,138.5685,138.616,138.1315,138.2075,42625.0
2024-02-01 15:25:00,145.48,145.52,145.22,145.26,41678.0,138.217,138.255,137.97,138.008,41678.0
2024-02-01 15:30:00,145.25,145.28,145.0,145.19,55955.0,137.9985,138.027,137.761,137.9415,55955.0
2024-02-01 15:35:00,145.2,145.36,145.2,145.3,27845.0,137.951,138.103,137.951,138.046,27845.0
2024-02-01 15:40:00,145.3,145.57,145.27,145.46,28139.0,138.046,138.3025,138.0175,138.198,28139.0
2024-02-01 15:45:00,145.45,145.6,145.17,145.17,39736.0,138.1885,138.331,137.9225,137.9225,39736.0
2024-02-01 15:50:00,145.18,145.39,145.18,145.31,57877.0,137.932,138.1315,137.932,138.0555,57877.0
2024-02-01 15:55:00,145.32,145.61,145.32,145.47,156327.0,138.065,138.3405,138.065,138.2075,156327.0
2024-02-02 09:30:00,145.91,146.73,145.56,146.15,46863.0,138.6255,139.4046,138.293,138.8536,46863.0
2024-02-02 09:35:00,146.02,146.32,145.65,145.94,15307.0,138.73,139.0151,138.3785,138.654,15307.0
2024-02-02 09:40:00,145.93,146.21,145.51,145.8,27543.0,138.6445,138.9106,138.2455,138.521,27543.0
2024-02-02 09:45:00,145.69,146.09,145.54,145.58,37690.0,138.4165,138.7966,138.274,138.312,37690.0
2024-02-02 09:50:00,145.52,145.57,144.67,144.67,31333.0,138.255,138.3025,137.4474,137.4474,31333.0
2024-02-02 09:55:00,144.7,144.97,144.34,144.61,20311.0,137.4759,137.7325,137.1339,137.3904,20311.0
2024-02-02 10:00:00,144.68,144.76,144.06,144.34,15392.0,137.4569,137.533,136.8679,137.1339,15392.0
2024-02-02 10:05:00,144.32,144.79,143.97,144.77,22622.0,137.1149,137.5615,136.7824,137.5425,22622.0
2024-02-02 10:10:00,144.84,145.16,144.6,145.06,44405.0,137.609,137.913,137.3809,137.818,44405.0
2024-02-02 10:15:00,144.99,145.32,144.93,144.99,44138.0,137.7515,138.065,137.6945,137.7515,44138.0
2024-02-02 10:20:00,145.0,145.84,144.94,145.75,32599.0,137.761,138.559,137.704,138.4735,32599.0
2024-02-02 10:25:00,145.82,146.16,145.64,145.78,36690.0,138.54,138.8631,138.369,138.502,36690.0
2024-02-02 10:30:00,145.8,145.91,145.27,145.3,33590.0,138.521,138.6255,138.0175,138.046,33590.0
2024-02-02 10:35:00,145.33,145.68,145.32,145.46,26599.0,138.0745,138.407,138.065,138.198,26599.0
2024-02-02 10:40:00,145.46,145.59,145.14,145.56,25602.0,138.198,138.3215,137.894,138.293,25602.0
2024-02-02 10:45:00,145.54,145.9,145.42,145.5,40110.0,138.274,138.616,138.16,138.236,40110.0
2024-02-02 10:50:00,145.5,145.88,145.38,145.76,30797.0,138.236,138.597,138.122,138.483,30797.0
2024-02-02 10:55:00,145.77,146.09,145.63,145.97,30661.0,138.4925,138.7966,138.3595,138.6825,30661.0
2024-02-02 11:00:00,145.99,146.38,145.95,146.35,36848.0,138.7015,139.0721,138.6635,139.0436,36848.0
2024-02-02 11:05:00,146.36,146.48,146.25,146.37,32780.0,139.0531,139.1671,138.9486,139.0626,32780.0
2024-02-02 11:10:00,146.38,146.41,146.16,146.17,35070.0,139.0721,139.1006,138.8631,138.8726,35070.0
2024-02-02 11:15:00,146.2,146.54,146.11,146.52,35968.0,138.9011,139.2241,138.8156,139.2051,35968.0
2024-02-02 11:20:00,146.5,146.51,146.01,146.12,33236.0,139.1861,139.1956,138.7205,138.8251,33236.0
2024-02-02 11:25:00,146.12,146.61,146.07,146.59,30463.0,138.8251,139.2906,138.7775,139.2716,30463.0
2024-02-02 11:30:00,146.6,146.67,146.46,146.59,26812.0,139.2811,139.3476,139.1481,139.2716,26812.0
2024-02-02 11:35:00,146.62,146.83,146.54,146.79,22872.0,139.3001,139.4996,139.2241,139.4616,22872.0
2024-02-02 11:40:00,146.79,147.13,146.69,147.13,29097.0,139.4616,139.7846,139.3666,139.7846,29097.0
2024-02-02 11:45:00,147.1,147.15,146.95,147.02,25866.0,139.7561,139.8036,139.6136,139.6801,25866.0
2024-02-02 11:50:00,147.05,147.14,146.94,147.11,20248.0,139.7086,139.7941,139.6041,139.7656,20248.0
2024-02-02 11:55:00,147.12,147.19,146.89,146.99,22234.0,139.7751,139.8416,139.5566,139.6516,22234.0
2024-02-02 12:00:00,147.0,147.04,146.9,147.0,20359.0,139.6611,139.6991,139.5661,139.6611,20359.0
2024-02-02 12:05:00,147.0,147.36,147.0,147.31,30054.0,139.6611,140.0031,139.6611,139.9556,30054.0
2024-02-02 12:10:00,147.34,147.44,147.22,147.3,23700.0,139.9841,140.0792,139.8701,139.9461,23700.0
2024-02-02 12:15:00,147.35,147.65,147.29,147.59,25411.0,139.9936,140.2787,139.9366,140.2217,25411.0
2024-02-02 12:20:00,147.56,147.57,147.42,147.5,17181.0,140.1932,140.2027,140.0602,140.1362,17181.0
2024-02-02 12:25:00,147.49,147.57,147.34,147.55,16514.0,140.1267,140.2027,139.9841,140.1837,16514.0
2024-02-02 12:30:00,147.58,147.71,147.47,147.47,16459.0,140.2122,140.3357,140.1077,140.1077,16459.0
2024-02-02 12:35:00,147.56,147.65,147.51,147.64,15387.0,140.1932,140.2787,140.1457,140.2692,15387.0
2024-02-02 12:40:00,147.68,147.69,147.18,147.26,24763.0,140.3072,140.3167,139.8321,139.9081,24763.0
2024-02-02 12:45:00,147.21,147.38,147.07,147.23,28120.0,139.8606,140.0221,139.7276,139.8796,28120.0
2024-02-02 12:50:00,147.23,147.26,147.03,147.14,14408.0,139.8796,139.9081,139.6896,139.7941,14408.0
2024-02-02 12:55:00,147.15,147.45,147.12,147.45,25162.0,139.8036,140.0887,139.7751,140.0887,25162.0
2024-02-02 13:00:00,147.45,147.58,147.41,147.48,26600.0,140.0887,140.2122,140.0507,140.1172,26600.0
2024-02-02 13:05:00,147.47,147.6,147.19,147.21,16175.0,140.1077,140.2312,139.8416,139.8606,16175.0
2024-02-02 13:10:00,147.22,147.3,146.94,146.97,18697.0,139.8701,139.9461,139.6041,139.6326,18697.0
2024-02-02 13:15:00,146.98,147.15,146.92,146.98,27296.0,139.6421,139.8036,139.5851,139.6421,27296.0
2024-02-02 13:20:00,146.97,147.01,146.78,146.97,20405.0,139.6326,139.6706,139.4521,139.6326,20405.0
2024-02-02 13:25:00,146.91,146.96,146.63,146.68,15351.0,139.5756,139.6231,139.3096,139.3571,15351.0
2024-02-02 13:30:00,146.71,146.78,146.56,146.58,30843.0,139.3856,139.4521,139.2431,139.2621,30843.0
2024-02-02 13:35:00,146.58,146.63,146.36,146.55,21713.0,139.2621,139.3096,139.0531,139.2336,21713.0
2024-02-02 13:40:00,146.55,146.61,146.36,146.39,17522.0,139.2336,139.2906,139.0531,139.0816,17522.0
2024-02-02 13:45:00,146.38,146.38,146.15,146.21,22039.0,139.0721,139.0721,138.8536,138.9106,22039.0
2024-02-02 13:50:00,146.22,146.24,146.01,146.12,17215.0,138.9201,138.9391,138.7205,138.8251,17215.0
2024-02-02 13:55:00,146.11,146.14,145.83,145.96,26218.0,138.8156,138.8441,138.5495,138.673,26218.0
2024-02-02 14:00:00,145.94,146.02,145.8,145.84,31402.0,138.654,138.73,138.521,138.559,31402.0
2024-02-02 14:05:00,145.79,145.95,145.75,145.81,17188.0,138.5115,138.6635,138.4735,138.5305,17188.0
2024-02-02 14:10:00,145.8,145.82,145.63,145.69,17890.0,138.521,138.54,138.3595,138.4165,17890.0
2024-02-02 14:15:00,145.69,145.89,145.62,145.75,21729.0,138.4165,138.6065,138.35,138.4735,21729.0
2024-02-02 14:20:00,145.77,145.99,145.73,145.93,22344.0,138.4925,138.7015,138.4545,138.6445,22344.0
2024-02-02 14:25:00,145.96,146.0,145.68,145.9,35736.0,138.673,138.711,138.407,138.616,35736.0
2024-02-02 14:30:00,145.93,146.0,145.79,146.0,20557.0,138.6445,138.711,138.5115,138.711,20557.0
2024-02-02 14:35:00,146.01,146.05,145.89,145.95,18422.0,138.7205,138.7585,138.6065,138.6635,18422.0
2024-02-02 14:40:00,145.96,146.1,145.93,145.97,29569.0,138.673,138.8061,138.6445,138.6825,29569.0
2024-02-02 14:45:00,145.98,146.11,145.94,146.08,30410.0,138.692,138.8156,138.654,138.7871,30410.0
2024-02-02 14:50:00,146.06,146.18,145.94,146.03,33946.0,138.768,138.8821,138.654,138.7395,33946.0
2024-02-02 14:55:00,146.04,146.26,146.04,146.19,34663.0,138.749,138.9581,138.749,138.8916,34663.0
2024-02-02 15:00:00,146.19,146.27,146.1,146.16,35081.0,138.8916,138.9676,138.8061,138.8631,35081.0
2024-02-02 15:05:00,146.15,146.22,145.91,146.01,37774.0,138.8536,138.9201,138.6255,138.7205,37774.0
2024-02-02 15:10:00,146.01,146.13,145.96,146.04,31557.0,138.7205,138.8346,138.673,138.749,31557.0
2024-02-02 15:15:00,146.04,146.09,145.97,146.04,34359.0,138.749,138.7966,138.6825,138.749,34359.0
2024-02-02 15:20:00,146.05,146.11,145.84,145.91,39724.0,138.7585,138.8156,138.559,138.6255,39724.0
2024-02-02 15:25:00,145.91,146.09,145.82,146.07,41265.0,138.6255,138.7966,138.54,138.7775,41265.0
2024-02-02 15:30:00,146.04,146.1,145.83,145.89,40481.0,138.749,138.8061,138.5495,138.6065,40481.0
2024-02-02 15:35:00,145.89,145.89,145.68,145.75,40855.0,138.6065,138.6065,138.407,138.4735,40855.0
2024-02-02 15:40:00,145.76,145.82,145.66,145.69,47219.0,138.483,138.54,138.388,138.4165,47219.0
2024-02-02 15:45:00,145.68,145.98,145.65,145.96,45149.0,138.407,138.692,138.3785,138.673,45149.0
2024-02-02 15:50:00,145.96,146.12,145.91,146.08,47392.0,138.673,138.8251,138.6255,138.7871,47392.0
2024-02-02 15:55:00,146.09,146.15,145.46,145.47,127943.0,138.7966,138.8536,138.198,138.2075,127943.0
2024-02-05 09:30:00,144.36,144.97,144.1,144.56,51511.0,137.1529,137.7325,136.9059,137.3429,51511.0
2024-02-05 09:35:00,144.7,145.34,144.52,145.02,12621.0,137.4759,138.084,137.3049,137.78,12621.0
2024-02-05 09:40:00,144.83,145.12,144.65,144.79,7058.0,137.5995,137.875,137.4284,137.5615,7058.0
2024-02-05 09:45:00,144.88,144.92,144.62,144.75,17128.0,137.647,137.685,137.3999,137.5234,17128.0
2024-02-05 09:50:00,144.75,145.05,144.75,144.93,11215.0,137.5234,137.8085,137.5234,137.6945,11215.0
2024-02-05 09:55:00,144.88,145.1,144.57,144.65,24507.0,137.647,137.856,137.3524,137.4284,24507.0
2024-02-05 10:00:00,144.65,144.97,144.31,144.97,22327.0,137.4284,137.7325,137.1054,137.7325,22327.0
2024-02-05 10:05:00,145.03,145.05,144.74,144.81,10986.0,137.7895,137.8085,137.5139,137.5805,10986.0
2024-02-05 10:10:00,144.8,144.8,144.36,144.47,13146.0,137.571,137.571,137.1529,137.2574,13146.0
2024-02-05 10:15:00,144.39,144.58,144.23,144.23,6779.0,137.1814,137.3619,137.0294,137.0294,6779.0
2024-02-05 10:20:00,144.22,144.5,143.93,144.06,24015.0,137.0199,137.2859,136.7444,136.8679,24015.0
2024-02-05 10:25:00,144.1,144.26,143.79,143.84,10715.0,136.9059,137.0579,136.6114,136.6589,10715.0
2024-02-05 10:30:00,143.81,144.67,143.7,144.63,18329.0,136.6304,137.4474,136.5259,137.4094,18329.0
2024-02-05 10:35:00,144.61,144.76,144.44,144.56,12319.0,137.3904,137.533,137.2289,137.3429,12319.0
2024-02-05 10:40:00,144.59,144.8,144.57,144.72,12034.0,137.3714,137.571,137.3524,137.4949,12034.0
2024-02-05 10:45:00,144.67,144.98,144.61,144.65,10217.0,137.4474,137.742,137.3904,137.4284,10217.0
2024-02-05 10:50:00,144.65,145.15,144.56,145.02,10662.0,137.4284,137.9035,137.3429,137.78,10662.0
2024-02-05 10:55:00,145.03,145.09,144.88,144.94,9866.0,137.7895,137.8465,137.647,137.704,9866.0
2024-02-05 11:00:00,145.0,145.13,144.86,144.96,9963.0,137.761,137.8845,137.628,137.723,9963.0
2024-02-05 11:05:00,144.97,145.15,144.9,145.11,11906.0,137.7325,137.9035,137.666,137.8655,11906.0
2024-02-05 11:10:00,145.13,145.41,145.05,145.36,19559.0,137.8845,138.1505,137.8085,138.103,19559.0
2024-02-05 11:15:00,145.33,145.4,145.22,145.32,9795.0,138.0745,138.141,137.97,138.065,9795.0
2024-02-05 11:20:00,145.23,145.34,145.03,145.08,7815.0,137.9795,138.084,137.7895,137.837,7815.0
2024-02-05 11:25:00,145.12,145.38,145.12,145.38,16005.0,137.875,138.122,137.875,138.122,16005.0
2024-02-05 11:30:00,145.35,145.35,145.17,145.2,12838.0,138.0935,138.0935,137.9225,137.951,12838.0
2024-02-05 11:35:00,145.18,145.53,145.16,145.46,24256.0,137.932,138.2645,137.913,138.198,24256.0
2024-02-05 11:40:00,145.4,145.65,145.29,145.63,18571.0,138.141,138.3785,138.0365,138.3595,18571.0
2024-02-05 11:45:00,145.59,145.74,145.42,145.56,11774.0,138.3215,138.464,138.16,138.293,11774.0
2024-02-05 11:50:00,145.6,145.66,145.49,145.61,11448.0,138.331,138.388,138.2265,138.3405,11448.0
2024-02-05 11:55:00,145.65,145.74,145.49,145.72,10720.0,138.3785,138.464,138.2265,138.445,10720.0
2024-02-05 12:00:00,145.76,145.91,145.71,145.72,12891.0,138.483,138.6255,138.4355,138.445,12891.0
2024-02-05 12:05:00,145.68,145.76,145.54,145.75,6828.0,138.407,138.483,138.274,138.4735,6828.0
2024-02-05 12:10:00,145.79,145.96,145.78,145.91,9573.0,138.5115,138.673,138.502,138.6255,9573.0
2024-02-05 12:15:00,145.89,145.99,145.81,145.95,17078.0,138.6065,138.7015,138.5305,138.6635,17078.0
2024-02-05 12:20:00,145.92,145.96,145.73,145.73,11188.0,138.635,138.673,138.4545,138.4545,11188.0
2024-02-05 12:25:00,145.74,145.88,145.65,145.88,8131.0,138.464,138.597,138.3785,138.597,8131.0
2024-02-05 12:30:00,145.88,146.06,145.88,145.88,8976.0,138.597,138.768,138.597,138.597,8976.0
2024-02-05 12:35:00,145.91,146.3,145.91,146.26,7575.0,138.6255,138.9961,138.6255,138.9581,7575.0
2024-02-05 12:40:00,146.27,146.45,146.26,146.4,8397.0,138.9676,139.1386,138.9581,139.0911,8397.0
2024-02-05 12:45:00,146.38,146.42,146.25,146.27,7714.0,139.0721,139.1101,138.9486,138.9676,7714.0
2024-02-05 12:50:00,146.4,146.43,146.24,146.35,9062.0,139.0911,139.1196,138.9391,139.0436,9062.0
2024-02-05 12:55:00,146.39,146.53,146.37,146.53,11268.0,139.0816,139.2146,139.0626,139.2146,11268.0
2024-02-05 13:00:00,146.51,146.63,146.46,146.62,7911.0,139.1956,139.3096,139.1481,139.3001,7911.0
2024-02-05 13:05:00,146.64,146.65,146.52,146.59,4699.0,139.3191,139.3286,139.2051,139.2716,4699.0
2024-02-05 13:10:00,146.61,146.65,146.54,146.59,6707.0,139.2906,139.3286,139.2241,139.2716,6707.0
2024-02-05 13:15:00,146.63,146.64,146.52,146.64,9406.0,139.3096,139.3191,139.2051,139.3191,9406.0
2024-02-05 13:20:00,146.65,146.83,146.64,146.79,7904.0,139.3286,139.4996,139.3191,139.4616,7904.0
2024-02-05 13:25:00,146.81,146.91,146.78,146.8,10187.0,139.4806,139.5756,139.4521,139.4711,10187.0
2024-02-05 13:30:00,146.81,146.87,146.79,146.84,7968.0,139.4806,139.5376,139.4616,139.5091,7968.0
2024-02-05 13:35:00,146.85,147.0,146.85,146.99,11829.0,139.5186,139.6611,139.5186,139.6516,11829.0
2024-02-05 13:40:00,147.0,147.11,146.91,147.04,9288.0,139.6611,139.7656,139.5756,139.6991,9288.0
2024-02-05 13:45:00,147.11,147.25,147.11,147.18,7852.0,139.7656,139.8986,139.7656,139.8321,7852.0
2024-02-05 13:50:00,147.2,147.38,147.1,147.3,17618.0,139.8511,140.0221,139.7561,139.9461,17618.0
2024-02-05 13:55:00,147.3,147.38,146.82,146.94,39010.0,139.9461,140.0221,139.4901,139.6041,39010.0
2024-02-05 14:00:00,146.92,147.11,146.84,147.1,12453.0,139.5851,139.7656,139.5091,139.7561,12453.0
2024-02-05 14:05:00,147.05,147.27,147.04,147.19,8985.0,139.7086,139.9176,139.6991,139.8416,8985.0
2024-02-05 14:10:00,147.1,147.1,146.91,147.02,8273.0,139.7561,139.7561,139.5756,139.6801,8273.0
2024-02-05 14:15:00,147.03,147.22,147.03,147.17,15377.0,139.6896,139.8701,139.6896,139.8226,15377.0
2024-02-05 14:20:00,147.17,147.17,146.91,146.97,9887.0,139.8226,139.8226,139.5756,139.6326,9887.0
2024-02-05 14:25:00,146.99,147.35,146.95,147.28,23269.0,139.6516,139.9936,139.6136,139.9271,23269.0
2024-02-05 14:30:00,147.3,147.74,147.29,147.6,38291.0,139.9461,140.3642,139.9366,140.2312,38291.0
2024-02-05 14:35:00,147.6,147.86,147.6,147.77,23169.0,140.2312,140.4782,140.2312,140.3927,23169.0
2024-02-05 14:40:00,147.76,147.93,147.69,147.89,18245.0,140.3832,140.5447,140.3167,140.5067,18245.0
2024-02-05 14:45:00,147.92,148.12,147.91,147.98,35798.0,140.5352,140.7252,140.5257,140.5922,35798.0
2024-02-05 14:50:00,147.99,148.12,147.97,148.06,17385.0,140.6017,140.7252,140.5827,140.6682,17385.0
2024-02-05 14:55:00,148.05,148.22,147.96,148.14,23881.0,140.6587,140.8202,140.5732,140.7442,23881.0
2024-02-05 15:00:00,148.15,148.18,147.84,147.96,30376.0,140.7537,140.7822,140.4592,140.5732,30376.0
2024-02-05 15:05:00,147.97,148.21,147.87,147.87,25127.0,140.5827,140.8107,140.4877,140.4877,25127.0
2024-02-05 15:10:00,147.88,148.03,147.87,147.88,20957.0,140.4972,140.6397,140.4877,140.4972,20957.0
2024-02-05 15:15:00,147.88,148.11,147.86,147.97,21252.0,140.4972,140.7157,140.4782,140.5827,21252.0
2024-02-05 15:20:00,147.97,148.08,147.9,148.03,21843.0,140.5827,140.6872,140.5162,140.6397,21843.0
2024-02-05 15:25:00,148.05,148.21,148.03,148.06,29051.0,140.6587,140.8107,140.6397,140.6682,29051.0
2024-02-05 15:30:00,148.1,148.24,147.89,148.24,23126.0,140.7062,140.8392,140.5067,140.8392,23126.0
2024-02-05 15:35:00,148.27,148.27,148.06,148.14,26041.0,140.8677,140.8677,140.6682,140.7442,26041.0
2024-02-05 15:40:00,148.14,148.17,148.01,148.08,35981.0,140.7442,140.7727,140.6207,140.6872,35981.0
2024-02-05 15:45:00,148.08,148.17,147.77,147.79,50517.0,140.6872,140.7727,140.3927,140.4117,50517.0
2024-02-05 15:50:00,147.76,147.9,147.6,147.69,97657.0,140.3832,140.5162,140.2312,140.3167,97657.0
2024-02-05 15:55:00,147.68,147.84,147.2,147.2,218369.0,140.3072,140.4592,139.8511,139.8511,218369.0
2024-02-06 09:30:00,148.0,148.26,147.21,147.89,37775.0,140.6112,140.8582,139.8606,140.5067,37775.0
2024-02-06 09:35:00,147.81,148.07,147.67,147.93,6812.0,140.4307,140.6777,140.2977,140.5447,6812.0
2024-02-06 09:40:00,147.83,147.99,147.65,147.84,5836.0,140.4497,140.6017,140.2787,140.4592,5836.0
2024-02-06 09:45:00,147.94,148.3,147.83,148.21,9961.0,140.5542,140.8962,140.4497,140.8107,9961.0
2024-02-06 09:50:00,148.12,148.25,147.81,148.12,8681.0,140.7252,140.8487,140.4307,140.7252,8681.0
2024-02-06 09:55:00,148.15,148.25,147.99,148.09,9440.0,140.7537,140.8487,140.6017,140.6967,9440.0
2024-02-06 10:00:00,148.1,148.54,148.03,148.53,12926.0,140.7062,141.1242,140.6397,141.1147,12926.0
2024-02-06 10:05:00,148.45,148.65,148.35,148.65,7706.0,141.0387,141.2287,140.9437,141.2287,7706.0
2024-02-06 10:10:00,148.81,149.01,148.54,148.66,27731.0,141.3808,141.5708,141.1242,141.2382,27731.0
2024-02-06 10:15:00,148.69,148.87,148.53,148.53,11274.0,141.2667,141.4378,141.1147,141.1147,11274.0
2024-02-06 10:20:00,148.49,148.69,148.34,148.66,13091.0,141.0767,141.2667,140.9342,141.2382,13091.0
2024-02-06 10:25:00,148.74,148.98,148.73,148.82,6949.0,141.3143,141.5423,141.3048,141.3903,6949.0
2024-02-06 10:30:00,148.81,149.15,148.8,148.92,14657.0,141.3808,141.7038,141.3713,141.4853,14657.0
2024-02-06 10:35:00,148.96,149.52,148.87,149.4,20634.0,141.5233,142.0553,141.4378,141.9413,20634.0
2024-02-06 10:40:00,149.39,149.51,148.93,149.07,37645.0,141.9318,142.0458,141.4948,141.6278,37645.0
2024-02-06 10:45:00,149.08,149.28,148.9,149.06,18638.0,141.6373,141.8273,141.4663,141.6183,18638.0
2024-02-06 10:50:00,149.06,149.36,148.97,149.31,32986.0,141.6183,141.9033,141.5328,141.8558,32986.0
2024-02-06 10:55:00,149.31,149.36,149.07,149.18,67271.0,141.8558,141.9033,141.6278,141.7323,67271.0
2024-02-06 11:00:00,149.16,149.31,148.89,149.02,81920.0,141.7133,141.8558,141.4568,141.5803,81920.0
2024-02-06 11:05:00,149.01,149.01,148.39,148.41,19735.0,141.5708,141.5708,140.9817,141.0007,19735.0
2024-02-06 11:10:00,148.42,148.74,148.41,148.6,13440.0,141.0102,141.3143,141.0007,141.1812,13440.0
2024-02-06 11:15:00,148.59,148.8,148.51,148.54,12487.0,141.1717,141.3713,141.0957,141.1242,12487.0
2024-02-06 11:20:00,148.5,148.74,148.23,148.3,26069.0,141.0862,141.3143,140.8297,140.8962,26069.0
2024-02-06 11:25:00,148.3,148.3,147.96,148.09,18601.0,140.8962,140.8962,140.5732,140.6967,18601.0
2024-02-06 11:30:00,148.09,148.21,148.04,148.19,8070.0,140.6967,140.8107,140.6492,140.7917,8070.0
2024-02-06 11:35:00,148.25,148.63,148.25,148.52,11590.0,140.8487,141.2097,140.8487,141.1052,11590.0
2024-02-06 11:40:00,148.54,148.84,148.54,148.82,13815.0,141.1242,141.4093,141.1242,141.3903,13815.0
2024-02-06 11:45:00,148.84,148.87,148.46,148.51,13267.0,141.4093,141.4378,141.0482,141.0957,13267.0
2024-02-06 11:50:00,148.52,148.63,148.42,148.63,15683.0,141.1052,141.2097,141.0102,141.2097,15683.0
2024-02-06 11:55:00,148.64,148.7,148.4,148.63,18864.0,141.2192,141.2762,140.9912,141.2097,18864.0
2024-02-06 12:00:00,148.65,148.76,148.44,148.59,28453.0,141.2287,141.3333,141.0292,141.1717,28453.0
2024-02-06 12:05:00,148.57,148.57,148.4,148.45,12541.0,141.1527,141.1527,140.9912,141.0387,12541.0
2024-02-06 12:10:00,148.47,148.81,148.31,148.81,11398.0,141.0577,141.3808,140.9057,141.3808,11398.0
2024-02-06 12:15:00,148.81,149.0,148.7,149.0,12059.0,141.3808,141.5613,141.2762,141.5613,12059.0
2024-02-06 12:20:00,149.0,149.0,148.59,148.61,21839.0,141.5613,141.5613,141.1717,141.1907,21839.0
2024-02-06 12:25:00,148.63,148.67,147.78,147.78,78295.0,141.2097,141.2477,140.4022,140.4022,78295.0
2024-02-06 12:30:00,147.81,148.32,147.39,148.22,68493.0,140.4307,140.9152,140.0316,140.8202,68493.0
2024-02-06 12:35:00,148.25,148.48,148.2,148.33,31449.0,140.8487,141.0672,140.8012,140.9247,31449.0
2024-02-06 12:40:00,148.34,148.63,148.24,148.63,23758.0,140.9342,141.2097,140.8392,141.2097,23758.0
2024-02-06 12:45:00,148.67,148.72,148.43,148.56,15681.0,141.2477,141.2952,141.0197,141.1432,15681.0
2024-02-06 12:50:00,148.62,148.69,148.41,148.49,11739.0,141.2002,141.2667,141.0007,141.0767,11739.0
2024-02-06 12:55:00,148.49,148.5,148.11,148.12,18427.0,141.0767,141.0862,140.7157,140.7252,18427.0
2024-02-06 13:00:00,148.1,148.16,147.76,147.85,9081.0,140.7062,140.7632,140.3832,140.4687,9081.0
2024-02-06 13:05:00,147.82,148.06,147.77,148.05,22747.0,140.4402,140.6682,140.3927,140.6587,22747.0
2024-02-06 13:10:00,148.06,148.08,147.86,147.86,10367.0,140.6682,140.6872,140.4782,140.4782,10367.0
2024-02-06 13:15:00,147.8,147.86,147.75,147.79,14979.0,140.4212,140.4782,140.3737,140.4117,14979.0
2024-02-06 13:20:00,147.81,147.9,147.74,147.78,14063.0,140.4307,140.5162,140.3642,140.4022,14063.0
2024-02-06 13:25:00,147.79,147.9,147.6,147.74,16059.0,140.4117,140.5162,140.2312,140.3642,16059.0
2024-02-06 13:30:00,147.7,147.81,147.65,147.72,25790.0,140.3262,140.4307,140.2787,140.3452,25790.0
2024-02-06 13:35:00,147.77,147.91,147.59,147.77,49753.0,140.3927,140.5257,140.2217,140.3927,49753.0
2024-02-06 13:40:00,147.77,147.92,147.73,147.81,7694.0,140.3927,140.5352,140.3547,140.4307,7694.0
2024-02-06 13:45:00,147.8,147.98,147.73,147.91,8578.0,140.4212,140.5922,140.3547,140.5257,8578.0
2024-02-06 13:50:00,147.91,148.11,147.91,148.11,6158.0,140.5257,140.7157,140.5257,140.7157,6158.0
2024-02-06 13:55:00,148.12,148.21,147.87,147.91,14568.0,140.7252,140.8107,140.4877,140.5257,14568.0
2024-02-06 14:00:00,147.92,148.0,147.6,147.7,19654.0,140.5352,140.6112,140.2312,140.3262,19654.0
2024-02-06 14:05:00,147.69,147.72,147.42,147.51,26333.0,140.3167,140.3452,140.0602,140.1457,26333.0
2024-02-06 14:10:00,147.52,147.55,147.25,147.39,34676.0,140.1552,140.1837,139.8986,140.0316,34676.0
2024-02-06 14:15:00,147.36,147.41,147.13,147.41,17569.0,140.0031,140.0507,139.7846,140.0507,17569.0
2024-02-06 14:20:00,147.37,147.41,147.22,147.38,21540.0,140.0126,140.0507,139.8701,140.0221,21540.0
2024-02-06 14:25:00,147.35,147.38,147.25,147.34,11478.0,139.9936,140.0221,139.8986,139.9841,11478.0
2024-02-06 14:30:00,147.35,147.56,147.34,147.56,17315.0,139.9936,140.1932,139.9841,140.1932,17315.0
2024-02-06 14:35:00,147.58,147.6,147.36,147.36,15524.0,140.2122,140.2312,140.0031,140.0031,15524.0
2024-02-06 14:40:00,147.34,147.4,147.19,147.22,7090.0,139.9841,140.0411,139.8416,139.8701,7090.0
2024-02-06 14:45:00,147.22,147.29,146.94,146.99,13260.0,139.8701,139.9366,139.6041,139.6516,13260.0
2024-02-06 14:50:00,147.0,147.01,146.67,146.69,16028.0,139.6611,139.6706,139.3476,139.3666,16028.0
2024-02-06 14:55:00,146.69,146.81,146.45,146.46,20069.0,139.3666,139.4806,139.1386,139.1481,20069.0
2024-02-06 15:00:00,146.48,146.52,146.26,146.46,15375.0,139.1671,139.2051,138.9581,139.1481,15375.0
2024-02-06 15:05:00,146.47,146.65,146.32,146.5,18949.0,139.1576,139.3286,139.0151,139.1861,18949.0
2024-02-06 15:10:00,146.54,146.71,146.39,146.39,16823.0,139.2241,139.3856,139.0816,139.0816,16823.0
2024-02-06 15:15:00,146.38,146.53,146.35,146.46,14344.0,139.0721,139.2146,139.0436,139.1481,14344.0
2024-02-06 15:20:00,146.46,146.57,146.35,146.42,16470.0,139.1481,139.2526,139.0436,139.1101,16470.0
2024-02-06 15:25:00,146.41,146.49,146.33,146.45,12479.0,139.1006,139.1766,139.0246,139.1386,12479.0
2024-02-06 15:30:00,146.45,146.5,146.36,146.46,14457.0,139.1386,139.1861,139.0531,139.1481,14457.0
2024-02-06 15:35:00,146.47,146.66,146.46,146.65,14047.0,139.1576,139.3381,139.1481,139.3286,14047.0
2024-02-06 15:40:00,146.65,146.7,146.46,146.47,22780.0,139.3286,139.3761,139.1481,139.1576,22780.0
2024-02-06 15:45:00,146.47,146.52,146.1,146.12,37990.0,139.1576,139.2051,138.8061,138.8251,37990.0
2024-02-06 15:50:00,146.15,146.28,145.87,145.9,67535.0,138.8536,138.9771,138.5875,138.616,67535.0
2024-02-06 15:55:00,145.94,146.12,145.85,145.88,124850.0,138.654,138.8251,138.5685,138.597,124850.0
2024-02-07 09:30:00,146.29,146.36,146.14,146.29,23686.0,138.9866,139.0531,138.8441,138.9866,23686.0
2024-02-07 09:35:00,146.36,146.98,146.28,146.96,27018.0,139.0531,139.6421,138.9771,139.6231,27018.0
2024-02-07 09:40:00,146.92,146.94,146.65,146.82,4721.0,139.5851,139.6041,139.3286,139.4901,4721.0
2024-02-07 09:45:00,146.74,147.09,146.66,147.06,21387.0,139.4141,139.7466,139.3381,139.7181,21387.0
2024-02-07 09:50:00,147.02,147.04,146.57,146.62,11849.0,139.6801,139.6991,139.2526,139.3001,11849.0
2024-02-07 09:55:00,146.6,146.72,146.45,146.6,12800.0,139.2811,139.3951,139.1386,139.2811,12800.0
2024-02-07 10:00:00,146.66,146.94,146.61,146.78,12878.0,139.3381,139.6041,139.2906,139.4521,12878.0
2024-02-07 10:05:00,146.72,146.72,146.09,146.1,10797.0,139.3951,139.3951,138.7966,138.8061,10797.0
2024-02-07 10:10:00,146.05,146.34,145.97,145.99,15148.0,138.7585,139.0341,138.6825,138.7015,15148.0
2024-02-07 10:15:00,145.92,146.24,145.77,145.97,25377.0,138.635,138.9391,138.4925,138.6825,25377.0
2024-02-07 10:20:00,146.04,146.08,145.78,146.03,19528.0,138.749,138.7871,138.502,138.7395,19528.0
2024-02-07 10:25:00,146.0,146.17,145.84,146.17,27584.0,138.711,138.8726,138.559,138.8726,27584.0
2024-02-07 10:30:00,146.14,146.66,146.14,146.61,26046.0,138.8441,139.3381,138.8441,139.2906,26046.0
2024-02-07 10:35:00,146.59,147.11,146.59,147.09,22932.0,139.2716,139.7656,139.2716,139.7466,22932.0
2024-02-07 10:40:00,147.06,147.2,146.72,147.03,22993.0,139.7181,139.8511,139.3951,139.6896,22993.0
2024-02-07 10:45:00,146.99,147.02,146.51,146.6,17964.0,139.6516,139.6801,139.1956,139.2811,17964.0
2024-02-07 10:50:00,146.52,146.65,146.44,146.6,6054.0,139.2051,139.3286,139.1291,139.2811,6054.0
2024-02-07 10:55:00,146.55,146.69,146.45,146.64,4955.0,139.2336,139.3666,139.1386,139.3191,4955.0
2024-02-07 11:00:00,146.68,146.87,146.66,146.78,19162.0,139.3571,139.5376,139.3381,139.4521,19162.0
2024-02-07 11:05:00,146.75,147.04,146.69,147.0,12025.0,139.4236,139.6991,139.3666,139.6611,12025.0
2024-02-07 11:10:00,147.03,147.43,147.03,147.26,11292.0,139.6896,140.0697,139.6896,139.9081,11292.0
2024-02-07 11:15:00,147.33,147.52,147.21,147.21,9949.0,139.9746,140.1552,139.8606,139.8606,9949.0
2024-02-07 11:20:00,147.24,147.24,147.06,147.16,5751.0,139.8891,139.8891,139.7181,139.8131,5751.0
2024-02-07 11:25:00,147.19,147.31,147.05,147.09,10036.0,139.8416,139.9556,139.7086,139.7466,10036.0
2024-02-07 11:30:00,147.1,147.24,147.08,147.17,8712.0,139.7561,139.8891,139.7371,139.8226,8712.0
2024-02-07 11:35:00,147.19,147.24,147.05,147.24,4993.0,139.8416,139.8891,139.7086,139.8891,4993.0
2024-02-07 11:40:00,147.24,147.31,147.1,147.3,9053.0,139.8891,139.9556,139.7561,139.9461,9053.0
2024-02-07 11:45:00,147.29,147.33,147.12,147.13,6953.0,139.9366,139.9746,139.7751,139.7846,6953.0
2024-02-07 11:50:00,147.12,147.25,147.0,147.06,15158.0,139.7751,139.8986,139.6611,139.7181,15158.0
2024-02-07 11:55:00,147.06,147.12,146.9,146.93,7989.0,139.7181,139.7751,139.5661,139.5946,7989.0
2024-02-07 12:00:00,146.94,147.01,146.82,146.97,7930.0,139.6041,139.6706,139.4901,139.6326,7930.0
2024-02-07 12:05:00,146.97,147.01,146.88,146.95,4374.0,139.6326,139.6706,139.5471,139.6136,4374.0
2024-02-07 12:10:00,146.92,146.92,146.73,146.88,9766.0,139.5851,139.5851,139.4046,139.5471,9766.0
2024-02-07 12:15:00,146.89,146.92,146.61,146.67,11016.0,139.5566,139.5851,139.2906,139.3476,11016.0
2024-02-07 12:20:00,146.61,146.64,146.25,146.44,12279.0,139.2906,139.3191,138.9486,139.1291,12279.0
2024-02-07 12:25:00,146.41,146.52,146.24,146.52,8796.0,139.1006,139.2051,138.9391,139.2051,8796.0
2024-02-07 12:30:00,146.52,146.79,146.52,146.64,4623.0,139.2051,139.4616,139.2051,139.3191,4623.0
2024-02-07 12:35:00,146.62,146.83,146.56,146.67,8415.0,139.3001,139.4996,139.2431,139.3476,8415.0
2024-02-07 12:40:00,146.68,146.81,146.58,146.69,8518.0,139.3571,139.4806,139.2621,139.3666,8518.0
2024-02-07 12:45:00,146.67,146.72,146.49,146.53,5562.0,139.3476,139.3951,139.1766,139.2146,5562.0
2024-02-07 12:50:00,146.5,146.73,146.5,146.65,7059.0,139.1861,139.4046,139.1861,139.3286,7059.0
2024-02-07 12:55:00,146.66,146.92,146.66,146.89,40511.0,139.3381,139.5851,139.3381,139.5566,40511.0
2024-02-07 13:00:00,146.88,146.93,146.68,146.84,3926.0,139.5471,139.5946,139.3571,139.5091,3926.0
2024-02-07 13:05:00,146.83,147.0,146.83,146.99,9926.0,139.4996,139.6611,139.4996,139.6516,9926.0
2024-02-07 13:10:00,146.99,147.05,146.81,146.81,24400.0,139.6516,139.7086,139.4806,139.4806,24400.0
2024-02-07 13:15:00,146.85,147.09,146.83,146.94,13429.0,139.5186,139.7466,139.4996,139.6041,13429.0
2024-02-07 13:20:00,146.95,146.99,146.86,146.96,4909.0,139.6136,139.6516,139.5281,139.6231,4909.0
2024-02-07 13:25:00,146.98,147.11,146.95,147.11,2082.0,139.6421,139.7656,139.6136,139.7656,2082.0
2024-02-07 13:30:00,147.13,147.17,147.02,147.15,14294.0,139.7846,139.8226,139.6801,139.8036,14294.0
2024-02-07 13:35:00,147.17,147.2,146.91,146.94,20574.0,139.8226,139.8511,139.5756,139.6041,20574.0
2024-02-07 13:40:00,146.99,147.0,146.8,146.81,13578.0,139.6516,139.6611,139.4711,139.4806,13578.0
2024-02-07 13:45:00,146.8,146.89,146.69,146.84,6748.0,139.4711,139.5566,139.3666,139.5091,6748.0
2024-02-07 13:50:00,146.83,146.91,146.81,146.89,8593.0,139.4996,139.5756,139.4806,139.5566,8593.0
2024-02-07 13:55:00,146.9,146.91,146.81,146.9,10347.0,139.5661,139.5756,139.4806,139.5661,10347.0
2024-02-07 14:00:00,146.91,147.08,146.91,147.03,20580.0,139.5756,139.7371,139.5756,139.6896,20580.0
2024-02-07 14:05:00,147.03,147.23,146.99,147.2,33718.0,139.6896,139.8796,139.6516,139.8511,33718.0
2024-02-07 14:10:00,147.2,147.28,146.91,146.99,57501.0,139.8511,139.9271,139.5756,139.6516,57501.0
2024-02-07 14:15:00,146.95,147.25,146.94,147.03,19507.0,139.6136,139.8986,139.6041,139.6896,19507.0
2024-02-07 14:20:00,147.01,147.01,146.68,146.84,19665.0,139.6706,139.6706,139.3571,139.5091,19665.0
2024-02-07 14:25:00,146.84,147.03,146.82,147.03,25181.0,139.5091,139.6896,139.4901,139.6896,25181.0
2024-02-07 14:30:00,147.1,147.1,146.84,146.84,12536.0,139.7561,139.7561,139.5091,139.5091,12536.0
2024-02-07 14:35:00,146.85,146.92,146.78,146.83,12418.0,139.5186,139.5851,139.4521,139.4996,12418.0
2024-02-07 14:40:00,146.85,146.93,146.82,146.92,10741.0,139.5186,139.5946,139.4901,139.5851,10741.0
2024-02-07 14:45:00,146.94,146.97,146.84,146.88,6277.0,139.6041,139.6326,139.5091,139.5471,6277.0
2024-02-07 14:50:00,146.88,146.89,146.81,146.81,5509.0,139.5471,139.5566,139.4806,139.4806,5509.0
2024-02-07 14:55:00,146.79,146.88,146.75,146.81,11103.0,139.4616,139.5471,139.4236,139.4806,11103.0
2024-02-07 15:00:00,146.84,146.97,146.83,146.96,7899.0,139.5091,139.6326,139.4996,139.6231,7899.0
2024-02-07 15:05:00,146.95,146.96,146.76,146.85,13655.0,139.6136,139.6231,139.4331,139.5186,13655.0
2024-02-07 15:10:00,146.84,146.88,146.77,146.79,17519.0,139.5091,139.5471,139.4426,139.4616,17519.0
2024-02-07 15:15:00,146.77,146.84,146.61,146.84,16551.0,139.4426,139.5091,139.2906,139.5091,16551.0
2024-02-07 15:20:00,146.85,147.04,146.77,147.02,18332.0,139.5186,139.6991,139.4426,139.6801,18332.0
2024-02-07 15:25:00,147.03,147.08,146.9,146.91,20968.0,139.6896,139.7371,139.5661,139.5756,20968.0
2024-02-07 15:30:00,146.9,146.93,146.82,146.91,23140.0,139.5661,139.5946,139.4901,139.5756,23140.0
2024-02-07 15:35:00,146.86,146.92,146.79,146.88,22138.0,139.5281,139.5851,139.4616,139.5471,22138.0
2024-02-07 15:40:00,146.88,147.06,146.8,147.05,36300.0,139.5471,139.7181,139.4711,139.7086,36300.0
2024-02-07 15:45:00,147.04,147.04,146.62,146.68,45219.0,139.6991,139.6991,139.3001,139.3571,45219.0
2024-02-07 15:50:00,146.66,146.75,146.6,146.64,62147.0,139.3381,139.4236,139.2811,139.3191,62147.0
2024-02-07 15:55:00,146.63,146.64,146.43,146.54,212236.0,139.3096,139.3191,139.1196,139.2241,212236.0
2024-02-08 09:30:00,146.68,147.33,146.46,147.33,35063.0,139.3571,139.9746,139.1481,139.9746,35063.0
2024-02-08 09:35:00,147.27,147.27,146.46,146.62,15229.0,139.9176,139.9176,139.1481,139.3001,15229.0
2024-02-08 09:40:00,146.59,146.82,146.21,146.81,7175.0,139.2716,139.4901,138.9106,139.4806,7175.0
2024-02-08 09:45:00,146.88,147.04,146.52,146.66,9208.0,139.5471,139.6991,139.2051,139.3381,9208.0
2024-02-08 09:50:00,146.71,147.33,146.71,147.22,12901.0,139.3856,139.9746,139.3856,139.8701,12901.0
2024-02-08 09:55:00,147.21,147.43,146.94,147.01,33086.0,139.8606,140.0697,139.6041,139.6706,33086.0
2024-02-08 10:00:00,146.98,147.21,146.89,147.02,83505.0,139.6421,139.8606,139.5566,139.6801,83505.0
2024-02-08 10:05:00,146.97,147.23,146.85,147.02,12536.0,139.6326,139.8796,139.5186,139.6801,12536.0
2024-02-08 10:10:00,147.03,147.1,146.81,146.86,13481.0,139.6896,139.7561,139.4806,139.5281,13481.0
2024-02-08 10:15:00,146.88,146.94,146.32,146.35,33351.0,139.5471,139.6041,139.0151,139.0436,33351.0
2024-02-08 10:20:00,146.37,146.52,146.25,146.36,17161.0,139.0626,139.2051,138.9486,139.0531,17161.0
2024-02-08 10:25:00,146.31,146.68,146.28,146.65,18037.0,139.0056,139.3571,138.9771,139.3286,18037.0
2024-02-08 10:30:00,146.66,146.92,146.49,146.53,65100.0,139.3381,139.5851,139.1766,139.2146,65100.0
2024-02-08 10:35:00,146.47,147.03,146.47,147.02,13718.0,139.1576,139.6896,139.1576,139.6801,13718.0
2024-02-08 10:40:00,147.14,147.22,146.85,146.87,16947.0,139.7941,139.8701,139.5186,139.5376,16947.0
2024-02-08 10:45:00,146.98,147.11,146.78,146.78,20806.0,139.6421,139.7656,139.4521,139.4521,20806.0
2024-02-08 10:50:00,146.77,146.91,146.6,146.69,37859.0,139.4426,139.5756,139.2811,139.3666,37859.0
2024-02-08 10:55:00,146.75,146.98,146.72,146.94,13807.0,139.4236,139.6421,139.3951,139.6041,13807.0
2024-02-08 11:00:00,146.94,147.04,146.86,146.96,15104.0,139.6041,139.6991,139.5281,139.6231,15104.0
2024-02-08 11:05:00,146.96,147.04,146.83,146.99,41079.0,139.6231,139.6991,139.4996,139.6516,41079.0
2024-02-08 11:10:00,147.01,147.01,146.75,146.75,22043.0,139.6706,139.6706,139.4236,139.4236,22043.0
2024-02-08 11:15:00,146.75,146.78,146.23,146.41,22209.0,139.4236,139.4521,138.9296,139.1006,22209.0
2024-02-08 11:20:00,146.37,146.69,146.36,146.66,12258.0,139.0626,139.3666,139.0531,139.3381,12258.0
2024-02-08 11:25:00,146.62,146.62,146.12,146.19,18967.0,139.3001,139.3001,138.8251,138.8916,18967.0
2024-02-08 11:30:00,146.21,146.27,145.86,146.05,31859.0,138.9106,138.9676,138.578,138.7585,31859.0
2024-02-08 11:35:00,146.04,146.23,145.96,146.21,15441.0,138.749,138.9296,138.673,138.9106,15441.0
2024-02-08 11:40:00,146.19,146.25,145.97,146.0,13702.0,138.8916,138.9486,138.6825,138.711,13702.0
2024-02-08 11:45:00,145.94,145.94,145.68,145.75,28091.0,138.654,138.654,138.407,138.4735,28091.0
2024-02-08 11:50:00,145.75,146.17,145.68,146.17,19451.0,138.4735,138.8726,138.407,138.8726,19451.0
2024-02-08 11:55:00,146.2,146.2,146.0,146.12,16960.0,138.9011,138.9011,138.711,138.8251,16960.0
2024-02-08 12:00:00,146.1,146.4,146.1,146.38,12554.0,138.8061,139.0911,138.8061,139.0721,12554.0
2024-02-08 12:05:00,146.33,146.39,146.14,146.14,9532.0,139.0246,139.0816,138.8441,138.8441,9532.0
2024-02-08 12:10:00,146.14,146.37,146.11,146.33,9660.0,138.8441,139.0626,138.8156,139.0246,9660.0
2024-02-08 12:15:00,146.3,146.48,146.23,146.46,9962.0,138.9961,139.1671,138.9296,139.1481,9962.0
2024-02-08 12:20:00,146.46,146.49,146.33,146.43,10202.0,139.1481,139.1766,139.0246,139.1196,10202.0
2024-02-08 12:25:00,146.4,146.45,146.21,146.25,18226.0,139.0911,139.1386,138.9106,138.9486,18226.0
2024-02-08 12:30:00,146.26,146.39,146.23,146.39,9822.0,138.9581,139.0816,138.9296,139.0816,9822.0
2024-02-08 12:35:00,146.37,146.56,146.34,146.56,9117.0,139.0626,139.2431,139.0341,139.2431,9117.0
2024-02-08 12:40:00,146.56,146.57,146.38,146.43,17880.0,139.2431,139.2526,139.0721,139.1196,17880.0
2024-02-08 12:45:00,146.42,146.46,146.26,146.26,41411.0,139.1101,139.1481,138.9581,138.9581,41411.0
2024-02-08 12:50:00,146.27,146.56,146.27,146.42,18161.0,138.9676,139.2431,138.9676,139.1101,18161.0
2024-02-08 12:55:00,146.39,146.51,146.34,146.47,23657.0,139.0816,139.1956,139.0341,139.1576,23657.0
2024-02-08 13:00:00,146.47,146.58,146.39,146.48,23000.0,139.1576,139.2621,139.0816,139.1671,23000.0
2024-02-08 13:05:00,146.49,146.51,146.29,146.35,13563.0,139.1766,139.1956,138.9866,139.0436,13563.0
2024-02-08 13:10:00,146.36,146.44,146.35,146.4,9569.0,139.0531,139.1291,139.0436,139.0911,9569.0
2024-02-08 13:15:00,146.38,146.38,146.12,146.15,13212.0,139.0721,139.0721,138.8251,138.8536,13212.0
2024-02-08 13:20:00,146.12,146.14,145.9,145.95,10081.0,138.8251,138.8441,138.616,138.6635,10081.0
2024-02-08 13:25:00,145.96,146.01,145.87,145.94,17956.0,138.673,138.7205,138.5875,138.654,17956.0
2024-02-08 13:30:00,145.93,146.14,145.89,146.14,13985.0,138.6445,138.8441,138.6065,138.8441,13985.0
2024-02-08 13:35:00,146.19,146.29,146.14,146.21,12154.0,138.8916,138.9866,138.8441,138.9106,12154.0
2024-02-08 13:40:00,146.19,146.26,146.06,146.26,12562.0,138.8916,138.9581,138.768,138.9581,12562.0
2024-02-08 13:45:00,146.25,146.68,146.24,146.65,11752.0,138.9486,139.3571,138.9391,139.3286,11752.0
2024-02-08 13:50:00,146.66,146.84,146.64,146.84,11464.0,139.3381,139.5091,139.3191,139.5091,11464.0
2024-02-08 13:55:00,146.87,146.94,146.71,146.78,19750.0,139.5376,139.6041,139.3856,139.4521,19750.0
2024-02-08 14:00:00,146.77,146.96,146.74,146.93,21543.0,139.4426,139.6231,139.4141,139.5946,21543.0
2024-02-08 14:05:00,146.93,146.94,146.75,146.92,27298.0,139.5946,139.6041,139.4236,139.5851,27298.0
2024-02-08 14:10:00,146.9,146.97,146.78,146.87,18272.0,139.5661,139.6326,139.4521,139.5376,18272.0
2024-02-08 14:15:00,146.85,147.0,146.85,146.99,24504.0,139.5186,139.6611,139.5186,139.6516,24504.0
2024-02-08 14:20:00,146.99,147.05,146.89,147.04,21331.0,139.6516,139.7086,139.5566,139.6991,21331.0
2024-02-08 14:25:00,147.05,147.13,146.88,146.99,41363.0,139.7086,139.7846,139.5471,139.6516,41363.0
2024-02-08 14:30:00,147.0,147.0,146.76,146.9,17476.0,139.6611,139.6611,139.4331,139.5661,17476.0
2024-02-08 14:35:00,146.9,147.0,146.85,146.98,28070.0,139.5661,139.6611,139.5186,139.6421,28070.0
2024-02-08 14:40:00,146.97,147.0,146.92,146.92,106790.0,139.6326,139.6611,139.5851,139.5851,106790.0
2024-02-08 14:45:00,146.91,146.97,146.83,146.88,70764.0,139.5756,139.6326,139.4996,139.5471,70764.0
2024-02-08 14:50:00,146.88,147.0,146.88,146.96,31066.0,139.5471,139.6611,139.5471,139.6231,31066.0
2024-02-08 14:55:00,146.97,147.0,146.91,146.96,37420.0,139.6326,139.6611,139.5756,139.6231,37420.0
2024-02-08 15:00:00,146.98,147.33,146.93,147.3,51661.0,139.6421,139.9746,139.5946,139.9461,51661.0
2024-02-08 15:05:00,147.29,147.61,147.26,147.59,23390.0,139.9366,140.2407,139.9081,140.2217,23390.0
2024-02-08 15:10:00,147.58,147.86,147.58,147.72,33950.0,140.2122,140.4782,140.2122,140.3452,33950.0
2024-02-08 15:15:00,147.74,147.93,147.71,147.75,29789.0,140.3642,140.5447,140.3357,140.3737,29789.0
2024-02-08 15:20:00,147.76,147.76,147.38,147.44,22035.0,140.3832,140.3832,140.0221,140.0792,22035.0
2024-02-08 15:25:00,147.42,147.43,147.03,147.21,34190.0,140.0602,140.0697,139.6896,139.8606,34190.0
2024-02-08 15:30:00,147.22,147.45,147.17,147.31,13707.0,139.8701,140.0887,139.8226,139.9556,13707.0
2024-02-08 15:35:00,147.29,147.35,147.11,147.25,18645.0,139.9366,139.9936,139.7656,139.8986,18645.0
2024-02-08 15:40:00,147.24,147.27,147.1,147.13,32813.0,139.8891,139.9176,139.7561,139.7846,32813.0
2024-02-08 15:45:00,147.12,147.34,147.12,147.26,27678.0,139.7751,139.9841,139.7751,139.9081,27678.0
2024-02-08 15:50:00,147.26,147.28,146.79,146.8,107923.0,139.9081,139.9271,139.4616,139.4711,107923.0
2024-02-08 15:55:00,146.81,147.0,146.78,146.8,197486.0,139.4806,139.6611,139.4521,139.4711,197486.0
2024-02-09 09:30:00,146.83,147.23,146.75,146.95,31295.0,139.4996,139.8796,139.4236,139.6136,31295.0
2024-02-09 09:35:00,146.84,147.57,146.84,147.49,10478.0,139.5091,140.2027,139.5091,140.1267,10478.0
2024-02-09 09:40:00,147.46,147.78,147.41,147.71,11088.0,140.0982,140.4022,140.0507,140.3357,11088.0
2024-02-09 09:45:00,147.75,147.76,147.42,147.43,12149.0,140.3737,140.3832,140.0602,140.0697,12149.0
2024-02-09 09:50:00,147.4,147.53,147.23,147.23,16301.0,140.0411,140.1647,139.8796,139.8796,16301.0
2024-02-09 09:55:00,147.25,147.27,146.89,147.08,10880.0,139.8986,139.9176,139.5566,139.7371,10880.0
2024-02-09 10:00:00,147.17,147.57,146.94,147.56,16456.0,139.8226,140.2027,139.6041,140.1932,16456.0
2024-02-09 10:05:00,147.56,147.73,147.47,147.62,10673.0,140.1932,140.3547,140.1077,140.2502,10673.0
2024-02-09 10:10:00,147.57,147.74,147.53,147.55,20050.0,140.2027,140.3642,140.1647,140.1837,20050.0
2024-02-09 10:15:00,147.58,147.6,147.19,147.36,16138.0,140.2122,140.2312,139.8416,140.0031,16138.0
2024-02-09 10:20:00,147.28,147.28,146.74,146.93,27943.0,139.9271,139.9271,139.4141,139.5946,27943.0
2024-02-09 10:25:00,146.93,147.11,146.82,147.03,16278.0,139.5946,139.7656,139.4901,139.6896,16278.0
2024-02-09 10:30:00,147.04,147.2,146.92,146.96,20100.0,139.6991,139.8511,139.5851,139.6231,20100.0
2024-02-09 10:35:00,146.97,146.98,146.79,146.83,21358.0,139.6326,139.6421,139.4616,139.4996,21358.0
2024-02-09 10:40:00,146.86,146.86,146.58,146.75,21503.0,139.5281,139.5281,139.2621,139.4236,21503.0
2024-02-09 10:45:00,146.79,147.19,146.76,146.77,16312.0,139.4616,139.8416,139.4331,139.4426,16312.0
2024-02-09 10:50:00,146.76,147.07,146.72,146.92,35982.0,139.4331,139.7276,139.3951,139.5851,35982.0
2024-02-09 10:55:00,146.88,146.88,146.65,146.65,19139.0,139.5471,139.5471,139.3286,139.3286,19139.0
2024-02-09 11:00:00,146.61,146.83,146.49,146.83,15061.0,139.2906,139.4996,139.1766,139.4996,15061.0
2024-02-09 11:05:00,146.87,146.93,146.66,146.71,18185.0,139.5376,139.5946,139.3381,139.3856,18185.0
2024-02-09 11:10:00,146.71,146.73,146.31,146.32,17929.0,139.3856,139.4046,139.0056,139.0151,17929.0
2024-02-09 11:15:00,146.31,146.42,146.13,146.15,13686.0,139.0056,139.1101,138.8346,138.8536,13686.0
2024-02-09 11:20:00,146.14,146.28,146.01,146.07,17541.0,138.8441,138.9771,138.7205,138.7775,17541.0
2024-02-09 11:25:00,146.06,146.35,145.98,146.32,14277.0,138.768,139.0436,138.692,139.0151,14277.0
2024-02-09 11:30:00,146.34,146.41,146.06,146.11,15887.0,139.0341,139.1006,138.768,138.8156,15887.0
2024-02-09 11:35:00,146.09,146.12,145.86,146.12,34200.0,138.7966,138.8251,138.578,138.8251,34200.0
2024-02-09 11:40:00,146.08,146.25,145.97,146.25,10323.0,138.7871,138.9486,138.6825,138.9486,10323.0
2024-02-09 11:45:00,146.27,146.63,146.25,146.62,9393.0,138.9676,139.3096,138.9486,139.3001,9393.0
2024-02-09 11:50:00,146.55,146.59,146.34,146.39,24740.0,139.2336,139.2716,139.0341,139.0816,24740.0
2024-02-09 11:55:00,146.45,146.46,146.26,146.3,19251.0,139.1386,139.1481,138.9581,138.9961,19251.0
2024-02-09 12:00:00,146.31,146.53,146.29,146.45,27609.0,139.0056,139.2146,138.9866,139.1386,27609.0
2024-02-09 12:05:00,146.46,146.47,146.21,146.4,54329.0,139.1481,139.1576,138.9106,139.0911,54329.0
2024-02-09 12:10:00,146.39,146.45,146.25,146.37,25871.0,139.0816,139.1386,138.9486,139.0626,25871.0
2024-02-09 12:15:00,146.35,146.41,146.19,146.36,21706.0,139.0436,139.1006,138.8916,139.0531,21706.0
2024-02-09 12:20:00,146.32,146.51,146.32,146.43,19954.0,139.0151,139.1956,139.0151,139.1196,19954.0
2024-02-09 12:25:00,146.44,146.61,146.43,146.57,15440.0,139.1291,139.2906,139.1196,139.2526,15440.0
2024-02-09 12:30:00,146.55,146.64,146.45,146.47,13248.0,139.2336,139.3191,139.1386,139.1576,13248.0
2024-02-09 12:35:00,146.48,146.48,146.2,146.2,27661.0,139.1671,139.1671,138.9011,138.9011,27661.0
2024-02-09 12:40:00,146.2,146.21,145.94,146.0,29048.0,138.9011,138.9106,138.654,138.711,29048.0
2024-02-09 12:45:00,145.99,146.05,145.8,146.0,18210.0,138.7015,138.7585,138.521,138.711,18210.0
2024-02-09 12:50:00,145.97,145.97,145.52,145.63,13360.0,138.6825,138.6825,138.255,138.3595,13360.0
2024-02-09 12:55:00,145.64,145.64,145.34,145.56,17453.0,138.369,138.369,138.084,138.293,17453.0
2024-02-09 13:00:00,145.61,145.96,145.54,145.96,20083.0,138.3405,138.673,138.274,138.673,20083.0
2024-02-09 13:05:00,145.93,145.97,145.76,145.79,13441.0,138.6445,138.6825,138.483,138.5115,13441.0
2024-02-09 13:10:00,145.81,145.99,145.76,145.95,7462.0,138.5305,138.7015,138.483,138.6635,7462.0
2024-02-09 13:15:00,145.96,145.96,145.81,145.9,6478.0,138.673,138.673,138.5305,138.616,6478.0
2024-02-09 13:20:00,145.92,146.11,145.91,146.08,9810.0,138.635,138.8156,138.6255,138.7871,9810.0
2024-02-09 13:25:00,146.14,146.14,145.99,146.09,8956.0,138.8441,138.8441,138.7015,138.7966,8956.0
2024-02-09 13:30:00,146.12,146.19,145.98,146.04,21484.0,138.8251,138.8916,138.692,138.749,21484.0
2024-02-09 13:35:00,146.03,146.21,145.95,146.16,9931.0,138.7395,138.9106,138.6635,138.8631,9931.0
2024-02-09 13:40:00,146.17,146.26,146.1,146.19,9881.0,138.8726,138.9581,138.8061,138.8916,9881.0
2024-02-09 13:45:00,146.16,146.31,146.15,146.27,8277.0,138.8631,139.0056,138.8536,138.9676,8277.0
2024-02-09 13:50:00,146.27,146.33,146.19,146.31,11010.0,138.9676,139.0246,138.8916,139.0056,11010.0
2024-02-09 13:55:00,146.3,146.34,146.18,146.21,13637.0,138.9961,139.0341,138.8821,138.9106,13637.0
2024-02-09 14:00:00,146.21,146.21,146.04,146.09,8299.0,138.9106,138.9106,138.749,138.7966,8299.0
2024-02-09 14:05:00,146.11,146.17,146.02,146.17,6804.0,138.8156,138.8726,138.73,138.8726,6804.0
2024-02-09 14:10:00,146.17,146.17,146.04,146.08,10417.0,138.8726,138.8726,138.749,138.7871,10417.0
2024-02-09 14:15:00,146.07,146.07,145.75,145.78,15345.0,138.7775,138.7775,138.4735,138.502,15345.0
2024-02-09 14:20:00,145.79,145.91,145.79,145.88,12685.0,138.5115,138.6255,138.5115,138.597,12685.0
2024-02-09 14:25:00,145.88,146.01,145.84,145.91,17055.0,138.597,138.7205,138.559,138.6255,17055.0
2024-02-09 14:30:00,145.93,145.94,145.86,145.9,14987.0,138.6445,138.654,138.578,138.616,14987.0
2024-02-09 14:35:00,145.88,145.95,145.87,145.91,8959.0,138.597,138.6635,138.5875,138.6255,8959.0
2024-02-09 14:40:00,145.9,145.96,145.84,145.95,9001.0,138.616,138.673,138.559,138.6635,9001.0
2024-02-09 14:45:00,145.95,146.07,145.88,145.9,9187.0,138.6635,138.7775,138.597,138.616,9187.0
2024-02-09 14:50:00,145.9,146.09,145.9,146.02,14130.0,138.616,138.7966,138.616,138.73,14130.0
2024-02-09 14:55:00,146.02,146.05,145.83,145.84,14223.0,138.73,138.7585,138.5495,138.559,14223.0
2024-02-09 15:00:00,145.82,145.9,145.75,145.9,9506.0,138.54,138.616,138.4735,138.616,9506.0
2024-02-09 15:05:00,145.89,145.91,145.78,145.81,9578.0,138.6065,138.6255,138.502,138.5305,9578.0
2024-02-09 15:10:00,145.85,145.85,145.65,145.65,15641.0,138.5685,138.5685,138.3785,138.3785,15641.0
2024-02-09 15:15:00,145.65,146.02,145.54,145.99,14821.0,138.3785,138.73,138.274,138.7015,14821.0
2024-02-09 15:20:00,146.0,146.13,145.95,146.13,9838.0,138.711,138.8346,138.6635,138.8346,9838.0
2024-02-09 15:25:00,146.12,146.22,146.06,146.13,12903.0,138.8251,138.9201,138.768,138.8346,12903.0
2024-02-09 15:30:00,146.15,146.24,146.05,146.1,17717.0,138.8536,138.9391,138.7585,138.8061,17717.0
2024-02-09 15:35:00,146.09,146.11,145.92,145.93,25726.0,138.7966,138.8156,138.635,138.6445,25726.0
2024-02-09 15:40:00,145.94,145.94,145.7,145.77,33680.0,138.654,138.654,138.426,138.4925,33680.0
2024-02-09 15:45:00,145.74,145.81,145.67,145.75,36690.0,138.464,138.5305,138.3975,138.4735,36690.0
2024-02-09 15:50:00,145.76,145.9,145.75,145.82,71484.0,138.483,138.616,138.4735,138.54,71484.0
2024-02-09 15:55:00,145.82,145.9,145.64,145.66,255114.0,138.54,138.616,138.369,138.388,255114.0
2024-02-12 09:30:00,146.27,146.29,145.01,145.42,70868.0,138.9676,138.9866,137.7705,138.16,70868.0
2024-02-12 09:35:00,145.58,145.61,145.0,145.05,32313.0,138.312,138.3405,137.761,137.8085,32313.0
2024-02-12 09:40:00,145.09,145.24,144.54,144.86,12504.0,137.8465,137.989,137.3239,137.628,12504.0
2024-02-12 09:45:00,144.81,145.48,144.73,145.26,9372.0,137.5805,138.217,137.5044,138.008,9372.0
2024-02-12 09:50:00,145.18,145.55,145.0,145.41,12998.0,137.932,138.2835,137.761,138.1505,12998.0
2024-02-12 09:55:00,145.5,145.87,145.41,145.78,11238.0,138.236,138.5875,138.1505,138.502,11238.0
2024-02-12 10:00:00,145.75,146.02,145.74,145.96,13959.0,138.4735,138.73,138.464,138.673,13959.0
2024-02-12 10:05:00,145.94,146.02,145.53,145.57,19376.0,138.654,138.73,138.2645,138.3025,19376.0
2024-02-12 10:10:00,145.63,145.75,145.3,145.74,16985.0,138.3595,138.4735,138.046,138.464,16985.0
2024-02-12 10:15:00,145.74,145.75,145.4,145.48,36243.0,138.464,138.4735,138.141,138.217,36243.0
2024-02-12 10:20:00,145.57,145.82,145.54,145.71,11626.0,138.3025,138.54,138.274,138.4355,11626.0
2024-02-12 10:25:00,145.74,145.78,145.52,145.69,10081.0,138.464,138.502,138.255,138.4165,10081.0
2024-02-12 10:30:00,145.68,145.75,145.38,145.47,14112.0,138.407,138.4735,138.122,138.2075,14112.0
2024-02-12 10:35:00,145.45,145.53,145.07,145.12,20712.0,138.1885,138.2645,137.8275,137.875,20712.0
2024-02-12 10:40:00,145.11,145.15,144.83,144.89,25003.0,137.8655,137.9035,137.5995,137.6565,25003.0
2024-02-12 10:45:00,144.89,144.99,144.56,144.68,26548.0,137.6565,137.7515,137.3429,137.4569,26548.0
2024-02-12 10:50:00,144.66,144.69,144.45,144.5,20408.0,137.4379,137.4664,137.2384,137.2859,20408.0
2024-02-12 10:55:00,144.46,144.68,144.24,144.61,23631.0,137.2479,137.4569,137.0389,137.3904,23631.0
2024-02-12 11:00:00,144.61,145.13,144.57,145.13,60705.0,137.3904,137.8845,137.3524,137.8845,60705.0
2024-02-12 11:05:00,145.17,145.35,145.12,145.17,9069.0,137.9225,138.0935,137.875,137.9225,9069.0
2024-02-12 11:10:00,145.14,145.26,145.09,145.25,10523.0,137.894,138.008,137.8465,137.9985,10523.0
2024-02-12 11:15:00,145.21,145.47,145.01,145.11,41270.0,137.9605,138.2075,137.7705,137.8655,41270.0
2024-02-12 11:20:00,145.07,145.31,145.05,145.24,11778.0,137.8275,138.0555,137.8085,137.989,11778.0
2024-02-12 11:25:00,145.2,145.36,145.15,145.32,6874.0,137.951,138.103,137.9035,138.065,6874.0
2024-02-12 11:30:00,145.29,145.44,145.27,145.3,12168.0,138.0365,138.179,138.0175,138.046,12168.0
2024-02-12 11:35:00,145.3,145.47,145.15,145.18,14381.0,138.046,138.2075,137.9035,137.932,14381.0
2024-02-12 11:40:00,145.18,145.25,145.07,145.19,10226.0,137.932,137.9985,137.8275,137.9415,10226.0
2024-02-12 11:45:00,145.23,145.36,145.21,145.36,11080.0,137.9795,138.103,137.9605,138.103,11080.0
2024-02-12 11:50:00,145.32,145.39,145.23,145.23,10460.0,138.065,138.1315,137.9795,137.9795,10460.0
2024-02-12 11:55:00,145.23,145.26,145.13,145.22,8213.0,137.9795,138.008,137.8845,137.97,8213.0
2024-02-12 12:00:00,145.2,145.41,145.2,145.38,10647.0,137.951,138.1505,137.951,138.122,10647.0
2024-02-12 12:05:00,145.37,145.5,145.27,145.43,14049.0,138.1125,138.236,138.0175,138.1695,14049.0
2024-02-12 12:10:00,145.43,145.43,145.3,145.34,8473.0,138.1695,138.1695,138.046,138.084,8473.0
2024-02-12 12:15:00,145.35,145.41,145.26,145.41,13057.0,138.0935,138.1505,138.008,138.1505,13057.0
2024-02-12 12:20:00,145.4,145.44,145.32,145.4,11791.0,138.141,138.179,138.065,138.141,11791.0
2024-02-12 12:25:00,145.38,145.39,145.21,145.21,13337.0,138.122,138.1315,137.9605,137.9605,13337.0
2024-02-12 12:30:00,145.22,145.22,145.09,145.2,8313.0,137.97,137.97,137.8465,137.951,8313.0
2024-02-12 12:35:00,145.16,145.27,145.14,145.17,5625.0,137.913,138.0175,137.894,137.9225,5625.0
2024-02-12 12:40:00,145.14,145.28,145.1,145.24,8376.0,137.894,138.027,137.856,137.989,8376.0
2024-02-12 12:45:00,145.26,145.34,145.16,145.32,12058.0,138.008,138.084,137.913,138.065,12058.0
2024-02-12 12:50:00,145.33,145.47,145.28,145.44,7858.0,138.0745,138.2075,138.027,138.179,7858.0
2024-02-12 12:55:00,145.42,145.42,145.28,145.36,9175.0,138.16,138.16,138.027,138.103,9175.0
2024-02-12 13:00:00,145.37,145.5,145.33,145.44,10390.0,138.1125,138.236,138.0745,138.179,10390.0
2024-02-12 13:05:00,145.41,145.52,145.36,145.5,13635.0,138.1505,138.255,138.103,138.236,13635.0
2024-02-12 13:10:00,145.52,145.61,145.47,145.54,13577.0,138.255,138.3405,138.2075,138.274,13577.0
2024-02-12 13:15:00,145.52,145.7,145.52,145.59,12177.0,138.255,138.426,138.255,138.3215,12177.0
2024-02-12 13:20:00,145.61,145.7,145.56,145.63,9333.0,138.3405,138.426,138.293,138.3595,9333.0
2024-02-12 13:25:00,145.65,145.65,145.4,145.42,20521.0,138.3785,138.3785,138.141,138.16,20521.0
2024-02-12 13:30:00,145.43,145.51,145.24,145.26,10240.0,138.1695,138.2455,137.989,138.008,10240.0
2024-02-12 13:35:00,145.28,145.31,145.15,145.16,8641.0,138.027,138.0555,137.9035,137.913,8641.0
2024-02-12 13:40:00,145.17,145.52,145.17,145.5,9601.0,137.9225,138.255,137.9225,138.236,9601.0
2024-02-12 13:45:00,145.51,145.51,145.28,145.38,11098.0,138.2455,138.2455,138.027,138.122,11098.0
2024-02-12 13:50:00,145.37,145.52,145.3,145.36,11788.0,138.1125,138.255,138.046,138.103,11788.0
2024-02-12 13:55:00,145.36,145.38,145.22,145.25,7837.0,138.103,138.122,137.97,137.9985,7837.0
2024-02-12 14:00:00,145.22,145.34,145.22,145.25,11577.0,137.97,138.084,137.97,137.9985,11577.0
2024-02-12 14:05:00,145.24,145.38,145.19,145.27,11192.0,137.989,138.122,137.9415,138.0175,11192.0
2024-02-12 14:10:00,145.25,145.29,145.17,145.23,16847.0,137.9985,138.0365,137.9225,137.9795,16847.0
2024-02-12 14:15:00,145.25,145.28,144.92,144.94,26307.0,137.9985,138.027,137.685,137.704,26307.0
2024-02-12 14:20:00,144.91,145.02,144.83,144.94,11995.0,137.6755,137.78,137.5995,137.704,11995.0
2024-02-12 14:25:00,144.94,144.98,144.82,144.84,15901.0,137.704,137.742,137.59,137.609,15901.0
2024-02-12 14:30:00,144.85,144.86,144.67,144.68,22388.0,137.6185,137.628,137.4474,137.4569,22388.0
2024-02-12 14:35:00,144.67,144.78,144.65,144.74,14498.0,137.4474,137.552,137.4284,137.5139,14498.0
2024-02-12 14:40:00,144.72,144.77,144.61,144.77,20719.0,137.4949,137.5425,137.3904,137.5425,20719.0
2024-02-12 14:45:00,144.75,144.95,144.74,144.88,11230.0,137.5234,137.7135,137.5139,137.647,11230.0
2024-02-12 14:50:00,144.87,144.94,144.79,144.83,20659.0,137.6375,137.704,137.5615,137.5995,20659.0
2024-02-12 14:55:00,144.84,144.92,144.77,144.83,15025.0,137.609,137.685,137.5425,137.5995,15025.0
2024-02-12 15:00:00,144.81,144.86,144.7,144.76,15608.0,137.5805,137.628,137.4759,137.533,15608.0
2024-02-12 15:05:00,144.75,144.96,144.7,144.85,19123.0,137.5234,137.723,137.4759,137.6185,19123.0
2024-02-12 15:10:00,144.84,144.84,144.63,144.75,29644.0,137.609,137.609,137.4094,137.5234,29644.0
2024-02-12 15:15:00,144.73,144.73,144.58,144.61,22213.0,137.5044,137.5044,137.3619,137.3904,22213.0
2024-02-12 15:20:00,144.59,144.67,144.55,144.58,20322.0,137.3714,137.4474,137.3334,137.3619,20322.0
2024-02-12 15:25:00,144.58,144.64,144.55,144.59,14297.0,137.3619,137.4189,137.3334,137.3714,14297.0
2024-02-12 15:30:00,144.57,144.59,144.4,144.47,34833.0,137.3524,137.3714,137.1909,137.2574,34833.0
2024-02-12 15:35:00,144.47,144.69,144.45,144.67,23813.0,137.2574,137.4664,137.2384,137.4474,23813.0
2024-02-12 15:40:00,144.67,144.69,144.53,144.59,29595.0,137.4474,137.4664,137.3144,137.3714,29595.0
2024-02-12 15:45:00,144.59,144.73,144.55,144.68,47647.0,137.3714,137.5044,137.3334,137.4569,47647.0
2024-02-12 15:50:00,144.69,144.72,144.4,144.49,82508.0,137.4664,137.4949,137.1909,137.2764,82508.0
2024-02-12 15:55:00,144.5,144.59,144.34,144.5,215344.0,137.2859,137.3714,137.1339,137.2859,215344.0
2024-02-13 09:30:00,144.61,145.0,144.23,145.0,45548.0,137.3904,137.761,137.0294,137.761,45548.0
2024-02-13 09:35:00,145.1,145.3,144.41,144.51,13057.0,137.856,138.046,137.2004,137.2954,13057.0
2024-02-13 09:40:00,144.64,144.8,144.12,144.52,18460.0,137.4189,137.571,136.9249,137.3049,18460.0
2024-02-13 09:45:00,144.53,144.76,144.3,144.59,29509.0,137.3144,137.533,137.0959,137.3714,29509.0
2024-02-13 09:50:00,144.66,144.73,144.1,144.34,15187.0,137.4379,137.5044,136.9059,137.1339,15187.0
2024-02-13 09:55:00,144.34,144.41,143.78,143.87,9057.0,137.1339,137.2004,136.6019,136.6874,9057.0
2024-02-13 10:00:00,143.91,144.17,143.51,144.06,24043.0,136.7254,136.9724,136.3454,136.8679,24043.0
2024-02-13 10:05:00,143.97,144.24,143.77,144.11,18421.0,136.7824,137.0389,136.5924,136.9154,18421.0
2024-02-13 10:10:00,144.11,144.45,144.04,144.4,15403.0,136.9154,137.2384,136.8489,137.1909,15403.0
2024-02-13 10:15:00,144.42,144.61,144.28,144.54,23298.0,137.2099,137.3904,137.0769,137.3239,23298.0
2024-02-13 10:20:00,144.61,144.61,143.97,143.97,32479.0,137.3904,137.3904,136.7824,136.7824,32479.0
2024-02-13 10:25:00,143.99,144.27,143.99,144.03,14653.0,136.8014,137.0674,136.8014,136.8394,14653.0
2024-02-13 10:30:00,144.01,144.22,143.79,143.9,12501.0,136.8204,137.0199,136.6114,136.7159,12501.0
2024-02-13 10:35:00,143.88,144.33,143.87,144.22,18660.0,136.6969,137.1244,136.6874,137.0199,18660.0
2024-02-13 10:40:00,144.24,144.64,144.24,144.56,21931.0,137.0389,137.4189,137.0389,137.3429,21931.0
2024-02-13 10:45:00,144.56,144.84,144.51,144.77,19631.0,137.3429,137.609,137.2954,137.5425,19631.0
2024-02-13 10:50:00,144.8,144.99,144.8,144.98,11426.0,137.571,137.7515,137.571,137.742,11426.0
2024-02-13 10:55:00,144.93,145.33,144.93,145.28,18624.0,137.6945,138.0745,137.6945,138.027,18624.0
2024-02-13 11:00:00,145.29,145.41,145.06,145.12,24947.0,138.0365,138.1505,137.818,137.875,24947.0
2024-02-13 11:05:00,145.05,145.32,145.04,145.28,15367.0,137.8085,138.065,137.799,138.027,15367.0
2024-02-13 11:10:00,145.31,145.46,145.14,145.27,21579.0,138.0555,138.198,137.894,138.0175,21579.0
2024-02-13 11:15:00,145.25,145.39,145.04,145.16,19514.0,137.9985,138.1315,137.799,137.913,19514.0
2024-02-13 11:20:00,145.14,145.47,145.06,145.43,8278.0,137.894,138.2075,137.818,138.1695,8278.0
2024-02-13 11:25:00,145.46,145.5,145.21,145.34,14819.0,138.198,138.236,137.9605,138.084,14819.0
2024-02-13 11:30:00,145.4,145.72,145.35,145.72,9186.0,138.141,138.445,138.0935,138.445,9186.0
2024-02-13 11:35:00,145.69,145.84,145.47,145.73,75183.0,138.4165,138.559,138.2075,138.4545,75183.0
2024-02-13 11:40:00,145.79,145.79,145.44,145.69,56867.0,138.5115,138.5115,138.179,138.4165,56867.0
2024-02-13 11:45:00,145.69,145.93,145.44,145.53,41441.0,138.4165,138.6445,138.179,138.2645,41441.0
2024-02-13 11:50:00,145.52,145.69,145.51,145.61,14813.0,138.255,138.4165,138.2455,138.3405,14813.0
2024-02-13 11:55:00,145.63,145.69,145.58,145.6,15713.0,138.3595,138.4165,138.312,138.331,15713.0
2024-02-13 12:00:00,145.58,145.65,145.46,145.54,30730.0,138.312,138.3785,138.198,138.274,30730.0
2024-02-13 12:05:00,145.53,145.64,145.42,145.5,48630.0,138.2645,138.369,138.16,138.236,48630.0
2024-02-13 12:10:00,145.49,145.78,145.45,145.72,68642.0,138.2265,138.502,138.1885,138.445,68642.0
2024-02-13 12:15:00,145.72,146.08,145.72,145.91,33845.0,138.445,138.7871,138.445,138.6255,33845.0
2024-02-13 12:20:00,145.9,146.02,145.85,145.99,43793.0,138.616,138.73,138.5685,138.7015,43793.0
2024-02-13 12:25:00,146.0,146.3,145.97,146.24,29674.0,138.711,138.9961,138.6825,138.9391,29674.0
2024-02-13 12:30:00,146.22,146.31,146.16,146.21,10690.0,138.9201,139.0056,138.8631,138.9106,10690.0
2024-02-13 12:35:00,146.21,146.21,146.02,146.07,17251.0,138.9106,138.9106,138.73,138.7775,17251.0
2024-02-13 12:40:00,146.11,146.11,145.9,146.0,17862.0,138.8156,138.8156,138.616,138.711,17862.0
2024-02-13 12:45:00,146.0,146.26,145.99,146.25,49014.0,138.711,138.9581,138.7015,138.9486,49014.0
2024-02-13 12:50:00,146.28,146.43,146.26,146.29,25576.0,138.9771,139.1196,138.9581,138.9866,25576.0
2024-02-13 12:55:00,146.26,146.38,146.23,146.35,10744.0,138.9581,139.0721,138.9296,139.0436,10744.0
2024-02-13 13:00:00,146.35,146.36,146.13,146.13,14867.0,139.0436,139.0531,138.8346,138.8346,14867.0
2024-02-13 13:05:00,146.11,146.12,145.84,145.94,36034.0,138.8156,138.8251,138.559,138.654,36034.0
2024-02-13 13:10:00,145.91,145.93,145.63,145.73,8251.0,138.6255,138.6445,138.3595,138.4545,8251.0
2024-02-13 13:15:00,145.76,145.97,145.75,145.96,8886.0,138.483,138.6825,138.4735,138.673,8886.0
2024-02-13 13:20:00,145.95,146.05,145.83,145.84,18127.0,138.6635,138.7585,138.5495,138.559,18127.0
2024-02-13 13:25:00,145.81,145.84,145.6,145.68,11531.0,138.5305,138.559,138.331,138.407,11531.0
2024-02-13 13:30:00,145.68,145.81,145.58,145.59,16572.0,138.407,138.5305,138.312,138.3215,16572.0
2024-02-13 13:35:00,145.58,145.61,145.44,145.49,5498.0,138.312,138.3405,138.179,138.2265,5498.0
2024-02-13 13:40:00,145.56,145.57,145.35,145.41,14314.0,138.293,138.3025,138.0935,138.1505,14314.0
2024-02-13 13:45:00,145.43,145.55,145.41,145.49,14401.0,138.1695,138.2835,138.1505,138.2265,14401.0
2024-02-13 13:50:00,145.49,145.66,145.49,145.6,7641.0,138.2265,138.388,138.2265,138.331,7641.0
2024-02-13 13:55:00,145.58,145.65,145.49,145.5,12948.0,138.312,138.3785,138.2265,138.236,12948.0
2024-02-13 14:00:00,145.49,145.49,145.08,145.17,14679.0,138.2265,138.2265,137.837,137.9225,14679.0
2024-02-13 14:05:00,145.17,145.17,144.82,144.88,22762.0,137.9225,137.9225,137.59,137.647,22762.0
2024-02-13 14:10:00,144.83,144.85,144.64,144.81,19347.0,137.5995,137.6185,137.4189,137.5805,19347.0
2024-02-13 14:15:00,144.8,144.96,144.75,144.81,20170.0,137.571,137.723,137.5234,137.5805,20170.0
2024-02-13 14:20:00,144.8,145.0,144.78,144.83,10214.0,137.571,137.761,137.552,137.5995,10214.0
2024-02-13 14:25:00,144.84,144.98,144.75,144.75,11902.0,137.609,137.742,137.5234,137.5234,11902.0
2024-02-13 14:30:00,144.77,145.0,144.68,144.84,17100.0,137.5425,137.761,137.4569,137.609,17100.0
2024-02-13 14:35:00,144.82,144.85,144.59,144.85,17056.0,137.59,137.6185,137.3714,137.6185,17056.0
2024-02-13 14:40:00,144.88,144.91,144.6,144.66,16429.0,137.647,137.6755,137.3809,137.4379,16429.0
2024-02-13 14:45:00,144.66,144.73,144.49,144.49,15392.0,137.4379,137.5044,137.2764,137.2764,15392.0
2024-02-13 14:50:00,144.52,144.54,144.1,144.1,25608.0,137.3049,137.3239,136.9059,136.9059,25608.0
2024-02-13 14:55:00,144.09,144.21,144.04,144.19,18268.0,136.8964,137.0104,136.8489,136.9914,18268.0
2024-02-13 15:00:00,144.19,144.24,144.05,144.17,17712.0,136.9914,137.0389,136.8584,136.9724,17712.0
2024-02-13 15:05:00,144.18,144.59,144.17,144.59,18636.0,136.9819,137.3714,136.9724,137.3714,18636.0
2024-02-13 15:10:00,144.6,144.68,144.38,144.38,19016.0,137.3809,137.4569,137.1719,137.1719,19016.0
2024-02-13 15:15:00,144.37,144.38,144.18,144.38,17376.0,137.1624,137.1719,136.9819,137.1719,17376.0
2024-02-13 15:20:00,144.39,144.51,144.33,144.43,17992.0,137.1814,137.2954,137.1244,137.2194,17992.0
2024-02-13 15:25:00,144.43,144.67,144.35,144.61,22128.0,137.2194,137.4474,137.1434,137.3904,22128.0
2024-02-13 15:30:00,144.62,144.74,144.49,144.71,19412.0,137.3999,137.5139,137.2764,137.4854,19412.0
2024-02-13 15:35:00,144.73,144.8,144.63,144.78,33434.0,137.5044,137.571,137.4094,137.552,33434.0
2024-02-13 15:40:00,144.79,145.09,144.79,145.0,32620.0,137.5615,137.8465,137.5615,137.761,32620.0
2024-02-13 15:45:00,145.01,145.15,144.91,144.98,38774.0,137.7705,137.9035,137.6755,137.742,38774.0
2024-02-13 15:50:00,145.0,145.06,144.82,145.0,40015.0,137.761,137.818,137.59,137.761,40015.0
2024-02-13 15:55:00,145.0,145.35,145.0,145.16,193815.0,137.761,138.0935,137.761,137.913,193815.0
2024-02-14 09:30:00,146.21,146.21,145.36,145.81,35993.0,138.9106,138.9106,138.103,138.5305,35993.0
2024-02-14 09:35:00,145.86,146.13,145.78,145.95,8713.0,138.578,138.8346,138.502,138.6635,8713.0
2024-02-14 09:40:00,145.95,146.43,145.84,146.15,14510.0,138.6635,139.1196,138.559,138.8536,14510.0
2024-02-14 09:45:00,146.2,146.24,145.9,146.08,5667.0,138.9011,138.9391,138.616,138.7871,5667.0
2024-02-14 09:50:00,146.05,146.23,145.91,145.91,19216.0,138.7585,138.9296,138.6255,138.6255,19216.0
2024-02-14 09:55:00,145.95,146.06,145.83,145.84,34757.0,138.6635,138.768,138.5495,138.559,34757.0
2024-02-14 10:00:00,145.8,146.34,145.72,146.27,21411.0,138.521,139.0341,138.445,138.9676,21411.0
2024-02-14 10:05:00,146.31,146.53,146.14,146.3,21330.0,139.0056,139.2146,138.8441,138.9961,21330.0
2024-02-14 10:10:00,146.24,146.27,145.35,145.41,72122.0,138.9391,138.9676,138.0935,138.1505,72122.0
2024-02-14 10:15:00,145.4,145.45,145.05,145.15,80818.0,138.141,138.1885,137.8085,137.9035,80818.0
2024-02-14 10:20:00,145.11,145.68,145.06,145.33,95202.0,137.8655,138.407,137.818,138.0745,95202.0
2024-02-14 10:25:00,145.47,145.79,145.46,145.59,15441.0,138.2075,138.5115,138.198,138.3215,15441.0
2024-02-14 10:30:00,145.63,145.64,144.52,144.56,62172.0,138.3595,138.369,137.3049,137.3429,62172.0
2024-02-14 10:35:00,144.53,144.54,144.02,144.17,35845.0,137.3144,137.3239,136.8299,136.9724,35845.0
2024-02-14 10:40:00,144.25,144.27,143.88,143.99,30267.0,137.0484,137.0674,136.6969,136.8014,30267.0
2024-02-14 10:45:00,144.04,144.06,143.46,143.47,27222.0,136.8489,136.8679,136.2979,136.3074,27222.0
2024-02-14 10:50:00,143.5,143.79,143.29,143.67,16108.0,136.3359,136.6114,136.1363,136.4974,16108.0
2024-02-14 10:55:00,143.71,144.41,143.71,144.22,25859.0,136.5354,137.2004,136.5354,137.0199,25859.0
2024-02-14 11:00:00,144.27,144.35,143.64,143.64,33403.0,137.0674,137.1434,136.4689,136.4689,33403.0
2024-02-14 11:05:00,143.68,143.94,143.64,143.82,12387.0,136.5069,136.7539,136.4689,136.6399,12387.0
2024-02-14 11:10:00,143.79,144.12,143.79,143.9,11210.0,136.6114,136.9249,136.6114,136.7159,11210.0
2024-02-14 11:15:00,143.96,144.13,143.96,144.01,11611.0,136.7729,136.9344,136.7729,136.8204,11611.0
2024-02-14 11:20:00,143.96,144.02,143.8,143.96,10211.0,136.7729,136.8299,136.6209,136.7729,10211.0
2024-02-14 11:25:00,143.94,144.17,143.78,144.08,12840.0,136.7539,136.9724,136.6019,136.8869,12840.0
2024-02-14 11:30:00,144.02,144.14,143.94,144.14,9429.0,136.8299,136.9439,136.7539,136.9439,9429.0
2024-02-14 11:35:00,144.14,144.17,143.96,144.17,19580.0,136.9439,136.9724,136.7729,136.9724,19580.0
2024-02-14 11:40:00,144.19,144.25,143.99,144.06,29407.0,136.9914,137.0484,136.8014,136.8679,29407.0
2024-02-14 11:45:00,144.08,144.14,143.84,143.94,37928.0,136.8869,136.9439,136.6589,136.7539,37928.0
2024-02-14 11:50:00,143.94,144.04,143.87,143.97,11576.0,136.7539,136.8489,136.6874,136.7824,11576.0
2024-02-14 11:55:00,143.92,143.92,143.62,143.68,8848.0,136.7349,136.7349,136.4499,136.5069,8848.0
2024-02-14 12:00:00,143.64,143.65,143.2,143.21,10353.0,136.4689,136.4784,136.0508,136.0603,10353.0
2024-02-14 12:05:00,143.2,143.4,143.06,143.4,21845.0,136.0508,136.2408,135.9178,136.2408,21845.0
2024-02-14 12:10:00,143.44,143.51,143.34,143.47,12346.0,136.2789,136.3454,136.1838,136.3074,12346.0
2024-02-14 12:15:00,143.46,143.82,143.46,143.79,9893.0,136.2979,136.6399,136.2979,136.6114,9893.0
2024-02-14 12:20:00,143.72,143.81,143.67,143.78,13132.0,136.5449,136.6304,136.4974,136.6019,13132.0
2024-02-14 12:25:00,143.75,143.77,143.6,143.66,9956.0,136.5734,136.5924,136.4309,136.4879,9956.0
2024-02-14 12:30:00,143.62,143.78,143.62,143.78,7044.0,136.4499,136.6019,136.4499,136.6019,7044.0
2024-02-14 12:35:00,143.81,143.91,143.73,143.73,12924.0,136.6304,136.7254,136.5544,136.5544,12924.0
2024-02-14 12:40:00,143.7,143.8,143.61,143.77,8572.0,136.5259,136.6209,136.4404,136.5924,8572.0
2024-02-14 12:45:00,143.78,143.82,143.62,143.75,30494.0,136.6019,136.6399,136.4499,136.5734,30494.0
2024-02-14 12:50:00,143.77,143.82,143.69,143.78,6168.0,136.5924,136.6399,136.5164,136.6019,6168.0
2024-02-14 12:55:00,143.75,143.77,143.65,143.73,10370.0,136.5734,136.5924,136.4784,136.5544,10370.0
2024-02-14 13:00:00,143.7,144.01,143.6,143.99,21327.0,136.5259,136.8204,136.4309,136.8014,21327.0
2024-02-14 13:05:00,143.98,144.15,143.91,144.08,8968.0,136.7919,136.9534,136.7254,136.8869,8968.0
2024-02-14 13:10:00,144.06,144.1,144.0,144.1,7032.0,136.8679,136.9059,136.8109,136.9059,7032.0
2024-02-14 13:15:00,144.07,144.2,144.07,144.1,7143.0,136.8774,137.0009,136.8774,136.9059,7143.0
2024-02-14 13:20:00,144.12,144.16,144.01,144.06,9040.0,136.9249,136.9629,136.8204,136.8679,9040.0
2024-02-14 13:25:00,144.09,144.13,143.98,144.02,6793.0,136.8964,136.9344,136.7919,136.8299,6793.0
2024-02-14 13:30:00,144.07,144.17,144.04,144.16,6116.0,136.8774,136.9724,136.8489,136.9629,6116.0
2024-02-14 13:35:00,144.15,144.43,144.11,144.41,13345.0,136.9534,137.2194,136.9154,137.2004,13345.0
2024-02-14 13:40:00,144.44,144.52,144.35,144.47,33846.0,137.2289,137.3049,137.1434,137.2574,33846.0
2024-02-14 13:45:00,144.44,144.56,144.35,144.35,17313.0,137.2289,137.3429,137.1434,137.1434,17313.0
2024-02-14 13:50:00,144.37,144.42,144.22,144.27,24421.0,137.1624,137.2099,137.0199,137.0674,24421.0
2024-02-14 13:55:00,144.28,144.29,144.22,144.24,19394.0,137.0769,137.0864,137.0199,137.0389,19394.0
2024-02-14 14:00:00,144.24,144.24,144.07,144.17,19700.0,137.0389,137.0389,136.8774,136.9724,19700.0
2024-02-14 14:05:00,144.16,144.18,143.95,143.95,10340.0,136.9629,136.9819,136.7634,136.7634,10340.0
2024-02-14 14:10:00,143.97,144.15,143.97,144.09,8971.0,136.7824,136.9534,136.7824,136.8964,8971.0
2024-02-14 14:15:00,144.09,144.2,144.05,144.2,15603.0,136.8964,137.0009,136.8584,137.0009,15603.0
2024-02-14 14:20:00,144.21,144.45,144.21,144.39,14994.0,137.0104,137.2384,137.0104,137.1814,14994.0
2024-02-14 14:25:00,144.44,144.62,144.44,144.53,11316.0,137.2289,137.3999,137.2289,137.3144,11316.0
2024-02-14 14:30:00,144.57,144.69,144.51,144.63,13122.0,137.3524,137.4664,137.2954,137.4094,13122.0
2024-02-14 14:35:00,144.64,144.81,144.6,144.75,14012.0,137.4189,137.5805,137.3809,137.5234,14012.0
2024-02-14 14:40:00,144.67,144.81,144.66,144.8,8792.0,137.4474,137.5805,137.4379,137.571,8792.0
2024-02-14 14:45:00,144.79,144.79,144.53,144.54,15241.0,137.5615,137.5615,137.3144,137.3239,15241.0
2024-02-14 14:50:00,144.55,144.97,144.45,144.95,61624.0,137.3334,137.7325,137.2384,137.7135,61624.0
2024-02-14 14:55:00,144.94,145.17,144.84,145.14,29003.0,137.704,137.9225,137.609,137.894,29003.0
2024-02-14 15:00:00,145.13,145.13,144.93,144.99,17079.0,137.8845,137.8845,137.6945,137.7515,17079.0
2024-02-14 15:05:00,144.99,145.06,144.86,144.95,33692.0,137.7515,137.818,137.628,137.7135,33692.0
2024-02-14 15:10:00,144.93,144.99,144.9,144.91,18501.0,137.6945,137.7515,137.666,137.6755,18501.0
2024-02-14 15:15:00,144.91,145.08,144.83,144.98,17381.0,137.6755,137.837,137.5995,137.742,17381.0
2024-02-14 15:20:00,145.01,145.12,144.96,145.06,19864.0,137.7705,137.875,137.723,137.818,19864.0
2024-02-14 15:25:00,145.04,145.09,144.94,144.99,12338.0,137.799,137.8465,137.704,137.7515,12338.0
2024-02-14 15:30:00,145.03,145.07,144.83,144.93,21105.0,137.7895,137.8275,137.5995,137.6945,21105.0
2024-02-14 15:35:00,144.93,145.11,144.92,145.03,21397.0,137.6945,137.8655,137.685,137.7895,21397.0
2024-02-14 15:40:00,145.03,145.08,144.87,144.9,50919.0,137.7895,137.837,137.6375,137.666,50919.0
2024-02-14 15:45:00,144.91,145.01,144.89,144.95,35519.0,137.6755,137.7705,137.6565,137.7135,35519.0
2024-02-14 15:50:00,144.94,145.0,144.84,144.9,61214.0,137.704,137.761,137.609,137.666,61214.0
2024-02-14 15:55:00,144.91,145.25,144.91,145.21,136302.0,137.6755,137.9985,137.6755,137.9605,136302.0
2024-02-15 09:30:00,144.5,145.73,144.28,145.4,34240.0,137.2859,138.4545,137.0769,138.141,34240.0
2024-02-15 09:35:00,145.54,146.41,145.29,145.86,22675.0,138.274,139.1006,138.0365,138.578,22675.0
2024-02-15 09:40:00,145.83,146.45,145.81,146.11,13892.0,138.5495,139.1386,138.5305,138.8156,13892.0
2024-02-15 09:45:00,146.19,146.63,146.14,146.19,13230.0,138.8916,139.3096,138.8441,138.8916,13230.0
2024-02-15 09:50:00,146.14,146.27,145.71,145.9,15083.0,138.8441,138.9676,138.4355,138.616,15083.0
2024-02-15 09:55:00,145.87,146.1,145.82,146.04,18060.0,138.5875,138.8061,138.54,138.749,18060.0
2024-02-15 10:00:00,146.07,146.28,145.96,146.06,14480.0,138.7775,138.9771,138.673,138.768,14480.0
2024-02-15 10:05:00,145.98,146.29,145.88,146.28,17190.0,138.692,138.9866,138.597,138.9771,17190.0
2024-02-15 10:10:00,146.31,146.51,146.22,146.37,16832.0,139.0056,139.1956,138.9201,139.0626,16832.0
2024-02-15 10:15:00,146.41,146.76,146.32,146.71,14123.0,139.1006,139.4331,139.0151,139.3856,14123.0
2024-02-15 10:20:00,146.71,147.31,146.64,147.3,19738.0,139.3856,139.9556,139.3191,139.9461,19738.0
2024-02-15 10:25:00,147.25,147.38,146.96,147.06,21308.0,139.8986,140.0221,139.6231,139.7181,21308.0
2024-02-15 10:30:00,147.01,147.01,146.49,146.59,21322.0,139.6706,139.6706,139.1766,139.2716,21322.0
2024-02-15 10:35:00,146.58,147.1,146.52,146.97,33355.0,139.2621,139.7561,139.2051,139.6326,33355.0
2024-02-15 10:40:00,147.04,147.06,146.9,147.06,10671.0,139.6991,139.7181,139.5661,139.7181,10671.0
2024-02-15 10:45:00,147.03,147.15,146.77,146.99,13012.0,139.6896,139.8036,139.4426,139.6516,13012.0
2024-02-15 10:50:00,146.94,147.12,146.8,147.01,10895.0,139.6041,139.7751,139.4711,139.6706,10895.0
2024-02-15 10:55:00,147.05,147.08,146.83,147.02,10671.0,139.7086,139.7371,139.4996,139.6801,10671.0
2024-02-15 11:00:00,146.99,147.13,146.8,147.13,14823.0,139.6516,139.7846,139.4711,139.7846,14823.0
2024-02-15 11:05:00,147.15,147.15,146.86,147.02,10702.0,139.8036,139.8036,139.5281,139.6801,10702.0
2024-02-15 11:10:00,147.13,147.18,146.72,146.77,13279.0,139.7846,139.8321,139.3951,139.4426,13279.0
2024-02-15 11:15:00,146.76,146.84,146.66,146.68,11445.0,139.4331,139.5091,139.3381,139.3571,11445.0
2024-02-15 11:20:00,146.65,146.74,146.49,146.5,16236.0,139.3286,139.4141,139.1766,139.1861,16236.0
2024-02-15 11:25:00,146.52,146.56,146.2,146.31,69997.0,139.2051,139.2431,138.9011,139.0056,69997.0
2024-02-15 11:30:00,146.25,146.45,146.16,146.38,11035.0,138.9486,139.1386,138.8631,139.0721,11035.0
2024-02-15 11:35:00,146.42,146.83,146.37,146.78,14097.0,139.1101,139.4996,139.0626,139.4521,14097.0
2024-02-15 11:40:00,146.79,146.86,146.65,146.69,7340.0,139.4616,139.5281,139.3286,139.3666,7340.0
2024-02-15 11:45:00,146.68,147.07,146.67,146.97,70750.0,139.3571,139.7276,139.3476,139.6326,70750.0
2024-02-15 11:50:00,146.96,146.99,146.82,146.94,15291.0,139.6231,139.6516,139.4901,139.6041,15291.0
2024-02-15 11:55:00,146.94,147.11,146.76,147.0,15266.0,139.6041,139.7656,139.4331,139.6611,15266.0
2024-02-15 12:00:00,147.0,147.03,146.84,147.03,38333.0,139.6611,139.6896,139.5091,139.6896,38333.0
2024-02-15 12:05:00,147.03,147.11,146.97,147.01,6980.0,139.6896,139.7656,139.6326,139.6706,6980.0
2024-02-15 12:10:00,147.02,147.14,146.94,146.94,10744.0,139.6801,139.7941,139.6041,139.6041,10744.0
2024-02-15 12:15:00,146.89,146.98,146.85,146.9,9212.0,139.5566,139.6421,139.5186,139.5661,9212.0
2024-02-15 12:20:00,146.9,146.93,146.54,146.63,5753.0,139.5661,139.5946,139.2241,139.3096,5753.0
2024-02-15 12:25:00,146.61,146.63,146.33,146.4,6306.0,139.2906,139.3096,139.0246,139.0911,6306.0
2024-02-15 12:30:00,146.44,146.61,146.34,146.45,7468.0,139.1291,139.2906,139.0341,139.1386,7468.0
2024-02-15 12:35:00,146.44,146.63,146.43,146.57,8195.0,139.1291,139.3096,139.1196,139.2526,8195.0
2024-02-15 12:40:00,146.56,146.57,146.35,146.39,5175.0,139.2431,139.2526,139.0436,139.0816,5175.0
2024-02-15 12:45:00,146.42,146.49,146.25,146.37,8764.0,139.1101,139.1766,138.9486,139.0626,8764.0
2024-02-15 12:50:00,146.37,146.48,146.31,146.37,7048.0,139.0626,139.1671,139.0056,139.0626,7048.0
2024-02-15 12:55:00,146.33,146.33,146.06,146.25,22332.0,139.0246,139.0246,138.768,138.9486,22332.0
2024-02-15 13:00:00,146.23,146.39,146.06,146.13,12982.0,138.9296,139.0816,138.768,138.8346,12982.0
2024-02-15 13:05:00,146.17,146.32,146.16,146.27,4551.0,138.8726,139.0151,138.8631,138.9676,4551.0
2024-02-15 13:10:00,146.26,146.38,146.22,146.38,6333.0,138.9581,139.0721,138.9201,139.0721,6333.0
2024-02-15 13:15:00,146.36,146.4,146.19,146.25,68583.0,139.0531,139.0911,138.8916,138.9486,68583.0
2024-02-15 13:20:00,146.24,146.45,146.2,146.2,18012.0,138.9391,139.1386,138.9011,138.9011,18012.0
2024-02-15 13:25:00,146.17,146.21,145.98,146.09,118596.0,138.8726,138.9106,138.692,138.7966,118596.0
2024-02-15 13:30:00,146.11,146.15,145.93,145.97,15831.0,138.8156,138.8536,138.6445,138.6825,15831.0
2024-02-15 13:35:00,145.96,146.08,145.87,145.88,18015.0,138.673,138.7871,138.5875,138.597,18015.0
2024-02-15 13:40:00,145.91,145.98,145.7,145.81,12355.0,138.6255,138.692,138.426,138.5305,12355.0
2024-02-15 13:45:00,145.79,145.84,145.67,145.7,14969.0,138.5115,138.559,138.3975,138.426,14969.0
2024-02-15 13:50:00,145.71,145.9,145.67,145.85,7949.0,138.4355,138.616,138.3975,138.5685,7949.0
2024-02-15 13:55:00,145.81,145.93,145.77,145.93,9310.0,138.5305,138.6445,138.4925,138.6445,9310.0
2024-02-15 14:00:00,145.97,146.16,145.95,146.1,12844.0,138.6825,138.8631,138.6635,138.8061,12844.0
2024-02-15 14:05:00,146.08,146.15,146.05,146.11,8846.0,138.7871,138.8536,138.7585,138.8156,8846.0
2024-02-15 14:10:00,146.15,146.18,146.1,146.18,7366.0,138.8536,138.8821,138.8061,138.8821,7366.0
2024-02-15 14:15:00,146.17,146.47,146.14,146.39,16055.0,138.8726,139.1576,138.8441,139.0816,16055.0
2024-02-15 14:20:00,146.36,146.55,146.35,146.48,12347.0,139.0531,139.2336,139.0436,139.1671,12347.0
2024-02-15 14:25:00,146.46,146.68,146.42,146.68,12542.0,139.1481,139.3571,139.1101,139.3571,12542.0
2024-02-15 14:30:00,146.68,146.83,146.68,146.73,12422.0,139.3571,139.4996,139.3571,139.4046,12422.0
2024-02-15 14:35:00,146.73,147.05,146.61,146.66,32980.0,139.4046,139.7086,139.2906,139.3381,32980.0
2024-02-15 14:40:00,146.68,146.76,146.64,146.67,18423.0,139.3571,139.4331,139.3191,139.3476,18423.0
2024-02-15 14:45:00,146.66,146.68,146.45,146.56,14141.0,139.3381,139.3571,139.1386,139.2431,14141.0
2024-02-15 14:50:00,146.54,146.63,146.45,146.61,16709.0,139.2241,139.3096,139.1386,139.2906,16709.0
2024-02-15 14:55:00,146.61,146.76,146.57,146.64,18838.0,139.2906,139.4331,139.2526,139.3191,18838.0
2024-02-15 15:00:00,146.65,146.68,146.46,146.6,29479.0,139.3286,139.3571,139.1481,139.2811,29479.0
2024-02-15 15:05:00,146.59,146.65,146.52,146.6,20100.0,139.2716,139.3286,139.2051,139.2811,20100.0
2024-02-15 15:10:00,146.6,146.83,146.6,146.68,28964.0,139.2811,139.4996,139.2811,139.3571,28964.0
2024-02-15 15:15:00,146.67,146.77,146.62,146.67,17308.0,139.3476,139.4426,139.3001,139.3476,17308.0
2024-02-15 15:20:00,146.66,146.69,146.41,146.56,24804.0,139.3381,139.3666,139.1006,139.2431,24804.0
2024-02-15 15:25:00,146.57,146.76,146.57,146.7,16743.0,139.2526,139.4331,139.2526,139.3761,16743.0
2024-02-15 15:30:00,146.7,146.75,146.62,146.71,14863.0,139.3761,139.4236,139.3001,139.3856,14863.0
2024-02-15 15:35:00,146.71,146.71,146.37,146.37,19763.0,139.3856,139.3856,139.0626,139.0626,19763.0
2024-02-15 15:40:00,146.36,146.43,146.18,146.2,29208.0,139.0531,139.1196,138.8821,138.9011,29208.0
2024-02-15 15:45:00,146.18,146.3,146.06,146.29,48173.0,138.8821,138.9961,138.768,138.9866,48173.0
2024-02-15 15:50:00,146.3,146.36,146.2,146.26,47061.0,138.9961,139.0531,138.9011,138.9581,47061.0
2024-02-15 15:55:00,146.27,146.43,146.22,146.35,134080.0,138.9676,139.1196,138.9201,139.0436,134080.0
2024-02-16 09:30:00,145.33,145.43,144.75,144.78,75201.0,139.0826,139.1783,138.5275,138.5563,75201.0
2024-02-16 09:35:00,144.7,144.81,143.76,143.82,24986.0,138.4797,138.585,137.5801,137.6375,24986.0
2024-02-16 09:40:00,143.82,143.85,143.2,143.69,25529.0,137.6375,137.6662,137.0442,137.5131,25529.0
2024-02-16 09:45:00,143.72,144.38,143.54,144.32,23311.0,137.5418,138.1735,137.3696,138.116,23311.0
2024-02-16 09:50:00,144.33,144.67,144.22,144.64,14513.0,138.1256,138.451,138.0203,138.4223,14513.0
2024-02-16 09:55:00,144.62,144.67,144.26,144.3,11556.0,138.4031,138.451,138.0586,138.0969,11556.0
2024-02-16 10:00:00,144.45,144.88,144.35,144.76,24922.0,138.2404,138.652,138.1447,138.5371,24922.0
2024-02-16 10:05:00,144.72,144.86,144.5,144.64,21805.0,138.4988,138.6328,138.2883,138.4223,21805.0
2024-02-16 10:10:00,144.63,144.84,144.54,144.82,18568.0,138.4127,138.6137,138.3266,138.5945,18568.0
2024-02-16 10:15:00,144.78,144.88,144.4,144.5,20598.0,138.5563,138.652,138.1926,138.2883,20598.0
2024-02-16 10:20:00,144.48,144.51,144.27,144.29,21996.0,138.2692,138.2979,138.0682,138.0873,21996.0
2024-02-16 10:25:00,144.29,144.37,143.91,144.31,24392.0,138.0873,138.1639,137.7237,138.1065,24392.0
2024-02-16 10:30:00,144.27,144.39,144.12,144.12,30435.0,138.0682,138.183,137.9246,137.9246,30435.0
2024-02-16 10:35:00,144.15,144.23,143.82,144.2,18531.0,137.9533,138.0299,137.6375,138.0012,18531.0
2024-02-16 10:40:00,144.2,144.65,144.03,144.47,14091.0,138.0012,138.4318,137.8385,138.2596,14091.0
2024-02-16 10:45:00,144.46,144.66,144.43,144.46,9063.0,138.25,138.4414,138.2213,138.25,9063.0
2024-02-16 10:50:00,144.47,144.66,144.42,144.58,7927.0,138.2596,138.4414,138.2117,138.3649,7927.0
2024-02-16 10:55:00,144.64,144.77,144.59,144.68,5386.0,138.4223,138.5467,138.3744,138.4606,5386.0
2024-02-16 11:00:00,144.69,144.7,144.44,144.5,9652.0,138.4701,138.4797,138.2309,138.2883,9652.0
2024-02-16 11:05:00,144.49,144.57,144.43,144.46,8573.0,138.2787,138.3553,138.2213,138.25,8573.0
2024-02-16 11:10:00,144.45,144.64,144.44,144.46,12923.0,138.2404,138.4223,138.2309,138.25,12923.0
2024-02-16 11:15:00,144.48,144.74,144.41,144.73,12683.0,138.2692,138.518,138.2022,138.5084,12683.0
2024-02-16 11:20:00,144.75,144.96,144.66,144.92,21134.0,138.5275,138.7285,138.4414,138.6902,21134.0
2024-02-16 11:25:00,144.91,144.94,144.79,144.88,11286.0,138.6807,138.7094,138.5658,138.652,11286.0
2024-02-16 11:30:00,144.87,144.95,144.7,144.9,16201.0,138.6424,138.719,138.4797,138.6711,16201.0
2024-02-16 11:35:00,144.9,144.99,144.83,144.97,14550.0,138.6711,138.7572,138.6041,138.7381,14550.0
2024-02-16 11:40:00,144.98,145.19,144.95,145.08,18612.0,138.7477,138.9486,138.719,138.8434,18612.0
2024-02-16 11:45:00,145.06,145.12,144.96,145.08,13490.0,138.8242,138.8816,138.7285,138.8434,13490.0
2024-02-16 11:50:00,145.06,145.06,144.87,144.88,10821.0,138.8242,138.8242,138.6424,138.652,10821.0
2024-02-16 11:55:00,144.86,144.88,144.61,144.65,12557.0,138.6328,138.652,138.3936,138.4318,12557.0
2024-02-16 12:00:00,144.63,144.64,144.41,144.45,12055.0,138.4127,138.4223,138.2022,138.2404,12055.0
2024-02-16 12:05:00,144.45,144.6,144.4,144.6,13702.0,138.2404,138.384,138.1926,138.384,13702.0
2024-02-16 12:10:00,144.58,144.75,144.51,144.74,10276.0,138.3649,138.5275,138.2979,138.518,10276.0
2024-02-16 12:15:00,144.76,144.77,144.62,144.66,15041.0,138.5371,138.5467,138.4031,138.4414,15041.0
2024-02-16 12:20:00,144.61,144.62,144.45,144.56,9338.0,138.3936,138.4031,138.2404,138.3457,9338.0
2024-02-16 12:25:00,144.56,144.58,144.43,144.5,7218.0,138.3457,138.3649,138.2213,138.2883,7218.0
2024-02-16 12:30:00,144.53,144.58,144.44,144.51,6657.0,138.317,138.3649,138.2309,138.2979,6657.0
2024-02-16 12:35:00,144.54,144.58,144.43,144.56,6956.0,138.3266,138.3649,138.2213,138.3457,6956.0
2024-02-16 12:40:00,144.55,144.56,144.5,144.5,7185.0,138.3361,138.3457,138.2883,138.2883,7185.0
2024-02-16 12:45:00,144.51,144.7,144.47,144.48,7863.0,138.2979,138.4797,138.2596,138.2692,7863.0
2024-02-16 12:50:00,144.46,144.51,144.37,144.48,11309.0,138.25,138.2979,138.1639,138.2692,11309.0
2024-02-16 12:55:00,144.47,144.47,144.31,144.35,16054.0,138.2596,138.2596,138.1065,138.1447,16054.0
2024-02-16 13:00:00,144.35,144.42,144.28,144.33,6551.0,138.1447,138.2117,138.0778,138.1256,6551.0
2024-02-16 13:05:00,144.33,144.37,144.27,144.35,14943.0,138.1256,138.1639,138.0682,138.1447,14943.0
2024-02-16 13:10:00,144.35,144.52,144.33,144.5,20388.0,138.1447,138.3074,138.1256,138.2883,20388.0
2024-02-16 13:15:00,144.52,144.6,144.48,144.58,7478.0,138.3074,138.384,138.2692,138.3649,7478.0
2024-02-16 13:20:00,144.59,144.83,144.56,144.83,23061.0,138.3744,138.6041,138.3457,138.6041,23061.0
2024-02-16 13:25:00,144.84,144.86,144.64,144.72,11465.0,138.6137,138.6328,138.4223,138.4988,11465.0
2024-02-16 13:30:00,144.75,144.81,144.7,144.78,15917.0,138.5275,138.585,138.4797,138.5563,15917.0
2024-02-16 13:35:00,144.76,144.88,144.72,144.81,15882.0,138.5371,138.652,138.4988,138.585,15882.0
2024-02-16 13:40:00,144.81,144.81,144.68,144.78,9959.0,138.585,138.585,138.4606,138.5563,9959.0
2024-02-16 13:45:00,144.78,145.04,144.71,145.0,19469.0,138.5563,138.8051,138.4893,138.7668,19469.0
2024-02-16 13:50:00,145.01,145.09,144.98,145.07,17508.0,138.7764,138.8529,138.7477,138.8338,17508.0
2024-02-16 13:55:00,145.07,145.22,145.07,145.08,13636.0,138.8338,138.9773,138.8338,138.8434,13636.0
2024-02-16 14:00:00,145.09,145.19,145.0,145.19,17197.0,138.8529,138.9486,138.7668,138.9486,17197.0
2024-02-16 14:05:00,145.19,145.28,145.02,145.09,14849.0,138.9486,139.0348,138.7859,138.8529,14849.0
2024-02-16 14:10:00,145.09,145.17,145.09,145.1,12634.0,138.8529,138.9295,138.8529,138.8625,12634.0
2024-02-16 14:15:00,145.14,145.2,145.06,145.09,12921.0,138.9008,138.9582,138.8242,138.8529,12921.0
2024-02-16 14:20:00,145.1,145.19,145.08,145.19,15244.0,138.8625,138.9486,138.8434,138.9486,15244.0
2024-02-16 14:25:00,145.19,145.28,145.08,145.19,17940.0,138.9486,139.0348,138.8434,138.9486,17940.0
2024-02-16 14:30:00,145.19,145.26,145.12,145.17,15247.0,138.9486,139.0156,138.8816,138.9295,15247.0
2024-02-16 14:35:00,145.17,145.2,145.11,145.16,14144.0,138.9295,138.9582,138.8721,138.9199,14144.0
2024-02-16 14:40:00,145.15,145.28,145.12,145.17,15704.0,138.9104,139.0348,138.8816,138.9295,15704.0
2024-02-16 14:45:00,145.16,145.16,144.87,144.9,24300.0,138.9199,138.9199,138.6424,138.6711,24300.0
2024-02-16 14:50:00,144.9,144.98,144.82,144.86,16551.0,138.6711,138.7477,138.5945,138.6328,16551.0
2024-02-16 14:55:00,144.84,145.0,144.83,144.97,16615.0,138.6137,138.7668,138.6041,138.7381,16615.0
2024-02-16 15:00:00,144.98,144.98,144.72,144.72,10995.0,138.7477,138.7477,138.4988,138.4988,10995.0
2024-02-16 15:05:00,144.72,144.85,144.68,144.75,16327.0,138.4988,138.6233,138.4606,138.5275,16327.0
2024-02-16 15:10:00,144.74,144.86,144.65,144.82,14094.0,138.518,138.6328,138.4318,138.5945,14094.0
2024-02-16 15:15:00,144.83,144.9,144.81,144.89,19806.0,138.6041,138.6711,138.585,138.6615,19806.0
2024-02-16 15:20:00,144.88,144.92,144.72,144.92,29285.0,138.652,138.6902,138.4988,138.6902,29285.0
2024-02-16 15:25:00,144.92,144.99,144.84,144.88,21112.0,138.6902,138.7572,138.6137,138.652,21112.0
2024-02-16 15:30:00,144.89,145.02,144.82,144.92,25757.0,138.6615,138.7859,138.5945,138.6902,25757.0
2024-02-16 15:35:00,144.93,144.93,144.65,144.65,22509.0,138.6998,138.6998,138.4318,138.4318,22509.0
2024-02-16 15:40:00,144.63,144.66,144.39,144.42,27871.0,138.4127,138.4414,138.183,138.2117,27871.0
2024-02-16 15:45:00,144.42,144.53,144.19,144.22,39023.0,138.2117,138.317,137.9916,138.0203,39023.0
2024-02-16 15:50:00,144.21,144.44,143.9,144.05,71982.0,138.0108,138.2309,137.7141,137.8576,71982.0
2024-02-16 15:55:00,144.03,144.1,143.75,143.81,207502.0,137.8385,137.9055,137.5705,137.628,207502.0
2024-02-20 09:30:00,143.65,143.65,142.46,142.82,54047.0,137.4748,137.4748,136.336,136.6805,54047.0
2024-02-20 09:35:00,142.64,142.86,142.05,142.08,22148.0,136.5083,136.7188,135.9436,135.9723,22148.0
2024-02-20 09:40:00,142.11,142.76,141.95,142.76,56703.0,136.001,136.6231,135.8479,136.6231,56703.0
2024-02-20 09:45:00,142.8,142.92,141.99,142.31,23259.0,136.6614,136.7762,135.8862,136.1924,23259.0
2024-02-20 09:50:00,142.5,142.62,142.11,142.22,10194.0,136.3743,136.4891,136.001,136.1063,10194.0
2024-02-20 09:55:00,142.24,142.33,142.02,142.28,24593.0,136.1254,136.2116,135.9149,136.1637,24593.0
2024-02-20 10:00:00,142.29,142.29,141.52,141.8,97154.0,136.1733,136.1733,135.4364,135.7044,97154.0
2024-02-20 10:05:00,141.8,141.86,141.25,141.57,29240.0,135.7044,135.7618,135.178,135.4842,29240.0
2024-02-20 10:10:00,141.57,141.62,141.18,141.27,12066.0,135.4842,135.5321,135.111,135.1971,12066.0
2024-02-20 10:15:00,141.32,141.47,141.08,141.09,38641.0,135.245,135.3885,135.0153,135.0249,38641.0
2024-02-20 10:20:00,141.06,141.7,140.99,141.65,46749.0,134.9962,135.6087,134.9292,135.5608,46749.0
2024-02-20 10:25:00,141.69,141.8,141.41,141.55,23242.0,135.5991,135.7044,135.3311,135.4651,23242.0
2024-02-20 10:30:00,141.57,141.76,141.32,141.35,67496.0,135.4842,135.6661,135.245,135.2737,67496.0
2024-02-20 10:35:00,141.32,141.69,141.24,141.55,34917.0,135.245,135.5991,135.1684,135.4651,34917.0
2024-02-20 10:40:00,141.6,141.78,141.51,141.63,33302.0,135.513,135.6852,135.4268,135.5417,33302.0
2024-02-20 10:45:00,141.65,141.91,141.58,141.91,56191.0,135.5608,135.8096,135.4938,135.8096,56191.0
2024-02-20 10:50:00,141.92,142.0,141.66,141.74,24083.0,135.8192,135.8958,135.5704,135.6469,24083.0
2024-02-20 10:55:00,141.79,141.8,141.4,141.43,43399.0,135.6948,135.7044,135.3216,135.3503,43399.0
2024-02-20 11:00:00,141.43,141.43,140.88,141.27,28646.0,135.3503,135.3503,134.8239,135.1971,28646.0
2024-02-20 11:05:00,141.33,141.58,141.21,141.38,15160.0,135.2546,135.4938,135.1397,135.3024,15160.0
2024-02-20 11:10:00,141.34,141.39,141.19,141.2,18609.0,135.2641,135.312,135.1206,135.1302,18609.0
2024-02-20 11:15:00,141.17,141.28,141.06,141.24,13807.0,135.1014,135.2067,134.9962,135.1684,13807.0
2024-02-20 11:20:00,141.21,141.21,141.0,141.12,25700.0,135.1397,135.1397,134.9388,135.0536,25700.0
2024-02-20 11:25:00,141.11,141.45,141.11,141.4,12317.0,135.044,135.3694,135.044,135.3216,12317.0
2024-02-20 11:30:00,141.46,141.59,141.34,141.55,13866.0,135.379,135.5034,135.2641,135.4651,13866.0
2024-02-20 11:35:00,141.55,141.55,141.35,141.36,12615.0,135.4651,135.4651,135.2737,135.2833,12615.0
2024-02-20 11:40:00,141.31,141.35,141.07,141.14,19917.0,135.2354,135.2737,135.0057,135.0727,19917.0
2024-02-20 11:45:00,141.13,141.43,141.04,141.36,29686.0,135.0632,135.3503,134.977,135.2833,29686.0
2024-02-20 11:50:00,141.35,141.58,141.35,141.43,15117.0,135.2737,135.4938,135.2737,135.3503,15117.0
2024-02-20 11:55:00,141.44,141.46,141.24,141.26,19208.0,135.3598,135.379,135.1684,135.1876,19208.0
2024-02-20 12:00:00,141.25,141.25,140.96,140.99,17165.0,135.178,135.178,134.9005,134.9292,17165.0
2024-02-20 12:05:00,140.97,141.18,140.97,141.15,14943.0,134.91,135.111,134.91,135.0823,14943.0
2024-02-20 12:10:00,141.12,141.14,141.05,141.13,13575.0,135.0536,135.0727,134.9866,135.0632,13575.0
2024-02-20 12:15:00,141.11,141.21,141.09,141.09,15475.0,135.044,135.1397,135.0249,135.0249,15475.0
2024-02-20 12:20:00,141.09,141.35,141.09,141.24,13693.0,135.0249,135.2737,135.0249,135.1684,13693.0
2024-02-20 12:25:00,141.23,141.41,141.19,141.34,12437.0,135.1589,135.3311,135.1206,135.2641,12437.0
2024-02-20 12:30:00,141.32,141.45,141.21,141.22,13185.0,135.245,135.3694,135.1397,135.1493,13185.0
2024-02-20 12:35:00,141.2,141.23,140.88,140.89,14832.0,135.1302,135.1589,134.8239,134.8335,14832.0
2024-02-20 12:40:00,140.83,140.87,140.67,140.72,18708.0,134.7761,134.8143,134.6229,134.6708,18708.0
2024-02-20 12:45:00,140.75,140.87,140.73,140.8,14523.0,134.6995,134.8143,134.6804,134.7474,14523.0
2024-02-20 12:50:00,140.8,140.94,140.79,140.84,12610.0,134.7474,134.8813,134.7378,134.7856,12610.0
2024-02-20 12:55:00,140.85,140.87,140.75,140.83,20498.0,134.7952,134.8143,134.6995,134.7761,20498.0
2024-02-20 13:00:00,140.82,140.94,140.82,140.85,10700.0,134.7665,134.8813,134.7665,134.7952,10700.0
2024-02-20 13:05:00,140.83,140.98,140.82,140.88,12764.0,134.7761,134.9196,134.7665,134.8239,12764.0
2024-02-20 13:10:00,140.88,140.9,140.72,140.72,13737.0,134.8239,134.8431,134.6708,134.6708,13737.0
2024-02-20 13:15:00,140.69,140.73,140.48,140.71,11447.0,134.6421,134.6804,134.4411,134.6612,11447.0
2024-02-20 13:20:00,140.71,140.84,140.68,140.84,14767.0,134.6612,134.7856,134.6325,134.7856,14767.0
2024-02-20 13:25:00,140.84,140.86,140.76,140.84,14719.0,134.7856,134.8048,134.7091,134.7856,14719.0
2024-02-20 13:30:00,140.82,140.82,140.68,140.69,14550.0,134.7665,134.7665,134.6325,134.6421,14550.0
2024-02-20 13:35:00,140.68,140.88,140.63,140.84,10696.0,134.6325,134.8239,134.5847,134.7856,10696.0
2024-02-20 13:40:00,140.84,141.05,140.82,141.03,13981.0,134.7856,134.9866,134.7665,134.9675,13981.0
2024-02-20 13:45:00,141.0,141.1,140.96,140.97,12262.0,134.9388,135.0345,134.9005,134.91,12262.0
2024-02-20 13:50:00,140.98,141.16,140.97,141.0,14552.0,134.9196,135.0919,134.91,134.9388,14552.0
2024-02-20 13:55:00,140.99,141.12,140.98,141.06,11231.0,134.9292,135.0536,134.9196,134.9962,11231.0
2024-02-20 14:00:00,141.05,141.15,141.0,141.06,13634.0,134.9866,135.0823,134.9388,134.9962,13634.0
2024-02-20 14:05:00,141.1,141.25,141.07,141.21,12375.0,135.0345,135.178,135.0057,135.1397,12375.0
2024-02-20 14:10:00,141.2,141.25,141.07,141.07,15638.0,135.1302,135.178,135.0057,135.0057,15638.0
2024-02-20 14:15:00,141.08,141.1,140.93,141.1,16129.0,135.0153,135.0345,134.8718,135.0345,16129.0
2024-02-20 14:20:00,141.08,141.21,140.95,140.95,15153.0,135.0153,135.1397,134.8909,134.8909,15153.0
2024-02-20 14:25:00,140.94,140.98,140.75,140.75,19843.0,134.8813,134.9196,134.6995,134.6995,19843.0
2024-02-20 14:30:00,140.75,140.95,140.75,140.93,17895.0,134.6995,134.8909,134.6995,134.8718,17895.0
2024-02-20 14:35:00,140.96,141.04,140.93,140.94,13769.0,134.9005,134.977,134.8718,134.8813,13769.0
2024-02-20 14:40:00,140.92,140.99,140.88,140.93,16830.0,134.8622,134.9292,134.8239,134.8718,16830.0
2024-02-20 14:45:00,140.94,141.12,140.93,141.07,13303.0,134.8813,135.0536,134.8718,135.0057,13303.0
2024-02-20 14:50:00,141.07,141.24,141.06,141.18,16242.0,135.0057,135.1684,134.9962,135.111,16242.0
2024-02-20 14:55:00,141.19,141.24,141.11,141.23,20567.0,135.1206,135.1684,135.044,135.1589,20567.0
2024-02-20 15:00:00,141.23,141.32,141.18,141.27,19024.0,135.1589,135.245,135.111,135.1971,19024.0
2024-02-20 15:05:00,141.28,141.42,141.28,141.4,18842.0,135.2067,135.3407,135.2067,135.3216,18842.0
2024-02-20 15:10:00,141.4,141.43,141.31,141.33,18347.0,135.3216,135.3503,135.2354,135.2546,18347.0
2024-02-20 15:15:00,141.31,141.44,141.27,141.4,26872.0,135.2354,135.3598,135.1971,135.3216,26872.0
2024-02-20 15:20:00,141.4,141.43,141.29,141.37,25643.0,135.3216,135.3503,135.2163,135.2928,25643.0
2024-02-20 15:25:00,141.39,141.5,141.38,141.43,24709.0,135.312,135.4173,135.3024,135.3503,24709.0
2024-02-20 15:30:00,141.44,141.47,141.1,141.14,30798.0,135.3598,135.3885,135.0345,135.0727,30798.0
2024-02-20 15:35:00,141.09,141.3,141.06,141.22,23430.0,135.0249,135.2259,134.9962,135.1493,23430.0
2024-02-20 15:40:00,141.21,141.29,141.09,141.1,32525.0,135.1397,135.2163,135.0249,135.0345,32525.0
2024-02-20 15:45:00,141.07,141.31,141.04,141.25,43106.0,135.0057,135.2354,134.977,135.178,43106.0
2024-02-20 15:50:00,141.26,141.29,140.98,141.19,61417.0,135.1876,135.2163,134.9196,135.1206,61417.0
2024-02-20 15:55:00,141.19,141.32,141.03,141.14,215970.0,135.1206,135.245,134.9675,135.0727,215970.0
2024-02-21 09:30:00,141.46,142.28,141.46,141.98,37413.0,135.379,136.1637,135.379,135.8766,37413.0
2024-02-21 09:35:00,142.0,142.03,141.54,141.81,11190.0,135.8958,135.9245,135.4555,135.7139,11190.0
2024-02-21 09:40:00,141.8,142.26,141.65,142.24,25517.0,135.7044,136.1446,135.5608,136.1254,25517.0
2024-02-21 09:45:00,142.05,142.1,141.88,141.95,12958.0,135.9436,135.9915,135.7809,135.8479,12958.0
2024-02-21 09:50:00,142.04,142.19,141.86,142.02,12954.0,135.934,136.0776,135.7618,135.9149,12954.0
2024-02-21 09:55:00,142.02,142.02,141.6,141.84,8062.0,135.9149,135.9149,135.513,135.7426,8062.0
2024-02-21 10:00:00,141.89,142.04,141.66,142.04,9112.0,135.7905,135.934,135.5704,135.934,9112.0
2024-02-21 10:05:00,142.07,142.25,141.91,142.13,14672.0,135.9628,136.135,135.8096,136.0202,14672.0
2024-02-21 10:10:00,142.15,142.31,142.08,142.12,18309.0,136.0393,136.1924,135.9723,136.0106,18309.0
2024-02-21 10:15:00,142.12,142.19,141.84,141.94,11577.0,136.0106,136.0776,135.7426,135.8383,11577.0
2024-02-21 10:20:00,142.0,142.17,141.94,142.12,13210.0,135.8958,136.0585,135.8383,136.0106,13210.0
2024-02-21 10:25:00,142.14,142.36,142.04,142.33,16940.0,136.0297,136.2403,135.934,136.2116,16940.0
2024-02-21 10:30:00,142.36,142.55,142.31,142.47,18991.0,136.2403,136.4221,136.1924,136.3456,18991.0
2024-02-21 10:35:00,142.5,143.18,142.46,143.14,29306.0,136.3743,137.025,136.336,136.9868,29306.0
2024-02-21 10:40:00,143.14,143.51,143.13,143.32,20158.0,136.9868,137.3409,136.9772,137.159,20158.0
2024-02-21 10:45:00,143.28,143.42,143.17,143.23,20655.0,137.1207,137.2547,137.0155,137.0729,20655.0
2024-02-21 10:50:00,143.24,143.6,143.24,143.53,11442.0,137.0825,137.427,137.0825,137.36,11442.0
2024-02-21 10:55:00,143.53,143.64,143.41,143.5,27211.0,137.36,137.4653,137.2452,137.3313,27211.0
2024-02-21 11:00:00,143.51,143.56,143.27,143.55,14923.0,137.3409,137.3887,137.1112,137.3791,14923.0
2024-02-21 11:05:00,143.65,143.76,143.52,143.71,15106.0,137.4748,137.5801,137.3504,137.5323,15106.0
2024-02-21 11:10:00,143.67,143.74,143.49,143.72,11796.0,137.494,137.561,137.3217,137.5418,11796.0
2024-02-21 11:15:00,143.73,143.73,143.4,143.4,15271.0,137.5514,137.5514,137.2356,137.2356,15271.0
2024-02-21 11:20:00,143.44,143.57,143.35,143.55,14130.0,137.2739,137.3983,137.1877,137.3791,14130.0
2024-02-21 11:25:00,143.55,143.61,143.36,143.37,23142.0,137.3791,137.4366,137.1973,137.2069,23142.0
2024-02-21 11:30:00,143.35,143.4,143.17,143.35,10984.0,137.1877,137.2356,137.0155,137.1877,10984.0
2024-02-21 11:35:00,143.38,143.48,143.34,143.39,11995.0,137.2164,137.3121,137.1782,137.226,11995.0
2024-02-21 11:40:00,143.4,143.52,143.33,143.36,9290.0,137.2356,137.3504,137.1686,137.1973,9290.0
2024-02-21 11:45:00,143.36,143.46,143.29,143.46,12767.0,137.1973,137.293,137.1303,137.293,12767.0
2024-02-21 11:50:00,143.44,143.47,143.26,143.27,11170.0,137.2739,137.3026,137.1016,137.1112,11170.0
2024-02-21 11:55:00,143.28,143.34,143.19,143.28,37898.0,137.1207,137.1782,137.0346,137.1207,37898.0
2024-02-21 12:00:00,143.3,143.42,143.22,143.33,15930.0,137.1399,137.2547,137.0633,137.1686,15930.0
2024-02-21 12:05:00,143.34,143.44,143.29,143.39,9771.0,137.1782,137.2739,137.1303,137.226,9771.0
2024-02-21 12:10:00,143.39,143.41,143.13,143.21,22035.0,137.226,137.2452,136.9772,137.0538,22035.0
2024-02-21 12:15:00,143.21,143.37,143.13,143.27,11447.0,137.0538,137.2069,136.9772,137.1112,11447.0
2024-02-21 12:20:00,143.28,143.36,143.2,143.26,10215.0,137.1207,137.1973,137.0442,137.1016,10215.0
2024-02-21 12:25:00,143.25,143.3,143.13,143.16,12800.0,137.092,137.1399,136.9772,137.0059,12800.0
2024-02-21 12:30:00,143.16,143.37,143.15,143.29,13988.0,137.0059,137.2069,136.9963,137.1303,13988.0
2024-02-21 12:35:00,143.27,143.35,143.25,143.25,16104.0,137.1112,137.1877,137.092,137.092,16104.0
2024-02-21 12:40:00,143.28,143.42,143.23,143.3,14990.0,137.1207,137.2547,137.0729,137.1399,14990.0
2024-02-21 12:45:00,143.33,143.42,143.31,143.39,15849.0,137.1686,137.2547,137.1495,137.226,15849.0
2024-02-21 12:50:00,143.4,143.68,143.4,143.68,24835.0,137.2356,137.5035,137.2356,137.5035,24835.0
2024-02-21 12:55:00,143.66,143.69,143.59,143.66,17358.0,137.4844,137.5131,137.4174,137.4844,17358.0
2024-02-21 13:00:00,143.65,143.65,143.1,143.19,26467.0,137.4748,137.4748,136.9485,137.0346,26467.0
2024-02-21 13:05:00,143.17,143.29,143.13,143.23,14783.0,137.0155,137.1303,136.9772,137.0729,14783.0
2024-02-21 13:10:00,143.21,143.39,143.18,143.34,14247.0,137.0538,137.226,137.025,137.1782,14247.0
2024-02-21 13:15:00,143.37,143.38,143.17,143.17,16058.0,137.2069,137.2164,137.0155,137.0155,16058.0
2024-02-21 13:20:00,143.24,143.27,143.12,143.17,13312.0,137.0825,137.1112,136.9676,137.0155,13312.0
2024-02-21 13:25:00,143.19,143.55,143.18,143.55,18297.0,137.0346,137.3791,137.025,137.3791,18297.0
2024-02-21 13:30:00,143.56,143.68,143.54,143.62,8850.0,137.3887,137.5035,137.3696,137.4461,8850.0
2024-02-21 13:35:00,143.61,143.75,143.6,143.64,14712.0,137.4366,137.5705,137.427,137.4653,14712.0
2024-02-21 13:40:00,143.64,143.68,143.53,143.55,5511.0,137.4653,137.5035,137.36,137.3791,5511.0
2024-02-21 13:45:00,143.57,143.76,143.57,143.75,9877.0,137.3983,137.5801,137.3983,137.5705,9877.0
2024-02-21 13:50:00,143.77,143.91,143.74,143.89,18353.0,137.5897,137.7237,137.561,137.7045,18353.0
2024-02-21 13:55:00,143.89,143.96,143.81,143.83,12423.0,137.7045,137.7715,137.628,137.6471,12423.0
2024-02-21 14:00:00,143.8,143.92,143.74,143.83,9848.0,137.6184,137.7332,137.561,137.6471,9848.0
2024-02-21 14:05:00,143.8,143.95,143.8,143.94,7852.0,137.6184,137.7619,137.6184,137.7524,7852.0
2024-02-21 14:10:00,143.95,143.95,143.78,143.83,15690.0,137.7619,137.7619,137.5992,137.6471,15690.0
2024-02-21 14:15:00,143.82,143.89,143.76,143.76,13337.0,137.6375,137.7045,137.5801,137.5801,13337.0
2024-02-21 14:20:00,143.78,143.78,143.29,143.3,28219.0,137.5992,137.5992,137.1303,137.1399,28219.0
2024-02-21 14:25:00,143.3,143.52,143.15,143.35,17683.0,137.1399,137.3504,136.9963,137.1877,17683.0
2024-02-21 14:30:00,143.35,143.39,143.27,143.37,8329.0,137.1877,137.226,137.1112,137.2069,8329.0
2024-02-21 14:35:00,143.38,143.43,143.27,143.31,10310.0,137.2164,137.2643,137.1112,137.1495,10310.0
2024-02-21 14:40:00,143.33,143.46,143.27,143.27,18402.0,137.1686,137.293,137.1112,137.1112,18402.0
2024-02-21 14:45:00,143.27,143.47,143.22,143.38,13460.0,137.1112,137.3026,137.0633,137.2164,13460.0
2024-02-21 14:50:00,143.36,143.39,143.13,143.19,17209.0,137.1973,137.226,136.9772,137.0346,17209.0
2024-02-21 14:55:00,143.16,143.2,143.06,143.18,12562.0,137.0059,137.0442,136.9102,137.025,12562.0
2024-02-21 15:00:00,143.16,143.16,142.77,142.8,13013.0,137.0059,137.0059,136.6327,136.6614,13013.0
2024-02-21 15:05:00,142.77,142.78,142.53,142.57,12156.0,136.6327,136.6422,136.403,136.4413,12156.0
2024-02-21 15:10:00,142.56,142.61,142.45,142.57,14106.0,136.4317,136.4795,136.3264,136.4413,14106.0
2024-02-21 15:15:00,142.55,142.7,142.36,142.7,17725.0,136.4221,136.5657,136.2403,136.5657,17725.0
2024-02-21 15:20:00,142.7,142.95,142.63,142.91,16746.0,136.5657,136.8049,136.4987,136.7666,16746.0
2024-02-21 15:25:00,142.9,142.93,142.54,142.6,45205.0,136.7571,136.7858,136.4126,136.47,45205.0
2024-02-21 15:30:00,142.61,142.82,142.4,142.8,23368.0,136.4795,136.6805,136.2786,136.6614,23368.0
2024-02-21 15:35:00,142.83,143.14,142.78,143.14,19940.0,136.6901,136.9868,136.6422,136.9868,19940.0
2024-02-21 15:40:00,143.15,143.2,143.1,143.14,32965.0,136.9963,137.0442,136.9485,136.9868,32965.0
2024-02-21 15:45:00,143.14,143.25,143.02,143.12,30502.0,136.9868,137.092,136.8719,136.9676,30502.0
2024-02-21 15:50:00,143.15,143.5,143.14,143.4,45751.0,136.9963,137.3313,136.9868,137.2356,45751.0
2024-02-21 15:55:00,143.42,143.59,143.32,143.58,124300.0,137.2547,137.4174,137.159,137.4078,124300.0
2024-02-22 09:30:00,143.48,143.62,142.69,143.3,67266.0,137.3121,137.4461,136.5561,137.1399,67266.0
2024-02-22 09:35:00,143.27,143.55,143.2,143.26,10206.0,137.1112,137.3791,137.0442,137.1016,10206.0
2024-02-22 09:40:00,143.38,143.38,143.01,143.27,14899.0,137.2164,137.2164,136.8623,137.1112,14899.0
2024-02-22 09:45:00,143.24,143.55,143.0,143.21,19205.0,137.0825,137.3791,136.8528,137.0538,19205.0
2024-02-22 09:50:00,143.19,143.19,142.75,142.98,9765.0,137.0346,137.0346,136.6135,136.8336,9765.0
2024-02-22 09:55:00,142.95,143.14,142.93,142.95,8083.0,136.8049,136.9868,136.7858,136.8049,8083.0
2024-02-22 10:00:00,142.98,143.38,142.84,143.22,19619.0,136.8336,137.2164,136.6997,137.0633,19619.0
2024-02-22 10:05:00,143.21,143.46,143.1,143.16,22095.0,137.0538,137.293,136.9485,137.0059,22095.0
2024-02-22 10:10:00,143.11,143.65,143.1,143.63,15207.0,136.958,137.4748,136.9485,137.4557,15207.0
2024-02-22 10:15:00,143.63,143.86,143.5,143.68,14620.0,137.4557,137.6758,137.3313,137.5035,14620.0
2024-02-22 10:20:00,143.67,144.07,143.66,144.07,10882.0,137.494,137.8768,137.4844,137.8768,10882.0
2024-02-22 10:25:00,144.09,144.15,143.73,143.82,9443.0,137.8959,137.9533,137.5514,137.6375,9443.0
2024-02-22 10:30:00,143.79,143.79,143.44,143.65,9132.0,137.6088,137.6088,137.2739,137.4748,9132.0
2024-02-22 10:35:00,143.7,143.83,143.65,143.66,16439.0,137.5227,137.6471,137.4748,137.4844,16439.0
2024-02-22 10:40:00,143.56,143.77,143.36,143.62,12377.0,137.3887,137.5897,137.1973,137.4461,12377.0
2024-02-22 10:45:00,143.59,143.86,143.54,143.75,8926.0,137.4174,137.6758,137.3696,137.5705,8926.0
2024-02-22 10:50:00,143.78,143.96,143.78,143.81,17710.0,137.5992,137.7715,137.5992,137.628,17710.0
2024-02-22 10:55:00,143.81,144.11,143.8,144.03,10818.0,137.628,137.9151,137.6184,137.8385,10818.0
2024-02-22 11:00:00,144.03,144.35,144.03,144.34,12612.0,137.8385,138.1447,137.8385,138.1352,12612.0
2024-02-22 11:05:00,144.3,144.55,144.22,144.48,18447.0,138.0969,138.3361,138.0203,138.2692,18447.0
2024-02-22 11:10:00,144.53,144.68,144.46,144.68,10051.0,138.317,138.4606,138.25,138.4606,10051.0
2024-02-22 11:15:00,144.64,144.85,144.64,144.81,17941.0,138.4223,138.6233,138.4223,138.585,17941.0
2024-02-22 11:20:00,144.82,144.9,144.56,144.56,17737.0,138.5945,138.6711,138.3457,138.3457,17737.0
2024-02-22 11:25:00,144.59,144.77,144.52,144.77,11557.0,138.3744,138.5467,138.3074,138.5467,11557.0
2024-02-22 11:30:00,144.77,144.78,144.56,144.67,11976.0,138.5467,138.5563,138.3457,138.451,11976.0
2024-02-22 11:35:00,144.66,144.76,144.61,144.69,9488.0,138.4414,138.5371,138.3936,138.4701,9488.0
2024-02-22 11:40:00,144.65,144.73,144.6,144.6,6467.0,138.4318,138.5084,138.384,138.384,6467.0
2024-02-22 11:45:00,144.61,144.61,144.41,144.46,10172.0,138.3936,138.3936,138.2022,138.25,10172.0
2024-02-22 11:50:00,144.45,144.61,144.44,144.61,9491.0,138.2404,138.3936,138.2309,138.3936,9491.0
2024-02-22 11:55:00,144.63,144.66,144.52,144.54,8045.0,138.4127,138.4414,138.3074,138.3266,8045.0
2024-02-22 12:00:00,144.49,144.77,144.44,144.76,7457.0,138.2787,138.5467,138.2309,138.5371,7457.0
2024-02-22 12:05:00,144.74,144.85,144.73,144.79,7152.0,138.518,138.6233,138.5084,138.5658,7152.0
2024-02-22 12:10:00,144.75,144.77,144.54,144.59,6049.0,138.5275,138.5467,138.3266,138.3744,6049.0
2024-02-22 12:15:00,144.57,144.69,144.41,144.65,14474.0,138.3553,138.4701,138.2022,138.4318,14474.0
2024-02-22 12:20:00,144.67,144.78,144.63,144.75,8837.0,138.451,138.5563,138.4127,138.5275,8837.0
2024-02-22 12:25:00,144.76,144.93,144.75,144.84,8202.0,138.5371,138.6998,138.5275,138.6137,8202.0
2024-02-22 12:30:00,144.86,144.96,144.85,144.89,8769.0,138.6328,138.7285,138.6233,138.6615,8769.0
2024-02-22 12:35:00,144.9,144.97,144.79,144.87,9221.0,138.6711,138.7381,138.5658,138.6424,9221.0
2024-02-22 12:40:00,144.87,144.97,144.87,144.93,9787.0,138.6424,138.7381,138.6424,138.6998,9787.0
2024-02-22 12:45:00,144.92,145.09,144.83,145.06,23268.0,138.6902,138.8529,138.6041,138.8242,23268.0
2024-02-22 12:50:00,145.09,145.29,145.09,145.29,11789.0,138.8529,139.0443,138.8529,139.0443,11789.0
2024-02-22 12:55:00,145.27,145.39,145.24,145.33,12732.0,139.0252,139.14,138.9965,139.0826,12732.0
2024-02-22 13:00:00,145.34,145.41,145.2,145.36,11691.0,139.0922,139.1592,138.9582,139.1113,11691.0
2024-02-22 13:05:00,145.39,145.51,145.38,145.44,11797.0,139.14,139.2549,139.1305,139.1879,11797.0
2024-02-22 13:10:00,145.39,145.4,145.21,145.21,11454.0,139.14,139.1496,138.9678,138.9678,11454.0
2024-02-22 13:15:00,145.23,145.39,145.17,145.28,12187.0,138.9869,139.14,138.9295,139.0348,12187.0
2024-02-22 13:20:00,145.31,145.37,145.21,145.37,9872.0,139.0635,139.1209,138.9678,139.1209,9872.0
2024-02-22 13:25:00,145.36,145.5,145.34,145.44,11391.0,139.1113,139.2453,139.0922,139.1879,11391.0
2024-02-22 13:30:00,145.45,145.48,145.33,145.34,9745.0,139.1975,139.2262,139.0826,139.0922,9745.0
2024-02-22 13:35:00,145.36,145.55,145.36,145.5,11600.0,139.1113,139.2932,139.1113,139.2453,11600.0
2024-02-22 13:40:00,145.5,145.51,145.28,145.34,9600.0,139.2453,139.2549,139.0348,139.0922,9600.0
2024-02-22 13:45:00,145.34,145.54,145.28,145.5,10246.0,139.0922,139.2836,139.0348,139.2453,10246.0
2024-02-22 13:50:00,145.47,145.58,145.46,145.58,9993.0,139.2166,139.3219,139.207,139.3219,9993.0
2024-02-22 13:55:00,145.56,145.6,145.45,145.58,13949.0,139.3027,139.341,139.1975,139.3219,13949.0
2024-02-22 14:00:00,145.56,145.71,145.48,145.71,10076.0,139.3027,139.4463,139.2262,139.4463,10076.0
2024-02-22 14:05:00,145.72,145.72,145.62,145.7,9824.0,139.4559,139.4559,139.3602,139.4367,9824.0
2024-02-22 14:10:00,145.71,145.9,145.71,145.9,13703.0,139.4463,139.6281,139.4463,139.6281,13703.0
2024-02-22 14:15:00,145.92,146.0,145.89,145.95,14332.0,139.6473,139.7238,139.6185,139.676,14332.0
2024-02-22 14:20:00,145.98,146.15,145.98,146.13,12871.0,139.7047,139.8674,139.7047,139.8482,12871.0
2024-02-22 14:25:00,146.14,146.29,146.1,146.19,16049.0,139.8578,140.0013,139.8195,139.9056,16049.0
2024-02-22 14:30:00,146.22,146.23,145.99,146.01,15551.0,139.9344,139.9439,139.7142,139.7334,15551.0
2024-02-22 14:35:00,146.02,146.2,146.02,146.09,13591.0,139.743,139.9152,139.743,139.8099,13591.0
2024-02-22 14:40:00,146.12,146.16,146.05,146.05,9717.0,139.8387,139.8769,139.7717,139.7717,9717.0
2024-02-22 14:45:00,146.03,146.11,145.91,145.95,11425.0,139.7525,139.8291,139.6377,139.676,11425.0
2024-02-22 14:50:00,145.95,146.08,145.89,145.97,31813.0,139.676,139.8004,139.6185,139.6951,31813.0
2024-02-22 14:55:00,145.95,145.98,145.67,145.7,12166.0,139.676,139.7047,139.408,139.4367,12166.0
2024-02-22 15:00:00,145.71,145.87,145.69,145.8,14345.0,139.4463,139.5994,139.4271,139.5324,14345.0
2024-02-22 15:05:00,145.82,145.88,145.66,145.77,20058.0,139.5516,139.609,139.3984,139.5037,20058.0
2024-02-22 15:10:00,145.79,146.04,145.77,145.9,17024.0,139.5228,139.7621,139.5037,139.6281,17024.0
2024-02-22 15:15:00,145.92,146.09,145.91,146.04,18653.0,139.6473,139.8099,139.6377,139.7621,18653.0
2024-02-22 15:20:00,146.05,146.31,146.05,146.31,33525.0,139.7717,140.0205,139.7717,140.0205,33525.0
2024-02-22 15:25:00,146.3,146.44,146.24,146.26,27492.0,140.0109,140.1449,139.9535,139.9726,27492.0
2024-02-22 15:30:00,146.27,146.5,146.24,146.5,25769.0,139.9822,140.2023,139.9535,140.2023,25769.0
2024-02-22 15:35:00,146.48,146.65,146.47,146.58,29389.0,140.1832,140.3459,140.1736,140.2789,29389.0
2024-02-22 15:40:00,146.56,146.6,146.46,146.52,28128.0,140.2597,140.298,140.164,140.2215,28128.0
2024-02-22 15:45:00,146.5,146.52,146.33,146.43,34819.0,140.2023,140.2215,140.0396,140.1353,34819.0
2024-02-22 15:50:00,146.46,146.64,146.29,146.48,43347.0,140.164,140.3363,140.0013,140.1832,43347.0
2024-02-22 15:55:00,146.5,146.67,146.36,146.62,192447.0,140.2023,140.365,140.0683,140.3172,192447.0
2024-02-23 09:30:00,145.96,145.96,145.31,145.59,33499.0,139.6855,139.6855,139.0635,139.3314,33499.0
2024-02-23 09:35:00,145.56,145.78,145.38,145.45,14966.0,139.3027,139.5133,139.1305,139.1975,14966.0
2024-02-23 09:40:00,145.41,145.85,145.28,145.76,25360.0,139.1592,139.5803,139.0348,139.4941,25360.0
2024-02-23 09:45:00,145.82,146.09,145.61,146.03,12560.0,139.5516,139.8099,139.3506,139.7525,12560.0
2024-02-23 09:50:00,146.0,146.04,145.52,145.69,17267.0,139.7238,139.7621,139.2644,139.4271,17267.0
2024-02-23 09:55:00,145.76,146.22,145.76,145.99,13966.0,139.4941,139.9344,139.4941,139.7142,13966.0
2024-02-23 10:00:00,145.93,146.23,145.89,146.23,13765.0,139.6568,139.9439,139.6185,139.9439,13765.0
2024-02-23 10:05:00,146.2,146.59,146.04,146.55,19471.0,139.9152,140.2885,139.7621,140.2502,19471.0
2024-02-23 10:10:00,146.53,146.56,146.27,146.49,11323.0,140.231,140.2597,139.9822,140.1928,11323.0
2024-02-23 10:15:00,146.48,146.88,146.38,146.7,21845.0,140.1832,140.566,140.0875,140.3937,21845.0
2024-02-23 10:20:00,146.75,146.93,146.73,146.93,10715.0,140.4416,140.6138,140.4224,140.6138,10715.0
2024-02-23 10:25:00,146.91,146.95,146.69,146.72,7772.0,140.5947,140.633,140.3842,140.4129,7772.0
2024-02-23 10:30:00,146.75,146.93,146.62,146.72,11551.0,140.4416,140.6138,140.3172,140.4129,11551.0
2024-02-23 10:35:00,146.73,147.1,146.73,147.0,21233.0,140.4224,140.7765,140.4224,140.6808,21233.0
2024-02-23 10:40:00,146.99,147.08,146.71,146.71,15175.0,140.6713,140.7574,140.4033,140.4033,15175.0
2024-02-23 10:45:00,146.68,146.82,146.6,146.73,29917.0,140.3746,140.5086,140.298,140.4224,29917.0
2024-02-23 10:50:00,146.73,146.78,146.51,146.65,10471.0,140.4224,140.4703,140.2119,140.3459,10471.0
2024-02-23 10:55:00,146.65,146.77,146.5,146.72,15411.0,140.3459,140.4607,140.2023,140.4129,15411.0
2024-02-23 11:00:00,146.71,146.79,146.32,146.46,10913.0,140.4033,140.4799,140.0301,140.164,10913.0
2024-02-23 11:05:00,146.43,146.57,146.42,146.54,19451.0,140.1353,140.2693,140.1258,140.2406,19451.0
2024-02-23 11:10:00,146.56,146.56,145.96,145.96,10678.0,140.2597,140.2597,139.6855,139.6855,10678.0
2024-02-23 11:15:00,145.91,146.04,145.81,145.85,10437.0,139.6377,139.7621,139.542,139.5803,10437.0
2024-02-23 11:20:00,145.89,146.01,145.76,145.96,19152.0,139.6185,139.7334,139.4941,139.6855,19152.0
2024-02-23 11:25:00,145.95,146.17,145.93,146.15,24467.0,139.676,139.8865,139.6568,139.8674,24467.0
2024-02-23 11:30:00,146.14,146.18,146.06,146.09,11263.0,139.8578,139.8961,139.7812,139.8099,11263.0
2024-02-23 11:35:00,146.06,146.21,146.06,146.15,6846.0,139.7812,139.9248,139.7812,139.8674,6846.0
2024-02-23 11:40:00,146.18,146.19,146.07,146.11,11067.0,139.8961,139.9056,139.7908,139.8291,11067.0
2024-02-23 11:45:00,146.12,146.28,145.98,146.2,15733.0,139.8387,139.9918,139.7047,139.9152,15733.0
2024-02-23 11:50:00,146.16,146.39,146.11,146.23,16984.0,139.8769,140.097,139.8291,139.9439,16984.0
2024-02-23 11:55:00,146.22,146.33,146.18,146.33,8662.0,139.9344,140.0396,139.8961,140.0396,8662.0
2024-02-23 12:00:00,146.34,146.53,146.25,146.5,10107.0,140.0492,140.231,139.9631,140.2023,10107.0
2024-02-23 12:05:00,146.49,146.6,146.48,146.54,7744.0,140.1928,140.298,140.1832,140.2406,7744.0
2024-02-23 12:10:00,146.54,146.63,146.39,146.63,8369.0,140.2406,140.3267,140.097,140.3267,8369.0
2024-02-23 12:15:00,146.62,146.67,146.5,146.5,11771.0,140.3172,140.365,140.2023,140.2023,11771.0
2024-02-23 12:20:00,146.52,146.55,146.46,146.47,7275.0,140.2215,140.2502,140.164,140.1736,7275.0
2024-02-23 12:25:00,146.46,146.47,146.3,146.32,10848.0,140.164,140.1736,140.0109,140.0301,10848.0
2024-02-23 12:30:00,146.34,146.34,146.2,146.27,7433.0,140.0492,140.0492,139.9152,139.9822,7433.0
2024-02-23 12:35:00,146.27,146.47,146.22,146.46,6153.0,139.9822,140.1736,139.9344,140.164,6153.0
2024-02-23 12:40:00,146.48,146.71,146.47,146.6,20424.0,140.1832,140.4033,140.1736,140.298,20424.0
2024-02-23 12:45:00,146.6,146.89,146.6,146.79,12876.0,140.298,140.5756,140.298,140.4799,12876.0
2024-02-23 12:50:00,146.75,146.75,146.66,146.74,4817.0,140.4416,140.4416,140.3554,140.432,4817.0
2024-02-23 12:55:00,146.75,146.75,146.62,146.72,6958.0,140.4416,140.4416,140.3172,140.4129,6958.0
2024-02-23 13:00:00,146.72,146.75,146.57,146.72,14351.0,140.4129,140.4416,140.2693,140.4129,14351.0
2024-02-23 13:05:00,146.79,146.81,146.73,146.8,8732.0,140.4799,140.499,140.4224,140.4894,8732.0
2024-02-23 13:10:00,146.81,146.96,146.8,146.8,10956.0,140.499,140.6425,140.4894,140.4894,10956.0
2024-02-23 13:15:00,146.79,146.85,146.69,146.69,10167.0,140.4799,140.5373,140.3842,140.3842,10167.0
2024-02-23 13:20:00,146.66,146.81,146.59,146.75,16070.0,140.3554,140.499,140.2885,140.4416,16070.0
2024-02-23 13:25:00,146.75,146.8,146.69,146.76,9898.0,140.4416,140.4894,140.3842,140.4511,9898.0
2024-02-23 13:30:00,146.74,146.93,146.69,146.91,19770.0,140.432,140.6138,140.3842,140.5947,19770.0
2024-02-23 13:35:00,146.91,146.99,146.81,146.99,10981.0,140.5947,140.6713,140.499,140.6713,10981.0
2024-02-23 13:40:00,147.0,147.17,146.97,147.11,7505.0,140.6808,140.8435,140.6521,140.7861,7505.0
2024-02-23 13:45:00,147.09,147.1,146.99,147.0,7577.0,140.767,140.7765,140.6713,140.6808,7577.0
2024-02-23 13:50:00,147.0,147.17,146.99,147.14,13042.0,140.6808,140.8435,140.6713,140.8148,13042.0
2024-02-23 13:55:00,147.15,147.17,147.1,147.13,8605.0,140.8244,140.8435,140.7765,140.8052,8605.0
2024-02-23 14:00:00,147.13,147.23,147.05,147.23,15057.0,140.8052,140.9009,140.7287,140.9009,15057.0
2024-02-23 14:05:00,147.24,147.31,147.23,147.3,10663.0,140.9105,140.9775,140.9009,140.9679,10663.0
2024-02-23 14:10:00,147.31,147.55,147.25,147.51,59519.0,140.9775,141.2072,140.9201,141.1689,59519.0
2024-02-23 14:15:00,147.51,147.61,147.46,147.5,14183.0,141.1689,141.2646,141.1211,141.1593,14183.0
2024-02-23 14:20:00,147.49,147.52,147.24,147.32,16080.0,141.1498,141.1785,140.9105,140.9871,16080.0
2024-02-23 14:25:00,147.33,147.47,147.31,147.42,10920.0,140.9966,141.1306,140.9775,141.0828,10920.0
2024-02-23 14:30:00,147.41,147.65,147.41,147.6,21361.0,141.0732,141.3029,141.0732,141.255,21361.0
2024-02-23 14:35:00,147.6,147.6,147.42,147.44,12054.0,141.255,141.255,141.0828,141.1019,12054.0
2024-02-23 14:40:00,147.45,147.45,147.35,147.35,11900.0,141.1115,141.1115,141.0158,141.0158,11900.0
2024-02-23 14:45:00,147.35,147.55,147.32,147.47,11667.0,141.0158,141.2072,140.9871,141.1306,11667.0
2024-02-23 14:50:00,147.46,147.59,147.41,147.53,20443.0,141.1211,141.2455,141.0732,141.188,20443.0
2024-02-23 14:55:00,147.55,147.64,147.55,147.63,14852.0,141.2072,141.2933,141.2072,141.2837,14852.0
2024-02-23 15:00:00,147.62,147.66,147.47,147.47,13411.0,141.2742,141.3125,141.1306,141.1306,13411.0
2024-02-23 15:05:00,147.46,147.48,147.25,147.25,23184.0,141.1211,141.1402,140.9201,140.9201,23184.0
2024-02-23 15:10:00,147.25,147.27,147.09,147.09,16837.0,140.9201,140.9392,140.767,140.767,16837.0
2024-02-23 15:15:00,147.09,147.25,147.08,147.12,16007.0,140.767,140.9201,140.7574,140.7957,16007.0
2024-02-23 15:20:00,147.12,147.22,147.1,147.13,16367.0,140.7957,140.8914,140.7765,140.8052,16367.0
2024-02-23 15:25:00,147.12,147.22,147.1,147.15,15078.0,140.7957,140.8914,140.7765,140.8244,15078.0
2024-02-23 15:30:00,147.16,147.32,147.13,147.28,16426.0,140.8339,140.9871,140.8052,140.9488,16426.0
2024-02-23 15:35:00,147.29,147.29,147.18,147.21,17024.0,140.9584,140.9584,140.8531,140.8818,17024.0
2024-02-23 15:40:00,147.21,147.21,147.08,147.09,27483.0,140.8818,140.8818,140.7574,140.767,27483.0
2024-02-23 15:45:00,147.1,147.29,147.1,147.29,31355.0,140.7765,140.9584,140.7765,140.9584,31355.0
2024-02-23 15:50:00,147.28,147.31,147.1,147.17,40229.0,140.9488,140.9775,140.7765,140.8435,40229.0
2024-02-23 15:55:00,147.18,147.38,147.06,147.06,150008.0,140.8531,141.0445,140.7382,140.7382,150008.0
2024-02-26 09:30:00,147.01,147.47,146.8,146.96,30784.0,140.6904,141.1306,140.4894,140.6425,30784.0
2024-02-26 09:35:00,147.11,147.44,147.04,147.4,17141.0,140.7861,141.1019,140.7191,141.0636,17141.0
2024-02-26 09:40:00,147.4,147.95,147.39,147.66,25061.0,141.0636,141.59,141.0541,141.3125,25061.0
2024-02-26 09:45:00,147.66,148.07,147.66,147.9,23071.0,141.3125,141.7048,141.3125,141.5421,23071.0
2024-02-26 09:50:00,147.98,148.76,147.98,148.76,46671.0,141.6187,142.3652,141.6187,142.3652,46671.0
2024-02-26 09:55:00,148.76,148.99,148.71,148.88,20207.0,142.3652,142.5853,142.3173,142.48,20207.0
2024-02-26 10:00:00,148.91,148.92,148.67,148.77,19385.0,142.5087,142.5183,142.279,142.3747,19385.0
2024-02-26 10:05:00,148.75,149.33,148.69,149.25,33890.0,142.3556,142.9107,142.2982,142.8341,33890.0
2024-02-26 10:10:00,149.2,149.34,148.87,149.09,17344.0,142.7863,142.9202,142.4704,142.681,17344.0
2024-02-26 10:15:00,149.07,149.18,148.83,148.97,20656.0,142.6618,142.7671,142.4322,142.5661,20656.0
2024-02-26 10:20:00,148.96,149.34,148.92,149.33,16289.0,142.5566,142.9202,142.5183,142.9107,16289.0
2024-02-26 10:25:00,149.37,149.76,149.35,149.73,23217.0,142.9489,143.3222,142.9298,143.2935,23217.0
2024-02-26 10:30:00,149.71,150.08,149.71,149.9,97521.0,143.2743,143.6284,143.2743,143.4562,97521.0
2024-02-26 10:35:00,149.84,149.86,149.49,149.59,22622.0,143.3987,143.4179,143.0638,143.1595,22622.0
2024-02-26 10:40:00,149.61,149.68,149.4,149.45,26998.0,143.1786,143.2456,142.9777,143.0255,26998.0
2024-02-26 10:45:00,149.5,149.56,149.01,149.07,20429.0,143.0734,143.1308,142.6044,142.6618,20429.0
2024-02-26 10:50:00,149.04,149.08,148.52,148.55,11047.0,142.6331,142.6714,142.1355,142.1642,11047.0
2024-02-26 10:55:00,148.55,148.85,148.55,148.76,7831.0,142.1642,142.4513,142.1642,142.3652,7831.0
2024-02-26 11:00:00,148.78,149.15,148.66,148.99,44162.0,142.3843,142.7384,142.2695,142.5853,44162.0
2024-02-26 11:05:00,149.0,149.2,148.97,149.12,19552.0,142.5949,142.7863,142.5661,142.7097,19552.0
2024-02-26 11:10:00,149.11,149.19,148.85,149.03,17498.0,142.7001,142.7767,142.4513,142.6236,17498.0
2024-02-26 11:15:00,149.03,149.07,148.89,148.95,9178.0,142.6236,142.6618,142.4896,142.547,9178.0
2024-02-26 11:20:00,148.94,149.02,148.82,148.92,16063.0,142.5374,142.614,142.4226,142.5183,16063.0
2024-02-26 11:25:00,148.92,148.93,148.63,148.65,10890.0,142.5183,142.5279,142.2408,142.2599,10890.0
2024-02-26 11:30:00,148.61,148.69,148.27,148.28,9432.0,142.2216,142.2982,141.8962,141.9058,9432.0
2024-02-26 11:35:00,148.26,148.63,148.14,148.62,21563.0,141.8867,142.2408,141.7718,142.2312,21563.0
2024-02-26 11:40:00,148.62,148.65,148.35,148.47,22970.0,142.2312,142.2599,141.9728,142.0876,22970.0
2024-02-26 11:45:00,148.5,148.71,148.46,148.6,13230.0,142.1163,142.3173,142.0781,142.212,13230.0
2024-02-26 11:50:00,148.55,148.8,148.51,148.67,13229.0,142.1642,142.4034,142.1259,142.279,13229.0
2024-02-26 11:55:00,148.7,148.78,148.55,148.61,18367.0,142.3077,142.3843,142.1642,142.2216,18367.0
2024-02-26 12:00:00,148.59,148.63,148.35,148.36,19474.0,142.2025,142.2408,141.9728,141.9824,19474.0
2024-02-26 12:05:00,148.35,148.52,148.23,148.39,8977.0,141.9728,142.1355,141.858,142.0111,8977.0
2024-02-26 12:10:00,148.41,148.68,148.41,148.56,6698.0,142.0302,142.2886,142.0302,142.1738,6698.0
2024-02-26 12:15:00,148.59,148.82,148.59,148.76,13428.0,142.2025,142.4226,142.2025,142.3652,13428.0
2024-02-26 12:20:00,148.76,148.81,148.57,148.81,7705.0,142.3652,142.413,142.1833,142.413,7705.0
2024-02-26 12:25:00,148.79,149.0,148.72,148.96,22492.0,142.3939,142.5949,142.3269,142.5566,22492.0
2024-02-26 12:30:00,148.95,149.1,148.81,148.86,13036.0,142.547,142.6906,142.413,142.4609,13036.0
2024-02-26 12:35:00,148.86,148.91,148.73,148.77,6720.0,142.4609,142.5087,142.3365,142.3747,6720.0
2024-02-26 12:40:00,148.8,148.96,148.79,148.94,14025.0,142.4034,142.5566,142.3939,142.5374,14025.0
2024-02-26 12:45:00,148.96,149.11,148.95,149.07,6169.0,142.5566,142.7001,142.547,142.6618,6169.0
2024-02-26 12:50:00,149.05,149.28,149.0,149.04,16479.0,142.6427,142.8628,142.5949,142.6331,16479.0
2024-02-26 12:55:00,149.03,149.07,148.98,148.98,4545.0,142.6236,142.6618,142.5757,142.5757,4545.0
2024-02-26 13:00:00,148.99,149.0,148.87,148.89,4798.0,142.5853,142.5949,142.4704,142.4896,4798.0
2024-02-26 13:05:00,148.91,149.0,148.86,148.91,13055.0,142.5087,142.5949,142.4609,142.5087,13055.0
2024-02-26 13:10:00,148.96,149.03,148.94,148.94,4408.0,142.5566,142.6236,142.5374,142.5374,4408.0
2024-02-26 13:15:00,148.95,148.99,148.87,148.88,9692.0,142.547,142.5853,142.4704,142.48,9692.0
2024-02-26 13:20:00,148.88,148.88,148.74,148.77,9343.0,142.48,142.48,142.346,142.3747,9343.0
2024-02-26 13:25:00,148.72,148.79,148.59,148.63,10722.0,142.3269,142.3939,142.2025,142.2408,10722.0
2024-02-26 13:30:00,148.6,148.71,148.52,148.55,12034.0,142.212,142.3173,142.1355,142.1642,12034.0
2024-02-26 13:35:00,148.58,148.63,148.48,148.52,6685.0,142.1929,142.2408,142.0972,142.1355,6685.0
2024-02-26 13:40:00,148.54,148.71,148.53,148.7,6581.0,142.1546,142.3173,142.1451,142.3077,6581.0
2024-02-26 13:45:00,148.69,148.94,148.69,148.92,9104.0,142.2982,142.5374,142.2982,142.5183,9104.0
2024-02-26 13:50:00,148.97,149.12,148.97,149.09,10084.0,142.5661,142.7097,142.5661,142.681,10084.0
2024-02-26 13:55:00,149.11,149.11,148.91,148.95,18176.0,142.7001,142.7001,142.5087,142.547,18176.0
2024-02-26 14:00:00,148.94,149.02,148.86,148.9,11892.0,142.5374,142.614,142.4609,142.4992,11892.0
2024-02-26 14:05:00,148.91,148.92,148.78,148.78,11650.0,142.5087,142.5183,142.3843,142.3843,11650.0
2024-02-26 14:10:00,148.8,148.86,148.62,148.69,14074.0,142.4034,142.4609,142.2312,142.2982,14074.0
2024-02-26 14:15:00,148.71,148.9,148.66,148.88,14508.0,142.3173,142.4992,142.2695,142.48,14508.0
2024-02-26 14:20:00,148.88,148.98,148.83,148.96,6014.0,142.48,142.5757,142.4322,142.5566,6014.0
2024-02-26 14:25:00,148.97,149.12,148.96,149.12,9357.0,142.5661,142.7097,142.5566,142.7097,9357.0
2024-02-26 14:30:00,149.11,149.2,149.09,149.16,18632.0,142.7001,142.7863,142.681,142.748,18632.0
2024-02-26 14:35:00,149.18,149.23,149.04,149.04,10318.0,142.7671,142.815,142.6331,142.6331,10318.0
2024-02-26 14:40:00,149.04,149.05,148.98,149.04,13842.0,142.6331,142.6427,142.5757,142.6331,13842.0
2024-02-26 14:45:00,149.0,149.01,148.86,148.89,12858.0,142.5949,142.6044,142.4609,142.4896,12858.0
2024-02-26 14:50:00,148.9,148.99,148.89,148.94,12829.0,142.4992,142.5853,142.4896,142.5374,12829.0
2024-02-26 14:55:00,148.9,148.93,148.82,148.88,15542.0,142.4992,142.5279,142.4226,142.48,15542.0
2024-02-26 15:00:00,148.88,149.02,148.78,148.99,11708.0,142.48,142.614,142.3843,142.5853,11708.0
2024-02-26 15:05:00,148.99,149.05,148.92,148.94,14456.0,142.5853,142.6427,142.5183,142.5374,14456.0
2024-02-26 15:10:00,148.91,148.99,148.87,148.89,9079.0,142.5087,142.5853,142.4704,142.4896,9079.0
2024-02-26 15:15:00,148.89,148.95,148.82,148.87,16034.0,142.4896,142.547,142.4226,142.4704,16034.0
2024-02-26 15:20:00,148.88,149.02,148.77,148.78,26628.0,142.48,142.614,142.3747,142.3843,26628.0
2024-02-26 15:25:00,148.77,148.87,148.73,148.86,15207.0,142.3747,142.4704,142.3365,142.4609,15207.0
2024-02-26 15:30:00,148.88,148.89,148.65,148.66,12168.0,142.48,142.4896,142.2599,142.2695,12168.0
2024-02-26 15:35:00,148.66,148.71,148.52,148.55,10979.0,142.2695,142.3173,142.1355,142.1642,10979.0
2024-02-26 15:40:00,148.56,148.62,148.53,148.56,20466.0,142.1738,142.2312,142.1451,142.1738,20466.0
2024-02-26 15:45:00,148.56,148.67,148.48,148.6,28336.0,142.1738,142.279,142.0972,142.212,28336.0
2024-02-26 15:50:00,148.62,148.65,147.99,148.17,48835.0,142.2312,142.2599,141.6283,141.8005,48835.0
2024-02-26 15:55:00,148.24,148.38,148.19,148.33,134200.0,141.8675,142.0015,141.8197,141.9537,134200.0
2024-02-27 09:30:00,148.64,149.17,148.0,148.15,37578.0,142.2503,142.7575,141.6378,141.7814,37578.0
2024-02-27 09:35:00,148.19,148.51,147.45,148.51,16162.0,141.8197,142.1259,141.1115,142.1259,16162.0
2024-02-27 09:40:00,148.32,148.69,147.9,148.18,20941.0,141.9441,142.2982,141.5421,141.8101,20941.0
2024-02-27 09:45:00,148.24,148.28,147.55,147.55,13113.0,141.8675,141.9058,141.2072,141.2072,13113.0
2024-02-27 09:50:00,147.52,147.85,147.28,147.44,12050.0,141.1785,141.4943,140.9488,141.1019,12050.0
2024-02-27 09:55:00,147.39,147.7,147.37,147.4,9502.0,141.0541,141.3507,141.0349,141.0636,9502.0
2024-02-27 10:00:00,147.48,147.77,147.29,147.77,13158.0,141.1402,141.4177,140.9584,141.4177,13158.0
2024-02-27 10:05:00,147.76,147.87,147.65,147.65,9603.0,141.4082,141.5134,141.3029,141.3029,9603.0
2024-02-27 10:10:00,147.71,147.85,147.41,147.43,9635.0,141.3603,141.4943,141.0732,141.0923,9635.0
2024-02-27 10:15:00,147.41,147.62,146.81,147.07,23462.0,141.0732,141.2742,140.499,140.7478,23462.0
2024-02-27 10:20:00,147.09,147.19,146.81,146.99,23127.0,140.767,140.8627,140.499,140.6713,23127.0
2024-02-27 10:25:00,146.97,147.17,146.87,147.09,17632.0,140.6521,140.8435,140.5564,140.767,17632.0
2024-02-27 10:30:00,147.13,147.33,147.01,147.24,13187.0,140.8052,140.9966,140.6904,140.9105,13187.0
2024-02-27 10:35:00,147.26,147.3,146.84,146.91,15226.0,140.9297,140.9679,140.5277,140.5947,15226.0
2024-02-27 10:40:00,146.93,147.07,146.63,146.71,33222.0,140.6138,140.7478,140.3267,140.4033,33222.0
2024-02-27 10:45:00,146.71,146.71,146.36,146.39,15492.0,140.4033,140.4033,140.0683,140.097,15492.0
2024-02-27 10:50:00,146.36,146.55,145.92,146.21,17738.0,140.0683,140.2502,139.6473,139.9248,17738.0
2024-02-27 10:55:00,146.26,146.54,146.18,146.39,9573.0,139.9726,140.2406,139.8961,140.097,9573.0
2024-02-27 11:00:00,146.5,146.75,146.44,146.63,10381.0,140.2023,140.4416,140.1449,140.3267,10381.0
2024-02-27 11:05:00,146.63,146.82,146.55,146.56,17153.0,140.3267,140.5086,140.2502,140.2597,17153.0
2024-02-27 11:10:00,146.51,146.56,146.39,146.49,11077.0,140.2119,140.2597,140.097,140.1928,11077.0
2024-02-27 11:15:00,146.5,146.72,146.37,146.72,12452.0,140.2023,140.4129,140.0779,140.4129,12452.0
2024-02-27 11:20:00,146.73,146.88,146.65,146.7,12361.0,140.4224,140.566,140.3459,140.3937,12361.0
2024-02-27 11:25:00,146.67,146.75,146.45,146.55,10965.0,140.365,140.4416,140.1545,140.2502,10965.0
2024-02-27 11:30:00,146.56,146.57,146.45,146.5,9853.0,140.2597,140.2693,140.1545,140.2023,9853.0
2024-02-27 11:35:00,146.55,146.55,146.32,146.47,6915.0,140.2502,140.2502,140.0301,140.1736,6915.0
2024-02-27 11:40:00,146.52,146.65,146.47,146.62,5768.0,140.2215,140.3459,140.1736,140.3172,5768.0
2024-02-27 11:45:00,146.73,146.75,146.64,146.7,8082.0,140.4224,140.4416,140.3363,140.3937,8082.0
2024-02-27 11:50:00,146.71,146.8,146.71,146.72,7144.0,140.4033,140.4894,140.4033,140.4129,7144.0
2024-02-27 11:55:00,146.72,146.83,146.67,146.78,6543.0,140.4129,140.5181,140.365,140.4703,6543.0
2024-02-27 12:00:00,146.81,146.92,146.79,146.83,8649.0,140.499,140.6043,140.4799,140.5181,8649.0
2024-02-27 12:05:00,146.84,146.85,146.69,146.78,10739.0,140.5277,140.5373,140.3842,140.4703,10739.0
2024-02-27 12:10:00,146.78,146.89,146.73,146.81,5783.0,140.4703,140.5756,140.4224,140.499,5783.0
2024-02-27 12:15:00,146.82,146.97,146.77,146.93,12210.0,140.5086,140.6521,140.4607,140.6138,12210.0
2024-02-27 12:20:00,146.94,146.99,146.86,146.97,5679.0,140.6234,140.6713,140.5468,140.6521,5679.0
2024-02-27 12:25:00,146.98,147.08,146.97,146.98,8230.0,140.6617,140.7574,140.6521,140.6617,8230.0
2024-02-27 12:30:00,147.0,147.14,146.93,147.06,7238.0,140.6808,140.8148,140.6138,140.7382,7238.0
2024-02-27 12:35:00,147.07,147.23,147.03,147.16,6152.0,140.7478,140.9009,140.7095,140.8339,6152.0
2024-02-27 12:40:00,147.16,147.16,147.02,147.06,5221.0,140.8339,140.8339,140.7,140.7382,5221.0
2024-02-27 12:45:00,147.06,147.07,146.91,146.93,4662.0,140.7382,140.7478,140.5947,140.6138,4662.0
2024-02-27 12:50:00,146.93,146.96,146.84,146.86,6804.0,140.6138,140.6425,140.5277,140.5468,6804.0
2024-02-27 12:55:00,146.85,147.02,146.85,146.99,14903.0,140.5373,140.7,140.5373,140.6713,14903.0
2024-02-27 13:00:00,147.01,147.07,146.87,146.95,21688.0,140.6904,140.7478,140.5564,140.633,21688.0
2024-02-27 13:05:00,146.96,147.19,146.96,147.07,6571.0,140.6425,140.8627,140.6425,140.7478,6571.0
2024-02-27 13:10:00,147.04,147.05,146.86,146.86,5446.0,140.7191,140.7287,140.5468,140.5468,5446.0
2024-02-27 13:15:00,146.85,146.9,146.7,146.7,9504.0,140.5373,140.5851,140.3937,140.3937,9504.0
2024-02-27 13:20:00,146.73,146.8,146.47,146.48,7844.0,140.4224,140.4894,140.1736,140.1832,7844.0
2024-02-27 13:25:00,146.47,146.62,146.4,146.46,11146.0,140.1736,140.3172,140.1066,140.164,11146.0
2024-02-27 13:30:00,146.46,146.5,146.37,146.42,4828.0,140.164,140.2023,140.0779,140.1258,4828.0
2024-02-27 13:35:00,146.45,146.52,146.39,146.5,6134.0,140.1545,140.2215,140.097,140.2023,6134.0
2024-02-27 13:40:00,146.55,146.64,146.54,146.61,6573.0,140.2502,140.3363,140.2406,140.3076,6573.0
2024-02-27 13:45:00,146.63,146.65,146.45,146.46,5948.0,140.3267,140.3459,140.1545,140.164,5948.0
2024-02-27 13:50:00,146.49,146.56,146.15,146.2,15242.0,140.1928,140.2597,139.8674,139.9152,15242.0
2024-02-27 13:55:00,146.16,146.2,146.02,146.1,14400.0,139.8769,139.9152,139.743,139.8195,14400.0
2024-02-27 14:00:00,146.08,146.12,145.95,146.02,8567.0,139.8004,139.8387,139.676,139.743,8567.0
2024-02-27 14:05:00,146.04,146.07,145.97,146.03,10005.0,139.7621,139.7908,139.6951,139.7525,10005.0
2024-02-27 14:10:00,146.05,146.12,146.02,146.08,9958.0,139.7717,139.8387,139.743,139.8004,9958.0
2024-02-27 14:15:00,146.09,146.15,145.77,145.85,22966.0,139.8099,139.8674,139.5037,139.5803,22966.0
2024-02-27 14:20:00,145.82,145.87,145.52,145.57,21162.0,139.5516,139.5994,139.2644,139.3123,21162.0
2024-02-27 14:25:00,145.57,145.7,145.51,145.59,13287.0,139.3123,139.4367,139.2549,139.3314,13287.0
2024-02-27 14:30:00,145.59,145.59,145.29,145.29,20081.0,139.3314,139.3314,139.0443,139.0443,20081.0
2024-02-27 14:35:00,145.27,145.47,145.16,145.44,18816.0,139.0252,139.2166,138.9199,139.1879,18816.0
2024-02-27 14:40:00,145.43,145.48,145.32,145.32,9335.0,139.1783,139.2262,139.073,139.073,9335.0
2024-02-27 14:45:00,145.31,145.43,145.27,145.34,18378.0,139.0635,139.1783,139.0252,139.0922,18378.0
2024-02-27 14:50:00,145.37,145.37,144.96,145.25,50013.0,139.1209,139.1209,138.7285,139.0061,50013.0
2024-02-27 14:55:00,145.27,145.46,145.25,145.44,11307.0,139.0252,139.207,139.0061,139.1879,11307.0
2024-02-27 15:00:00,145.44,145.63,145.42,145.49,10758.0,139.1879,139.3697,139.1687,139.2357,10758.0
2024-02-27 15:05:00,145.49,145.7,145.46,145.55,12685.0,139.2357,139.4367,139.207,139.2932,12685.0
2024-02-27 15:10:00,145.56,145.71,145.51,145.67,10259.0,139.3027,139.4463,139.2549,139.408,10259.0
2024-02-27 15:15:00,145.65,145.73,145.58,145.65,16403.0,139.3889,139.4654,139.3219,139.3889,16403.0
2024-02-27 15:20:00,145.63,145.67,145.51,145.67,12706.0,139.3697,139.408,139.2549,139.408,12706.0
2024-02-27 15:25:00,145.64,145.65,145.46,145.65,11929.0,139.3793,139.3889,139.207,139.3889,11929.0
2024-02-27 15:30:00,145.65,145.65,145.45,145.58,14790.0,139.3889,139.3889,139.1975,139.3219,14790.0
2024-02-27 15:35:00,145.57,145.59,145.45,145.59,23358.0,139.3123,139.3314,139.1975,139.3314,23358.0
2024-02-27 15:40:00,145.59,145.61,145.37,145.46,22430.0,139.3314,139.3506,139.1209,139.207,22430.0
2024-02-27 15:45:00,145.45,145.71,145.45,145.64,26692.0,139.1975,139.4463,139.1975,139.3793,26692.0
2024-02-27 15:50:00,145.64,145.65,145.37,145.53,59670.0,139.3793,139.3889,139.1209,139.274,59670.0
2024-02-27 15:55:00,145.58,145.63,145.29,145.3,124438.0,139.3219,139.3697,139.0443,139.0539,124438.0
2024-02-28 09:30:00,144.75,144.95,143.18,143.49,69950.0,138.5275,138.719,137.025,137.3217,69950.0
2024-02-28 09:35:00,143.06,144.38,143.06,143.78,14631.0,136.9102,138.1735,136.9102,137.5992,14631.0
2024-02-28 09:40:00,143.9,144.75,143.9,144.65,13784.0,137.7141,138.5275,137.7141,138.4318,13784.0
2024-02-28 09:45:00,144.71,145.09,144.63,144.89,14454.0,138.4893,138.8529,138.4127,138.6615,14454.0
2024-02-28 09:50:00,144.86,145.08,144.43,144.64,11949.0,138.6328,138.8434,138.2213,138.4223,11949.0
2024-02-28 09:55:00,144.62,144.71,144.39,144.68,10358.0,138.4031,138.4893,138.183,138.4606,10358.0
2024-02-28 10:00:00,144.68,144.84,144.53,144.56,20761.0,138.4606,138.6137,138.317,138.3457,20761.0
2024-02-28 10:05:00,144.53,144.91,144.53,144.84,20132.0,138.317,138.6807,138.317,138.6137,20132.0
2024-02-28 10:10:00,144.87,144.93,144.68,144.81,13688.0,138.6424,138.6998,138.4606,138.585,13688.0
2024-02-28 10:15:00,144.78,144.87,144.63,144.75,9837.0,138.5563,138.6424,138.4127,138.5275,9837.0
2024-02-28 10:20:00,144.72,144.89,144.52,144.83,12383.0,138.4988,138.6615,138.3074,138.6041,12383.0
2024-02-28 10:25:00,144.86,144.88,144.63,144.7,9589.0,138.6328,138.652,138.4127,138.4797,9589.0
2024-02-28 10:30:00,144.71,144.78,144.33,144.33,12463.0,138.4893,138.5563,138.1256,138.1256,12463.0
2024-02-28 10:35:00,144.39,144.62,144.29,144.54,7551.0,138.183,138.4031,138.0873,138.3266,7551.0
2024-02-28 10:40:00,144.5,144.51,144.27,144.38,7674.0,138.2883,138.2979,138.0682,138.1735,7674.0
2024-02-28 10:45:00,144.41,144.48,144.0,144.35,12732.0,138.2022,138.2692,137.8098,138.1447,12732.0
2024-02-28 10:50:00,144.38,144.41,144.07,144.13,10769.0,138.1735,138.2022,137.8768,137.9342,10769.0
2024-02-28 10:55:00,144.13,144.34,144.09,144.23,10606.0,137.9342,138.1352,137.8959,138.0299,10606.0
2024-02-28 11:00:00,144.24,144.28,143.87,143.9,18623.0,138.0395,138.0778,137.6854,137.7141,18623.0
2024-02-28 11:05:00,143.94,144.04,143.4,143.43,15256.0,137.7524,137.8481,137.2356,137.2643,15256.0
2024-02-28 11:10:00,143.42,143.42,143.03,143.13,20997.0,137.2547,137.2547,136.8815,136.9772,20997.0
2024-02-28 11:15:00,143.13,143.13,142.43,142.52,42057.0,136.9772,136.9772,136.3073,136.3934,42057.0
2024-02-28 11:20:00,142.53,142.58,142.06,142.21,49388.0,136.403,136.4508,135.9532,136.0967,49388.0
2024-02-28 11:25:00,142.16,142.25,141.97,142.18,26995.0,136.0489,136.135,135.8671,136.068,26995.0
2024-02-28 11:30:00,142.18,142.18,141.74,141.9,21157.0,136.068,136.068,135.6469,135.8001,21157.0
2024-02-28 11:35:00,141.88,142.21,141.82,142.2,24036.0,135.7809,136.0967,135.7235,136.0872,24036.0
2024-02-28 11:40:00,142.23,142.23,141.72,141.79,35570.0,136.1159,136.1159,135.6278,135.6948,35570.0
2024-02-28 11:45:00,141.78,142.18,141.78,142.02,10777.0,135.6852,136.068,135.6852,135.9149,10777.0
2024-02-28 11:50:00,142.04,142.07,141.55,141.6,21598.0,135.934,135.9628,135.4651,135.513,21598.0
2024-02-28 11:55:00,141.62,141.76,141.45,141.74,16495.0,135.5321,135.6661,135.3694,135.6469,16495.0
2024-02-28 12:00:00,141.77,141.96,141.66,141.94,11223.0,135.6757,135.8575,135.5704,135.8383,11223.0
2024-02-28 12:05:00,141.94,141.98,141.54,141.54,9508.0,135.8383,135.8766,135.4555,135.4555,9508.0
2024-02-28 12:10:00,141.53,141.89,141.53,141.71,15034.0,135.446,135.7905,135.446,135.6182,15034.0
2024-02-28 12:15:00,141.76,141.98,141.71,141.8,11477.0,135.6661,135.8766,135.6182,135.7044,11477.0
2024-02-28 12:20:00,141.8,141.8,141.6,141.6,11244.0,135.7044,135.7044,135.513,135.513,11244.0
2024-02-28 12:25:00,141.62,141.66,141.26,141.46,24271.0,135.5321,135.5704,135.1876,135.379,24271.0
2024-02-28 12:30:00,141.46,141.64,141.32,141.43,11188.0,135.379,135.5512,135.245,135.3503,11188.0
2024-02-28 12:35:00,141.45,141.47,141.27,141.27,8905.0,135.3694,135.3885,135.1971,135.1971,8905.0
2024-02-28 12:40:00,141.27,141.62,141.25,141.53,38256.0,135.1971,135.5321,135.178,135.446,38256.0
2024-02-28 12:45:00,141.53,141.73,141.49,141.56,20961.0,135.446,135.6374,135.4077,135.4747,20961.0
2024-02-28 12:50:00,141.59,141.83,141.58,141.71,10552.0,135.5034,135.7331,135.4938,135.6182,10552.0
2024-02-28 12:55:00,141.74,141.81,141.62,141.65,11640.0,135.6469,135.7139,135.5321,135.5608,11640.0
2024-02-28 13:00:00,141.67,141.91,141.58,141.88,16249.0,135.58,135.8096,135.4938,135.7809,16249.0
2024-02-28 13:05:00,141.89,142.15,141.87,142.15,7459.0,135.7905,136.0393,135.7714,136.0393,7459.0
2024-02-28 13:10:00,142.18,142.25,142.16,142.17,14429.0,136.068,136.135,136.0489,136.0585,14429.0
2024-02-28 13:15:00,142.16,142.33,142.12,142.29,11156.0,136.0489,136.2116,136.0106,136.1733,11156.0
2024-02-28 13:20:00,142.3,142.42,142.19,142.29,17375.0,136.1829,136.2977,136.0776,136.1733,17375.0
2024-02-28 13:25:00,142.27,142.39,142.2,142.21,18311.0,136.1542,136.269,136.0872,136.0967,18311.0
2024-02-28 13:30:00,142.23,142.28,142.05,142.15,8670.0,136.1159,136.1637,135.9436,136.0393,8670.0
2024-02-28 13:35:00,142.15,142.18,142.04,142.1,10147.0,136.0393,136.068,135.934,135.9915,10147.0
2024-02-28 13:40:00,142.08,142.09,141.98,142.02,10217.0,135.9723,135.9819,135.8766,135.9149,10217.0
2024-02-28 13:45:00,142.05,142.09,141.93,141.96,12037.0,135.9436,135.9819,135.8288,135.8575,12037.0
2024-02-28 13:50:00,141.96,142.06,141.86,141.98,11089.0,135.8575,135.9532,135.7618,135.8766,11089.0
2024-02-28 13:55:00,141.97,141.98,141.78,141.83,17740.0,135.8671,135.8766,135.6852,135.7331,17740.0
2024-02-28 14:00:00,141.8,141.97,141.75,141.97,10270.0,135.7044,135.8671,135.6565,135.8671,10270.0
2024-02-28 14:05:00,141.94,142.16,141.9,142.14,13426.0,135.8383,136.0489,135.8001,136.0297,13426.0
2024-02-28 14:10:00,142.13,142.21,141.97,142.0,7711.0,136.0202,136.0967,135.8671,135.8958,7711.0
2024-02-28 14:15:00,141.98,142.24,141.96,142.17,10491.0,135.8766,136.1254,135.8575,136.0585,10491.0
2024-02-28 14:20:00,142.17,142.26,142.13,142.15,9832.0,136.0585,136.1446,136.0202,136.0393,9832.0
2024-02-28 14:25:00,142.18,142.18,141.96,141.97,14555.0,136.068,136.068,135.8575,135.8671,14555.0
2024-02-28 14:30:00,141.94,141.94,141.83,141.87,13202.0,135.8383,135.8383,135.7331,135.7714,13202.0
2024-02-28 14:35:00,141.84,141.92,141.71,141.79,14339.0,135.7426,135.8192,135.6182,135.6948,14339.0
2024-02-28 14:40:00,141.81,141.84,141.74,141.82,9134.0,135.7139,135.7426,135.6469,135.7235,9134.0
2024-02-28 14:45:00,141.79,141.85,141.73,141.74,13257.0,135.6948,135.7522,135.6374,135.6469,13257.0
2024-02-28 14:50:00,141.77,141.77,141.64,141.71,13435.0,135.6757,135.6757,135.5512,135.6182,13435.0
2024-02-28 14:55:00,141.73,141.74,141.63,141.72,14814.0,135.6374,135.6469,135.5417,135.6278,14814.0
2024-02-28 15:00:00,141.72,141.77,141.55,141.6,13699.0,135.6278,135.6757,135.4651,135.513,13699.0
2024-02-28 15:05:00,141.59,141.67,141.54,141.59,11191.0,135.5034,135.58,135.4555,135.5034,11191.0
2024-02-28 15:10:00,141.59,141.76,141.57,141.69,15756.0,135.5034,135.6661,135.4842,135.5991,15756.0
2024-02-28 15:15:00,141.67,141.79,141.67,141.76,12435.0,135.58,135.6948,135.58,135.6661,12435.0
2024-02-28 15:20:00,141.76,141.86,141.71,141.82,19985.0,135.6661,135.7618,135.6182,135.7235,19985.0
2024-02-28 15:25:00,141.82,141.85,141.64,141.72,16058.0,135.7235,135.7522,135.5512,135.6278,16058.0
2024-02-28 15:30:00,141.74,141.74,141.59,141.65,23704.0,135.6469,135.6469,135.5034,135.5608,23704.0
2024-02-28 15:35:00,141.64,141.65,141.44,141.47,26419.0,135.5512,135.5608,135.3598,135.3885,26419.0
2024-02-28 15:40:00,141.46,141.49,141.17,141.19,29241.0,135.379,135.4077,135.1014,135.1206,29241.0
2024-02-28 15:45:00,141.18,141.27,141.05,141.09,40547.0,135.111,135.1971,134.9866,135.0249,40547.0
2024-02-28 15:50:00,141.09,141.17,140.87,141.02,80016.0,135.0249,135.1014,134.8143,134.9579,80016.0
2024-02-28 15:55:00,141.03,141.26,141.03,141.24,152632.0,134.9675,135.1876,134.9675,135.1684,152632.0
2024-02-29 09:30:00,141.24,141.82,140.95,141.65,31513.0,135.1684,135.7235,134.8909,135.5608,31513.0
2024-02-29 09:35:00,141.65,141.74,141.27,141.71,7520.0,135.5608,135.6469,135.1971,135.6182,7520.0
2024-02-29 09:40:00,141.78,141.86,141.37,141.39,10264.0,135.6852,135.7618,135.2928,135.312,10264.0
2024-02-29 09:45:00,141.41,141.63,141.18,141.63,7676.0,135.3311,135.5417,135.111,135.5417,7676.0
2024-02-29 09:50:00,141.65,142.22,141.62,141.97,6979.0,135.5608,136.1063,135.5321,135.8671,6979.0
2024-02-29 09:55:00,141.87,141.87,141.54,141.71,7288.0,135.7714,135.7714,135.4555,135.6182,7288.0
2024-02-29 10:00:00,141.62,141.88,141.5,141.86,11954.0,135.5321,135.7809,135.4173,135.7618,11954.0
2024-02-29 10:05:00,141.85,141.92,141.6,141.72,10777.0,135.7522,135.8192,135.513,135.6278,10777.0
2024-02-29 10:10:00,141.63,141.9,141.53,141.55,7541.0,135.5417,135.8001,135.446,135.4651,7541.0
2024-02-29 10:15:00,141.5,141.66,141.28,141.56,18694.0,135.4173,135.5704,135.2067,135.4747,18694.0
2024-02-29 10:20:00,141.56,141.79,141.56,141.63,6775.0,135.4747,135.6948,135.4747,135.5417,6775.0
2024-02-29 10:25:00,141.72,142.16,141.65,142.16,6832.0,135.6278,136.0489,135.5608,136.0489,6832.0
2024-02-29 10:30:00,142.17,142.3,142.03,142.1,14463.0,136.0585,136.1829,135.9245,135.9915,14463.0
2024-02-29 10:35:00,142.03,142.07,141.67,141.69,14659.0,135.9245,135.9628,135.58,135.5991,14659.0
2024-02-29 10:40:00,141.65,141.76,141.47,141.63,11916.0,135.5608,135.6661,135.3885,135.5417,11916.0
2024-02-29 10:45:00,141.61,141.97,141.6,141.97,7569.0,135.5225,135.8671,135.513,135.8671,7569.0
2024-02-29 10:50:00,142.17,142.51,142.08,142.49,12376.0,136.0585,136.3838,135.9723,136.3647,12376.0
2024-02-29 10:55:00,142.49,142.89,142.4,142.85,10562.0,136.3647,136.7475,136.2786,136.7092,10562.0
2024-02-29 11:00:00,142.85,142.94,142.77,142.87,14449.0,136.7092,136.7954,136.6327,136.7284,14449.0
2024-02-29 11:05:00,142.84,143.24,142.84,143.11,9978.0,136.6997,137.0825,136.6997,136.958,9978.0
2024-02-29 11:10:00,143.15,143.25,143.1,143.1,10434.0,136.9963,137.092,136.9485,136.9485,10434.0
2024-02-29 11:15:00,143.16,143.44,143.14,143.35,8954.0,137.0059,137.2739,136.9868,137.1877,8954.0
2024-02-29 11:20:00,143.3,143.34,143.02,143.02,10364.0,137.1399,137.1782,136.8719,136.8719,10364.0
2024-02-29 11:25:00,143.04,143.18,142.99,143.06,6305.0,136.8911,137.025,136.8432,136.9102,6305.0
2024-02-29 11:30:00,143.06,143.34,143.0,143.27,8230.0,136.9102,137.1782,136.8528,137.1112,8230.0
2024-02-29 11:35:00,143.32,143.44,143.21,143.28,12975.0,137.159,137.2739,137.0538,137.1207,12975.0
2024-02-29 11:40:00,143.29,143.42,143.14,143.39,14108.0,137.1303,137.2547,136.9868,137.226,14108.0
2024-02-29 11:45:00,143.38,143.38,143.2,143.29,8266.0,137.2164,137.2164,137.0442,137.1303,8266.0
2024-02-29 11:50:00,143.28,143.37,143.13,143.17,9659.0,137.1207,137.2069,136.9772,137.0155,9659.0
2024-02-29 11:55:00,143.17,143.17,143.04,143.1,7747.0,137.0155,137.0155,136.8911,136.9485,7747.0
2024-02-29 12:00:00,143.09,143.12,142.96,143.07,6973.0,136.9389,136.9676,136.8145,136.9198,6973.0
2024-02-29 12:05:00,143.07,143.08,142.84,142.88,10003.0,136.9198,136.9293,136.6997,136.7379,10003.0
2024-02-29 12:10:00,142.83,142.86,142.71,142.71,8438.0,136.6901,136.7188,136.5752,136.5752,8438.0
2024-02-29 12:15:00,142.69,142.72,142.49,142.59,6463.0,136.5561,136.5848,136.3647,136.4604,6463.0
2024-02-29 12:20:00,142.64,142.66,142.56,142.6,6534.0,136.5083,136.5274,136.4317,136.47,6534.0
2024-02-29 12:25:00,142.59,142.84,142.59,142.75,11063.0,136.4604,136.6997,136.4604,136.6135,11063.0
2024-02-29 12:30:00,142.7,142.74,142.43,142.43,6005.0,136.5657,136.604,136.3073,136.3073,6005.0
2024-02-29 12:35:00,142.39,142.6,142.38,142.56,7105.0,136.269,136.47,136.2594,136.4317,7105.0
2024-02-29 12:40:00,142.52,142.58,142.4,142.51,8032.0,136.3934,136.4508,136.2786,136.3838,8032.0
2024-02-29 12:45:00,142.54,142.61,142.51,142.54,8598.0,136.4126,136.4795,136.3838,136.4126,8598.0
2024-02-29 12:50:00,142.57,142.63,142.53,142.62,4515.0,136.4413,136.4987,136.403,136.4891,4515.0
2024-02-29 12:55:00,142.66,142.66,142.36,142.39,5507.0,136.5274,136.5274,136.2403,136.269,5507.0
2024-02-29 13:00:00,142.36,142.39,142.22,142.22,8851.0,136.2403,136.269,136.1063,136.1063,8851.0
2024-02-29 13:05:00,142.21,142.37,142.19,142.36,6673.0,136.0967,136.2499,136.0776,136.2403,6673.0
2024-02-29 13:10:00,142.33,142.37,142.23,142.23,5909.0,136.2116,136.2499,136.1159,136.1159,5909.0
2024-02-29 13:15:00,142.23,142.28,142.13,142.17,7498.0,136.1159,136.1637,136.0202,136.0585,7498.0
2024-02-29 13:20:00,142.17,142.17,141.98,142.04,11594.0,136.0585,136.0585,135.8766,135.934,11594.0
2024-02-29 13:25:00,142.03,142.03,141.77,141.94,10614.0,135.9245,135.9245,135.6757,135.8383,10614.0
2024-02-29 13:30:00,141.95,142.01,141.89,142.01,6531.0,135.8479,135.9053,135.7905,135.9053,6531.0
2024-02-29 13:35:00,142.0,142.17,141.95,142.15,8294.0,135.8958,136.0585,135.8479,136.0393,8294.0
2024-02-29 13:40:00,142.17,142.28,142.12,142.24,7500.0,136.0585,136.1637,136.0106,136.1254,7500.0
2024-02-29 13:45:00,142.23,142.28,142.17,142.28,7965.0,136.1159,136.1637,136.0585,136.1637,7965.0
2024-02-29 13:50:00,142.3,142.41,142.2,142.4,8390.0,136.1829,136.2881,136.0872,136.2786,8390.0
2024-02-29 13:55:00,142.41,142.5,142.36,142.49,6113.0,136.2881,136.3743,136.2403,136.3647,6113.0
2024-02-29 14:00:00,142.49,142.49,142.37,142.44,6812.0,136.3647,136.3647,136.2499,136.3169,6812.0
2024-02-29 14:05:00,142.46,142.53,142.31,142.37,11831.0,136.336,136.403,136.1924,136.2499,11831.0
2024-02-29 14:10:00,142.37,142.37,142.25,142.27,6247.0,136.2499,136.2499,136.135,136.1542,6247.0
2024-02-29 14:15:00,142.32,142.49,142.32,142.44,8959.0,136.202,136.3647,136.202,136.3169,8959.0
2024-02-29 14:20:00,142.46,142.56,142.42,142.47,8731.0,136.336,136.4317,136.2977,136.3456,8731.0
2024-02-29 14:25:00,142.48,142.48,142.25,142.29,9919.0,136.3551,136.3551,136.135,136.1733,9919.0
2024-02-29 14:30:00,142.3,142.37,142.2,142.35,10543.0,136.1829,136.2499,136.0872,136.2307,10543.0
2024-02-29 14:35:00,142.36,142.36,142.18,142.19,7585.0,136.2403,136.2403,136.068,136.0776,7585.0
2024-02-29 14:40:00,142.18,142.2,141.96,142.01,15471.0,136.068,136.0872,135.8575,135.9053,15471.0
2024-02-29 14:45:00,142.02,142.11,141.96,142.09,8078.0,135.9149,136.001,135.8575,135.9819,8078.0
2024-02-29 14:50:00,142.09,142.15,142.06,142.09,15661.0,135.9819,136.0393,135.9532,135.9819,15661.0
2024-02-29 14:55:00,142.1,142.15,142.03,142.11,13652.0,135.9915,136.0393,135.9245,136.001,13652.0
2024-02-29 15:00:00,142.13,142.3,142.04,142.28,11284.0,136.0202,136.1829,135.934,136.1637,11284.0
2024-02-29 15:05:00,142.29,142.35,142.21,142.31,17759.0,136.1733,136.2307,136.0967,136.1924,17759.0
2024-02-29 15:10:00,142.33,142.46,142.27,142.38,19387.0,136.2116,136.336,136.1542,136.2594,19387.0
2024-02-29 15:15:00,142.36,142.41,142.28,142.31,18414.0,136.2403,136.2881,136.1637,136.1924,18414.0
2024-02-29 15:20:00,142.31,142.36,142.22,142.34,17335.0,136.1924,136.2403,136.1063,136.2211,17335.0
2024-02-29 15:25:00,142.34,142.47,142.27,142.45,16461.0,136.2211,136.3456,136.1542,136.3264,16461.0
2024-02-29 15:30:00,142.47,142.77,142.46,142.75,28327.0,136.3456,136.6327,136.336,136.6135,28327.0
2024-02-29 15:35:00,142.73,142.84,142.65,142.67,22305.0,136.5944,136.6997,136.5178,136.537,22305.0
2024-02-29 15:40:00,142.66,142.8,142.6,142.65,24403.0,136.5274,136.6614,136.47,136.5178,24403.0
2024-02-29 15:45:00,142.64,142.73,142.5,142.52,22984.0,136.5083,136.5944,136.3743,136.3934,22984.0
2024-02-29 15:50:00,142.52,142.79,142.42,142.73,37947.0,136.3934,136.6518,136.2977,136.5944,37947.0
2024-02-29 15:55:00,142.73,142.76,142.31,142.31,180777.0,136.5944,136.6231,136.1924,136.1924,180777.0
2024-03-01 09:30:00,143.23,144.52,143.22,144.49,68440.0,137.0729,138.3074,137.0633,138.2787,68440.0
2024-03-01 09:35:00,144.58,144.81,144.34,144.46,22830.0,138.3649,138.585,138.1352,138.25,22830.0
2024-03-01 09:40:00,144.39,144.74,144.38,144.52,10525.0,138.183,138.518,138.1735,138.3074,10525.0
2024-03-01 09:45:00,144.51,144.65,144.2,144.3,11089.0,138.2979,138.4318,138.0012,138.0969,11089.0
2024-03-01 09:50:00,144.22,144.46,144.03,144.15,15425.0,138.0203,138.25,137.8385,137.9533,15425.0
2024-03-01 09:55:00,144.16,144.44,144.02,144.28,9946.0,137.9629,138.2309,137.8289,138.0778,9946.0
2024-03-01 10:00:00,144.35,144.49,144.02,144.06,16387.0,138.1447,138.2787,137.8289,137.8672,16387.0
2024-03-01 10:05:00,144.09,144.24,143.87,144.08,8795.0,137.8959,138.0395,137.6854,137.8864,8795.0
2024-03-01 10:10:00,143.97,144.12,143.89,143.9,5964.0,137.7811,137.9246,137.7045,137.7141,5964.0
2024-03-01 10:15:00,143.95,144.31,143.95,144.31,7881.0,137.7619,138.1065,137.7619,138.1065,7881.0
2024-03-01 10:20:00,144.39,144.65,144.33,144.4,11828.0,138.183,138.4318,138.1256,138.1926,11828.0
2024-03-01 10:25:00,144.47,144.59,144.35,144.36,11283.0,138.2596,138.3744,138.1447,138.1543,11283.0
2024-03-01 10:30:00,144.34,144.49,144.21,144.35,10335.0,138.1352,138.2787,138.0108,138.1447,10335.0
2024-03-01 10:35:00,144.34,144.37,144.22,144.3,11335.0,138.1352,138.1639,138.0203,138.0969,11335.0
2024-03-01 10:40:00,144.31,144.62,144.31,144.54,10451.0,138.1065,138.4031,138.1065,138.3266,10451.0
2024-03-01 10:45:00,144.56,144.64,144.51,144.56,10753.0,138.3457,138.4223,138.2979,138.3457,10753.0
2024-03-01 10:50:00,144.6,144.66,144.47,144.51,9875.0,138.384,138.4414,138.2596,138.2979,9875.0
2024-03-01 10:55:00,144.56,144.57,144.24,144.28,10095.0,138.3457,138.3553,138.0395,138.0778,10095.0
2024-03-01 11:00:00,144.31,144.35,144.17,144.24,11773.0,138.1065,138.1447,137.9725,138.0395,11773.0
2024-03-01 11:05:00,144.25,144.32,144.14,144.19,17429.0,138.049,138.116,137.9438,137.9916,17429.0
2024-03-01 11:10:00,144.18,144.32,144.05,144.07,16310.0,137.9821,138.116,137.8576,137.8768,16310.0
2024-03-01 11:15:00,144.05,144.18,143.97,143.99,16665.0,137.8576,137.9821,137.7811,137.8002,16665.0
2024-03-01 11:20:00,143.98,144.17,143.96,143.97,13431.0,137.7906,137.9725,137.7715,137.7811,13431.0
2024-03-01 11:25:00,143.95,144.0,143.78,143.93,15145.0,137.7619,137.8098,137.5992,137.7428,15145.0
2024-03-01 11:30:00,143.9,143.98,143.86,143.95,13617.0,137.7141,137.7906,137.6758,137.7619,13617.0
2024-03-01 11:35:00,143.98,144.25,143.89,144.19,15791.0,137.7906,138.049,137.7045,137.9916,15791.0
2024-03-01 11:40:00,144.2,144.41,144.16,144.41,6562.0,138.0012,138.2022,137.9629,138.2022,6562.0
2024-03-01 11:45:00,144.42,144.5,144.36,144.36,11978.0,138.2117,138.2883,138.1543,138.1543,11978.0
2024-03-01 11:50:00,144.34,144.42,144.28,144.37,14710.0,138.1352,138.2117,138.0778,138.1639,14710.0
2024-03-01 11:55:00,144.4,144.46,144.29,144.34,7502.0,138.1926,138.25,138.0873,138.1352,7502.0
2024-03-01 12:00:00,144.33,144.33,144.18,144.3,8972.0,138.1256,138.1256,137.9821,138.0969,8972.0
2024-03-01 12:05:00,144.32,144.33,143.97,143.97,10172.0,138.116,138.1256,137.7811,137.7811,10172.0
2024-03-01 12:10:00,143.94,144.0,143.8,143.94,6024.0,137.7524,137.8098,137.6184,137.7524,6024.0
2024-03-01 12:15:00,143.87,143.89,143.73,143.83,8981.0,137.6854,137.7045,137.5514,137.6471,8981.0
2024-03-01 12:20:00,143.81,143.87,143.75,143.87,8921.0,137.628,137.6854,137.5705,137.6854,8921.0
2024-03-01 12:25:00,143.79,143.79,143.68,143.68,8248.0,137.6088,137.6088,137.5035,137.5035,8248.0
2024-03-01 12:30:00,143.72,143.94,143.68,143.9,18707.0,137.5418,137.7524,137.5035,137.7141,18707.0
2024-03-01 12:35:00,143.91,143.91,143.74,143.78,7803.0,137.7237,137.7237,137.561,137.5992,7803.0
2024-03-01 12:40:00,143.78,143.84,143.61,143.75,9706.0,137.5992,137.6567,137.4366,137.5705,9706.0
2024-03-01 12:45:00,143.72,143.72,143.59,143.72,6588.0,137.5418,137.5418,137.4174,137.5418,6588.0
2024-03-01 12:50:00,143.72,143.79,143.67,143.75,11349.0,137.5418,137.6088,137.494,137.5705,11349.0
2024-03-01 12:55:00,143.75,143.86,143.74,143.81,13456.0,137.5705,137.6758,137.561,137.628,13456.0
2024-03-01 13:00:00,143.79,143.85,143.74,143.79,8604.0,137.6088,137.6662,137.561,137.6088,8604.0
2024-03-01 13:05:00,143.79,143.96,143.74,143.85,7621.0,137.6088,137.7715,137.561,137.6662,7621.0
2024-03-01 13:10:00,143.87,143.9,143.62,143.64,6749.0,137.6854,137.7141,137.4461,137.4653,6749.0
2024-03-01 13:15:00,143.63,143.73,143.59,143.61,7006.0,137.4557,137.5514,137.4174,137.4366,7006.0
2024-03-01 13:20:00,143.61,143.71,143.57,143.71,9844.0,137.4366,137.5323,137.3983,137.5323,9844.0
2024-03-01 13:25:00,143.71,143.75,143.63,143.67,6898.0,137.5323,137.5705,137.4557,137.494,6898.0
2024-03-01 13:30:00,143.68,143.69,143.61,143.65,6534.0,137.5035,137.5131,137.4366,137.4748,6534.0
2024-03-01 13:35:00,143.65,143.74,143.64,143.71,7779.0,137.4748,137.561,137.4653,137.5323,7779.0
2024-03-01 13:40:00,143.71,143.78,143.63,143.76,9262.0,137.5323,137.5992,137.4557,137.5801,9262.0
2024-03-01 13:45:00,143.75,143.75,143.64,143.64,8692.0,137.5705,137.5705,137.4653,137.4653,8692.0
2024-03-01 13:50:00,143.65,143.68,143.56,143.68,8782.0,137.4748,137.5035,137.3887,137.5035,8782.0
2024-03-01 13:55:00,143.69,143.81,143.69,143.78,10488.0,137.5131,137.628,137.5131,137.5992,10488.0
2024-03-01 14:00:00,143.8,143.92,143.8,143.86,12180.0,137.6184,137.7332,137.6184,137.6758,12180.0
2024-03-01 14:05:00,143.88,143.94,143.86,143.91,8330.0,137.6949,137.7524,137.6758,137.7237,8330.0
2024-03-01 14:10:00,143.92,143.96,143.83,143.92,11114.0,137.7332,137.7715,137.6471,137.7332,11114.0
2024-03-01 14:15:00,143.92,143.97,143.83,143.85,10181.0,137.7332,137.7811,137.6471,137.6662,10181.0
2024-03-01 14:20:00,143.83,144.01,143.83,143.99,14591.0,137.6471,137.8194,137.6471,137.8002,14591.0
2024-03-01 14:25:00,144.02,144.08,143.99,144.08,14951.0,137.8289,137.8864,137.8002,137.8864,14951.0
2024-03-01 14:30:00,144.18,144.18,143.98,144.04,10016.0,137.9821,137.9821,137.7906,137.8481,10016.0
2024-03-01 14:35:00,144.03,144.03,143.95,144.01,10685.0,137.8385,137.8385,137.7619,137.8194,10685.0
2024-03-01 14:40:00,144.01,144.02,143.9,144.01,7980.0,137.8194,137.8289,137.7141,137.8194,7980.0
2024-03-01 14:45:00,144.02,144.1,144.01,144.07,8609.0,137.8289,137.9055,137.8194,137.8768,8609.0
2024-03-01 14:50:00,144.07,144.15,144.03,144.1,19577.0,137.8768,137.9533,137.8385,137.9055,19577.0
2024-03-01 14:55:00,144.11,144.21,144.11,144.2,11620.0,137.9151,138.0108,137.9151,138.0012,11620.0
2024-03-01 15:00:00,144.19,144.22,144.05,144.05,11944.0,137.9916,138.0203,137.8576,137.8576,11944.0
2024-03-01 15:05:00,144.04,144.09,143.99,144.03,11668.0,137.8481,137.8959,137.8002,137.8385,11668.0
2024-03-01 15:10:00,144.03,144.03,143.91,144.0,9596.0,137.8385,137.8385,137.7237,137.8098,9596.0
2024-03-01 15:15:00,144.0,144.06,143.97,143.99,12662.0,137.8098,137.8672,137.7811,137.8002,12662.0
2024-03-01 15:20:00,143.99,144.13,143.99,144.09,9481.0,137.8002,137.9342,137.8002,137.8959,9481.0
2024-03-01 15:25:00,144.09,144.27,144.08,144.26,11119.0,137.8959,138.0682,137.8864,138.0586,11119.0
2024-03-01 15:30:00,144.27,144.33,144.21,144.29,18491.0,138.0682,138.1256,138.0108,138.0873,18491.0
2024-03-01 15:35:00,144.29,144.48,144.28,144.39,19768.0,138.0873,138.2692,138.0778,138.183,19768.0
2024-03-01 15:40:00,144.38,144.38,144.23,144.29,16060.0,138.1735,138.1735,138.0299,138.0873,16060.0
2024-03-01 15:45:00,144.29,144.43,144.12,144.12,33667.0,138.0873,138.2213,137.9246,137.9246,33667.0
2024-03-01 15:50:00,144.12,144.2,144.0,144.05,28296.0,137.9246,138.0012,137.8098,137.8576,28296.0
2024-03-01 15:55:00,144.07,144.31,143.96,144.19,141280.0,137.8768,138.1065,137.7715,137.9916,141280.0
2024-03-04 09:30:00,143.31,144.56,143.05,143.41,65377.0,137.1495,138.3457,136.9006,137.2452,65377.0
2024-03-04 09:35:00,143.42,144.18,143.23,144.07,31488.0,137.2547,137.9821,137.0729,137.8768,31488.0
2024-03-04 09:40:00,144.08,144.5,144.07,144.15,22698.0,137.8864,138.2883,137.8768,137.9533,22698.0
2024-03-04 09:45:00,144.25,144.64,144.14,144.56,27037.0,138.049,138.4223,137.9438,138.3457,27037.0
2024-03-04 09:50:00,144.58,144.7,144.24,144.69,19005.0,138.3649,138.4797,138.0395,138.4701,19005.0
2024-03-04 09:55:00,144.65,144.89,144.41,144.59,12275.0,138.4318,138.6615,138.2022,138.3744,12275.0
2024-03-04 10:00:00,144.68,144.73,144.27,144.5,22306.0,138.4606,138.5084,138.0682,138.2883,22306.0
2024-03-04 10:05:00,144.48,144.88,144.47,144.47,22684.0,138.2692,138.652,138.2596,138.2596,22684.0
2024-03-04 10:10:00,144.5,144.76,144.41,144.75,13180.0,138.2883,138.5371,138.2022,138.5275,13180.0
2024-03-04 10:15:00,144.71,145.1,144.68,145.09,35730.0,138.4893,138.8625,138.4606,138.8529,35730.0
2024-03-04 10:20:00,145.08,145.33,145.02,145.33,16540.0,138.8434,139.0826,138.7859,139.0826,16540.0
2024-03-04 10:25:00,145.32,145.57,145.15,145.57,24941.0,139.073,139.3123,138.9104,139.3123,24941.0
2024-03-04 10:30:00,145.58,145.58,145.1,145.32,19392.0,139.3219,139.3219,138.8625,139.073,19392.0
2024-03-04 10:35:00,145.28,145.4,145.01,145.38,26587.0,139.0348,139.1496,138.7764,139.1305,26587.0
2024-03-04 10:40:00,145.41,145.45,145.1,145.13,22882.0,139.1592,139.1975,138.8625,138.8912,22882.0
2024-03-04 10:45:00,145.08,145.13,144.71,144.88,13527.0,138.8434,138.8912,138.4893,138.652,13527.0
2024-03-04 10:50:00,144.87,145.09,144.84,144.93,30340.0,138.6424,138.8529,138.6137,138.6998,30340.0
2024-03-04 10:55:00,144.9,144.9,144.55,144.77,17386.0,138.6711,138.6711,138.3361,138.5467,17386.0
2024-03-04 11:00:00,144.77,144.85,144.63,144.85,12553.0,138.5467,138.6233,138.4127,138.6233,12553.0
2024-03-04 11:05:00,144.85,145.13,144.85,145.04,10901.0,138.6233,138.8912,138.6233,138.8051,10901.0
2024-03-04 11:10:00,145.11,145.16,144.97,145.12,37972.0,138.8721,138.9199,138.7381,138.8816,37972.0
2024-03-04 11:15:00,145.16,145.22,145.0,145.05,19203.0,138.9199,138.9773,138.7668,138.8147,19203.0
2024-03-04 11:20:00,145.09,145.41,145.09,145.36,11495.0,138.8529,139.1592,138.8529,139.1113,11495.0
2024-03-04 11:25:00,145.39,145.45,145.17,145.45,25790.0,139.14,139.1975,138.9295,139.1975,25790.0
2024-03-04 11:30:00,145.46,145.53,145.36,145.47,10661.0,139.207,139.274,139.1113,139.2166,10661.0
2024-03-04 11:35:00,145.46,145.52,145.14,145.28,12836.0,139.207,139.2644,138.9008,139.0348,12836.0
2024-03-04 11:40:00,145.31,145.31,145.06,145.06,14649.0,139.0635,139.0635,138.8242,138.8242,14649.0
2024-03-04 11:45:00,145.01,145.05,144.79,144.85,18515.0,138.7764,138.8147,138.5658,138.6233,18515.0
2024-03-04 11:50:00,144.85,144.87,144.53,144.54,9827.0,138.6233,138.6424,138.317,138.3266,9827.0
2024-03-04 11:55:00,144.56,144.56,144.32,144.55,14377.0,138.3457,138.3457,138.116,138.3361,14377.0
2024-03-04 12:00:00,144.57,145.5,144.57,144.96,101909.0,138.3553,139.2453,138.3553,138.7285,101909.0
2024-03-04 12:05:00,144.95,145.45,144.72,145.18,96046.0,138.719,139.1975,138.4988,138.9391,96046.0
2024-03-04 12:10:00,145.21,145.33,145.16,145.26,23791.0,138.9678,139.0826,138.9199,139.0156,23791.0
2024-03-04 12:15:00,145.24,145.3,144.99,144.99,37562.0,138.9965,139.0539,138.7572,138.7572,37562.0
2024-03-04 12:20:00,144.96,145.44,144.92,145.37,25666.0,138.7285,139.1879,138.6902,139.1209,25666.0
2024-03-04 12:25:00,145.34,145.43,145.22,145.43,17797.0,139.0922,139.1783,138.9773,139.1783,17797.0
2024-03-04 12:30:00,145.4,145.43,145.23,145.37,26502.0,139.1496,139.1783,138.9869,139.1209,26502.0
2024-03-04 12:35:00,145.37,145.52,145.35,145.45,29397.0,139.1209,139.2644,139.1018,139.1975,29397.0
2024-03-04 12:40:00,145.44,145.72,145.44,145.6,17577.0,139.1879,139.4559,139.1879,139.341,17577.0
2024-03-04 12:45:00,145.59,145.85,145.59,145.83,26667.0,139.3314,139.5803,139.3314,139.5611,26667.0
2024-03-04 12:50:00,145.84,145.91,145.65,145.66,19035.0,139.5707,139.6377,139.3889,139.3984,19035.0
2024-03-04 12:55:00,145.68,145.8,145.57,145.71,18015.0,139.4176,139.5324,139.3123,139.4463,18015.0
2024-03-04 13:00:00,145.68,145.68,145.48,145.59,8848.0,139.4176,139.4176,139.2262,139.3314,8848.0
2024-03-04 13:05:00,145.59,145.91,145.55,145.91,16499.0,139.3314,139.6377,139.2932,139.6377,16499.0
2024-03-04 13:10:00,145.89,145.94,145.8,145.93,24620.0,139.6185,139.6664,139.5324,139.6568,24620.0
2024-03-04 13:15:00,145.93,145.94,145.64,145.67,22153.0,139.6568,139.6664,139.3793,139.408,22153.0
2024-03-04 13:20:00,145.66,145.97,145.66,145.9,21913.0,139.3984,139.6951,139.3984,139.6281,21913.0
2024-03-04 13:25:00,145.94,145.99,145.74,145.74,17474.0,139.6664,139.7142,139.475,139.475,17474.0
2024-03-04 13:30:00,145.73,145.75,145.58,145.67,12633.0,139.4654,139.4846,139.3219,139.408,12633.0
2024-03-04 13:35:00,145.67,145.67,145.32,145.39,12839.0,139.408,139.408,139.073,139.14,12839.0
2024-03-04 13:40:00,145.36,145.43,145.34,145.39,9772.0,139.1113,139.1783,139.0922,139.14,9772.0
2024-03-04 13:45:00,145.38,145.43,145.15,145.39,23885.0,139.1305,139.1783,138.9104,139.14,23885.0
2024-03-04 13:50:00,145.47,145.49,145.3,145.4,18784.0,139.2166,139.2357,139.0539,139.1496,18784.0
2024-03-04 13:55:00,145.45,145.45,145.26,145.28,11324.0,139.1975,139.1975,139.0156,139.0348,11324.0
2024-03-04 14:00:00,145.28,145.52,145.16,145.46,13718.0,139.0348,139.2644,138.9199,139.207,13718.0
2024-03-04 14:05:00,145.47,145.49,145.32,145.39,10245.0,139.2166,139.2357,139.073,139.14,10245.0
2024-03-04 14:10:00,145.41,145.42,145.28,145.34,16446.0,139.1592,139.1687,139.0348,139.0922,16446.0
2024-03-04 14:15:00,145.38,145.4,145.05,145.06,10679.0,139.1305,139.1496,138.8147,138.8242,10679.0
2024-03-04 14:20:00,145.06,145.14,144.94,145.09,16346.0,138.8242,138.9008,138.7094,138.8529,16346.0
2024-03-04 14:25:00,145.11,145.22,145.03,145.16,27288.0,138.8721,138.9773,138.7955,138.9199,27288.0
2024-03-04 14:30:00,145.15,145.28,145.04,145.13,15815.0,138.9104,139.0348,138.8051,138.8912,15815.0
2024-03-04 14:35:00,145.13,145.18,144.95,145.09,17474.0,138.8912,138.9391,138.719,138.8529,17474.0
2024-03-04 14:40:00,145.12,145.15,144.87,145.02,51430.0,138.8816,138.9104,138.6424,138.7859,51430.0
2024-03-04 14:45:00,144.99,144.99,144.71,144.81,14716.0,138.7572,138.7572,138.4893,138.585,14716.0
2024-03-04 14:50:00,144.79,145.02,144.73,144.99,14343.0,138.5658,138.7859,138.5084,138.7572,14343.0
2024-03-04 14:55:00,144.99,145.05,144.88,144.9,18098.0,138.7572,138.8147,138.652,138.6711,18098.0
2024-03-04 15:00:00,144.88,144.91,144.73,144.74,13557.0,138.652,138.6807,138.5084,138.518,13557.0
2024-03-04 15:05:00,144.73,144.78,144.59,144.69,19935.0,138.5084,138.5563,138.3744,138.4701,19935.0
2024-03-04 15:10:00,144.7,144.75,144.43,144.45,28542.0,138.4797,138.5275,138.2213,138.2404,28542.0
2024-03-04 15:15:00,144.43,144.51,144.23,144.42,30322.0,138.2213,138.2979,138.0299,138.2117,30322.0
2024-03-04 15:20:00,144.41,144.43,144.23,144.23,37245.0,138.2022,138.2213,138.0299,138.0299,37245.0
2024-03-04 15:25:00,144.23,144.46,144.22,144.38,30749.0,138.0299,138.25,138.0203,138.1735,30749.0
2024-03-04 15:30:00,144.38,144.42,144.18,144.18,44571.0,138.1735,138.2117,137.9821,137.9821,44571.0
2024-03-04 15:35:00,144.19,144.29,144.04,144.27,54330.0,137.9916,138.0873,137.8481,138.0682,54330.0
2024-03-04 15:40:00,144.28,144.32,143.82,143.91,25840.0,138.0778,138.116,137.6375,137.7237,25840.0
2024-03-04 15:45:00,143.88,143.99,143.71,143.79,44885.0,137.6949,137.8002,137.5323,137.6088,44885.0
2024-03-04 15:50:00,143.73,144.04,143.73,143.98,56729.0,137.5514,137.8481,137.5514,137.7906,56729.0
2024-03-04 15:55:00,143.96,144.34,143.96,144.27,204732.0,137.7715,138.1352,137.7715,138.0682,204732.0
2024-03-05 09:30:00,144.26,144.63,143.81,144.49,40341.0,138.0586,138.4127,137.628,138.2787,40341.0
2024-03-05 09:35:00,144.61,145.2,144.56,145.0,10197.0,138.3936,138.9582,138.3457,138.7668,10197.0
2024-03-05 09:40:00,144.9,145.77,144.9,145.63,11335.0,138.6711,139.5037,138.6711,139.3697,11335.0
2024-03-05 09:45:00,145.63,146.48,145.56,146.22,31695.0,139.3697,140.1832,139.3027,139.9344,31695.0
2024-03-05 09:50:00,146.11,146.35,145.99,146.09,15007.0,139.8291,140.0588,139.7142,139.8099,15007.0
2024-03-05 09:55:00,146.14,146.61,146.09,146.61,16281.0,139.8578,140.3076,139.8099,140.3076,16281.0
2024-03-05 10:00:00,146.63,146.86,146.44,146.7,19066.0,140.3267,140.5468,140.1449,140.3937,19066.0
2024-03-05 10:05:00,146.7,146.87,146.51,146.61,31936.0,140.3937,140.5564,140.2119,140.3076,31936.0
2024-03-05 10:10:00,146.56,146.78,146.39,146.59,18354.0,140.2597,140.4703,140.097,140.2885,18354.0
2024-03-05 10:15:00,146.59,146.65,146.24,146.37,14981.0,140.2885,140.3459,139.9535,140.0779,14981.0
2024-03-05 10:20:00,146.36,146.37,145.91,145.91,7982.0,140.0683,140.0779,139.6377,139.6377,7982.0
2024-03-05 10:25:00,145.91,145.99,145.61,145.64,10406.0,139.6377,139.7142,139.3506,139.3793,10406.0
2024-03-05 10:30:00,145.63,146.09,145.51,146.05,11876.0,139.3697,139.8099,139.2549,139.7717,11876.0
2024-03-05 10:35:00,146.05,146.05,145.53,145.89,23876.0,139.7717,139.7717,139.274,139.6185,23876.0
2024-03-05 10:40:00,145.92,146.43,145.9,146.35,30371.0,139.6473,140.1353,139.6281,140.0588,30371.0
2024-03-05 10:45:00,146.3,146.4,145.88,145.94,22817.0,140.0109,140.1066,139.609,139.6664,22817.0
2024-03-05 10:50:00,145.97,146.01,145.74,145.81,25015.0,139.6951,139.7334,139.475,139.542,25015.0
2024-03-05 10:55:00,145.79,146.45,145.79,146.31,31149.0,139.5228,140.1545,139.5228,140.0205,31149.0
2024-03-05 11:00:00,146.28,146.58,146.28,146.49,20637.0,139.9918,140.2789,139.9918,140.1928,20637.0
2024-03-05 11:05:00,146.58,146.72,146.49,146.49,12069.0,140.2789,140.4129,140.1928,140.1928,12069.0
2024-03-05 11:10:00,146.49,146.56,146.29,146.39,11388.0,140.1928,140.2597,140.0013,140.097,11388.0
2024-03-05 11:15:00,146.37,146.65,146.21,146.58,26007.0,140.0779,140.3459,139.9248,140.2789,26007.0
2024-03-05 11:20:00,146.63,146.76,146.5,146.66,27264.0,140.3267,140.4511,140.2023,140.3554,27264.0
2024-03-05 11:25:00,146.66,146.85,146.61,146.78,11087.0,140.3554,140.5373,140.3076,140.4703,11087.0
2024-03-05 11:30:00,146.8,147.09,146.79,146.92,26144.0,140.4894,140.767,140.4799,140.6043,26144.0
2024-03-05 11:35:00,146.96,147.13,146.88,146.93,23797.0,140.6425,140.8052,140.566,140.6138,23797.0
2024-03-05 11:40:00,146.92,147.06,146.64,146.79,13466.0,140.6043,140.7382,140.3363,140.4799,13466.0
2024-03-05 11:45:00,146.78,146.78,146.4,146.54,48005.0,140.4703,140.4703,140.1066,140.2406,48005.0
2024-03-05 11:50:00,146.59,146.66,146.34,146.34,13770.0,140.2885,140.3554,140.0492,140.0492,13770.0
2024-03-05 11:55:00,146.34,146.48,146.31,146.38,10866.0,140.0492,140.1832,140.0205,140.0875,10866.0
2024-03-05 12:00:00,146.37,146.48,146.17,146.18,17855.0,140.0779,140.1832,139.8865,139.8961,17855.0
2024-03-05 12:05:00,146.16,146.57,146.14,146.46,23080.0,139.8769,140.2693,139.8578,140.164,23080.0
2024-03-05 12:10:00,146.5,146.55,146.45,146.51,11782.0,140.2023,140.2502,140.1545,140.2119,11782.0
2024-03-05 12:15:00,146.47,146.61,146.47,146.54,7845.0,140.1736,140.3076,140.1736,140.2406,7845.0
2024-03-05 12:20:00,146.55,146.63,146.46,146.6,11314.0,140.2502,140.3267,140.164,140.298,11314.0
2024-03-05 12:25:00,146.6,146.74,146.6,146.68,10418.0,140.298,140.432,140.298,140.3746,10418.0
2024-03-05 12:30:00,146.69,146.69,146.42,146.51,18289.0,140.3842,140.3842,140.1258,140.2119,18289.0
2024-03-05 12:35:00,146.52,146.63,146.45,146.52,18433.0,140.2215,140.3267,140.1545,140.2215,18433.0
2024-03-05 12:40:00,146.52,146.63,146.45,146.58,18913.0,140.2215,140.3267,140.1545,140.2789,18913.0
2024-03-05 12:45:00,146.57,146.57,146.28,146.28,3960.0,140.2693,140.2693,139.9918,139.9918,3960.0
2024-03-05 12:50:00,146.32,146.32,146.13,146.29,13815.0,140.0301,140.0301,139.8482,140.0013,13815.0
2024-03-05 12:55:00,146.27,146.38,146.21,146.37,7531.0,139.9822,140.0875,139.9248,140.0779,7531.0
2024-03-05 13:00:00,146.38,146.5,146.31,146.35,9673.0,140.0875,140.2023,140.0205,140.0588,9673.0
2024-03-05 13:05:00,146.29,146.5,146.28,146.46,8961.0,140.0013,140.2023,139.9918,140.164,8961.0
2024-03-05 13:10:00,146.45,146.46,146.36,146.46,8619.0,140.1545,140.164,140.0683,140.164,8619.0
2024-03-05 13:15:00,146.46,146.51,146.28,146.28,6193.0,140.164,140.2119,139.9918,139.9918,6193.0
2024-03-05 13:20:00,146.28,146.4,146.22,146.38,8225.0,139.9918,140.1066,139.9344,140.0875,8225.0
2024-03-05 13:25:00,146.38,146.58,146.24,146.57,18808.0,140.0875,140.2789,139.9535,140.2693,18808.0
2024-03-05 13:30:00,146.54,146.63,146.44,146.5,8146.0,140.2406,140.3267,140.1449,140.2023,8146.0
2024-03-05 13:35:00,146.53,146.64,146.39,146.5,8757.0,140.231,140.3363,140.097,140.2023,8757.0
2024-03-05 13:40:00,146.51,146.58,146.41,146.45,12653.0,140.2119,140.2789,140.1162,140.1545,12653.0
2024-03-05 13:45:00,146.49,146.59,146.43,146.44,10204.0,140.1928,140.2885,140.1353,140.1449,10204.0
2024-03-05 13:50:00,146.46,146.48,146.29,146.3,12493.0,140.164,140.1832,140.0013,140.0109,12493.0
2024-03-05 13:55:00,146.29,146.34,146.24,146.31,8655.0,140.0013,140.0492,139.9535,140.0205,8655.0
2024-03-05 14:00:00,146.28,146.44,146.22,146.42,9729.0,139.9918,140.1449,139.9344,140.1258,9729.0
2024-03-05 14:05:00,146.43,146.59,146.38,146.55,10491.0,140.1353,140.2885,140.0875,140.2502,10491.0
2024-03-05 14:10:00,146.54,146.66,146.48,146.58,8421.0,140.2406,140.3554,140.1832,140.2789,8421.0
2024-03-05 14:15:00,146.6,146.74,146.6,146.63,9001.0,140.298,140.432,140.298,140.3267,9001.0
2024-03-05 14:20:00,146.62,146.65,146.41,146.42,8699.0,140.3172,140.3459,140.1162,140.1258,8699.0
2024-03-05 14:25:00,146.39,146.47,146.35,146.47,11840.0,140.097,140.1736,140.0588,140.1736,11840.0
2024-03-05 14:30:00,146.46,146.46,146.11,146.18,20028.0,140.164,140.164,139.8291,139.8961,20028.0
2024-03-05 14:35:00,146.15,146.29,146.07,146.28,10977.0,139.8674,140.0013,139.7908,139.9918,10977.0
2024-03-05 14:40:00,146.28,146.35,146.13,146.34,10812.0,139.9918,140.0588,139.8482,140.0492,10812.0
2024-03-05 14:45:00,146.35,146.41,146.27,146.28,13515.0,140.0588,140.1162,139.9822,139.9918,13515.0
2024-03-05 14:50:00,146.29,146.34,146.11,146.11,16381.0,140.0013,140.0492,139.8291,139.8291,16381.0
2024-03-05 14:55:00,146.09,146.28,146.08,146.18,12974.0,139.8099,139.9918,139.8004,139.8961,12974.0
2024-03-05 15:00:00,146.18,146.24,145.94,146.04,19345.0,139.8961,139.9535,139.6664,139.7621,19345.0
2024-03-05 15:05:00,146.01,146.15,145.96,146.08,11934.0,139.7334,139.8674,139.6855,139.8004,11934.0
2024-03-05 15:10:00,146.11,146.12,145.61,145.62,13595.0,139.8291,139.8387,139.3506,139.3602,13595.0
2024-03-05 15:15:00,145.6,145.6,145.3,145.43,13062.0,139.341,139.341,139.0539,139.1783,13062.0
2024-03-05 15:20:00,145.43,145.45,145.07,145.19,14035.0,139.1783,139.1975,138.8338,138.9486,14035.0
2024-03-05 15:25:00,145.17,145.22,145.03,145.17,20273.0,138.9295,138.9773,138.7955,138.9295,20273.0
2024-03-05 15:30:00,145.05,145.31,145.02,145.31,26022.0,138.8147,139.0635,138.7859,139.0635,26022.0
2024-03-05 15:35:00,145.31,145.42,145.3,145.34,21770.0,139.0635,139.1687,139.0539,139.0922,21770.0
2024-03-05 15:40:00,145.35,145.37,145.03,145.15,42606.0,139.1018,139.1209,138.7955,138.9104,42606.0
2024-03-05 15:45:00,145.18,145.52,145.1,145.49,88225.0,138.9391,139.2644,138.8625,139.2357,88225.0
2024-03-05 15:50:00,145.53,146.01,145.52,145.76,68007.0,139.274,139.7334,139.2644,139.4941,68007.0
2024-03-05 15:55:00,145.75,146.16,145.74,146.1,187401.0,139.4846,139.8769,139.475,139.8195,187401.0
2024-03-06 09:30:00,147.12,148.1,146.73,147.37,46279.0,140.7957,141.7335,140.4224,141.0349,46279.0
2024-03-06 09:35:00,147.41,147.64,146.65,146.65,11934.0,141.0732,141.2933,140.3459,140.3459,11934.0
2024-03-06 09:40:00,146.55,146.63,146.08,146.08,30630.0,140.2502,140.3267,139.8004,139.8004,30630.0
2024-03-06 09:45:00,146.09,146.2,145.54,145.97,51696.0,139.8099,139.9152,139.2836,139.6951,51696.0
2024-03-06 09:50:00,145.98,145.98,145.13,145.16,41478.0,139.7047,139.7047,138.8912,138.9199,41478.0
2024-03-06 09:55:00,145.25,146.23,145.18,145.97,15003.0,139.0061,139.9439,138.9391,139.6951,15003.0
2024-03-06 10:00:00,145.82,146.27,145.63,146.27,9684.0,139.5516,139.9822,139.3697,139.9822,9684.0
2024-03-06 10:05:00,146.36,146.36,145.68,145.79,21435.0,140.0683,140.0683,139.4176,139.5228,21435.0
2024-03-06 10:10:00,145.8,146.29,145.79,146.0,16260.0,139.5324,140.0013,139.5228,139.7238,16260.0
2024-03-06 10:15:00,146.0,146.49,145.97,146.37,12069.0,139.7238,140.1928,139.6951,140.0779,12069.0
2024-03-06 10:20:00,146.37,146.4,146.15,146.17,24816.0,140.0779,140.1066,139.8674,139.8865,24816.0
2024-03-06 10:25:00,146.19,146.2,145.16,145.24,17374.0,139.9056,139.9152,138.9199,138.9965,17374.0
2024-03-06 10:30:00,145.3,146.05,145.3,145.96,35260.0,139.0539,139.7717,139.0539,139.6855,35260.0
2024-03-06 10:35:00,145.93,146.76,145.93,146.42,39879.0,139.6568,140.4511,139.6568,140.1258,39879.0
2024-03-06 10:40:00,146.48,146.73,146.42,146.65,21168.0,140.1832,140.4224,140.1258,140.3459,21168.0
2024-03-06 10:45:00,146.61,147.02,146.59,146.93,31588.0,140.3076,140.7,140.2885,140.6138,31588.0
2024-03-06 10:50:00,146.86,147.3,146.82,147.04,24329.0,140.5468,140.9679,140.5086,140.7191,24329.0
2024-03-06 10:55:00,147.03,147.39,146.95,147.38,30510.0,140.7095,141.0541,140.633,141.0445,30510.0
2024-03-06 11:00:00,147.39,147.47,147.12,147.18,25891.0,141.0541,141.1306,140.7957,140.8531,25891.0
2024-03-06 11:05:00,147.17,147.42,147.06,147.4,15884.0,140.8435,141.0828,140.7382,141.0636,15884.0
2024-03-06 11:10:00,147.43,147.66,147.35,147.61,14705.0,141.0923,141.3125,141.0158,141.2646,14705.0
2024-03-06 11:15:00,147.69,147.9,147.59,147.69,37319.0,141.3412,141.5421,141.2455,141.3412,37319.0
2024-03-06 11:20:00,147.68,147.81,147.64,147.72,29231.0,141.3316,141.456,141.2933,141.3699,29231.0
2024-03-06 11:25:00,147.73,147.81,147.61,147.67,29725.0,141.3794,141.456,141.2646,141.322,29725.0
2024-03-06 11:30:00,147.68,147.68,147.31,147.39,28804.0,141.3316,141.3316,140.9775,141.0541,28804.0
2024-03-06 11:35:00,147.38,147.76,147.38,147.76,12953.0,141.0445,141.4082,141.0445,141.4082,12953.0
2024-03-06 11:40:00,147.76,147.87,147.69,147.75,7165.0,141.4082,141.5134,141.3412,141.3986,7165.0
2024-03-06 11:45:00,147.76,147.93,147.76,147.86,8850.0,141.4082,141.5708,141.4082,141.5039,8850.0
2024-03-06 11:50:00,147.87,147.97,147.74,147.8,8529.0,141.5134,141.6091,141.389,141.4464,8529.0
2024-03-06 11:55:00,147.88,147.88,147.59,147.61,8754.0,141.523,141.523,141.2455,141.2646,8754.0
2024-03-06 12:00:00,147.59,147.73,147.34,147.34,22232.0,141.2455,141.3794,141.0062,141.0062,22232.0
2024-03-06 12:05:00,147.4,147.41,146.96,147.23,9611.0,141.0636,141.0732,140.6425,140.9009,9611.0
2024-03-06 12:10:00,147.26,147.36,147.06,147.14,7388.0,140.9297,141.0254,140.7382,140.8148,7388.0
2024-03-06 12:15:00,147.14,147.5,147.14,147.38,12266.0,140.8148,141.1593,140.8148,141.0445,12266.0
2024-03-06 12:20:00,147.44,147.57,147.36,147.57,6492.0,141.1019,141.2263,141.0254,141.2263,6492.0
2024-03-06 12:25:00,147.53,147.55,147.25,147.36,19037.0,141.188,141.2072,140.9201,141.0254,19037.0
2024-03-06 12:30:00,147.36,147.58,147.21,147.22,24808.0,141.0254,141.2359,140.8818,140.8914,24808.0
2024-03-06 12:35:00,147.16,147.41,147.11,147.21,5424.0,140.8339,141.0732,140.7861,140.8818,5424.0
2024-03-06 12:40:00,147.19,147.3,147.18,147.28,7270.0,140.8627,140.9679,140.8531,140.9488,7270.0
2024-03-06 12:45:00,147.29,147.31,147.14,147.27,5358.0,140.9584,140.9775,140.8148,140.9392,5358.0
2024-03-06 12:50:00,147.31,147.44,147.27,147.39,7696.0,140.9775,141.1019,140.9392,141.0541,7696.0
2024-03-06 12:55:00,147.38,147.53,147.31,147.53,9674.0,141.0445,141.188,140.9775,141.188,9674.0
2024-03-06 13:00:00,147.55,147.7,147.44,147.67,9758.0,141.2072,141.3507,141.1019,141.322,9758.0
2024-03-06 13:05:00,147.66,147.66,147.45,147.53,6551.0,141.3125,141.3125,141.1115,141.188,6551.0
2024-03-06 13:10:00,147.52,147.67,147.48,147.61,5878.0,141.1785,141.322,141.1402,141.2646,5878.0
2024-03-06 13:15:00,147.63,147.71,147.55,147.69,7254.0,141.2837,141.3603,141.2072,141.3412,7254.0
2024-03-06 13:20:00,147.71,147.92,147.61,147.91,13268.0,141.3603,141.5613,141.2646,141.5517,13268.0
2024-03-06 13:25:00,147.93,148.07,147.93,148.01,16918.0,141.5708,141.7048,141.5708,141.6474,16918.0
2024-03-06 13:30:00,147.99,148.14,147.77,147.9,47114.0,141.6283,141.7718,141.4177,141.5421,47114.0
2024-03-06 13:35:00,147.88,148.06,147.66,147.95,20881.0,141.523,141.6953,141.3125,141.59,20881.0
2024-03-06 13:40:00,147.99,148.06,147.85,147.97,18429.0,141.6283,141.6953,141.4943,141.6091,18429.0
2024-03-06 13:45:00,147.99,148.02,147.73,147.77,16111.0,141.6283,141.657,141.3794,141.4177,16111.0
2024-03-06 13:50:00,147.73,147.77,147.57,147.57,8790.0,141.3794,141.4177,141.2263,141.2263,8790.0
2024-03-06 13:55:00,147.57,147.78,147.56,147.73,11188.0,141.2263,141.4273,141.2168,141.3794,11188.0
2024-03-06 14:00:00,147.68,147.68,147.02,147.22,22589.0,141.3316,141.3316,140.7,140.8914,22589.0
2024-03-06 14:05:00,147.27,147.29,147.17,147.27,10355.0,140.9392,140.9584,140.8435,140.9392,10355.0
2024-03-06 14:10:00,147.2,147.21,146.64,146.78,24352.0,140.8722,140.8818,140.3363,140.4703,24352.0
2024-03-06 14:15:00,146.79,146.92,146.71,146.81,6966.0,140.4799,140.6043,140.4033,140.499,6966.0
2024-03-06 14:20:00,146.79,147.09,146.77,146.92,12156.0,140.4799,140.767,140.4607,140.6043,12156.0
2024-03-06 14:25:00,146.91,146.96,146.82,146.96,9158.0,140.5947,140.6425,140.5086,140.6425,9158.0
2024-03-06 14:30:00,146.97,146.97,146.67,146.88,15877.0,140.6521,140.6521,140.365,140.566,15877.0
2024-03-06 14:35:00,146.88,146.88,146.56,146.7,12061.0,140.566,140.566,140.2597,140.3937,12061.0
2024-03-06 14:40:00,146.7,146.93,146.59,146.9,12751.0,140.3937,140.6138,140.2885,140.5851,12751.0
2024-03-06 14:45:00,146.89,146.95,146.71,146.84,8737.0,140.5756,140.633,140.4033,140.5277,8737.0
2024-03-06 14:50:00,146.91,147.11,146.91,147.1,10751.0,140.5947,140.7861,140.5947,140.7765,10751.0
2024-03-06 14:55:00,147.09,147.17,146.91,146.93,11060.0,140.767,140.8435,140.5947,140.6138,11060.0
2024-03-06 15:00:00,146.92,147.13,146.86,147.13,9932.0,140.6043,140.8052,140.5468,140.8052,9932.0
2024-03-06 15:05:00,147.11,147.28,147.03,147.07,17348.0,140.7861,140.9488,140.7095,140.7478,17348.0
2024-03-06 15:10:00,147.05,147.07,146.76,146.76,12035.0,140.7287,140.7478,140.4511,140.4511,12035.0
2024-03-06 15:15:00,146.79,146.88,146.63,146.63,12517.0,140.4799,140.566,140.3267,140.3267,12517.0
2024-03-06 15:20:00,146.63,146.71,146.54,146.65,21342.0,140.3267,140.4033,140.2406,140.3459,21342.0
2024-03-06 15:25:00,146.62,146.77,146.62,146.73,31078.0,140.3172,140.4607,140.3172,140.4224,31078.0
2024-03-06 15:30:00,146.76,146.95,146.65,146.76,37939.0,140.4511,140.633,140.3459,140.4511,37939.0
2024-03-06 15:35:00,146.76,146.86,146.53,146.86,23897.0,140.4511,140.5468,140.231,140.5468,23897.0
2024-03-06 15:40:00,146.85,146.95,146.67,146.94,37164.0,140.5373,140.633,140.365,140.6234,37164.0
2024-03-06 15:45:00,146.96,147.03,146.89,146.94,37104.0,140.6425,140.7095,140.5756,140.6234,37104.0
2024-03-06 15:50:00,146.96,147.07,146.77,146.85,73904.0,140.6425,140.7478,140.4607,140.5373,73904.0
2024-03-06 15:55:00,146.89,146.96,146.73,146.77,164398.0,140.5756,140.6425,140.4224,140.4607,164398.0
2024-03-07 09:30:00,147.67,148.12,147.32,148.12,34643.0,141.322,141.7527,140.9871,141.7527,34643.0
2024-03-07 09:35:00,148.16,148.45,147.97,148.41,7959.0,141.791,142.0685,141.6091,142.0302,7959.0
2024-03-07 09:40:00,148.57,149.0,148.56,148.75,18597.0,142.1833,142.5949,142.1738,142.3556,18597.0
2024-03-07 09:45:00,148.81,149.07,148.45,148.78,17878.0,142.413,142.6618,142.0685,142.3843,17878.0
2024-03-07 09:50:00,148.73,149.0,148.66,149.0,12127.0,142.3365,142.5949,142.2695,142.5949,12127.0
2024-03-07 09:55:00,148.97,149.56,148.97,149.47,12625.0,142.5661,143.1308,142.5661,143.0446,12625.0
2024-03-07 10:00:00,149.49,149.71,149.41,149.51,14753.0,143.0638,143.2743,142.9872,143.0829,14753.0
2024-03-07 10:05:00,149.51,149.53,149.16,149.53,14416.0,143.0829,143.1021,142.748,143.1021,14416.0
2024-03-07 10:10:00,149.54,149.64,149.48,149.56,17787.0,143.1116,143.2073,143.0542,143.1308,17787.0
2024-03-07 10:15:00,149.57,149.77,149.51,149.72,13664.0,143.1403,143.3318,143.0829,143.2839,13664.0
2024-03-07 10:20:00,149.7,150.35,149.64,150.2,95522.0,143.2648,143.8868,143.2073,143.7433,95522.0
2024-03-07 10:25:00,150.2,150.21,149.61,149.63,9809.0,143.7433,143.7528,143.1786,143.1978,9809.0
2024-03-07 10:30:00,149.72,150.03,149.72,150.0,8530.0,143.2839,143.5806,143.2839,143.5519,8530.0
2024-03-07 10:35:00,149.99,150.1,149.8,150.0,12681.0,143.5423,143.6476,143.3605,143.5519,12681.0
2024-03-07 10:40:00,150.04,150.34,150.03,150.27,16593.0,143.5901,143.8772,143.5806,143.8103,16593.0
2024-03-07 10:45:00,150.28,150.33,149.87,149.96,18290.0,143.8198,143.8677,143.4275,143.5136,18290.0
2024-03-07 10:50:00,150.01,150.22,149.71,150.12,19677.0,143.5614,143.7624,143.2743,143.6667,19677.0
2024-03-07 10:55:00,150.08,150.31,150.08,150.18,14510.0,143.6284,143.8485,143.6284,143.7241,14510.0
2024-03-07 11:00:00,150.23,150.41,150.15,150.21,9377.0,143.772,143.9442,143.6954,143.7528,9377.0
2024-03-07 11:05:00,150.24,150.28,149.87,149.93,14236.0,143.7815,143.8198,143.4275,143.4849,14236.0
2024-03-07 11:10:00,149.93,150.01,149.76,149.87,13491.0,143.4849,143.5614,143.3222,143.4275,13491.0
2024-03-07 11:15:00,149.9,150.08,149.84,150.05,9919.0,143.4562,143.6284,143.3987,143.5997,9919.0
2024-03-07 11:20:00,150.04,150.14,149.96,150.09,23512.0,143.5901,143.6858,143.5136,143.638,23512.0
2024-03-07 11:25:00,150.08,150.12,149.86,149.88,18276.0,143.6284,143.6667,143.4179,143.437,18276.0
2024-03-07 11:30:00,149.91,149.92,149.69,149.8,18752.0,143.4657,143.4753,143.2552,143.3605,18752.0
2024-03-07 11:35:00,149.78,149.83,149.64,149.83,9176.0,143.3413,143.3892,143.2073,143.3892,9176.0
2024-03-07 11:40:00,149.83,149.89,149.53,149.53,9496.0,143.3892,143.4466,143.1021,143.1021,9496.0
2024-03-07 11:45:00,149.59,149.67,149.47,149.67,15533.0,143.1595,143.2361,143.0446,143.2361,15533.0
2024-03-07 11:50:00,149.68,149.77,149.35,149.4,10675.0,143.2456,143.3318,142.9298,142.9777,10675.0
2024-03-07 11:55:00,149.42,149.44,149.11,149.11,8709.0,142.9968,143.0159,142.7001,142.7001,8709.0
2024-03-07 12:00:00,149.12,149.26,149.05,149.25,13566.0,142.7097,142.8437,142.6427,142.8341,13566.0
2024-03-07 12:05:00,149.28,149.28,149.01,149.13,8680.0,142.8628,142.8628,142.6044,142.7193,8680.0
2024-03-07 12:10:00,149.12,149.26,149.12,149.15,16360.0,142.7097,142.8437,142.7097,142.7384,16360.0
2024-03-07 12:15:00,149.17,149.38,149.17,149.38,5110.0,142.7575,142.9585,142.7575,142.9585,5110.0
2024-03-07 12:20:00,149.37,149.41,149.23,149.24,7134.0,142.9489,142.9872,142.815,142.8245,7134.0
2024-03-07 12:25:00,149.18,149.34,149.12,149.25,7702.0,142.7671,142.9202,142.7097,142.8341,7702.0
2024-03-07 12:30:00,149.24,149.25,149.13,149.15,5604.0,142.8245,142.8341,142.7193,142.7384,5604.0
2024-03-07 12:35:00,149.13,149.25,149.13,149.21,8686.0,142.7193,142.8341,142.7193,142.7958,8686.0
2024-03-07 12:40:00,149.23,149.23,148.91,148.93,11421.0,142.815,142.815,142.5087,142.5279,11421.0
2024-03-07 12:45:00,148.91,149.07,148.91,149.01,5233.0,142.5087,142.6618,142.5087,142.6044,5233.0
2024-03-07 12:50:00,148.96,149.13,148.85,148.94,9521.0,142.5566,142.7193,142.4513,142.5374,9521.0
2024-03-07 12:55:00,148.94,149.13,148.94,149.09,6162.0,142.5374,142.7193,142.5374,142.681,6162.0
2024-03-07 13:00:00,149.07,149.44,149.07,149.44,17181.0,142.6618,143.0159,142.6618,143.0159,17181.0
2024-03-07 13:05:00,149.46,149.66,149.45,149.66,12939.0,143.0351,143.2265,143.0255,143.2265,12939.0
2024-03-07 13:10:00,149.65,149.76,149.65,149.74,10414.0,143.2169,143.3222,143.2169,143.303,10414.0
2024-03-07 13:15:00,149.74,149.87,149.71,149.81,17001.0,143.303,143.4275,143.2743,143.37,17001.0
2024-03-07 13:20:00,149.82,149.87,149.67,149.73,5343.0,143.3796,143.4275,143.2361,143.2935,5343.0
2024-03-07 13:25:00,149.75,149.85,149.65,149.7,10932.0,143.3126,143.4083,143.2169,143.2648,10932.0
2024-03-07 13:30:00,149.71,149.79,149.64,149.71,14533.0,143.2743,143.3509,143.2073,143.2743,14533.0
2024-03-07 13:35:00,149.72,149.76,149.44,149.45,7637.0,143.2839,143.3222,143.0159,143.0255,7637.0
2024-03-07 13:40:00,149.42,149.49,149.28,149.35,11503.0,142.9968,143.0638,142.8628,142.9298,11503.0
2024-03-07 13:45:00,149.35,149.5,149.32,149.42,10684.0,142.9298,143.0734,142.9011,142.9968,10684.0
2024-03-07 13:50:00,149.44,149.6,149.44,149.6,9030.0,143.0159,143.1691,143.0159,143.1691,9030.0
2024-03-07 13:55:00,149.61,149.7,149.45,149.45,19709.0,143.1786,143.2648,143.0255,143.0255,19709.0
2024-03-07 14:00:00,149.48,149.49,149.26,149.3,8365.0,143.0542,143.0638,142.8437,142.882,8365.0
2024-03-07 14:05:00,149.28,149.31,149.15,149.21,15220.0,142.8628,142.8915,142.7384,142.7958,15220.0
2024-03-07 14:10:00,149.22,149.35,149.13,149.13,10367.0,142.8054,142.9298,142.7193,142.7193,10367.0
2024-03-07 14:15:00,149.16,149.2,149.1,149.15,12606.0,142.748,142.7863,142.6906,142.7384,12606.0
2024-03-07 14:20:00,149.16,149.18,148.89,149.01,17964.0,142.748,142.7671,142.4896,142.6044,17964.0
2024-03-07 14:25:00,149.03,149.03,148.72,148.87,17619.0,142.6236,142.6236,142.3269,142.4704,17619.0
2024-03-07 14:30:00,148.89,148.95,148.77,148.88,15642.0,142.4896,142.547,142.3747,142.48,15642.0
2024-03-07 14:35:00,148.89,148.95,148.8,148.86,10864.0,142.4896,142.547,142.4034,142.4609,10864.0
2024-03-07 14:40:00,148.86,148.98,148.81,148.95,12454.0,142.4609,142.5757,142.413,142.547,12454.0
2024-03-07 14:45:00,148.96,149.0,148.88,148.99,11569.0,142.5566,142.5949,142.48,142.5853,11569.0
2024-03-07 14:50:00,148.85,149.0,148.85,148.9,12644.0,142.4513,142.5949,142.4513,142.4992,12644.0
2024-03-07 14:55:00,148.92,148.99,148.79,148.84,13530.0,142.5183,142.5853,142.3939,142.4417,13530.0
2024-03-07 15:00:00,148.84,149.0,148.73,149.0,13925.0,142.4417,142.5949,142.3365,142.5949,13925.0
2024-03-07 15:05:00,149.01,149.06,148.93,149.01,11166.0,142.6044,142.6523,142.5279,142.6044,11166.0
2024-03-07 15:10:00,149.01,149.12,148.96,149.11,15379.0,142.6044,142.7097,142.5566,142.7001,15379.0
2024-03-07 15:15:00,149.11,149.11,148.98,149.04,10894.0,142.7001,142.7001,142.5757,142.6331,10894.0
2024-03-07 15:20:00,149.02,149.05,148.96,148.96,14839.0,142.614,142.6427,142.5566,142.5566,14839.0
2024-03-07 15:25:00,148.95,149.08,148.88,149.04,18335.0,142.547,142.6714,142.48,142.6331,18335.0
2024-03-07 15:30:00,149.02,149.28,149.02,149.28,19698.0,142.614,142.8628,142.614,142.8628,19698.0
2024-03-07 15:35:00,149.27,149.35,149.25,149.3,14681.0,142.8532,142.9298,142.8341,142.882,14681.0
2024-03-07 15:40:00,149.32,149.43,149.06,149.12,40433.0,142.9011,143.0064,142.6523,142.7097,40433.0
2024-03-07 15:45:00,149.11,149.19,148.87,148.92,26897.0,142.7001,142.7767,142.4704,142.5183,26897.0
2024-03-07 15:50:00,148.9,149.22,148.9,149.15,45928.0,142.4992,142.8054,142.4992,142.7384,45928.0
2024-03-07 15:55:00,149.12,149.28,149.03,149.2,103276.0,142.7097,142.8628,142.6236,142.7863,103276.0
2024-03-08 09:30:00,148.88,150.11,148.82,149.94,50887.0,142.48,143.6571,142.4226,143.4944,50887.0
2024-03-08 09:35:00,149.96,150.24,149.81,150.11,13208.0,143.5136,143.7815,143.37,143.6571,13208.0
2024-03-08 09:40:00,150.09,150.61,149.83,150.57,12779.0,143.638,144.1356,143.3892,144.0974,12779.0
2024-03-08 09:45:00,150.57,150.77,150.44,150.55,32333.0,144.0974,144.2888,143.973,144.0782,32333.0
2024-03-08 09:50:00,150.57,150.63,149.98,150.03,14377.0,144.0974,144.1548,143.5327,143.5806,14377.0
2024-03-08 09:55:00,150.05,150.14,149.82,150.0,13715.0,143.5997,143.6858,143.3796,143.5519,13715.0
2024-03-08 10:00:00,149.97,150.17,149.91,150.11,19019.0,143.5232,143.7146,143.4657,143.6571,19019.0
2024-03-08 10:05:00,150.13,150.24,149.87,149.89,51366.0,143.6763,143.7815,143.4275,143.4466,51366.0
2024-03-08 10:10:00,149.89,149.89,149.35,149.79,14108.0,143.4466,143.4466,142.9298,143.3509,14108.0
2024-03-08 10:15:00,149.79,150.05,149.79,149.96,12599.0,143.3509,143.5997,143.3509,143.5136,12599.0
2024-03-08 10:20:00,150.0,150.04,149.75,149.86,14422.0,143.5519,143.5901,143.3126,143.4179,14422.0
2024-03-08 10:25:00,149.94,150.01,149.68,149.84,18834.0,143.4944,143.5614,143.2456,143.3987,18834.0
2024-03-08 10:30:00,149.83,149.95,149.76,149.84,12925.0,143.3892,143.504,143.3222,143.3987,12925.0
2024-03-08 10:35:00,149.82,149.93,149.58,149.77,9317.0,143.3796,143.4849,143.1499,143.3318,9317.0
2024-03-08 10:40:00,149.82,149.95,149.73,149.82,10988.0,143.3796,143.504,143.2935,143.3796,10988.0
2024-03-08 10:45:00,149.79,149.92,149.69,149.87,11488.0,143.3509,143.4753,143.2552,143.4275,11488.0
2024-03-08 10:50:00,149.87,149.91,149.72,149.84,11970.0,143.4275,143.4657,143.2839,143.3987,11970.0
2024-03-08 10:55:00,149.85,149.98,149.73,149.98,4567.0,143.4083,143.5327,143.2935,143.5327,4567.0
2024-03-08 11:00:00,149.99,150.06,149.65,149.65,9398.0,143.5423,143.6093,143.2169,143.2169,9398.0
2024-03-08 11:05:00,149.62,149.79,149.56,149.63,7132.0,143.1882,143.3509,143.1308,143.1978,7132.0
2024-03-08 11:10:00,149.58,149.78,149.46,149.75,6546.0,143.1499,143.3413,143.0351,143.3126,6546.0
2024-03-08 11:15:00,149.67,149.7,149.12,149.19,10147.0,143.2361,143.2648,142.7097,142.7767,10147.0
2024-03-08 11:20:00,149.17,149.21,148.94,148.99,10155.0,142.7575,142.7958,142.5374,142.5853,10155.0
2024-03-08 11:25:00,148.96,149.12,148.68,148.82,7354.0,142.5566,142.7097,142.2886,142.4226,7354.0
2024-03-08 11:30:00,148.87,148.92,148.65,148.79,9461.0,142.4704,142.5183,142.2599,142.3939,9461.0
2024-03-08 11:35:00,148.73,149.1,148.73,148.9,7016.0,142.3365,142.6906,142.3365,142.4992,7016.0
2024-03-08 11:40:00,148.89,148.97,148.81,148.84,8708.0,142.4896,142.5661,142.413,142.4417,8708.0
2024-03-08 11:45:00,148.81,148.99,148.79,148.91,8130.0,142.413,142.5853,142.3939,142.5087,8130.0
2024-03-08 11:50:00,148.93,149.03,148.72,148.74,8165.0,142.5279,142.6236,142.3269,142.346,8165.0
2024-03-08 11:55:00,148.74,148.74,148.46,148.6,11596.0,142.346,142.346,142.0781,142.212,11596.0
2024-03-08 12:00:00,148.57,148.68,148.44,148.46,8814.0,142.1833,142.2886,142.0589,142.0781,8814.0
2024-03-08 12:05:00,148.41,148.65,148.4,148.41,6619.0,142.0302,142.2599,142.0206,142.0302,6619.0
2024-03-08 12:10:00,148.5,148.88,148.5,148.84,9451.0,142.1163,142.48,142.1163,142.4417,9451.0
2024-03-08 12:15:00,148.86,148.95,148.75,148.94,8841.0,142.4609,142.547,142.3556,142.5374,8841.0
2024-03-08 12:20:00,148.89,149.01,148.83,148.86,8753.0,142.4896,142.6044,142.4322,142.4609,8753.0
2024-03-08 12:25:00,148.9,148.97,148.81,148.91,11001.0,142.4992,142.5661,142.413,142.5087,11001.0
2024-03-08 12:30:00,148.97,149.08,148.89,148.89,6951.0,142.5661,142.6714,142.4896,142.4896,6951.0
2024-03-08 12:35:00,148.91,148.99,148.74,148.96,6918.0,142.5087,142.5853,142.346,142.5566,6918.0
2024-03-08 12:40:00,148.97,149.04,148.91,148.95,10860.0,142.5661,142.6331,142.5087,142.547,10860.0
2024-03-08 12:45:00,148.99,148.99,148.78,148.81,15491.0,142.5853,142.5853,142.3843,142.413,15491.0
2024-03-08 12:50:00,148.79,148.94,148.75,148.79,7133.0,142.3939,142.5374,142.3556,142.3939,7133.0
2024-03-08 12:55:00,148.73,149.02,148.68,148.94,4298.0,142.3365,142.614,142.2886,142.5374,4298.0
2024-03-08 13:00:00,148.95,149.02,148.64,148.64,6365.0,142.547,142.614,142.2503,142.2503,6365.0
2024-03-08 13:05:00,148.65,148.85,148.64,148.85,6088.0,142.2599,142.4513,142.2503,142.4513,6088.0
2024-03-08 13:10:00,148.84,148.89,148.71,148.82,5134.0,142.4417,142.4896,142.3173,142.4226,5134.0
2024-03-08 13:15:00,148.87,148.97,148.83,148.83,6153.0,142.4704,142.5661,142.4322,142.4322,6153.0
2024-03-08 13:20:00,148.84,149.06,148.81,148.94,7239.0,142.4417,142.6523,142.413,142.5374,7239.0
2024-03-08 13:25:00,148.94,149.0,148.8,148.83,5038.0,142.5374,142.5949,142.4034,142.4322,5038.0
2024-03-08 13:30:00,148.81,148.86,148.6,148.61,6851.0,142.413,142.4609,142.212,142.2216,6851.0
2024-03-08 13:35:00,148.62,148.62,148.35,148.45,16579.0,142.2312,142.2312,141.9728,142.0685,16579.0
2024-03-08 13:40:00,148.43,148.52,148.35,148.41,15206.0,142.0494,142.1355,141.9728,142.0302,15206.0
2024-03-08 13:45:00,148.42,148.47,148.33,148.44,19444.0,142.0398,142.0876,141.9537,142.0589,19444.0
2024-03-08 13:50:00,148.47,148.69,148.44,148.66,16928.0,142.0876,142.2982,142.0589,142.2695,16928.0
2024-03-08 13:55:00,148.66,148.72,148.59,148.72,13593.0,142.2695,142.3269,142.2025,142.3269,13593.0
2024-03-08 14:00:00,148.73,148.93,148.71,148.88,14076.0,142.3365,142.5279,142.3173,142.48,14076.0
2024-03-08 14:05:00,148.89,148.9,148.62,148.66,7250.0,142.4896,142.4992,142.2312,142.2695,7250.0
2024-03-08 14:10:00,148.68,148.84,148.6,148.84,13888.0,142.2886,142.4417,142.212,142.4417,13888.0
2024-03-08 14:15:00,148.85,149.11,148.82,149.1,22917.0,142.4513,142.7001,142.4226,142.6906,22917.0
2024-03-08 14:20:00,149.12,149.38,149.11,149.13,17980.0,142.7097,142.9585,142.7001,142.7193,17980.0
2024-03-08 14:25:00,149.17,149.34,149.12,149.33,9938.0,142.7575,142.9202,142.7097,142.9107,9938.0
2024-03-08 14:30:00,149.33,149.59,149.3,149.41,15117.0,142.9107,143.1595,142.882,142.9872,15117.0
2024-03-08 14:35:00,149.36,149.45,149.34,149.41,6882.0,142.9394,143.0255,142.9202,142.9872,6882.0
2024-03-08 14:40:00,149.42,149.42,149.24,149.3,8680.0,142.9968,142.9968,142.8245,142.882,8680.0
2024-03-08 14:45:00,149.28,149.28,149.04,149.06,12255.0,142.8628,142.8628,142.6331,142.6523,12255.0
2024-03-08 14:50:00,149.05,149.1,148.9,148.94,13438.0,142.6427,142.6906,142.4992,142.5374,13438.0
2024-03-08 14:55:00,148.92,148.92,148.55,148.55,12889.0,142.5183,142.5183,142.1642,142.1642,12889.0
2024-03-08 15:00:00,148.57,148.75,148.56,148.63,15702.0,142.1833,142.3556,142.1738,142.2408,15702.0
2024-03-08 15:05:00,148.63,148.91,148.62,148.77,19218.0,142.2408,142.5087,142.2312,142.3747,19218.0
2024-03-08 15:10:00,148.76,148.76,148.51,148.52,10473.0,142.3652,142.3652,142.1259,142.1355,10473.0
2024-03-08 15:15:00,148.5,148.69,148.48,148.64,10819.0,142.1163,142.2982,142.0972,142.2503,10819.0
2024-03-08 15:20:00,148.62,148.75,148.56,148.72,12508.0,142.2312,142.3556,142.1738,142.3269,12508.0
2024-03-08 15:25:00,148.76,148.94,148.73,148.78,23518.0,142.3652,142.5374,142.3365,142.3843,23518.0
2024-03-08 15:30:00,148.78,149.0,148.78,148.97,20806.0,142.3843,142.5949,142.3843,142.5661,20806.0
2024-03-08 15:35:00,148.98,149.11,148.95,149.05,25218.0,142.5757,142.7001,142.547,142.6427,25218.0
2024-03-08 15:40:00,149.03,149.2,148.93,148.93,39758.0,142.6236,142.7863,142.5279,142.5279,39758.0
2024-03-08 15:45:00,148.92,149.17,148.91,149.17,38359.0,142.5183,142.7575,142.5087,142.7575,38359.0
2024-03-08 15:50:00,149.2,149.41,148.99,149.38,49305.0,142.7863,142.9872,142.5853,142.9585,49305.0
2024-03-08 15:55:00,149.42,149.52,149.28,149.34,181557.0,142.9968,143.0925,142.8628,142.9202,181557.0
2024-03-11 09:30:00,147.86,149.0,147.86,148.57,37964.0,141.5039,142.5949,141.5039,142.1833,37964.0
2024-03-11 09:35:00,148.48,148.77,147.72,147.72,13228.0,142.0972,142.3747,141.3699,141.3699,13228.0
2024-03-11 09:40:00,147.59,147.59,146.68,147.05,15007.0,141.2455,141.2455,140.3746,140.7287,15007.0
2024-03-11 09:45:00,147.01,147.3,146.83,147.22,7483.0,140.6904,140.9679,140.5181,140.8914,7483.0
2024-03-11 09:50:00,147.3,147.3,146.93,147.02,7751.0,140.9679,140.9679,140.6138,140.7,7751.0
2024-03-11 09:55:00,147.05,147.14,146.91,147.0,9773.0,140.7287,140.8148,140.5947,140.6808,9773.0
2024-03-11 10:00:00,147.0,147.0,146.36,146.36,17000.0,140.6808,140.6808,140.0683,140.0683,17000.0
2024-03-11 10:05:00,146.41,146.78,146.41,146.75,14649.0,140.1162,140.4703,140.1162,140.4416,14649.0
2024-03-11 10:10:00,146.72,146.95,146.65,146.89,10770.0,140.4129,140.633,140.3459,140.5756,10770.0
2024-03-11 10:15:00,146.94,146.97,146.76,146.84,22118.0,140.6234,140.6521,140.4511,140.5277,22118.0
2024-03-11 10:20:00,146.85,147.12,146.76,146.93,12996.0,140.5373,140.7957,140.4511,140.6138,12996.0
2024-03-11 10:25:00,146.92,146.96,146.39,146.71,22201.0,140.6043,140.6425,140.097,140.4033,22201.0
2024-03-11 10:30:00,146.75,146.96,146.7,146.88,15588.0,140.4416,140.6425,140.3937,140.566,15588.0
2024-03-11 10:35:00,146.88,146.89,146.21,146.32,21459.0,140.566,140.5756,139.9248,140.0301,21459.0
2024-03-11 10:40:00,146.28,146.51,146.21,146.47,19086.0,139.9918,140.2119,139.9248,140.1736,19086.0
2024-03-11 10:45:00,146.45,147.18,146.4,147.09,14673.0,140.1545,140.8531,140.1066,140.767,14673.0
2024-03-11 10:50:00,147.03,147.07,146.72,146.73,17571.0,140.7095,140.7478,140.4129,140.4224,17571.0
2024-03-11 10:55:00,146.76,147.03,146.73,146.99,11222.0,140.4511,140.7095,140.4224,140.6713,11222.0
2024-03-11 11:00:00,147.02,147.29,146.93,147.22,10483.0,140.7,140.9584,140.6138,140.8914,10483.0
2024-03-11 11:05:00,147.26,147.36,147.04,147.16,11039.0,140.9297,141.0254,140.7191,140.8339,11039.0
2024-03-11 11:10:00,147.19,147.26,146.97,147.09,17687.0,140.8627,140.9297,140.6521,140.767,17687.0
2024-03-11 11:15:00,147.02,147.3,146.94,147.3,18053.0,140.7,140.9679,140.6234,140.9679,18053.0
2024-03-11 11:20:00,147.24,147.28,147.13,147.26,18696.0,140.9105,140.9488,140.8052,140.9297,18696.0
2024-03-11 11:25:00,147.28,147.42,146.96,147.04,20573.0,140.9488,141.0828,140.6425,140.7191,20573.0
2024-03-11 11:30:00,147.03,147.27,146.92,147.11,14560.0,140.7095,140.9392,140.6043,140.7861,14560.0
2024-03-11 11:35:00,147.12,147.38,147.06,147.33,13964.0,140.7957,141.0445,140.7382,140.9966,13964.0
2024-03-11 11:40:00,147.36,147.36,147.21,147.3,10598.0,141.0254,141.0254,140.8818,140.9679,10598.0
2024-03-11 11:45:00,147.3,147.66,147.29,147.53,18777.0,140.9679,141.3125,140.9584,141.188,18777.0
2024-03-11 11:50:00,147.53,147.65,147.51,147.65,12358.0,141.188,141.3029,141.1689,141.3029,12358.0
2024-03-11 11:55:00,147.63,147.77,147.59,147.71,10656.0,141.2837,141.4177,141.2455,141.3603,10656.0
2024-03-11 12:00:00,147.74,147.77,147.43,147.44,14013.0,141.389,141.4177,141.0923,141.1019,14013.0
2024-03-11 12:05:00,147.45,147.59,147.37,147.56,11162.0,141.1115,141.2455,141.0349,141.2168,11162.0
2024-03-11 12:10:00,147.59,147.84,147.56,147.77,10703.0,141.2455,141.4847,141.2168,141.4177,10703.0
2024-03-11 12:15:00,147.75,147.91,147.72,147.8,11831.0,141.3986,141.5517,141.3699,141.4464,11831.0
2024-03-11 12:20:00,147.81,148.1,147.8,148.01,10235.0,141.456,141.7335,141.4464,141.6474,10235.0
2024-03-11 12:25:00,148.0,148.01,147.88,147.95,11534.0,141.6378,141.6474,141.523,141.59,11534.0
2024-03-11 12:30:00,147.97,148.1,147.97,148.03,8819.0,141.6091,141.7335,141.6091,141.6666,8819.0
2024-03-11 12:35:00,148.03,148.18,148.02,148.17,20615.0,141.6666,141.8101,141.657,141.8005,20615.0
2024-03-11 12:40:00,148.15,148.43,148.14,148.37,13172.0,141.7814,142.0494,141.7718,141.9919,13172.0
2024-03-11 12:45:00,148.37,148.62,148.36,148.52,49431.0,141.9919,142.2312,141.9824,142.1355,49431.0
2024-03-11 12:50:00,148.49,148.49,148.37,148.47,14749.0,142.1068,142.1068,141.9919,142.0876,14749.0
2024-03-11 12:55:00,148.47,148.49,148.3,148.3,13061.0,142.0876,142.1068,141.9249,141.9249,13061.0
2024-03-11 13:00:00,148.32,148.43,148.3,148.31,14504.0,141.9441,142.0494,141.9249,141.9345,14504.0
2024-03-11 13:05:00,148.29,148.42,148.23,148.42,16878.0,141.9154,142.0398,141.858,142.0398,16878.0
2024-03-11 13:10:00,148.4,148.42,148.26,148.34,7697.0,142.0206,142.0398,141.8867,141.9632,7697.0
2024-03-11 13:15:00,148.37,148.44,148.26,148.43,11680.0,141.9919,142.0589,141.8867,142.0494,11680.0
2024-03-11 13:20:00,148.43,148.58,148.38,148.53,16127.0,142.0494,142.1929,142.0015,142.1451,16127.0
2024-03-11 13:25:00,148.52,148.73,148.43,148.73,17019.0,142.1355,142.3365,142.0494,142.3365,17019.0
2024-03-11 13:30:00,148.69,148.75,148.56,148.57,13364.0,142.2982,142.3556,142.1738,142.1833,13364.0
2024-03-11 13:35:00,148.57,148.64,148.43,148.62,17996.0,142.1833,142.2503,142.0494,142.2312,17996.0
2024-03-11 13:40:00,148.59,148.6,147.97,148.08,48533.0,142.2025,142.212,141.6091,141.7144,48533.0
2024-03-11 13:45:00,148.07,148.19,147.9,148.02,20082.0,141.7048,141.8197,141.5421,141.657,20082.0
2024-03-11 13:50:00,148.03,148.23,148.01,148.23,15286.0,141.6666,141.858,141.6474,141.858,15286.0
2024-03-11 13:55:00,148.19,148.34,148.19,148.26,18950.0,141.8197,141.9632,141.8197,141.8867,18950.0
2024-03-11 14:00:00,148.23,148.55,148.21,148.42,32466.0,141.858,142.1642,141.8388,142.0398,32466.0
2024-03-11 14:05:00,148.39,148.39,148.17,148.28,31978.0,142.0111,142.0111,141.8005,141.9058,31978.0
2024-03-11 14:10:00,148.28,148.32,148.15,148.32,19189.0,141.9058,141.9441,141.7814,141.9441,19189.0
2024-03-11 14:15:00,148.3,148.5,148.29,148.39,11032.0,141.9249,142.1163,141.9154,142.0111,11032.0
2024-03-11 14:20:00,148.38,148.53,148.34,148.53,10001.0,142.0015,142.1451,141.9632,142.1451,10001.0
2024-03-11 14:25:00,148.56,148.61,148.52,148.56,7728.0,142.1738,142.2216,142.1355,142.1738,7728.0
2024-03-11 14:30:00,148.54,148.54,148.39,148.41,7373.0,142.1546,142.1546,142.0111,142.0302,7373.0
2024-03-11 14:35:00,148.39,148.7,148.38,148.68,16048.0,142.0111,142.3077,142.0015,142.2886,16048.0
2024-03-11 14:40:00,148.71,148.85,148.69,148.82,9676.0,142.3173,142.4513,142.2982,142.4226,9676.0
2024-03-11 14:45:00,148.81,148.89,148.79,148.84,11484.0,142.413,142.4896,142.3939,142.4417,11484.0
2024-03-11 14:50:00,148.86,148.94,148.84,148.87,21791.0,142.4609,142.5374,142.4417,142.4704,21791.0
2024-03-11 14:55:00,148.88,148.96,148.83,148.86,18839.0,142.48,142.5566,142.4322,142.4609,18839.0
2024-03-11 15:00:00,148.84,148.88,148.72,148.79,16529.0,142.4417,142.48,142.3269,142.3939,16529.0
2024-03-11 15:05:00,148.79,148.94,148.79,148.82,16095.0,142.3939,142.5374,142.3939,142.4226,16095.0
2024-03-11 15:10:00,148.8,148.95,148.78,148.93,16293.0,142.4034,142.547,142.3843,142.5279,16293.0
2024-03-11 15:15:00,148.9,149.11,148.85,148.99,25183.0,142.4992,142.7001,142.4513,142.5853,25183.0
2024-03-11 15:20:00,148.96,149.34,148.93,149.26,29489.0,142.5566,142.9202,142.5279,142.8437,29489.0
2024-03-11 15:25:00,149.2,149.32,149.11,149.13,17536.0,142.7863,142.9011,142.7001,142.7193,17536.0
2024-03-11 15:30:00,149.15,149.26,149.05,149.19,17563.0,142.7384,142.8437,142.6427,142.7767,17563.0
2024-03-11 15:35:00,149.22,149.23,149.08,149.22,22834.0,142.8054,142.815,142.6714,142.8054,22834.0
2024-03-11 15:40:00,149.24,149.3,149.18,149.25,21462.0,142.8245,142.882,142.7671,142.8341,21462.0
2024-03-11 15:45:00,149.24,149.36,148.96,148.97,32267.0,142.8245,142.9394,142.5566,142.5661,32267.0
2024-03-11 15:50:00,148.95,149.28,148.95,149.15,70951.0,142.547,142.8628,142.547,142.7384,70951.0
2024-03-11 15:55:00,149.14,149.5,149.14,149.49,176726.0,142.7288,143.0734,142.7288,143.0638,176726.0
2024-03-12 09:30:00,149.5,149.5,148.68,149.02,22991.0,143.0734,143.0734,142.2886,142.614,22991.0
2024-03-12 09:35:00,149.08,149.24,148.64,148.64,9479.0,142.6714,142.8245,142.2503,142.2503,9479.0
2024-03-12 09:40:00,148.63,148.72,148.43,148.52,7495.0,142.2408,142.3269,142.0494,142.1355,7495.0
2024-03-12 09:45:00,148.48,149.0,148.43,149.0,7559.0,142.0972,142.5949,142.0494,142.5949,7559.0
2024-03-12 09:50:00,149.04,149.33,148.99,149.33,8409.0,142.6331,142.9107,142.5853,142.9107,8409.0
2024-03-12 09:55:00,149.28,149.65,149.28,149.64,7593.0,142.8628,143.2169,142.8628,143.2073,7593.0
2024-03-12 10:00:00,149.6,149.92,149.56,149.68,10892.0,143.1691,143.4753,143.1308,143.2456,10892.0
2024-03-12 10:05:00,149.69,149.85,149.46,149.77,17338.0,143.2552,143.4083,143.0351,143.3318,17338.0
2024-03-12 10:10:00,149.76,149.76,149.53,149.68,9722.0,143.3222,143.3222,143.1021,143.2456,9722.0
2024-03-12 10:15:00,149.67,149.89,149.61,149.62,7518.0,143.2361,143.4466,143.1786,143.1882,7518.0
2024-03-12 10:20:00,149.67,150.12,149.63,150.11,37010.0,143.2361,143.6667,143.1978,143.6571,37010.0
2024-03-12 10:25:00,150.12,150.36,150.11,150.22,18343.0,143.6667,143.8964,143.6571,143.7624,18343.0
2024-03-12 10:30:00,150.15,150.36,150.06,150.36,6129.0,143.6954,143.8964,143.6093,143.8964,6129.0
2024-03-12 10:35:00,150.32,150.5,150.28,150.3,10569.0,143.8581,144.0304,143.8198,143.839,10569.0
2024-03-12 10:40:00,150.25,150.47,150.23,150.33,11117.0,143.7911,144.0017,143.772,143.8677,11117.0
2024-03-12 10:45:00,150.33,150.33,150.03,150.24,9301.0,143.8677,143.8677,143.5806,143.7815,9301.0
2024-03-12 10:50:00,150.22,150.53,150.18,150.48,12011.0,143.7624,144.0591,143.7241,144.0112,12011.0
2024-03-12 10:55:00,150.51,150.55,150.32,150.39,22675.0,144.0399,144.0782,143.8581,143.9251,22675.0
2024-03-12 11:00:00,150.47,150.54,150.39,150.4,10507.0,144.0017,144.0687,143.9251,143.9347,10507.0
2024-03-12 11:05:00,150.46,150.59,150.41,150.51,10435.0,143.9921,144.1165,143.9442,144.0399,10435.0
2024-03-12 11:10:00,150.52,150.73,150.45,150.67,9859.0,144.0495,144.2505,143.9825,144.1931,9859.0
2024-03-12 11:15:00,150.67,150.79,150.65,150.75,6929.0,144.1931,144.3079,144.1739,144.2696,6929.0
2024-03-12 11:20:00,150.78,150.79,150.27,150.27,13293.0,144.2983,144.3079,143.8103,143.8103,13293.0
2024-03-12 11:25:00,150.27,150.3,150.04,150.04,12001.0,143.8103,143.839,143.5901,143.5901,12001.0
2024-03-12 11:30:00,150.03,150.28,149.96,150.19,12554.0,143.5806,143.8198,143.5136,143.7337,12554.0
2024-03-12 11:35:00,150.18,150.5,150.17,150.5,12593.0,143.7241,144.0304,143.7146,144.0304,12593.0
2024-03-12 11:40:00,150.47,150.48,150.32,150.37,10936.0,144.0017,144.0112,143.8581,143.906,10936.0
2024-03-12 11:45:00,150.36,150.39,150.15,150.2,11515.0,143.8964,143.9251,143.6954,143.7433,11515.0
2024-03-12 11:50:00,150.22,150.58,150.18,150.56,15170.0,143.7624,144.1069,143.7241,144.0878,15170.0
2024-03-12 11:55:00,150.61,150.71,150.56,150.7,8631.0,144.1356,144.2313,144.0878,144.2218,8631.0
2024-03-12 12:00:00,150.69,150.71,150.39,150.46,13102.0,144.2122,144.2313,143.9251,143.9921,13102.0
2024-03-12 12:05:00,150.44,150.45,150.16,150.16,8964.0,143.973,143.9825,143.705,143.705,8964.0
2024-03-12 12:10:00,150.15,150.3,150.15,150.3,9807.0,143.6954,143.839,143.6954,143.839,9807.0
2024-03-12 12:15:00,150.32,150.36,150.18,150.32,9736.0,143.8581,143.8964,143.7241,143.8581,9736.0
2024-03-12 12:20:00,150.31,150.35,150.27,150.35,12106.0,143.8485,143.8868,143.8103,143.8868,12106.0
2024-03-12 12:25:00,150.36,150.42,150.24,150.27,5910.0,143.8964,143.9538,143.7815,143.8103,5910.0
2024-03-12 12:30:00,150.27,150.43,150.25,150.33,9003.0,143.8103,143.9634,143.7911,143.8677,9003.0
2024-03-12 12:35:00,150.36,150.43,150.29,150.31,4519.0,143.8964,143.9634,143.8294,143.8485,4519.0
2024-03-12 12:40:00,150.29,150.29,150.02,150.02,5982.0,143.8294,143.8294,143.571,143.571,5982.0
2024-03-12 12:45:00,150.04,150.04,149.83,149.95,8805.0,143.5901,143.5901,143.3892,143.504,8805.0
2024-03-12 12:50:00,149.9,149.98,149.9,149.94,5682.0,143.4562,143.5327,143.4562,143.4944,5682.0
2024-03-12 12:55:00,149.93,149.97,149.9,149.94,4855.0,143.4849,143.5232,143.4562,143.4944,4855.0
2024-03-12 13:00:00,149.97,149.97,149.72,149.86,7767.0,143.5232,143.5232,143.2839,143.4179,7767.0
2024-03-12 13:05:00,149.83,149.9,149.71,149.84,11250.0,143.3892,143.4562,143.2743,143.3987,11250.0
2024-03-12 13:10:00,149.84,150.09,149.84,150.09,17105.0,143.3987,143.638,143.3987,143.638,17105.0
2024-03-12 13:15:00,150.12,150.35,150.12,150.33,8641.0,143.6667,143.8868,143.6667,143.8677,8641.0
2024-03-12 13:20:00,150.32,150.33,150.22,150.32,5462.0,143.8581,143.8677,143.7624,143.8581,5462.0
2024-03-12 13:25:00,150.33,150.34,150.13,150.13,6520.0,143.8677,143.8772,143.6763,143.6763,6520.0
2024-03-12 13:30:00,150.11,150.11,149.99,150.03,7649.0,143.6571,143.6571,143.5423,143.5806,7649.0
2024-03-12 13:35:00,150.01,150.32,150.0,150.32,9587.0,143.5614,143.8581,143.5519,143.8581,9587.0
2024-03-12 13:40:00,150.32,150.36,150.26,150.32,12068.0,143.8581,143.8964,143.8007,143.8581,12068.0
2024-03-12 13:45:00,150.34,150.47,150.34,150.41,9126.0,143.8772,144.0017,143.8772,143.9442,9126.0
2024-03-12 13:50:00,150.39,150.52,150.35,150.52,14885.0,143.9251,144.0495,143.8868,144.0495,14885.0
2024-03-12 13:55:00,150.57,150.57,150.5,150.51,10291.0,144.0974,144.0974,144.0304,144.0399,10291.0
2024-03-12 14:00:00,150.51,150.51,150.35,150.38,10173.0,144.0399,144.0399,143.8868,143.9155,10173.0
2024-03-12 14:05:00,150.39,150.4,150.25,150.27,14797.0,143.9251,143.9347,143.7911,143.8103,14797.0
2024-03-12 14:10:00,150.25,150.3,150.11,150.23,9220.0,143.7911,143.839,143.6571,143.772,9220.0
2024-03-12 14:15:00,150.25,150.51,150.25,150.51,12501.0,143.7911,144.0399,143.7911,144.0399,12501.0
2024-03-12 14:20:00,150.5,150.73,150.5,150.7,8419.0,144.0304,144.2505,144.0304,144.2218,8419.0
2024-03-12 14:25:00,150.69,150.77,150.65,150.73,12264.0,144.2122,144.2888,144.1739,144.2505,12264.0
2024-03-12 14:30:00,150.73,150.8,150.66,150.77,10817.0,144.2505,144.3175,144.1835,144.2888,10817.0
2024-03-12 14:35:00,150.78,150.81,150.7,150.71,12319.0,144.2983,144.327,144.2218,144.2313,12319.0
2024-03-12 14:40:00,150.7,150.7,150.47,150.48,12018.0,144.2218,144.2218,144.0017,144.0112,12018.0
2024-03-12 14:45:00,150.46,150.59,150.44,150.58,13469.0,143.9921,144.1165,143.973,144.1069,13469.0
2024-03-12 14:50:00,150.57,150.72,150.54,150.66,12506.0,144.0974,144.2409,144.0687,144.1835,12506.0
2024-03-12 14:55:00,150.67,150.83,150.67,150.73,12481.0,144.1931,144.3462,144.1931,144.2505,12481.0
2024-03-12 15:00:00,150.77,150.82,150.69,150.74,21645.0,144.2888,144.3366,144.2122,144.2601,21645.0
2024-03-12 15:05:00,150.75,150.77,150.63,150.77,16278.0,144.2696,144.2888,144.1548,144.2888,16278.0
2024-03-12 15:10:00,150.77,150.97,150.74,150.8,20516.0,144.2888,144.4802,144.2601,144.3175,20516.0
2024-03-12 15:15:00,150.84,150.89,150.76,150.89,13599.0,144.3558,144.4036,144.2792,144.4036,13599.0
2024-03-12 15:20:00,150.9,151.31,150.9,151.21,32246.0,144.4132,144.8056,144.4132,144.7098,32246.0
2024-03-12 15:25:00,151.18,151.34,151.15,151.28,20763.0,144.6811,144.8343,144.6524,144.7768,20763.0
2024-03-12 15:30:00,151.27,151.35,151.2,151.21,28590.0,144.7673,144.8438,144.7003,144.7098,28590.0
2024-03-12 15:35:00,151.2,151.42,151.18,151.39,20625.0,144.7003,144.9108,144.6811,144.8821,20625.0
2024-03-12 15:40:00,151.38,151.42,151.19,151.19,19518.0,144.8725,144.9108,144.6907,144.6907,19518.0
2024-03-12 15:45:00,151.19,151.23,150.81,150.81,37785.0,144.6907,144.729,144.327,144.327,37785.0
2024-03-12 15:50:00,150.79,150.9,150.67,150.81,39986.0,144.3079,144.4132,144.1931,144.327,39986.0
2024-03-12 15:55:00,150.82,150.84,150.32,150.34,136714.0,144.3366,144.3558,143.8581,143.8772,136714.0
2024-03-13 09:30:00,152.07,153.75,152.0,152.83,75678.0,145.5329,147.1407,145.4659,146.2602,75678.0
2024-03-13 09:35:00,152.69,153.15,152.57,153.15,5721.0,146.1262,146.5665,146.0114,146.5665,5721.0
2024-03-13 09:40:00,153.06,153.42,152.72,153.22,10486.0,146.4803,146.8248,146.1549,146.6334,10486.0
2024-03-13 09:45:00,153.26,153.81,153.26,153.56,17464.0,146.6717,147.1981,146.6717,146.9588,17464.0
2024-03-13 09:50:00,153.56,153.8,153.43,153.8,30937.0,146.9588,147.1885,146.8344,147.1885,30937.0
2024-03-13 09:55:00,153.78,153.78,153.35,153.47,14995.0,147.1694,147.1694,146.7579,146.8727,14995.0
2024-03-13 10:00:00,153.46,153.68,153.19,153.23,39950.0,146.8631,147.0737,146.6047,146.643,39950.0
2024-03-13 10:05:00,153.28,154.12,153.23,154.01,40773.0,146.6909,147.4948,146.643,147.3895,40773.0
2024-03-13 10:10:00,153.96,153.99,153.68,153.79,16975.0,147.3416,147.3703,147.0737,147.1789,16975.0
2024-03-13 10:15:00,153.75,153.89,153.54,153.85,16416.0,147.1407,147.2746,146.9397,147.2364,16416.0
2024-03-13 10:20:00,153.89,153.95,153.67,153.81,16612.0,147.2746,147.3321,147.0641,147.1981,16612.0
2024-03-13 10:25:00,153.81,154.17,153.65,154.06,25802.0,147.1981,147.5426,147.045,147.4373,25802.0
2024-03-13 10:30:00,154.17,154.27,153.83,153.9,35722.0,147.5426,147.6383,147.2172,147.2842,35722.0
2024-03-13 10:35:00,153.88,153.88,153.47,153.61,25332.0,147.2651,147.2651,146.8727,147.0067,25332.0
2024-03-13 10:40:00,153.62,153.63,153.21,153.47,25005.0,147.0162,147.0258,146.6239,146.8727,25005.0
2024-03-13 10:45:00,153.46,153.6,153.31,153.5,20026.0,146.8631,146.9971,146.7196,146.9014,20026.0
2024-03-13 10:50:00,153.48,153.49,152.84,152.91,96901.0,146.8823,146.8918,146.2698,146.3368,96901.0
2024-03-13 10:55:00,152.91,153.06,152.77,152.94,18141.0,146.3368,146.4803,146.2028,146.3655,18141.0
2024-03-13 11:00:00,152.97,153.15,152.5,153.15,59758.0,146.3942,146.5665,145.9444,146.5665,59758.0
2024-03-13 11:05:00,153.14,153.73,153.14,153.49,28794.0,146.5569,147.1215,146.5569,146.8918,28794.0
2024-03-13 11:10:00,153.5,153.5,153.18,153.31,14642.0,146.9014,146.9014,146.5952,146.7196,14642.0
2024-03-13 11:15:00,153.27,153.33,152.99,153.03,12670.0,146.6813,146.7387,146.4133,146.4516,12670.0
2024-03-13 11:20:00,153.05,153.12,152.93,153.05,10451.0,146.4708,146.5377,146.3559,146.4708,10451.0
2024-03-13 11:25:00,152.99,153.09,152.94,153.0,17313.0,146.4133,146.509,146.3655,146.4229,17313.0
2024-03-13 11:30:00,153.01,153.01,152.71,152.88,15740.0,146.4325,146.4325,146.1454,146.3081,15740.0
2024-03-13 11:35:00,152.88,153.32,152.88,153.31,8998.0,146.3081,146.7291,146.3081,146.7196,8998.0
2024-03-13 11:40:00,153.32,153.52,153.32,153.34,12883.0,146.7291,146.9205,146.7291,146.7483,12883.0
2024-03-13 11:45:00,153.34,153.4,153.09,153.12,14442.0,146.7483,146.8057,146.509,146.5377,14442.0
2024-03-13 11:50:00,153.13,153.28,153.13,153.19,7476.0,146.5473,146.6909,146.5473,146.6047,7476.0
2024-03-13 11:55:00,153.15,153.15,152.81,152.84,8917.0,146.5665,146.5665,146.2411,146.2698,8917.0
2024-03-13 12:00:00,152.78,152.84,152.71,152.75,7025.0,146.2124,146.2698,146.1454,146.1836,7025.0
2024-03-13 12:05:00,152.73,152.85,152.63,152.7,7258.0,146.1645,146.2794,146.0688,146.1358,7258.0
2024-03-13 12:10:00,152.69,152.85,152.59,152.61,10553.0,146.1262,146.2794,146.0305,146.0497,10553.0
2024-03-13 12:15:00,152.59,152.88,152.57,152.81,14140.0,146.0305,146.3081,146.0114,146.2411,14140.0
2024-03-13 12:20:00,152.78,152.94,152.7,152.72,16133.0,146.2124,146.3655,146.1358,146.1549,16133.0
2024-03-13 12:25:00,152.75,153.11,152.69,153.1,11338.0,146.1836,146.5282,146.1262,146.5186,11338.0
2024-03-13 12:30:00,153.14,153.36,153.1,153.16,90655.0,146.5569,146.7674,146.5186,146.576,90655.0
2024-03-13 12:35:00,153.21,153.61,153.21,153.56,25083.0,146.6239,147.0067,146.6239,146.9588,25083.0
2024-03-13 12:40:00,153.59,153.59,153.35,153.42,7460.0,146.9875,146.9875,146.7579,146.8248,7460.0
2024-03-13 12:45:00,153.44,153.76,153.44,153.63,8278.0,146.844,147.1502,146.844,147.0258,8278.0
2024-03-13 12:50:00,153.6,153.69,153.56,153.65,9981.0,146.9971,147.0832,146.9588,147.045,9981.0
2024-03-13 12:55:00,153.69,153.7,153.58,153.67,9184.0,147.0832,147.0928,146.978,147.0641,9184.0
2024-03-13 13:00:00,153.68,153.83,153.66,153.81,18472.0,147.0737,147.2172,147.0545,147.1981,18472.0
2024-03-13 13:05:00,153.81,153.9,153.68,153.84,9184.0,147.1981,147.2842,147.0737,147.2268,9184.0
2024-03-13 13:10:00,153.87,154.09,153.81,154.06,12851.0,147.2555,147.466,147.1981,147.4373,12851.0
2024-03-13 13:15:00,154.06,154.16,154.0,154.12,13005.0,147.4373,147.533,147.3799,147.4948,13005.0
2024-03-13 13:20:00,154.09,154.35,154.06,154.34,15233.0,147.466,147.7149,147.4373,147.7053,15233.0
2024-03-13 13:25:00,154.35,154.44,154.28,154.31,13693.0,147.7149,147.801,147.6479,147.6766,13693.0
2024-03-13 13:30:00,154.29,154.34,154.21,154.34,6161.0,147.6574,147.7053,147.5809,147.7053,6161.0
2024-03-13 13:35:00,154.37,154.51,154.37,154.46,7693.0,147.734,147.868,147.734,147.8201,7693.0
2024-03-13 13:40:00,154.49,154.62,154.43,154.44,8257.0,147.8489,147.9733,147.7914,147.801,8257.0
2024-03-13 13:45:00,154.43,154.59,154.38,154.59,8927.0,147.7914,147.9446,147.7436,147.9446,8927.0
2024-03-13 13:50:00,154.61,154.62,154.52,154.59,16556.0,147.9637,147.9733,147.8776,147.9446,16556.0
2024-03-13 13:55:00,154.59,154.86,154.58,154.77,15400.0,147.9446,148.2029,147.935,148.1168,15400.0
2024-03-13 14:00:00,154.76,155.26,154.75,155.25,31527.0,148.1072,148.5858,148.0977,148.5762,31527.0
2024-03-13 14:05:00,155.21,155.43,155.17,155.18,14845.0,148.5379,148.7484,148.4996,148.5092,14845.0
2024-03-13 14:10:00,155.2,155.2,154.74,154.83,11772.0,148.5283,148.5283,148.0881,148.1742,11772.0
2024-03-13 14:15:00,154.83,155.1,154.83,155.03,12601.0,148.1742,148.4326,148.1742,148.3656,12601.0
2024-03-13 14:20:00,155.04,155.12,154.94,154.95,10441.0,148.3752,148.4518,148.2795,148.2891,10441.0
2024-03-13 14:25:00,154.97,155.03,154.92,155.03,11361.0,148.3082,148.3656,148.2604,148.3656,11361.0
2024-03-13 14:30:00,155.04,155.23,154.91,155.21,11387.0,148.3752,148.557,148.2508,148.5379,11387.0
2024-03-13 14:35:00,155.22,155.37,155.2,155.31,12983.0,148.5475,148.691,148.5283,148.6336,12983.0
2024-03-13 14:40:00,155.31,155.34,155.03,155.05,17526.0,148.6336,148.6623,148.3656,148.3848,17526.0
2024-03-13 14:45:00,155.05,155.15,154.96,155.03,21000.0,148.3848,148.4805,148.2986,148.3656,21000.0
2024-03-13 14:50:00,155.01,155.12,154.73,154.78,30368.0,148.3465,148.4518,148.0785,148.1264,30368.0
2024-03-13 14:55:00,154.8,154.9,154.68,154.75,19622.0,148.1455,148.2412,148.0307,148.0977,19622.0
2024-03-13 15:00:00,154.74,154.89,154.69,154.89,33560.0,148.0881,148.2317,148.0403,148.2317,33560.0
2024-03-13 15:05:00,154.91,154.91,154.53,154.56,27469.0,148.2508,148.2508,147.8871,147.9158,27469.0
2024-03-13 15:10:00,154.56,154.64,154.44,154.64,20392.0,147.9158,147.9924,147.801,147.9924,20392.0
2024-03-13 15:15:00,154.62,154.8,154.56,154.8,19254.0,147.9733,148.1455,147.9158,148.1455,19254.0
2024-03-13 15:20:00,154.79,154.9,154.73,154.84,22959.0,148.136,148.2412,148.0785,148.1838,22959.0
2024-03-13 15:25:00,154.81,154.85,154.24,154.34,35434.0,148.1551,148.1934,147.6096,147.7053,35434.0
2024-03-13 15:30:00,154.37,154.79,154.37,154.79,36962.0,147.734,148.136,147.734,148.136,36962.0
2024-03-13 15:35:00,154.75,154.9,154.74,154.84,35230.0,148.0977,148.2412,148.0881,148.1838,35230.0
2024-03-13 15:40:00,154.81,155.07,154.74,154.98,62942.0,148.1551,148.4039,148.0881,148.3178,62942.0
2024-03-13 15:45:00,154.99,155.06,154.82,155.05,53673.0,148.3274,148.3943,148.1647,148.3848,53673.0
2024-03-13 15:50:00,155.03,155.18,154.68,154.81,85992.0,148.3656,148.5092,148.0307,148.1551,85992.0
2024-03-13 15:55:00,154.81,154.96,154.44,154.47,282089.0,148.1551,148.2986,147.801,147.8297,282089.0
2024-03-14 09:30:00,155.84,156.85,155.4,156.28,57325.0,149.1408,150.1074,148.7197,149.5619,57325.0
2024-03-14 09:35:00,156.36,156.75,156.21,156.37,18694.0,149.6385,150.0117,149.4949,149.648,18694.0
2024-03-14 09:40:00,156.36,156.57,155.95,155.97,18902.0,149.6385,149.8394,149.2461,149.2652,18902.0
2024-03-14 09:45:00,155.89,156.07,155.07,155.2,20066.0,149.1887,149.3609,148.4039,148.5283,20066.0
2024-03-14 09:50:00,155.27,155.41,154.94,155.3,18321.0,148.5953,148.7293,148.2795,148.624,18321.0
2024-03-14 09:55:00,155.35,155.69,154.54,154.77,26918.0,148.6719,148.9973,147.8967,148.1168,26918.0
2024-03-14 10:00:00,154.83,154.84,154.3,154.79,24374.0,148.1742,148.1838,147.667,148.136,24374.0
2024-03-14 10:05:00,154.75,155.29,154.72,155.29,13552.0,148.0977,148.6145,148.069,148.6145,13552.0
2024-03-14 10:10:00,155.31,155.37,154.96,155.0,16207.0,148.6336,148.691,148.2986,148.3369,16207.0
2024-03-14 10:15:00,155.0,155.06,154.73,155.06,18532.0,148.3369,148.3943,148.0785,148.3943,18532.0
2024-03-14 10:20:00,155.06,155.1,154.49,154.55,23938.0,148.3943,148.4326,147.8489,147.9063,23938.0
2024-03-14 10:25:00,154.65,154.66,154.35,154.52,35510.0,148.002,148.0115,147.7149,147.8776,35510.0
2024-03-14 10:30:00,154.56,154.68,153.96,153.98,28665.0,147.9158,148.0307,147.3416,147.3608,28665.0
2024-03-14 10:35:00,153.98,154.64,153.89,154.59,28515.0,147.3608,147.9924,147.2746,147.9446,28515.0
2024-03-14 10:40:00,154.64,154.75,154.32,154.37,21506.0,147.9924,148.0977,147.6862,147.734,21506.0
2024-03-14 10:45:00,154.37,154.47,154.2,154.29,26352.0,147.734,147.8297,147.5713,147.6574,26352.0
2024-03-14 10:50:00,154.3,154.3,153.57,153.57,21866.0,147.667,147.667,146.9684,146.9684,21866.0
2024-03-14 10:55:00,153.56,153.82,153.45,153.73,27486.0,146.9588,147.2077,146.8536,147.1215,27486.0
2024-03-14 11:00:00,153.74,154.17,153.68,154.17,19158.0,147.1311,147.5426,147.0737,147.5426,19158.0
2024-03-14 11:05:00,154.17,154.17,153.64,153.72,31183.0,147.5426,147.5426,147.0354,147.112,31183.0
2024-03-14 11:10:00,153.77,154.04,153.68,154.01,13827.0,147.1598,147.4182,147.0737,147.3895,13827.0
2024-03-14 11:15:00,153.98,154.16,153.89,154.04,17233.0,147.3608,147.533,147.2746,147.4182,17233.0
2024-03-14 11:20:00,154.03,154.12,153.89,153.99,27893.0,147.4086,147.4948,147.2746,147.3703,27893.0
2024-03-14 11:25:00,153.98,154.01,153.65,153.81,22479.0,147.3608,147.3895,147.045,147.1981,22479.0
2024-03-14 11:30:00,153.8,154.16,153.78,154.05,16139.0,147.1885,147.533,147.1694,147.4278,16139.0
2024-03-14 11:35:00,154.02,154.45,154.02,154.45,17062.0,147.3991,147.8106,147.3991,147.8106,17062.0
2024-03-14 11:40:00,154.48,154.52,154.34,154.37,15121.0,147.8393,147.8776,147.7053,147.734,15121.0
2024-03-14 11:45:00,154.39,154.61,154.39,154.48,12357.0,147.7531,147.9637,147.7531,147.8393,12357.0
2024-03-14 11:50:00,154.51,154.69,154.47,154.54,9396.0,147.868,148.0403,147.8297,147.8967,9396.0
2024-03-14 11:55:00,154.52,154.57,154.44,154.54,10812.0,147.8776,147.9254,147.801,147.8967,10812.0
2024-03-14 12:00:00,154.57,154.58,154.42,154.43,13370.0,147.9254,147.935,147.7819,147.7914,13370.0
2024-03-14 12:05:00,154.45,154.66,154.39,154.66,10074.0,147.8106,148.0115,147.7531,148.0115,10074.0
2024-03-14 12:10:00,154.65,155.05,154.65,154.93,19266.0,148.002,148.3848,148.002,148.2699,19266.0
2024-03-14 12:15:00,154.97,155.07,154.81,155.07,14004.0,148.3082,148.4039,148.1551,148.4039,14004.0
2024-03-14 12:20:00,155.07,155.3,155.06,155.2,16383.0,148.4039,148.624,148.3943,148.5283,16383.0
2024-03-14 12:25:00,155.2,155.47,155.19,155.4,9491.0,148.5283,148.7867,148.5188,148.7197,9491.0
2024-03-14 12:30:00,155.41,155.47,155.32,155.36,14667.0,148.7293,148.7867,148.6432,148.6815,14667.0
2024-03-14 12:35:00,155.37,155.4,155.11,155.25,28978.0,148.691,148.7197,148.4422,148.5762,28978.0
2024-03-14 12:40:00,155.25,155.34,155.2,155.32,8939.0,148.5762,148.6623,148.5283,148.6432,8939.0
2024-03-14 12:45:00,155.29,155.58,155.27,155.56,17642.0,148.6145,148.892,148.5953,148.8729,17642.0
2024-03-14 12:50:00,155.54,155.66,155.43,155.55,13110.0,148.8537,148.9686,148.7484,148.8633,13110.0
2024-03-14 12:55:00,155.57,155.59,155.29,155.46,20614.0,148.8824,148.9016,148.6145,148.7772,20614.0
2024-03-14 13:00:00,155.41,155.62,155.41,155.48,11849.0,148.7293,148.9303,148.7293,148.7963,11849.0
2024-03-14 13:05:00,155.46,155.59,155.28,155.59,11999.0,148.7772,148.9016,148.6049,148.9016,11999.0
2024-03-14 13:10:00,155.62,155.89,155.59,155.89,18180.0,148.9303,149.1887,148.9016,149.1887,18180.0
2024-03-14 13:15:00,155.89,155.9,155.14,155.17,27262.0,149.1887,149.1982,148.4709,148.4996,27262.0
2024-03-14 13:20:00,155.17,155.41,155.01,155.37,16414.0,148.4996,148.7293,148.3465,148.691,16414.0
2024-03-14 13:25:00,155.32,155.38,155.18,155.18,9580.0,148.6432,148.7006,148.5092,148.5092,9580.0
2024-03-14 13:30:00,155.15,155.15,154.86,154.92,16190.0,148.4805,148.4805,148.2029,148.2604,16190.0
2024-03-14 13:35:00,154.99,155.16,154.9,155.07,12916.0,148.3274,148.49,148.2412,148.4039,12916.0
2024-03-14 13:40:00,155.04,155.07,154.81,154.94,17411.0,148.3752,148.4039,148.1551,148.2795,17411.0
2024-03-14 13:45:00,154.9,155.04,154.66,155.0,20448.0,148.2412,148.3752,148.0115,148.3369,20448.0
2024-03-14 13:50:00,155.0,155.03,154.9,154.9,10883.0,148.3369,148.3656,148.2412,148.2412,10883.0
2024-03-14 13:55:00,154.9,155.02,154.72,155.02,14058.0,148.2412,148.3561,148.069,148.3561,14058.0
2024-03-14 14:00:00,155.0,155.05,154.7,154.8,12805.0,148.3369,148.3848,148.0498,148.1455,12805.0
2024-03-14 14:05:00,154.81,154.87,154.74,154.83,11558.0,148.1551,148.2125,148.0881,148.1742,11558.0
2024-03-14 14:10:00,154.84,154.86,154.58,154.67,17414.0,148.1838,148.2029,147.935,148.0211,17414.0
2024-03-14 14:15:00,154.65,154.69,154.33,154.68,20054.0,148.002,148.0403,147.6957,148.0307,20054.0
2024-03-14 14:20:00,154.69,155.0,154.69,154.8,23050.0,148.0403,148.3369,148.0403,148.1455,23050.0
2024-03-14 14:25:00,154.8,154.88,154.66,154.71,15905.0,148.1455,148.2221,148.0115,148.0594,15905.0
2024-03-14 14:30:00,154.71,154.73,154.54,154.62,13626.0,148.0594,148.0785,147.8967,147.9733,13626.0
2024-03-14 14:35:00,154.6,154.65,154.45,154.64,14398.0,147.9541,148.002,147.8106,147.9924,14398.0
2024-03-14 14:40:00,154.64,155.02,154.58,155.0,23992.0,147.9924,148.3561,147.935,148.3369,23992.0
2024-03-14 14:45:00,155.01,155.06,154.83,155.04,24117.0,148.3465,148.3943,148.1742,148.3752,24117.0
2024-03-14 14:50:00,155.04,155.08,154.8,154.9,26274.0,148.3752,148.4135,148.1455,148.2412,26274.0
2024-03-14 14:55:00,154.89,154.89,154.52,154.65,21436.0,148.2317,148.2317,147.8776,148.002,21436.0
2024-03-14 15:00:00,154.65,154.69,154.56,154.57,21917.0,148.002,148.0403,147.9158,147.9254,21917.0
2024-03-14 15:05:00,154.56,154.61,154.17,154.25,20795.0,147.9158,147.9637,147.5426,147.6192,20795.0
2024-03-14 15:10:00,154.28,154.5,154.28,154.36,21013.0,147.6479,147.8584,147.6479,147.7244,21013.0
2024-03-14 15:15:00,154.35,154.58,154.29,154.49,30915.0,147.7149,147.935,147.6574,147.8489,30915.0
2024-03-14 15:20:00,154.47,154.47,154.07,154.13,22700.0,147.8297,147.8297,147.4469,147.5043,22700.0
2024-03-14 15:25:00,154.13,154.17,153.96,154.16,25760.0,147.5043,147.5426,147.3416,147.533,25760.0
2024-03-14 15:30:00,154.16,154.2,153.79,153.79,32999.0,147.533,147.5713,147.1789,147.1789,32999.0
2024-03-14 15:35:00,153.77,154.09,153.63,154.01,36409.0,147.1598,147.466,147.0258,147.3895,36409.0
2024-03-14 15:40:00,154.03,154.17,153.95,154.03,48108.0,147.4086,147.5426,147.3321,147.4086,48108.0
2024-03-14 15:45:00,154.03,154.18,153.82,153.89,51128.0,147.4086,147.5522,147.2077,147.2746,51128.0
2024-03-14 15:50:00,153.91,154.12,153.89,153.98,83150.0,147.2938,147.4948,147.2746,147.3608,83150.0
2024-03-14 15:55:00,153.99,154.42,153.94,154.41,234997.0,147.3703,147.7819,147.3225,147.7723,234997.0
2024-03-15 09:30:00,154.22,157.32,154.22,156.86,573167.0,147.5905,150.5572,147.5905,150.117,573167.0
2024-03-15 09:35:00,156.84,157.84,156.84,157.09,28518.0,150.0978,151.0548,150.0978,150.3371,28518.0
2024-03-15 09:40:00,157.28,157.48,156.73,156.73,40303.0,150.5189,150.7103,149.9926,149.9926,40303.0
2024-03-15 09:45:00,156.81,157.2,156.56,156.65,30354.0,150.0691,150.4424,149.8299,149.916,30354.0
2024-03-15 09:50:00,156.56,156.92,156.4,156.61,27310.0,149.8299,150.1744,149.6767,149.8777,27310.0
2024-03-15 09:55:00,156.68,157.01,156.68,156.97,18063.0,149.9447,150.2605,149.9447,150.2222,18063.0
2024-03-15 10:00:00,156.96,157.66,156.87,157.61,20517.0,150.2127,150.8826,150.1265,150.8347,20517.0
2024-03-15 10:05:00,157.67,158.19,157.55,157.96,37938.0,150.8922,151.3898,150.7773,151.1697,37938.0
2024-03-15 10:10:00,157.95,158.2,157.83,158.02,21648.0,151.1601,151.3994,151.0453,151.2271,21648.0
2024-03-15 10:15:00,158.01,158.07,157.7,158.0,26629.0,151.2175,151.275,150.9209,151.208,26629.0
2024-03-15 10:20:00,158.0,158.13,157.73,157.95,28459.0,151.208,151.3324,150.9496,151.1601,28459.0
2024-03-15 10:25:00,157.96,158.07,157.46,157.71,33219.0,151.1697,151.275,150.6912,150.9304,33219.0
2024-03-15 10:30:00,157.74,157.77,157.21,157.46,28801.0,150.9591,150.9879,150.4519,150.6912,28801.0
2024-03-15 10:35:00,157.43,158.17,157.35,158.11,29082.0,150.6625,151.3707,150.5859,151.3132,29082.0
2024-03-15 10:40:00,158.11,158.2,157.8,158.02,29565.0,151.3132,151.3994,151.0166,151.2271,29565.0
2024-03-15 10:45:00,158.07,158.2,157.79,157.83,30008.0,151.275,151.3994,151.007,151.0453,30008.0
2024-03-15 10:50:00,157.81,158.43,157.62,158.32,46961.0,151.0261,151.6195,150.8443,151.5142,46961.0
2024-03-15 10:55:00,158.32,158.66,158.27,158.53,43695.0,151.5142,151.8396,151.4664,151.7152,43695.0
2024-03-15 11:00:00,158.54,158.73,158.44,158.63,18626.0,151.7248,151.9066,151.629,151.8109,18626.0
2024-03-15 11:05:00,158.62,158.92,158.42,158.87,29943.0,151.8013,152.0884,151.6099,152.0406,29943.0
2024-03-15 11:10:00,158.87,158.87,158.41,158.57,27152.0,152.0406,152.0406,151.6003,151.7535,27152.0
2024-03-15 11:15:00,158.56,158.56,158.08,158.11,24438.0,151.7439,151.7439,151.2845,151.3132,24438.0
2024-03-15 11:20:00,158.11,158.28,157.93,157.96,25036.0,151.3132,151.4759,151.141,151.1697,25036.0
2024-03-15 11:25:00,157.96,158.03,157.71,157.98,19758.0,151.1697,151.2367,150.9304,151.1888,19758.0
2024-03-15 11:30:00,157.95,158.08,157.85,157.94,15581.0,151.1601,151.2845,151.0644,151.1505,15581.0
2024-03-15 11:35:00,157.94,158.23,157.86,158.21,14809.0,151.1505,151.4281,151.074,151.4089,14809.0
2024-03-15 11:40:00,158.19,158.24,157.96,158.09,12689.0,151.3898,151.4376,151.1697,151.2941,12689.0
2024-03-15 11:45:00,158.08,158.21,157.95,157.95,15703.0,151.2845,151.4089,151.1601,151.1601,15703.0
2024-03-15 11:50:00,157.97,157.99,157.8,157.88,12426.0,151.1793,151.1984,151.0166,151.0931,12426.0
2024-03-15 11:55:00,157.82,157.9,157.77,157.83,22034.0,151.0357,151.1123,150.9879,151.0453,22034.0
2024-03-15 12:00:00,157.83,158.14,157.83,158.06,17316.0,151.0453,151.3419,151.0453,151.2654,17316.0
2024-03-15 12:05:00,158.08,158.39,158.0,158.37,22859.0,151.2845,151.5812,151.208,151.5621,22859.0
2024-03-15 12:10:00,158.4,158.41,158.14,158.23,17347.0,151.5908,151.6003,151.3419,151.4281,17347.0
2024-03-15 12:15:00,158.23,158.4,158.19,158.36,23010.0,151.4281,151.5908,151.3898,151.5525,23010.0
2024-03-15 12:20:00,158.3,158.36,157.59,157.79,30176.0,151.4951,151.5525,150.8156,151.007,30176.0
2024-03-15 12:25:00,157.78,158.08,157.78,158.02,16390.0,150.9974,151.2845,150.9974,151.2271,16390.0
2024-03-15 12:30:00,158.02,158.3,157.91,158.3,26993.0,151.2271,151.4951,151.1218,151.4951,26993.0
2024-03-15 12:35:00,158.28,158.56,158.2,158.47,39783.0,151.4759,151.7439,151.3994,151.6578,39783.0
2024-03-15 12:40:00,158.5,158.75,158.49,158.6,26083.0,151.6865,151.9257,151.6769,151.7822,26083.0
2024-03-15 12:45:00,158.61,158.78,158.52,158.66,27553.0,151.7917,151.9544,151.7056,151.8396,27553.0
2024-03-15 12:50:00,158.65,158.86,158.57,158.73,33662.0,151.83,152.031,151.7535,151.9066,33662.0
2024-03-15 12:55:00,158.73,158.86,158.68,158.81,62832.0,151.9066,152.031,151.8587,151.9831,62832.0
2024-03-15 13:00:00,158.8,158.84,158.58,158.83,30249.0,151.9736,152.0119,151.763,152.0023,30249.0
2024-03-15 13:05:00,158.83,159.07,158.83,159.01,36716.0,152.0023,152.232,152.0023,152.1745,36716.0
2024-03-15 13:10:00,159.01,159.17,158.98,159.14,39662.0,152.1745,152.3277,152.1458,152.299,39662.0
2024-03-15 13:15:00,159.13,159.17,158.98,159.01,29465.0,152.2894,152.3277,152.1458,152.1745,29465.0
2024-03-15 13:20:00,159.0,159.03,158.7,158.99,39826.0,152.165,152.1937,151.8779,152.1554,39826.0
2024-03-15 13:25:00,158.97,159.02,158.76,158.82,41996.0,152.1363,152.1841,151.9353,151.9927,41996.0
2024-03-15 13:30:00,158.83,158.87,158.65,158.68,42047.0,152.0023,152.0406,151.83,151.8587,42047.0
2024-03-15 13:35:00,158.68,158.75,158.55,158.71,28306.0,151.8587,151.9257,151.7343,151.8874,28306.0
2024-03-15 13:40:00,158.74,158.98,158.73,158.87,22277.0,151.9162,152.1458,151.9066,152.0406,22277.0
2024-03-15 13:45:00,158.9,158.93,158.58,158.67,19959.0,152.0693,152.098,151.763,151.8492,19959.0
2024-03-15 13:50:00,158.63,158.8,158.57,158.59,22435.0,151.8109,151.9736,151.7535,151.7726,22435.0
2024-03-15 13:55:00,158.56,158.57,158.13,158.39,31661.0,151.7439,151.7535,151.3324,151.5812,31661.0
2024-03-15 14:00:00,158.4,158.47,158.12,158.16,22012.0,151.5908,151.6578,151.3228,151.3611,22012.0
2024-03-15 14:05:00,158.15,158.41,158.12,158.31,31136.0,151.3515,151.6003,151.3228,151.5046,31136.0
2024-03-15 14:10:00,158.31,158.41,158.11,158.31,21830.0,151.5046,151.6003,151.3132,151.5046,21830.0
2024-03-15 14:15:00,158.31,158.5,158.25,158.46,19522.0,151.5046,151.6865,151.4472,151.6482,19522.0
2024-03-15 14:20:00,158.46,158.62,158.42,158.47,22104.0,151.6482,151.8013,151.6099,151.6578,22104.0
2024-03-15 14:25:00,158.45,158.5,158.31,158.44,15893.0,151.6386,151.6865,151.5046,151.629,15893.0
2024-03-15 14:30:00,158.41,158.77,158.41,158.7,38034.0,151.6003,151.9449,151.6003,151.8779,38034.0
2024-03-15 14:35:00,158.67,158.96,158.67,158.92,25299.0,151.8492,152.1267,151.8492,152.0884,25299.0
2024-03-15 14:40:00,158.94,159.12,158.86,159.12,26134.0,152.1076,152.2798,152.031,152.2798,26134.0
2024-03-15 14:45:00,159.11,159.27,158.99,159.26,25674.0,152.2702,152.4234,152.1554,152.4138,25674.0
2024-03-15 14:50:00,159.26,159.39,159.01,159.08,36280.0,152.4138,152.5382,152.1745,152.2415,36280.0
2024-03-15 14:55:00,159.05,159.05,158.89,158.98,25740.0,152.2128,152.2128,152.0597,152.1458,25740.0
2024-03-15 15:00:00,158.99,159.1,158.75,158.85,28646.0,152.1554,152.2607,151.9257,152.0214,28646.0
2024-03-15 15:05:00,158.86,159.17,158.86,159.06,42859.0,152.031,152.3277,152.031,152.2224,42859.0
2024-03-15 15:10:00,159.05,159.33,159.05,159.33,22381.0,152.2128,152.4808,152.2128,152.4808,22381.0
2024-03-15 15:15:00,159.33,159.53,159.31,159.34,37779.0,152.4808,152.6722,152.4617,152.4904,37779.0
2024-03-15 15:20:00,159.35,159.43,159.25,159.43,43099.0,152.4999,152.5765,152.4042,152.5765,43099.0
2024-03-15 15:25:00,159.43,159.74,159.42,159.49,39653.0,152.5765,152.8732,152.5669,152.6339,39653.0
2024-03-15 15:30:00,159.43,159.47,159.0,159.0,51642.0,152.5765,152.6148,152.165,152.165,51642.0
2024-03-15 15:35:00,159.01,159.01,158.58,158.76,73294.0,152.1745,152.1745,151.763,151.9353,73294.0
2024-03-15 15:40:00,158.76,159.09,158.71,158.71,52826.0,151.9353,152.2511,151.8874,151.8874,52826.0
2024-03-15 15:45:00,158.68,159.17,158.66,159.03,86081.0,151.8587,152.3277,151.8396,152.1937,86081.0
2024-03-15 15:50:00,159.05,159.06,158.74,158.87,150742.0,152.2128,152.2224,151.9162,152.0406,150742.0
2024-03-15 15:55:00,158.88,159.33,158.8,159.07,407731.0,152.0501,152.4808,151.9736,152.232,407731.0
2024-03-18 09:30:00,159.41,159.6,158.4,159.03,89584.0,152.5574,152.7392,151.5908,152.1937,89584.0
2024-03-18 09:35:00,159.04,159.08,157.51,157.51,23240.0,152.2033,152.2415,150.739,150.739,23240.0
2024-03-18 09:40:00,157.71,157.81,157.35,157.47,14356.0,150.9304,151.0261,150.5859,150.7007,14356.0
2024-03-18 09:45:00,157.41,157.45,156.54,157.22,21749.0,150.6433,150.6816,149.8107,150.4615,21749.0
2024-03-18 09:50:00,157.31,158.46,157.28,158.46,44331.0,150.5476,151.6482,150.5189,151.6482,44331.0
2024-03-18 09:55:00,158.4,158.44,158.11,158.27,23046.0,151.5908,151.629,151.3132,151.4664,23046.0
2024-03-18 10:00:00,158.32,158.45,158.22,158.43,16187.0,151.5142,151.6386,151.4185,151.6195,16187.0
2024-03-18 10:05:00,158.43,158.56,158.18,158.56,10048.0,151.6195,151.7439,151.3802,151.7439,10048.0
2024-03-18 10:10:00,158.5,158.54,158.07,158.2,7845.0,151.6865,151.7248,151.275,151.3994,7845.0
2024-03-18 10:15:00,158.15,158.17,157.93,158.04,12798.0,151.3515,151.3707,151.141,151.2462,12798.0
2024-03-18 10:20:00,158.08,158.08,157.9,157.95,16973.0,151.2845,151.2845,151.1123,151.1601,16973.0
2024-03-18 10:25:00,157.96,158.04,157.77,157.95,12753.0,151.1697,151.2462,150.9879,151.1601,12753.0
2024-03-18 10:30:00,157.94,157.96,157.76,157.92,14479.0,151.1505,151.1697,150.9783,151.1314,14479.0
2024-03-18 10:35:00,157.9,158.04,157.83,157.89,13875.0,151.1123,151.2462,151.0453,151.1027,13875.0
2024-03-18 10:40:00,157.92,158.05,157.87,157.94,11419.0,151.1314,151.2558,151.0836,151.1505,11419.0
2024-03-18 10:45:00,157.89,157.96,157.34,157.37,16045.0,151.1027,151.1697,150.5763,150.605,16045.0
2024-03-18 10:50:00,157.38,157.76,157.38,157.58,31143.0,150.6146,150.9783,150.6146,150.806,31143.0
2024-03-18 10:55:00,157.55,157.6,157.15,157.24,16802.0,150.7773,150.8252,150.3945,150.4806,16802.0
2024-03-18 11:00:00,157.23,157.39,157.19,157.38,16271.0,150.4711,150.6242,150.4328,150.6146,16271.0
2024-03-18 11:05:00,157.4,157.48,157.11,157.2,15109.0,150.6338,150.7103,150.3562,150.4424,15109.0
2024-03-18 11:10:00,157.23,157.31,157.13,157.24,15421.0,150.4711,150.5476,150.3754,150.4806,15421.0
2024-03-18 11:15:00,157.22,157.22,156.8,156.81,16494.0,150.4615,150.4615,150.0595,150.0691,16494.0
2024-03-18 11:20:00,156.78,157.2,156.75,157.09,39881.0,150.0404,150.4424,150.0117,150.3371,39881.0
2024-03-18 11:25:00,157.09,157.62,156.98,157.59,23394.0,150.3371,150.8443,150.2318,150.8156,23394.0
2024-03-18 11:30:00,157.58,157.86,157.46,157.53,36169.0,150.806,151.074,150.6912,150.7582,36169.0
2024-03-18 11:35:00,157.5,157.5,157.3,157.38,11842.0,150.7295,150.7295,150.5381,150.6146,11842.0
2024-03-18 11:40:00,157.37,157.6,157.33,157.58,11795.0,150.605,150.8252,150.5668,150.806,11795.0
2024-03-18 11:45:00,157.62,157.72,157.55,157.65,11113.0,150.8443,150.94,150.7773,150.873,11113.0
2024-03-18 11:50:00,157.65,157.84,157.51,157.76,29525.0,150.873,151.0548,150.739,150.9783,29525.0
2024-03-18 11:55:00,157.75,157.82,157.58,157.62,12348.0,150.9687,151.0357,150.806,150.8443,12348.0
2024-03-18 12:00:00,157.6,157.62,157.09,157.13,12645.0,150.8252,150.8443,150.3371,150.3754,12645.0
2024-03-18 12:05:00,157.1,157.3,157.06,157.25,8736.0,150.3467,150.5381,150.3084,150.4902,8736.0
2024-03-18 12:10:00,157.25,157.67,157.24,157.67,13865.0,150.4902,150.8922,150.4806,150.8922,13865.0
2024-03-18 12:15:00,157.69,157.91,157.66,157.68,17532.0,150.9113,151.1218,150.8826,150.9017,17532.0
2024-03-18 12:20:00,157.68,157.75,157.6,157.74,10525.0,150.9017,150.9687,150.8252,150.9591,10525.0
2024-03-18 12:25:00,157.78,157.8,157.6,157.74,15389.0,150.9974,151.0166,150.8252,150.9591,15389.0
2024-03-18 12:30:00,157.74,157.84,157.67,157.72,11549.0,150.9591,151.0548,150.8922,150.94,11549.0
2024-03-18 12:35:00,157.72,157.77,157.53,157.59,10956.0,150.94,150.9879,150.7582,150.8156,10956.0
2024-03-18 12:40:00,157.59,157.6,157.31,157.35,31803.0,150.8156,150.8252,150.5476,150.5859,31803.0
2024-03-18 12:45:00,157.34,157.51,157.19,157.43,21642.0,150.5763,150.739,150.4328,150.6625,21642.0
2024-03-18 12:50:00,157.46,157.77,157.39,157.65,23497.0,150.6912,150.9879,150.6242,150.873,23497.0
2024-03-18 12:55:00,157.62,157.75,157.51,157.52,15523.0,150.8443,150.9687,150.739,150.7486,15523.0
2024-03-18 13:00:00,157.53,157.62,157.39,157.47,17632.0,150.7582,150.8443,150.6242,150.7007,17632.0
2024-03-18 13:05:00,157.44,157.49,157.07,157.08,11563.0,150.672,150.7199,150.3179,150.3275,11563.0
2024-03-18 13:10:00,157.06,157.1,156.74,156.78,15183.0,150.3084,150.3467,150.0021,150.0404,15183.0
2024-03-18 13:15:00,156.77,156.84,156.58,156.84,12451.0,150.0308,150.0978,149.849,150.0978,12451.0
2024-03-18 13:20:00,156.84,157.04,156.75,156.9,18331.0,150.0978,150.2892,150.0117,150.1553,18331.0
2024-03-18 13:25:00,156.89,156.93,156.73,156.84,15423.0,150.1457,150.184,149.9926,150.0978,15423.0
2024-03-18 13:30:00,156.83,156.86,156.43,156.48,18403.0,150.0883,150.117,149.7055,149.7533,18403.0
2024-03-18 13:35:00,156.45,156.53,156.34,156.44,23083.0,149.7246,149.8012,149.6193,149.715,23083.0
2024-03-18 13:40:00,156.46,156.55,156.36,156.38,12823.0,149.7342,149.8203,149.6385,149.6576,12823.0
2024-03-18 13:45:00,156.43,156.54,156.38,156.52,38146.0,149.7055,149.8107,149.6576,149.7916,38146.0
2024-03-18 13:50:00,156.51,156.51,156.31,156.48,8988.0,149.782,149.782,149.5906,149.7533,8988.0
2024-03-18 13:55:00,156.51,156.54,156.33,156.44,14497.0,149.782,149.8107,149.6098,149.715,14497.0
2024-03-18 14:00:00,156.46,156.69,156.39,156.66,17240.0,149.7342,149.9543,149.6672,149.9256,17240.0
2024-03-18 14:05:00,156.67,156.71,156.53,156.64,9957.0,149.9351,149.9734,149.8012,149.9064,9957.0
2024-03-18 14:10:00,156.6,156.69,156.52,156.52,9759.0,149.8681,149.9543,149.7916,149.7916,9759.0
2024-03-18 14:15:00,156.5,156.52,156.33,156.36,8966.0,149.7724,149.7916,149.6098,149.6385,8966.0
2024-03-18 14:20:00,156.36,156.52,156.35,156.52,11419.0,149.6385,149.7916,149.6289,149.7916,11419.0
2024-03-18 14:25:00,156.5,156.74,156.47,156.7,9615.0,149.7724,150.0021,149.7437,149.9638,9615.0
2024-03-18 14:30:00,156.64,156.76,156.6,156.73,10560.0,149.9064,150.0213,149.8681,149.9926,10560.0
2024-03-18 14:35:00,156.72,156.99,156.7,156.86,16482.0,149.983,150.2414,149.9638,150.117,16482.0
2024-03-18 14:40:00,156.84,156.84,156.61,156.73,8138.0,150.0978,150.0978,149.8777,149.9926,8138.0
2024-03-18 14:45:00,156.71,156.72,156.49,156.53,14890.0,149.9734,149.983,149.7629,149.8012,14890.0
2024-03-18 14:50:00,156.51,156.57,156.35,156.57,17836.0,149.782,149.8394,149.6289,149.8394,17836.0
2024-03-18 14:55:00,156.57,156.67,156.51,156.63,14626.0,149.8394,149.9351,149.782,149.8969,14626.0
2024-03-18 15:00:00,156.59,156.69,156.57,156.64,13272.0,149.8586,149.9543,149.8394,149.9064,13272.0
2024-03-18 15:05:00,156.7,156.79,156.46,156.52,16584.0,149.9638,150.05,149.7342,149.7916,16584.0
2024-03-18 15:10:00,156.49,156.69,156.35,156.69,13436.0,149.7629,149.9543,149.6289,149.9543,13436.0
2024-03-18 15:15:00,156.66,156.73,156.58,156.66,8595.0,149.9256,149.9926,149.849,149.9256,8595.0
2024-03-18 15:20:00,156.62,156.81,156.57,156.69,22009.0,149.8873,150.0691,149.8394,149.9543,22009.0
2024-03-18 15:25:00,156.7,156.87,156.7,156.76,25681.0,149.9638,150.1265,149.9638,150.0213,25681.0
2024-03-18 15:30:00,156.78,156.95,156.72,156.91,22730.0,150.0404,150.2031,149.983,150.1648,22730.0
2024-03-18 15:35:00,156.89,157.02,156.83,156.84,15980.0,150.1457,150.2701,150.0883,150.0978,15980.0
2024-03-18 15:40:00,156.82,156.95,156.76,156.94,21704.0,150.0787,150.2031,150.0213,150.1935,21704.0
2024-03-18 15:45:00,156.95,156.99,156.61,156.7,26784.0,150.2031,150.2414,149.8777,149.9638,26784.0
2024-03-18 15:50:00,156.69,156.96,156.61,156.75,41038.0,149.9543,150.2127,149.8777,150.0117,41038.0
2024-03-18 15:55:00,156.75,156.87,156.45,156.77,133108.0,150.0117,150.1265,149.7246,150.0308,133108.0
2024-03-19 09:30:00,156.85,157.07,156.33,156.88,27765.0,150.1074,150.3179,149.6098,150.1361,27765.0
2024-03-19 09:35:00,157.0,157.15,156.45,157.15,13533.0,150.251,150.3945,149.7246,150.3945,13533.0
2024-03-19 09:40:00,157.15,157.94,157.14,157.86,7768.0,150.3945,151.1505,150.3849,151.074,7768.0
2024-03-19 09:45:00,157.76,158.22,157.76,157.99,14529.0,150.9783,151.4185,150.9783,151.1984,14529.0
2024-03-19 09:50:00,157.97,157.98,157.36,157.72,15529.0,151.1793,151.1888,150.5955,150.94,15529.0
2024-03-19 09:55:00,157.76,157.76,157.23,157.36,23936.0,150.9783,150.9783,150.4711,150.5955,23936.0
2024-03-19 10:00:00,157.36,157.74,157.27,157.62,8002.0,150.5955,150.9591,150.5093,150.8443,8002.0
2024-03-19 10:05:00,157.53,157.63,157.38,157.49,5692.0,150.7582,150.8539,150.6146,150.7199,5692.0
2024-03-19 10:10:00,157.46,157.6,157.11,157.14,12542.0,150.6912,150.8252,150.3562,150.3849,12542.0
2024-03-19 10:15:00,157.12,157.29,157.05,157.11,6925.0,150.3658,150.5285,150.2988,150.3562,6925.0
2024-03-19 10:20:00,157.11,157.12,156.77,157.02,15708.0,150.3562,150.3658,150.0308,150.2701,15708.0
2024-03-19 10:25:00,157.02,157.25,156.93,157.21,13018.0,150.2701,150.4902,150.184,150.4519,13018.0
2024-03-19 10:30:00,157.21,157.41,157.07,157.22,10461.0,150.4519,150.6433,150.3179,150.4615,10461.0
2024-03-19 10:35:00,157.27,157.3,156.57,156.64,12849.0,150.5093,150.5381,149.8394,149.9064,12849.0
2024-03-19 10:40:00,156.71,156.85,156.62,156.83,26700.0,149.9734,150.1074,149.8873,150.0883,26700.0
2024-03-19 10:45:00,156.89,156.9,156.44,156.44,10275.0,150.1457,150.1553,149.715,149.715,10275.0
2024-03-19 10:50:00,156.46,156.52,156.28,156.42,19265.0,149.7342,149.7916,149.5619,149.6959,19265.0
2024-03-19 10:55:00,156.43,156.71,156.41,156.67,12272.0,149.7055,149.9734,149.6863,149.9351,12272.0
2024-03-19 11:00:00,156.65,157.06,156.59,157.0,18920.0,149.916,150.3084,149.8586,150.251,18920.0
2024-03-19 11:05:00,157.03,157.21,156.92,157.21,6614.0,150.2797,150.4519,150.1744,150.4519,6614.0
2024-03-19 11:10:00,157.17,157.4,157.12,157.4,8652.0,150.4136,150.6338,150.3658,150.6338,8652.0
2024-03-19 11:15:00,157.37,157.37,157.02,157.03,11313.0,150.605,150.605,150.2701,150.2797,11313.0
2024-03-19 11:20:00,157.01,157.09,156.88,156.93,23171.0,150.2605,150.3371,150.1361,150.184,23171.0
2024-03-19 11:25:00,156.95,157.15,156.95,157.02,18381.0,150.2031,150.3945,150.2031,150.2701,18381.0
2024-03-19 11:30:00,157.01,157.47,156.95,157.29,24841.0,150.2605,150.7007,150.2031,150.5285,24841.0
2024-03-19 11:35:00,157.25,157.42,157.24,157.39,15412.0,150.4902,150.6529,150.4806,150.6242,15412.0
2024-03-19 11:40:00,157.4,157.54,157.33,157.52,8308.0,150.6338,150.7677,150.5668,150.7486,8308.0
2024-03-19 11:45:00,157.49,157.5,157.14,157.19,20197.0,150.7199,150.7295,150.3849,150.4328,20197.0
2024-03-19 11:50:00,157.14,157.54,157.13,157.53,5606.0,150.3849,150.7677,150.3754,150.7582,5606.0
2024-03-19 11:55:00,157.53,157.64,157.49,157.52,12438.0,150.7582,150.8634,150.7199,150.7486,12438.0
2024-03-19 12:00:00,157.47,157.53,157.37,157.5,12828.0,150.7007,150.7582,150.605,150.7295,12828.0
2024-03-19 12:05:00,157.49,157.49,157.33,157.34,10031.0,150.7199,150.7199,150.5668,150.5763,10031.0
2024-03-19 12:10:00,157.31,157.31,157.07,157.08,7618.0,150.5476,150.5476,150.3179,150.3275,7618.0
2024-03-19 12:15:00,157.14,157.35,157.14,157.19,8167.0,150.3849,150.5859,150.3849,150.4328,8167.0
2024-03-19 12:20:00,157.23,157.24,157.11,157.23,5289.0,150.4711,150.4806,150.3562,150.4711,5289.0
2024-03-19 12:25:00,157.22,157.32,157.18,157.32,7776.0,150.4615,150.5572,150.4232,150.5572,7776.0
2024-03-19 12:30:00,157.32,157.46,157.3,157.32,7904.0,150.5572,150.6912,150.5381,150.5572,7904.0
2024-03-19 12:35:00,157.35,157.44,157.35,157.39,7735.0,150.5859,150.672,150.5859,150.6242,7735.0
2024-03-19 12:40:00,157.4,157.41,157.26,157.35,10081.0,150.6338,150.6433,150.4998,150.5859,10081.0
2024-03-19 12:45:00,157.36,157.39,157.3,157.35,6207.0,150.5955,150.6242,150.5381,150.5859,6207.0
2024-03-19 12:50:00,157.33,157.38,157.19,157.27,8936.0,150.5668,150.6146,150.4328,150.5093,8936.0
2024-03-19 12:55:00,157.27,157.27,157.1,157.11,12645.0,150.5093,150.5093,150.3467,150.3562,12645.0
2024-03-19 13:00:00,157.12,157.25,157.08,157.11,11774.0,150.3658,150.4902,150.3275,150.3562,11774.0
2024-03-19 13:05:00,157.09,157.1,156.97,157.0,6509.0,150.3371,150.3467,150.2222,150.251,6509.0
2024-03-19 13:10:00,157.0,157.22,157.0,157.14,7259.0,150.251,150.4615,150.251,150.3849,7259.0
2024-03-19 13:15:00,157.14,157.25,157.09,157.25,7232.0,150.3849,150.4902,150.3371,150.4902,7232.0
2024-03-19 13:20:00,157.25,157.28,157.18,157.2,4480.0,150.4902,150.5189,150.4232,150.4424,4480.0
2024-03-19 13:25:00,157.22,157.26,157.14,157.24,5431.0,150.4615,150.4998,150.3849,150.4806,5431.0
2024-03-19 13:30:00,157.24,157.3,157.22,157.24,2691.0,150.4806,150.5381,150.4615,150.4806,2691.0
2024-03-19 13:35:00,157.24,157.25,157.14,157.17,5371.0,150.4806,150.4902,150.3849,150.4136,5371.0
2024-03-19 13:40:00,157.15,157.25,157.15,157.16,6428.0,150.3945,150.4902,150.3945,150.4041,6428.0
2024-03-19 13:45:00,157.14,157.14,156.91,156.96,6935.0,150.3849,150.3849,150.1648,150.2127,6935.0
2024-03-19 13:50:00,156.96,157.1,156.96,157.06,13397.0,150.2127,150.3467,150.2127,150.3084,13397.0
2024-03-19 13:55:00,157.07,157.14,156.96,157.13,8070.0,150.3179,150.3849,150.2127,150.3754,8070.0
2024-03-19 14:00:00,157.15,157.15,157.0,157.0,5656.0,150.3945,150.3945,150.251,150.251,5656.0
2024-03-19 14:05:00,156.99,157.08,156.99,157.05,6566.0,150.2414,150.3275,150.2414,150.2988,6566.0
2024-03-19 14:10:00,157.05,157.22,157.05,157.15,11701.0,150.2988,150.4615,150.2988,150.3945,11701.0
2024-03-19 14:15:00,157.13,157.2,156.99,157.05,10166.0,150.3754,150.4424,150.2414,150.2988,10166.0
2024-03-19 14:20:00,157.04,157.14,156.97,157.01,15000.0,150.2892,150.3849,150.2222,150.2605,15000.0
2024-03-19 14:25:00,157.02,157.02,156.79,156.94,13990.0,150.2701,150.2701,150.05,150.1935,13990.0
2024-03-19 14:30:00,156.92,156.97,156.65,156.66,9858.0,150.1744,150.2222,149.916,149.9256,9858.0
2024-03-19 14:35:00,156.67,156.76,156.64,156.74,11920.0,149.9351,150.0213,149.9064,150.0021,11920.0
2024-03-19 14:40:00,156.76,156.85,156.74,156.85,18320.0,150.0213,150.1074,150.0021,150.1074,18320.0
2024-03-19 14:45:00,156.87,156.9,156.8,156.9,8068.0,150.1265,150.1553,150.0595,150.1553,8068.0
2024-03-19 14:50:00,156.92,156.95,156.83,156.86,10299.0,150.1744,150.2031,150.0883,150.117,10299.0
2024-03-19 14:55:00,156.84,156.87,156.7,156.75,13531.0,150.0978,150.1265,149.9638,150.0117,13531.0
2024-03-19 15:00:00,156.72,156.85,156.68,156.83,7852.0,149.983,150.1074,149.9447,150.0883,7852.0
2024-03-19 15:05:00,156.83,156.87,156.77,156.79,11954.0,150.0883,150.1265,150.0308,150.05,11954.0
2024-03-19 15:10:00,156.83,157.03,156.75,157.01,15297.0,150.0883,150.2797,150.0117,150.2605,15297.0
2024-03-19 15:15:00,156.98,157.01,156.87,156.93,9455.0,150.2318,150.2605,150.1265,150.184,9455.0
2024-03-19 15:20:00,156.93,156.93,156.65,156.65,18104.0,150.184,150.184,149.916,149.916,18104.0
2024-03-19 15:25:00,156.63,156.87,156.63,156.85,12373.0,149.8969,150.1265,149.8969,150.1074,12373.0
2024-03-19 15:30:00,156.89,156.93,156.75,156.75,22600.0,150.1457,150.184,150.0117,150.0117,22600.0
2024-03-19 15:35:00,156.72,156.87,156.7,156.8,22374.0,149.983,150.1265,149.9638,150.0595,22374.0
2024-03-19 15:40:00,156.8,156.84,156.67,156.77,22027.0,150.0595,150.0978,149.9351,150.0308,22027.0
2024-03-19 15:45:00,156.77,156.93,156.71,156.76,23424.0,150.0308,150.184,149.9734,150.0213,23424.0
2024-03-19 15:50:00,156.79,156.97,156.67,156.97,42606.0,150.05,150.2222,149.9351,150.2222,42606.0
2024-03-19 15:55:00,156.97,157.28,156.92,157.0,134793.0,150.2222,150.5189,150.1744,150.251,134793.0
2024-03-20 09:30:00,156.18,156.26,155.77,155.87,25493.0,149.4662,149.5428,149.0738,149.1695,25493.0
2024-03-20 09:35:00,155.87,156.42,155.87,156.33,24257.0,149.1695,149.6959,149.1695,149.6098,24257.0
2024-03-20 09:40:00,156.36,156.47,155.95,156.09,12344.0,149.6385,149.7437,149.2461,149.3801,12344.0
2024-03-20 09:45:00,156.01,156.04,155.52,155.9,14501.0,149.3035,149.3322,148.8346,149.1982,14501.0
2024-03-20 09:50:00,155.94,156.12,155.74,155.96,17709.0,149.2365,149.4088,149.0451,149.2557,17709.0
2024-03-20 09:55:00,155.98,156.13,155.78,156.07,14209.0,149.2748,149.4184,149.0834,149.3609,14209.0
2024-03-20 10:00:00,156.11,156.16,156.02,156.02,15090.0,149.3992,149.4471,149.3131,149.3131,15090.0
2024-03-20 10:05:00,156.17,156.54,156.05,156.52,25111.0,149.4566,149.8107,149.3418,149.7916,25111.0
2024-03-20 10:10:00,156.53,156.61,156.33,156.49,10635.0,149.8012,149.8777,149.6098,149.7629,10635.0
2024-03-20 10:15:00,156.49,156.83,156.48,156.81,13313.0,149.7629,150.0883,149.7533,150.0691,13313.0
2024-03-20 10:20:00,156.84,157.09,156.72,157.09,35126.0,150.0978,150.3371,149.983,150.3371,35126.0
2024-03-20 10:25:00,157.05,157.18,156.94,157.14,20270.0,150.2988,150.4232,150.1935,150.3849,20270.0
2024-03-20 10:30:00,157.16,157.39,157.09,157.28,23302.0,150.4041,150.6242,150.3371,150.5189,23302.0
2024-03-20 10:35:00,157.25,157.26,156.97,157.13,18689.0,150.4902,150.4998,150.2222,150.3754,18689.0
2024-03-20 10:40:00,157.17,157.17,157.0,157.06,19715.0,150.4136,150.4136,150.251,150.3084,19715.0
2024-03-20 10:45:00,157.14,157.42,157.09,157.38,14983.0,150.3849,150.6529,150.3371,150.6146,14983.0
2024-03-20 10:50:00,157.38,157.64,157.26,157.59,29539.0,150.6146,150.8634,150.4998,150.8156,29539.0
2024-03-20 10:55:00,157.54,157.56,157.25,157.45,9985.0,150.7677,150.7869,150.4902,150.6816,9985.0
2024-03-20 11:00:00,157.43,157.6,157.36,157.37,19960.0,150.6625,150.8252,150.5955,150.605,19960.0
2024-03-20 11:05:00,157.34,157.38,157.1,157.36,15991.0,150.5763,150.6146,150.3467,150.5955,15991.0
2024-03-20 11:10:00,157.32,157.56,157.31,157.56,13839.0,150.5572,150.7869,150.5476,150.7869,13839.0
2024-03-20 11:15:00,157.56,157.58,157.44,157.52,18286.0,150.7869,150.806,150.672,150.7486,18286.0
2024-03-20 11:20:00,157.52,157.61,157.29,157.32,15614.0,150.7486,150.8347,150.5285,150.5572,15614.0
2024-03-20 11:25:00,157.31,157.48,157.3,157.47,17366.0,150.5476,150.7103,150.5381,150.7007,17366.0
2024-03-20 11:30:00,157.46,157.48,157.31,157.34,13830.0,150.6912,150.7103,150.5476,150.5763,13830.0
2024-03-20 11:35:00,157.39,157.39,157.19,157.2,12404.0,150.6242,150.6242,150.4328,150.4424,12404.0
2024-03-20 11:40:00,157.21,157.24,157.15,157.23,11606.0,150.4519,150.4806,150.3945,150.4711,11606.0
2024-03-20 11:45:00,157.25,157.35,157.18,157.3,15709.0,150.4902,150.5859,150.4232,150.5381,15709.0
2024-03-20 11:50:00,157.3,157.37,157.21,157.37,15486.0,150.5381,150.605,150.4519,150.605,15486.0
2024-03-20 11:55:00,157.36,157.45,157.27,157.3,14578.0,150.5955,150.6816,150.5093,150.5381,14578.0
2024-03-20 12:00:00,157.3,157.47,157.25,157.36,14293.0,150.5381,150.7007,150.4902,150.5955,14293.0
2024-03-20 12:05:00,157.36,157.43,157.25,157.36,11417.0,150.5955,150.6625,150.4902,150.5955,11417.0
2024-03-20 12:10:00,157.36,157.45,157.29,157.37,8495.0,150.5955,150.6816,150.5285,150.605,8495.0
2024-03-20 12:15:00,157.39,157.5,157.35,157.37,9744.0,150.6242,150.7295,150.5859,150.605,9744.0
2024-03-20 12:20:00,157.41,157.42,157.06,157.14,16653.0,150.6433,150.6529,150.3084,150.3849,16653.0
2024-03-20 12:25:00,157.16,157.23,157.1,157.19,9404.0,150.4041,150.4711,150.3467,150.4328,9404.0
2024-03-20 12:30:00,157.23,157.49,157.21,157.48,7765.0,150.4711,150.7199,150.4519,150.7103,7765.0
2024-03-20 12:35:00,157.48,157.48,157.41,157.42,9024.0,150.7103,150.7103,150.6433,150.6529,9024.0
2024-03-20 12:40:00,157.4,157.49,157.35,157.49,7924.0,150.6338,150.7199,150.5859,150.7199,7924.0
2024-03-20 12:45:00,157.49,157.53,157.43,157.5,6398.0,150.7199,150.7582,150.6625,150.7295,6398.0
2024-03-20 12:50:00,157.48,157.51,157.25,157.26,13699.0,150.7103,150.739,150.4902,150.4998,13699.0
2024-03-20 12:55:00,157.27,157.43,157.27,157.39,8121.0,150.5093,150.6625,150.5093,150.6242,8121.0
2024-03-20 13:00:00,157.4,157.45,157.33,157.33,9952.0,150.6338,150.6816,150.5668,150.5668,9952.0
2024-03-20 13:05:00,157.32,157.41,157.25,157.38,14496.0,150.5572,150.6433,150.4902,150.6146,14496.0
2024-03-20 13:10:00,157.41,157.44,157.36,157.42,7223.0,150.6433,150.672,150.5955,150.6529,7223.0
2024-03-20 13:15:00,157.44,157.51,157.35,157.38,13025.0,150.672,150.739,150.5859,150.6146,13025.0
2024-03-20 13:20:00,157.38,157.41,157.22,157.22,6679.0,150.6146,150.6433,150.4615,150.4615,6679.0
2024-03-20 13:25:00,157.21,157.23,157.15,157.19,14475.0,150.4519,150.4711,150.3945,150.4328,14475.0
2024-03-20 13:30:00,157.18,157.31,157.14,157.28,12322.0,150.4232,150.5476,150.3849,150.5189,12322.0
2024-03-20 13:35:00,157.28,157.46,157.28,157.46,7245.0,150.5189,150.6912,150.5189,150.6912,7245.0
2024-03-20 13:40:00,157.46,157.54,157.33,157.53,7353.0,150.6912,150.7677,150.5668,150.7582,7353.0
2024-03-20 13:45:00,157.51,157.72,157.49,157.72,11150.0,150.739,150.94,150.7199,150.94,11150.0
2024-03-20 13:50:00,157.72,157.82,157.72,157.77,9438.0,150.94,151.0357,150.94,150.9879,9438.0
2024-03-20 13:55:00,157.77,157.78,157.59,157.59,7087.0,150.9879,150.9974,150.8156,150.8156,7087.0
2024-03-20 14:00:00,157.61,157.83,157.54,157.68,10482.0,150.8347,151.0453,150.7677,150.9017,10482.0
2024-03-20 14:05:00,157.7,157.79,157.53,157.53,8084.0,150.9209,151.007,150.7582,150.7582,8084.0
2024-03-20 14:10:00,157.61,157.7,157.5,157.58,8541.0,150.8347,150.9209,150.7295,150.806,8541.0
2024-03-20 14:15:00,157.64,157.66,157.48,157.58,8827.0,150.8634,150.8826,150.7103,150.806,8827.0
2024-03-20 14:20:00,157.59,157.82,157.55,157.75,9182.0,150.8156,151.0357,150.7773,150.9687,9182.0
2024-03-20 14:25:00,157.75,157.81,157.62,157.72,12604.0,150.9687,151.0261,150.8443,150.94,12604.0
2024-03-20 14:30:00,157.74,157.79,157.57,157.62,8134.0,150.9591,151.007,150.7964,150.8443,8134.0
2024-03-20 14:35:00,157.61,158.16,157.6,158.03,12822.0,150.8347,151.3611,150.8252,151.2367,12822.0
2024-03-20 14:40:00,158.06,158.3,158.04,158.07,12700.0,151.2654,151.4951,151.2462,151.275,12700.0
2024-03-20 14:45:00,158.13,158.52,158.1,158.46,16814.0,151.3324,151.7056,151.3037,151.6482,16814.0
2024-03-20 14:50:00,158.49,158.56,158.29,158.56,10594.0,151.6769,151.7439,151.4855,151.7439,10594.0
2024-03-20 14:55:00,158.55,158.91,158.55,158.88,16588.0,151.7343,152.0788,151.7343,152.0501,16588.0
2024-03-20 15:00:00,158.9,158.97,158.7,158.73,27609.0,152.0693,152.1363,151.8779,151.9066,27609.0
2024-03-20 15:05:00,158.78,158.92,158.58,158.89,23077.0,151.9544,152.0884,151.763,152.0597,23077.0
2024-03-20 15:10:00,158.9,158.96,158.8,158.88,14610.0,152.0693,152.1267,151.9736,152.0501,14610.0
2024-03-20 15:15:00,158.85,159.12,158.85,159.02,35165.0,152.0214,152.2798,152.0214,152.1841,35165.0
2024-03-20 15:20:00,159.02,159.02,158.67,158.74,16765.0,152.1841,152.1841,151.8492,151.9162,16765.0
2024-03-20 15:25:00,158.75,158.92,158.73,158.85,17175.0,151.9257,152.0884,151.9066,152.0214,17175.0
2024-03-20 15:30:00,158.81,158.82,158.45,158.45,22902.0,151.9831,151.9927,151.6386,151.6386,22902.0
2024-03-20 15:35:00,158.45,158.63,158.39,158.58,29410.0,151.6386,151.8109,151.5812,151.763,29410.0
2024-03-20 15:40:00,158.6,158.77,158.6,158.74,19155.0,151.7822,151.9449,151.7822,151.9162,19155.0
2024-03-20 15:45:00,158.72,158.74,158.41,158.41,24231.0,151.897,151.9162,151.6003,151.6003,24231.0
2024-03-20 15:50:00,158.45,158.83,158.36,158.78,38748.0,151.6386,152.0023,151.5525,151.9544,38748.0
2024-03-20 15:55:00,158.82,159.0,158.67,158.76,118836.0,151.9927,152.165,151.8492,151.9353,118836.0
2024-03-21 09:30:00,159.0,159.0,157.7,157.7,29219.0,152.165,152.165,150.9209,150.9209,29219.0
2024-03-21 09:35:00,157.88,157.91,157.06,157.88,23978.0,151.0931,151.1218,150.3084,151.0931,23978.0
2024-03-21 09:40:00,157.84,158.11,157.62,158.02,15161.0,151.0548,151.3132,150.8443,151.2271,15161.0
2024-03-21 09:45:00,157.93,158.18,157.87,158.14,14781.0,151.141,151.3802,151.0836,151.3419,14781.0
2024-03-21 09:50:00,158.03,158.18,157.66,157.99,10564.0,151.2367,151.3802,150.8826,151.1984,10564.0
2024-03-21 09:55:00,158.0,158.35,158.0,158.33,7914.0,151.208,151.5429,151.208,151.5238,7914.0
2024-03-21 10:00:00,158.39,158.47,158.09,158.1,7341.0,151.5812,151.6578,151.2941,151.3037,7341.0
2024-03-21 10:05:00,158.09,158.14,157.77,157.81,9996.0,151.2941,151.3419,150.9879,151.0261,9996.0
2024-03-21 10:10:00,157.79,157.86,157.54,157.67,13836.0,151.007,151.074,150.7677,150.8922,13836.0
2024-03-21 10:15:00,157.73,157.98,157.69,157.81,8389.0,150.9496,151.1888,150.9113,151.0261,8389.0
2024-03-21 10:20:00,157.8,157.86,157.54,157.6,13771.0,151.0166,151.074,150.7677,150.8252,13771.0
2024-03-21 10:25:00,157.58,157.83,157.55,157.8,31623.0,150.806,151.0453,150.7773,151.0166,31623.0
2024-03-21 10:30:00,157.8,157.85,157.57,157.71,21274.0,151.0166,151.0644,150.7964,150.9304,21274.0
2024-03-21 10:35:00,157.67,157.82,157.39,157.78,12240.0,150.8922,151.0357,150.6242,150.9974,12240.0
2024-03-21 10:40:00,157.79,157.93,157.62,157.78,15941.0,151.007,151.141,150.8443,150.9974,15941.0
2024-03-21 10:45:00,157.8,157.8,157.17,157.27,11882.0,151.0166,151.0166,150.4136,150.5093,11882.0
2024-03-21 10:50:00,157.27,157.5,157.23,157.27,24554.0,150.5093,150.7295,150.4711,150.5093,24554.0
2024-03-21 10:55:00,157.3,157.45,157.25,157.28,14565.0,150.5381,150.6816,150.4902,150.5189,14565.0
2024-03-21 11:00:00,157.28,157.29,157.0,157.06,17592.0,150.5189,150.5285,150.251,150.3084,17592.0
2024-03-21 11:05:00,157.05,157.17,157.01,157.16,11821.0,150.2988,150.4136,150.2605,150.4041,11821.0
2024-03-21 11:10:00,157.17,157.43,157.09,157.36,14069.0,150.4136,150.6625,150.3371,150.5955,14069.0
2024-03-21 11:15:00,157.43,157.55,157.29,157.29,10277.0,150.6625,150.7773,150.5285,150.5285,10277.0
2024-03-21 11:20:00,157.32,157.5,157.19,157.5,10890.0,150.5572,150.7295,150.4328,150.7295,10890.0
2024-03-21 11:25:00,157.53,157.63,157.44,157.46,20946.0,150.7582,150.8539,150.672,150.6912,20946.0
2024-03-21 11:30:00,157.45,157.74,157.39,157.74,17889.0,150.6816,150.9591,150.6242,150.9591,17889.0
2024-03-21 11:35:00,157.71,157.97,157.63,157.96,18006.0,150.9304,151.1793,150.8539,151.1697,18006.0
2024-03-21 11:40:00,157.99,158.0,157.69,157.71,11696.0,151.1984,151.208,150.9113,150.9304,11696.0
2024-03-21 11:45:00,157.73,157.97,157.67,157.76,22317.0,150.9496,151.1793,150.8922,150.9783,22317.0
2024-03-21 11:50:00,157.74,157.86,157.69,157.83,8870.0,150.9591,151.074,150.9113,151.0453,8870.0
2024-03-21 11:55:00,157.86,157.9,157.7,157.77,6049.0,151.074,151.1123,150.9209,150.9879,6049.0
2024-03-21 12:00:00,157.76,158.08,157.76,158.04,19348.0,150.9783,151.2845,150.9783,151.2462,19348.0
2024-03-21 12:05:00,158.03,158.25,158.02,158.21,12626.0,151.2367,151.4472,151.2271,151.4089,12626.0
2024-03-21 12:10:00,158.22,158.5,158.2,158.39,12462.0,151.4185,151.6865,151.3994,151.5812,12462.0
2024-03-21 12:15:00,158.36,158.42,158.16,158.17,13417.0,151.5525,151.6099,151.3611,151.3707,13417.0
2024-03-21 12:20:00,158.22,158.45,158.19,158.45,8210.0,151.4185,151.6386,151.3898,151.6386,8210.0
2024-03-21 12:25:00,158.43,158.43,157.87,157.95,33513.0,151.6195,151.6195,151.0836,151.1601,33513.0
2024-03-21 12:30:00,157.94,158.06,157.86,158.0,8371.0,151.1505,151.2654,151.074,151.208,8371.0
2024-03-21 12:35:00,157.97,158.03,157.88,158.0,7483.0,151.1793,151.2367,151.0931,151.208,7483.0
2024-03-21 12:40:00,157.99,158.17,157.98,158.0,7735.0,151.1984,151.3707,151.1888,151.208,7735.0
2024-03-21 12:45:00,158.01,158.12,158.01,158.1,8992.0,151.2175,151.3228,151.2175,151.3037,8992.0
2024-03-21 12:50:00,158.1,158.13,158.01,158.11,6254.0,151.3037,151.3324,151.2175,151.3132,6254.0
2024-03-21 12:55:00,158.12,158.28,158.11,158.13,11754.0,151.3228,151.4759,151.3132,151.3324,11754.0
2024-03-21 13:00:00,158.12,158.13,157.99,158.03,6386.0,151.3228,151.3324,151.1984,151.2367,6386.0
2024-03-21 13:05:00,158.07,158.14,158.05,158.09,5988.0,151.275,151.3419,151.2558,151.2941,5988.0
2024-03-21 13:10:00,158.06,158.15,158.0,158.15,9595.0,151.2654,151.3515,151.208,151.3515,9595.0
2024-03-21 13:15:00,158.15,158.15,158.06,158.07,3857.0,151.3515,151.3515,151.2654,151.275,3857.0
2024-03-21 13:20:00,158.05,158.1,158.02,158.1,8241.0,151.2558,151.3037,151.2271,151.3037,8241.0
2024-03-21 13:25:00,158.1,158.13,158.0,158.0,12464.0,151.3037,151.3324,151.208,151.208,12464.0
2024-03-21 13:30:00,158.0,158.13,157.93,157.99,21850.0,151.208,151.3324,151.141,151.1984,21850.0
2024-03-21 13:35:00,157.95,158.07,157.93,158.06,15589.0,151.1601,151.275,151.141,151.2654,15589.0
2024-03-21 13:40:00,158.06,158.1,157.97,158.01,14538.0,151.2654,151.3037,151.1793,151.2175,14538.0
2024-03-21 13:45:00,158.01,158.04,157.7,157.75,21085.0,151.2175,151.2462,150.9209,150.9687,21085.0
2024-03-21 13:50:00,157.75,157.92,157.7,157.71,13039.0,150.9687,151.1314,150.9209,150.9304,13039.0
2024-03-21 13:55:00,157.69,157.76,157.67,157.7,5488.0,150.9113,150.9783,150.8922,150.9209,5488.0
2024-03-21 14:00:00,157.71,157.9,157.65,157.88,8961.0,150.9304,151.1123,150.873,151.0931,8961.0
2024-03-21 14:05:00,157.88,157.89,157.8,157.89,9381.0,151.0931,151.1027,151.0166,151.1027,9381.0
2024-03-21 14:10:00,157.89,157.97,157.86,157.92,9169.0,151.1027,151.1793,151.074,151.1314,9169.0
2024-03-21 14:15:00,157.91,157.99,157.84,157.93,13958.0,151.1218,151.1984,151.0548,151.141,13958.0
2024-03-21 14:20:00,157.91,157.96,157.86,157.9,14030.0,151.1218,151.1697,151.074,151.1123,14030.0
2024-03-21 14:25:00,157.9,158.03,157.89,157.97,9863.0,151.1123,151.2367,151.1027,151.1793,9863.0
2024-03-21 14:30:00,157.99,158.0,157.89,157.94,6830.0,151.1984,151.208,151.1027,151.1505,6830.0
2024-03-21 14:35:00,157.94,158.09,157.91,158.03,8002.0,151.1505,151.2941,151.1218,151.2367,8002.0
2024-03-21 14:40:00,158.05,158.16,158.05,158.16,8940.0,151.2558,151.3611,151.2558,151.3611,8940.0
2024-03-21 14:45:00,158.14,158.27,158.13,158.15,9188.0,151.3419,151.4664,151.3324,151.3515,9188.0
2024-03-21 14:50:00,158.13,158.18,158.06,158.13,16044.0,151.3324,151.3802,151.2654,151.3324,16044.0
2024-03-21 14:55:00,158.15,158.2,158.06,158.09,11454.0,151.3515,151.3994,151.2654,151.2941,11454.0
2024-03-21 15:00:00,158.1,158.12,157.97,158.06,14226.0,151.3037,151.3228,151.1793,151.2654,14226.0
2024-03-21 15:05:00,158.08,158.12,157.98,158.08,16905.0,151.2845,151.3228,151.1888,151.2845,16905.0
2024-03-21 15:10:00,158.08,158.12,158.07,158.07,10844.0,151.2845,151.3228,151.275,151.275,10844.0
2024-03-21 15:15:00,158.09,158.48,158.07,158.46,24116.0,151.2941,151.6673,151.275,151.6482,24116.0
2024-03-21 15:20:00,158.44,158.53,158.37,158.4,21180.0,151.629,151.7152,151.5621,151.5908,21180.0
2024-03-21 15:25:00,158.4,158.8,158.36,158.69,47420.0,151.5908,151.9736,151.5525,151.8683,47420.0
2024-03-21 15:30:00,158.7,158.96,158.69,158.9,22570.0,151.8779,152.1267,151.8683,152.0693,22570.0
2024-03-21 15:35:00,158.88,159.31,158.88,159.24,32174.0,152.0501,152.4617,152.0501,152.3947,32174.0
2024-03-21 15:40:00,159.28,159.44,159.13,159.44,31358.0,152.4329,152.5861,152.2894,152.5861,31358.0
2024-03-21 15:45:00,159.43,159.43,158.89,158.95,35390.0,152.5765,152.5765,152.0597,152.1171,35390.0
2024-03-21 15:50:00,158.94,159.29,158.9,159.29,59787.0,152.1076,152.4425,152.0693,152.4425,59787.0
2024-03-21 15:55:00,159.28,159.34,159.02,159.02,115267.0,152.4329,152.4904,152.1841,152.1841,115267.0
2024-03-22 09:30:00,159.43,159.64,158.8,158.95,30801.0,152.5765,152.7775,151.9736,152.1171,30801.0
2024-03-22 09:35:00,158.71,158.92,158.45,158.86,6086.0,151.8874,152.0884,151.6386,152.031,6086.0
2024-03-22 09:40:00,158.93,159.1,158.33,158.53,16056.0,152.098,152.2607,151.5238,151.7152,16056.0
2024-03-22 09:45:00,158.59,158.65,158.34,158.34,4030.0,151.7726,151.83,151.5333,151.5333,4030.0
2024-03-22 09:50:00,158.43,158.56,158.42,158.55,5724.0,151.6195,151.7439,151.6099,151.7343,5724.0
2024-03-22 09:55:00,158.63,158.69,158.38,158.67,8355.0,151.8109,151.8683,151.5716,151.8492,8355.0
2024-03-22 10:00:00,158.76,158.79,158.32,158.32,6767.0,151.9353,151.964,151.5142,151.5142,6767.0
2024-03-22 10:05:00,158.38,158.52,158.32,158.38,5843.0,151.5716,151.7056,151.5142,151.5716,5843.0
2024-03-22 10:10:00,158.41,158.53,158.15,158.15,9273.0,151.6003,151.7152,151.3515,151.3515,9273.0
2024-03-22 10:15:00,158.27,158.31,158.1,158.26,9853.0,151.4664,151.5046,151.3037,151.4568,9853.0
2024-03-22 10:20:00,158.26,158.53,158.23,158.43,5991.0,151.4568,151.7152,151.4281,151.6195,5991.0
2024-03-22 10:25:00,158.46,158.96,158.46,158.96,5432.0,151.6482,152.1267,151.6482,152.1267,5432.0
2024-03-22 10:30:00,158.96,159.16,158.87,159.08,7806.0,152.1267,152.3181,152.0406,152.2415,7806.0
2024-03-22 10:35:00,159.01,159.12,158.68,158.71,13960.0,152.1745,152.2798,151.8587,151.8874,13960.0
2024-03-22 10:40:00,158.77,158.87,158.69,158.79,5305.0,151.9449,152.0406,151.8683,151.964,5305.0
2024-03-22 10:45:00,158.8,158.88,158.67,158.88,7815.0,151.9736,152.0501,151.8492,152.0501,7815.0
2024-03-22 10:50:00,158.89,158.9,158.7,158.7,14475.0,152.0597,152.0693,151.8779,151.8779,14475.0
2024-03-22 10:55:00,158.73,158.8,158.64,158.69,10619.0,151.9066,151.9736,151.8205,151.8683,10619.0
2024-03-22 11:00:00,158.68,159.1,158.68,159.1,11703.0,151.8587,152.2607,151.8587,152.2607,11703.0
2024-03-22 11:05:00,159.09,159.17,158.86,158.86,10080.0,152.2511,152.3277,152.031,152.031,10080.0
2024-03-22 11:10:00,158.87,158.89,158.7,158.77,6385.0,152.0406,152.0597,151.8779,151.9449,6385.0
2024-03-22 11:15:00,158.75,158.96,158.75,158.94,5367.0,151.9257,152.1267,151.9257,152.1076,5367.0
2024-03-22 11:20:00,158.97,159.06,158.95,159.01,12572.0,152.1363,152.2224,152.1171,152.1745,12572.0
2024-03-22 11:25:00,159.03,159.25,158.98,159.2,20235.0,152.1937,152.4042,152.1458,152.3564,20235.0
2024-03-22 11:30:00,159.22,159.26,159.04,159.06,20197.0,152.3755,152.4138,152.2033,152.2224,20197.0
2024-03-22 11:35:00,159.05,159.05,158.88,158.89,6728.0,152.2128,152.2128,152.0501,152.0597,6728.0
2024-03-22 11:40:00,158.89,159.15,158.87,159.15,12419.0,152.0597,152.3085,152.0406,152.3085,12419.0
2024-03-22 11:45:00,159.15,159.19,159.05,159.11,12770.0,152.3085,152.3468,152.2128,152.2702,12770.0
2024-03-22 11:50:00,159.11,159.35,159.11,159.24,13137.0,152.2702,152.4999,152.2702,152.3947,13137.0
2024-03-22 11:55:00,159.24,159.4,159.18,159.33,16378.0,152.3947,152.5478,152.3372,152.4808,16378.0
2024-03-22 12:00:00,159.34,159.34,159.16,159.2,11193.0,152.4904,152.4904,152.3181,152.3564,11193.0
2024-03-22 12:05:00,159.21,159.38,159.21,159.38,8143.0,152.3659,152.5286,152.3659,152.5286,8143.0
2024-03-22 12:10:00,159.38,159.43,159.34,159.36,7324.0,152.5286,152.5765,152.4904,152.5095,7324.0
2024-03-22 12:15:00,159.36,159.39,159.19,159.19,11429.0,152.5095,152.5382,152.3468,152.3468,11429.0
2024-03-22 12:20:00,159.19,159.2,159.06,159.07,8356.0,152.3468,152.3564,152.2224,152.232,8356.0
2024-03-22 12:25:00,159.06,159.21,159.04,159.18,12136.0,152.2224,152.3659,152.2033,152.3372,12136.0
2024-03-22 12:30:00,159.19,159.28,159.13,159.21,10304.0,152.3468,152.4329,152.2894,152.3659,10304.0
2024-03-22 12:35:00,159.19,159.39,159.19,159.34,4746.0,152.3468,152.5382,152.3468,152.4904,4746.0
2024-03-22 12:40:00,159.36,159.37,159.31,159.37,3499.0,152.5095,152.5191,152.4617,152.5191,3499.0
2024-03-22 12:45:00,159.36,159.45,159.35,159.37,12846.0,152.5095,152.5956,152.4999,152.5191,12846.0
2024-03-22 12:50:00,159.36,159.43,159.35,159.37,4780.0,152.5095,152.5765,152.4999,152.5191,4780.0
2024-03-22 12:55:00,159.35,159.35,159.21,159.22,11669.0,152.4999,152.4999,152.3659,152.3755,11669.0
2024-03-22 13:00:00,159.22,159.23,159.05,159.12,9347.0,152.3755,152.3851,152.2128,152.2798,9347.0
2024-03-22 13:05:00,159.08,159.29,159.08,159.24,4994.0,152.2415,152.4425,152.2415,152.3947,4994.0
2024-03-22 13:10:00,159.25,159.29,159.14,159.14,3262.0,152.4042,152.4425,152.299,152.299,3262.0
2024-03-22 13:15:00,159.17,159.25,159.16,159.2,4612.0,152.3277,152.4042,152.3181,152.3564,4612.0
2024-03-22 13:20:00,159.2,159.2,159.05,159.17,7068.0,152.3564,152.3564,152.2128,152.3277,7068.0
2024-03-22 13:25:00,159.16,159.36,159.14,159.36,3412.0,152.3181,152.5095,152.299,152.5095,3412.0
2024-03-22 13:30:00,159.36,159.36,159.25,159.3,5287.0,152.5095,152.5095,152.4042,152.4521,5287.0
2024-03-22 13:35:00,159.31,159.43,159.31,159.4,6258.0,152.4617,152.5765,152.4617,152.5478,6258.0
2024-03-22 13:40:00,159.38,159.5,159.33,159.5,6294.0,152.5286,152.6435,152.4808,152.6435,6294.0
2024-03-22 13:45:00,159.48,159.55,159.44,159.51,8279.0,152.6243,152.6913,152.5861,152.6531,8279.0
2024-03-22 13:50:00,159.51,159.55,159.39,159.39,7175.0,152.6531,152.6913,152.5382,152.5382,7175.0
2024-03-22 13:55:00,159.33,159.34,159.24,159.27,5849.0,152.4808,152.4904,152.3947,152.4234,5849.0
2024-03-22 14:00:00,159.28,159.29,159.19,159.24,5435.0,152.4329,152.4425,152.3468,152.3947,5435.0
2024-03-22 14:05:00,159.22,159.26,159.21,159.21,7050.0,152.3755,152.4138,152.3659,152.3659,7050.0
2024-03-22 14:10:00,159.25,159.32,159.24,159.24,5352.0,152.4042,152.4712,152.3947,152.3947,5352.0
2024-03-22 14:15:00,159.24,159.33,159.19,159.24,7464.0,152.3947,152.4808,152.3468,152.3947,7464.0
2024-03-22 14:20:00,159.25,159.25,159.14,159.17,6209.0,152.4042,152.4042,152.299,152.3277,6209.0
2024-03-22 14:25:00,159.15,159.24,159.14,159.18,7398.0,152.3085,152.3947,152.299,152.3372,7398.0
2024-03-22 14:30:00,159.18,159.24,159.17,159.23,3820.0,152.3372,152.3947,152.3277,152.3851,3820.0
2024-03-22 14:35:00,159.24,159.48,159.23,159.43,16627.0,152.3947,152.6243,152.3851,152.5765,16627.0
2024-03-22 14:40:00,159.42,159.43,159.35,159.43,8741.0,152.5669,152.5765,152.4999,152.5765,8741.0
2024-03-22 14:45:00,159.4,159.44,159.37,159.38,9549.0,152.5478,152.5861,152.5191,152.5286,9549.0
2024-03-22 14:50:00,159.36,159.43,159.33,159.35,11323.0,152.5095,152.5765,152.4808,152.4999,11323.0
2024-03-22 14:55:00,159.35,159.56,159.34,159.47,9994.0,152.4999,152.7009,152.4904,152.6148,9994.0
2024-03-22 15:00:00,159.49,159.51,159.41,159.47,9358.0,152.6339,152.6531,152.5574,152.6148,9358.0
2024-03-22 15:05:00,159.46,159.48,159.33,159.4,11223.0,152.6052,152.6243,152.4808,152.5478,11223.0
2024-03-22 15:10:00,159.41,159.48,159.26,159.37,10416.0,152.5574,152.6243,152.4138,152.5191,10416.0
2024-03-22 15:15:00,159.37,159.38,159.28,159.29,7838.0,152.5191,152.5286,152.4329,152.4425,7838.0
2024-03-22 15:20:00,159.31,159.6,159.3,159.58,18760.0,152.4617,152.7392,152.4521,152.72,18760.0
2024-03-22 15:25:00,159.58,159.64,159.47,159.47,12823.0,152.72,152.7775,152.6148,152.6148,12823.0
2024-03-22 15:30:00,159.44,159.55,159.37,159.55,16849.0,152.5861,152.6913,152.5191,152.6913,16849.0
2024-03-22 15:35:00,159.54,159.61,159.5,159.5,19945.0,152.6818,152.7488,152.6435,152.6435,19945.0
2024-03-22 15:40:00,159.5,159.56,159.27,159.28,20507.0,152.6435,152.7009,152.4234,152.4329,20507.0
2024-03-22 15:45:00,159.27,159.56,159.25,159.52,24551.0,152.4234,152.7009,152.4042,152.6626,24551.0
2024-03-22 15:50:00,159.52,159.66,159.34,159.66,38817.0,152.6626,152.7966,152.4904,152.7966,38817.0
2024-03-22 15:55:00,159.69,159.8,159.43,159.43,132481.0,152.8253,152.9306,152.5765,152.5765,132481.0
2024-03-25 09:30:00,160.0,161.3,159.91,160.93,113045.0,153.122,154.3661,153.0359,154.012,113045.0
2024-03-25 09:35:00,160.94,161.28,160.93,161.18,16235.0,154.0216,154.347,154.012,154.2513,16235.0
2024-03-25 09:40:00,161.12,161.42,161.04,161.33,17274.0,154.1938,154.4809,154.1173,154.3948,17274.0
2024-03-25 09:45:00,161.32,161.35,160.07,160.3,9281.0,154.3852,154.414,153.189,153.4091,9281.0
2024-03-25 09:50:00,160.27,160.33,159.87,159.99,6745.0,153.3804,153.4378,152.9976,153.1124,6745.0
2024-03-25 09:55:00,159.97,160.3,159.97,160.29,12396.0,153.0933,153.4091,153.0933,153.3995,12396.0
2024-03-25 10:00:00,160.31,160.33,159.57,159.62,18839.0,153.4187,153.4378,152.7105,152.7583,18839.0
2024-03-25 10:05:00,159.69,159.91,159.56,159.71,10081.0,152.8253,153.0359,152.7009,152.8445,10081.0
2024-03-25 10:10:00,159.7,159.75,159.39,159.53,7237.0,152.8349,152.8827,152.5382,152.6722,7237.0
2024-03-25 10:15:00,159.49,159.67,159.36,159.45,10542.0,152.6339,152.8062,152.5095,152.5956,10542.0
2024-03-25 10:20:00,159.38,159.42,159.25,159.41,10642.0,152.5286,152.5669,152.4042,152.5574,10642.0
2024-03-25 10:25:00,159.34,159.63,159.33,159.59,15005.0,152.4904,152.7679,152.4808,152.7296,15005.0
2024-03-25 10:30:00,159.59,159.62,159.38,159.47,8145.0,152.7296,152.7583,152.5286,152.6148,8145.0
2024-03-25 10:35:00,159.44,159.47,159.22,159.29,8670.0,152.5861,152.6148,152.3755,152.4425,8670.0
2024-03-25 10:40:00,159.32,159.49,159.23,159.33,7638.0,152.4712,152.6339,152.3851,152.4808,7638.0
2024-03-25 10:45:00,159.31,159.42,159.28,159.38,11296.0,152.4617,152.5669,152.4329,152.5286,11296.0
2024-03-25 10:50:00,159.39,159.73,159.39,159.56,7757.0,152.5382,152.8636,152.5382,152.7009,7757.0
2024-03-25 10:55:00,159.59,159.65,159.44,159.5,12040.0,152.7296,152.787,152.5861,152.6435,12040.0
2024-03-25 11:00:00,159.5,159.52,159.27,159.37,7183.0,152.6435,152.6626,152.4234,152.5191,7183.0
2024-03-25 11:05:00,159.4,159.42,159.14,159.16,9438.0,152.5478,152.5669,152.299,152.3181,9438.0
2024-03-25 11:10:00,159.15,159.24,158.95,159.01,10556.0,152.3085,152.3947,152.1171,152.1745,10556.0
2024-03-25 11:15:00,159.01,159.1,158.99,159.02,10065.0,152.1745,152.2607,152.1554,152.1841,10065.0
2024-03-25 11:20:00,159.06,159.18,159.02,159.12,10011.0,152.2224,152.3372,152.1841,152.2798,10011.0
2024-03-25 11:25:00,159.1,159.12,158.84,158.84,24107.0,152.2607,152.2798,152.0119,152.0119,24107.0
2024-03-25 11:30:00,158.82,158.89,158.68,158.68,12191.0,151.9927,152.0597,151.8587,151.8587,12191.0
2024-03-25 11:35:00,158.7,158.81,158.62,158.77,30805.0,151.8779,151.9831,151.8013,151.9449,30805.0
2024-03-25 11:40:00,158.78,158.8,158.61,158.65,10422.0,151.9544,151.9736,151.7917,151.83,10422.0
2024-03-25 11:45:00,158.65,158.72,158.53,158.54,15806.0,151.83,151.897,151.7152,151.7248,15806.0
2024-03-25 11:50:00,158.54,158.58,158.41,158.45,11365.0,151.7248,151.763,151.6003,151.6386,11365.0
2024-03-25 11:55:00,158.44,158.52,158.37,158.39,8920.0,151.629,151.7056,151.5621,151.5812,8920.0
2024-03-25 12:00:00,158.34,158.37,158.07,158.2,11076.0,151.5333,151.5621,151.275,151.3994,11076.0
2024-03-25 12:05:00,158.18,158.36,158.15,158.3,10409.0,151.3802,151.5525,151.3515,151.4951,10409.0
2024-03-25 12:10:00,158.25,158.5,158.25,158.47,23030.0,151.4472,151.6865,151.4472,151.6578,23030.0
2024-03-25 12:15:00,158.44,158.55,158.29,158.3,11111.0,151.629,151.7343,151.4855,151.4951,11111.0
2024-03-25 12:20:00,158.32,158.49,158.3,158.45,8945.0,151.5142,151.6769,151.4951,151.6386,8945.0
2024-03-25 12:25:00,158.44,158.47,158.27,158.3,5342.0,151.629,151.6578,151.4664,151.4951,5342.0
2024-03-25 12:30:00,158.27,158.28,157.92,157.92,10977.0,151.4664,151.4759,151.1314,151.1314,10977.0
2024-03-25 12:35:00,157.92,157.99,157.75,157.86,15813.0,151.1314,151.1984,150.9687,151.074,15813.0
2024-03-25 12:40:00,157.88,157.91,157.75,157.75,6298.0,151.0931,151.1218,150.9687,150.9687,6298.0
2024-03-25 12:45:00,157.79,157.79,157.54,157.54,20911.0,151.007,151.007,150.7677,150.7677,20911.0
2024-03-25 12:50:00,157.54,157.88,157.49,157.74,37532.0,150.7677,151.0931,150.7199,150.9591,37532.0
2024-03-25 12:55:00,157.72,157.81,157.67,157.69,10769.0,150.94,151.0261,150.8922,150.9113,10769.0
2024-03-25 13:00:00,157.65,157.7,157.47,157.47,17504.0,150.873,150.9209,150.7007,150.7007,17504.0
2024-03-25 13:05:00,157.49,157.65,157.48,157.61,19956.0,150.7199,150.873,150.7103,150.8347,19956.0
2024-03-25 13:10:00,157.59,157.86,157.57,157.71,19203.0,150.8156,151.074,150.7964,150.9304,19203.0
2024-03-25 13:15:00,157.73,157.8,157.65,157.68,8409.0,150.9496,151.0166,150.873,150.9017,8409.0
2024-03-25 13:20:00,157.69,157.84,157.68,157.84,17658.0,150.9113,151.0548,150.9017,151.0548,17658.0
2024-03-25 13:25:00,157.83,157.91,157.81,157.88,4786.0,151.0453,151.1218,151.0261,151.0931,4786.0
2024-03-25 13:30:00,157.84,157.85,157.75,157.85,8584.0,151.0548,151.0644,150.9687,151.0644,8584.0
2024-03-25 13:35:00,157.83,157.96,157.82,157.91,7681.0,151.0453,151.1697,151.0357,151.1218,7681.0
2024-03-25 13:40:00,157.9,157.9,157.81,157.88,6303.0,151.1123,151.1123,151.0261,151.0931,6303.0
2024-03-25 13:45:00,157.89,157.91,157.63,157.64,16275.0,151.1027,151.1218,150.8539,150.8634,16275.0
2024-03-25 13:50:00,157.59,157.69,157.49,157.53,17132.0,150.8156,150.9113,150.7199,150.7582,17132.0
2024-03-25 13:55:00,157.55,157.56,157.42,157.44,8622.0,150.7773,150.7869,150.6529,150.672,8622.0
2024-03-25 14:00:00,157.43,157.47,157.33,157.45,10685.0,150.6625,150.7007,150.5668,150.6816,10685.0
2024-03-25 14:05:00,157.45,157.5,157.38,157.39,7665.0,150.6816,150.7295,150.6146,150.6242,7665.0
2024-03-25 14:10:00,157.4,157.4,157.2,157.25,10267.0,150.6338,150.6338,150.4424,150.4902,10267.0
2024-03-25 14:15:00,157.26,157.28,157.01,157.15,23088.0,150.4998,150.5189,150.2605,150.3945,23088.0
2024-03-25 14:20:00,157.17,157.33,157.11,157.26,17822.0,150.4136,150.5668,150.3562,150.4998,17822.0
2024-03-25 14:25:00,157.3,157.36,157.21,157.22,12909.0,150.5381,150.5955,150.4519,150.4615,12909.0
2024-03-25 14:30:00,157.25,157.27,157.1,157.1,12429.0,150.4902,150.5093,150.3467,150.3467,12429.0
2024-03-25 14:35:00,157.1,157.13,157.01,157.13,9277.0,150.3467,150.3754,150.2605,150.3754,9277.0
2024-03-25 14:40:00,157.12,157.2,157.09,157.16,11780.0,150.3658,150.4424,150.3371,150.4041,11780.0
2024-03-25 14:45:00,157.13,157.16,157.06,157.12,9906.0,150.3754,150.4041,150.3084,150.3658,9906.0
2024-03-25 14:50:00,157.17,157.32,157.17,157.31,7989.0,150.4136,150.5572,150.4136,150.5476,7989.0
2024-03-25 14:55:00,157.31,157.44,157.28,157.35,8545.0,150.5476,150.672,150.5189,150.5859,8545.0
2024-03-25 15:00:00,157.35,157.38,157.26,157.31,7621.0,150.5859,150.6146,150.4998,150.5476,7621.0
2024-03-25 15:05:00,157.27,157.33,157.26,157.26,10141.0,150.5093,150.5668,150.4998,150.4998,10141.0
2024-03-25 15:10:00,157.25,157.28,157.15,157.21,15359.0,150.4902,150.5189,150.3945,150.4519,15359.0
2024-03-25 15:15:00,157.21,157.23,157.13,157.18,18352.0,150.4519,150.4711,150.3754,150.4232,18352.0
2024-03-25 15:20:00,157.17,157.19,157.07,157.07,13292.0,150.4136,150.4328,150.3179,150.3179,13292.0
2024-03-25 15:25:00,157.07,157.13,157.04,157.04,14304.0,150.3179,150.3754,150.2892,150.2892,14304.0
2024-03-25 15:30:00,157.04,157.06,156.93,157.05,16465.0,150.2892,150.3084,150.184,150.2988,16465.0
2024-03-25 15:35:00,157.06,157.23,157.05,157.08,20800.0,150.3084,150.4711,150.2988,150.3275,20800.0
2024-03-25 15:40:00,157.08,157.24,157.06,157.06,20375.0,150.3275,150.4806,150.3084,150.3084,20375.0
2024-03-25 15:45:00,157.05,157.07,156.83,156.89,25683.0,150.2988,150.3179,150.0883,150.1457,25683.0
2024-03-25 15:50:00,156.88,156.93,156.76,156.87,52452.0,150.1361,150.184,150.0213,150.1265,52452.0
2024-03-25 15:55:00,156.87,156.89,156.43,156.45,132414.0,150.1265,150.1457,149.7055,149.7246,132414.0
2024-03-26 09:30:00,156.62,157.44,155.88,157.13,77432.0,149.8873,150.672,149.1791,150.3754,77432.0
2024-03-26 09:35:00,157.0,157.07,156.42,156.56,13878.0,150.251,150.3179,149.6959,149.8299,13878.0
2024-03-26 09:40:00,156.59,156.67,156.33,156.6,16391.0,149.8586,149.9351,149.6098,149.8681,16391.0
2024-03-26 09:45:00,156.61,157.08,156.59,156.96,26870.0,149.8777,150.3275,149.8586,150.2127,26870.0
2024-03-26 09:50:00,156.97,157.04,156.59,156.73,9786.0,150.2222,150.2892,149.8586,149.9926,9786.0
2024-03-26 09:55:00,156.73,156.88,156.65,156.77,13497.0,149.9926,150.1361,149.916,150.0308,13497.0
2024-03-26 10:00:00,156.75,156.82,156.42,156.5,16784.0,150.0117,150.0787,149.6959,149.7724,16784.0
2024-03-26 10:05:00,156.51,156.86,156.48,156.86,19265.0,149.782,150.117,149.7533,150.117,19265.0
2024-03-26 10:10:00,156.89,157.2,156.61,157.12,27648.0,150.1457,150.4424,149.8777,150.3658,27648.0
2024-03-26 10:15:00,157.11,157.5,156.98,157.44,26268.0,150.3562,150.7295,150.2318,150.672,26268.0
2024-03-26 10:20:00,157.45,157.7,157.35,157.46,14342.0,150.6816,150.9209,150.5859,150.6912,14342.0
2024-03-26 10:25:00,157.47,157.47,157.13,157.22,19067.0,150.7007,150.7007,150.3754,150.4615,19067.0
2024-03-26 10:30:00,157.18,157.18,156.7,156.83,35223.0,150.4232,150.4232,149.9638,150.0883,35223.0
2024-03-26 10:35:00,156.83,157.09,156.83,157.09,8360.0,150.0883,150.3371,150.0883,150.3371,8360.0
2024-03-26 10:40:00,157.14,157.37,157.14,157.3,8047.0,150.3849,150.605,150.3849,150.5381,8047.0
2024-03-26 10:45:00,157.35,157.39,156.9,157.03,34506.0,150.5859,150.6242,150.1553,150.2797,34506.0
2024-03-26 10:50:00,157.07,157.11,156.96,157.01,8733.0,150.3179,150.3562,150.2127,150.2605,8733.0
2024-03-26 10:55:00,157.02,157.28,156.98,157.11,12757.0,150.2701,150.5189,150.2318,150.3562,12757.0
2024-03-26 11:00:00,157.11,157.11,156.79,156.79,6693.0,150.3562,150.3562,150.05,150.05,6693.0
2024-03-26 11:05:00,156.79,156.79,156.44,156.49,8042.0,150.05,150.05,149.715,149.7629,8042.0
2024-03-26 11:10:00,156.46,156.59,156.41,156.51,10652.0,149.7342,149.8586,149.6863,149.782,10652.0
2024-03-26 11:15:00,156.48,156.55,156.44,156.53,10476.0,149.7533,149.8203,149.715,149.8012,10476.0
2024-03-26 11:20:00,156.56,156.64,156.52,156.63,8979.0,149.8299,149.9064,149.7916,149.8969,8979.0
2024-03-26 11:25:00,156.66,156.84,156.65,156.72,10591.0,149.9256,150.0978,149.916,149.983,10591.0
2024-03-26 11:30:00,156.73,156.73,156.59,156.62,6118.0,149.9926,149.9926,149.8586,149.8873,6118.0
2024-03-26 11:35:00,156.64,156.64,156.07,156.34,26023.0,149.9064,149.9064,149.3609,149.6193,26023.0
2024-03-26 11:40:00,156.34,156.52,156.32,156.52,3909.0,149.6193,149.7916,149.6002,149.7916,3909.0
2024-03-26 11:45:00,156.5,156.65,156.45,156.65,9444.0,149.7724,149.916,149.7246,149.916,9444.0
2024-03-26 11:50:00,156.66,156.66,156.54,156.59,4587.0,149.9256,149.9256,149.8107,149.8586,4587.0
2024-03-26 11:55:00,156.59,156.66,156.54,156.56,7224.0,149.8586,149.9256,149.8107,149.8299,7224.0
2024-03-26 12:00:00,156.5,156.64,156.5,156.55,8652.0,149.7724,149.9064,149.7724,149.8203,8652.0
2024-03-26 12:05:00,156.55,156.63,156.49,156.57,8546.0,149.8203,149.8969,149.7629,149.8394,8546.0
2024-03-26 12:10:00,156.57,156.59,156.46,156.5,4218.0,149.8394,149.8586,149.7342,149.7724,4218.0
2024-03-26 12:15:00,156.53,156.61,156.47,156.53,8470.0,149.8012,149.8777,149.7437,149.8012,8470.0
2024-03-26 12:20:00,156.55,156.64,156.52,156.57,6247.0,149.8203,149.9064,149.7916,149.8394,6247.0
2024-03-26 12:25:00,156.59,156.68,156.55,156.56,7743.0,149.8586,149.9447,149.8203,149.8299,7743.0
2024-03-26 12:30:00,156.5,156.5,156.25,156.28,11259.0,149.7724,149.7724,149.5332,149.5619,11259.0
2024-03-26 12:35:00,156.25,156.31,156.2,156.24,14365.0,149.5332,149.5906,149.4853,149.5236,14365.0
2024-03-26 12:40:00,156.25,156.29,156.18,156.21,12998.0,149.5332,149.5715,149.4662,149.4949,12998.0
2024-03-26 12:45:00,156.2,156.29,156.19,156.19,6780.0,149.4853,149.5715,149.4758,149.4758,6780.0
2024-03-26 12:50:00,156.22,156.31,156.09,156.29,19255.0,149.5045,149.5906,149.3801,149.5715,19255.0
2024-03-26 12:55:00,156.29,156.37,156.26,156.35,3965.0,149.5715,149.648,149.5428,149.6289,3965.0
2024-03-26 13:00:00,156.35,156.43,156.34,156.37,4452.0,149.6289,149.7055,149.6193,149.648,4452.0
2024-03-26 13:05:00,156.42,156.47,156.38,156.44,4618.0,149.6959,149.7437,149.6576,149.715,4618.0
2024-03-26 13:10:00,156.44,156.46,156.27,156.31,15631.0,149.715,149.7342,149.5523,149.5906,15631.0
2024-03-26 13:15:00,156.32,156.32,156.08,156.22,28392.0,149.6002,149.6002,149.3705,149.5045,28392.0
2024-03-26 13:20:00,156.21,156.28,156.05,156.11,9187.0,149.4949,149.5619,149.3418,149.3992,9187.0
2024-03-26 13:25:00,156.13,156.51,156.12,156.45,12160.0,149.4184,149.782,149.4088,149.7246,12160.0
2024-03-26 13:30:00,156.5,156.52,156.36,156.36,7745.0,149.7724,149.7916,149.6385,149.6385,7745.0
2024-03-26 13:35:00,156.35,156.42,156.29,156.36,26983.0,149.6289,149.6959,149.5715,149.6385,26983.0
2024-03-26 13:40:00,156.39,156.51,156.32,156.51,17059.0,149.6672,149.782,149.6002,149.782,17059.0
2024-03-26 13:45:00,156.46,156.54,156.42,156.54,9413.0,149.7342,149.8107,149.6959,149.8107,9413.0
2024-03-26 13:50:00,156.54,156.58,156.47,156.56,19666.0,149.8107,149.849,149.7437,149.8299,19666.0
2024-03-26 13:55:00,156.56,156.57,156.46,156.5,8048.0,149.8299,149.8394,149.7342,149.7724,8048.0
2024-03-26 14:00:00,156.48,156.54,156.47,156.53,8803.0,149.7533,149.8107,149.7437,149.8012,8803.0
2024-03-26 14:05:00,156.53,156.59,156.34,156.37,13894.0,149.8012,149.8586,149.6193,149.648,13894.0
2024-03-26 14:10:00,156.36,156.46,156.34,156.4,8028.0,149.6385,149.7342,149.6193,149.6767,8028.0
2024-03-26 14:15:00,156.42,156.42,156.33,156.39,10987.0,149.6959,149.6959,149.6098,149.6672,10987.0
2024-03-26 14:20:00,156.39,156.73,156.3,156.7,39726.0,149.6672,149.9926,149.581,149.9638,39726.0
2024-03-26 14:25:00,156.73,156.73,156.48,156.71,19001.0,149.9926,149.9926,149.7533,149.9734,19001.0
2024-03-26 14:30:00,156.72,156.89,156.72,156.87,8902.0,149.983,150.1457,149.983,150.1265,8902.0
2024-03-26 14:35:00,156.87,157.0,156.87,156.95,8543.0,150.1265,150.251,150.1265,150.2031,8543.0
2024-03-26 14:40:00,156.96,157.02,156.93,156.95,10475.0,150.2127,150.2701,150.184,150.2031,10475.0
2024-03-26 14:45:00,156.95,156.97,156.83,156.89,16370.0,150.2031,150.2222,150.0883,150.1457,16370.0
2024-03-26 14:50:00,156.88,156.91,156.82,156.82,11911.0,150.1361,150.1648,150.0787,150.0787,11911.0
2024-03-26 14:55:00,156.82,156.82,156.75,156.8,10971.0,150.0787,150.0787,150.0117,150.0595,10971.0
2024-03-26 15:00:00,156.81,156.88,156.77,156.81,18384.0,150.0691,150.1361,150.0308,150.0691,18384.0
2024-03-26 15:05:00,156.8,156.92,156.79,156.9,31746.0,150.0595,150.1744,150.05,150.1553,31746.0
2024-03-26 15:10:00,156.9,157.28,156.89,157.26,35652.0,150.1553,150.5189,150.1457,150.4998,35652.0
2024-03-26 15:15:00,157.24,157.3,157.11,157.24,22509.0,150.4806,150.5381,150.3562,150.4806,22509.0
2024-03-26 15:20:00,157.25,157.25,157.08,157.22,13785.0,150.4902,150.4902,150.3275,150.4615,13785.0
2024-03-26 15:25:00,157.22,157.23,156.91,156.93,21457.0,150.4615,150.4711,150.1648,150.184,21457.0
2024-03-26 15:30:00,156.96,156.97,156.65,156.8,23018.0,150.2127,150.2222,149.916,150.0595,23018.0
2024-03-26 15:35:00,156.83,156.91,156.73,156.91,25647.0,150.0883,150.1648,149.9926,150.1648,25647.0
2024-03-26 15:40:00,156.89,157.03,156.83,156.84,33971.0,150.1457,150.2797,150.0883,150.0978,33971.0
2024-03-26 15:45:00,156.84,156.84,156.52,156.59,38773.0,150.0978,150.0978,149.7916,149.8586,38773.0
2024-03-26 15:50:00,156.6,156.79,156.41,156.72,52710.0,149.8681,150.05,149.6863,149.983,52710.0
2024-03-26 15:55:00,156.73,156.81,156.5,156.6,109826.0,149.9926,150.0691,149.7724,149.8681,109826.0
2024-03-27 09:30:00,155.9,157.95,155.9,157.95,36423.0,149.1982,151.1601,149.1982,151.1601,36423.0
2024-03-27 09:35:00,157.98,158.0,157.41,157.47,13162.0,151.1888,151.208,150.6433,150.7007,13162.0
2024-03-27 09:40:00,157.37,157.44,157.04,157.04,11149.0,150.605,150.672,150.2892,150.2892,11149.0
2024-03-27 09:45:00,157.09,157.54,156.95,157.52,13369.0,150.3371,150.7677,150.2031,150.7486,13369.0
2024-03-27 09:50:00,157.62,157.84,157.44,157.84,8632.0,150.8443,151.0548,150.672,151.0548,8632.0
2024-03-27 09:55:00,157.78,157.94,157.59,157.83,14040.0,150.9974,151.1505,150.8156,151.0453,14040.0
2024-03-27 10:00:00,157.83,157.83,157.36,157.62,12953.0,151.0453,151.0453,150.5955,150.8443,12953.0
2024-03-27 10:05:00,157.69,158.27,157.62,157.86,22627.0,150.9113,151.4664,150.8443,151.074,22627.0
2024-03-27 10:10:00,157.86,158.23,157.84,158.19,21339.0,151.074,151.4281,151.0548,151.3898,21339.0
2024-03-27 10:15:00,158.15,158.32,157.98,158.06,14584.0,151.3515,151.5142,151.1888,151.2654,14584.0
2024-03-27 10:20:00,157.94,158.04,157.61,157.82,12405.0,151.1505,151.2462,150.8347,151.0357,12405.0
2024-03-27 10:25:00,157.89,157.9,157.66,157.81,10961.0,151.1027,151.1123,150.8826,151.0261,10961.0
2024-03-27 10:30:00,157.73,157.86,157.41,157.54,23449.0,150.9496,151.074,150.6433,150.7677,23449.0
2024-03-27 10:35:00,157.54,157.69,157.52,157.57,12141.0,150.7677,150.9113,150.7486,150.7964,12141.0
2024-03-27 10:40:00,157.52,157.61,157.29,157.35,13902.0,150.7486,150.8347,150.5285,150.5859,13902.0
2024-03-27 10:45:00,157.33,157.34,157.13,157.21,14653.0,150.5668,150.5763,150.3754,150.4519,14653.0
2024-03-27 10:50:00,157.22,157.22,157.0,157.05,22625.0,150.4615,150.4615,150.251,150.2988,22625.0
2024-03-27 10:55:00,157.04,157.18,156.87,157.17,15241.0,150.2892,150.4232,150.1265,150.4136,15241.0
2024-03-27 11:00:00,157.18,157.45,157.02,157.4,16942.0,150.4232,150.6816,150.2701,150.6338,16942.0
2024-03-27 11:05:00,157.3,157.45,157.11,157.45,10637.0,150.5381,150.6816,150.3562,150.6816,10637.0
2024-03-27 11:10:00,157.4,157.58,157.34,157.57,9116.0,150.6338,150.806,150.5763,150.7964,9116.0
2024-03-27 11:15:00,157.57,157.79,157.48,157.69,9417.0,150.7964,151.007,150.7103,150.9113,9417.0
2024-03-27 11:20:00,157.69,157.8,157.61,157.8,8937.0,150.9113,151.0166,150.8347,151.0166,8937.0
2024-03-27 11:25:00,157.78,157.97,157.78,157.94,8405.0,150.9974,151.1793,150.9974,151.1505,8405.0
2024-03-27 11:30:00,157.9,157.91,157.49,157.56,24667.0,151.1123,151.1218,150.7199,150.7869,24667.0
2024-03-27 11:35:00,157.53,157.83,157.51,157.65,10500.0,150.7582,151.0453,150.739,150.873,10500.0
2024-03-27 11:40:00,157.59,157.62,157.52,157.57,9000.0,150.8156,150.8443,150.7486,150.7964,9000.0
2024-03-27 11:45:00,157.54,157.63,157.43,157.59,11198.0,150.7677,150.8539,150.6625,150.8156,11198.0
2024-03-27 11:50:00,157.6,157.66,157.49,157.56,8956.0,150.8252,150.8826,150.7199,150.7869,8956.0
2024-03-27 11:55:00,157.57,157.59,157.46,157.54,11987.0,150.7964,150.8156,150.6912,150.7677,11987.0
2024-03-27 12:00:00,157.5,157.51,157.44,157.49,10806.0,150.7295,150.739,150.672,150.7199,10806.0
2024-03-27 12:05:00,157.46,157.69,157.45,157.65,13173.0,150.6912,150.9113,150.6816,150.873,13173.0
2024-03-27 12:10:00,157.72,157.91,157.72,157.86,9373.0,150.94,151.1218,150.94,151.074,9373.0
2024-03-27 12:15:00,157.86,157.9,157.81,157.9,6312.0,151.074,151.1123,151.0261,151.1123,6312.0
2024-03-27 12:20:00,157.88,158.09,157.87,158.09,12664.0,151.0931,151.2941,151.0836,151.2941,12664.0
2024-03-27 12:25:00,158.09,158.12,157.97,158.02,13766.0,151.2941,151.3228,151.1793,151.2271,13766.0
2024-03-27 12:30:00,158.03,158.21,157.99,158.21,15258.0,151.2367,151.4089,151.1984,151.4089,15258.0
2024-03-27 12:35:00,158.19,158.25,158.14,158.16,9210.0,151.3898,151.4472,151.3419,151.3611,9210.0
2024-03-27 12:40:00,158.14,158.24,158.11,158.24,10737.0,151.3419,151.4376,151.3132,151.4376,10737.0
2024-03-27 12:45:00,158.24,158.28,158.21,158.28,10089.0,151.4376,151.4759,151.4089,151.4759,10089.0
2024-03-27 12:50:00,158.28,158.35,158.25,158.25,18870.0,151.4759,151.5429,151.4472,151.4472,18870.0
2024-03-27 12:55:00,158.24,158.28,158.05,158.09,17676.0,151.4376,151.4759,151.2558,151.2941,17676.0
2024-03-27 13:00:00,158.1,158.17,158.07,158.08,8659.0,151.3037,151.3707,151.275,151.2845,8659.0
2024-03-27 13:05:00,158.06,158.22,158.0,158.22,8532.0,151.2654,151.4185,151.208,151.4185,8532.0
2024-03-27 13:10:00,158.22,158.27,158.14,158.2,6996.0,151.4185,151.4664,151.3419,151.3994,6996.0
2024-03-27 13:15:00,158.23,158.3,158.18,158.3,6169.0,151.4281,151.4951,151.3802,151.4951,6169.0
2024-03-27 13:20:00,158.28,158.42,158.25,158.4,7343.0,151.4759,151.6099,151.4472,151.5908,7343.0
2024-03-27 13:25:00,158.43,158.5,158.33,158.39,8698.0,151.6195,151.6865,151.5238,151.5812,8698.0
2024-03-27 13:30:00,158.38,158.46,158.33,158.43,8217.0,151.5716,151.6482,151.5238,151.6195,8217.0
2024-03-27 13:35:00,158.43,158.45,158.33,158.38,11408.0,151.6195,151.6386,151.5238,151.5716,11408.0
2024-03-27 13:40:00,158.39,158.43,158.35,158.38,12599.0,151.5812,151.6195,151.5429,151.5716,12599.0
2024-03-27 13:45:00,158.38,158.39,158.16,158.18,26296.0,151.5716,151.5812,151.3611,151.3802,26296.0
2024-03-27 13:50:00,158.18,158.32,158.16,158.32,12649.0,151.3802,151.5142,151.3611,151.5142,12649.0
2024-03-27 13:55:00,158.32,158.46,158.32,158.43,8584.0,151.5142,151.6482,151.5142,151.6195,8584.0
2024-03-27 14:00:00,158.43,158.57,158.42,158.54,13046.0,151.6195,151.7535,151.6099,151.7248,13046.0
2024-03-27 14:05:00,158.5,158.58,158.4,158.57,12934.0,151.6865,151.763,151.5908,151.7535,12934.0
2024-03-27 14:10:00,158.6,158.61,158.45,158.49,9455.0,151.7822,151.7917,151.6386,151.6769,9455.0
2024-03-27 14:15:00,158.5,158.59,158.48,158.56,7318.0,151.6865,151.7726,151.6673,151.7439,7318.0
2024-03-27 14:20:00,158.58,158.62,158.54,158.57,10548.0,151.763,151.8013,151.7248,151.7535,10548.0
2024-03-27 14:25:00,158.55,158.55,158.44,158.47,9554.0,151.7343,151.7343,151.629,151.6578,9554.0
2024-03-27 14:30:00,158.47,158.67,158.42,158.42,28826.0,151.6578,151.8492,151.6099,151.6099,28826.0
2024-03-27 14:35:00,158.39,158.39,158.19,158.24,12061.0,151.5812,151.5812,151.3898,151.4376,12061.0
2024-03-27 14:40:00,158.21,158.43,158.21,158.36,14281.0,151.4089,151.6195,151.4089,151.5525,14281.0
2024-03-27 14:45:00,158.38,158.42,158.3,158.41,12148.0,151.5716,151.6099,151.4951,151.6003,12148.0
2024-03-27 14:50:00,158.41,158.44,158.28,158.3,9775.0,151.6003,151.629,151.4759,151.4951,9775.0
2024-03-27 14:55:00,158.3,158.55,158.29,158.43,14566.0,151.4951,151.7343,151.4855,151.6195,14566.0
2024-03-27 15:00:00,158.43,158.5,158.39,158.44,16245.0,151.6195,151.6865,151.5812,151.629,16245.0
2024-03-27 15:05:00,158.44,158.44,158.21,158.21,10785.0,151.629,151.629,151.4089,151.4089,10785.0
2024-03-27 15:10:00,158.23,158.23,158.07,158.08,15146.0,151.4281,151.4281,151.275,151.2845,15146.0
2024-03-27 15:15:00,158.07,158.14,157.94,157.97,22680.0,151.275,151.3419,151.1505,151.1793,22680.0
2024-03-27 15:20:00,157.96,158.04,157.88,157.93,15959.0,151.1697,151.2462,151.0931,151.141,15959.0
2024-03-27 15:25:00,157.92,157.93,157.75,157.93,17680.0,151.1314,151.141,150.9687,151.141,17680.0
2024-03-27 15:30:00,157.93,158.21,157.92,158.21,19202.0,151.141,151.4089,151.1314,151.4089,19202.0
2024-03-27 15:35:00,158.22,158.53,158.21,158.52,18015.0,151.4185,151.7152,151.4089,151.7056,18015.0
2024-03-27 15:40:00,158.5,158.56,158.41,158.51,27463.0,151.6865,151.7439,151.6003,151.696,27463.0
2024-03-27 15:45:00,158.52,158.53,158.34,158.36,33178.0,151.7056,151.7152,151.5333,151.5525,33178.0
2024-03-27 15:50:00,158.37,158.53,158.14,158.47,48423.0,151.5621,151.7152,151.3419,151.6578,48423.0
2024-03-27 15:55:00,158.48,159.0,158.48,158.98,153379.0,151.6673,152.165,151.6673,152.1458,153379.0
2024-03-28 09:30:00,159.34,161.0,159.03,160.08,44896.0,152.4904,154.079,152.1937,153.1986,44896.0
2024-03-28 09:35:00,160.03,160.2,159.64,159.84,20030.0,153.1507,153.3134,152.7775,152.9689,20030.0
2024-03-28 09:40:00,159.86,159.91,159.44,159.64,11478.0,152.988,153.0359,152.5861,152.7775,11478.0
2024-03-28 09:45:00,159.64,159.64,158.89,159.11,19346.0,152.7775,152.7775,152.0597,152.2702,19346.0
2024-03-28 09:50:00,159.11,159.39,158.97,159.02,34958.0,152.2702,152.5382,152.1363,152.1841,34958.0
2024-03-28 09:55:00,159.05,159.22,158.83,159.01,14693.0,152.2128,152.3755,152.0023,152.1745,14693.0
2024-03-28 10:00:00,159.11,159.39,159.1,159.29,16563.0,152.2702,152.5382,152.2607,152.4425,16563.0
2024-03-28 10:05:00,159.31,159.79,159.3,159.79,18358.0,152.4617,152.921,152.4521,152.921,18358.0
2024-03-28 10:10:00,159.8,160.21,159.65,160.15,18803.0,152.9306,153.323,152.787,153.2655,18803.0
2024-03-28 10:15:00,160.21,160.55,160.19,160.51,14905.0,153.323,153.6483,153.3038,153.6101,14905.0
2024-03-28 10:20:00,160.41,160.73,160.39,160.41,13144.0,153.5144,153.8206,153.4952,153.5144,13144.0
2024-03-28 10:25:00,160.44,160.83,160.38,160.76,19381.0,153.5431,153.9163,153.4857,153.8493,19381.0
2024-03-28 10:30:00,160.76,160.85,160.55,160.75,22583.0,153.8493,153.9354,153.6483,153.8397,22583.0
2024-03-28 10:35:00,160.75,160.76,160.4,160.43,42837.0,153.8397,153.8493,153.5048,153.5335,42837.0
2024-03-28 10:40:00,160.45,160.88,160.38,160.77,38715.0,153.5526,153.9642,153.4857,153.8589,38715.0
2024-03-28 10:45:00,160.8,160.87,160.67,160.77,19577.0,153.8876,153.9546,153.7632,153.8589,19577.0
2024-03-28 10:50:00,160.78,161.31,160.71,161.27,18486.0,153.8685,154.3757,153.8015,154.3374,18486.0
2024-03-28 10:55:00,161.24,161.34,161.17,161.22,12948.0,154.3087,154.4044,154.2417,154.2895,12948.0
2024-03-28 11:00:00,161.27,161.36,161.08,161.14,14748.0,154.3374,154.4235,154.1556,154.213,14748.0
2024-03-28 11:05:00,161.18,161.39,161.1,161.15,13201.0,154.2513,154.4522,154.1747,154.2226,13201.0
2024-03-28 11:10:00,161.21,161.32,161.08,161.19,24078.0,154.28,154.3852,154.1556,154.2608,24078.0
2024-03-28 11:15:00,161.18,161.23,161.05,161.2,17769.0,154.2513,154.2991,154.1269,154.2704,17769.0
2024-03-28 11:20:00,161.2,161.32,161.13,161.27,18854.0,154.2704,154.3852,154.2034,154.3374,18854.0
2024-03-28 11:25:00,161.3,161.51,161.26,161.4,27272.0,154.3661,154.5671,154.3278,154.4618,27272.0
2024-03-28 11:30:00,161.4,161.53,161.34,161.53,21388.0,154.4618,154.5862,154.4044,154.5862,21388.0
2024-03-28 11:35:00,161.55,161.89,161.52,161.75,49577.0,154.6054,154.9307,154.5766,154.7968,49577.0
2024-03-28 11:40:00,161.74,161.93,161.65,161.85,26274.0,154.7872,154.969,154.7011,154.8925,26274.0
2024-03-28 11:45:00,161.85,161.92,161.77,161.8,16497.0,154.8925,154.9595,154.8159,154.8446,16497.0
2024-03-28 11:50:00,161.8,161.87,161.78,161.8,17912.0,154.8446,154.9116,154.8255,154.8446,17912.0
2024-03-28 11:55:00,161.79,161.9,161.76,161.85,11222.0,154.835,154.9403,154.8063,154.8925,11222.0
2024-03-28 12:00:00,161.85,161.91,161.49,161.51,24363.0,154.8925,154.9499,154.5479,154.5671,24363.0
2024-03-28 12:05:00,161.5,161.71,161.5,161.68,19611.0,154.5575,154.7585,154.5575,154.7298,19611.0
2024-03-28 12:10:00,161.7,161.96,161.7,161.94,28462.0,154.7489,154.9977,154.7489,154.9786,28462.0
2024-03-28 12:15:00,161.92,162.0,161.73,161.74,36555.0,154.9595,155.036,154.7776,154.7872,36555.0
2024-03-28 12:20:00,161.74,161.8,161.58,161.58,8461.0,154.7872,154.8446,154.6341,154.6341,8461.0
2024-03-28 12:25:00,161.57,161.68,161.53,161.68,14314.0,154.6245,154.7298,154.5862,154.7298,14314.0
2024-03-28 12:30:00,161.68,161.71,161.49,161.59,9023.0,154.7298,154.7585,154.5479,154.6436,9023.0
2024-03-28 12:35:00,161.54,161.65,161.49,161.65,11511.0,154.5958,154.7011,154.5479,154.7011,11511.0
2024-03-28 12:40:00,161.64,161.75,161.57,161.72,9940.0,154.6915,154.7968,154.6245,154.7681,9940.0
2024-03-28 12:45:00,161.72,161.76,161.67,161.74,8434.0,154.7681,154.8063,154.7202,154.7872,8434.0
2024-03-28 12:50:00,161.75,161.87,161.72,161.84,11430.0,154.7968,154.9116,154.7681,154.8829,11430.0
2024-03-28 12:55:00,161.83,161.96,161.82,161.94,5987.0,154.8733,154.9977,154.8638,154.9786,5987.0
2024-03-28 13:00:00,161.96,162.25,161.95,162.21,14914.0,154.9977,155.2753,154.9882,155.237,14914.0
2024-03-28 13:05:00,162.22,162.22,162.01,162.15,47134.0,155.2466,155.2466,155.0456,155.1796,47134.0
2024-03-28 13:10:00,162.16,162.2,162.09,162.14,9411.0,155.1891,155.2274,155.1221,155.17,9411.0
2024-03-28 13:15:00,162.1,162.17,162.05,162.12,8020.0,155.1317,155.1987,155.0839,155.1509,8020.0
2024-03-28 13:20:00,162.11,162.19,162.0,162.05,17025.0,155.1413,155.2178,155.036,155.0839,17025.0
2024-03-28 13:25:00,162.07,162.29,162.06,162.27,15146.0,155.103,155.3135,155.0934,155.2944,15146.0
2024-03-28 13:30:00,162.28,162.41,162.22,162.38,12053.0,155.304,155.4284,155.2466,155.3997,12053.0
2024-03-28 13:35:00,162.38,162.47,162.35,162.46,11879.0,155.3997,155.4858,155.371,155.4762,11879.0
2024-03-28 13:40:00,162.46,162.52,162.41,162.52,9563.0,155.4762,155.5337,155.4284,155.5337,9563.0
2024-03-28 13:45:00,162.51,162.51,162.36,162.42,8730.0,155.5241,155.5241,155.3805,155.438,8730.0
2024-03-28 13:50:00,162.43,162.45,162.35,162.45,7074.0,155.4475,155.4667,155.371,155.4667,7074.0
2024-03-28 13:55:00,162.44,162.59,162.42,162.46,19328.0,155.4571,155.6007,155.438,155.4762,19328.0
2024-03-28 14:00:00,162.46,162.52,162.35,162.5,9390.0,155.4762,155.5337,155.371,155.5145,9390.0
2024-03-28 14:05:00,162.49,162.54,162.45,162.53,13328.0,155.505,155.5528,155.4667,155.5432,13328.0
2024-03-28 14:10:00,162.54,162.72,162.54,162.67,13180.0,155.5528,155.7251,155.5528,155.6772,13180.0
2024-03-28 14:15:00,162.68,162.8,162.65,162.79,13634.0,155.6868,155.8016,155.6581,155.7921,13634.0
2024-03-28 14:20:00,162.78,162.94,162.76,162.91,11241.0,155.7825,155.9356,155.7633,155.9069,11241.0
2024-03-28 14:25:00,162.91,162.95,162.84,162.84,16755.0,155.9069,155.9452,155.8399,155.8399,16755.0
2024-03-28 14:30:00,162.84,162.84,162.52,162.52,21591.0,155.8399,155.8399,155.5337,155.5337,21591.0
2024-03-28 14:35:00,162.51,162.56,162.35,162.43,25139.0,155.5241,155.5719,155.371,155.4475,25139.0
2024-03-28 14:40:00,162.4,162.52,162.39,162.49,12117.0,155.4188,155.5337,155.4092,155.505,12117.0
2024-03-28 14:45:00,162.49,162.51,162.39,162.46,12568.0,155.505,155.5241,155.4092,155.4762,12568.0
2024-03-28 14:50:00,162.49,162.66,162.49,162.56,12448.0,155.505,155.6676,155.505,155.5719,12448.0
2024-03-28 14:55:00,162.55,162.58,162.47,162.5,12876.0,155.5624,155.5911,155.4858,155.5145,12876.0
2024-03-28 15:00:00,162.5,162.76,162.5,162.73,12271.0,155.5145,155.7633,155.5145,155.7346,12271.0
2024-03-28 15:05:00,162.73,162.85,162.69,162.85,14163.0,155.7346,155.8495,155.6964,155.8495,14163.0
2024-03-28 15:10:00,162.85,162.96,162.73,162.93,13975.0,155.8495,155.9547,155.7346,155.926,13975.0
2024-03-28 15:15:00,162.91,162.94,162.81,162.83,12787.0,155.9069,155.9356,155.8112,155.8303,12787.0
2024-03-28 15:20:00,162.84,162.9,162.68,162.88,19491.0,155.8399,155.8973,155.6868,155.8782,19491.0
2024-03-28 15:25:00,162.89,163.08,162.87,163.08,15106.0,155.8878,156.0696,155.8686,156.0696,15106.0
2024-03-28 15:30:00,163.09,163.18,162.99,163.0,28280.0,156.0792,156.1653,155.9835,155.993,28280.0
2024-03-28 15:35:00,163.0,163.04,162.95,163.03,22706.0,155.993,156.0313,155.9452,156.0217,22706.0
2024-03-28 15:40:00,163.04,163.19,163.0,163.19,24126.0,156.0313,156.1749,155.993,156.1749,24126.0
2024-03-28 15:45:00,163.19,163.37,163.16,163.36,37861.0,156.1749,156.3471,156.1461,156.3376,37861.0
2024-03-28 15:50:00,163.4,163.54,163.24,163.49,60069.0,156.3758,156.5098,156.2227,156.462,60069.0
2024-03-28 15:55:00,163.5,163.79,163.33,163.34,204831.0,156.4715,156.7491,156.3088,156.3184,204831.0
2024-04-01 09:30:00,163.18,163.23,161.66,161.81,59721.0,156.1653,156.2131,154.7106,154.8542,59721.0
2024-04-01 09:35:00,161.75,161.83,161.07,161.17,24352.0,154.7968,154.8733,154.146,154.2417,24352.0
2024-04-01 09:40:00,161.16,161.82,160.97,161.82,21126.0,154.2321,154.8638,154.0503,154.8638,21126.0
2024-04-01 09:45:00,161.77,162.01,161.55,161.77,12219.0,154.8159,155.0456,154.6054,154.8159,12219.0
2024-04-01 09:50:00,161.82,162.34,161.78,162.3,13313.0,154.8638,155.3614,154.8255,155.3231,13313.0
2024-04-01 09:55:00,162.39,162.89,162.38,162.83,9372.0,155.4092,155.8878,155.3997,155.8303,9372.0
2024-04-01 10:00:00,162.83,162.93,162.16,162.22,49817.0,155.8303,155.926,155.1891,155.2466,49817.0
2024-04-01 10:05:00,162.25,162.55,162.18,162.42,30080.0,155.2753,155.5624,155.2083,155.438,30080.0
2024-04-01 10:10:00,162.39,162.68,162.26,162.67,27962.0,155.4092,155.6868,155.2848,155.6772,27962.0
2024-04-01 10:15:00,162.66,162.81,162.5,162.8,16768.0,155.6676,155.8112,155.5145,155.8016,16768.0
2024-04-01 10:20:00,162.77,162.95,162.73,162.81,23645.0,155.7729,155.9452,155.7346,155.8112,23645.0
2024-04-01 10:25:00,162.83,163.15,162.83,163.07,33345.0,155.8303,156.1366,155.8303,156.06,33345.0
2024-04-01 10:30:00,163.09,163.34,163.0,163.1,35914.0,156.0792,156.3184,155.993,156.0887,35914.0
2024-04-01 10:35:00,163.11,163.22,162.8,162.92,12435.0,156.0983,156.2036,155.8016,155.9165,12435.0
2024-04-01 10:40:00,162.92,163.15,162.78,163.08,8948.0,155.9165,156.1366,155.7825,156.0696,8948.0
2024-04-01 10:45:00,163.13,163.19,162.97,163.05,13440.0,156.1174,156.1749,155.9643,156.0409,13440.0
2024-04-01 10:50:00,163.03,163.23,162.94,163.22,12042.0,156.0217,156.2131,155.9356,156.2036,12042.0
2024-04-01 10:55:00,163.25,163.25,163.0,163.05,14144.0,156.2323,156.2323,155.993,156.0409,14144.0
2024-04-01 11:00:00,163.09,163.23,162.95,162.99,10759.0,156.0792,156.2131,155.9452,155.9835,10759.0
2024-04-01 11:05:00,162.98,163.06,162.9,162.97,7380.0,155.9739,156.0504,155.8973,155.9643,7380.0
2024-04-01 11:10:00,162.97,162.99,162.73,162.91,17826.0,155.9643,155.9835,155.7346,155.9069,17826.0
2024-04-01 11:15:00,162.94,162.96,162.63,162.64,16173.0,155.9356,155.9547,155.6389,155.6485,16173.0
2024-04-01 11:20:00,162.64,162.73,162.46,162.46,13414.0,155.6485,155.7346,155.4762,155.4762,13414.0
2024-04-01 11:25:00,162.38,162.74,162.38,162.74,16631.0,155.3997,155.7442,155.3997,155.7442,16631.0
2024-04-01 11:30:00,162.72,162.79,162.47,162.61,18806.0,155.7251,155.7921,155.4858,155.6198,18806.0
2024-04-01 11:35:00,162.62,162.69,162.49,162.64,21600.0,155.6294,155.6964,155.505,155.6485,21600.0
2024-04-01 11:40:00,162.64,162.89,162.6,162.84,9604.0,155.6485,155.8878,155.6102,155.8399,9604.0
2024-04-01 11:45:00,162.82,162.97,162.56,162.95,16165.0,155.8208,155.9643,155.5719,155.9452,16165.0
2024-04-01 11:50:00,162.92,163.02,162.8,163.0,9151.0,155.9165,156.0122,155.8016,155.993,9151.0
2024-04-01 11:55:00,163.05,163.11,162.95,163.05,9283.0,156.0409,156.0983,155.9452,156.0409,9283.0
2024-04-01 12:00:00,163.08,163.22,163.05,163.18,14005.0,156.0696,156.2036,156.0409,156.1653,14005.0
2024-04-01 12:05:00,163.2,163.2,163.09,163.12,9666.0,156.1844,156.1844,156.0792,156.1079,9666.0
2024-04-01 12:10:00,163.15,163.17,163.03,163.05,6797.0,156.1366,156.1557,156.0217,156.0409,6797.0
2024-04-01 12:15:00,163.05,163.26,162.99,163.18,28172.0,156.0409,156.2418,155.9835,156.1653,28172.0
2024-04-01 12:20:00,163.19,163.27,163.11,163.25,13018.0,156.1749,156.2514,156.0983,156.2323,13018.0
2024-04-01 12:25:00,163.25,163.27,163.14,163.14,15976.0,156.2323,156.2514,156.127,156.127,15976.0
2024-04-01 12:30:00,163.13,163.21,163.13,163.19,3784.0,156.1174,156.194,156.1174,156.1749,3784.0
2024-04-01 12:35:00,163.21,163.55,163.2,163.5,11644.0,156.194,156.5194,156.1844,156.4715,11644.0
2024-04-01 12:40:00,163.49,163.51,163.4,163.48,6263.0,156.462,156.4811,156.3758,156.4524,6263.0
2024-04-01 12:45:00,163.45,163.48,163.38,163.42,5575.0,156.4237,156.4524,156.3567,156.395,5575.0
2024-04-01 12:50:00,163.42,163.51,163.1,163.13,21780.0,156.395,156.4811,156.0887,156.1174,21780.0
2024-04-01 12:55:00,163.16,163.29,163.14,163.25,11825.0,156.1461,156.2706,156.127,156.2323,11825.0
2024-04-01 13:00:00,163.21,163.32,163.0,163.0,31203.0,156.194,156.2993,155.993,155.993,31203.0
2024-04-01 13:05:00,163.02,163.12,162.9,163.12,17310.0,156.0122,156.1079,155.8973,156.1079,17310.0
2024-04-01 13:10:00,163.11,163.17,162.86,162.94,10949.0,156.0983,156.1557,155.859,155.9356,10949.0
2024-04-01 13:15:00,162.92,162.93,162.34,162.34,25456.0,155.9165,155.926,155.3614,155.3614,25456.0
2024-04-01 13:20:00,162.34,162.51,162.33,162.41,11697.0,155.3614,155.5241,155.3518,155.4284,11697.0
2024-04-01 13:25:00,162.36,162.67,162.36,162.57,19468.0,155.3805,155.6772,155.3805,155.5815,19468.0
2024-04-01 13:30:00,162.6,162.85,162.6,162.66,13336.0,155.6102,155.8495,155.6102,155.6676,13336.0
2024-04-01 13:35:00,162.63,162.87,162.59,162.78,16340.0,155.6389,155.8686,155.6007,155.7825,16340.0
2024-04-01 13:40:00,162.77,162.84,162.75,162.81,3828.0,155.7729,155.8399,155.7538,155.8112,3828.0
2024-04-01 13:45:00,162.79,163.03,162.76,162.97,8121.0,155.7921,156.0217,155.7633,155.9643,8121.0
2024-04-01 13:50:00,162.98,163.15,162.94,163.06,6342.0,155.9739,156.1366,155.9356,156.0504,6342.0
2024-04-01 13:55:00,163.08,163.15,163.02,163.14,5306.0,156.0696,156.1366,156.0122,156.127,5306.0
2024-04-01 14:00:00,163.2,163.2,163.01,163.01,5797.0,156.1844,156.1844,156.0026,156.0026,5797.0
2024-04-01 14:05:00,163.02,163.28,163.02,163.28,7062.0,156.0122,156.261,156.0122,156.261,7062.0
2024-04-01 14:10:00,163.28,163.48,163.21,163.44,21940.0,156.261,156.4524,156.194,156.4141,21940.0
2024-04-01 14:15:00,163.45,163.54,163.39,163.41,7152.0,156.4237,156.5098,156.3663,156.3854,7152.0
2024-04-01 14:20:00,163.4,163.49,163.37,163.38,7675.0,156.3758,156.462,156.3471,156.3567,7675.0
2024-04-01 14:25:00,163.42,163.42,163.27,163.31,5835.0,156.395,156.395,156.2514,156.2897,5835.0
2024-04-01 14:30:00,163.31,163.31,163.2,163.29,6908.0,156.2897,156.2897,156.1844,156.2706,6908.0
2024-04-01 14:35:00,163.31,163.39,163.27,163.39,7558.0,156.2897,156.3663,156.2514,156.3663,7558.0
2024-04-01 14:40:00,163.43,163.61,163.4,163.55,8285.0,156.4045,156.5768,156.3758,156.5194,8285.0
2024-04-01 14:45:00,163.54,163.63,163.54,163.63,9287.0,156.5098,156.5959,156.5098,156.5959,9287.0
2024-04-01 14:50:00,163.64,163.68,163.44,163.49,16570.0,156.6055,156.6438,156.4141,156.462,16570.0
2024-04-01 14:55:00,163.48,163.52,163.27,163.4,16759.0,156.4524,156.4907,156.2514,156.3758,16759.0
2024-04-01 15:00:00,163.38,163.48,163.29,163.48,10161.0,156.3567,156.4524,156.2706,156.4524,10161.0
2024-04-01 15:05:00,163.49,163.49,163.19,163.19,9434.0,156.462,156.462,156.1749,156.1749,9434.0
2024-04-01 15:10:00,163.21,163.4,163.17,163.28,12814.0,156.194,156.3758,156.1557,156.261,12814.0
2024-04-01 15:15:00,163.26,163.45,163.26,163.35,7533.0,156.2418,156.4237,156.2418,156.328,7533.0
2024-04-01 15:20:00,163.34,163.53,163.34,163.49,16407.0,156.3184,156.5002,156.3184,156.462,16407.0
2024-04-01 15:25:00,163.5,163.67,163.5,163.65,15896.0,156.4715,156.6342,156.4715,156.6151,15896.0
2024-04-01 15:30:00,163.66,163.85,163.62,163.76,11097.0,156.6247,156.8065,156.5864,156.7204,11097.0
2024-04-01 15:35:00,163.75,163.79,163.68,163.71,13410.0,156.7108,156.7491,156.6438,156.6725,13410.0
2024-04-01 15:40:00,163.71,163.85,163.71,163.81,14797.0,156.6725,156.8065,156.6725,156.7682,14797.0
2024-04-01 15:45:00,163.79,163.85,163.37,163.37,22698.0,156.7491,156.8065,156.3471,156.3471,22698.0
2024-04-01 15:50:00,163.35,163.5,163.23,163.47,49164.0,156.328,156.4715,156.2131,156.4428,49164.0
2024-04-01 15:55:00,163.49,163.59,163.32,163.34,107547.0,156.462,156.5577,156.2993,156.3184,107547.0
2024-04-02 09:30:00,164.33,164.79,164.09,164.44,41349.0,157.2659,157.7061,157.0362,157.3711,41349.0
2024-04-02 09:35:00,164.21,165.39,164.07,165.38,51106.0,157.151,158.2803,157.017,158.2707,51106.0
2024-04-02 09:40:00,165.38,165.95,165.05,165.95,37517.0,158.2707,158.8162,157.9549,158.8162,37517.0
2024-04-02 09:45:00,165.95,166.07,165.46,165.81,35916.0,158.8162,158.9311,158.3473,158.6822,35916.0
2024-04-02 09:50:00,165.82,166.52,165.76,166.52,33413.0,158.6918,159.3617,158.6344,159.3617,33413.0
2024-04-02 09:55:00,166.44,167.13,166.32,167.09,40645.0,159.2851,159.9455,159.1703,159.9072,40645.0
2024-04-02 10:00:00,167.15,167.78,167.12,167.77,28419.0,159.9646,160.5675,159.9359,160.558,28419.0
2024-04-02 10:05:00,167.87,167.9,167.24,167.4,49885.0,160.6537,160.6824,160.0508,160.2039,49885.0
2024-04-02 10:10:00,167.49,167.7,167.32,167.7,33705.0,160.29,160.491,160.1273,160.491,33705.0
2024-04-02 10:15:00,167.67,167.67,166.93,167.01,28116.0,160.4623,160.4623,159.7541,159.8306,28116.0
2024-04-02 10:20:00,167.0,167.12,166.53,166.66,37452.0,159.8211,159.9359,159.3713,159.4957,37452.0
2024-04-02 10:25:00,166.63,166.86,166.56,166.59,23425.0,159.467,159.6871,159.4,159.4287,23425.0
2024-04-02 10:30:00,166.67,166.67,166.29,166.46,19557.0,159.5053,159.5053,159.1416,159.3043,19557.0
2024-04-02 10:35:00,166.46,166.65,166.25,166.31,22633.0,159.3043,159.4861,159.1033,159.1607,22633.0
2024-04-02 10:40:00,166.36,166.71,166.35,166.53,13641.0,159.2086,159.5435,159.199,159.3713,13641.0
2024-04-02 10:45:00,166.56,166.68,166.39,166.5,18582.0,159.4,159.5148,159.2373,159.3426,18582.0
2024-04-02 10:50:00,166.55,166.98,166.52,166.74,15971.0,159.3904,159.8019,159.3617,159.5723,15971.0
2024-04-02 10:55:00,166.68,166.74,166.25,166.33,39855.0,159.5148,159.5723,159.1033,159.1799,39855.0
2024-04-02 11:00:00,166.39,166.65,166.31,166.59,16574.0,159.2373,159.4861,159.1607,159.4287,16574.0
2024-04-02 11:05:00,166.53,166.88,166.45,166.66,17130.0,159.3713,159.7062,159.2947,159.4957,17130.0
2024-04-02 11:10:00,166.66,167.05,166.64,167.05,20333.0,159.4957,159.8689,159.4766,159.8689,20333.0
2024-04-02 11:15:00,167.06,167.12,166.68,166.69,12066.0,159.8785,159.9359,159.5148,159.5244,12066.0
2024-04-02 11:20:00,166.65,166.69,166.3,166.34,11911.0,159.4861,159.5244,159.1512,159.1894,11911.0
2024-04-02 11:25:00,166.32,166.49,166.32,166.43,10641.0,159.1703,159.333,159.1703,159.2756,10641.0
2024-04-02 11:30:00,166.4,166.81,166.4,166.62,11239.0,159.2469,159.6392,159.2469,159.4574,11239.0
2024-04-02 11:35:00,166.66,166.92,166.66,166.86,17479.0,159.4957,159.7445,159.4957,159.6871,17479.0
2024-04-02 11:40:00,166.86,167.0,166.69,167.0,29055.0,159.6871,159.8211,159.5244,159.8211,29055.0
2024-04-02 11:45:00,166.98,167.01,166.49,166.58,62089.0,159.8019,159.8306,159.333,159.4191,62089.0
2024-04-02 11:50:00,166.64,166.77,166.5,166.55,19613.0,159.4766,159.601,159.3426,159.3904,19613.0
2024-04-02 11:55:00,166.52,166.84,166.52,166.82,9319.0,159.3617,159.668,159.3617,159.6488,9319.0
2024-04-02 12:00:00,166.81,166.83,166.53,166.66,9129.0,159.6392,159.6584,159.3713,159.4957,9129.0
2024-04-02 12:05:00,166.67,166.9,166.65,166.88,7074.0,159.5053,159.7254,159.4861,159.7062,7074.0
2024-04-02 12:10:00,166.94,166.97,166.85,166.89,6915.0,159.7637,159.7924,159.6775,159.7158,6915.0
2024-04-02 12:15:00,166.88,167.01,166.87,166.9,8916.0,159.7062,159.8306,159.6967,159.7254,8916.0
2024-04-02 12:20:00,166.92,167.05,166.91,167.05,4351.0,159.7445,159.8689,159.7349,159.8689,4351.0
2024-04-02 12:25:00,167.08,167.2,167.04,167.05,7959.0,159.8976,160.0125,159.8594,159.8689,7959.0
2024-04-02 12:30:00,167.02,167.07,166.74,166.87,8238.0,159.8402,159.8881,159.5723,159.6967,8238.0
2024-04-02 12:35:00,166.86,167.19,166.84,167.19,9373.0,159.6871,160.0029,159.668,160.0029,9373.0
2024-04-02 12:40:00,167.2,167.2,167.0,167.12,9304.0,160.0125,160.0125,159.8211,159.9359,9304.0
2024-04-02 12:45:00,167.13,167.37,167.13,167.3,11956.0,159.9455,160.1752,159.9455,160.1082,11956.0
2024-04-02 12:50:00,167.28,167.43,167.19,167.37,15459.0,160.089,160.2326,160.0029,160.1752,15459.0
2024-04-02 12:55:00,167.37,167.61,167.35,167.56,33436.0,160.1752,160.4049,160.156,160.357,33436.0
2024-04-02 13:00:00,167.55,167.71,167.53,167.71,32560.0,160.3474,160.5006,160.3283,160.5006,32560.0
2024-04-02 13:05:00,167.74,168.25,167.67,168.25,27007.0,160.5293,161.0173,160.4623,161.0173,27007.0
2024-04-02 13:10:00,168.24,168.52,168.1,168.47,21393.0,161.0078,161.2757,160.8738,161.2279,21393.0
2024-04-02 13:15:00,168.41,168.54,168.16,168.2,16587.0,161.1705,161.2949,160.9312,160.9695,16587.0
2024-04-02 13:20:00,168.21,168.38,168.13,168.3,18066.0,160.9791,161.1418,160.9025,161.0652,18066.0
2024-04-02 13:25:00,168.29,168.47,168.29,168.41,17448.0,161.0556,161.2279,161.0556,161.1705,17448.0
2024-04-02 13:30:00,168.39,168.45,168.24,168.28,23909.0,161.1513,161.2087,161.0078,161.0461,23909.0
2024-04-02 13:35:00,168.28,168.31,168.11,168.14,13943.0,161.0461,161.0748,160.8834,160.9121,13943.0
2024-04-02 13:40:00,168.09,168.15,167.92,168.04,14001.0,160.8642,160.9216,160.7015,160.8164,14001.0
2024-04-02 13:45:00,168.04,168.23,168.03,168.2,10267.0,160.8164,160.9982,160.8068,160.9695,10267.0
2024-04-02 13:50:00,168.23,168.4,168.23,168.38,13248.0,160.9982,161.1609,160.9982,161.1418,13248.0
2024-04-02 13:55:00,168.38,168.49,168.26,168.47,20426.0,161.1418,161.247,161.0269,161.2279,20426.0
2024-04-02 14:00:00,168.47,168.66,168.23,168.23,11836.0,161.2279,161.4097,160.9982,160.9982,11836.0
2024-04-02 14:05:00,168.24,168.38,168.18,168.27,5430.0,161.0078,161.1418,160.9504,161.0365,5430.0
2024-04-02 14:10:00,168.27,168.29,168.17,168.19,13356.0,161.0365,161.0556,160.9408,160.9599,13356.0
2024-04-02 14:15:00,168.21,168.24,168.06,168.19,8730.0,160.9791,161.0078,160.8355,160.9599,8730.0
2024-04-02 14:20:00,168.16,168.16,167.78,167.84,13394.0,160.9312,160.9312,160.5675,160.625,13394.0
2024-04-02 14:25:00,167.87,168.24,167.87,168.2,11146.0,160.6537,161.0078,160.6537,160.9695,11146.0
2024-04-02 14:30:00,168.2,168.32,168.1,168.14,9964.0,160.9695,161.0843,160.8738,160.9121,9964.0
2024-04-02 14:35:00,168.11,168.29,168.09,168.28,12234.0,160.8834,161.0556,160.8642,161.0461,12234.0
2024-04-02 14:40:00,168.3,168.37,168.22,168.34,13134.0,161.0652,161.1322,160.9886,161.1035,13134.0
2024-04-02 14:45:00,168.38,168.56,168.31,168.56,15366.0,161.1418,161.314,161.0748,161.314,15366.0
2024-04-02 14:50:00,168.59,168.64,168.5,168.59,9618.0,161.3427,161.3906,161.2566,161.3427,9618.0
2024-04-02 14:55:00,168.59,168.72,168.5,168.5,14142.0,161.3427,161.4671,161.2566,161.2566,14142.0
2024-04-02 15:00:00,168.45,168.77,168.42,168.74,13109.0,161.2087,161.515,161.18,161.4863,13109.0
2024-04-02 15:05:00,168.75,169.06,168.75,169.02,21226.0,161.4958,161.7925,161.4958,161.7542,21226.0
2024-04-02 15:10:00,169.03,169.3,168.88,169.26,21098.0,161.7638,162.0222,161.6203,161.9839,21098.0
2024-04-02 15:15:00,169.25,169.34,169.1,169.29,30628.0,161.9744,162.0605,161.8308,162.0126,30628.0
2024-04-02 15:20:00,169.29,169.56,169.28,169.47,25241.0,162.0126,162.271,162.0031,162.1849,25241.0
2024-04-02 15:25:00,169.51,169.63,169.38,169.5,24893.0,162.2232,162.338,162.0988,162.2136,24893.0
2024-04-02 15:30:00,169.48,169.48,169.19,169.38,28093.0,162.1945,162.1945,161.9169,162.0988,28093.0
2024-04-02 15:35:00,169.37,169.48,169.26,169.31,25195.0,162.0892,162.1945,161.9839,162.0318,25195.0
2024-04-02 15:40:00,169.3,169.3,169.15,169.17,23973.0,162.0222,162.0222,161.8787,161.8978,23973.0
2024-04-02 15:45:00,169.17,169.52,168.96,169.5,47052.0,161.8978,162.2327,161.6968,162.2136,47052.0
2024-04-02 15:50:00,169.49,169.6,169.34,169.6,70663.0,162.204,162.3093,162.0605,162.3093,70663.0
2024-04-02 15:55:00,169.6,169.7,169.3,169.49,162134.0,162.3093,162.405,162.0222,162.204,162134.0
2024-04-03 09:30:00,170.2,171.04,170.01,170.69,79049.0,162.8835,163.6874,162.7017,163.3525,79049.0
2024-04-03 09:35:00,170.56,170.61,169.69,170.44,40369.0,163.228,163.2759,162.3954,163.1132,40369.0
2024-04-03 09:40:00,170.46,170.8,170.0,170.07,23127.0,163.1323,163.4577,162.6921,162.7591,23127.0
2024-04-03 09:45:00,169.99,170.26,169.39,169.86,46803.0,162.6825,162.9409,162.1083,162.5581,46803.0
2024-04-03 09:50:00,169.95,170.35,169.66,169.87,28580.0,162.6443,163.0271,162.3667,162.5677,28580.0
2024-04-03 09:55:00,169.84,170.19,169.58,169.88,26554.0,162.539,162.8739,162.2902,162.5773,26554.0
2024-04-03 10:00:00,169.79,170.16,169.65,169.81,31215.0,162.4911,162.8452,162.3572,162.5103,31215.0
2024-04-03 10:05:00,169.85,169.85,169.15,169.3,61052.0,162.5486,162.5486,161.8787,162.0222,61052.0
2024-04-03 10:10:00,169.34,169.44,169.1,169.4,25255.0,162.0605,162.1562,161.8308,162.1179,25255.0
2024-04-03 10:15:00,169.4,169.55,169.11,169.45,20201.0,162.1179,162.2615,161.8404,162.1658,20201.0
2024-04-03 10:20:00,169.54,169.73,169.34,169.62,25228.0,162.2519,162.4337,162.0605,162.3284,25228.0
2024-04-03 10:25:00,169.62,169.62,169.34,169.59,10095.0,162.3284,162.3284,162.0605,162.2997,10095.0
2024-04-03 10:30:00,169.54,170.05,169.49,169.96,15443.0,162.2519,162.74,162.204,162.6538,15443.0
2024-04-03 10:35:00,170.07,170.43,170.07,170.42,11784.0,162.7591,163.1036,162.7591,163.0941,11784.0
2024-04-03 10:40:00,170.41,170.45,170.18,170.35,13153.0,163.0845,163.1228,162.8644,163.0271,13153.0
2024-04-03 10:45:00,170.3,170.64,170.27,170.5,11060.0,162.9792,163.3046,162.9505,163.1706,11060.0
2024-04-03 10:50:00,170.54,171.07,170.53,171.01,26639.0,163.2089,163.7161,163.1993,163.6587,26639.0
2024-04-03 10:55:00,171.02,171.04,170.62,170.91,18241.0,163.6683,163.6874,163.2855,163.563,18241.0
2024-04-03 11:00:00,170.93,171.06,170.71,170.71,25493.0,163.5821,163.7065,163.3716,163.3716,25493.0
2024-04-03 11:05:00,170.72,171.17,170.67,171.1,18561.0,163.3812,163.8118,163.3333,163.7448,18561.0
2024-04-03 11:10:00,171.1,171.55,171.06,171.38,33482.0,163.7448,164.1755,163.7065,164.0128,33482.0
2024-04-03 11:15:00,171.38,171.64,171.34,171.63,20471.0,164.0128,164.2616,163.9745,164.252,20471.0
2024-04-03 11:20:00,171.62,171.78,171.57,171.71,20270.0,164.2425,164.3956,164.1946,164.3286,20270.0
2024-04-03 11:25:00,171.74,171.81,171.7,171.74,8776.0,164.3573,164.4243,164.319,164.3573,8776.0
2024-04-03 11:30:00,171.72,172.15,171.71,172.15,18646.0,164.3382,164.7497,164.3286,164.7497,18646.0
2024-04-03 11:35:00,172.14,172.3,171.94,171.96,25315.0,164.7401,164.8932,164.5487,164.5679,25315.0
2024-04-03 11:40:00,172.0,172.17,171.89,171.92,34752.0,164.6061,164.7688,164.5009,164.5296,34752.0
2024-04-03 11:45:00,171.92,171.97,171.57,171.71,23679.0,164.5296,164.5774,164.1946,164.3286,23679.0
2024-04-03 11:50:00,171.66,171.71,171.37,171.55,17652.0,164.2808,164.3286,164.0032,164.1755,17652.0
2024-04-03 11:55:00,171.55,171.88,171.55,171.88,9594.0,164.1755,164.4913,164.1755,164.4913,9594.0
2024-04-03 12:00:00,171.91,171.99,171.88,171.96,19768.0,164.52,164.5966,164.4913,164.5679,19768.0
2024-04-03 12:05:00,171.96,172.04,171.86,171.97,18482.0,164.5679,164.6444,164.4722,164.5774,18482.0
2024-04-03 12:10:00,171.96,172.0,171.76,171.88,17775.0,164.5679,164.6061,164.3765,164.4913,17775.0
2024-04-03 12:15:00,171.87,172.1,171.85,172.05,24705.0,164.4817,164.7018,164.4626,164.654,24705.0
2024-04-03 12:20:00,172.01,172.11,172.01,172.04,10240.0,164.6157,164.7114,164.6157,164.6444,10240.0
2024-04-03 12:25:00,172.04,172.04,171.8,171.99,44791.0,164.6444,164.6444,164.4147,164.5966,44791.0
2024-04-03 12:30:00,172.0,172.21,171.96,172.19,13274.0,164.6061,164.8071,164.5679,164.788,13274.0
2024-04-03 12:35:00,172.18,172.18,171.94,171.95,14604.0,164.7784,164.7784,164.5487,164.5583,14604.0
2024-04-03 12:40:00,171.95,172.1,171.94,172.04,5755.0,164.5583,164.7018,164.5487,164.6444,5755.0
2024-04-03 12:45:00,172.12,172.29,172.12,172.28,13095.0,164.721,164.8837,164.721,164.8741,13095.0
2024-04-03 12:50:00,172.3,172.8,172.3,172.52,13939.0,164.8932,165.3717,164.8932,165.1038,13939.0
2024-04-03 12:55:00,172.54,172.73,172.51,172.66,12445.0,165.1229,165.3048,165.0942,165.2378,12445.0
2024-04-03 13:00:00,172.69,172.87,172.67,172.82,12621.0,165.2665,165.4387,165.2473,165.3909,12621.0
2024-04-03 13:05:00,172.85,172.9,172.53,172.58,11739.0,165.4196,165.4674,165.1134,165.1612,11739.0
2024-04-03 13:10:00,172.63,172.93,172.59,172.86,16304.0,165.2091,165.4962,165.1708,165.4292,16304.0
2024-04-03 13:15:00,172.87,173.09,172.79,173.08,32309.0,165.4387,165.6493,165.3622,165.6397,32309.0
2024-04-03 13:20:00,173.09,173.21,172.84,173.01,21078.0,165.6493,165.7641,165.41,165.5727,21078.0
2024-04-03 13:25:00,172.98,173.08,172.75,172.92,30263.0,165.544,165.6397,165.3239,165.4866,30263.0
2024-04-03 13:30:00,172.94,173.04,172.81,172.92,25157.0,165.5057,165.6014,165.3813,165.4866,25157.0
2024-04-03 13:35:00,172.95,173.03,172.84,173.03,13015.0,165.5153,165.5919,165.41,165.5919,13015.0
2024-04-03 13:40:00,173.01,173.16,172.97,173.16,7853.0,165.5727,165.7163,165.5344,165.7163,7853.0
2024-04-03 13:45:00,173.16,173.32,173.07,173.1,12688.0,165.7163,165.8694,165.6301,165.6589,12688.0
2024-04-03 13:50:00,173.11,173.17,172.94,173.15,9896.0,165.6684,165.7258,165.5057,165.7067,9896.0
2024-04-03 13:55:00,173.14,173.14,173.03,173.04,10014.0,165.6971,165.6971,165.5919,165.6014,10014.0
2024-04-03 14:00:00,173.02,173.3,173.0,173.3,7318.0,165.5823,165.8503,165.5632,165.8503,7318.0
2024-04-03 14:05:00,173.29,173.36,173.18,173.3,16232.0,165.8407,165.9077,165.7354,165.8503,16232.0
2024-04-03 14:10:00,173.32,173.46,173.32,173.43,8484.0,165.8694,166.0034,165.8694,165.9747,8484.0
2024-04-03 14:15:00,173.42,173.55,173.24,173.27,21541.0,165.9651,166.0895,165.7928,165.8215,21541.0
2024-04-03 14:20:00,173.27,173.36,173.2,173.25,12692.0,165.8215,165.9077,165.7546,165.8024,12692.0
2024-04-03 14:25:00,173.28,173.33,173.22,173.33,9223.0,165.8311,165.879,165.7737,165.879,9223.0
2024-04-03 14:30:00,173.35,173.35,173.11,173.22,28355.0,165.8981,165.8981,165.6684,165.7737,28355.0
2024-04-03 14:35:00,173.25,173.42,173.22,173.42,11177.0,165.8024,165.9651,165.7737,165.9651,11177.0
2024-04-03 14:40:00,173.38,173.38,173.21,173.28,9071.0,165.9268,165.9268,165.7641,165.8311,9071.0
2024-04-03 14:45:00,173.3,173.5,173.28,173.29,10045.0,165.8503,166.0417,165.8311,165.8407,10045.0
2024-04-03 14:50:00,173.29,173.35,173.23,173.25,17735.0,165.8407,165.8981,165.7833,165.8024,17735.0
2024-04-03 14:55:00,173.26,173.39,173.11,173.39,18371.0,165.812,165.9364,165.6684,165.9364,18371.0
2024-04-03 15:00:00,173.4,173.52,173.36,173.45,14991.0,165.946,166.0608,165.9077,165.9938,14991.0
2024-04-03 15:05:00,173.44,173.55,173.43,173.45,20358.0,165.9842,166.0895,165.9747,165.9938,20358.0
2024-04-03 15:10:00,173.44,173.47,173.27,173.27,26643.0,165.9842,166.0129,165.8215,165.8215,26643.0
2024-04-03 15:15:00,173.3,173.31,173.05,173.24,44262.0,165.8503,165.8598,165.611,165.7928,44262.0
2024-04-03 15:20:00,173.23,173.5,173.23,173.35,23451.0,165.7833,166.0417,165.7833,165.8981,23451.0
2024-04-03 15:25:00,173.36,173.36,172.86,172.99,76634.0,165.9077,165.9077,165.4292,165.5536,76634.0
2024-04-03 15:30:00,172.98,173.12,172.13,172.18,69200.0,165.544,165.678,164.7305,164.7784,69200.0
2024-04-03 15:35:00,172.18,172.33,171.91,172.04,38740.0,164.7784,164.922,164.52,164.6444,38740.0
2024-04-03 15:40:00,172.03,172.42,171.86,172.41,57144.0,164.6348,165.0081,164.4722,164.9985,57144.0
2024-04-03 15:45:00,172.44,172.72,172.41,172.5,33214.0,165.0272,165.2952,164.9985,165.0846,33214.0
2024-04-03 15:50:00,172.47,172.96,172.47,172.94,65835.0,165.0559,165.5249,165.0559,165.5057,65835.0
2024-04-03 15:55:00,172.94,172.96,172.7,172.72,191640.0,165.5057,165.5249,165.276,165.2952,191640.0
2024-04-04 09:30:00,173.18,173.75,172.59,173.36,120468.0,165.7354,166.2809,165.1708,165.9077,120468.0
2024-04-04 09:35:00,173.25,173.36,171.63,172.34,51014.0,165.8024,165.9077,164.252,164.9315,51014.0
2024-04-04 09:40:00,172.38,172.78,171.8,172.29,28781.0,164.9698,165.3526,164.4147,164.8837,28781.0
2024-04-04 09:45:00,172.42,172.48,172.0,172.12,9069.0,165.0081,165.0655,164.6061,164.721,9069.0
2024-04-04 09:50:00,172.06,173.02,171.98,172.88,14383.0,164.6636,165.5823,164.587,165.4483,14383.0
2024-04-04 09:55:00,172.84,173.14,172.59,172.88,12906.0,165.41,165.6971,165.1708,165.4483,12906.0
2024-04-04 10:00:00,172.8,172.87,171.79,171.9,25490.0,165.3717,165.4387,164.4052,164.5104,25490.0
2024-04-04 10:05:00,171.9,172.21,171.79,171.98,23615.0,164.5104,164.8071,164.4052,164.587,23615.0
2024-04-04 10:10:00,171.93,172.17,171.81,172.02,16200.0,164.5391,164.7688,164.4243,164.6253,16200.0
2024-04-04 10:15:00,172.0,172.2,171.92,172.19,17367.0,164.6061,164.7975,164.5296,164.788,17367.0
2024-04-04 10:20:00,172.28,172.41,171.89,171.94,11778.0,164.8741,164.9985,164.5009,164.5487,11778.0
2024-04-04 10:25:00,171.94,172.1,171.62,171.62,53147.0,164.5487,164.7018,164.2425,164.2425,53147.0
2024-04-04 10:30:00,171.48,171.76,171.3,171.64,32350.0,164.1085,164.3765,163.9362,164.2616,32350.0
2024-04-04 10:35:00,171.69,172.02,171.35,171.94,19652.0,164.3095,164.6253,163.9841,164.5487,19652.0
2024-04-04 10:40:00,171.91,172.18,171.89,172.15,12717.0,164.52,164.7784,164.5009,164.7497,12717.0
2024-04-04 10:45:00,172.17,172.6,172.15,172.58,18739.0,164.7688,165.1803,164.7497,165.1612,18739.0
2024-04-04 10:50:00,172.54,172.8,172.44,172.75,23693.0,165.1229,165.3717,165.0272,165.3239,23693.0
2024-04-04 10:55:00,172.74,172.91,172.7,172.84,17093.0,165.3143,165.477,165.276,165.41,17093.0
2024-04-04 11:00:00,172.82,173.04,172.77,172.86,12530.0,165.3909,165.6014,165.343,165.4292,12530.0
2024-04-04 11:05:00,172.85,173.06,172.79,172.91,11797.0,165.4196,165.6206,165.3622,165.477,11797.0
2024-04-04 11:10:00,172.88,173.19,172.88,173.15,8559.0,165.4483,165.745,165.4483,165.7067,8559.0
2024-04-04 11:15:00,173.15,173.17,172.95,173.02,8407.0,165.7067,165.7258,165.5153,165.5823,8407.0
2024-04-04 11:20:00,173.03,173.16,172.93,173.0,8169.0,165.5919,165.7163,165.4962,165.5632,8169.0
2024-04-04 11:25:00,172.96,173.11,172.86,173.11,19181.0,165.5249,165.6684,165.4292,165.6684,19181.0
2024-04-04 11:30:00,173.11,173.14,172.87,173.1,9619.0,165.6684,165.6971,165.4387,165.6589,9619.0
2024-04-04 11:35:00,173.09,173.14,172.96,172.96,8209.0,165.6493,165.6971,165.5249,165.5249,8209.0
2024-04-04 11:40:00,172.98,173.21,172.94,173.16,13825.0,165.544,165.7641,165.5057,165.7163,13825.0
2024-04-04 11:45:00,173.15,173.37,173.13,173.34,6025.0,165.7067,165.9172,165.6876,165.8885,6025.0
2024-04-04 11:50:00,173.33,173.38,173.25,173.34,6261.0,165.879,165.9268,165.8024,165.8885,6261.0
2024-04-04 11:55:00,173.36,173.4,173.27,173.32,8944.0,165.9077,165.946,165.8215,165.8694,8944.0
2024-04-04 12:00:00,173.32,173.54,173.2,173.22,17980.0,165.8694,166.0799,165.7546,165.7737,17980.0
2024-04-04 12:05:00,173.2,173.5,173.19,173.39,9937.0,165.7546,166.0417,165.745,165.9364,9937.0
2024-04-04 12:10:00,173.4,173.42,173.17,173.3,10345.0,165.946,165.9651,165.7258,165.8503,10345.0
2024-04-04 12:15:00,173.28,173.44,173.28,173.3,7207.0,165.8311,165.9842,165.8311,165.8503,7207.0
2024-04-04 12:20:00,173.26,173.37,173.13,173.16,8529.0,165.812,165.9172,165.6876,165.7163,8529.0
2024-04-04 12:25:00,173.16,173.16,172.95,172.98,17185.0,165.7163,165.7163,165.5153,165.544,17185.0
2024-04-04 12:30:00,173.0,173.26,172.98,173.02,26506.0,165.5632,165.812,165.544,165.5823,26506.0
2024-04-04 12:35:00,173.03,173.2,173.0,173.18,10044.0,165.5919,165.7546,165.5632,165.7354,10044.0
2024-04-04 12:40:00,173.16,173.32,173.07,173.31,10496.0,165.7163,165.8694,165.6301,165.8598,10496.0
2024-04-04 12:45:00,173.32,173.55,173.27,173.51,10812.0,165.8694,166.0895,165.8215,166.0512,10812.0
2024-04-04 12:50:00,173.52,173.65,173.48,173.53,6982.0,166.0608,166.1852,166.0225,166.0704,6982.0
2024-04-04 12:55:00,173.53,173.58,173.32,173.34,8227.0,166.0704,166.1182,165.8694,165.8885,8227.0
2024-04-04 13:00:00,173.35,173.35,173.08,173.08,4993.0,165.8981,165.8981,165.6397,165.6397,4993.0
2024-04-04 13:05:00,173.06,173.08,172.94,172.98,7711.0,165.6206,165.6397,165.5057,165.544,7711.0
2024-04-04 13:10:00,172.99,173.0,172.71,172.71,13706.0,165.5536,165.5632,165.2856,165.2856,13706.0
2024-04-04 13:15:00,172.63,172.68,172.36,172.36,15720.0,165.2091,165.2569,164.9507,164.9507,15720.0
2024-04-04 13:20:00,172.37,172.4,171.99,172.2,14845.0,164.9602,164.9889,164.5966,164.7975,14845.0
2024-04-04 13:25:00,172.22,172.25,171.94,171.94,19408.0,164.8167,164.8454,164.5487,164.5487,19408.0
2024-04-04 13:30:00,171.9,171.9,171.4,171.44,16831.0,164.5104,164.5104,164.0319,164.0702,16831.0
2024-04-04 13:35:00,171.44,171.52,171.2,171.51,27502.0,164.0702,164.1468,163.8405,164.1372,27502.0
2024-04-04 13:40:00,171.45,171.69,171.33,171.55,15642.0,164.0798,164.3095,163.9649,164.1755,15642.0
2024-04-04 13:45:00,171.52,171.68,171.49,171.6,16286.0,164.1468,164.2999,164.1181,164.2233,16286.0
2024-04-04 13:50:00,171.57,171.57,171.38,171.39,8451.0,164.1946,164.1946,164.0128,164.0224,8451.0
2024-04-04 13:55:00,171.36,171.6,171.36,171.45,11322.0,163.9937,164.2233,163.9937,164.0798,11322.0
2024-04-04 14:00:00,171.42,171.63,171.25,171.62,9884.0,164.0511,164.252,163.8884,164.2425,9884.0
2024-04-04 14:05:00,171.63,171.75,171.22,171.22,10999.0,164.252,164.3669,163.8597,163.8597,10999.0
2024-04-04 14:10:00,171.18,171.3,171.05,171.05,10798.0,163.8214,163.9362,163.697,163.697,10798.0
2024-04-04 14:15:00,171.05,171.23,171.0,171.2,8513.0,163.697,163.8692,163.6491,163.8405,8513.0
2024-04-04 14:20:00,171.18,171.51,171.16,171.38,13525.0,163.8214,164.1372,163.8022,164.0128,13525.0
2024-04-04 14:25:00,171.38,171.44,171.08,171.14,10001.0,164.0128,164.0702,163.7257,163.7831,10001.0
2024-04-04 14:30:00,171.1,171.11,170.65,170.65,13327.0,163.7448,163.7544,163.3142,163.3142,13327.0
2024-04-04 14:35:00,170.61,171.27,170.6,171.14,12401.0,163.2759,163.9075,163.2663,163.7831,12401.0
2024-04-04 14:40:00,171.1,171.19,170.92,170.92,14448.0,163.7448,163.831,163.5726,163.5726,14448.0
2024-04-04 14:45:00,170.92,171.42,170.91,171.37,10596.0,163.5726,164.0511,163.563,164.0032,10596.0
2024-04-04 14:50:00,171.36,171.36,170.92,170.92,10368.0,163.9937,163.9937,163.5726,163.5726,10368.0
2024-04-04 14:55:00,170.8,170.84,170.52,170.6,15860.0,163.4577,163.496,163.1898,163.2663,15860.0
2024-04-04 15:00:00,170.53,170.69,170.34,170.43,25426.0,163.1993,163.3525,163.0175,163.1036,25426.0
2024-04-04 15:05:00,170.47,170.76,170.44,170.69,35518.0,163.1419,163.4194,163.1132,163.3525,35518.0
2024-04-04 15:10:00,170.66,170.7,170.53,170.63,17115.0,163.3237,163.362,163.1993,163.295,17115.0
2024-04-04 15:15:00,170.62,170.72,170.51,170.66,24502.0,163.2855,163.3812,163.1802,163.3237,24502.0
2024-04-04 15:20:00,170.64,170.73,170.4,170.62,29894.0,163.3046,163.3907,163.0749,163.2855,29894.0
2024-04-04 15:25:00,170.59,170.79,170.5,170.51,19471.0,163.2568,163.4482,163.1706,163.1802,19471.0
2024-04-04 15:30:00,170.5,170.67,170.23,170.58,30516.0,163.1706,163.3333,162.9122,163.2472,30516.0
2024-04-04 15:35:00,170.61,170.61,170.12,170.15,25825.0,163.2759,163.2759,162.807,162.8357,25825.0
2024-04-04 15:40:00,170.15,170.37,170.0,170.3,32942.0,162.8357,163.0462,162.6921,162.9792,32942.0
2024-04-04 15:45:00,170.3,170.37,170.19,170.37,36035.0,162.9792,163.0462,162.8739,163.0462,36035.0
2024-04-04 15:50:00,170.37,170.75,170.16,170.71,58615.0,163.0462,163.4099,162.8452,163.3716,58615.0
2024-04-04 15:55:00,170.74,170.97,170.4,170.7,140061.0,163.4003,163.6204,163.0749,163.362,140061.0
2024-04-05 09:30:00,172.88,174.08,172.24,173.88,69224.0,165.4483,166.5967,164.8358,166.4053,69224.0
2024-04-05 09:35:00,173.68,173.95,172.67,172.81,27788.0,166.2139,166.4723,165.2473,165.3813,27788.0
2024-04-05 09:40:00,172.68,172.79,171.85,171.86,10620.0,165.2569,165.3622,164.4626,164.4722,10620.0
2024-04-05 09:45:00,171.97,172.01,171.37,171.37,9620.0,164.5774,164.6157,164.0032,164.0032,9620.0
2024-04-05 09:50:00,171.33,171.53,171.14,171.26,29288.0,163.9649,164.1563,163.7831,163.8979,29288.0
2024-04-05 09:55:00,171.19,171.68,171.18,171.41,22935.0,163.831,164.2999,163.8214,164.0415,22935.0
2024-04-05 10:00:00,171.47,171.61,171.28,171.48,16807.0,164.0989,164.2329,163.9171,164.1085,16807.0
2024-04-05 10:05:00,171.44,171.53,171.16,171.44,15349.0,164.0702,164.1563,163.8022,164.0702,15349.0
2024-04-05 10:10:00,171.47,171.66,171.3,171.32,15761.0,164.0989,164.2808,163.9362,163.9554,15761.0
2024-04-05 10:15:00,171.32,171.6,171.31,171.42,9351.0,163.9554,164.2233,163.9458,164.0511,9351.0
2024-04-05 10:20:00,171.47,171.61,171.35,171.53,6835.0,164.0989,164.2329,163.9841,164.1563,6835.0
2024-04-05 10:25:00,171.49,171.66,171.31,171.43,15136.0,164.1181,164.2808,163.9458,164.0606,15136.0
2024-04-05 10:30:00,171.42,171.82,171.38,171.75,10620.0,164.0511,164.4339,164.0128,164.3669,10620.0
2024-04-05 10:35:00,171.75,171.88,171.65,171.8,10804.0,164.3669,164.4913,164.2712,164.4147,10804.0
2024-04-05 10:40:00,171.8,171.81,171.53,171.53,11091.0,164.4147,164.4243,164.1563,164.1563,11091.0
2024-04-05 10:45:00,171.52,172.24,171.45,172.17,22380.0,164.1468,164.8358,164.0798,164.7688,22380.0
2024-04-05 10:50:00,172.17,172.19,171.66,171.69,47983.0,164.7688,164.788,164.2808,164.3095,47983.0
2024-04-05 10:55:00,171.68,171.91,171.68,171.79,27155.0,164.2999,164.52,164.2999,164.4052,27155.0
2024-04-05 11:00:00,171.8,171.8,171.32,171.32,20936.0,164.4147,164.4147,163.9554,163.9554,20936.0
2024-04-05 11:05:00,171.31,171.51,171.24,171.35,51535.0,163.9458,164.1372,163.8788,163.9841,51535.0
2024-04-05 11:10:00,171.33,171.89,171.32,171.72,19635.0,163.9649,164.5009,163.9554,164.3382,19635.0
2024-04-05 11:15:00,171.76,171.81,171.13,171.15,35723.0,164.3765,164.4243,163.7735,163.7927,35723.0
2024-04-05 11:20:00,171.13,171.47,171.01,171.45,20517.0,163.7735,164.0989,163.6587,164.0798,20517.0
2024-04-05 11:25:00,171.5,171.65,171.36,171.58,14801.0,164.1276,164.2712,163.9937,164.2042,14801.0
2024-04-05 11:30:00,171.6,171.68,171.39,171.42,14790.0,164.2233,164.2999,164.0224,164.0511,14790.0
2024-04-05 11:35:00,171.41,171.54,171.37,171.41,12006.0,164.0415,164.1659,164.0032,164.0415,12006.0
2024-04-05 11:40:00,171.42,171.61,171.39,171.42,17809.0,164.0511,164.2329,164.0224,164.0511,17809.0
2024-04-05 11:45:00,171.47,172.0,171.39,171.9,11970.0,164.0989,164.6061,164.0224,164.5104,11970.0
2024-04-05 11:50:00,171.93,171.97,171.81,171.9,7735.0,164.5391,164.5774,164.4243,164.5104,7735.0
2024-04-05 11:55:00,171.94,172.26,171.93,172.14,10146.0,164.5487,164.855,164.5391,164.7401,10146.0
2024-04-05 12:00:00,172.18,172.31,172.14,172.27,8307.0,164.7784,164.9028,164.7401,164.8645,8307.0
2024-04-05 12:05:00,172.25,172.32,172.16,172.32,7998.0,164.8454,164.9124,164.7593,164.9124,7998.0
2024-04-05 12:10:00,172.33,172.48,172.27,172.33,10237.0,164.922,165.0655,164.8645,164.922,10237.0
2024-04-05 12:15:00,172.32,172.38,172.22,172.27,10183.0,164.9124,164.9698,164.8167,164.8645,10183.0
2024-04-05 12:20:00,172.27,172.37,172.06,172.16,7247.0,164.8645,164.9602,164.6636,164.7593,7247.0
2024-04-05 12:25:00,172.11,172.17,172.08,172.17,3719.0,164.7114,164.7688,164.6827,164.7688,3719.0
2024-04-05 12:30:00,172.17,172.24,172.0,172.24,9671.0,164.7688,164.8358,164.6061,164.8358,9671.0
2024-04-05 12:35:00,172.31,172.37,172.24,172.29,4860.0,164.9028,164.9602,164.8358,164.8837,4860.0
2024-04-05 12:40:00,172.29,172.29,172.05,172.06,5185.0,164.8837,164.8837,164.654,164.6636,5185.0
2024-04-05 12:45:00,172.11,172.24,172.11,172.13,7872.0,164.7114,164.8358,164.7114,164.7305,7872.0
2024-04-05 12:50:00,172.14,172.35,172.09,172.27,6665.0,164.7401,164.9411,164.6923,164.8645,6665.0
2024-04-05 12:55:00,172.31,172.37,172.22,172.36,6045.0,164.9028,164.9602,164.8167,164.9507,6045.0
2024-04-05 13:00:00,172.36,172.38,172.2,172.24,7734.0,164.9507,164.9698,164.7975,164.8358,7734.0
2024-04-05 13:05:00,172.23,172.23,171.88,171.99,11487.0,164.8263,164.8263,164.4913,164.5966,11487.0
2024-04-05 13:10:00,172.02,172.12,171.8,171.88,11763.0,164.6253,164.721,164.4147,164.4913,11763.0
2024-04-05 13:15:00,171.91,171.94,171.61,171.65,10784.0,164.52,164.5487,164.2329,164.2712,10784.0
2024-04-05 13:20:00,171.66,171.75,171.62,171.68,5835.0,164.2808,164.3669,164.2425,164.2999,5835.0
2024-04-05 13:25:00,171.71,171.71,171.44,171.5,9715.0,164.3286,164.3286,164.0702,164.1276,9715.0
2024-04-05 13:30:00,171.5,171.58,171.25,171.45,25841.0,164.1276,164.2042,163.8884,164.0798,25841.0
2024-04-05 13:35:00,171.45,171.78,171.34,171.61,8475.0,164.0798,164.3956,163.9745,164.2329,8475.0
2024-04-05 13:40:00,171.65,171.74,171.55,171.62,5812.0,164.2712,164.3573,164.1755,164.2425,5812.0
2024-04-05 13:45:00,171.64,171.64,171.36,171.44,6420.0,164.2616,164.2616,163.9937,164.0702,6420.0
2024-04-05 13:50:00,171.44,171.48,171.21,171.21,5922.0,164.0702,164.1085,163.8501,163.8501,5922.0
2024-04-05 13:55:00,171.19,171.33,171.12,171.22,6229.0,163.831,163.9649,163.764,163.8597,6229.0
2024-04-05 14:00:00,171.2,171.36,171.15,171.34,10889.0,163.8405,163.9937,163.7927,163.9745,10889.0
2024-04-05 14:05:00,171.34,171.78,171.32,171.7,9623.0,163.9745,164.3956,163.9554,164.319,9623.0
2024-04-05 14:10:00,171.7,171.83,171.7,171.72,8459.0,164.319,164.4434,164.319,164.3382,8459.0
2024-04-05 14:15:00,171.73,171.79,171.5,171.61,8287.0,164.3477,164.4052,164.1276,164.2329,8287.0
2024-04-05 14:20:00,171.6,171.85,171.58,171.63,11652.0,164.2233,164.4626,164.2042,164.252,11652.0
2024-04-05 14:25:00,171.59,171.72,171.51,171.52,7327.0,164.2138,164.3382,164.1372,164.1468,7327.0
2024-04-05 14:30:00,171.53,171.65,171.5,171.56,12169.0,164.1563,164.2712,164.1276,164.1851,12169.0
2024-04-05 14:35:00,171.58,171.69,171.48,171.59,18234.0,164.2042,164.3095,164.1085,164.2138,18234.0
2024-04-05 14:40:00,171.66,171.69,171.41,171.56,9579.0,164.2808,164.3095,164.0415,164.1851,9579.0
2024-04-05 14:45:00,171.62,171.62,171.26,171.28,13175.0,164.2425,164.2425,163.8979,163.9171,13175.0
2024-04-05 14:50:00,171.28,171.3,171.08,171.18,10882.0,163.9171,163.9362,163.7257,163.8214,10882.0
2024-04-05 14:55:00,171.16,171.24,171.11,171.22,9906.0,163.8022,163.8788,163.7544,163.8597,9906.0
2024-04-05 15:00:00,171.24,171.4,171.2,171.27,9825.0,163.8788,164.0319,163.8405,163.9075,9825.0
2024-04-05 15:05:00,171.29,171.3,171.15,171.18,10160.0,163.9267,163.9362,163.7927,163.8214,10160.0
2024-04-05 15:10:00,171.22,171.22,171.08,171.18,9541.0,163.8597,163.8597,163.7257,163.8214,9541.0
2024-04-05 15:15:00,171.21,171.29,171.12,171.22,10135.0,163.8501,163.9267,163.764,163.8597,10135.0
2024-04-05 15:20:00,171.24,171.28,171.16,171.27,15472.0,163.8788,163.9171,163.8022,163.9075,15472.0
2024-04-05 15:25:00,171.27,171.27,171.05,171.05,16516.0,163.9075,163.9075,163.697,163.697,16516.0
2024-04-05 15:30:00,171.04,171.52,171.04,171.49,22286.0,163.6874,164.1468,163.6874,164.1181,22286.0
2024-04-05 15:35:00,171.49,171.5,171.05,171.07,21843.0,164.1181,164.1276,163.697,163.7161,21843.0
2024-04-05 15:40:00,171.06,171.19,171.02,171.03,30149.0,163.7065,163.831,163.6683,163.6778,30149.0
2024-04-05 15:45:00,171.02,171.16,170.92,170.95,33867.0,163.6683,163.8022,163.5726,163.6013,33867.0
2024-04-05 15:50:00,170.97,171.08,170.87,170.95,42346.0,163.6204,163.7257,163.5247,163.6013,42346.0
2024-04-05 15:55:00,170.97,170.99,170.64,170.73,119136.0,163.6204,163.6396,163.3046,163.3907,119136.0
2024-04-08 09:30:00,170.03,170.75,169.5,170.75,49745.0,162.7208,163.4099,162.2136,163.4099,49745.0
2024-04-08 09:35:00,170.74,170.99,170.35,170.81,11343.0,163.4003,163.6396,163.0271,163.4673,11343.0
2024-04-08 09:40:00,170.88,171.41,170.54,170.72,19008.0,163.5343,164.0415,163.2089,163.3812,19008.0
2024-04-08 09:45:00,170.74,170.81,169.93,170.02,40315.0,163.4003,163.4673,162.6251,162.7113,40315.0
2024-04-08 09:50:00,170.02,170.31,169.62,169.7,20710.0,162.7113,162.9888,162.3284,162.405,20710.0
2024-04-08 09:55:00,169.7,170.04,169.56,169.65,16281.0,162.405,162.7304,162.271,162.3572,16281.0
2024-04-08 10:00:00,169.7,169.91,169.63,169.64,15934.0,162.405,162.606,162.338,162.3476,15934.0
2024-04-08 10:05:00,169.65,169.75,169.01,169.06,28167.0,162.3572,162.4529,161.7447,161.7925,28167.0
2024-04-08 10:10:00,169.07,169.48,169.0,169.4,17107.0,161.8021,162.1945,161.7351,162.1179,17107.0
2024-04-08 10:15:00,169.47,169.54,168.9,169.03,12971.0,162.1849,162.2519,161.6394,161.7638,12971.0
2024-04-08 10:20:00,169.03,169.08,168.84,168.96,14247.0,161.7638,161.8117,161.582,161.6968,14247.0
2024-04-08 10:25:00,168.97,169.07,168.86,168.96,28512.0,161.7064,161.8021,161.6011,161.6968,28512.0
2024-04-08 10:30:00,168.91,169.06,168.81,168.99,23773.0,161.649,161.7925,161.5533,161.7255,23773.0
2024-04-08 10:35:00,169.03,169.41,168.97,169.41,32330.0,161.7638,162.1275,161.7064,162.1275,32330.0
2024-04-08 10:40:00,169.39,169.41,168.75,168.84,17989.0,162.1083,162.1275,161.4958,161.582,17989.0
2024-04-08 10:45:00,168.87,169.14,168.84,168.94,14489.0,161.6107,161.8691,161.582,161.6777,14489.0
2024-04-08 10:50:00,168.99,169.38,168.99,169.33,17751.0,161.7255,162.0988,161.7255,162.0509,17751.0
2024-04-08 10:55:00,169.38,169.66,169.38,169.53,22060.0,162.0988,162.3667,162.0988,162.2423,22060.0
2024-04-08 11:00:00,169.55,169.6,169.31,169.41,19754.0,162.2615,162.3093,162.0318,162.1275,19754.0
2024-04-08 11:05:00,169.45,169.77,169.42,169.67,16301.0,162.1658,162.472,162.137,162.3763,16301.0
2024-04-08 11:10:00,169.68,169.84,169.47,169.64,9691.0,162.3859,162.539,162.1849,162.3476,9691.0
2024-04-08 11:15:00,169.7,169.72,169.29,169.3,13224.0,162.405,162.4241,162.0126,162.0222,13224.0
2024-04-08 11:20:00,169.34,169.53,169.34,169.53,15893.0,162.0605,162.2423,162.0605,162.2423,15893.0
2024-04-08 11:25:00,169.54,169.54,169.27,169.31,12291.0,162.2519,162.2519,161.9935,162.0318,12291.0
2024-04-08 11:30:00,169.31,169.74,169.31,169.43,14606.0,162.0318,162.4433,162.0318,162.1466,14606.0
2024-04-08 11:35:00,169.4,169.53,169.29,169.43,20075.0,162.1179,162.2423,162.0126,162.1466,20075.0
2024-04-08 11:40:00,169.45,169.75,169.34,169.69,8202.0,162.1658,162.4529,162.0605,162.3954,8202.0
2024-04-08 11:45:00,169.69,169.86,169.59,169.81,9240.0,162.3954,162.5581,162.2997,162.5103,9240.0
2024-04-08 11:50:00,169.84,169.84,169.65,169.66,6849.0,162.539,162.539,162.3572,162.3667,6849.0
2024-04-08 11:55:00,169.64,169.66,169.52,169.57,7637.0,162.3476,162.3667,162.2327,162.2806,7637.0
2024-04-08 12:00:00,169.59,169.59,169.36,169.51,10328.0,162.2997,162.2997,162.0796,162.2232,10328.0
2024-04-08 12:05:00,169.51,169.66,169.49,169.6,14059.0,162.2232,162.3667,162.204,162.3093,14059.0
2024-04-08 12:10:00,169.61,169.76,169.6,169.67,7134.0,162.3189,162.4624,162.3093,162.3763,7134.0
2024-04-08 12:15:00,169.68,169.75,169.62,169.69,8588.0,162.3859,162.4529,162.3284,162.3954,8588.0
2024-04-08 12:20:00,169.69,169.76,169.63,169.65,11566.0,162.3954,162.4624,162.338,162.3572,11566.0
2024-04-08 12:25:00,169.65,169.82,169.63,169.8,10522.0,162.3572,162.5199,162.338,162.5007,10522.0
2024-04-08 12:30:00,169.79,169.99,169.76,169.99,7704.0,162.4911,162.6825,162.4624,162.6825,7704.0
2024-04-08 12:35:00,169.97,169.99,169.91,169.92,11397.0,162.6634,162.6825,162.606,162.6156,11397.0
2024-04-08 12:40:00,169.94,170.0,169.9,169.94,15787.0,162.6347,162.6921,162.5964,162.6347,15787.0
2024-04-08 12:45:00,169.92,170.05,169.79,170.04,16398.0,162.6156,162.74,162.4911,162.7304,16398.0
2024-04-08 12:50:00,170.04,170.07,169.98,170.03,11873.0,162.7304,162.7591,162.673,162.7208,11873.0
2024-04-08 12:55:00,170.03,170.22,170.0,170.04,10366.0,162.7208,162.9027,162.6921,162.7304,10366.0
2024-04-08 13:00:00,170.0,170.0,169.84,169.84,5577.0,162.6921,162.6921,162.539,162.539,5577.0
2024-04-08 13:05:00,169.87,169.89,169.56,169.57,19667.0,162.5677,162.5868,162.271,162.2806,19667.0
2024-04-08 13:10:00,169.54,169.54,169.28,169.34,15128.0,162.2519,162.2519,162.0031,162.0605,15128.0
2024-04-08 13:15:00,169.33,169.42,169.26,169.32,17032.0,162.0509,162.137,161.9839,162.0413,17032.0
2024-04-08 13:20:00,169.33,169.4,169.25,169.35,12738.0,162.0509,162.1179,161.9744,162.0701,12738.0
2024-04-08 13:25:00,169.34,169.41,169.08,169.08,16854.0,162.0605,162.1275,161.8117,161.8117,16854.0
2024-04-08 13:30:00,169.07,169.29,169.02,169.25,12188.0,161.8021,162.0126,161.7542,161.9744,12188.0
2024-04-08 13:35:00,169.28,169.33,169.16,169.33,12885.0,162.0031,162.0509,161.8882,162.0509,12885.0
2024-04-08 13:40:00,169.34,169.45,169.12,169.12,41455.0,162.0605,162.1658,161.8499,161.8499,41455.0
2024-04-08 13:45:00,169.14,169.18,168.94,169.1,23038.0,161.8691,161.9074,161.6777,161.8308,23038.0
2024-04-08 13:50:00,169.09,169.18,169.02,169.13,12197.0,161.8212,161.9074,161.7542,161.8595,12197.0
2024-04-08 13:55:00,169.13,169.13,169.05,169.07,11640.0,161.8595,161.8595,161.783,161.8021,11640.0
2024-04-08 14:00:00,169.07,169.12,168.94,168.99,11872.0,161.8021,161.8499,161.6777,161.7255,11872.0
2024-04-08 14:05:00,168.99,169.1,168.99,169.09,8660.0,161.7255,161.8308,161.7255,161.8212,8660.0
2024-04-08 14:10:00,169.06,169.11,168.96,169.05,20756.0,161.7925,161.8404,161.6968,161.783,20756.0
2024-04-08 14:15:00,169.05,169.3,169.04,169.24,23519.0,161.783,162.0222,161.7734,161.9648,23519.0
2024-04-08 14:20:00,169.26,169.4,169.26,169.39,8837.0,161.9839,162.1179,161.9839,162.1083,8837.0
2024-04-08 14:25:00,169.39,169.52,169.39,169.47,10038.0,162.1083,162.2327,162.1083,162.1849,10038.0
2024-04-08 14:30:00,169.47,169.48,169.37,169.47,9266.0,162.1849,162.1945,162.0892,162.1849,9266.0
2024-04-08 14:35:00,169.5,169.67,169.45,169.59,13592.0,162.2136,162.3763,162.1658,162.2997,13592.0
2024-04-08 14:40:00,169.59,169.59,169.39,169.43,12864.0,162.2997,162.2997,162.1083,162.1466,12864.0
2024-04-08 14:45:00,169.43,169.53,169.28,169.52,14206.0,162.1466,162.2423,162.0031,162.2327,14206.0
2024-04-08 14:50:00,169.52,169.74,169.47,169.67,15556.0,162.2327,162.4433,162.1849,162.3763,15556.0
2024-04-08 14:55:00,169.67,169.81,169.64,169.81,17369.0,162.3763,162.5103,162.3476,162.5103,17369.0
2024-04-08 15:00:00,169.81,169.99,169.81,169.97,16307.0,162.5103,162.6825,162.5103,162.6634,16307.0
2024-04-08 15:05:00,169.99,170.03,169.84,169.88,19840.0,162.6825,162.7208,162.539,162.5773,19840.0
2024-04-08 15:10:00,169.86,169.87,169.79,169.83,20728.0,162.5581,162.5677,162.4911,162.5294,20728.0
2024-04-08 15:15:00,169.83,169.87,169.8,169.82,12114.0,162.5294,162.5677,162.5007,162.5199,12114.0
2024-04-08 15:20:00,169.82,169.83,169.72,169.81,17782.0,162.5199,162.5294,162.4241,162.5103,17782.0
2024-04-08 15:25:00,169.82,169.94,169.82,169.83,18277.0,162.5199,162.6347,162.5199,162.5294,18277.0
2024-04-08 15:30:00,169.83,169.98,169.8,169.87,17414.0,162.5294,162.673,162.5007,162.5677,17414.0
2024-04-08 15:35:00,169.86,170.0,169.81,169.91,20844.0,162.5581,162.6921,162.5103,162.606,20844.0
2024-04-08 15:40:00,169.9,169.9,169.4,169.4,33788.0,162.5964,162.5964,162.1179,162.1179,33788.0
2024-04-08 15:45:00,169.39,169.39,168.97,168.98,42388.0,162.1083,162.1083,161.7064,161.716,42388.0
2024-04-08 15:50:00,168.95,168.96,168.76,168.83,62417.0,161.6873,161.6968,161.5054,161.5724,62417.0
2024-04-08 15:55:00,168.82,168.86,168.48,168.58,202866.0,161.5628,161.6011,161.2375,161.3332,202866.0
2024-04-09 09:30:00,168.85,169.41,168.36,168.9,30144.0,161.5915,162.1275,161.1226,161.6394,30144.0
2024-04-09 09:35:00,168.83,169.14,168.19,168.26,16334.0,161.5724,161.8691,160.9599,161.0269,16334.0
2024-04-09 09:40:00,168.24,168.29,166.2,166.64,87245.0,161.0078,161.0556,159.0555,159.4766,87245.0
2024-04-09 09:45:00,166.76,168.04,166.76,167.78,13190.0,159.5914,160.8164,159.5914,160.5675,13190.0
2024-04-09 09:50:00,167.9,168.31,167.65,167.9,7208.0,160.6824,161.0748,160.4431,160.6824,7208.0
2024-04-09 09:55:00,167.96,168.0,167.3,167.59,8011.0,160.7398,160.7781,160.1082,160.3857,8011.0
2024-04-09 10:00:00,167.62,167.62,167.21,167.54,9225.0,160.4144,160.4144,160.022,160.3379,9225.0
2024-04-09 10:05:00,167.62,167.62,167.28,167.35,9154.0,160.4144,160.4144,160.089,160.156,9154.0
2024-04-09 10:10:00,167.36,167.4,166.82,166.82,13961.0,160.1656,160.2039,159.6488,159.6488,13961.0
2024-04-09 10:15:00,166.84,167.49,166.81,167.39,9748.0,159.668,160.29,159.6392,160.1943,9748.0
2024-04-09 10:20:00,167.36,167.36,166.9,166.9,10742.0,160.1656,160.1656,159.7254,159.7254,10742.0
2024-04-09 10:25:00,166.91,167.06,166.51,166.51,7557.0,159.7349,159.8785,159.3521,159.3521,7557.0
2024-04-09 10:30:00,166.55,166.64,166.33,166.45,18472.0,159.3904,159.4766,159.1799,159.2947,18472.0
2024-04-09 10:35:00,166.43,166.43,165.42,165.47,13855.0,159.2756,159.2756,158.309,158.3568,13855.0
2024-04-09 10:40:00,165.57,165.64,164.73,164.99,21173.0,158.4525,158.5195,157.6487,157.8975,21173.0
2024-04-09 10:45:00,165.08,165.2,164.79,164.93,12169.0,157.9836,158.0985,157.7061,157.8401,12169.0
2024-04-09 10:50:00,164.88,165.06,164.71,164.73,10686.0,157.7922,157.9645,157.6295,157.6487,10686.0
2024-04-09 10:55:00,164.73,165.06,164.61,164.77,23602.0,157.6487,157.9645,157.5338,157.6869,23602.0
2024-04-09 11:00:00,164.82,164.98,164.43,164.51,26310.0,157.7348,157.8879,157.3616,157.4381,26310.0
2024-04-09 11:05:00,164.51,164.92,164.45,164.89,32836.0,157.4381,157.8305,157.3807,157.8018,32836.0
2024-04-09 11:10:00,164.86,164.89,164.3,164.49,18935.0,157.7731,157.8018,157.2371,157.419,18935.0
2024-04-09 11:15:00,164.52,164.66,164.29,164.53,13911.0,157.4477,157.5817,157.2276,157.4573,13911.0
2024-04-09 11:20:00,164.51,164.52,164.19,164.32,18064.0,157.4381,157.4477,157.1319,157.2563,18064.0
2024-04-09 11:25:00,164.34,164.79,164.34,164.5,27843.0,157.2754,157.7061,157.2754,157.4285,27843.0
2024-04-09 11:30:00,164.53,164.67,164.44,164.54,6756.0,157.4573,157.5912,157.3711,157.4668,6756.0
2024-04-09 11:35:00,164.54,164.75,164.46,164.71,8804.0,157.4668,157.6678,157.3903,157.6295,8804.0
2024-04-09 11:40:00,164.71,164.84,164.55,164.84,12491.0,157.6295,157.7539,157.4764,157.7539,12491.0
2024-04-09 11:45:00,164.86,165.04,164.86,165.01,9023.0,157.7731,157.9453,157.7731,157.9166,9023.0
2024-04-09 11:50:00,165.02,165.25,164.94,165.25,12099.0,157.9262,158.1463,157.8496,158.1463,12099.0
2024-04-09 11:55:00,165.25,165.37,165.22,165.25,9602.0,158.1463,158.2611,158.1176,158.1463,9602.0
2024-04-09 12:00:00,165.23,165.42,165.17,165.4,5617.0,158.1272,158.309,158.0697,158.2899,5617.0
2024-04-09 12:05:00,165.4,165.41,165.22,165.27,4769.0,158.2899,158.2994,158.1176,158.1654,4769.0
2024-04-09 12:10:00,165.32,165.32,165.09,165.15,8728.0,158.2133,158.2133,157.9932,158.0506,8728.0
2024-04-09 12:15:00,165.17,165.27,165.12,165.14,7421.0,158.0697,158.1654,158.0219,158.041,7421.0
2024-04-09 12:20:00,165.15,165.17,164.48,164.59,18609.0,158.0506,158.0697,157.4094,157.5147,18609.0
2024-04-09 12:25:00,164.51,164.61,164.36,164.5,11151.0,157.4381,157.5338,157.2946,157.4285,11151.0
2024-04-09 12:30:00,164.5,164.68,164.44,164.47,10024.0,157.4285,157.6008,157.3711,157.3998,10024.0
2024-04-09 12:35:00,164.44,164.44,163.94,164.07,17849.0,157.3711,157.3711,156.8926,157.017,17849.0
2024-04-09 12:40:00,164.03,164.11,163.92,164.07,15693.0,156.9787,157.0553,156.8735,157.017,15693.0
2024-04-09 12:45:00,164.07,164.15,163.93,164.11,13228.0,157.017,157.0936,156.883,157.0553,13228.0
2024-04-09 12:50:00,164.11,164.13,163.85,163.89,20921.0,157.0553,157.0745,156.8065,156.8448,20921.0
2024-04-09 12:55:00,163.87,163.94,163.83,163.91,10880.0,156.8256,156.8926,156.7873,156.8639,10880.0
2024-04-09 13:00:00,163.89,163.92,163.77,163.87,8271.0,156.8448,156.8735,156.7299,156.8256,8271.0
2024-04-09 13:05:00,163.94,164.13,163.88,164.01,6731.0,156.8926,157.0745,156.8352,156.9596,6731.0
2024-04-09 13:10:00,164.01,164.02,163.87,163.88,8012.0,156.9596,156.9692,156.8256,156.8352,8012.0
2024-04-09 13:15:00,163.9,163.92,163.73,163.83,6293.0,156.8543,156.8735,156.6916,156.7873,6293.0
2024-04-09 13:20:00,163.85,164.0,163.79,163.79,8777.0,156.8065,156.95,156.7491,156.7491,8777.0
2024-04-09 13:25:00,163.78,163.86,163.73,163.86,8140.0,156.7395,156.8161,156.6916,156.8161,8140.0
2024-04-09 13:30:00,163.83,164.04,163.79,164.04,7008.0,156.7873,156.9883,156.7491,156.9883,7008.0
2024-04-09 13:35:00,164.06,164.38,164.06,164.22,4798.0,157.0075,157.3137,157.0075,157.1606,4798.0
2024-04-09 13:40:00,164.21,164.28,164.1,164.1,8361.0,157.151,157.218,157.0457,157.0457,8361.0
2024-04-09 13:45:00,164.11,164.12,163.96,164.01,8146.0,157.0553,157.0649,156.9118,156.9596,8146.0
2024-04-09 13:50:00,163.98,164.03,163.91,163.95,6692.0,156.9309,156.9787,156.8639,156.9022,6692.0
2024-04-09 13:55:00,163.95,164.09,163.94,163.95,9770.0,156.9022,157.0362,156.8926,156.9022,9770.0
2024-04-09 14:00:00,163.95,164.11,163.8,164.11,6648.0,156.9022,157.0553,156.7586,157.0553,6648.0
2024-04-09 14:05:00,164.14,164.42,164.14,164.41,6701.0,157.084,157.352,157.084,157.3424,6701.0
2024-04-09 14:10:00,164.38,164.41,164.22,164.28,6599.0,157.3137,157.3424,157.1606,157.218,6599.0
2024-04-09 14:15:00,164.25,164.32,164.08,164.19,19418.0,157.1893,157.2563,157.0266,157.1319,19418.0
2024-04-09 14:20:00,164.23,164.41,164.23,164.31,8184.0,157.1702,157.3424,157.1702,157.2467,8184.0
2024-04-09 14:25:00,164.31,164.5,164.31,164.5,6436.0,157.2467,157.4285,157.2467,157.4285,6436.0
2024-04-09 14:30:00,164.51,164.59,164.45,164.59,9053.0,157.4381,157.5147,157.3807,157.5147,9053.0
2024-04-09 14:35:00,164.6,164.82,164.59,164.72,7618.0,157.5242,157.7348,157.5147,157.6391,7618.0
2024-04-09 14:40:00,164.71,164.8,164.69,164.72,12321.0,157.6295,157.7156,157.6104,157.6391,12321.0
2024-04-09 14:45:00,164.7,164.8,164.6,164.74,13195.0,157.6199,157.7156,157.5242,157.6582,13195.0
2024-04-09 14:50:00,164.77,164.88,164.67,164.72,20048.0,157.6869,157.7922,157.5912,157.6391,20048.0
2024-04-09 14:55:00,164.72,164.92,164.71,164.78,7566.0,157.6391,157.8305,157.6295,157.6965,7566.0
2024-04-09 15:00:00,164.78,164.88,164.71,164.86,17223.0,157.6965,157.7922,157.6295,157.7731,17223.0
2024-04-09 15:05:00,164.86,164.87,164.52,164.53,13476.0,157.7731,157.7826,157.4477,157.4573,13476.0
2024-04-09 15:10:00,164.53,164.86,164.51,164.77,9132.0,157.4573,157.7731,157.4381,157.6869,9132.0
2024-04-09 15:15:00,164.76,165.0,164.73,164.99,9407.0,157.6774,157.9071,157.6487,157.8975,9407.0
2024-04-09 15:20:00,165.0,165.2,164.9,165.17,13796.0,157.9071,158.0985,157.8113,158.0697,13796.0
2024-04-09 15:25:00,165.15,165.33,165.0,165.27,23388.0,158.0506,158.2229,157.9071,158.1654,23388.0
2024-04-09 15:30:00,165.25,165.36,164.98,165.06,28657.0,158.1463,158.2516,157.8879,157.9645,28657.0
2024-04-09 15:35:00,165.04,165.25,165.03,165.19,14874.0,157.9453,158.1463,157.9358,158.0889,14874.0
2024-04-09 15:40:00,165.21,165.21,164.94,165.0,15016.0,158.108,158.108,157.8496,157.9071,15016.0
2024-04-09 15:45:00,164.96,164.99,164.86,164.98,18721.0,157.8688,157.8975,157.7731,157.8879,18721.0
2024-04-09 15:50:00,164.96,165.37,164.77,165.36,41391.0,157.8688,158.2611,157.6869,158.2516,41391.0
2024-04-09 15:55:00,165.36,165.58,165.35,165.41,137531.0,158.2516,158.4621,158.242,158.2994,137531.0
2024-04-10 09:30:00,165.46,166.07,164.71,165.84,28730.0,158.3473,158.9311,157.6295,158.7109,28730.0
2024-04-10 09:35:00,165.64,166.02,164.74,164.82,10359.0,158.5195,158.8832,157.6582,157.7348,10359.0
2024-04-10 09:40:00,164.7,165.31,164.63,165.3,8343.0,157.6199,158.2037,157.553,158.1942,8343.0
2024-04-10 09:45:00,165.22,165.65,165.06,165.22,8844.0,158.1176,158.5291,157.9645,158.1176,8844.0
2024-04-10 09:50:00,165.31,165.57,165.24,165.46,7451.0,158.2037,158.4525,158.1367,158.3473,7451.0
2024-04-10 09:55:00,165.51,165.97,165.51,165.83,6670.0,158.3951,158.8354,158.3951,158.7014,6670.0
2024-04-10 10:00:00,165.86,165.86,165.32,165.48,11475.0,158.7301,158.7301,158.2133,158.3664,11475.0
2024-04-10 10:05:00,165.4,166.12,165.4,166.01,7022.0,158.2899,158.9789,158.2899,158.8736,7022.0
2024-04-10 10:10:00,165.98,166.19,165.84,165.9,9775.0,158.8449,159.0459,158.7109,158.7684,9775.0
2024-04-10 10:15:00,165.93,166.32,165.76,166.32,9671.0,158.7971,159.1703,158.6344,159.1703,9671.0
2024-04-10 10:20:00,166.31,166.51,166.19,166.5,11216.0,159.1607,159.3521,159.0459,159.3426,11216.0
2024-04-10 10:25:00,166.49,166.74,166.45,166.63,12731.0,159.333,159.5723,159.2947,159.467,12731.0
2024-04-10 10:30:00,166.5,166.57,166.0,166.22,16978.0,159.3426,159.4096,158.8641,159.0746,16978.0
2024-04-10 10:35:00,166.29,166.51,166.26,166.33,15618.0,159.1416,159.3521,159.1129,159.1799,15618.0
2024-04-10 10:40:00,166.25,166.28,165.82,165.9,11205.0,159.1033,159.132,158.6918,158.7684,11205.0
2024-04-10 10:45:00,165.93,166.06,165.56,165.74,9754.0,158.7971,158.9215,158.443,158.6152,9754.0
2024-04-10 10:50:00,165.72,165.98,165.57,165.77,7428.0,158.5961,158.8449,158.4525,158.644,7428.0
2024-04-10 10:55:00,165.79,165.93,165.57,165.87,15157.0,158.6631,158.7971,158.4525,158.7397,15157.0
2024-04-10 11:00:00,165.87,166.06,165.62,165.63,18580.0,158.7397,158.9215,158.5004,158.51,18580.0
2024-04-10 11:05:00,165.57,165.63,165.23,165.23,17552.0,158.4525,158.51,158.1272,158.1272,17552.0
2024-04-10 11:10:00,165.22,165.31,165.08,165.12,12900.0,158.1176,158.2037,157.9836,158.0219,12900.0
2024-04-10 11:15:00,165.12,165.26,164.94,165.19,9078.0,158.0219,158.1559,157.8496,158.0889,9078.0
2024-04-10 11:20:00,165.2,165.51,165.14,165.5,14842.0,158.0985,158.3951,158.041,158.3856,14842.0
2024-04-10 11:25:00,165.44,165.57,165.28,165.33,25519.0,158.3281,158.4525,158.175,158.2229,25519.0
2024-04-10 11:30:00,165.33,165.33,164.88,164.97,11646.0,158.2229,158.2229,157.7922,157.8783,11646.0
2024-04-10 11:35:00,165.02,165.03,164.82,165.0,7648.0,157.9262,157.9358,157.7348,157.9071,7648.0
2024-04-10 11:40:00,165.0,165.25,164.94,165.11,13623.0,157.9071,158.1463,157.8496,158.0123,13623.0
2024-04-10 11:45:00,165.11,165.15,164.97,164.98,8208.0,158.0123,158.0506,157.8783,157.8879,8208.0
2024-04-10 11:50:00,165.04,165.15,164.89,165.13,8284.0,157.9453,158.0506,157.8018,158.0315,8284.0
2024-04-10 11:55:00,165.09,165.09,164.82,164.97,5232.0,157.9932,157.9932,157.7348,157.8783,5232.0
2024-04-10 12:00:00,164.92,165.0,164.9,164.91,5485.0,157.8305,157.9071,157.8113,157.8209,5485.0
2024-04-10 12:05:00,164.88,165.06,164.73,165.01,11167.0,157.7922,157.9645,157.6487,157.9166,11167.0
2024-04-10 12:10:00,165.17,165.17,164.75,164.81,7182.0,158.0697,158.0697,157.6678,157.7252,7182.0
2024-04-10 12:15:00,164.8,165.08,164.79,164.79,7599.0,157.7156,157.9836,157.7061,157.7061,7599.0
2024-04-10 12:20:00,164.79,164.79,164.58,164.72,7054.0,157.7061,157.7061,157.5051,157.6391,7054.0
2024-04-10 12:25:00,164.77,164.83,164.65,164.65,2688.0,157.6869,157.7444,157.5721,157.5721,2688.0
2024-04-10 12:30:00,164.63,164.64,164.5,164.52,8950.0,157.553,157.5625,157.4285,157.4477,8950.0
2024-04-10 12:35:00,164.55,164.65,164.46,164.47,4344.0,157.4764,157.5721,157.3903,157.3998,4344.0
2024-04-10 12:40:00,164.54,164.55,164.29,164.34,4060.0,157.4668,157.4764,157.2276,157.2754,4060.0
2024-04-10 12:45:00,164.34,164.41,164.3,164.38,6495.0,157.2754,157.3424,157.2371,157.3137,6495.0
2024-04-10 12:50:00,164.37,164.4,164.26,164.31,3826.0,157.3041,157.3328,157.1989,157.2467,3826.0
2024-04-10 12:55:00,164.38,164.4,164.29,164.35,2088.0,157.3137,157.3328,157.2276,157.285,2088.0
2024-04-10 13:00:00,164.33,164.35,163.8,163.9,11454.0,157.2659,157.285,156.7586,156.8543,11454.0
2024-04-10 13:05:00,163.9,163.91,163.72,163.77,12909.0,156.8543,156.8639,156.6821,156.7299,12909.0
2024-04-10 13:10:00,163.7,163.89,163.63,163.71,14850.0,156.6629,156.8448,156.5959,156.6725,14850.0
2024-04-10 13:15:00,163.71,164.18,163.57,164.15,14160.0,156.6725,157.1223,156.5385,157.0936,14160.0
2024-04-10 13:20:00,164.28,164.6,164.24,164.53,5423.0,157.218,157.5242,157.1797,157.4573,5423.0
2024-04-10 13:25:00,164.45,164.65,164.36,164.41,3470.0,157.3807,157.5721,157.2946,157.3424,3470.0
2024-04-10 13:30:00,164.33,164.69,164.32,164.64,6044.0,157.2659,157.6104,157.2563,157.5625,6044.0
2024-04-10 13:35:00,164.6,164.69,164.33,164.44,4331.0,157.5242,157.6104,157.2659,157.3711,4331.0
2024-04-10 13:40:00,164.43,164.55,164.31,164.44,7744.0,157.3616,157.4764,157.2467,157.3711,7744.0
2024-04-10 13:45:00,164.44,164.63,164.35,164.63,5162.0,157.3711,157.553,157.285,157.553,5162.0
2024-04-10 13:50:00,164.68,164.88,164.59,164.84,13035.0,157.6008,157.7922,157.5147,157.7539,13035.0
2024-04-10 13:55:00,164.9,165.53,164.83,164.89,11033.0,157.8113,158.4143,157.7444,157.8018,11033.0
2024-04-10 14:00:00,165.12,165.51,164.89,165.38,10788.0,158.0219,158.3951,157.8018,158.2707,10788.0
2024-04-10 14:05:00,165.36,165.4,165.24,165.33,4251.0,158.2516,158.2899,158.1367,158.2229,4251.0
2024-04-10 14:10:00,165.39,165.45,165.17,165.45,6845.0,158.2803,158.3377,158.0697,158.3377,6845.0
2024-04-10 14:15:00,165.46,165.54,165.12,165.21,12700.0,158.3473,158.4238,158.0219,158.108,12700.0
2024-04-10 14:20:00,165.25,165.37,165.01,165.06,8425.0,158.1463,158.2611,157.9166,157.9645,8425.0
2024-04-10 14:25:00,165.08,165.18,164.87,164.87,10358.0,157.9836,158.0793,157.7826,157.7826,10358.0
2024-04-10 14:30:00,164.96,165.06,164.85,164.89,9755.0,157.8688,157.9645,157.7635,157.8018,9755.0
2024-04-10 14:35:00,164.89,165.0,164.8,164.98,9522.0,157.8018,157.9071,157.7156,157.8879,9522.0
2024-04-10 14:40:00,164.97,165.05,164.88,164.93,17354.0,157.8783,157.9549,157.7922,157.8401,17354.0
2024-04-10 14:45:00,164.89,164.9,164.75,164.87,11191.0,157.8018,157.8113,157.6678,157.7826,11191.0
2024-04-10 14:50:00,164.87,164.94,164.67,164.81,9059.0,157.7826,157.8496,157.5912,157.7252,9059.0
2024-04-10 14:55:00,164.78,164.78,164.46,164.63,9346.0,157.6965,157.6965,157.3903,157.553,9346.0
2024-04-10 15:00:00,164.61,164.82,164.58,164.72,8978.0,157.5338,157.7348,157.5051,157.6391,8978.0
2024-04-10 15:05:00,164.72,165.02,164.71,164.99,11786.0,157.6391,157.9262,157.6295,157.8975,11786.0
2024-04-10 15:10:00,165.03,165.07,164.79,165.03,7378.0,157.9358,157.974,157.7061,157.9358,7378.0
2024-04-10 15:15:00,165.1,165.18,165.0,165.07,10969.0,158.0028,158.0793,157.9071,157.974,10969.0
2024-04-10 15:20:00,165.06,165.19,164.97,165.19,11241.0,157.9645,158.0889,157.8783,158.0889,11241.0
2024-04-10 15:25:00,165.25,165.26,165.08,165.08,12974.0,158.1463,158.1559,157.9836,157.9836,12974.0
2024-04-10 15:30:00,165.07,165.07,164.79,165.0,12382.0,157.974,157.974,157.7061,157.9071,12382.0
2024-04-10 15:35:00,165.03,165.06,164.86,164.96,12732.0,157.9358,157.9645,157.7731,157.8688,12732.0
2024-04-10 15:40:00,164.97,165.23,164.93,165.14,14670.0,157.8783,158.1272,157.8401,158.041,14670.0
2024-04-10 15:45:00,165.13,165.54,164.97,165.46,30218.0,158.0315,158.4238,157.8783,158.3473,30218.0
2024-04-10 15:50:00,165.49,165.58,165.15,165.42,48814.0,158.376,158.4621,158.0506,158.309,48814.0
2024-04-10 15:55:00,165.46,165.51,165.08,165.1,129479.0,158.3473,158.3951,157.9836,158.0028,129479.0
2024-04-11 09:30:00,165.54,165.95,165.17,165.33,26166.0,158.4238,158.8162,158.0697,158.2229,26166.0
2024-04-11 09:35:00,165.25,165.25,164.73,164.98,8726.0,158.1463,158.1463,157.6487,157.8879,8726.0
2024-04-11 09:40:00,164.96,165.27,164.89,165.22,5155.0,157.8688,158.1654,157.8018,158.1176,5155.0
2024-04-11 09:45:00,165.15,165.31,164.81,165.14,9612.0,158.0506,158.2037,157.7252,158.041,9612.0
2024-04-11 09:50:00,165.18,165.18,164.87,165.0,7057.0,158.0793,158.0793,157.7826,157.9071,7057.0
2024-04-11 09:55:00,165.05,165.05,164.79,164.99,8164.0,157.9549,157.9549,157.7061,157.8975,8164.0
2024-04-11 10:00:00,165.05,165.05,164.71,164.97,10580.0,157.9549,157.9549,157.6295,157.8783,10580.0
2024-04-11 10:05:00,165.04,165.04,164.25,164.26,8393.0,157.9453,157.9453,157.1893,157.1989,8393.0
2024-04-11 10:10:00,164.3,164.3,163.62,164.12,25852.0,157.2371,157.2371,156.5864,157.0649,25852.0
2024-04-11 10:15:00,164.12,164.15,163.74,163.83,6304.0,157.0649,157.0936,156.7012,156.7873,6304.0
2024-04-11 10:20:00,163.74,164.27,163.74,164.11,6198.0,156.7012,157.2084,156.7012,157.0553,6198.0
2024-04-11 10:25:00,164.1,164.19,163.8,163.92,5619.0,157.0457,157.1319,156.7586,156.8735,5619.0
2024-04-11 10:30:00,163.92,164.01,163.69,163.78,8433.0,156.8735,156.9596,156.6534,156.7395,8433.0
2024-04-11 10:35:00,163.82,163.94,163.68,163.78,7850.0,156.7778,156.8926,156.6438,156.7395,7850.0
2024-04-11 10:40:00,163.78,164.1,163.66,163.7,6989.0,156.7395,157.0457,156.6247,156.6629,6989.0
2024-04-11 10:45:00,163.7,163.79,163.16,163.25,10133.0,156.6629,156.7491,156.1461,156.2323,10133.0
2024-04-11 10:50:00,163.25,163.68,163.25,163.54,15162.0,156.2323,156.6438,156.2323,156.5098,15162.0
2024-04-11 10:55:00,163.53,163.77,163.37,163.64,14578.0,156.5002,156.7299,156.3471,156.6055,14578.0
2024-04-11 11:00:00,163.61,163.84,163.47,163.57,9142.0,156.5768,156.7969,156.4428,156.5385,9142.0
2024-04-11 11:05:00,163.56,163.79,163.49,163.61,8496.0,156.529,156.7491,156.462,156.5768,8496.0
2024-04-11 11:10:00,163.7,163.87,163.7,163.76,9284.0,156.6629,156.8256,156.6629,156.7204,9284.0
2024-04-11 11:15:00,163.85,163.94,163.76,163.81,10220.0,156.8065,156.8926,156.7204,156.7682,10220.0
2024-04-11 11:20:00,163.85,163.95,163.79,163.92,2600.0,156.8065,156.9022,156.7491,156.8735,2600.0
2024-04-11 11:25:00,163.95,163.96,163.41,163.41,17529.0,156.9022,156.9118,156.3854,156.3854,17529.0
2024-04-11 11:30:00,163.35,163.56,163.31,163.38,8170.0,156.328,156.529,156.2897,156.3567,8170.0
2024-04-11 11:35:00,163.38,163.59,163.28,163.52,14253.0,156.3567,156.5577,156.261,156.4907,14253.0
2024-04-11 11:40:00,163.44,163.48,163.34,163.46,11777.0,156.4141,156.4524,156.3184,156.4333,11777.0
2024-04-11 11:45:00,163.48,163.6,163.42,163.43,5676.0,156.4524,156.5672,156.395,156.4045,5676.0
2024-04-11 11:50:00,163.46,163.66,163.42,163.66,9373.0,156.4333,156.6247,156.395,156.6247,9373.0
2024-04-11 11:55:00,163.69,164.0,163.63,163.95,10717.0,156.6534,156.95,156.5959,156.9022,10717.0
2024-04-11 12:00:00,163.95,164.17,163.83,163.83,14169.0,156.9022,157.1127,156.7873,156.7873,14169.0
2024-04-11 12:05:00,163.77,163.91,163.69,163.91,4931.0,156.7299,156.8639,156.6534,156.8639,4931.0
2024-04-11 12:10:00,164.0,164.01,163.81,163.97,4590.0,156.95,156.9596,156.7682,156.9213,4590.0
2024-04-11 12:15:00,163.96,163.98,163.75,163.81,5769.0,156.9118,156.9309,156.7108,156.7682,5769.0
2024-04-11 12:20:00,163.81,163.97,163.81,163.97,5828.0,156.7682,156.9213,156.7682,156.9213,5828.0
2024-04-11 12:25:00,163.97,163.99,163.79,163.81,9022.0,156.9213,156.9405,156.7491,156.7682,9022.0
2024-04-11 12:30:00,163.79,163.79,163.67,163.78,8195.0,156.7491,156.7491,156.6342,156.7395,8195.0
2024-04-11 12:35:00,163.77,163.77,163.42,163.56,24803.0,156.7299,156.7299,156.395,156.529,24803.0
2024-04-11 12:40:00,163.58,163.74,163.49,163.63,7624.0,156.5481,156.7012,156.462,156.5959,7624.0
2024-04-11 12:45:00,163.68,163.85,163.67,163.85,4384.0,156.6438,156.8065,156.6342,156.8065,4384.0
2024-04-11 12:50:00,163.8,164.11,163.8,163.99,10301.0,156.7586,157.0553,156.7586,156.9405,10301.0
2024-04-11 12:55:00,163.96,163.99,163.86,163.96,7370.0,156.9118,156.9405,156.8161,156.9118,7370.0
2024-04-11 13:00:00,163.99,164.26,163.89,164.19,11004.0,156.9405,157.1989,156.8448,157.1319,11004.0
2024-04-11 13:05:00,164.14,164.31,164.13,164.22,3864.0,157.084,157.2467,157.0745,157.1606,3864.0
2024-04-11 13:10:00,164.23,164.3,164.15,164.21,6803.0,157.1702,157.2371,157.0936,157.151,6803.0
2024-04-11 13:15:00,164.22,164.42,164.22,164.38,3299.0,157.1606,157.352,157.1606,157.3137,3299.0
2024-04-11 13:20:00,164.39,164.47,164.33,164.34,5628.0,157.3233,157.3998,157.2659,157.2754,5628.0
2024-04-11 13:25:00,164.38,164.51,164.35,164.45,7184.0,157.3137,157.4381,157.285,157.3807,7184.0
2024-04-11 13:30:00,164.39,164.53,164.34,164.34,8383.0,157.3233,157.4573,157.2754,157.2754,8383.0
2024-04-11 13:35:00,164.36,164.64,164.36,164.51,7062.0,157.2946,157.5625,157.2946,157.4381,7062.0
2024-04-11 13:40:00,164.53,164.53,164.15,164.28,12527.0,157.4573,157.4573,157.0936,157.218,12527.0
2024-04-11 13:45:00,164.3,164.38,164.09,164.2,10395.0,157.2371,157.3137,157.0362,157.1414,10395.0
2024-04-11 13:50:00,164.2,164.21,164.07,164.17,3073.0,157.1414,157.151,157.017,157.1127,3073.0
2024-04-11 13:55:00,164.17,164.42,164.12,164.37,5441.0,157.1127,157.352,157.0649,157.3041,5441.0
2024-04-11 14:00:00,164.31,164.55,164.29,164.48,6502.0,157.2467,157.4764,157.2276,157.4094,6502.0
2024-04-11 14:05:00,164.46,164.69,164.38,164.62,7218.0,157.3903,157.6104,157.3137,157.5434,7218.0
2024-04-11 14:10:00,164.62,164.74,164.56,164.67,7340.0,157.5434,157.6582,157.486,157.5912,7340.0
2024-04-11 14:15:00,164.64,164.83,164.62,164.76,4537.0,157.5625,157.7444,157.5434,157.6774,4537.0
2024-04-11 14:20:00,164.78,164.78,164.64,164.76,3500.0,157.6965,157.6965,157.5625,157.6774,3500.0
2024-04-11 14:25:00,164.73,164.81,164.68,164.77,6496.0,157.6487,157.7252,157.6008,157.6869,6496.0
2024-04-11 14:30:00,164.81,164.89,164.72,164.87,8509.0,157.7252,157.8018,157.6391,157.7826,8509.0
2024-04-11 14:35:00,164.84,165.02,164.83,164.95,7810.0,157.7539,157.9262,157.7444,157.8592,7810.0
2024-04-11 14:40:00,164.89,165.12,164.79,165.05,8450.0,157.8018,158.0219,157.7061,157.9549,8450.0
2024-04-11 14:45:00,165.06,165.11,164.95,165.01,10170.0,157.9645,158.0123,157.8592,157.9166,10170.0
2024-04-11 14:50:00,165.01,165.1,164.87,165.05,13541.0,157.9166,158.0028,157.7826,157.9549,13541.0
2024-04-11 14:55:00,165.1,165.29,165.09,165.25,8455.0,158.0028,158.1846,157.9932,158.1463,8455.0
2024-04-11 15:00:00,165.25,165.34,165.21,165.33,7546.0,158.1463,158.2324,158.108,158.2229,7546.0
2024-04-11 15:05:00,165.29,165.45,165.29,165.34,4950.0,158.1846,158.3377,158.1846,158.2324,4950.0
2024-04-11 15:10:00,165.37,165.37,165.09,165.09,5683.0,158.2611,158.2611,157.9932,157.9932,5683.0
2024-04-11 15:15:00,165.07,165.09,164.96,164.97,9373.0,157.974,157.9932,157.8688,157.8783,9373.0
2024-04-11 15:20:00,164.95,165.03,164.86,165.02,8608.0,157.8592,157.9358,157.7731,157.9262,8608.0
2024-04-11 15:25:00,165.02,165.13,164.97,165.07,11061.0,157.9262,158.0315,157.8783,157.974,11061.0
2024-04-11 15:30:00,165.07,165.07,164.88,164.96,10965.0,157.974,157.974,157.7922,157.8688,10965.0
2024-04-11 15:35:00,164.98,165.06,164.8,164.84,17393.0,157.8879,157.9645,157.7156,157.7539,17393.0
2024-04-11 15:40:00,164.87,164.94,164.85,164.93,15790.0,157.7826,157.8496,157.7635,157.8401,15790.0
2024-04-11 15:45:00,164.92,165.17,164.75,164.78,29289.0,157.8305,158.0697,157.6678,157.6965,29289.0
2024-04-11 15:50:00,164.77,165.17,164.59,165.17,28481.0,157.6869,158.0697,157.5147,158.0697,28481.0
2024-04-11 15:55:00,165.15,165.42,165.03,165.41,187223.0,158.0506,158.309,157.9358,158.2994,187223.0
2024-04-12 09:30:00,166.35,166.47,165.62,165.76,34362.0,159.199,159.3139,158.5004,158.6344,34362.0
2024-04-12 09:35:00,165.84,166.27,165.68,165.68,19937.0,158.7109,159.1225,158.5578,158.5578,19937.0
2024-04-12 09:40:00,165.69,166.42,165.51,166.28,17041.0,158.5674,159.266,158.3951,159.132,17041.0
2024-04-12 09:45:00,166.24,166.29,165.65,165.69,11232.0,159.0937,159.1416,158.5291,158.5674,11232.0
2024-04-12 09:50:00,165.71,165.91,165.15,165.36,15348.0,158.5865,158.7779,158.0506,158.2516,15348.0
2024-04-12 09:55:00,165.25,165.39,164.84,165.35,10878.0,158.1463,158.2803,157.7539,158.242,10878.0
2024-04-12 10:00:00,165.24,165.48,164.97,165.03,13622.0,158.1367,158.3664,157.8783,157.9358,13622.0
2024-04-12 10:05:00,165.12,165.21,164.6,164.67,20767.0,158.0219,158.108,157.5242,157.5912,20767.0
2024-04-12 10:10:00,164.69,164.98,164.56,164.77,10496.0,157.6104,157.8879,157.486,157.6869,10496.0
2024-04-12 10:15:00,164.8,165.0,164.68,164.87,13424.0,157.7156,157.9071,157.6008,157.7826,13424.0
2024-04-12 10:20:00,164.87,165.02,164.55,164.9,11285.0,157.7826,157.9262,157.4764,157.8113,11285.0
2024-04-12 10:25:00,164.89,165.27,164.83,165.17,9443.0,157.8018,158.1654,157.7444,158.0697,9443.0
2024-04-12 10:30:00,165.17,165.42,165.14,165.25,13740.0,158.0697,158.309,158.041,158.1463,13740.0
2024-04-12 10:35:00,165.31,165.49,165.04,165.39,16808.0,158.2037,158.376,157.9453,158.2803,16808.0
2024-04-12 10:40:00,165.39,165.41,165.06,165.21,12743.0,158.2803,158.2994,157.9645,158.108,12743.0
2024-04-12 10:45:00,165.25,165.31,165.02,165.15,7026.0,158.1463,158.2037,157.9262,158.0506,7026.0
2024-04-12 10:50:00,165.11,165.29,165.03,165.22,5651.0,158.0123,158.1846,157.9358,158.1176,5651.0
2024-04-12 10:55:00,165.19,165.19,164.76,164.76,8924.0,158.0889,158.0889,157.6774,157.6774,8924.0
2024-04-12 11:00:00,164.77,165.01,164.72,164.94,7613.0,157.6869,157.9166,157.6391,157.8496,7613.0
2024-04-12 11:05:00,164.94,164.96,164.65,164.75,5502.0,157.8496,157.8688,157.5721,157.6678,5502.0
2024-04-12 11:10:00,164.78,164.79,164.24,164.24,10891.0,157.6965,157.7061,157.1797,157.1797,10891.0
2024-04-12 11:15:00,164.19,164.59,164.06,164.53,7286.0,157.1319,157.5147,157.0075,157.4573,7286.0
2024-04-12 11:20:00,164.59,164.73,164.56,164.73,7504.0,157.5147,157.6487,157.486,157.6487,7504.0
2024-04-12 11:25:00,164.7,164.75,164.56,164.75,15146.0,157.6199,157.6678,157.486,157.6678,15146.0
2024-04-12 11:30:00,164.8,164.83,164.49,164.49,5529.0,157.7156,157.7444,157.419,157.419,5529.0
2024-04-12 11:35:00,164.47,164.47,164.09,164.1,6760.0,157.3998,157.3998,157.0362,157.0457,6760.0
2024-04-12 11:40:00,164.17,164.37,164.05,164.37,4639.0,157.1127,157.3041,156.9979,157.3041,4639.0
2024-04-12 11:45:00,164.33,164.34,164.07,164.1,8290.0,157.2659,157.2754,157.017,157.0457,8290.0
2024-04-12 11:50:00,164.15,164.15,163.65,163.95,15305.0,157.0936,157.0936,156.6151,156.9022,15305.0
2024-04-12 11:55:00,163.87,164.35,163.87,164.27,8371.0,156.8256,157.285,156.8256,157.2084,8371.0
2024-04-12 12:00:00,164.24,164.25,164.08,164.22,8694.0,157.1797,157.1893,157.0266,157.1606,8694.0
2024-04-12 12:05:00,164.26,164.51,164.25,164.46,10836.0,157.1989,157.4381,157.1893,157.3903,10836.0
2024-04-12 12:10:00,164.34,164.41,164.16,164.24,9116.0,157.2754,157.3424,157.1032,157.1797,9116.0
2024-04-12 12:15:00,164.24,164.35,164.14,164.14,6583.0,157.1797,157.285,157.084,157.084,6583.0
2024-04-12 12:20:00,164.08,164.23,164.08,164.14,4072.0,157.0266,157.1702,157.0266,157.084,4072.0
2024-04-12 12:25:00,164.24,164.33,164.04,164.09,4219.0,157.1797,157.2659,156.9883,157.0362,4219.0
2024-04-12 12:30:00,164.09,164.15,163.68,163.9,9249.0,157.0362,157.0936,156.6438,156.8543,9249.0
2024-04-12 12:35:00,163.9,163.97,163.55,163.62,12500.0,156.8543,156.9213,156.5194,156.5864,12500.0
2024-04-12 12:40:00,163.68,163.79,163.58,163.78,12903.0,156.6438,156.7491,156.5481,156.7395,12903.0
2024-04-12 12:45:00,163.83,164.01,163.82,163.88,5762.0,156.7873,156.9596,156.7778,156.8352,5762.0
2024-04-12 12:50:00,163.85,163.96,163.8,163.86,6412.0,156.8065,156.9118,156.7586,156.8161,6412.0
2024-04-12 12:55:00,163.86,164.02,163.82,163.88,10314.0,156.8161,156.9692,156.7778,156.8352,10314.0
2024-04-12 13:00:00,163.83,163.97,163.79,163.85,4360.0,156.7873,156.9213,156.7491,156.8065,4360.0
2024-04-12 13:05:00,163.9,163.95,163.58,163.63,6007.0,156.8543,156.9022,156.5481,156.5959,6007.0
2024-04-12 13:10:00,163.62,163.64,163.49,163.56,7477.0,156.5864,156.6055,156.462,156.529,7477.0
2024-04-12 13:15:00,163.55,163.71,163.53,163.57,7471.0,156.5194,156.6725,156.5002,156.5385,7471.0
2024-04-12 13:20:00,163.52,163.55,163.35,163.38,11226.0,156.4907,156.5194,156.328,156.3567,11226.0
2024-04-12 13:25:00,163.44,163.52,163.25,163.3,10302.0,156.4141,156.4907,156.2323,156.2801,10302.0
2024-04-12 13:30:00,163.3,163.3,163.07,163.21,13650.0,156.2801,156.2801,156.06,156.194,13650.0
2024-04-12 13:35:00,163.22,163.51,163.22,163.32,17151.0,156.2036,156.4811,156.2036,156.2993,17151.0
2024-04-12 13:40:00,163.28,163.35,163.05,163.33,18334.0,156.261,156.328,156.0409,156.3088,18334.0
2024-04-12 13:45:00,163.33,163.5,163.25,163.47,10385.0,156.3088,156.4715,156.2323,156.4428,10385.0
2024-04-12 13:50:00,163.51,163.69,163.36,163.65,9952.0,156.4811,156.6534,156.3376,156.6151,9952.0
2024-04-12 13:55:00,163.59,163.72,163.53,163.55,10295.0,156.5577,156.6821,156.5002,156.5194,10295.0
2024-04-12 14:00:00,163.6,163.74,163.47,163.71,26832.0,156.5672,156.7012,156.4428,156.6725,26832.0
2024-04-12 14:05:00,163.72,164.2,163.66,163.93,52365.0,156.6821,157.1414,156.6247,156.883,52365.0
2024-04-12 14:10:00,163.92,164.15,163.91,164.04,10982.0,156.8735,157.0936,156.8639,156.9883,10982.0
2024-04-12 14:15:00,164.03,164.29,163.74,163.85,125796.0,156.9787,157.2276,156.7012,156.8065,125796.0
2024-04-12 14:20:00,163.8,163.91,163.53,163.53,10671.0,156.7586,156.8639,156.5002,156.5002,10671.0
2024-04-12 14:25:00,163.56,163.65,163.05,163.05,10499.0,156.529,156.6151,156.0409,156.0409,10499.0
2024-04-12 14:30:00,163.01,163.08,162.66,162.73,10320.0,156.0026,156.0696,155.6676,155.7346,10320.0
2024-04-12 14:35:00,162.68,162.79,162.3,162.32,8203.0,155.6868,155.7921,155.3231,155.3423,8203.0
2024-04-12 14:40:00,162.3,162.69,162.29,162.47,7077.0,155.3231,155.6964,155.3135,155.4858,7077.0
2024-04-12 14:45:00,162.47,162.61,162.45,162.5,6320.0,155.4858,155.6198,155.4667,155.5145,6320.0
2024-04-12 14:50:00,162.48,162.83,162.44,162.71,10094.0,155.4954,155.8303,155.4571,155.7155,10094.0
2024-04-12 14:55:00,162.77,162.83,162.34,162.37,7102.0,155.7729,155.8303,155.3614,155.3901,7102.0
2024-04-12 15:00:00,162.31,162.33,162.12,162.18,19240.0,155.3327,155.3518,155.1509,155.2083,19240.0
2024-04-12 15:05:00,162.16,162.28,161.94,162.09,12799.0,155.1891,155.304,154.9786,155.1221,12799.0
2024-04-12 15:10:00,162.14,162.23,161.92,161.93,12453.0,155.17,155.2561,154.9595,154.969,12453.0
2024-04-12 15:15:00,161.92,162.17,161.88,162.11,10602.0,154.9595,155.1987,154.9212,155.1413,10602.0
2024-04-12 15:20:00,162.19,162.38,162.14,162.28,7828.0,155.2178,155.3997,155.17,155.304,7828.0
2024-04-12 15:25:00,162.28,162.31,162.06,162.09,10738.0,155.304,155.3327,155.0934,155.1221,10738.0
2024-04-12 15:30:00,162.12,162.35,161.97,162.29,17477.0,155.1509,155.371,155.0073,155.3135,17477.0
2024-04-12 15:35:00,162.29,162.29,162.1,162.12,12877.0,155.3135,155.3135,155.1317,155.1509,12877.0
2024-04-12 15:40:00,162.2,162.58,162.16,162.48,15696.0,155.2274,155.5911,155.1891,155.4954,15696.0
2024-04-12 15:45:00,162.48,162.6,162.14,162.36,24763.0,155.4954,155.6102,155.17,155.3805,24763.0
2024-04-12 15:50:00,162.39,162.47,162.05,162.33,41720.0,155.4092,155.4858,155.0839,155.3518,41720.0
2024-04-12 15:55:00,162.36,162.61,162.35,162.51,95263.0,155.3805,155.6198,155.371,155.5241,95263.0
2024-04-15 09:30:00,163.8,164.55,163.48,164.46,40468.0,156.7586,157.4764,156.4524,157.3903,40468.0
2024-04-15 09:35:00,164.34,164.37,163.73,164.13,6134.0,157.2754,157.3041,156.6916,157.0745,6134.0
2024-04-15 09:40:00,164.32,164.79,164.18,164.79,7966.0,157.2563,157.7061,157.1223,157.7061,7966.0
2024-04-15 09:45:00,164.79,165.0,164.07,164.09,28400.0,157.7061,157.9071,157.017,157.0362,28400.0
2024-04-15 09:50:00,164.08,164.52,164.05,164.12,10849.0,157.0266,157.4477,156.9979,157.0649,10849.0
2024-04-15 09:55:00,164.07,164.07,163.8,163.93,6749.0,157.017,157.017,156.7586,156.883,6749.0
2024-04-15 10:00:00,163.92,163.93,163.43,163.5,8614.0,156.8735,156.883,156.4045,156.4715,8614.0
2024-04-15 10:05:00,163.5,163.6,162.9,162.9,12345.0,156.4715,156.5672,155.8973,155.8973,12345.0
2024-04-15 10:10:00,162.83,163.0,162.25,162.83,15326.0,155.8303,155.993,155.2753,155.8303,15326.0
2024-04-15 10:15:00,162.88,163.03,162.76,162.9,8309.0,155.8782,156.0217,155.7633,155.8973,8309.0
2024-04-15 10:20:00,162.88,162.93,162.77,162.84,8785.0,155.8782,155.926,155.7729,155.8399,8785.0
2024-04-15 10:25:00,162.82,162.92,162.66,162.78,9219.0,155.8208,155.9165,155.6676,155.7825,9219.0
2024-04-15 10:30:00,162.78,162.93,162.43,162.59,22035.0,155.7825,155.926,155.4475,155.6007,22035.0
2024-04-15 10:35:00,162.64,163.06,162.54,162.83,21678.0,155.6485,156.0504,155.5528,155.8303,21678.0
2024-04-15 10:40:00,162.88,163.09,162.74,162.82,12369.0,155.8782,156.0792,155.7442,155.8208,12369.0
2024-04-15 10:45:00,162.86,162.91,162.27,162.44,20004.0,155.859,155.9069,155.2944,155.4571,20004.0
2024-04-15 10:50:00,162.39,162.6,162.25,162.53,4501.0,155.4092,155.6102,155.2753,155.5432,4501.0
2024-04-15 10:55:00,162.59,162.6,162.02,162.02,8560.0,155.6007,155.6102,155.0552,155.0552,8560.0
2024-04-15 11:00:00,162.01,162.02,161.26,161.28,15632.0,155.0456,155.0552,154.3278,154.347,15632.0
2024-04-15 11:05:00,161.24,161.68,161.2,161.68,6780.0,154.3087,154.7298,154.2704,154.7298,6780.0
2024-04-15 11:10:00,161.65,161.84,161.63,161.73,8369.0,154.7011,154.8829,154.6819,154.7776,8369.0
2024-04-15 11:15:00,161.75,161.96,161.73,161.9,6144.0,154.7968,154.9977,154.7776,154.9403,6144.0
2024-04-15 11:20:00,161.9,161.93,161.64,161.74,14810.0,154.9403,154.969,154.6915,154.7872,14810.0
2024-04-15 11:25:00,161.74,161.8,161.66,161.79,7348.0,154.7872,154.8446,154.7106,154.835,7348.0
2024-04-15 11:30:00,161.78,161.98,161.68,161.93,11880.0,154.8255,155.0169,154.7298,154.969,11880.0
2024-04-15 11:35:00,161.94,161.94,161.73,161.81,6172.0,154.9786,154.9786,154.7776,154.8542,6172.0
2024-04-15 11:40:00,161.87,162.02,161.86,161.99,4025.0,154.9116,155.0552,154.902,155.0264,4025.0
2024-04-15 11:45:00,161.96,162.19,161.95,162.12,4074.0,154.9977,155.2178,154.9882,155.1509,4074.0
2024-04-15 11:50:00,162.15,162.34,162.14,162.31,3905.0,155.1796,155.3614,155.17,155.3327,3905.0
2024-04-15 11:55:00,162.38,162.51,162.35,162.48,4494.0,155.3997,155.5241,155.371,155.4954,4494.0
2024-04-15 12:00:00,162.5,162.52,162.21,162.23,9950.0,155.5145,155.5337,155.237,155.2561,9950.0
2024-04-15 12:05:00,162.28,162.31,162.1,162.14,4968.0,155.304,155.3327,155.1317,155.17,4968.0
2024-04-15 12:10:00,162.12,162.12,161.9,161.99,5464.0,155.1509,155.1509,154.9403,155.0264,5464.0
2024-04-15 12:15:00,162.02,162.02,161.73,161.8,6473.0,155.0552,155.0552,154.7776,154.8446,6473.0
2024-04-15 12:20:00,161.82,161.85,161.58,161.58,2734.0,154.8638,154.8925,154.6341,154.6341,2734.0
2024-04-15 12:25:00,161.59,161.6,161.33,161.33,4977.0,154.6436,154.6532,154.3948,154.3948,4977.0
2024-04-15 12:30:00,161.3,161.39,161.23,161.29,4092.0,154.3661,154.4522,154.2991,154.3565,4092.0
2024-04-15 12:35:00,161.25,161.29,161.16,161.29,5198.0,154.3183,154.3565,154.2321,154.3565,5198.0
2024-04-15 12:40:00,161.24,161.25,161.03,161.13,4478.0,154.3087,154.3183,154.1077,154.2034,4478.0
2024-04-15 12:45:00,161.09,161.16,160.87,161.11,6716.0,154.1651,154.2321,153.9546,154.1843,6716.0
2024-04-15 12:50:00,161.1,161.34,161.07,161.29,4043.0,154.1747,154.4044,154.146,154.3565,4043.0
2024-04-15 12:55:00,161.28,161.37,161.26,161.31,2999.0,154.347,154.4331,154.3278,154.3757,2999.0
2024-04-15 13:00:00,161.29,161.29,161.12,161.21,3826.0,154.3565,154.3565,154.1938,154.28,3826.0
2024-04-15 13:05:00,161.27,161.37,161.19,161.2,6327.0,154.3374,154.4331,154.2608,154.2704,6327.0
2024-04-15 13:10:00,161.22,161.26,161.01,161.06,2980.0,154.2895,154.3278,154.0886,154.1364,2980.0
2024-04-15 13:15:00,160.99,161.08,160.82,160.83,7826.0,154.0694,154.1556,153.9067,153.9163,7826.0
2024-04-15 13:20:00,160.87,160.87,160.57,160.66,10276.0,153.9546,153.9546,153.6675,153.7536,10276.0
2024-04-15 13:25:00,160.69,160.72,160.35,160.36,6087.0,153.7823,153.811,153.4569,153.4665,6087.0
2024-04-15 13:30:00,160.27,160.48,160.03,160.41,10240.0,153.3804,153.5814,153.1507,153.5144,10240.0
2024-04-15 13:35:00,160.45,160.78,160.45,160.65,8654.0,153.5526,153.8685,153.5526,153.744,8654.0
2024-04-15 13:40:00,160.66,160.85,160.52,160.52,5434.0,153.7536,153.9354,153.6196,153.6196,5434.0
2024-04-15 13:45:00,160.51,160.56,160.22,160.25,6008.0,153.6101,153.6579,153.3325,153.3612,6008.0
2024-04-15 13:50:00,160.24,160.48,160.16,160.33,11152.0,153.3517,153.5814,153.2751,153.4378,11152.0
2024-04-15 13:55:00,160.33,160.65,160.3,160.58,5155.0,153.4378,153.744,153.4091,153.6771,5155.0
2024-04-15 14:00:00,160.58,160.72,160.52,160.66,5935.0,153.6771,153.811,153.6196,153.7536,5935.0
2024-04-15 14:05:00,160.61,160.61,160.38,160.43,6976.0,153.7058,153.7058,153.4857,153.5335,6976.0
2024-04-15 14:10:00,160.42,160.42,160.25,160.27,4882.0,153.5239,153.5239,153.3612,153.3804,4882.0
2024-04-15 14:15:00,160.28,160.42,160.17,160.34,9656.0,153.39,153.5239,153.2847,153.4474,9656.0
2024-04-15 14:20:00,160.33,160.51,160.24,160.28,4470.0,153.4378,153.6101,153.3517,153.39,4470.0
2024-04-15 14:25:00,160.27,160.34,160.07,160.07,8206.0,153.3804,153.4474,153.189,153.189,8206.0
2024-04-15 14:30:00,160.0,160.35,159.91,160.35,18717.0,153.122,153.4569,153.0359,153.4569,18717.0
2024-04-15 14:35:00,160.29,160.59,160.27,160.32,7554.0,153.3995,153.6866,153.3804,153.4282,7554.0
2024-04-15 14:40:00,160.36,160.59,160.36,160.47,6414.0,153.4665,153.6866,153.4665,153.5718,6414.0
2024-04-15 14:45:00,160.47,160.52,160.21,160.22,7520.0,153.5718,153.6196,153.323,153.3325,7520.0
2024-04-15 14:50:00,160.25,160.33,160.15,160.29,6445.0,153.3612,153.4378,153.2655,153.3995,6445.0
2024-04-15 14:55:00,160.34,160.63,160.33,160.59,7561.0,153.4474,153.7249,153.4378,153.6866,7561.0
2024-04-15 15:00:00,160.57,160.65,160.24,160.27,6018.0,153.6675,153.744,153.3517,153.3804,6018.0
2024-04-15 15:05:00,160.25,160.41,160.21,160.41,6353.0,153.3612,153.5144,153.323,153.5144,6353.0
2024-04-15 15:10:00,160.38,160.47,160.23,160.28,9323.0,153.4857,153.5718,153.3421,153.39,9323.0
2024-04-15 15:15:00,160.27,160.3,160.02,160.09,13598.0,153.3804,153.4091,153.1411,153.2081,13598.0
2024-04-15 15:20:00,160.06,160.2,160.0,160.12,9995.0,153.1794,153.3134,153.122,153.2368,9995.0
2024-04-15 15:25:00,160.13,160.45,160.09,160.37,11991.0,153.2464,153.5526,153.2081,153.4761,11991.0
2024-04-15 15:30:00,160.34,160.75,160.34,160.56,11132.0,153.4474,153.8397,153.4474,153.6579,11132.0
2024-04-15 15:35:00,160.57,160.81,160.54,160.64,12172.0,153.6675,153.8972,153.6388,153.7345,12172.0
2024-04-15 15:40:00,160.66,160.68,160.43,160.45,15217.0,153.7536,153.7728,153.5335,153.5526,15217.0
2024-04-15 15:45:00,160.4,160.43,160.07,160.38,16745.0,153.5048,153.5335,153.189,153.4857,16745.0
2024-04-15 15:50:00,160.4,160.79,160.39,160.79,29364.0,153.5048,153.878,153.4952,153.878,29364.0
2024-04-15 15:55:00,160.78,160.97,160.74,160.81,79044.0,153.8685,154.0503,153.8302,153.8972,79044.0
2024-04-16 09:30:00,160.81,161.13,160.4,161.07,29052.0,153.8972,154.2034,153.5048,154.146,29052.0
2024-04-16 09:35:00,161.07,161.07,159.61,159.81,13925.0,154.146,154.146,152.7488,152.9402,13925.0
2024-04-16 09:40:00,159.79,160.42,159.5,160.42,7675.0,152.921,153.5239,152.6435,153.5239,7675.0
2024-04-16 09:45:00,160.43,160.71,160.29,160.29,7114.0,153.5335,153.8015,153.3995,153.3995,7114.0
2024-04-16 09:50:00,160.25,160.25,159.38,159.42,7566.0,153.3612,153.3612,152.5286,152.5669,7566.0
2024-04-16 09:55:00,159.33,160.01,159.28,159.88,9179.0,152.4808,153.1316,152.4329,153.0071,9179.0
2024-04-16 10:00:00,159.81,159.82,159.35,159.56,5949.0,152.9402,152.9497,152.4999,152.7009,5949.0
2024-04-16 10:05:00,159.47,159.51,159.16,159.33,7600.0,152.6148,152.6531,152.3181,152.4808,7600.0
2024-04-16 10:10:00,159.33,159.5,159.03,159.5,7352.0,152.4808,152.6435,152.1937,152.6435,7352.0
2024-04-16 10:15:00,159.5,159.75,159.25,159.25,7845.0,152.6435,152.8827,152.4042,152.4042,7845.0
2024-04-16 10:20:00,159.36,159.37,158.61,158.73,10448.0,152.5095,152.5191,151.7917,151.9066,10448.0
2024-04-16 10:25:00,158.79,158.8,158.35,158.38,12701.0,151.964,151.9736,151.5429,151.5716,12701.0
2024-04-16 10:30:00,158.42,158.63,158.28,158.63,7272.0,151.6099,151.8109,151.4759,151.8109,7272.0
2024-04-16 10:35:00,158.55,158.56,158.28,158.46,7121.0,151.7343,151.7439,151.4759,151.6482,7121.0
2024-04-16 10:40:00,158.52,158.91,158.45,158.85,8102.0,151.7056,152.0788,151.6386,152.0214,8102.0
2024-04-16 10:45:00,158.91,159.3,158.86,159.28,11718.0,152.0788,152.4521,152.031,152.4329,11718.0
2024-04-16 10:50:00,159.32,159.32,158.88,159.03,7528.0,152.4712,152.4712,152.0501,152.1937,7528.0
2024-04-16 10:55:00,159.03,159.32,158.83,159.3,9484.0,152.1937,152.4712,152.0023,152.4521,9484.0
2024-04-16 11:00:00,159.3,159.47,159.3,159.37,6343.0,152.4521,152.6148,152.4521,152.5191,6343.0
2024-04-16 11:05:00,159.33,159.54,159.33,159.5,8286.0,152.4808,152.6818,152.4808,152.6435,8286.0
2024-04-16 11:10:00,159.57,159.58,159.24,159.29,10850.0,152.7105,152.72,152.3947,152.4425,10850.0
2024-04-16 11:15:00,159.28,159.49,159.12,159.41,8574.0,152.4329,152.6339,152.2798,152.5574,8574.0
2024-04-16 11:20:00,159.44,159.46,159.25,159.26,6642.0,152.5861,152.6052,152.4042,152.4138,6642.0
2024-04-16 11:25:00,159.25,159.27,159.12,159.14,6425.0,152.4042,152.4234,152.2798,152.299,6425.0
2024-04-16 11:30:00,159.13,159.19,158.85,159.16,10234.0,152.2894,152.3468,152.0214,152.3181,10234.0
2024-04-16 11:35:00,159.11,159.29,159.04,159.21,6510.0,152.2702,152.4425,152.2033,152.3659,6510.0
2024-04-16 11:40:00,159.19,159.45,159.09,159.2,6371.0,152.3468,152.5956,152.2511,152.3564,6371.0
2024-04-16 11:45:00,159.18,159.18,158.93,158.93,6332.0,152.3372,152.3372,152.098,152.098,6332.0
2024-04-16 11:50:00,158.98,159.15,158.94,159.15,3632.0,152.1458,152.3085,152.1076,152.3085,3632.0
2024-04-16 11:55:00,159.18,159.38,159.06,159.09,7434.0,152.3372,152.5286,152.2224,152.2511,7434.0
2024-04-16 12:00:00,159.06,159.11,158.94,159.08,9385.0,152.2224,152.2702,152.1076,152.2415,9385.0
2024-04-16 12:05:00,159.07,159.07,158.89,158.99,7048.0,152.232,152.232,152.0597,152.1554,7048.0
2024-04-16 12:10:00,158.99,159.01,158.72,158.81,6642.0,152.1554,152.1745,151.897,151.9831,6642.0
2024-04-16 12:15:00,158.81,158.81,158.45,158.5,10138.0,151.9831,151.9831,151.6386,151.6865,10138.0
2024-04-16 12:20:00,158.53,158.77,158.42,158.68,10298.0,151.7152,151.9449,151.6099,151.8587,10298.0
2024-04-16 12:25:00,158.68,158.82,158.58,158.68,6453.0,151.8587,151.9927,151.763,151.8587,6453.0
2024-04-16 12:30:00,158.67,158.75,158.57,158.73,5762.0,151.8492,151.9257,151.7535,151.9066,5762.0
2024-04-16 12:35:00,158.69,158.73,158.56,158.66,5372.0,151.8683,151.9066,151.7439,151.8396,5372.0
2024-04-16 12:40:00,158.66,158.73,158.5,158.57,5654.0,151.8396,151.9066,151.6865,151.7535,5654.0
2024-04-16 12:45:00,158.56,158.68,158.49,158.68,5204.0,151.7439,151.8587,151.6769,151.8587,5204.0
2024-04-16 12:50:00,158.65,158.71,158.52,158.52,4861.0,151.83,151.8874,151.7056,151.7056,4861.0
2024-04-16 12:55:00,158.49,158.55,158.36,158.41,7287.0,151.6769,151.7343,151.5525,151.6003,7287.0
2024-04-16 13:00:00,158.45,158.45,158.17,158.17,4432.0,151.6386,151.6386,151.3707,151.3707,4432.0
2024-04-16 13:05:00,158.14,158.27,158.02,158.21,7155.0,151.3419,151.4664,151.2271,151.4089,7155.0
2024-04-16 13:10:00,158.21,158.42,158.11,158.4,6077.0,151.4089,151.6099,151.3132,151.5908,6077.0
2024-04-16 13:15:00,158.37,158.51,158.33,158.5,5425.0,151.5621,151.696,151.5238,151.6865,5425.0
2024-04-16 13:20:00,158.47,158.49,158.33,158.33,6099.0,151.6578,151.6769,151.5238,151.5238,6099.0
2024-04-16 13:25:00,158.31,158.44,158.16,158.16,5401.0,151.5046,151.629,151.3611,151.3611,5401.0
2024-04-16 13:30:00,158.27,158.29,157.69,157.86,13252.0,151.4664,151.4855,150.9113,151.074,13252.0
2024-04-16 13:35:00,157.9,158.2,157.9,158.1,7307.0,151.1123,151.3994,151.1123,151.3037,7307.0
2024-04-16 13:40:00,158.12,158.35,158.04,158.09,5251.0,151.3228,151.5429,151.2462,151.2941,5251.0
2024-04-16 13:45:00,158.11,158.19,157.96,158.12,21118.0,151.3132,151.3898,151.1697,151.3228,21118.0
2024-04-16 13:50:00,158.06,158.13,157.6,157.92,8533.0,151.2654,151.3324,150.8252,151.1314,8533.0
2024-04-16 13:55:00,157.89,158.08,157.78,158.08,9545.0,151.1027,151.2845,150.9974,151.2845,9545.0
2024-04-16 14:00:00,158.03,158.22,158.01,158.15,5868.0,151.2367,151.4185,151.2175,151.3515,5868.0
2024-04-16 14:05:00,158.12,158.76,158.12,158.76,6619.0,151.3228,151.9353,151.3228,151.9353,6619.0
2024-04-16 14:10:00,158.77,158.84,158.41,158.41,7510.0,151.9449,152.0119,151.6003,151.6003,7510.0
2024-04-16 14:15:00,158.41,158.41,157.91,157.98,6194.0,151.6003,151.6003,151.1218,151.1888,6194.0
2024-04-16 14:20:00,157.99,158.01,157.61,157.86,10474.0,151.1984,151.2175,150.8347,151.074,10474.0
2024-04-16 14:25:00,157.83,158.17,157.83,157.95,9864.0,151.0453,151.3707,151.0453,151.1601,9864.0
2024-04-16 14:30:00,157.96,158.33,157.91,158.28,9237.0,151.1697,151.5238,151.1218,151.4759,9237.0
2024-04-16 14:35:00,158.28,158.32,158.17,158.19,6667.0,151.4759,151.5142,151.3707,151.3898,6667.0
2024-04-16 14:40:00,158.23,158.38,158.2,158.3,10519.0,151.4281,151.5716,151.3994,151.4951,10519.0
2024-04-16 14:45:00,158.31,158.45,158.27,158.44,7851.0,151.5046,151.6386,151.4664,151.629,7851.0
2024-04-16 14:50:00,158.45,158.82,158.44,158.78,12034.0,151.6386,151.9927,151.629,151.9544,12034.0
2024-04-16 14:55:00,158.77,158.93,158.76,158.84,18066.0,151.9449,152.098,151.9353,152.0119,18066.0
2024-04-16 15:00:00,158.86,158.9,158.64,158.65,10095.0,152.031,152.0693,151.8205,151.83,10095.0
2024-04-16 15:05:00,158.65,158.86,158.59,158.74,9407.0,151.83,152.031,151.7726,151.9162,9407.0
2024-04-16 15:10:00,158.73,158.83,158.66,158.78,10542.0,151.9066,152.0023,151.8396,151.9544,10542.0
2024-04-16 15:15:00,158.77,158.85,158.63,158.85,11786.0,151.9449,152.0214,151.8109,152.0214,11786.0
2024-04-16 15:20:00,158.88,158.88,158.59,158.81,12577.0,152.0501,152.0501,151.7726,151.9831,12577.0
2024-04-16 15:25:00,158.76,158.81,158.58,158.6,10935.0,151.9353,151.9831,151.763,151.7822,10935.0
2024-04-16 15:30:00,158.58,158.58,157.86,157.87,16409.0,151.763,151.763,151.074,151.0836,16409.0
2024-04-16 15:35:00,157.88,158.21,157.82,158.18,18984.0,151.0931,151.4089,151.0357,151.3802,18984.0
2024-04-16 15:40:00,158.19,158.25,158.04,158.14,25779.0,151.3898,151.4472,151.2462,151.3419,25779.0
2024-04-16 15:45:00,158.17,158.28,157.96,158.08,26610.0,151.3707,151.4759,151.1697,151.2845,26610.0
2024-04-16 15:50:00,158.09,158.34,157.92,158.3,43624.0,151.2941,151.5333,151.1314,151.4951,43624.0
2024-04-16 15:55:00,158.32,158.34,157.73,157.81,113798.0,151.5142,151.5333,150.9496,151.0261,113798.0
2024-04-17 09:30:00,158.64,158.88,158.07,158.23,36268.0,151.8205,152.0501,151.275,151.4281,36268.0
2024-04-17 09:35:00,158.16,158.31,157.5,157.98,14346.0,151.3611,151.5046,150.7295,151.1888,14346.0
2024-04-17 09:40:00,158.26,158.47,157.94,158.33,10844.0,151.4568,151.6578,151.1505,151.5238,10844.0
2024-04-17 09:45:00,158.25,158.59,158.25,158.34,6007.0,151.4472,151.7726,151.4472,151.5333,6007.0
2024-04-17 09:50:00,158.44,158.59,158.4,158.54,8708.0,151.629,151.7726,151.5908,151.7248,8708.0
2024-04-17 09:55:00,158.53,159.07,158.53,158.97,6928.0,151.7152,152.232,151.7152,152.1363,6928.0
2024-04-17 10:00:00,159.09,159.12,158.56,158.59,8469.0,152.2511,152.2798,151.7439,151.7726,8469.0
2024-04-17 10:05:00,158.66,159.55,158.66,159.54,12610.0,151.8396,152.6913,151.8396,152.6818,12610.0
2024-04-17 10:10:00,159.56,159.63,159.29,159.35,18509.0,152.7009,152.7679,152.4425,152.4999,18509.0
2024-04-17 10:15:00,159.32,159.43,159.16,159.2,17528.0,152.4712,152.5765,152.3181,152.3564,17528.0
2024-04-17 10:20:00,159.27,159.56,159.1,159.52,13647.0,152.4234,152.7009,152.2607,152.6626,13647.0
2024-04-17 10:25:00,159.53,159.77,159.53,159.68,11771.0,152.6722,152.9019,152.6722,152.8157,11771.0
2024-04-17 10:30:00,159.76,159.86,159.61,159.62,22354.0,152.8923,152.988,152.7488,152.7583,22354.0
2024-04-17 10:35:00,159.73,159.76,159.42,159.56,16503.0,152.8636,152.8923,152.5669,152.7009,16503.0
2024-04-17 10:40:00,159.56,159.57,159.15,159.16,13453.0,152.7009,152.7105,152.3085,152.3181,13453.0
2024-04-17 10:45:00,159.16,159.5,159.16,159.36,8055.0,152.3181,152.6435,152.3181,152.5095,8055.0
2024-04-17 10:50:00,159.31,159.46,158.72,158.81,17454.0,152.4617,152.6052,151.897,151.9831,17454.0
2024-04-17 10:55:00,158.81,159.08,158.74,158.83,14714.0,151.9831,152.2415,151.9162,152.0023,14714.0
2024-04-17 11:00:00,158.78,159.01,158.71,159.01,33362.0,151.9544,152.1745,151.8874,152.1745,33362.0
2024-04-17 11:05:00,159.09,159.13,158.9,158.91,9122.0,152.2511,152.2894,152.0693,152.0788,9122.0
2024-04-17 11:10:00,158.96,159.23,158.95,159.23,4996.0,152.1267,152.3851,152.1171,152.3851,4996.0
2024-04-17 11:15:00,159.13,159.15,158.94,159.08,6378.0,152.2894,152.3085,152.1076,152.2415,6378.0
2024-04-17 11:20:00,159.04,159.11,158.91,158.96,8713.0,152.2033,152.2702,152.0788,152.1267,8713.0
2024-04-17 11:25:00,158.95,158.95,158.67,158.67,7273.0,152.1171,152.1171,151.8492,151.8492,7273.0
2024-04-17 11:30:00,158.65,158.7,158.22,158.36,7084.0,151.83,151.8779,151.4185,151.5525,7084.0
2024-04-17 11:35:00,158.38,158.43,158.19,158.42,6888.0,151.5716,151.6195,151.3898,151.6099,6888.0
2024-04-17 11:40:00,158.36,158.4,158.14,158.3,9899.0,151.5525,151.5908,151.3419,151.4951,9899.0
2024-04-17 11:45:00,158.26,158.34,158.09,158.19,7827.0,151.4568,151.5333,151.2941,151.3898,7827.0
2024-04-17 11:50:00,158.17,158.22,158.02,158.12,11306.0,151.3707,151.4185,151.2271,151.3228,11306.0
2024-04-17 11:55:00,158.11,158.11,157.78,157.87,8956.0,151.3132,151.3132,150.9974,151.0836,8956.0
2024-04-17 12:00:00,157.83,157.83,157.27,157.3,12953.0,151.0453,151.0453,150.5093,150.5381,12953.0
2024-04-17 12:05:00,157.21,157.49,157.07,157.25,9989.0,150.4519,150.7199,150.3179,150.4902,9989.0
2024-04-17 12:10:00,157.25,157.6,157.25,157.25,13305.0,150.4902,150.8252,150.4902,150.4902,13305.0
2024-04-17 12:15:00,157.25,157.34,156.83,157.07,11922.0,150.4902,150.5763,150.0883,150.3179,11922.0
2024-04-17 12:20:00,157.07,157.2,156.91,157.0,6333.0,150.3179,150.4424,150.1648,150.251,6333.0
2024-04-17 12:25:00,157.0,157.07,156.75,156.8,7074.0,150.251,150.3179,150.0117,150.0595,7074.0
2024-04-17 12:30:00,156.78,156.79,156.32,156.44,19944.0,150.0404,150.05,149.6002,149.715,19944.0
2024-04-17 12:35:00,156.4,156.61,156.34,156.51,20279.0,149.6767,149.8777,149.6193,149.782,20279.0
2024-04-17 12:40:00,156.53,156.7,156.37,156.37,7199.0,149.8012,149.9638,149.648,149.648,7199.0
2024-04-17 12:45:00,156.42,156.59,156.28,156.5,10798.0,149.6959,149.8586,149.5619,149.7724,10798.0
2024-04-17 12:50:00,156.49,156.6,156.38,156.6,8076.0,149.7629,149.8681,149.6576,149.8681,8076.0
2024-04-17 12:55:00,156.6,156.73,156.49,156.65,5331.0,149.8681,149.9926,149.7629,149.916,5331.0
2024-04-17 13:00:00,156.64,156.83,156.64,156.73,4912.0,149.9064,150.0883,149.9064,149.9926,4912.0
2024-04-17 13:05:00,156.73,156.78,156.53,156.74,6575.0,149.9926,150.0404,149.8012,150.0021,6575.0
2024-04-17 13:10:00,156.75,156.87,156.71,156.84,4319.0,150.0117,150.1265,149.9734,150.0978,4319.0
2024-04-17 13:15:00,156.84,156.94,156.79,156.92,4876.0,150.0978,150.1935,150.05,150.1744,4876.0
2024-04-17 13:20:00,156.94,157.04,156.83,157.04,7522.0,150.1935,150.2892,150.0883,150.2892,7522.0
2024-04-17 13:25:00,157.04,157.22,156.98,157.18,9749.0,150.2892,150.4615,150.2318,150.4232,9749.0
2024-04-17 13:30:00,157.15,157.27,156.99,157.02,6383.0,150.3945,150.5093,150.2414,150.2701,6383.0
2024-04-17 13:35:00,157.03,157.12,156.95,157.02,10404.0,150.2797,150.3658,150.2031,150.2701,10404.0
2024-04-17 13:40:00,157.04,157.06,156.72,156.88,8657.0,150.2892,150.3084,149.983,150.1361,8657.0
2024-04-17 13:45:00,156.92,156.94,156.75,156.94,7940.0,150.1744,150.1935,150.0117,150.1935,7940.0
2024-04-17 13:50:00,156.94,157.17,156.89,157.15,19481.0,150.1935,150.4136,150.1457,150.3945,19481.0
2024-04-17 13:55:00,157.11,157.28,157.11,157.21,3999.0,150.3562,150.5189,150.3562,150.4519,3999.0
2024-04-17 14:00:00,157.27,157.41,157.24,157.36,4136.0,150.5093,150.6433,150.4806,150.5955,4136.0
2024-04-17 14:05:00,157.36,157.43,157.21,157.43,5075.0,150.5955,150.6625,150.4519,150.6625,5075.0
2024-04-17 14:10:00,157.42,157.42,157.15,157.19,4615.0,150.6529,150.6529,150.3945,150.4328,4615.0
2024-04-17 14:15:00,157.17,157.4,157.13,157.34,5877.0,150.4136,150.6338,150.3754,150.5763,5877.0
2024-04-17 14:20:00,157.32,157.56,157.32,157.48,4504.0,150.5572,150.7869,150.5572,150.7103,4504.0
2024-04-17 14:25:00,157.48,157.53,157.32,157.38,9162.0,150.7103,150.7582,150.5572,150.6146,9162.0
2024-04-17 14:30:00,157.43,157.71,157.39,157.61,9497.0,150.6625,150.9304,150.6242,150.8347,9497.0
2024-04-17 14:35:00,157.62,157.85,157.62,157.83,7071.0,150.8443,151.0644,150.8443,151.0453,7071.0
2024-04-17 14:40:00,157.83,158.45,157.82,158.45,13837.0,151.0453,151.6386,151.0357,151.6386,13837.0
2024-04-17 14:45:00,158.42,158.46,157.88,157.89,17739.0,151.6099,151.6482,151.0931,151.1027,17739.0
2024-04-17 14:50:00,157.92,157.95,157.43,157.47,4977.0,151.1314,151.1601,150.6625,150.7007,4977.0
2024-04-17 14:55:00,157.44,157.46,157.32,157.36,6022.0,150.672,150.6912,150.5572,150.5955,6022.0
2024-04-17 15:00:00,157.39,157.4,157.18,157.26,14592.0,150.6242,150.6338,150.4232,150.4998,14592.0
2024-04-17 15:05:00,157.25,157.32,157.12,157.17,9313.0,150.4902,150.5572,150.3658,150.4136,9313.0
2024-04-17 15:10:00,157.15,157.27,157.13,157.15,6389.0,150.3945,150.5093,150.3754,150.3945,6389.0
2024-04-17 15:15:00,157.19,157.41,157.06,157.4,21306.0,150.4328,150.6433,150.3084,150.6338,21306.0
2024-04-17 15:20:00,157.38,157.4,157.2,157.27,11766.0,150.6146,150.6338,150.4424,150.5093,11766.0
2024-04-17 15:25:00,157.24,157.31,157.15,157.16,12613.0,150.4806,150.5476,150.3945,150.4041,12613.0
2024-04-17 15:30:00,157.19,157.48,157.19,157.39,15387.0,150.4328,150.7103,150.4328,150.6242,15387.0
2024-04-17 15:35:00,157.34,157.46,157.2,157.23,18552.0,150.5763,150.6912,150.4424,150.4711,18552.0
2024-04-17 15:40:00,157.24,157.46,157.1,157.44,28019.0,150.4806,150.6912,150.3467,150.672,28019.0
2024-04-17 15:45:00,157.41,157.61,157.37,157.5,22455.0,150.6433,150.8347,150.605,150.7295,22455.0
2024-04-17 15:50:00,157.57,157.97,157.41,157.95,36731.0,150.7964,151.1793,150.6433,151.1601,36731.0
2024-04-17 15:55:00,157.95,157.98,157.18,157.25,127471.0,151.1601,151.1888,150.4232,150.4902,127471.0
2024-04-18 09:30:00,157.38,157.91,156.28,156.39,48788.0,150.6146,151.1218,149.5619,149.6672,48788.0
2024-04-18 09:35:00,156.39,156.44,155.19,156.16,28031.0,149.6672,149.715,148.5188,149.4471,28031.0
2024-04-18 09:40:00,156.09,156.18,155.39,155.39,9606.0,149.3801,149.4662,148.7102,148.7102,9606.0
2024-04-18 09:45:00,155.4,155.45,154.83,154.92,35292.0,148.7197,148.7676,148.1742,148.2604,35292.0
2024-04-18 09:50:00,154.9,155.46,154.65,154.79,30648.0,148.2412,148.7772,148.002,148.136,30648.0
2024-04-18 09:55:00,154.83,155.78,154.83,155.75,29287.0,148.1742,149.0834,148.1742,149.0547,29287.0
2024-04-18 10:00:00,155.61,155.64,154.96,154.96,18759.0,148.9207,148.9494,148.2986,148.2986,18759.0
2024-04-18 10:05:00,155.19,155.34,155.07,155.28,6019.0,148.5188,148.6623,148.4039,148.6049,6019.0
2024-04-18 10:10:00,155.2,155.52,155.14,155.46,7791.0,148.5283,148.8346,148.4709,148.7772,7791.0
2024-04-18 10:15:00,155.5,155.85,155.49,155.7,18433.0,148.8154,149.1504,148.8059,149.0068,18433.0
2024-04-18 10:20:00,155.64,155.66,154.85,155.02,16584.0,148.9494,148.9686,148.1934,148.3561,16584.0
2024-04-18 10:25:00,155.0,155.07,154.67,154.87,26603.0,148.3369,148.4039,148.0211,148.2125,26603.0
2024-04-18 10:30:00,155.0,155.17,154.9,155.1,8711.0,148.3369,148.4996,148.2412,148.4326,8711.0
2024-04-18 10:35:00,155.09,155.21,154.75,154.84,17047.0,148.4231,148.5379,148.0977,148.1838,17047.0
2024-04-18 10:40:00,154.9,155.02,154.66,155.02,17255.0,148.2412,148.3561,148.0115,148.3561,17255.0
2024-04-18 10:45:00,155.02,155.18,154.84,154.86,10206.0,148.3561,148.5092,148.1838,148.2029,10206.0
2024-04-18 10:50:00,154.87,155.18,154.84,154.97,6234.0,148.2125,148.5092,148.1838,148.3082,6234.0
2024-04-18 10:55:00,154.85,154.93,154.68,154.8,10747.0,148.1934,148.2699,148.0307,148.1455,10747.0
2024-04-18 11:00:00,154.8,154.86,154.57,154.69,9867.0,148.1455,148.2029,147.9254,148.0403,9867.0
2024-04-18 11:05:00,154.72,154.82,154.61,154.65,9360.0,148.069,148.1647,147.9637,148.002,9360.0
2024-04-18 11:10:00,154.7,155.06,154.62,155.02,10043.0,148.0498,148.3943,147.9733,148.3561,10043.0
2024-04-18 11:15:00,155.08,155.2,155.03,155.19,6693.0,148.4135,148.5283,148.3656,148.5188,6693.0
2024-04-18 11:20:00,155.16,155.27,155.0,155.0,12104.0,148.49,148.5953,148.3369,148.3369,12104.0
2024-04-18 11:25:00,155.08,155.21,155.0,155.09,16416.0,148.4135,148.5379,148.3369,148.4231,16416.0
2024-04-18 11:30:00,155.1,155.19,154.87,154.93,14569.0,148.4326,148.5188,148.2125,148.2699,14569.0
2024-04-18 11:35:00,154.95,155.07,154.91,155.07,7770.0,148.2891,148.4039,148.2508,148.4039,7770.0
2024-04-18 11:40:00,155.03,155.04,154.64,154.69,9947.0,148.3656,148.3752,147.9924,148.0403,9947.0
2024-04-18 11:45:00,154.66,154.66,154.29,154.33,27775.0,148.0115,148.0115,147.6574,147.6957,27775.0
2024-04-18 11:50:00,154.3,154.42,154.2,154.31,20871.0,147.667,147.7819,147.5713,147.6766,20871.0
2024-04-18 11:55:00,154.33,154.56,154.19,154.47,12330.0,147.6957,147.9158,147.5617,147.8297,12330.0
2024-04-18 12:00:00,154.51,154.53,154.24,154.28,12338.0,147.868,147.8871,147.6096,147.6479,12338.0
2024-04-18 12:05:00,154.32,154.39,154.18,154.3,17957.0,147.6862,147.7531,147.5522,147.667,17957.0
2024-04-18 12:10:00,154.33,154.63,154.29,154.56,12652.0,147.6957,147.9828,147.6574,147.9158,12652.0
2024-04-18 12:15:00,154.52,154.66,154.48,154.66,13129.0,147.8776,148.0115,147.8393,148.0115,13129.0
2024-04-18 12:20:00,154.7,155.02,154.65,155.02,10517.0,148.0498,148.3561,148.002,148.3561,10517.0
2024-04-18 12:25:00,155.02,155.19,155.0,155.0,5444.0,148.3561,148.5188,148.3369,148.3369,5444.0
2024-04-18 12:30:00,154.98,155.03,154.63,154.64,7973.0,148.3178,148.3656,147.9828,147.9924,7973.0
2024-04-18 12:35:00,154.65,154.8,154.63,154.64,4887.0,148.002,148.1455,147.9828,147.9924,4887.0
2024-04-18 12:40:00,154.71,154.72,154.59,154.69,7082.0,148.0594,148.069,147.9446,148.0403,7082.0
2024-04-18 12:45:00,154.68,154.73,154.47,154.48,6499.0,148.0307,148.0785,147.8297,147.8393,6499.0
2024-04-18 12:50:00,154.48,154.51,153.99,154.22,23463.0,147.8393,147.868,147.3703,147.5905,23463.0
2024-04-18 12:55:00,154.21,154.29,153.92,153.96,9567.0,147.5809,147.6574,147.3034,147.3416,9567.0
2024-04-18 13:00:00,154.0,154.18,153.92,154.04,35615.0,147.3799,147.5522,147.3034,147.4182,35615.0
2024-04-18 13:05:00,154.0,154.14,153.89,153.89,4148.0,147.3799,147.5139,147.2746,147.2746,4148.0
2024-04-18 13:10:00,153.89,153.91,153.72,153.83,9175.0,147.2746,147.2938,147.112,147.2172,9175.0
2024-04-18 13:15:00,153.81,153.82,153.57,153.69,12800.0,147.1981,147.2077,146.9684,147.0832,12800.0
2024-04-18 13:20:00,153.74,153.94,153.68,153.68,21874.0,147.1311,147.3225,147.0737,147.0737,21874.0
2024-04-18 13:25:00,153.79,153.83,153.5,153.83,18226.0,147.1789,147.2172,146.9014,147.2172,18226.0
2024-04-18 13:30:00,153.75,153.76,153.64,153.69,7514.0,147.1407,147.1502,147.0354,147.0832,7514.0
2024-04-18 13:35:00,153.74,153.77,153.39,153.55,21648.0,147.1311,147.1598,146.7961,146.9493,21648.0
2024-04-18 13:40:00,153.6,153.61,153.21,153.29,6056.0,146.9971,147.0067,146.6239,146.7004,6056.0
2024-04-18 13:45:00,153.28,153.38,153.1,153.24,8490.0,146.6909,146.7866,146.5186,146.6526,8490.0
2024-04-18 13:50:00,153.22,153.22,152.84,152.9,25217.0,146.6334,146.6334,146.2698,146.3272,25217.0
2024-04-18 13:55:00,152.92,153.25,152.76,153.19,17020.0,146.3463,146.6622,146.1932,146.6047,17020.0
2024-04-18 14:00:00,153.22,153.46,153.21,153.37,7580.0,146.6334,146.8631,146.6239,146.777,7580.0
2024-04-18 14:05:00,153.4,153.4,152.9,152.94,17633.0,146.8057,146.8057,146.3272,146.3655,17633.0
2024-04-18 14:10:00,152.91,152.96,152.72,152.93,19039.0,146.3368,146.3846,146.1549,146.3559,19039.0
2024-04-18 14:15:00,152.89,153.44,152.87,153.44,58188.0,146.3176,146.844,146.2985,146.844,58188.0
2024-04-18 14:20:00,153.42,153.42,153.11,153.21,12822.0,146.8248,146.8248,146.5282,146.6239,12822.0
2024-04-18 14:25:00,153.21,153.48,153.12,153.16,22255.0,146.6239,146.8823,146.5377,146.576,22255.0
2024-04-18 14:30:00,153.15,153.23,152.81,152.84,4904.0,146.5665,146.643,146.2411,146.2698,4904.0
2024-04-18 14:35:00,152.84,153.02,152.77,152.89,12358.0,146.2698,146.442,146.2028,146.3176,12358.0
2024-04-18 14:40:00,152.89,153.23,152.84,153.22,13873.0,146.3176,146.643,146.2698,146.6334,13873.0
2024-04-18 14:45:00,153.24,153.37,153.11,153.14,8873.0,146.6526,146.777,146.5282,146.5569,8873.0
2024-04-18 14:50:00,153.14,153.14,152.92,153.04,6527.0,146.5569,146.5569,146.3463,146.4612,6527.0
2024-04-18 14:55:00,153.06,153.07,152.74,152.77,10843.0,146.4803,146.4899,146.1741,146.2028,10843.0
2024-04-18 15:00:00,152.79,153.31,152.77,153.28,16726.0,146.2219,146.7196,146.2028,146.6909,16726.0
2024-04-18 15:05:00,153.38,153.63,153.37,153.49,6986.0,146.7866,147.0258,146.777,146.8918,6986.0
2024-04-18 15:10:00,153.52,153.59,153.25,153.25,6940.0,146.9205,146.9875,146.6622,146.6622,6940.0
2024-04-18 15:15:00,153.3,153.45,153.28,153.3,7840.0,146.71,146.8536,146.6909,146.71,7840.0
2024-04-18 15:20:00,153.29,153.47,153.22,153.4,11011.0,146.7004,146.8727,146.6334,146.8057,11011.0
2024-04-18 15:25:00,153.39,153.53,153.29,153.5,18574.0,146.7961,146.9301,146.7004,146.9014,18574.0
2024-04-18 15:30:00,153.55,153.66,153.49,153.63,12980.0,146.9493,147.0545,146.8918,147.0258,12980.0
2024-04-18 15:35:00,153.64,153.68,153.56,153.62,13505.0,147.0354,147.0737,146.9588,147.0162,13505.0
2024-04-18 15:40:00,153.63,153.84,153.56,153.75,17071.0,147.0258,147.2268,146.9588,147.1407,17071.0
2024-04-18 15:45:00,153.78,153.79,153.63,153.66,17703.0,147.1694,147.1789,147.0258,147.0545,17703.0
2024-04-18 15:50:00,153.61,153.87,153.4,153.42,43581.0,147.0067,147.2555,146.8057,146.8248,43581.0
2024-04-18 15:55:00,153.42,153.45,153.24,153.29,87447.0,146.8248,146.8536,146.6526,146.7004,87447.0
2024-04-19 09:30:00,153.66,154.66,153.48,154.61,106202.0,147.0545,148.0115,146.8823,147.9637,106202.0
2024-04-19 09:35:00,154.68,155.75,154.68,155.5,8438.0,148.0307,149.0547,148.0307,148.8154,8438.0
2024-04-19 09:40:00,155.54,155.78,155.26,155.31,17224.0,148.8537,149.0834,148.5858,148.6336,17224.0
2024-04-19 09:45:00,155.34,155.36,154.98,155.1,9921.0,148.6623,148.6815,148.3178,148.4326,9921.0
2024-04-19 09:50:00,155.04,155.6,154.86,155.55,18065.0,148.3752,148.9111,148.2029,148.8633,18065.0
2024-04-19 09:55:00,155.58,155.95,155.52,155.81,17494.0,148.892,149.2461,148.8346,149.1121,17494.0
2024-04-19 10:00:00,155.78,156.23,155.65,156.2,11042.0,149.0834,149.5141,148.959,149.4853,11042.0
2024-04-19 10:05:00,156.26,156.47,156.25,156.38,16134.0,149.5428,149.7437,149.5332,149.6576,16134.0
2024-04-19 10:10:00,156.38,156.68,156.36,156.64,14778.0,149.6576,149.9447,149.6385,149.9064,14778.0
2024-04-19 10:15:00,156.65,156.72,156.52,156.67,9277.0,149.916,149.983,149.7916,149.9351,9277.0
2024-04-19 10:20:00,156.72,156.85,156.49,156.61,13332.0,149.983,150.1074,149.7629,149.8777,13332.0
2024-04-19 10:25:00,156.61,157.06,156.57,157.06,10883.0,149.8777,150.3084,149.8394,150.3084,10883.0
2024-04-19 10:30:00,157.19,157.21,156.54,156.6,21418.0,150.4328,150.4519,149.8107,149.8681,21418.0
2024-04-19 10:35:00,156.59,156.6,156.27,156.31,14190.0,149.8586,149.8681,149.5523,149.5906,14190.0
2024-04-19 10:40:00,156.26,156.74,156.25,156.67,15876.0,149.5428,150.0021,149.5332,149.9351,15876.0
2024-04-19 10:45:00,156.67,156.73,156.3,156.37,14961.0,149.9351,149.9926,149.581,149.648,14961.0
2024-04-19 10:50:00,156.38,156.46,156.11,156.41,17069.0,149.6576,149.7342,149.3992,149.6863,17069.0
2024-04-19 10:55:00,156.36,156.43,156.1,156.17,10380.0,149.6385,149.7055,149.3896,149.4566,10380.0
2024-04-19 11:00:00,156.16,156.16,155.92,156.05,14506.0,149.4471,149.4471,149.2174,149.3418,14506.0
2024-04-19 11:05:00,156.07,156.36,156.05,156.31,20209.0,149.3609,149.6385,149.3418,149.5906,20209.0
2024-04-19 11:10:00,156.34,156.35,155.99,156.02,8169.0,149.6193,149.6289,149.2844,149.3131,8169.0
2024-04-19 11:15:00,155.97,156.02,155.7,155.7,7978.0,149.2652,149.3131,149.0068,149.0068,7978.0
2024-04-19 11:20:00,155.75,155.82,155.6,155.71,9960.0,149.0547,149.1217,148.9111,149.0164,9960.0
2024-04-19 11:25:00,155.7,155.7,155.48,155.61,8841.0,149.0068,149.0068,148.7963,148.9207,8841.0
2024-04-19 11:30:00,155.59,155.62,155.2,155.2,3322.0,148.9016,148.9303,148.5283,148.5283,3322.0
2024-04-19 11:35:00,155.21,155.36,155.02,155.36,8637.0,148.5379,148.6815,148.3561,148.6815,8637.0
2024-04-19 11:40:00,155.32,155.37,155.11,155.16,6552.0,148.6432,148.691,148.4422,148.49,6552.0
2024-04-19 11:45:00,155.26,155.51,155.22,155.43,9765.0,148.5858,148.825,148.5475,148.7484,9765.0
2024-04-19 11:50:00,155.53,155.53,155.35,155.42,3381.0,148.8441,148.8441,148.6719,148.7389,3381.0
2024-04-19 11:55:00,155.33,155.42,155.18,155.31,4943.0,148.6527,148.7389,148.5092,148.6336,4943.0
2024-04-19 12:00:00,155.36,155.39,155.16,155.17,6322.0,148.6815,148.7102,148.49,148.4996,6322.0
2024-04-19 12:05:00,155.2,155.24,155.06,155.17,6532.0,148.5283,148.5666,148.3943,148.4996,6532.0
2024-04-19 12:10:00,155.18,155.19,154.83,154.87,11900.0,148.5092,148.5188,148.1742,148.2125,11900.0
2024-04-19 12:15:00,154.9,154.94,154.68,154.72,7662.0,148.2412,148.2795,148.0307,148.069,7662.0
2024-04-19 12:20:00,154.7,154.73,154.52,154.52,7946.0,148.0498,148.0785,147.8776,147.8776,7946.0
2024-04-19 12:25:00,154.59,154.75,154.53,154.67,16595.0,147.9446,148.0977,147.8871,148.0211,16595.0
2024-04-19 12:30:00,154.71,154.8,154.53,154.8,11745.0,148.0594,148.1455,147.8871,148.1455,11745.0
2024-04-19 12:35:00,154.85,155.06,154.8,154.96,16228.0,148.1934,148.3943,148.1455,148.2986,16228.0
2024-04-19 12:40:00,155.03,155.42,154.96,155.4,13006.0,148.3656,148.7389,148.2986,148.7197,13006.0
2024-04-19 12:45:00,155.4,155.47,155.26,155.39,5298.0,148.7197,148.7867,148.5858,148.7102,5298.0
2024-04-19 12:50:00,155.49,155.92,155.49,155.72,9362.0,148.8059,149.2174,148.8059,149.026,9362.0
2024-04-19 12:55:00,155.78,155.82,155.6,155.82,17669.0,149.0834,149.1217,148.9111,149.1217,17669.0
2024-04-19 13:00:00,155.86,156.03,155.8,155.88,5746.0,149.16,149.3226,149.1025,149.1791,5746.0
2024-04-19 13:05:00,155.9,155.94,155.75,155.89,11884.0,149.1982,149.2365,149.0547,149.1887,11884.0
2024-04-19 13:10:00,155.86,155.88,155.37,155.44,20658.0,149.16,149.1791,148.691,148.758,20658.0
2024-04-19 13:15:00,155.46,155.7,155.36,155.7,6750.0,148.7772,149.0068,148.6815,149.0068,6750.0
2024-04-19 13:20:00,155.74,155.83,155.61,155.74,4917.0,149.0451,149.1312,148.9207,149.0451,4917.0
2024-04-19 13:25:00,155.75,155.8,155.49,155.49,5563.0,149.0547,149.1025,148.8059,148.8059,5563.0
2024-04-19 13:30:00,155.52,155.76,155.51,155.72,7503.0,148.8346,149.0643,148.825,149.026,7503.0
2024-04-19 13:35:00,155.71,155.71,155.46,155.46,6191.0,149.0164,149.0164,148.7772,148.7772,6191.0
2024-04-19 13:40:00,155.48,155.61,155.42,155.47,5758.0,148.7963,148.9207,148.7389,148.7867,5758.0
2024-04-19 13:45:00,155.55,155.69,155.54,155.65,6684.0,148.8633,148.9973,148.8537,148.959,6684.0
2024-04-19 13:50:00,155.68,155.98,155.68,155.9,6157.0,148.9877,149.2748,148.9877,149.1982,6157.0
2024-04-19 13:55:00,156.02,156.06,155.76,155.88,7351.0,149.3131,149.3514,149.0643,149.1791,7351.0
2024-04-19 14:00:00,155.84,155.84,155.38,155.41,9501.0,149.1408,149.1408,148.7006,148.7293,9501.0
2024-04-19 14:05:00,155.42,155.75,155.31,155.61,11596.0,148.7389,149.0547,148.6336,148.9207,11596.0
2024-04-19 14:10:00,155.66,155.8,155.64,155.67,6336.0,148.9686,149.1025,148.9494,148.9781,6336.0
2024-04-19 14:15:00,155.64,155.79,155.51,155.79,11384.0,148.9494,149.093,148.825,149.093,11384.0
2024-04-19 14:20:00,155.77,155.81,155.7,155.78,10326.0,149.0738,149.1121,149.0068,149.0834,10326.0
2024-04-19 14:25:00,155.81,155.86,155.62,155.62,9867.0,149.1121,149.16,148.9303,148.9303,9867.0
2024-04-19 14:30:00,155.62,155.74,155.5,155.53,7585.0,148.9303,149.0451,148.8154,148.8441,7585.0
2024-04-19 14:35:00,155.54,155.57,155.28,155.29,8789.0,148.8537,148.8824,148.6049,148.6145,8789.0
2024-04-19 14:40:00,155.23,155.41,155.17,155.26,9682.0,148.557,148.7293,148.4996,148.5858,9682.0
2024-04-19 14:45:00,155.31,155.36,155.13,155.19,11772.0,148.6336,148.6815,148.4613,148.5188,11772.0
2024-04-19 14:50:00,155.2,155.24,155.01,155.01,13038.0,148.5283,148.5666,148.3465,148.3465,13038.0
2024-04-19 14:55:00,155.04,155.36,155.02,155.34,23889.0,148.3752,148.6815,148.3561,148.6623,23889.0
2024-04-19 15:00:00,155.34,155.39,155.13,155.28,17065.0,148.6623,148.7102,148.4613,148.6049,17065.0
2024-04-19 15:05:00,155.22,155.29,155.0,155.05,14550.0,148.5475,148.6145,148.3369,148.3848,14550.0
2024-04-19 15:10:00,155.04,155.24,154.97,155.23,20266.0,148.3752,148.5666,148.3082,148.557,20266.0
2024-04-19 15:15:00,155.19,155.22,154.95,155.08,16553.0,148.5188,148.5475,148.2891,148.4135,16553.0
2024-04-19 15:20:00,155.07,155.16,155.03,155.03,9768.0,148.4039,148.49,148.3656,148.3656,9768.0
2024-04-19 15:25:00,155.05,155.19,154.96,155.12,12984.0,148.3848,148.5188,148.2986,148.4518,12984.0
2024-04-19 15:30:00,155.18,155.42,155.08,155.36,14578.0,148.5092,148.7389,148.4135,148.6815,14578.0
2024-04-19 15:35:00,155.37,155.37,155.01,155.31,18723.0,148.691,148.691,148.3465,148.6336,18723.0
2024-04-19 15:40:00,155.33,155.39,155.17,155.37,19159.0,148.6527,148.7102,148.4996,148.691,19159.0
2024-04-19 15:45:00,155.37,155.39,155.02,155.05,48681.0,148.691,148.7102,148.3561,148.3848,48681.0
2024-04-19 15:50:00,155.05,155.1,154.68,155.1,48539.0,148.3848,148.4326,148.0307,148.4326,48539.0
2024-04-19 15:55:00,155.1,155.16,154.62,154.73,184435.0,148.4326,148.49,147.9733,148.0785,184435.0
2024-04-22 09:30:00,154.43,154.45,153.2,153.96,32074.0,147.7914,147.8106,146.6143,147.3416,32074.0
2024-04-22 09:35:00,153.97,154.13,153.25,153.29,10709.0,147.3512,147.5043,146.6622,146.7004,10709.0
2024-04-22 09:40:00,153.28,154.23,153.09,154.11,17457.0,146.6909,147.6,146.509,147.4852,17457.0
2024-04-22 09:45:00,154.27,155.31,154.19,155.31,7656.0,147.6383,148.6336,147.5617,148.6336,7656.0
2024-04-22 09:50:00,155.34,155.56,155.19,155.48,20649.0,148.6623,148.8729,148.5188,148.7963,20649.0
2024-04-22 09:55:00,155.46,155.81,155.34,155.73,13815.0,148.7772,149.1121,148.6623,149.0355,13815.0
2024-04-22 10:00:00,155.82,155.9,155.61,155.88,13395.0,149.1217,149.1982,148.9207,149.1791,13395.0
2024-04-22 10:05:00,155.89,156.32,155.87,156.08,12325.0,149.1887,149.6002,149.1695,149.3705,12325.0
2024-04-22 10:10:00,156.14,156.48,156.07,156.44,14829.0,149.4279,149.7533,149.3609,149.715,14829.0
2024-04-22 10:15:00,156.43,156.77,156.34,156.71,16201.0,149.7055,150.0308,149.6193,149.9734,16201.0
2024-04-22 10:20:00,156.73,156.83,156.6,156.65,6995.0,149.9926,150.0883,149.8681,149.916,6995.0
2024-04-22 10:25:00,156.65,156.83,156.64,156.75,9459.0,149.916,150.0883,149.9064,150.0117,9459.0
2024-04-22 10:30:00,156.73,156.97,156.67,156.84,10469.0,149.9926,150.2222,149.9351,150.0978,10469.0
2024-04-22 10:35:00,156.84,157.09,156.77,157.09,10435.0,150.0978,150.3371,150.0308,150.3371,10435.0
2024-04-22 10:40:00,157.15,157.24,156.96,157.21,5345.0,150.3945,150.4806,150.2127,150.4519,5345.0
2024-04-22 10:45:00,157.19,157.19,157.08,157.15,6947.0,150.4328,150.4328,150.3275,150.3945,6947.0
2024-04-22 10:50:00,157.17,157.26,157.07,157.14,9696.0,150.4136,150.4998,150.3179,150.3849,9696.0
2024-04-22 10:55:00,157.1,157.41,157.07,157.12,21821.0,150.3467,150.6433,150.3179,150.3658,21821.0
2024-04-22 11:00:00,157.1,157.23,157.09,157.22,10473.0,150.3467,150.4711,150.3371,150.4615,10473.0
2024-04-22 11:05:00,157.25,157.25,156.67,156.8,14019.0,150.4902,150.4902,149.9351,150.0595,14019.0
2024-04-22 11:10:00,156.8,156.84,156.66,156.78,9397.0,150.0595,150.0978,149.9256,150.0404,9397.0
2024-04-22 11:15:00,156.78,156.96,156.75,156.75,6506.0,150.0404,150.2127,150.0117,150.0117,6506.0
2024-04-22 11:20:00,156.79,156.92,156.68,156.74,8068.0,150.05,150.1744,149.9447,150.0021,8068.0
2024-04-22 11:25:00,156.83,156.93,156.59,156.93,7147.0,150.0883,150.184,149.8586,150.184,7147.0
2024-04-22 11:30:00,156.88,157.03,156.83,157.0,5106.0,150.1361,150.2797,150.0883,150.251,5106.0
2024-04-22 11:35:00,156.95,156.98,156.8,156.91,7295.0,150.2031,150.2318,150.0595,150.1648,7295.0
2024-04-22 11:40:00,156.88,156.88,156.69,156.85,4537.0,150.1361,150.1361,149.9543,150.1074,4537.0
2024-04-22 11:45:00,156.88,157.09,156.86,157.03,6398.0,150.1361,150.3371,150.117,150.2797,6398.0
2024-04-22 11:50:00,157.03,157.11,156.94,157.09,5167.0,150.2797,150.3562,150.1935,150.3371,5167.0
2024-04-22 11:55:00,157.12,157.25,157.09,157.25,6475.0,150.3658,150.4902,150.3371,150.4902,6475.0
2024-04-22 12:00:00,157.25,157.35,157.18,157.35,6995.0,150.4902,150.5859,150.4232,150.5859,6995.0
2024-04-22 12:05:00,157.35,157.39,157.2,157.2,3849.0,150.5859,150.6242,150.4424,150.4424,3849.0
2024-04-22 12:10:00,157.23,157.27,157.1,157.13,3144.0,150.4711,150.5093,150.3467,150.3754,3144.0
2024-04-22 12:15:00,157.15,157.26,157.11,157.14,5909.0,150.3945,150.4998,150.3562,150.3849,5909.0
2024-04-22 12:20:00,157.17,157.17,156.95,156.97,4805.0,150.4136,150.4136,150.2031,150.2222,4805.0
2024-04-22 12:25:00,157.03,157.25,157.0,157.25,4912.0,150.2797,150.4902,150.251,150.4902,4912.0
2024-04-22 12:30:00,157.25,157.32,157.05,157.15,6946.0,150.4902,150.5572,150.2988,150.3945,6946.0
2024-04-22 12:35:00,157.17,157.33,157.16,157.3,5480.0,150.4136,150.5668,150.4041,150.5381,5480.0
2024-04-22 12:40:00,157.3,157.38,157.29,157.36,3450.0,150.5381,150.6146,150.5285,150.5955,3450.0
2024-04-22 12:45:00,157.31,157.42,157.28,157.35,4280.0,150.5476,150.6529,150.5189,150.5859,4280.0
2024-04-22 12:50:00,157.37,157.42,157.26,157.35,2639.0,150.605,150.6529,150.4998,150.5859,2639.0
2024-04-22 12:55:00,157.34,157.45,157.32,157.42,8552.0,150.5763,150.6816,150.5572,150.6529,8552.0
2024-04-22 13:00:00,157.43,157.45,157.23,157.24,4300.0,150.6625,150.6816,150.4711,150.4806,4300.0
2024-04-22 13:05:00,157.24,157.28,157.17,157.25,6313.0,150.4806,150.5189,150.4136,150.4902,6313.0
2024-04-22 13:10:00,157.28,157.38,157.28,157.3,3127.0,150.5189,150.6146,150.5189,150.5381,3127.0
2024-04-22 13:15:00,157.3,157.34,157.2,157.28,7219.0,150.5381,150.5763,150.4424,150.5189,7219.0
2024-04-22 13:20:00,157.3,157.42,157.27,157.42,4516.0,150.5381,150.6529,150.5093,150.6529,4516.0
2024-04-22 13:25:00,157.5,157.75,157.45,157.75,8682.0,150.7295,150.9687,150.6816,150.9687,8682.0
2024-04-22 13:30:00,157.76,157.84,157.69,157.76,6458.0,150.9783,151.0548,150.9113,150.9783,6458.0
2024-04-22 13:35:00,157.78,157.78,157.58,157.67,8541.0,150.9974,150.9974,150.806,150.8922,8541.0
2024-04-22 13:40:00,157.67,157.67,157.45,157.45,7914.0,150.8922,150.8922,150.6816,150.6816,7914.0
2024-04-22 13:45:00,157.5,157.64,157.5,157.64,3986.0,150.7295,150.8634,150.7295,150.8634,3986.0
2024-04-22 13:50:00,157.67,158.11,157.66,158.02,7199.0,150.8922,151.3132,150.8826,151.2271,7199.0
2024-04-22 13:55:00,158.04,158.14,157.93,158.12,4803.0,151.2462,151.3419,151.141,151.3228,4803.0
2024-04-22 14:00:00,158.14,158.16,158.05,158.11,8843.0,151.3419,151.3611,151.2558,151.3132,8843.0
2024-04-22 14:05:00,158.1,158.24,158.01,158.17,7278.0,151.3037,151.4376,151.2175,151.3707,7278.0
2024-04-22 14:10:00,158.17,158.18,158.1,158.14,6263.0,151.3707,151.3802,151.3037,151.3419,6263.0
2024-04-22 14:15:00,158.1,158.18,158.04,158.17,6627.0,151.3037,151.3802,151.2462,151.3707,6627.0
2024-04-22 14:20:00,158.15,158.27,158.14,158.27,7308.0,151.3515,151.4664,151.3419,151.4664,7308.0
2024-04-22 14:25:00,158.23,158.28,158.14,158.18,5492.0,151.4281,151.4759,151.3419,151.3802,5492.0
2024-04-22 14:30:00,158.15,158.33,158.1,158.33,5268.0,151.3515,151.5238,151.3037,151.5238,5268.0
2024-04-22 14:35:00,158.33,158.33,158.07,158.11,6809.0,151.5238,151.5238,151.275,151.3132,6809.0
2024-04-22 14:40:00,158.14,158.14,157.91,158.01,5618.0,151.3419,151.3419,151.1218,151.2175,5618.0
2024-04-22 14:45:00,157.99,158.05,157.88,157.99,5364.0,151.1984,151.2558,151.0931,151.1984,5364.0
2024-04-22 14:50:00,157.97,158.11,157.91,158.07,5977.0,151.1793,151.3132,151.1218,151.275,5977.0
2024-04-22 14:55:00,158.1,158.16,158.07,158.11,8078.0,151.3037,151.3611,151.275,151.3132,8078.0
2024-04-22 15:00:00,158.12,158.14,157.74,157.8,14694.0,151.3228,151.3419,150.9591,151.0166,14694.0
2024-04-22 15:05:00,157.78,157.82,157.67,157.77,9831.0,150.9974,151.0357,150.8922,150.9879,9831.0
2024-04-22 15:10:00,157.75,157.78,157.65,157.65,12037.0,150.9687,150.9974,150.873,150.873,12037.0
2024-04-22 15:15:00,157.64,157.8,157.64,157.68,5990.0,150.8634,151.0166,150.8634,150.9017,5990.0
2024-04-22 15:20:00,157.69,157.69,157.47,157.47,13078.0,150.9113,150.9113,150.7007,150.7007,13078.0
2024-04-22 15:25:00,157.49,157.68,157.42,157.67,8075.0,150.7199,150.9017,150.6529,150.8922,8075.0
2024-04-22 15:30:00,157.66,157.66,157.33,157.33,17233.0,150.8826,150.8826,150.5668,150.5668,17233.0
2024-04-22 15:35:00,157.33,157.44,157.23,157.36,11657.0,150.5668,150.672,150.4711,150.5955,11657.0
2024-04-22 15:40:00,157.33,157.43,157.23,157.4,8706.0,150.5668,150.6625,150.4711,150.6338,8706.0
2024-04-22 15:45:00,157.36,157.41,157.28,157.3,14601.0,150.5955,150.6433,150.5189,150.5381,14601.0
2024-04-22 15:50:00,157.3,157.31,156.91,156.98,17751.0,150.5381,150.5476,150.1648,150.2318,17751.0
2024-04-22 15:55:00,157.07,157.13,156.73,157.09,86685.0,150.3179,150.3754,149.9926,150.3371,86685.0
2024-04-23 09:30:00,156.21,156.76,155.53,155.64,36241.0,149.4949,150.0213,148.8441,148.9494,36241.0
2024-04-23 09:35:00,155.63,156.41,154.88,156.25,11960.0,148.9398,149.6863,148.2221,149.5332,11960.0
2024-04-23 09:40:00,156.41,156.43,155.59,155.59,15190.0,149.6863,149.7055,148.9016,148.9016,15190.0
2024-04-23 09:45:00,155.51,156.43,155.5,156.4,9503.0,148.825,149.7055,148.8154,149.6767,9503.0
2024-04-23 09:50:00,156.37,156.6,156.14,156.56,8335.0,149.648,149.8681,149.4279,149.8299,8335.0
2024-04-23 09:55:00,156.58,156.81,156.4,156.63,10386.0,149.849,150.0691,149.6767,149.8969,10386.0
2024-04-23 10:00:00,156.73,156.84,156.32,156.5,6680.0,149.9926,150.0978,149.6002,149.7724,6680.0
2024-04-23 10:05:00,156.55,156.75,156.51,156.56,6706.0,149.8203,150.0117,149.782,149.8299,6706.0
2024-04-23 10:10:00,156.71,156.83,156.31,156.48,8016.0,149.9734,150.0883,149.5906,149.7533,8016.0
2024-04-23 10:15:00,156.53,156.64,156.34,156.64,11331.0,149.8012,149.9064,149.6193,149.9064,11331.0
2024-04-23 10:20:00,156.73,156.97,156.56,156.71,10619.0,149.9926,150.2222,149.8299,149.9734,10619.0
2024-04-23 10:25:00,156.74,157.24,156.74,157.18,8379.0,150.0021,150.4806,150.0021,150.4232,8379.0
2024-04-23 10:30:00,157.16,157.28,156.88,156.92,9622.0,150.4041,150.5189,150.1361,150.1744,9622.0
2024-04-23 10:35:00,156.96,157.2,156.71,157.2,12242.0,150.2127,150.4424,149.9734,150.4424,12242.0
2024-04-23 10:40:00,157.25,157.48,157.22,157.26,10697.0,150.4902,150.7103,150.4615,150.4998,10697.0
2024-04-23 10:45:00,157.24,157.24,156.95,156.95,10113.0,150.4806,150.4806,150.2031,150.2031,10113.0
2024-04-23 10:50:00,156.93,157.11,156.87,156.96,13679.0,150.184,150.3562,150.1265,150.2127,13679.0
2024-04-23 10:55:00,156.94,157.51,156.86,157.5,7587.0,150.1935,150.739,150.117,150.7295,7587.0
2024-04-23 11:00:00,157.45,157.45,157.1,157.21,9918.0,150.6816,150.6816,150.3467,150.4519,9918.0
2024-04-23 11:05:00,157.1,157.34,157.1,157.27,6888.0,150.3467,150.5763,150.3467,150.5093,6888.0
2024-04-23 11:10:00,157.27,157.59,157.27,157.52,5937.0,150.5093,150.8156,150.5093,150.7486,5937.0
2024-04-23 11:15:00,157.5,157.75,157.33,157.56,15941.0,150.7295,150.9687,150.5668,150.7869,15941.0
2024-04-23 11:20:00,157.48,157.56,157.37,157.53,12195.0,150.7103,150.7869,150.605,150.7582,12195.0
2024-04-23 11:25:00,157.45,157.55,157.36,157.39,7499.0,150.6816,150.7773,150.5955,150.6242,7499.0
2024-04-23 11:30:00,157.36,157.45,157.23,157.24,11504.0,150.5955,150.6816,150.4711,150.4806,11504.0
2024-04-23 11:35:00,157.28,157.54,157.26,157.52,9637.0,150.5189,150.7677,150.4998,150.7486,9637.0
2024-04-23 11:40:00,157.52,157.52,157.26,157.37,8283.0,150.7486,150.7486,150.4998,150.605,8283.0
2024-04-23 11:45:00,157.39,157.45,157.27,157.45,7201.0,150.6242,150.6816,150.5093,150.6816,7201.0
2024-04-23 11:50:00,157.47,157.49,157.31,157.46,3111.0,150.7007,150.7199,150.5476,150.6912,3111.0
2024-04-23 11:55:00,157.46,157.67,157.44,157.59,5790.0,150.6912,150.8922,150.672,150.8156,5790.0
2024-04-23 12:00:00,157.68,157.83,157.62,157.8,6492.0,150.9017,151.0453,150.8443,151.0166,6492.0
2024-04-23 12:05:00,157.8,157.99,157.66,157.82,11505.0,151.0166,151.1984,150.8826,151.0357,11505.0
2024-04-23 12:10:00,157.81,158.03,157.76,158.03,5582.0,151.0261,151.2367,150.9783,151.2367,5582.0
2024-04-23 12:15:00,158.03,158.15,157.91,157.99,5800.0,151.2367,151.3515,151.1218,151.1984,5800.0
2024-04-23 12:20:00,158.04,158.1,157.96,157.97,2806.0,151.2462,151.3037,151.1697,151.1793,2806.0
2024-04-23 12:25:00,158.06,158.3,158.01,158.3,5569.0,151.2654,151.4951,151.2175,151.4951,5569.0
2024-04-23 12:30:00,158.27,158.6,158.19,158.53,66214.0,151.4664,151.7822,151.3898,151.7152,66214.0
2024-04-23 12:35:00,158.51,158.73,158.5,158.55,7964.0,151.696,151.9066,151.6865,151.7343,7964.0
2024-04-23 12:40:00,158.59,158.62,158.31,158.37,9781.0,151.7726,151.8013,151.5046,151.5621,9781.0
2024-04-23 12:45:00,158.42,158.49,158.36,158.38,3333.0,151.6099,151.6769,151.5525,151.5716,3333.0
2024-04-23 12:50:00,158.47,158.68,158.47,158.64,4560.0,151.6578,151.8587,151.6578,151.8205,4560.0
2024-04-23 12:55:00,158.63,158.76,158.5,158.5,8896.0,151.8109,151.9353,151.6865,151.6865,8896.0
2024-04-23 13:00:00,158.52,158.72,158.44,158.71,8943.0,151.7056,151.897,151.629,151.8874,8943.0
2024-04-23 13:05:00,158.71,159.02,158.7,158.95,11655.0,151.8874,152.1841,151.8779,152.1171,11655.0
2024-04-23 13:10:00,158.97,158.97,158.73,158.87,9026.0,152.1363,152.1363,151.9066,152.0406,9026.0
2024-04-23 13:15:00,158.83,159.05,158.76,159.03,7710.0,152.0023,152.2128,151.9353,152.1937,7710.0
2024-04-23 13:20:00,159.03,159.16,158.94,158.94,12544.0,152.1937,152.3181,152.1076,152.1076,12544.0
2024-04-23 13:25:00,158.95,159.17,158.84,159.1,8756.0,152.1171,152.3277,152.0119,152.2607,8756.0
2024-04-23 13:30:00,159.08,159.08,158.78,158.83,6909.0,152.2415,152.2415,151.9544,152.0023,6909.0
2024-04-23 13:35:00,158.78,159.04,158.74,159.03,7320.0,151.9544,152.2033,151.9162,152.1937,7320.0
2024-04-23 13:40:00,159.05,159.08,158.92,159.03,7414.0,152.2128,152.2415,152.0884,152.1937,7414.0
2024-04-23 13:45:00,159.02,159.19,159.0,159.17,9885.0,152.1841,152.3468,152.165,152.3277,9885.0
2024-04-23 13:50:00,159.17,159.25,159.03,159.18,21590.0,152.3277,152.4042,152.1937,152.3372,21590.0
2024-04-23 13:55:00,159.19,159.21,159.09,159.15,5510.0,152.3468,152.3659,152.2511,152.3085,5510.0
2024-04-23 14:00:00,159.11,159.11,158.7,158.76,12052.0,152.2702,152.2702,151.8779,151.9353,12052.0
2024-04-23 14:05:00,158.81,158.85,158.76,158.85,5179.0,151.9831,152.0214,151.9353,152.0214,5179.0
2024-04-23 14:10:00,158.83,158.93,158.81,158.92,5399.0,152.0023,152.098,151.9831,152.0884,5399.0
2024-04-23 14:15:00,158.91,159.03,158.89,158.94,6844.0,152.0788,152.1937,152.0597,152.1076,6844.0
2024-04-23 14:20:00,158.96,159.05,158.91,158.91,6512.0,152.1267,152.2128,152.0788,152.0788,6512.0
2024-04-23 14:25:00,158.9,158.99,158.84,158.87,10526.0,152.0693,152.1554,152.0119,152.0406,10526.0
2024-04-23 14:30:00,158.85,158.87,158.62,158.8,9158.0,152.0214,152.0406,151.8013,151.9736,9158.0
2024-04-23 14:35:00,158.81,158.97,158.79,158.97,5056.0,151.9831,152.1363,151.964,152.1363,5056.0
2024-04-23 14:40:00,158.97,159.04,158.95,158.96,5875.0,152.1363,152.2033,152.1171,152.1267,5875.0
2024-04-23 14:45:00,158.95,158.96,158.79,158.79,7733.0,152.1171,152.1267,151.964,151.964,7733.0
2024-04-23 14:50:00,158.8,158.84,158.69,158.77,6618.0,151.9736,152.0119,151.8683,151.9449,6618.0
2024-04-23 14:55:00,158.8,158.85,158.77,158.77,7420.0,151.9736,152.0214,151.9449,151.9449,7420.0
2024-04-23 15:00:00,158.78,158.82,158.61,158.67,8344.0,151.9544,151.9927,151.7917,151.8492,8344.0
2024-04-23 15:05:00,158.67,158.68,158.56,158.56,4764.0,151.8492,151.8587,151.7439,151.7439,4764.0
2024-04-23 15:10:00,158.58,158.64,158.49,158.57,9500.0,151.763,151.8205,151.6769,151.7535,9500.0
2024-04-23 15:15:00,158.55,158.6,158.43,158.52,9918.0,151.7343,151.7822,151.6195,151.7056,9918.0
2024-04-23 15:20:00,158.5,158.6,158.42,158.44,9295.0,151.6865,151.7822,151.6099,151.629,9295.0
2024-04-23 15:25:00,158.42,158.6,158.35,158.59,10570.0,151.6099,151.7822,151.5429,151.7726,10570.0
2024-04-23 15:30:00,158.55,158.58,158.38,158.5,11975.0,151.7343,151.763,151.5716,151.6865,11975.0
2024-04-23 15:35:00,158.53,158.73,158.47,158.68,11623.0,151.7152,151.9066,151.6578,151.8587,11623.0
2024-04-23 15:40:00,158.68,158.84,158.61,158.84,12654.0,151.8587,152.0119,151.7917,152.0119,12654.0
2024-04-23 15:45:00,158.77,158.84,158.55,158.77,22592.0,151.9449,152.0119,151.7343,151.9449,22592.0
2024-04-23 15:50:00,158.75,158.93,158.71,158.88,38555.0,151.9257,152.098,151.8874,152.0501,38555.0
2024-04-23 15:55:00,158.9,158.93,158.66,158.86,89557.0,152.0693,152.098,151.8396,152.031,89557.0
2024-04-24 09:30:00,157.96,158.13,156.88,157.29,46718.0,151.1697,151.3324,150.1361,150.5285,46718.0
2024-04-24 09:35:00,157.25,157.68,156.78,157.45,11779.0,150.4902,150.9017,150.0404,150.6816,11779.0
2024-04-24 09:40:00,157.41,157.75,157.09,157.6,10870.0,150.6433,150.9687,150.3371,150.8252,10870.0
2024-04-24 09:45:00,157.68,157.84,157.37,157.71,6647.0,150.9017,151.0548,150.605,150.9304,6647.0
2024-04-24 09:50:00,157.7,158.13,157.66,158.12,7267.0,150.9209,151.3324,150.8826,151.3228,7267.0
2024-04-24 09:55:00,158.14,158.14,157.75,157.95,7184.0,151.3419,151.3419,150.9687,151.1601,7184.0
2024-04-24 10:00:00,157.84,157.86,157.58,157.75,7230.0,151.0548,151.074,150.806,150.9687,7230.0
2024-04-24 10:05:00,157.74,158.07,157.59,158.06,8391.0,150.9591,151.275,150.8156,151.2654,8391.0
2024-04-24 10:10:00,158.07,158.09,157.85,157.92,6006.0,151.275,151.2941,151.0644,151.1314,6006.0
2024-04-24 10:15:00,157.92,158.14,157.69,157.69,11607.0,151.1314,151.3419,150.9113,150.9113,11607.0
2024-04-24 10:20:00,157.75,157.97,157.66,157.97,7959.0,150.9687,151.1793,150.8826,151.1793,7959.0
2024-04-24 10:25:00,157.95,158.18,157.89,158.18,9220.0,151.1601,151.3802,151.1027,151.3802,9220.0
2024-04-24 10:30:00,158.17,158.17,157.69,157.82,11631.0,151.3707,151.3707,150.9113,151.0357,11631.0
2024-04-24 10:35:00,157.81,157.86,157.66,157.69,17196.0,151.0261,151.074,150.8826,150.9113,17196.0
2024-04-24 10:40:00,157.65,157.76,157.06,157.16,7723.0,150.873,150.9783,150.3084,150.4041,7723.0
2024-04-24 10:45:00,157.1,157.1,156.57,156.9,12129.0,150.3467,150.3467,149.8394,150.1553,12129.0
2024-04-24 10:50:00,156.86,157.11,156.86,156.98,6975.0,150.117,150.3562,150.117,150.2318,6975.0
2024-04-24 10:55:00,156.97,157.24,156.91,157.15,10437.0,150.2222,150.4806,150.1648,150.3945,10437.0
2024-04-24 11:00:00,157.17,157.18,156.77,156.92,9052.0,150.4136,150.4232,150.0308,150.1744,9052.0
2024-04-24 11:05:00,156.87,156.87,156.67,156.74,9906.0,150.1265,150.1265,149.9351,150.0021,9906.0
2024-04-24 11:10:00,156.69,156.74,156.33,156.33,10228.0,149.9543,150.0021,149.6098,149.6098,10228.0
2024-04-24 11:15:00,156.29,156.74,156.29,156.67,12240.0,149.5715,150.0021,149.5715,149.9351,12240.0
2024-04-24 11:20:00,156.67,156.8,156.61,156.71,8348.0,149.9351,150.0595,149.8777,149.9734,8348.0
2024-04-24 11:25:00,156.64,157.03,156.64,156.94,6443.0,149.9064,150.2797,149.9064,150.1935,6443.0
2024-04-24 11:30:00,156.95,157.19,156.82,157.16,17704.0,150.2031,150.4328,150.0787,150.4041,17704.0
2024-04-24 11:35:00,157.16,157.17,156.64,156.71,11208.0,150.4041,150.4136,149.9064,149.9734,11208.0
2024-04-24 11:40:00,156.64,156.8,156.32,156.33,9071.0,149.9064,150.0595,149.6002,149.6098,9071.0
2024-04-24 11:45:00,156.3,156.64,156.29,156.64,7320.0,149.581,149.9064,149.5715,149.9064,7320.0
2024-04-24 11:50:00,156.57,156.85,156.57,156.66,6481.0,149.8394,150.1074,149.8394,149.9256,6481.0
2024-04-24 11:55:00,156.76,156.92,156.63,156.8,6459.0,150.0213,150.1744,149.8969,150.0595,6459.0
2024-04-24 12:00:00,156.9,156.95,156.71,156.75,6007.0,150.1553,150.2031,149.9734,150.0117,6007.0
2024-04-24 12:05:00,156.75,156.8,156.61,156.67,4036.0,150.0117,150.0595,149.8777,149.9351,4036.0
2024-04-24 12:10:00,156.72,157.04,156.58,156.81,10989.0,149.983,150.2892,149.849,150.0691,10989.0
2024-04-24 12:15:00,156.9,156.92,156.7,156.86,8985.0,150.1553,150.1744,149.9638,150.117,8985.0
2024-04-24 12:20:00,156.8,157.06,156.8,156.88,4748.0,150.0595,150.3084,150.0595,150.1361,4748.0
2024-04-24 12:25:00,156.95,156.97,156.78,156.8,3962.0,150.2031,150.2222,150.0404,150.0595,3962.0
2024-04-24 12:30:00,156.79,156.79,156.63,156.63,3426.0,150.05,150.05,149.8969,149.8969,3426.0
2024-04-24 12:35:00,156.6,156.72,156.57,156.64,2958.0,149.8681,149.983,149.8394,149.9064,2958.0
2024-04-24 12:40:00,156.62,156.91,156.56,156.81,8457.0,149.8873,150.1648,149.8299,150.0691,8457.0
2024-04-24 12:45:00,156.84,156.87,156.68,156.68,4709.0,150.0978,150.1265,149.9447,149.9447,4709.0
2024-04-24 12:50:00,156.74,156.94,156.68,156.92,6711.0,150.0021,150.1935,149.9447,150.1744,6711.0
2024-04-24 12:55:00,156.88,157.03,156.79,157.02,4595.0,150.1361,150.2797,150.05,150.2701,4595.0
2024-04-24 13:00:00,156.99,157.19,156.98,157.08,5978.0,150.2414,150.4328,150.2318,150.3275,5978.0
2024-04-24 13:05:00,157.1,157.22,157.07,157.14,6670.0,150.3467,150.4615,150.3179,150.3849,6670.0
2024-04-24 13:10:00,157.14,157.31,157.14,157.28,9996.0,150.3849,150.5476,150.3849,150.5189,9996.0
2024-04-24 13:15:00,157.27,157.37,157.22,157.29,6672.0,150.5093,150.605,150.4615,150.5285,6672.0
2024-04-24 13:20:00,157.31,157.34,157.13,157.34,11981.0,150.5476,150.5763,150.3754,150.5763,11981.0
2024-04-24 13:25:00,157.34,157.39,157.26,157.31,5600.0,150.5763,150.6242,150.4998,150.5476,5600.0
2024-04-24 13:30:00,157.3,157.51,157.28,157.48,5779.0,150.5381,150.739,150.5189,150.7103,5779.0
2024-04-24 13:35:00,157.5,157.97,157.46,157.96,18425.0,150.7295,151.1793,150.6912,151.1697,18425.0
2024-04-24 13:40:00,157.88,157.96,157.77,157.92,8140.0,151.0931,151.1697,150.9879,151.1314,8140.0
2024-04-24 13:45:00,157.91,157.94,157.76,157.76,7495.0,151.1218,151.1505,150.9783,150.9783,7495.0
2024-04-24 13:50:00,157.75,157.82,157.61,157.7,7101.0,150.9687,151.0357,150.8347,150.9209,7101.0
2024-04-24 13:55:00,157.7,157.94,157.7,157.93,6767.0,150.9209,151.1505,150.9209,151.141,6767.0
2024-04-24 14:00:00,157.93,157.97,157.71,157.72,10466.0,151.141,151.1793,150.9304,150.94,10466.0
2024-04-24 14:05:00,157.72,157.73,157.33,157.46,7130.0,150.94,150.9496,150.5668,150.6912,7130.0
2024-04-24 14:10:00,157.47,157.6,157.35,157.36,9099.0,150.7007,150.8252,150.5859,150.5955,9099.0
2024-04-24 14:15:00,157.31,157.4,157.22,157.27,8921.0,150.5476,150.6338,150.4615,150.5093,8921.0
2024-04-24 14:20:00,157.3,157.44,157.28,157.43,8421.0,150.5381,150.672,150.5189,150.6625,8421.0
2024-04-24 14:25:00,157.43,157.57,157.4,157.48,8493.0,150.6625,150.7964,150.6338,150.7103,8493.0
2024-04-24 14:30:00,157.51,157.56,157.27,157.32,9215.0,150.739,150.7869,150.5093,150.5572,9215.0
2024-04-24 14:35:00,157.31,157.45,157.25,157.4,9385.0,150.5476,150.6816,150.4902,150.6338,9385.0
2024-04-24 14:40:00,157.42,157.53,157.31,157.49,9714.0,150.6529,150.7582,150.5476,150.7199,9714.0
2024-04-24 14:45:00,157.49,157.59,157.46,157.58,9994.0,150.7199,150.8156,150.6912,150.806,9994.0
2024-04-24 14:50:00,157.56,157.63,157.47,157.57,7308.0,150.7869,150.8539,150.7007,150.7964,7308.0
2024-04-24 14:55:00,157.59,157.74,157.41,157.41,10065.0,150.8156,150.9591,150.6433,150.6433,10065.0
2024-04-24 15:00:00,157.44,157.6,157.39,157.44,8094.0,150.672,150.8252,150.6242,150.672,8094.0
2024-04-24 15:05:00,157.49,157.78,157.44,157.75,14007.0,150.7199,150.9974,150.672,150.9687,14007.0
2024-04-24 15:10:00,157.78,157.82,157.59,157.7,11791.0,150.9974,151.0357,150.8156,150.9209,11791.0
2024-04-24 15:15:00,157.7,157.94,157.66,157.94,8361.0,150.9209,151.1505,150.8826,151.1505,8361.0
2024-04-24 15:20:00,157.89,158.15,157.85,158.1,11978.0,151.1027,151.3515,151.0644,151.3037,11978.0
2024-04-24 15:25:00,158.09,158.2,158.09,158.18,9900.0,151.2941,151.3994,151.2941,151.3802,9900.0
2024-04-24 15:30:00,158.15,158.24,158.09,158.11,12919.0,151.3515,151.4376,151.2941,151.3132,12919.0
2024-04-24 15:35:00,158.08,158.25,157.95,158.1,14554.0,151.2845,151.4472,151.1601,151.3037,14554.0
2024-04-24 15:40:00,158.07,158.2,158.05,158.08,18151.0,151.275,151.3994,151.2558,151.2845,18151.0
2024-04-24 15:45:00,158.08,158.24,158.01,158.09,20629.0,151.2845,151.4376,151.2175,151.2941,20629.0
2024-04-24 15:50:00,158.05,158.37,157.84,158.37,36173.0,151.2558,151.5621,151.0548,151.5621,36173.0
2024-04-24 15:55:00,158.38,158.38,157.78,157.8,147188.0,151.5716,151.5716,150.9974,151.0166,147188.0
2024-04-25 09:30:00,157.56,157.7,156.52,156.87,30942.0,150.7869,150.9209,149.7916,150.1265,30942.0
2024-04-25 09:35:00,156.96,157.08,156.64,157.01,15979.0,150.2127,150.3275,149.9064,150.2605,15979.0
2024-04-25 09:40:00,156.93,157.3,156.4,157.16,16374.0,150.184,150.5381,149.6767,150.4041,16374.0
2024-04-25 09:45:00,157.08,157.4,156.13,156.13,12437.0,150.3275,150.6338,149.4184,149.4184,12437.0
2024-04-25 09:50:00,156.24,156.5,155.62,155.91,16144.0,149.5236,149.7724,148.9303,149.2078,16144.0
2024-04-25 09:55:00,155.98,156.53,155.72,156.53,9243.0,149.2748,149.8012,149.026,149.8012,9243.0
2024-04-25 10:00:00,156.53,156.67,156.06,156.19,15499.0,149.8012,149.9351,149.3514,149.4758,15499.0
2024-04-25 10:05:00,156.28,156.8,156.16,156.72,11619.0,149.5619,150.0595,149.4471,149.983,11619.0
2024-04-25 10:10:00,156.75,156.87,156.6,156.61,13657.0,150.0117,150.1265,149.8681,149.8777,13657.0
2024-04-25 10:15:00,156.62,156.92,156.59,156.65,10341.0,149.8873,150.1744,149.8586,149.916,10341.0
2024-04-25 10:20:00,156.69,156.69,155.82,155.99,13414.0,149.9543,149.9543,149.1217,149.2844,13414.0
2024-04-25 10:25:00,155.94,156.42,155.89,156.42,8646.0,149.2365,149.6959,149.1887,149.6959,8646.0
2024-04-25 10:30:00,156.47,156.88,156.34,156.77,18358.0,149.7437,150.1361,149.6193,150.0308,18358.0
2024-04-25 10:35:00,156.77,157.43,156.69,157.31,16595.0,150.0308,150.6625,149.9543,150.5476,16595.0
2024-04-25 10:40:00,157.35,157.46,156.81,156.91,27898.0,150.5859,150.6912,150.0691,150.1648,27898.0
2024-04-25 10:45:00,156.86,157.35,156.84,157.02,9645.0,150.117,150.5859,150.0978,150.2701,9645.0
2024-04-25 10:50:00,157.03,157.09,156.81,156.99,15319.0,150.2797,150.3371,150.0691,150.2414,15319.0
2024-04-25 10:55:00,157.03,157.2,156.94,157.14,10997.0,150.2797,150.4424,150.1935,150.3849,10997.0
2024-04-25 11:00:00,157.13,157.6,156.92,157.33,13820.0,150.3754,150.8252,150.1744,150.5668,13820.0
2024-04-25 11:05:00,157.31,157.32,157.01,157.09,16151.0,150.5476,150.5572,150.2605,150.3371,16151.0
2024-04-25 11:10:00,157.07,157.1,156.94,156.97,11814.0,150.3179,150.3467,150.1935,150.2222,11814.0
2024-04-25 11:15:00,157.08,157.26,156.93,157.09,13892.0,150.3275,150.4998,150.184,150.3371,13892.0
2024-04-25 11:20:00,157.08,157.18,156.9,156.94,15116.0,150.3275,150.4232,150.1553,150.1935,15116.0
2024-04-25 11:25:00,156.94,157.02,156.69,156.84,13187.0,150.1935,150.2701,149.9543,150.0978,13187.0
2024-04-25 11:30:00,156.83,157.0,156.83,156.96,15032.0,150.0883,150.251,150.0883,150.2127,15032.0
2024-04-25 11:35:00,156.92,156.96,156.53,156.67,20793.0,150.1744,150.2127,149.8012,149.9351,20793.0
2024-04-25 11:40:00,156.66,156.74,156.5,156.5,9614.0,149.9256,150.0021,149.7724,149.7724,9614.0
2024-04-25 11:45:00,156.53,156.62,156.41,156.58,13188.0,149.8012,149.8873,149.6863,149.849,13188.0
2024-04-25 11:50:00,156.5,156.81,156.48,156.77,12042.0,149.7724,150.0691,149.7533,150.0308,12042.0
2024-04-25 11:55:00,156.68,157.03,156.68,156.94,11537.0,149.9447,150.2797,149.9447,150.1935,11537.0
2024-04-25 12:00:00,156.94,157.15,156.85,157.04,13469.0,150.1935,150.3945,150.1074,150.2892,13469.0
2024-04-25 12:05:00,157.07,157.37,157.06,157.3,11130.0,150.3179,150.605,150.3084,150.5381,11130.0
2024-04-25 12:10:00,157.3,157.44,157.2,157.24,14169.0,150.5381,150.672,150.4424,150.4806,14169.0
2024-04-25 12:15:00,157.2,157.44,157.19,157.32,8520.0,150.4424,150.672,150.4328,150.5572,8520.0
2024-04-25 12:20:00,157.27,157.52,157.26,157.51,10444.0,150.5093,150.7486,150.4998,150.739,10444.0
2024-04-25 12:25:00,157.5,157.6,157.38,157.5,10929.0,150.7295,150.8252,150.6146,150.7295,10929.0
2024-04-25 12:30:00,157.55,157.65,157.41,157.53,11693.0,150.7773,150.873,150.6433,150.7582,11693.0
2024-04-25 12:35:00,157.52,157.87,157.49,157.5,9834.0,150.7486,151.0836,150.7199,150.7295,9834.0
2024-04-25 12:40:00,157.54,157.55,157.33,157.51,9129.0,150.7677,150.7773,150.5668,150.739,9129.0
2024-04-25 12:45:00,157.54,157.55,157.34,157.34,5703.0,150.7677,150.7773,150.5763,150.5763,5703.0
2024-04-25 12:50:00,157.38,157.44,157.23,157.26,8492.0,150.6146,150.672,150.4711,150.4998,8492.0
2024-04-25 12:55:00,157.31,157.47,157.25,157.31,10391.0,150.5476,150.7007,150.4902,150.5476,10391.0
2024-04-25 13:00:00,157.31,157.31,157.08,157.14,7681.0,150.5476,150.5476,150.3275,150.3849,7681.0
2024-04-25 13:05:00,157.2,157.36,157.13,157.34,12572.0,150.4424,150.5955,150.3754,150.5763,12572.0
2024-04-25 13:10:00,157.29,157.38,157.18,157.23,10341.0,150.5285,150.6146,150.4232,150.4711,10341.0
2024-04-25 13:15:00,157.22,157.26,156.97,157.05,12384.0,150.4615,150.4998,150.2222,150.2988,12384.0
2024-04-25 13:20:00,157.05,157.2,156.99,157.06,13037.0,150.2988,150.4424,150.2414,150.3084,13037.0
2024-04-25 13:25:00,157.1,157.28,157.05,157.25,11234.0,150.3467,150.5189,150.2988,150.4902,11234.0
2024-04-25 13:30:00,157.25,157.5,157.23,157.35,11759.0,150.4902,150.7295,150.4711,150.5859,11759.0
2024-04-25 13:35:00,157.34,157.74,157.33,157.74,18931.0,150.5763,150.9591,150.5668,150.9591,18931.0
2024-04-25 13:40:00,157.74,157.74,157.54,157.64,8238.0,150.9591,150.9591,150.7677,150.8634,8238.0
2024-04-25 13:45:00,157.66,157.67,157.49,157.49,12148.0,150.8826,150.8922,150.7199,150.7199,12148.0
2024-04-25 13:50:00,157.49,157.78,157.44,157.78,8253.0,150.7199,150.9974,150.672,150.9974,8253.0
2024-04-25 13:55:00,157.78,157.8,157.69,157.8,7038.0,150.9974,151.0166,150.9113,151.0166,7038.0
2024-04-25 14:00:00,157.79,157.8,157.46,157.53,9424.0,151.007,151.0166,150.6912,150.7582,9424.0
2024-04-25 14:05:00,157.56,157.68,157.44,157.44,12487.0,150.7869,150.9017,150.672,150.672,12487.0
2024-04-25 14:10:00,157.42,157.54,157.37,157.44,14072.0,150.6529,150.7677,150.605,150.672,14072.0
2024-04-25 14:15:00,157.47,157.63,157.29,157.58,16550.0,150.7007,150.8539,150.5285,150.806,16550.0
2024-04-25 14:20:00,157.59,157.61,157.42,157.5,9539.0,150.8156,150.8347,150.6529,150.7295,9539.0
2024-04-25 14:25:00,157.49,157.6,157.33,157.33,12800.0,150.7199,150.8252,150.5668,150.5668,12800.0
2024-04-25 14:30:00,157.3,157.63,157.3,157.49,14742.0,150.5381,150.8539,150.5381,150.7199,14742.0
2024-04-25 14:35:00,157.5,157.54,157.41,157.44,11447.0,150.7295,150.7677,150.6433,150.672,11447.0
2024-04-25 14:40:00,157.4,157.52,157.35,157.42,10188.0,150.6338,150.7486,150.5859,150.6529,10188.0
2024-04-25 14:45:00,157.42,157.6,157.41,157.5,17706.0,150.6529,150.8252,150.6433,150.7295,17706.0
2024-04-25 14:50:00,157.5,157.55,157.26,157.27,11147.0,150.7295,150.7773,150.4998,150.5093,11147.0
2024-04-25 14:55:00,157.27,157.44,157.23,157.33,12908.0,150.5093,150.672,150.4711,150.5668,12908.0
2024-04-25 15:00:00,157.33,157.76,157.33,157.76,14564.0,150.5668,150.9783,150.5668,150.9783,14564.0
2024-04-25 15:05:00,157.76,157.82,157.62,157.82,14420.0,150.9783,151.0357,150.8443,151.0357,14420.0
2024-04-25 15:10:00,157.84,157.95,157.8,157.87,17562.0,151.0548,151.1601,151.0166,151.0836,17562.0
2024-04-25 15:15:00,157.87,158.09,157.8,158.01,22520.0,151.0836,151.2941,151.0166,151.2175,22520.0
2024-04-25 15:20:00,157.99,158.11,157.98,158.05,11801.0,151.1984,151.3132,151.1888,151.2558,11801.0
2024-04-25 15:25:00,158.03,158.04,157.8,157.9,18941.0,151.2367,151.2462,151.0166,151.1123,18941.0
2024-04-25 15:30:00,157.82,158.02,157.68,157.96,30249.0,151.0357,151.2271,150.9017,151.1697,30249.0
2024-04-25 15:35:00,157.98,158.01,157.72,157.82,23830.0,151.1888,151.2175,150.94,151.0357,23830.0
2024-04-25 15:40:00,157.84,157.85,157.51,157.7,27612.0,151.0548,151.0644,150.739,150.9209,27612.0
2024-04-25 15:45:00,157.68,157.69,157.33,157.34,34648.0,150.9017,150.9113,150.5668,150.5763,34648.0
2024-04-25 15:50:00,157.34,157.44,157.07,157.28,62113.0,150.5763,150.672,150.3179,150.5189,62113.0
2024-04-25 15:55:00,157.28,157.38,157.01,157.23,192945.0,150.5189,150.6146,150.2605,150.4711,192945.0
2024-04-26 09:30:00,152.5,154.2,150.5,154.16,133861.0,145.9444,147.5713,144.0304,147.533,133861.0
2024-04-26 09:35:00,154.16,155.84,152.37,152.55,113112.0,147.533,149.1408,145.82,145.9922,113112.0
2024-04-26 09:40:00,152.78,153.27,151.47,151.78,118530.0,146.2124,146.6813,144.9587,145.2553,118530.0
2024-04-26 09:45:00,151.68,152.09,150.66,151.53,88891.0,145.1596,145.552,144.1835,145.0161,88891.0
2024-04-26 09:50:00,151.53,151.78,150.48,150.5,66792.0,145.0161,145.2553,144.0112,144.0304,66792.0
2024-04-26 09:55:00,150.5,150.76,149.55,150.46,90495.0,144.0304,144.2792,143.1212,143.9921,90495.0
2024-04-26 10:00:00,150.54,150.7,150.0,150.4,61903.0,144.0687,144.2218,143.5519,143.9347,61903.0
2024-04-26 10:05:00,150.34,151.28,150.23,151.19,50934.0,143.8772,144.7768,143.772,144.6907,50934.0
2024-04-26 10:10:00,151.22,151.56,150.58,151.11,36053.0,144.7194,145.0448,144.1069,144.6141,36053.0
2024-04-26 10:15:00,151.15,151.48,150.64,150.85,19530.0,144.6524,144.9682,144.1644,144.3653,19530.0
2024-04-26 10:20:00,150.76,151.18,150.4,151.18,41657.0,144.2792,144.6811,143.9347,144.6811,41657.0
2024-04-26 10:25:00,151.12,151.54,150.98,151.46,42456.0,144.6237,145.0257,144.4897,144.9491,42456.0
2024-04-26 10:30:00,151.49,151.96,151.4,151.59,26830.0,144.9778,145.4276,144.8917,145.0735,26830.0
2024-04-26 10:35:00,151.7,151.88,150.97,151.34,22080.0,145.1788,145.351,144.4802,144.8343,22080.0
2024-04-26 10:40:00,151.46,151.58,151.13,151.32,16315.0,144.9491,145.0639,144.6333,144.8151,16315.0
2024-04-26 10:45:00,151.44,151.68,151.18,151.18,16822.0,144.93,145.1596,144.6811,144.6811,16822.0
2024-04-26 10:50:00,151.18,151.23,150.56,150.8,16521.0,144.6811,144.729,144.0878,144.3175,16521.0
2024-04-26 10:55:00,150.86,151.22,150.82,151.02,15432.0,144.3749,144.7194,144.3366,144.528,15432.0
2024-04-26 11:00:00,151.08,151.11,150.5,150.99,18476.0,144.5854,144.6141,144.0304,144.4993,18476.0
2024-04-26 11:05:00,151.02,151.03,150.78,150.8,11150.0,144.528,144.5376,144.2983,144.3175,11150.0
2024-04-26 11:10:00,150.8,150.87,150.5,150.67,21663.0,144.3175,144.3845,144.0304,144.1931,21663.0
2024-04-26 11:15:00,150.73,151.06,150.67,150.75,19198.0,144.2505,144.5663,144.1931,144.2696,19198.0
2024-04-26 11:20:00,150.81,151.41,150.75,151.31,17873.0,144.327,144.9013,144.2696,144.8056,17873.0
2024-04-26 11:25:00,151.25,151.37,150.81,150.88,14342.0,144.7481,144.863,144.327,144.394,14342.0
2024-04-26 11:30:00,150.88,151.1,150.75,150.97,12429.0,144.394,144.6046,144.2696,144.4802,12429.0
2024-04-26 11:35:00,150.97,151.81,150.9,151.68,23008.0,144.4802,145.2841,144.4132,145.1596,23008.0
2024-04-26 11:40:00,151.68,151.78,151.32,151.56,21095.0,145.1596,145.2553,144.8151,145.0448,21095.0
2024-04-26 11:45:00,151.5,151.62,151.25,151.6,17023.0,144.9874,145.1022,144.7481,145.0831,17023.0
2024-04-26 11:50:00,151.62,151.71,151.06,151.47,27051.0,145.1022,145.1884,144.5663,144.9587,27051.0
2024-04-26 11:55:00,151.52,151.61,151.18,151.47,13753.0,145.0065,145.0927,144.6811,144.9587,13753.0
2024-04-26 12:00:00,151.48,151.64,151.4,151.61,16378.0,144.9682,145.1214,144.8917,145.0927,16378.0
2024-04-26 12:05:00,151.59,151.93,151.56,151.77,20907.0,145.0735,145.3989,145.0448,145.2458,20907.0
2024-04-26 12:10:00,151.75,152.05,151.63,151.93,15483.0,145.2266,145.5137,145.1118,145.3989,15483.0
2024-04-26 12:15:00,151.98,152.03,151.67,151.67,12654.0,145.4467,145.4946,145.1501,145.1501,12654.0
2024-04-26 12:20:00,151.6,151.69,151.33,151.34,14227.0,145.0831,145.1692,144.8247,144.8343,14227.0
2024-04-26 12:25:00,151.33,151.34,150.96,151.16,32895.0,144.8247,144.8343,144.4706,144.662,32895.0
2024-04-26 12:30:00,151.16,151.25,151.07,151.16,18594.0,144.662,144.7481,144.5759,144.662,18594.0
2024-04-26 12:35:00,151.18,151.96,151.14,151.75,21480.0,144.6811,145.4276,144.6429,145.2266,21480.0
2024-04-26 12:40:00,151.75,152.23,151.75,151.84,22326.0,145.2266,145.686,145.2266,145.3128,22326.0
2024-04-26 12:45:00,151.84,151.89,151.4,151.63,32474.0,145.3128,145.3606,144.8917,145.1118,32474.0
2024-04-26 12:50:00,151.69,152.15,151.69,152.09,15040.0,145.1692,145.6094,145.1692,145.552,15040.0
2024-04-26 12:55:00,152.09,152.15,151.8,151.9,10615.0,145.552,145.6094,145.2745,145.3702,10615.0
2024-04-26 13:00:00,151.85,151.89,151.67,151.67,17218.0,145.3223,145.3606,145.1501,145.1501,17218.0
2024-04-26 13:05:00,151.63,151.66,151.4,151.56,15889.0,145.1118,145.1405,144.8917,145.0448,15889.0
2024-04-26 13:10:00,151.67,151.77,151.33,151.44,21832.0,145.1501,145.2458,144.8247,144.93,21832.0
2024-04-26 13:15:00,151.42,151.77,151.33,151.74,23932.0,144.9108,145.2458,144.8247,145.2171,23932.0
2024-04-26 13:20:00,151.7,152.03,151.59,152.0,25737.0,145.1788,145.4946,145.0735,145.4659,25737.0
2024-04-26 13:25:00,151.95,152.15,151.38,151.58,16270.0,145.418,145.6094,144.8725,145.0639,16270.0
2024-04-26 13:30:00,151.58,151.65,151.49,151.56,12333.0,145.0639,145.1309,144.9778,145.0448,12333.0
2024-04-26 13:35:00,151.59,151.8,151.49,151.78,19509.0,145.0735,145.2745,144.9778,145.2553,19509.0
2024-04-26 13:40:00,151.81,151.85,151.58,151.73,11763.0,145.2841,145.3223,145.0639,145.2075,11763.0
2024-04-26 13:45:00,151.74,152.03,151.74,151.96,16284.0,145.2171,145.4946,145.2171,145.4276,16284.0
2024-04-26 13:50:00,151.98,152.04,151.41,151.53,23538.0,145.4467,145.5042,144.9013,145.0161,23538.0
2024-04-26 13:55:00,151.57,151.74,151.38,151.39,21790.0,145.0544,145.2171,144.8725,144.8821,21790.0
2024-04-26 14:00:00,151.39,151.72,151.39,151.61,19540.0,144.8821,145.1979,144.8821,145.0927,19540.0
2024-04-26 14:05:00,151.6,151.61,151.42,151.52,19965.0,145.0831,145.0927,144.9108,145.0065,19965.0
2024-04-26 14:10:00,151.5,151.76,151.5,151.74,13794.0,144.9874,145.2362,144.9874,145.2171,13794.0
2024-04-26 14:15:00,151.73,151.77,151.54,151.62,17164.0,145.2075,145.2458,145.0257,145.1022,17164.0
2024-04-26 14:20:00,151.61,151.61,151.27,151.35,12963.0,145.0927,145.0927,144.7673,144.8438,12963.0
2024-04-26 14:25:00,151.35,151.35,150.79,150.95,18117.0,144.8438,144.8438,144.3079,144.461,18117.0
2024-04-26 14:30:00,150.95,151.15,150.8,151.0,54656.0,144.461,144.6524,144.3175,144.5089,54656.0
2024-04-26 14:35:00,150.95,151.44,150.88,151.42,34115.0,144.461,144.93,144.394,144.9108,34115.0
2024-04-26 14:40:00,151.42,151.52,151.36,151.52,30452.0,144.9108,145.0065,144.8534,145.0065,30452.0
2024-04-26 14:45:00,151.5,151.64,151.41,151.6,15925.0,144.9874,145.1214,144.9013,145.0831,15925.0
2024-04-26 14:50:00,151.58,151.64,151.4,151.4,18410.0,145.0639,145.1214,144.8917,144.8917,18410.0
2024-04-26 14:55:00,151.45,151.73,151.42,151.72,19153.0,144.9395,145.2075,144.9108,145.1979,19153.0
2024-04-26 15:00:00,151.72,151.75,151.51,151.64,27077.0,145.1979,145.2266,144.997,145.1214,27077.0
2024-04-26 15:05:00,151.6,151.93,151.59,151.85,19641.0,145.0831,145.3989,145.0735,145.3223,19641.0
2024-04-26 15:10:00,151.86,152.1,151.8,151.8,24264.0,145.3319,145.5616,145.2745,145.2745,24264.0
2024-04-26 15:15:00,151.75,151.79,151.52,151.79,17564.0,145.2266,145.2649,145.0065,145.2649,17564.0
2024-04-26 15:20:00,151.73,151.76,151.47,151.59,22850.0,145.2075,145.2362,144.9587,145.0735,22850.0
2024-04-26 15:25:00,151.58,151.63,151.35,151.54,21346.0,145.0639,145.1118,144.8438,145.0257,21346.0
2024-04-26 15:30:00,151.51,151.51,151.08,151.15,19380.0,144.997,144.997,144.5854,144.6524,19380.0
2024-04-26 15:35:00,151.13,151.35,151.03,151.08,27130.0,144.6333,144.8438,144.5376,144.5854,27130.0
2024-04-26 15:40:00,151.07,151.29,150.96,151.1,29744.0,144.5759,144.7864,144.4706,144.6046,29744.0
2024-04-26 15:45:00,151.08,151.23,151.04,151.16,35522.0,144.5854,144.729,144.5472,144.662,35522.0
2024-04-26 15:50:00,151.16,151.52,150.96,151.5,87791.0,144.662,145.0065,144.4706,144.9874,87791.0
2024-04-26 15:55:00,151.51,151.55,151.29,151.46,276924.0,144.997,145.0352,144.7864,144.9491,276924.0
2024-04-29 09:30:00,150.7,151.97,150.7,151.78,77843.0,144.2218,145.4372,144.2218,145.2553,77843.0
2024-04-29 09:35:00,151.7,152.19,151.48,151.56,26860.0,145.1788,145.6477,144.9682,145.0448,26860.0
2024-04-29 09:40:00,151.48,151.5,150.34,150.75,24865.0,144.9682,144.9874,143.8772,144.2696,24865.0
2024-04-29 09:45:00,150.71,150.89,150.49,150.56,19285.0,144.2313,144.4036,144.0208,144.0878,19285.0
2024-04-29 09:50:00,150.6,151.01,150.48,150.48,19390.0,144.1261,144.5184,144.0112,144.0112,19390.0
2024-04-29 09:55:00,150.48,150.65,150.38,150.63,44085.0,144.0112,144.1739,143.9155,144.1548,44085.0
2024-04-29 10:00:00,150.65,151.05,150.64,150.82,17356.0,144.1739,144.5567,144.1644,144.3366,17356.0
2024-04-29 10:05:00,150.76,150.97,150.76,150.83,10492.0,144.2792,144.4802,144.2792,144.3462,10492.0
2024-04-29 10:10:00,150.83,151.46,150.81,151.31,19293.0,144.3462,144.9491,144.327,144.8056,19293.0
2024-04-29 10:15:00,151.34,151.39,151.04,151.04,11419.0,144.8343,144.8821,144.5472,144.5472,11419.0
2024-04-29 10:20:00,151.13,151.27,150.79,150.82,11186.0,144.6333,144.7673,144.3079,144.3366,11186.0
2024-04-29 10:25:00,150.84,150.97,150.77,150.83,11225.0,144.3558,144.4802,144.2888,144.3462,11225.0
2024-04-29 10:30:00,150.84,150.85,150.26,150.66,23649.0,144.3558,144.3653,143.8007,144.1835,23649.0
2024-04-29 10:35:00,150.64,150.77,150.46,150.54,21576.0,144.1644,144.2888,143.9921,144.0687,21576.0
2024-04-29 10:40:00,150.5,150.63,150.21,150.43,17337.0,144.0304,144.1548,143.7528,143.9634,17337.0
2024-04-29 10:45:00,150.44,150.68,150.34,150.62,14047.0,143.973,144.2026,143.8772,144.1452,14047.0
2024-04-29 10:50:00,150.61,150.72,150.55,150.61,7174.0,144.1356,144.2409,144.0782,144.1356,7174.0
2024-04-29 10:55:00,150.61,150.75,150.45,150.46,12481.0,144.1356,144.2696,143.9825,143.9921,12481.0
2024-04-29 11:00:00,150.45,150.49,150.2,150.32,16949.0,143.9825,144.0208,143.7433,143.8581,16949.0
2024-04-29 11:05:00,150.3,150.43,150.06,150.42,29124.0,143.839,143.9634,143.6093,143.9538,29124.0
2024-04-29 11:10:00,150.44,150.61,150.36,150.6,11960.0,143.973,144.1356,143.8964,144.1261,11960.0
2024-04-29 11:15:00,150.65,150.74,150.51,150.7,11036.0,144.1739,144.2601,144.0399,144.2218,11036.0
2024-04-29 11:20:00,150.71,150.83,150.68,150.75,8974.0,144.2313,144.3462,144.2026,144.2696,8974.0
2024-04-29 11:25:00,150.78,151.02,150.72,150.99,20958.0,144.2983,144.528,144.2409,144.4993,20958.0
2024-04-29 11:30:00,150.94,150.96,150.77,150.82,14520.0,144.4515,144.4706,144.2888,144.3366,14520.0
2024-04-29 11:35:00,150.8,151.13,150.74,151.13,10868.0,144.3175,144.6333,144.2601,144.6333,10868.0
2024-04-29 11:40:00,151.16,151.25,151.03,151.09,6870.0,144.662,144.7481,144.5376,144.595,6870.0
2024-04-29 11:45:00,151.07,151.16,150.82,151.13,11697.0,144.5759,144.662,144.3366,144.6333,11697.0
2024-04-29 11:50:00,151.14,151.16,150.95,150.99,7014.0,144.6429,144.662,144.461,144.4993,7014.0
2024-04-29 11:55:00,151.01,151.18,150.99,151.13,8748.0,144.5184,144.6811,144.4993,144.6333,8748.0
2024-04-29 12:00:00,151.08,151.16,150.97,151.06,11023.0,144.5854,144.662,144.4802,144.5663,11023.0
2024-04-29 12:05:00,151.09,151.37,151.09,151.35,8067.0,144.595,144.863,144.595,144.8438,8067.0
2024-04-29 12:10:00,151.32,151.38,151.23,151.29,6034.0,144.8151,144.8725,144.729,144.7864,6034.0
2024-04-29 12:15:00,151.29,151.43,151.28,151.33,8827.0,144.7864,144.9204,144.7768,144.8247,8827.0
2024-04-29 12:20:00,151.33,151.42,151.21,151.39,8259.0,144.8247,144.9108,144.7098,144.8821,8259.0
2024-04-29 12:25:00,151.38,151.41,151.34,151.35,8610.0,144.8725,144.9013,144.8343,144.8438,8610.0
2024-04-29 12:30:00,151.36,151.42,151.26,151.38,10502.0,144.8534,144.9108,144.7577,144.8725,10502.0
2024-04-29 12:35:00,151.36,151.36,151.08,151.15,7944.0,144.8534,144.8534,144.5854,144.6524,7944.0
2024-04-29 12:40:00,151.11,151.18,151.0,151.18,7215.0,144.6141,144.6811,144.5089,144.6811,7215.0
2024-04-29 12:45:00,151.07,151.15,150.96,151.14,10339.0,144.5759,144.6524,144.4706,144.6429,10339.0
2024-04-29 12:50:00,151.1,151.12,150.76,150.81,4262.0,144.6046,144.6237,144.2792,144.327,4262.0
2024-04-29 12:55:00,150.8,151.07,150.75,151.05,16756.0,144.3175,144.5759,144.2696,144.5567,16756.0
2024-04-29 13:00:00,151.05,151.05,150.88,151.02,23796.0,144.5567,144.5567,144.394,144.528,23796.0
2024-04-29 13:05:00,151.01,151.07,150.92,151.01,4956.0,144.5184,144.5759,144.4323,144.5184,4956.0
2024-04-29 13:10:00,150.94,151.04,150.86,151.03,8768.0,144.4515,144.5472,144.3749,144.5376,8768.0
2024-04-29 13:15:00,151.03,151.11,150.99,151.04,9711.0,144.5376,144.6141,144.4993,144.5472,9711.0
2024-04-29 13:20:00,151.04,151.28,151.04,151.26,8356.0,144.5472,144.7768,144.5472,144.7577,8356.0
2024-04-29 13:25:00,151.3,151.54,151.2,151.54,9412.0,144.796,145.0257,144.7003,145.0257,9412.0
2024-04-29 13:30:00,151.56,151.57,151.36,151.4,11921.0,145.0448,145.0544,144.8534,144.8917,11921.0
2024-04-29 13:35:00,151.43,151.43,151.22,151.27,8083.0,144.9204,144.9204,144.7194,144.7673,8083.0
2024-04-29 13:40:00,151.23,151.28,151.19,151.21,6378.0,144.729,144.7768,144.6907,144.7098,6378.0
2024-04-29 13:45:00,151.22,151.24,151.05,151.11,6262.0,144.7194,144.7386,144.5567,144.6141,6262.0
2024-04-29 13:50:00,151.12,151.17,150.86,150.86,8286.0,144.6237,144.6716,144.3749,144.3749,8286.0
2024-04-29 13:55:00,150.85,150.91,150.78,150.83,10084.0,144.3653,144.4227,144.2983,144.3462,10084.0
2024-04-29 14:00:00,150.79,150.79,150.57,150.75,20035.0,144.3079,144.3079,144.0974,144.2696,20035.0
2024-04-29 14:05:00,150.74,150.88,150.7,150.88,6591.0,144.2601,144.394,144.2218,144.394,6591.0
2024-04-29 14:10:00,150.92,150.95,150.73,150.9,14526.0,144.4323,144.461,144.2505,144.4132,14526.0
2024-04-29 14:15:00,150.89,150.89,150.69,150.72,8299.0,144.4036,144.4036,144.2122,144.2409,8299.0
2024-04-29 14:20:00,150.72,150.74,150.51,150.55,8705.0,144.2409,144.2601,144.0399,144.0782,8705.0
2024-04-29 14:25:00,150.55,150.58,150.49,150.52,13089.0,144.0782,144.1069,144.0208,144.0495,13089.0
2024-04-29 14:30:00,150.52,150.61,150.31,150.56,39979.0,144.0495,144.1356,143.8485,144.0878,39979.0
2024-04-29 14:35:00,150.56,150.57,150.25,150.43,13865.0,144.0878,144.0974,143.7911,143.9634,13865.0
2024-04-29 14:40:00,150.39,150.58,150.38,150.56,8962.0,143.9251,144.1069,143.9155,144.0878,8962.0
2024-04-29 14:45:00,150.56,150.6,150.49,150.58,9957.0,144.0878,144.1261,144.0208,144.1069,9957.0
2024-04-29 14:50:00,150.6,150.67,150.48,150.67,11296.0,144.1261,144.1931,144.0112,144.1931,11296.0
2024-04-29 14:55:00,150.67,150.76,150.57,150.75,14313.0,144.1931,144.2792,144.0974,144.2696,14313.0
2024-04-29 15:00:00,150.71,150.71,150.35,150.54,14986.0,144.2313,144.2313,143.8868,144.0687,14986.0
2024-04-29 15:05:00,150.56,150.61,150.27,150.58,18859.0,144.0878,144.1356,143.8103,144.1069,18859.0
2024-04-29 15:10:00,150.56,150.65,150.47,150.6,11966.0,144.0878,144.1739,144.0017,144.1261,11966.0
2024-04-29 15:15:00,150.58,150.76,150.56,150.76,7485.0,144.1069,144.2792,144.0878,144.2792,7485.0
2024-04-29 15:20:00,150.76,150.81,150.58,150.72,16981.0,144.2792,144.327,144.1069,144.2409,16981.0
2024-04-29 15:25:00,150.74,150.77,150.59,150.72,16770.0,144.2601,144.2888,144.1165,144.2409,16770.0
2024-04-29 15:30:00,150.73,150.77,150.62,150.62,15551.0,144.2505,144.2888,144.1452,144.1452,15551.0
2024-04-29 15:35:00,150.61,150.71,150.54,150.56,18708.0,144.1356,144.2313,144.0687,144.0878,18708.0
2024-04-29 15:40:00,150.56,150.76,150.49,150.73,21165.0,144.0878,144.2792,144.0208,144.2505,21165.0
2024-04-29 15:45:00,150.75,151.08,150.65,151.0,44848.0,144.2696,144.5854,144.1739,144.5089,44848.0
2024-04-29 15:50:00,150.99,151.45,150.86,151.37,63625.0,144.4993,144.9395,144.3749,144.863,63625.0
2024-04-29 15:55:00,151.37,151.66,151.31,151.56,163481.0,144.863,145.1405,144.8056,145.0448,163481.0
2024-04-30 09:30:00,150.91,150.91,149.2,149.28,107983.0,144.4227,144.4227,142.7863,142.8628,107983.0
2024-04-30 09:35:00,149.28,150.24,149.21,149.63,38521.0,142.8628,143.7815,142.7958,143.1978,38521.0
2024-04-30 09:40:00,149.63,149.8,148.5,149.08,28614.0,143.1978,143.3605,142.1163,142.6714,28614.0
2024-04-30 09:45:00,149.18,149.47,148.77,149.19,10116.0,142.7671,143.0446,142.3747,142.7767,10116.0
2024-04-30 09:50:00,149.19,149.39,148.42,148.46,23936.0,142.7767,142.9681,142.0398,142.0781,23936.0
2024-04-30 09:55:00,148.43,148.47,147.71,147.71,23724.0,142.0494,142.0876,141.3603,141.3603,23724.0
2024-04-30 10:00:00,147.84,147.99,147.53,147.71,21317.0,141.4847,141.6283,141.188,141.3603,21317.0
2024-04-30 10:05:00,147.76,147.81,147.17,147.47,55067.0,141.4082,141.456,140.8435,141.1306,55067.0
2024-04-30 10:10:00,147.49,147.54,147.12,147.31,22744.0,141.1498,141.1976,140.7957,140.9775,22744.0
2024-04-30 10:15:00,147.27,147.95,147.21,147.53,21434.0,140.9392,141.59,140.8818,141.188,21434.0
2024-04-30 10:20:00,147.5,147.5,146.8,147.17,50016.0,141.1593,141.1593,140.4894,140.8435,50016.0
2024-04-30 10:25:00,147.12,147.45,147.12,147.25,24690.0,140.7957,141.1115,140.7957,140.9201,24690.0
2024-04-30 10:30:00,147.12,147.14,146.27,146.29,49614.0,140.7957,140.8148,139.9822,140.0013,49614.0
2024-04-30 10:35:00,146.38,146.99,146.18,146.88,13574.0,140.0875,140.6713,139.8961,140.566,13574.0
2024-04-30 10:40:00,146.97,147.07,146.7,147.01,10330.0,140.6521,140.7478,140.3937,140.6904,10330.0
2024-04-30 10:45:00,146.91,147.29,146.64,146.64,16855.0,140.5947,140.9584,140.3363,140.3363,16855.0
2024-04-30 10:50:00,146.71,146.92,146.46,146.56,14373.0,140.4033,140.6043,140.164,140.2597,14373.0
2024-04-30 10:55:00,146.61,146.65,146.37,146.53,13012.0,140.3076,140.3459,140.0779,140.231,13012.0
2024-04-30 11:00:00,146.53,146.78,146.35,146.75,19978.0,140.231,140.4703,140.0588,140.4416,19978.0
2024-04-30 11:05:00,146.87,146.87,146.45,146.55,21615.0,140.5564,140.5564,140.1545,140.2502,21615.0
2024-04-30 11:10:00,146.55,146.55,146.06,146.11,16299.0,140.2502,140.2502,139.7812,139.8291,16299.0
2024-04-30 11:15:00,146.11,146.48,145.97,146.2,25094.0,139.8291,140.1832,139.6951,139.9152,25094.0
2024-04-30 11:20:00,146.16,146.4,146.11,146.3,12942.0,139.8769,140.1066,139.8291,140.0109,12942.0
2024-04-30 11:25:00,146.39,146.56,146.25,146.45,17085.0,140.097,140.2597,139.9631,140.1545,17085.0
2024-04-30 11:30:00,146.46,146.52,146.17,146.48,14225.0,140.164,140.2215,139.8865,140.1832,14225.0
2024-04-30 11:35:00,146.48,146.8,146.41,146.8,17111.0,140.1832,140.4894,140.1162,140.4894,17111.0
2024-04-30 11:40:00,146.8,146.99,146.56,146.56,15686.0,140.4894,140.6713,140.2597,140.2597,15686.0
2024-04-30 11:45:00,146.5,146.51,145.94,145.94,12587.0,140.2023,140.2119,139.6664,139.6664,12587.0
2024-04-30 11:50:00,145.94,146.03,145.8,146.02,10531.0,139.6664,139.7525,139.5324,139.743,10531.0
2024-04-30 11:55:00,146.03,146.03,145.66,145.66,18865.0,139.7525,139.7525,139.3984,139.3984,18865.0
2024-04-30 12:00:00,145.61,145.84,145.61,145.65,26311.0,139.3506,139.5707,139.3506,139.3889,26311.0
2024-04-30 12:05:00,145.61,145.88,145.52,145.71,16110.0,139.3506,139.609,139.2644,139.4463,16110.0
2024-04-30 12:10:00,145.74,145.74,145.6,145.62,11904.0,139.475,139.475,139.341,139.3602,11904.0
2024-04-30 12:15:00,145.64,145.71,145.35,145.42,18991.0,139.3793,139.4463,139.1018,139.1687,18991.0
2024-04-30 12:20:00,145.41,145.51,145.36,145.44,14293.0,139.1592,139.2549,139.1113,139.1879,14293.0
2024-04-30 12:25:00,145.44,145.61,145.19,145.2,14317.0,139.1879,139.3506,138.9486,138.9582,14317.0
2024-04-30 12:30:00,145.21,145.24,144.9,144.92,25559.0,138.9678,138.9965,138.6711,138.6902,25559.0
2024-04-30 12:35:00,144.88,145.3,144.84,144.9,14618.0,138.652,139.0539,138.6137,138.6711,14618.0
2024-04-30 12:40:00,144.88,144.97,144.72,144.91,16903.0,138.652,138.7381,138.4988,138.6807,16903.0
2024-04-30 12:45:00,144.9,145.08,144.8,144.85,13782.0,138.6711,138.8434,138.5754,138.6233,13782.0
2024-04-30 12:50:00,144.87,144.87,144.7,144.82,12149.0,138.6424,138.6424,138.4797,138.5945,12149.0
2024-04-30 12:55:00,144.84,144.85,144.64,144.74,8119.0,138.6137,138.6233,138.4223,138.518,8119.0
2024-04-30 13:00:00,144.66,144.72,144.49,144.55,28409.0,138.4414,138.4988,138.2787,138.3361,28409.0
2024-04-30 13:05:00,144.53,144.7,144.39,144.58,13839.0,138.317,138.4797,138.183,138.3649,13839.0
2024-04-30 13:10:00,144.54,144.63,144.44,144.53,14588.0,138.3266,138.4127,138.2309,138.317,14588.0
2024-04-30 13:15:00,144.56,144.65,144.3,144.35,15262.0,138.3457,138.4318,138.0969,138.1447,15262.0
2024-04-30 13:20:00,144.28,144.54,144.16,144.54,25398.0,138.0778,138.3266,137.9629,138.3266,25398.0
2024-04-30 13:25:00,144.51,144.65,144.31,144.4,11508.0,138.2979,138.4318,138.1065,138.1926,11508.0
2024-04-30 13:30:00,144.41,144.43,144.2,144.3,12236.0,138.2022,138.2213,138.0012,138.0969,12236.0
2024-04-30 13:35:00,144.3,144.67,144.27,144.63,13091.0,138.0969,138.451,138.0682,138.4127,13091.0
2024-04-30 13:40:00,144.59,144.64,144.25,144.42,15310.0,138.3744,138.4223,138.049,138.2117,15310.0
2024-04-30 13:45:00,144.42,144.43,144.23,144.3,8843.0,138.2117,138.2213,138.0299,138.0969,8843.0
2024-04-30 13:50:00,144.3,144.5,144.26,144.36,15304.0,138.0969,138.2883,138.0586,138.1543,15304.0
2024-04-30 13:55:00,144.39,144.75,144.36,144.63,16259.0,138.183,138.5275,138.1543,138.4127,16259.0
2024-04-30 14:00:00,144.64,144.71,144.56,144.69,18728.0,138.4223,138.4893,138.3457,138.4701,18728.0
2024-04-30 14:05:00,144.69,144.71,144.44,144.6,15814.0,138.4701,138.4893,138.2309,138.384,15814.0
2024-04-30 14:10:00,144.59,144.62,144.52,144.59,8588.0,138.3744,138.4031,138.3074,138.3744,8588.0
2024-04-30 14:15:00,144.59,144.59,144.37,144.46,10757.0,138.3744,138.3744,138.1639,138.25,10757.0
2024-04-30 14:20:00,144.48,144.5,144.26,144.34,21633.0,138.2692,138.2883,138.0586,138.1352,21633.0
2024-04-30 14:25:00,144.39,144.52,144.31,144.32,10601.0,138.183,138.3074,138.1065,138.116,10601.0
2024-04-30 14:30:00,144.33,144.86,144.28,144.86,13373.0,138.1256,138.6328,138.0778,138.6328,13373.0
2024-04-30 14:35:00,144.85,145.0,144.83,144.96,7369.0,138.6233,138.7668,138.6041,138.7285,7369.0
2024-04-30 14:40:00,144.89,144.9,144.51,144.51,8460.0,138.6615,138.6711,138.2979,138.2979,8460.0
2024-04-30 14:45:00,144.53,144.53,144.34,144.34,7266.0,138.317,138.317,138.1352,138.1352,7266.0
2024-04-30 14:50:00,144.34,144.44,144.19,144.35,18550.0,138.1352,138.2309,137.9916,138.1447,18550.0
2024-04-30 14:55:00,144.39,144.49,144.31,144.32,8065.0,138.183,138.2787,138.1065,138.116,8065.0
2024-04-30 15:00:00,144.32,144.61,144.28,144.6,11593.0,138.116,138.3936,138.0778,138.384,11593.0
2024-04-30 15:05:00,144.63,144.63,144.28,144.34,7875.0,138.4127,138.4127,138.0778,138.1352,7875.0
2024-04-30 15:10:00,144.37,144.6,144.28,144.51,11250.0,138.1639,138.384,138.0778,138.2979,11250.0
2024-04-30 15:15:00,144.52,144.52,143.99,144.04,18606.0,138.3074,138.3074,137.8002,137.8481,18606.0
2024-04-30 15:20:00,144.03,144.13,143.95,143.98,11778.0,137.8385,137.9342,137.7619,137.7906,11778.0
2024-04-30 15:25:00,144.0,144.06,143.79,143.94,20210.0,137.8098,137.8672,137.6088,137.7524,20210.0
2024-04-30 15:30:00,143.99,144.04,143.69,143.89,16184.0,137.8002,137.8481,137.5131,137.7045,16184.0
2024-04-30 15:35:00,143.87,143.87,143.55,143.62,26063.0,137.6854,137.6854,137.3791,137.4461,26063.0
2024-04-30 15:40:00,143.64,143.96,143.34,143.36,20949.0,137.4653,137.7715,137.1782,137.1973,20949.0
2024-04-30 15:45:00,143.32,143.54,143.28,143.54,36232.0,137.159,137.3696,137.1207,137.3696,36232.0
2024-04-30 15:50:00,143.45,143.63,143.14,143.28,95437.0,137.2834,137.4557,136.9868,137.1207,95437.0
2024-04-30 15:55:00,143.34,143.49,143.02,143.17,273292.0,137.1782,137.3217,136.8719,137.0155,273292.0
2024-05-01 09:30:00,143.04,144.31,142.87,143.5,44948.0,136.8911,138.1065,136.7284,137.3313,44948.0
2024-05-01 09:35:00,143.44,143.92,143.21,143.3,30862.0,137.2739,137.7332,137.0538,137.1399,30862.0
2024-05-01 09:40:00,143.3,143.3,142.22,142.52,14914.0,137.1399,137.1399,136.1063,136.3934,14914.0
2024-05-01 09:45:00,142.6,142.85,142.23,142.65,17877.0,136.47,136.7092,136.1159,136.5178,17877.0
2024-05-01 09:50:00,142.64,142.68,142.14,142.36,10724.0,136.5083,136.5465,136.0297,136.2403,10724.0
2024-05-01 09:55:00,142.23,142.52,142.18,142.43,11586.0,136.1159,136.3934,136.068,136.3073,11586.0
2024-05-01 10:00:00,142.34,142.66,142.14,142.6,10253.0,136.2211,136.5274,136.0297,136.47,10253.0
2024-05-01 10:05:00,142.61,143.0,142.61,142.87,7947.0,136.4795,136.8528,136.4795,136.7284,7947.0
2024-05-01 10:10:00,142.88,142.88,141.66,141.96,13793.0,136.7379,136.7379,135.5704,135.8575,13793.0
2024-05-01 10:15:00,141.94,142.04,141.63,141.72,15312.0,135.8383,135.934,135.5417,135.6278,15312.0
2024-05-01 10:20:00,141.72,141.91,141.3,141.3,14099.0,135.6278,135.8096,135.2259,135.2259,14099.0
2024-05-01 10:25:00,141.4,141.68,141.31,141.63,17567.0,135.3216,135.5895,135.2354,135.5417,17567.0
2024-05-01 10:30:00,141.52,141.52,141.2,141.39,17272.0,135.4364,135.4364,135.1302,135.312,17272.0
2024-05-01 10:35:00,141.4,141.41,140.8,140.95,24518.0,135.3216,135.3311,134.7474,134.8909,24518.0
2024-05-01 10:40:00,140.89,141.05,140.77,140.98,9147.0,134.8335,134.9866,134.7186,134.9196,9147.0
2024-05-01 10:45:00,140.93,140.93,140.63,140.75,23037.0,134.8718,134.8718,134.5847,134.6995,23037.0
2024-05-01 10:50:00,140.8,141.01,140.65,140.66,12910.0,134.7474,134.9483,134.6038,134.6134,12910.0
2024-05-01 10:55:00,140.64,140.9,140.52,140.75,12963.0,134.5942,134.8431,134.4794,134.6995,12963.0
2024-05-01 11:00:00,140.75,140.76,140.31,140.44,20906.0,134.6995,134.7091,134.2784,134.4028,20906.0
2024-05-01 11:05:00,140.45,140.59,140.27,140.47,14266.0,134.4124,134.5464,134.2401,134.4315,14266.0
2024-05-01 11:10:00,140.43,140.43,140.14,140.24,14921.0,134.3933,134.3933,134.1157,134.2114,14921.0
2024-05-01 11:15:00,140.23,140.52,140.23,140.46,11497.0,134.2019,134.4794,134.2019,134.422,11497.0
2024-05-01 11:20:00,140.45,140.52,140.22,140.23,19070.0,134.4124,134.4794,134.1923,134.2019,19070.0
2024-05-01 11:25:00,140.23,140.36,140.12,140.27,6809.0,134.2019,134.3263,134.0966,134.2401,6809.0
2024-05-01 11:30:00,140.27,140.27,139.93,140.02,30321.0,134.2401,134.2401,133.9147,134.0009,30321.0
2024-05-01 11:35:00,140.0,140.09,139.93,140.05,16005.0,133.9817,134.0679,133.9147,134.0296,16005.0
2024-05-01 11:40:00,140.09,140.29,140.07,140.27,14748.0,134.0679,134.2593,134.0487,134.2401,14748.0
2024-05-01 11:45:00,140.28,140.41,139.99,140.03,16241.0,134.2497,134.3741,133.9722,134.0105,16241.0
2024-05-01 11:50:00,139.97,140.03,139.69,139.7,11416.0,133.953,134.0105,133.6851,133.6946,11416.0
2024-05-01 11:55:00,139.71,139.73,139.52,139.52,10386.0,133.7042,133.7233,133.5224,133.5224,10386.0
2024-05-01 12:00:00,139.57,139.91,139.42,139.88,15285.0,133.5702,133.8956,133.4267,133.8669,15285.0
2024-05-01 12:05:00,139.88,139.88,139.65,139.71,46176.0,133.8669,133.8669,133.6468,133.7042,46176.0
2024-05-01 12:10:00,139.75,140.1,139.69,139.99,39304.0,133.7425,134.0774,133.6851,133.9722,39304.0
2024-05-01 12:15:00,139.98,139.98,139.49,139.53,11213.0,133.9626,133.9626,133.4937,133.5319,11213.0
2024-05-01 12:20:00,139.5,139.94,139.41,139.93,12688.0,133.5032,133.9243,133.4171,133.9147,12688.0
2024-05-01 12:25:00,139.93,139.98,139.75,139.77,7857.0,133.9147,133.9626,133.7425,133.7616,7857.0
2024-05-01 12:30:00,139.79,139.8,139.57,139.61,10797.0,133.7808,133.7903,133.5702,133.6085,10797.0
2024-05-01 12:35:00,139.59,139.63,139.34,139.39,9179.0,133.5894,133.6276,133.3501,133.398,9179.0
2024-05-01 12:40:00,139.42,139.6,139.3,139.33,9380.0,133.4267,133.5989,133.3118,133.3405,9380.0
2024-05-01 12:45:00,139.3,139.66,139.29,139.54,7902.0,133.3118,133.6564,133.3023,133.5415,7902.0
2024-05-01 12:50:00,139.53,139.53,139.35,139.35,6739.0,133.5319,133.5319,133.3597,133.3597,6739.0
2024-05-01 12:55:00,139.39,139.42,139.19,139.29,16673.0,133.398,133.4267,133.2066,133.3023,16673.0
2024-05-01 13:00:00,139.24,139.46,139.24,139.45,6556.0,133.2544,133.465,133.2544,133.4554,6556.0
2024-05-01 13:05:00,139.45,139.45,139.32,139.34,7586.0,133.4554,133.4554,133.331,133.3501,7586.0
2024-05-01 13:10:00,139.36,139.4,139.11,139.13,11392.0,133.3693,133.4075,133.13,133.1491,11392.0
2024-05-01 13:15:00,139.16,139.37,139.14,139.16,16154.0,133.1779,133.3788,133.1587,133.1779,16154.0
2024-05-01 13:20:00,139.19,139.27,139.09,139.09,6583.0,133.2066,133.2831,133.1109,133.1109,6583.0
2024-05-01 13:25:00,139.11,139.25,139.08,139.12,10796.0,133.13,133.264,133.1013,133.1396,10796.0
2024-05-01 13:30:00,139.15,139.49,139.13,139.49,9293.0,133.1683,133.4937,133.1491,133.4937,9293.0
2024-05-01 13:35:00,139.43,139.57,139.4,139.43,5324.0,133.4362,133.5702,133.4075,133.4362,5324.0
2024-05-01 13:40:00,139.41,139.55,139.39,139.44,9307.0,133.4171,133.5511,133.398,133.4458,9307.0
2024-05-01 13:45:00,139.4,139.4,139.24,139.26,7808.0,133.4075,133.4075,133.2544,133.2736,7808.0
2024-05-01 13:50:00,139.23,139.23,138.94,139.02,12395.0,133.2448,133.2448,132.9673,133.0439,12395.0
2024-05-01 13:55:00,139.09,139.16,138.76,138.79,11174.0,133.1109,133.1779,132.795,132.8238,11174.0
2024-05-01 14:00:00,138.85,139.39,138.79,139.39,8229.0,132.8812,133.398,132.8238,133.398,8229.0
2024-05-01 14:05:00,139.34,139.38,138.91,138.96,11419.0,133.3501,133.3884,132.9386,132.9864,11419.0
2024-05-01 14:10:00,138.97,139.03,138.63,138.91,11339.0,132.996,133.0534,132.6706,132.9386,11339.0
2024-05-01 14:15:00,138.92,139.15,138.91,139.1,6795.0,132.9482,133.1683,132.9386,133.1204,6795.0
2024-05-01 14:20:00,139.1,139.34,138.95,139.05,7759.0,133.1204,133.3501,132.9769,133.0726,7759.0
2024-05-01 14:25:00,139.04,139.76,139.04,139.76,10966.0,133.063,133.7521,133.063,133.7521,10966.0
2024-05-01 14:30:00,139.72,139.96,138.9,139.94,19482.0,133.7138,133.9435,132.929,133.9243,19482.0
2024-05-01 14:35:00,139.89,140.79,139.28,140.79,20976.0,133.8765,134.7378,133.2927,134.7378,20976.0
2024-05-01 14:40:00,140.67,141.25,140.37,141.24,14973.0,134.6229,135.178,134.3358,135.1684,14973.0
2024-05-01 14:45:00,141.15,141.15,140.48,140.74,9547.0,135.0823,135.0823,134.4411,134.6899,9547.0
2024-05-01 14:50:00,140.74,141.11,140.7,140.87,13393.0,134.6899,135.044,134.6516,134.8143,13393.0
2024-05-01 14:55:00,141.04,141.35,140.86,141.13,12981.0,134.977,135.2737,134.8048,135.0632,12981.0
2024-05-01 15:00:00,141.19,141.5,140.76,140.85,8548.0,135.1206,135.4173,134.7091,134.7952,8548.0
2024-05-01 15:05:00,140.73,141.37,140.53,141.02,16987.0,134.6804,135.2928,134.489,134.9579,16987.0
2024-05-01 15:10:00,141.11,141.24,140.93,140.97,7896.0,135.044,135.1684,134.8718,134.91,7896.0
2024-05-01 15:15:00,141.03,141.18,140.76,140.95,7534.0,134.9675,135.111,134.7091,134.8909,7534.0
2024-05-01 15:20:00,140.83,141.11,140.57,141.11,9567.0,134.7761,135.044,134.5272,135.044,9567.0
2024-05-01 15:25:00,141.02,141.2,140.88,141.0,11519.0,134.9579,135.1302,134.8239,134.9388,11519.0
2024-05-01 15:30:00,140.96,141.05,140.44,140.45,19624.0,134.9005,134.9866,134.4028,134.4124,19624.0
2024-05-01 15:35:00,140.42,140.53,140.15,140.31,18090.0,134.3837,134.489,134.1253,134.2784,18090.0
2024-05-01 15:40:00,140.28,140.58,140.15,140.38,14498.0,134.2497,134.5368,134.1253,134.3454,14498.0
2024-05-01 15:45:00,140.34,140.63,140.11,140.63,35171.0,134.3071,134.5847,134.087,134.5847,35171.0
2024-05-01 15:50:00,140.5,140.62,140.28,140.37,31147.0,134.4602,134.5751,134.2497,134.3358,31147.0
2024-05-01 15:55:00,140.43,140.46,140.09,140.16,112402.0,134.3933,134.422,134.0679,134.1349,112402.0
2024-05-02 09:30:00,141.55,142.42,141.4,141.99,60984.0,135.4651,136.2977,135.3216,135.8862,60984.0
2024-05-02 09:35:00,141.8,142.57,141.42,142.37,23064.0,135.7044,136.4413,135.3407,136.2499,23064.0
2024-05-02 09:40:00,142.2,143.02,141.99,142.01,19785.0,136.0872,136.8719,135.8862,135.9053,19785.0
2024-05-02 09:45:00,142.11,142.47,141.48,142.31,11139.0,136.001,136.3456,135.3981,136.1924,11139.0
2024-05-02 09:50:00,142.29,142.76,142.29,142.75,16951.0,136.1733,136.6231,136.1733,136.6135,16951.0
2024-05-02 09:55:00,142.76,142.92,141.98,141.99,13211.0,136.6231,136.7762,135.8766,135.8862,13211.0
2024-05-02 10:00:00,142.18,142.23,141.78,141.92,13947.0,136.068,136.1159,135.6852,135.8192,13947.0
2024-05-02 10:05:00,142.01,142.35,141.89,141.92,9900.0,135.9053,136.2307,135.7905,135.8192,9900.0
2024-05-02 10:10:00,141.99,142.87,141.98,142.8,9630.0,135.8862,136.7284,135.8766,136.6614,9630.0
2024-05-02 10:15:00,142.85,143.04,142.62,143.03,9558.0,136.7092,136.8911,136.4891,136.8815,9558.0
2024-05-02 10:20:00,143.03,143.41,143.02,143.09,11983.0,136.8815,137.2452,136.8719,136.9389,11983.0
2024-05-02 10:25:00,143.24,143.35,143.14,143.17,6577.0,137.0825,137.1877,136.9868,137.0155,6577.0
2024-05-02 10:30:00,143.26,143.42,143.02,143.28,11239.0,137.1016,137.2547,136.8719,137.1207,11239.0
2024-05-02 10:35:00,143.28,143.43,143.17,143.34,10306.0,137.1207,137.2643,137.0155,137.1782,10306.0
2024-05-02 10:40:00,143.39,143.45,143.16,143.33,16066.0,137.226,137.2834,137.0059,137.1686,16066.0
2024-05-02 10:45:00,143.35,143.62,143.06,143.06,13474.0,137.1877,137.4461,136.9102,136.9102,13474.0
2024-05-02 10:50:00,143.1,143.38,143.07,143.33,45433.0,136.9485,137.2164,136.9198,137.1686,45433.0
2024-05-02 10:55:00,143.38,143.85,143.38,143.76,13039.0,137.2164,137.6662,137.2164,137.5801,13039.0
2024-05-02 11:00:00,143.79,143.79,143.49,143.55,7441.0,137.6088,137.6088,137.3217,137.3791,7441.0
2024-05-02 11:05:00,143.54,143.57,143.3,143.55,22618.0,137.3696,137.3983,137.1399,137.3791,22618.0
2024-05-02 11:10:00,143.5,143.59,143.34,143.34,10313.0,137.3313,137.4174,137.1782,137.1782,10313.0
2024-05-02 11:15:00,143.39,143.67,143.34,143.67,13851.0,137.226,137.494,137.1782,137.494,13851.0
2024-05-02 11:20:00,143.67,143.81,143.54,143.7,11495.0,137.494,137.628,137.3696,137.5227,11495.0
2024-05-02 11:25:00,143.76,143.83,143.42,143.42,7351.0,137.5801,137.6471,137.2547,137.2547,7351.0
2024-05-02 11:30:00,143.4,143.44,143.22,143.35,10712.0,137.2356,137.2739,137.0633,137.1877,10712.0
2024-05-02 11:35:00,143.4,143.47,143.18,143.28,15054.0,137.2356,137.3026,137.025,137.1207,15054.0
2024-05-02 11:40:00,143.29,143.39,143.23,143.27,13204.0,137.1303,137.226,137.0729,137.1112,13204.0
2024-05-02 11:45:00,143.28,143.35,143.21,143.27,8032.0,137.1207,137.1877,137.0538,137.1112,8032.0
2024-05-02 11:50:00,143.22,143.43,143.17,143.34,10614.0,137.0633,137.2643,137.0155,137.1782,10614.0
2024-05-02 11:55:00,143.34,143.48,143.23,143.28,9651.0,137.1782,137.3121,137.0729,137.1207,9651.0
2024-05-02 12:00:00,143.26,143.32,143.1,143.19,10180.0,137.1016,137.159,136.9485,137.0346,10180.0
2024-05-02 12:05:00,143.2,143.61,143.17,143.5,10596.0,137.0442,137.4366,137.0155,137.3313,10596.0
2024-05-02 12:10:00,143.49,143.62,143.39,143.61,8626.0,137.3217,137.4461,137.226,137.4366,8626.0
2024-05-02 12:15:00,143.63,143.71,143.58,143.69,6860.0,137.4557,137.5323,137.4078,137.5131,6860.0
2024-05-02 12:20:00,143.76,143.77,143.53,143.74,11593.0,137.5801,137.5897,137.36,137.561,11593.0
2024-05-02 12:25:00,143.75,143.78,143.4,143.64,34874.0,137.5705,137.5992,137.2356,137.4653,34874.0
2024-05-02 12:30:00,143.56,143.61,143.2,143.21,11201.0,137.3887,137.4366,137.0442,137.0538,11201.0
2024-05-02 12:35:00,143.2,143.49,143.15,143.4,13883.0,137.0442,137.3217,136.9963,137.2356,13883.0
2024-05-02 12:40:00,143.44,143.62,143.42,143.62,17296.0,137.2739,137.4461,137.2547,137.4461,17296.0
2024-05-02 12:45:00,143.62,143.72,143.51,143.61,3783.0,137.4461,137.5418,137.3409,137.4366,3783.0
2024-05-02 12:50:00,143.53,143.72,143.53,143.72,5594.0,137.36,137.5418,137.36,137.5418,5594.0
2024-05-02 12:55:00,143.69,143.78,143.61,143.78,4328.0,137.5131,137.5992,137.4366,137.5992,4328.0
2024-05-02 13:00:00,143.83,143.87,143.71,143.71,4047.0,137.6471,137.6854,137.5323,137.5323,4047.0
2024-05-02 13:05:00,143.8,143.94,143.8,143.9,4357.0,137.6184,137.7524,137.6184,137.7141,4357.0
2024-05-02 13:10:00,143.92,144.44,143.9,144.41,14874.0,137.7332,138.2309,137.7141,138.2022,14874.0
2024-05-02 13:15:00,144.39,144.45,144.25,144.31,9458.0,138.183,138.2404,138.049,138.1065,9458.0
2024-05-02 13:20:00,144.24,144.25,144.15,144.23,7142.0,138.0395,138.049,137.9533,138.0299,7142.0
2024-05-02 13:25:00,144.23,144.23,144.09,144.13,6226.0,138.0299,138.0299,137.8959,137.9342,6226.0
2024-05-02 13:30:00,144.09,144.12,143.85,143.93,6607.0,137.8959,137.9246,137.6662,137.7428,6607.0
2024-05-02 13:35:00,143.9,144.21,143.75,144.14,12823.0,137.7141,138.0108,137.5705,137.9438,12823.0
2024-05-02 13:40:00,144.15,144.28,144.01,144.26,9928.0,137.9533,138.0778,137.8194,138.0586,9928.0
2024-05-02 13:45:00,144.24,144.24,144.01,144.03,8011.0,138.0395,138.0395,137.8194,137.8385,8011.0
2024-05-02 13:50:00,144.05,144.17,143.95,143.95,7501.0,137.8576,137.9725,137.7619,137.7619,7501.0
2024-05-02 13:55:00,143.95,144.07,143.89,143.93,11096.0,137.7619,137.8768,137.7045,137.7428,11096.0
2024-05-02 14:00:00,143.95,144.13,143.95,144.11,9626.0,137.7619,137.9342,137.7619,137.9151,9626.0
2024-05-02 14:05:00,144.11,144.31,144.08,144.28,8847.0,137.9151,138.1065,137.8864,138.0778,8847.0
2024-05-02 14:10:00,144.29,144.31,144.15,144.19,8543.0,138.0873,138.1065,137.9533,137.9916,8543.0
2024-05-02 14:15:00,144.23,144.33,144.13,144.2,6997.0,138.0299,138.1256,137.9342,138.0012,6997.0
2024-05-02 14:20:00,144.24,144.38,144.1,144.25,14111.0,138.0395,138.1735,137.9055,138.049,14111.0
2024-05-02 14:25:00,144.23,144.41,144.2,144.39,8341.0,138.0299,138.2022,138.0012,138.183,8341.0
2024-05-02 14:30:00,144.37,144.4,144.27,144.31,10423.0,138.1639,138.1926,138.0682,138.1065,10423.0
2024-05-02 14:35:00,144.31,144.37,144.28,144.34,13985.0,138.1065,138.1639,138.0778,138.1352,13985.0
2024-05-02 14:40:00,144.34,144.4,144.25,144.27,12165.0,138.1352,138.1926,138.049,138.0682,12165.0
2024-05-02 14:45:00,144.27,144.55,144.17,144.53,12837.0,138.0682,138.3361,137.9725,138.317,12837.0
2024-05-02 14:50:00,144.57,144.59,144.46,144.54,6928.0,138.3553,138.3744,138.25,138.3266,6928.0
2024-05-02 14:55:00,144.54,144.64,144.54,144.56,10330.0,138.3266,138.4223,138.3266,138.3457,10330.0
2024-05-02 15:00:00,144.6,144.6,144.3,144.45,11607.0,138.384,138.384,138.0969,138.2404,11607.0
2024-05-02 15:05:00,144.49,144.57,144.41,144.44,9389.0,138.2787,138.3553,138.2022,138.2309,9389.0
2024-05-02 15:10:00,144.44,144.62,144.4,144.41,11726.0,138.2309,138.4031,138.1926,138.2022,11726.0
2024-05-02 15:15:00,144.41,144.49,144.34,144.39,8410.0,138.2022,138.2787,138.1352,138.183,8410.0
2024-05-02 15:20:00,144.41,144.56,144.34,144.52,12363.0,138.2022,138.3457,138.1352,138.3074,12363.0
2024-05-02 15:25:00,144.53,144.65,144.42,144.5,9396.0,138.317,138.4318,138.2117,138.2883,9396.0
2024-05-02 15:30:00,144.49,144.5,144.08,144.08,19028.0,138.2787,138.2883,137.8864,137.8864,19028.0
2024-05-02 15:35:00,144.06,144.23,143.94,144.08,16447.0,137.8672,138.0299,137.7524,137.8864,16447.0
2024-05-02 15:40:00,144.12,144.13,143.78,143.78,22762.0,137.9246,137.9342,137.5992,137.5992,22762.0
2024-05-02 15:45:00,143.77,144.01,143.73,143.82,36237.0,137.5897,137.8194,137.5514,137.6375,36237.0
2024-05-02 15:50:00,143.83,144.16,143.72,143.96,49190.0,137.6471,137.9629,137.5418,137.7715,49190.0
2024-05-02 15:55:00,143.97,144.05,143.68,143.86,122483.0,137.7811,137.8576,137.5035,137.6758,122483.0
2024-05-03 09:30:00,144.06,144.34,142.96,143.19,34565.0,137.8672,138.1352,136.8145,137.0346,34565.0
2024-05-03 09:35:00,143.18,143.76,143.02,143.66,16094.0,137.025,137.5801,136.8719,137.4844,16094.0
2024-05-03 09:40:00,143.37,144.24,143.37,144.24,10020.0,137.2069,138.0395,137.2069,138.0395,10020.0
2024-05-03 09:45:00,144.27,144.48,144.14,144.47,8343.0,138.0682,138.2692,137.9438,138.2596,8343.0
2024-05-03 09:50:00,144.56,144.56,144.13,144.32,6879.0,138.3457,138.3457,137.9342,138.116,6879.0
2024-05-03 09:55:00,144.22,144.33,144.09,144.09,5838.0,138.0203,138.1256,137.8959,137.8959,5838.0
2024-05-03 10:00:00,144.32,144.67,143.45,143.46,13462.0,138.116,138.451,137.2834,137.293,13462.0
2024-05-03 10:05:00,143.66,143.96,143.49,143.75,9535.0,137.4844,137.7715,137.3217,137.5705,9535.0
2024-05-03 10:10:00,143.84,143.89,143.48,143.61,7067.0,137.6567,137.7045,137.3121,137.4366,7067.0
2024-05-03 10:15:00,143.69,143.98,143.41,143.41,13036.0,137.5131,137.7906,137.2452,137.2452,13036.0
2024-05-03 10:20:00,143.43,143.5,143.25,143.44,9461.0,137.2643,137.3313,137.092,137.2739,9461.0
2024-05-03 10:25:00,143.43,143.63,143.24,143.47,10244.0,137.2643,137.4557,137.0825,137.3026,10244.0
2024-05-03 10:30:00,143.46,143.68,142.89,142.89,9988.0,137.293,137.5035,136.7475,136.7475,9988.0
2024-05-03 10:35:00,142.81,143.58,142.78,143.57,11846.0,136.6709,137.4078,136.6422,137.3983,11846.0
2024-05-03 10:40:00,143.56,143.7,143.34,143.34,5375.0,137.3887,137.5227,137.1782,137.1782,5375.0
2024-05-03 10:45:00,143.42,143.51,143.12,143.25,6487.0,137.2547,137.3409,136.9676,137.092,6487.0
2024-05-03 10:50:00,143.25,143.29,142.79,142.9,9852.0,137.092,137.1303,136.6518,136.7571,9852.0
2024-05-03 10:55:00,142.88,143.01,142.4,142.43,10862.0,136.7379,136.8623,136.2786,136.3073,10862.0
2024-05-03 11:00:00,142.45,142.61,142.22,142.23,18766.0,136.3264,136.4795,136.1063,136.1159,18766.0
2024-05-03 11:05:00,142.22,142.45,142.11,142.45,20104.0,136.1063,136.3264,136.001,136.3264,20104.0
2024-05-03 11:10:00,142.4,142.57,142.06,142.13,8569.0,136.2786,136.4413,135.9532,136.0202,8569.0
2024-05-03 11:15:00,142.14,142.66,142.13,142.65,13221.0,136.0297,136.5274,136.0202,136.5178,13221.0
2024-05-03 11:20:00,142.65,142.81,142.64,142.67,11092.0,136.5178,136.6709,136.5083,136.537,11092.0
2024-05-03 11:25:00,142.67,142.8,142.56,142.62,13570.0,136.537,136.6614,136.4317,136.4891,13570.0
2024-05-03 11:30:00,142.58,142.9,142.47,142.78,30325.0,136.4508,136.7571,136.3456,136.6422,30325.0
2024-05-03 11:35:00,142.87,142.95,142.82,142.87,9206.0,136.7284,136.8049,136.6805,136.7284,9206.0
2024-05-03 11:40:00,142.89,143.19,142.84,143.19,8519.0,136.7475,137.0346,136.6997,137.0346,8519.0
2024-05-03 11:45:00,143.24,143.41,142.83,142.89,9062.0,137.0825,137.2452,136.6901,136.7475,9062.0
2024-05-03 11:50:00,142.92,143.31,142.92,143.0,11146.0,136.7762,137.1495,136.7762,136.8528,11146.0
2024-05-03 11:55:00,143.0,143.07,142.88,142.97,5915.0,136.8528,136.9198,136.7379,136.8241,5915.0
2024-05-03 12:00:00,142.95,143.19,142.9,143.19,6645.0,136.8049,137.0346,136.7571,137.0346,6645.0
2024-05-03 12:05:00,143.18,143.44,143.18,143.42,9056.0,137.025,137.2739,137.025,137.2547,9056.0
2024-05-03 12:10:00,143.42,143.42,143.19,143.28,15099.0,137.2547,137.2547,137.0346,137.1207,15099.0
2024-05-03 12:15:00,143.28,143.4,143.22,143.22,5248.0,137.1207,137.2356,137.0633,137.0633,5248.0
2024-05-03 12:20:00,143.18,143.48,143.14,143.44,6777.0,137.025,137.3121,136.9868,137.2739,6777.0
2024-05-03 12:25:00,143.47,143.81,143.47,143.63,9030.0,137.3026,137.628,137.3026,137.4557,9030.0
2024-05-03 12:30:00,143.67,143.89,143.67,143.77,4078.0,137.494,137.7045,137.494,137.5897,4078.0
2024-05-03 12:35:00,143.79,143.98,143.79,143.97,8818.0,137.6088,137.7906,137.6088,137.7811,8818.0
2024-05-03 12:40:00,143.96,144.07,143.85,143.92,6640.0,137.7715,137.8768,137.6662,137.7332,6640.0
2024-05-03 12:45:00,143.92,144.02,143.79,143.95,8845.0,137.7332,137.8289,137.6088,137.7619,8845.0
2024-05-03 12:50:00,143.94,143.95,143.68,143.74,12132.0,137.7524,137.7619,137.5035,137.561,12132.0
2024-05-03 12:55:00,143.76,143.83,143.6,143.69,4489.0,137.5801,137.6471,137.427,137.5131,4489.0
2024-05-03 13:00:00,143.69,143.78,143.63,143.7,6367.0,137.5131,137.5992,137.4557,137.5227,6367.0
2024-05-03 13:05:00,143.62,143.79,143.6,143.74,6838.0,137.4461,137.6088,137.427,137.561,6838.0
2024-05-03 13:10:00,143.69,143.87,143.64,143.71,6026.0,137.5131,137.6854,137.4653,137.5323,6026.0
2024-05-03 13:15:00,143.65,143.82,143.62,143.62,7081.0,137.4748,137.6375,137.4461,137.4461,7081.0
2024-05-03 13:20:00,143.64,143.67,143.52,143.55,5193.0,137.4653,137.494,137.3504,137.3791,5193.0
2024-05-03 13:25:00,143.57,143.7,143.5,143.65,9353.0,137.3983,137.5227,137.3313,137.4748,9353.0
2024-05-03 13:30:00,143.62,143.68,143.5,143.58,3972.0,137.4461,137.5035,137.3313,137.4078,3972.0
2024-05-03 13:35:00,143.58,143.58,143.13,143.41,42356.0,137.4078,137.4078,136.9772,137.2452,42356.0
2024-05-03 13:40:00,143.46,143.51,143.28,143.28,5907.0,137.293,137.3409,137.1207,137.1207,5907.0
2024-05-03 13:45:00,143.3,143.36,143.16,143.36,6489.0,137.1399,137.1973,137.0059,137.1973,6489.0
2024-05-03 13:50:00,143.41,143.5,143.36,143.47,4716.0,137.2452,137.3313,137.1973,137.3026,4716.0
2024-05-03 13:55:00,143.47,143.6,143.43,143.46,7525.0,137.3026,137.427,137.2643,137.293,7525.0
2024-05-03 14:00:00,143.47,143.54,143.44,143.51,5622.0,137.3026,137.3696,137.2739,137.3409,5622.0
2024-05-03 14:05:00,143.52,143.67,143.5,143.55,9580.0,137.3504,137.494,137.3313,137.3791,9580.0
2024-05-03 14:10:00,143.56,143.62,143.52,143.53,4807.0,137.3887,137.4461,137.3504,137.36,4807.0
2024-05-03 14:15:00,143.5,143.58,143.41,143.48,8547.0,137.3313,137.4078,137.2452,137.3121,8547.0
2024-05-03 14:20:00,143.47,143.54,143.33,143.36,5144.0,137.3026,137.3696,137.1686,137.1973,5144.0
2024-05-03 14:25:00,143.36,143.46,143.26,143.27,6671.0,137.1973,137.293,137.1016,137.1112,6671.0
2024-05-03 14:30:00,143.29,143.42,143.24,143.3,10126.0,137.1303,137.2547,137.0825,137.1399,10126.0
2024-05-03 14:35:00,143.3,143.36,143.21,143.25,6149.0,137.1399,137.1973,137.0538,137.092,6149.0
2024-05-03 14:40:00,143.23,143.46,143.23,143.41,6655.0,137.0729,137.293,137.0729,137.2452,6655.0
2024-05-03 14:45:00,143.39,143.39,143.19,143.22,10035.0,137.226,137.226,137.0346,137.0633,10035.0
2024-05-03 14:50:00,143.24,143.28,143.18,143.25,5873.0,137.0825,137.1207,137.025,137.092,5873.0
2024-05-03 14:55:00,143.25,143.29,143.16,143.28,9299.0,137.092,137.1303,137.0059,137.1207,9299.0
2024-05-03 15:00:00,143.26,143.42,143.17,143.39,10065.0,137.1016,137.2547,137.0155,137.226,10065.0
2024-05-03 15:05:00,143.39,143.54,143.38,143.41,8941.0,137.226,137.3696,137.2164,137.2452,8941.0
2024-05-03 15:10:00,143.43,143.54,143.41,143.45,10846.0,137.2643,137.3696,137.2452,137.2834,10846.0
2024-05-03 15:15:00,143.49,143.58,143.28,143.34,10667.0,137.3217,137.4078,137.1207,137.1782,10667.0
2024-05-03 15:20:00,143.33,143.38,143.26,143.35,13921.0,137.1686,137.2164,137.1016,137.1877,13921.0
2024-05-03 15:25:00,143.37,143.53,143.25,143.44,21457.0,137.2069,137.36,137.092,137.2739,21457.0
2024-05-03 15:30:00,143.4,143.43,143.3,143.36,16479.0,137.2356,137.2643,137.1399,137.1973,16479.0
2024-05-03 15:35:00,143.38,143.64,143.35,143.57,9627.0,137.2164,137.4653,137.1877,137.3983,9627.0
2024-05-03 15:40:00,143.6,143.66,143.38,143.4,14673.0,137.427,137.4844,137.2164,137.2356,14673.0
2024-05-03 15:45:00,143.42,143.46,143.34,143.37,19796.0,137.2547,137.293,137.1782,137.2069,19796.0
2024-05-03 15:50:00,143.4,143.64,143.34,143.55,35278.0,137.2356,137.4653,137.1782,137.3791,35278.0
2024-05-03 15:55:00,143.54,143.68,143.37,143.63,113220.0,137.3696,137.5035,137.2069,137.4557,113220.0
2024-05-06 09:30:00,144.65,145.1,144.13,144.53,33880.0,138.4318,138.8625,137.9342,138.317,33880.0
2024-05-06 09:35:00,144.52,144.52,143.86,144.49,8582.0,138.3074,138.3074,137.6758,138.2787,8582.0
2024-05-06 09:40:00,144.49,144.94,144.44,144.85,5089.0,138.2787,138.7094,138.2309,138.6233,5089.0
2024-05-06 09:45:00,144.81,145.12,144.79,144.95,5372.0,138.585,138.8816,138.5658,138.719,5372.0
2024-05-06 09:50:00,144.9,144.9,144.5,144.5,4068.0,138.6711,138.6711,138.2883,138.2883,4068.0
2024-05-06 09:55:00,144.57,144.84,144.52,144.78,8756.0,138.3553,138.6137,138.3074,138.5563,8756.0
2024-05-06 10:00:00,144.8,145.24,144.78,145.16,17387.0,138.5754,138.9965,138.5563,138.9199,17387.0
2024-05-06 10:05:00,145.08,145.26,144.94,145.08,10447.0,138.8434,139.0156,138.7094,138.8434,10447.0
2024-05-06 10:10:00,145.09,145.17,144.84,145.01,6882.0,138.8529,138.9295,138.6137,138.7764,6882.0
2024-05-06 10:15:00,144.99,145.26,144.85,145.16,8360.0,138.7572,139.0156,138.6233,138.9199,8360.0
2024-05-06 10:20:00,145.17,145.61,145.14,145.57,12539.0,138.9295,139.3506,138.9008,139.3123,12539.0
2024-05-06 10:25:00,145.54,145.8,145.54,145.69,8696.0,139.2836,139.5324,139.2836,139.4271,8696.0
2024-05-06 10:30:00,145.67,145.71,145.47,145.66,8550.0,139.408,139.4463,139.2166,139.3984,8550.0
2024-05-06 10:35:00,145.66,145.66,145.36,145.57,7662.0,139.3984,139.3984,139.1113,139.3123,7662.0
2024-05-06 10:40:00,145.57,145.62,145.48,145.49,8031.0,139.3123,139.3602,139.2262,139.2357,8031.0
2024-05-06 10:45:00,145.48,145.79,145.46,145.69,5481.0,139.2262,139.5228,139.207,139.4271,5481.0
2024-05-06 10:50:00,145.67,145.69,145.15,145.2,10311.0,139.408,139.4271,138.9104,138.9582,10311.0
2024-05-06 10:55:00,145.24,145.26,145.12,145.14,4738.0,138.9965,139.0156,138.8816,138.9008,4738.0
2024-05-06 11:00:00,145.13,145.23,144.97,145.19,5372.0,138.8912,138.9869,138.7381,138.9486,5372.0
2024-05-06 11:05:00,145.17,145.27,145.1,145.23,8102.0,138.9295,139.0252,138.8625,138.9869,8102.0
2024-05-06 11:10:00,145.21,145.63,145.2,145.58,25163.0,138.9678,139.3697,138.9582,139.3219,25163.0
2024-05-06 11:15:00,145.55,145.7,145.35,145.41,13019.0,139.2932,139.4367,139.1018,139.1592,13019.0
2024-05-06 11:20:00,145.42,145.65,145.4,145.58,5181.0,139.1687,139.3889,139.1496,139.3219,5181.0
2024-05-06 11:25:00,145.5,145.56,145.41,145.44,19204.0,139.2453,139.3027,139.1592,139.1879,19204.0
2024-05-06 11:30:00,145.44,145.56,145.24,145.56,5852.0,139.1879,139.3027,138.9965,139.3027,5852.0
2024-05-06 11:35:00,145.6,145.67,145.52,145.63,8521.0,139.341,139.408,139.2644,139.3697,8521.0
2024-05-06 11:40:00,145.63,145.88,145.58,145.84,6162.0,139.3697,139.609,139.3219,139.5707,6162.0
2024-05-06 11:45:00,145.84,146.21,145.84,146.19,54952.0,139.5707,139.9248,139.5707,139.9056,54952.0
2024-05-06 11:50:00,146.15,146.23,146.02,146.04,6972.0,139.8674,139.9439,139.743,139.7621,6972.0
2024-05-06 11:55:00,146.02,146.25,146.02,146.17,7185.0,139.743,139.9631,139.743,139.8865,7185.0
2024-05-06 12:00:00,146.14,146.15,145.89,145.9,4623.0,139.8578,139.8674,139.6185,139.6281,4623.0
2024-05-06 12:05:00,145.91,146.35,145.78,146.27,15326.0,139.6377,140.0588,139.5133,139.9822,15326.0
2024-05-06 12:10:00,146.3,146.4,146.24,146.27,14366.0,140.0109,140.1066,139.9535,139.9822,14366.0
2024-05-06 12:15:00,146.26,146.36,146.17,146.25,5508.0,139.9726,140.0683,139.8865,139.9631,5508.0
2024-05-06 12:20:00,146.29,146.41,146.27,146.35,2921.0,140.0013,140.1162,139.9822,140.0588,2921.0
2024-05-06 12:25:00,146.35,146.37,146.27,146.28,4087.0,140.0588,140.0779,139.9822,139.9918,4087.0
2024-05-06 12:30:00,146.27,146.27,145.33,145.33,19013.0,139.9822,139.9822,139.0826,139.0826,19013.0
2024-05-06 12:35:00,145.3,145.83,145.18,145.61,12662.0,139.0539,139.5611,138.9391,139.3506,12662.0
2024-05-06 12:40:00,145.54,145.83,145.2,145.22,19764.0,139.2836,139.5611,138.9582,138.9773,19764.0
2024-05-06 12:45:00,145.21,145.42,145.02,145.16,12375.0,138.9678,139.1687,138.7859,138.9199,12375.0
2024-05-06 12:50:00,145.23,145.31,145.14,145.3,10922.0,138.9869,139.0635,138.9008,139.0539,10922.0
2024-05-06 12:55:00,145.29,145.42,145.27,145.33,4554.0,139.0443,139.1687,139.0252,139.0826,4554.0
2024-05-06 13:00:00,145.33,145.47,145.28,145.38,3998.0,139.0826,139.2166,139.0348,139.1305,3998.0
2024-05-06 13:05:00,145.4,145.41,145.23,145.24,6952.0,139.1496,139.1592,138.9869,138.9965,6952.0
2024-05-06 13:10:00,145.24,145.27,144.99,144.99,5633.0,138.9965,139.0252,138.7572,138.7572,5633.0
2024-05-06 13:15:00,145.0,145.15,144.99,145.13,5699.0,138.7668,138.9104,138.7572,138.8912,5699.0
2024-05-06 13:20:00,145.12,145.14,144.9,144.95,5359.0,138.8816,138.9008,138.6711,138.719,5359.0
2024-05-06 13:25:00,144.97,145.32,144.97,145.23,17428.0,138.7381,139.073,138.7381,138.9869,17428.0
2024-05-06 13:30:00,145.29,145.33,145.02,145.04,7442.0,139.0443,139.0826,138.7859,138.8051,7442.0
2024-05-06 13:35:00,145.02,145.13,144.97,145.13,9444.0,138.7859,138.8912,138.7381,138.8912,9444.0
2024-05-06 13:40:00,145.16,145.2,145.0,145.0,7661.0,138.9199,138.9582,138.7668,138.7668,7661.0
2024-05-06 13:45:00,145.0,145.11,144.95,145.1,7344.0,138.7668,138.8721,138.719,138.8625,7344.0
2024-05-06 13:50:00,145.17,145.37,145.15,145.31,8653.0,138.9295,139.1209,138.9104,139.0635,8653.0
2024-05-06 13:55:00,145.33,145.38,145.29,145.31,5538.0,139.0826,139.1305,139.0443,139.0635,5538.0
2024-05-06 14:00:00,145.36,145.45,145.31,145.37,6921.0,139.1113,139.1975,139.0635,139.1209,6921.0
2024-05-06 14:05:00,145.37,145.48,145.35,145.4,6217.0,139.1209,139.2262,139.1018,139.1496,6217.0
2024-05-06 14:10:00,145.4,145.43,145.35,145.38,9459.0,139.1496,139.1783,139.1018,139.1305,9459.0
2024-05-06 14:15:00,145.42,145.56,145.42,145.44,19062.0,139.1687,139.3027,139.1687,139.1879,19062.0
2024-05-06 14:20:00,145.45,145.45,145.32,145.39,7674.0,139.1975,139.1975,139.073,139.14,7674.0
2024-05-06 14:25:00,145.39,145.74,145.38,145.74,8514.0,139.14,139.475,139.1305,139.475,8514.0
2024-05-06 14:30:00,145.77,145.83,145.7,145.8,8822.0,139.5037,139.5611,139.4367,139.5324,8822.0
2024-05-06 14:35:00,145.79,145.86,145.77,145.77,6280.0,139.5228,139.5898,139.5037,139.5037,6280.0
2024-05-06 14:40:00,145.79,145.84,145.75,145.76,7458.0,139.5228,139.5707,139.4846,139.4941,7458.0
2024-05-06 14:45:00,145.74,145.77,145.64,145.74,7286.0,139.475,139.5037,139.3793,139.475,7286.0
2024-05-06 14:50:00,145.76,145.8,145.7,145.74,12402.0,139.4941,139.5324,139.4367,139.475,12402.0
2024-05-06 14:55:00,145.72,145.83,145.7,145.7,7245.0,139.4559,139.5611,139.4367,139.4367,7245.0
2024-05-06 15:00:00,145.7,145.83,145.66,145.79,6121.0,139.4367,139.5611,139.3984,139.5228,6121.0
2024-05-06 15:05:00,145.79,145.88,145.77,145.86,9157.0,139.5228,139.609,139.5037,139.5898,9157.0
2024-05-06 15:10:00,145.85,145.9,145.66,145.66,10305.0,139.5803,139.6281,139.3984,139.3984,10305.0
2024-05-06 15:15:00,145.64,145.66,145.36,145.49,15719.0,139.3793,139.3984,139.1113,139.2357,15719.0
2024-05-06 15:20:00,145.52,145.66,145.51,145.65,13533.0,139.2644,139.3984,139.2549,139.3889,13533.0
2024-05-06 15:25:00,145.64,145.68,145.56,145.56,11747.0,139.3793,139.4176,139.3027,139.3027,11747.0
2024-05-06 15:30:00,145.54,145.62,145.29,145.29,40342.0,139.2836,139.3602,139.0443,139.0443,40342.0
2024-05-06 15:35:00,145.26,145.46,145.24,145.34,15706.0,139.0156,139.207,138.9965,139.0922,15706.0
2024-05-06 15:40:00,145.34,145.37,145.22,145.22,21745.0,139.0922,139.1209,138.9773,138.9773,21745.0
2024-05-06 15:45:00,145.24,145.49,145.24,145.28,29118.0,138.9965,139.2357,138.9965,139.0348,29118.0
2024-05-06 15:50:00,145.31,145.37,145.18,145.37,39588.0,139.0635,139.1209,138.9391,139.1209,39588.0
2024-05-06 15:55:00,145.37,145.45,145.06,145.11,91382.0,139.1209,139.1975,138.8242,138.8721,91382.0
2024-05-07 09:30:00,145.48,146.19,145.09,146.01,37086.0,139.2262,139.9056,138.8529,139.7334,37086.0
2024-05-07 09:35:00,145.92,146.03,145.61,145.93,11840.0,139.6473,139.7525,139.3506,139.6568,11840.0
2024-05-07 09:40:00,145.94,146.53,145.93,145.96,10083.0,139.6664,140.231,139.6568,139.6855,10083.0
2024-05-07 09:45:00,146.02,146.02,145.12,145.18,9442.0,139.743,139.743,138.8816,138.9391,9442.0
2024-05-07 09:50:00,145.1,145.35,145.07,145.2,6745.0,138.8625,139.1018,138.8338,138.9582,6745.0
2024-05-07 09:55:00,145.11,145.45,145.11,145.37,5252.0,138.8721,139.1975,138.8721,139.1209,5252.0
2024-05-07 10:00:00,145.37,145.41,144.91,145.26,18432.0,139.1209,139.1592,138.6807,139.0156,18432.0
2024-05-07 10:05:00,145.2,145.53,145.19,145.23,12982.0,138.9582,139.274,138.9486,138.9869,12982.0
2024-05-07 10:10:00,145.2,145.23,145.05,145.05,13983.0,138.9582,138.9869,138.8147,138.8147,13983.0
2024-05-07 10:15:00,145.04,145.22,144.91,144.94,8231.0,138.8051,138.9773,138.6807,138.7094,8231.0
2024-05-07 10:20:00,144.94,145.14,144.75,145.03,12742.0,138.7094,138.9008,138.5275,138.7955,12742.0
2024-05-07 10:25:00,145.14,145.38,145.09,145.38,5440.0,138.9008,139.1305,138.8529,139.1305,5440.0
2024-05-07 10:30:00,145.31,145.38,145.06,145.21,8018.0,139.0635,139.1305,138.8242,138.9678,8018.0
2024-05-07 10:35:00,145.21,145.29,144.83,144.87,39170.0,138.9678,139.0443,138.6041,138.6424,39170.0
2024-05-07 10:40:00,144.84,145.09,144.84,145.0,9864.0,138.6137,138.8529,138.6137,138.7668,9864.0
2024-05-07 10:45:00,144.99,145.02,144.83,144.83,4790.0,138.7572,138.7859,138.6041,138.6041,4790.0
2024-05-07 10:50:00,144.77,144.92,144.5,144.91,11281.0,138.5467,138.6902,138.2883,138.6807,11281.0
2024-05-07 10:55:00,144.91,144.91,144.67,144.74,13106.0,138.6807,138.6807,138.451,138.518,13106.0
2024-05-07 11:00:00,144.78,144.87,144.61,144.84,13677.0,138.5563,138.6424,138.3936,138.6137,13677.0
2024-05-07 11:05:00,144.88,145.09,144.8,145.08,7339.0,138.652,138.8529,138.5754,138.8434,7339.0
2024-05-07 11:10:00,145.09,145.18,145.0,145.08,4974.0,138.8529,138.9391,138.7668,138.8434,4974.0
2024-05-07 11:15:00,145.05,145.14,144.9,145.01,5714.0,138.8147,138.9008,138.6711,138.7764,5714.0
2024-05-07 11:20:00,145.01,145.01,144.72,144.72,9094.0,138.7764,138.7764,138.4988,138.4988,9094.0
2024-05-07 11:25:00,144.81,145.02,144.65,144.96,7453.0,138.585,138.7859,138.4318,138.7285,7453.0
2024-05-07 11:30:00,144.96,145.0,144.76,144.83,7422.0,138.7285,138.7668,138.5371,138.6041,7422.0
2024-05-07 11:35:00,144.86,144.93,144.72,144.88,5213.0,138.6328,138.6998,138.4988,138.652,5213.0
2024-05-07 11:40:00,144.83,144.95,144.82,144.84,4441.0,138.6041,138.719,138.5945,138.6137,4441.0
2024-05-07 11:45:00,144.78,144.88,144.72,144.85,5407.0,138.5563,138.652,138.4988,138.6233,5407.0
2024-05-07 11:50:00,144.85,144.85,144.69,144.7,5691.0,138.6233,138.6233,138.4701,138.4797,5691.0
2024-05-07 11:55:00,144.72,144.79,144.65,144.75,9586.0,138.4988,138.5658,138.4318,138.5275,9586.0
2024-05-07 12:00:00,144.76,144.76,144.6,144.62,5044.0,138.5371,138.5371,138.384,138.4031,5044.0
2024-05-07 12:05:00,144.6,144.92,144.58,144.84,9892.0,138.384,138.6902,138.3649,138.6137,9892.0
2024-05-07 12:10:00,144.88,145.01,144.82,144.82,9433.0,138.652,138.7764,138.5945,138.5945,9433.0
2024-05-07 12:15:00,144.78,144.78,144.67,144.73,8517.0,138.5563,138.5563,138.451,138.5084,8517.0
2024-05-07 12:20:00,144.7,144.88,144.7,144.81,6857.0,138.4797,138.652,138.4797,138.585,6857.0
2024-05-07 12:25:00,144.78,144.97,144.77,144.92,5924.0,138.5563,138.7381,138.5467,138.6902,5924.0
2024-05-07 12:30:00,144.96,145.08,144.93,144.99,13485.0,138.7285,138.8434,138.6998,138.7572,13485.0
2024-05-07 12:35:00,145.01,145.11,144.95,144.99,25687.0,138.7764,138.8721,138.719,138.7572,25687.0
2024-05-07 12:40:00,144.99,145.0,144.78,144.78,15467.0,138.7572,138.7668,138.5563,138.5563,15467.0
2024-05-07 12:45:00,144.78,144.88,144.73,144.81,12079.0,138.5563,138.652,138.5084,138.585,12079.0
2024-05-07 12:50:00,144.81,144.91,144.69,144.87,16056.0,138.585,138.6807,138.4701,138.6424,16056.0
2024-05-07 12:55:00,144.89,145.08,144.86,144.99,12118.0,138.6615,138.8434,138.6328,138.7572,12118.0
2024-05-07 13:00:00,145.01,145.15,144.97,145.07,11014.0,138.7764,138.9104,138.7381,138.8338,11014.0
2024-05-07 13:05:00,145.05,145.16,145.05,145.13,5185.0,138.8147,138.9199,138.8147,138.8912,5185.0
2024-05-07 13:10:00,145.12,145.24,145.11,145.22,5213.0,138.8816,138.9965,138.8721,138.9773,5213.0
2024-05-07 13:15:00,145.22,145.3,145.2,145.28,4294.0,138.9773,139.0539,138.9582,139.0348,4294.0
2024-05-07 13:20:00,145.3,145.46,145.3,145.45,3513.0,139.0539,139.207,139.0539,139.1975,3513.0
2024-05-07 13:25:00,145.45,145.56,145.44,145.47,5873.0,139.1975,139.3027,139.1879,139.2166,5873.0
2024-05-07 13:30:00,145.47,145.47,145.39,145.44,5583.0,139.2166,139.2166,139.14,139.1879,5583.0
2024-05-07 13:35:00,145.42,145.44,145.22,145.29,6115.0,139.1687,139.1879,138.9773,139.0443,6115.0
2024-05-07 13:40:00,145.3,145.35,145.24,145.27,5512.0,139.0539,139.1018,138.9965,139.0252,5512.0
2024-05-07 13:45:00,145.25,145.51,145.24,145.3,11142.0,139.0061,139.2549,138.9965,139.0539,11142.0
2024-05-07 13:50:00,145.3,145.38,145.18,145.23,9917.0,139.0539,139.1305,138.9391,138.9869,9917.0
2024-05-07 13:55:00,145.23,145.23,144.99,145.04,11520.0,138.9869,138.9869,138.7572,138.8051,11520.0
2024-05-07 14:00:00,145.05,145.23,145.04,145.16,10509.0,138.8147,138.9869,138.8051,138.9199,10509.0
2024-05-07 14:05:00,145.18,145.19,145.03,145.13,11809.0,138.9391,138.9486,138.7955,138.8912,11809.0
2024-05-07 14:10:00,145.15,145.33,145.15,145.31,6994.0,138.9104,139.0826,138.9104,139.0635,6994.0
2024-05-07 14:15:00,145.29,145.3,145.23,145.23,7615.0,139.0443,139.0539,138.9869,138.9869,7615.0
2024-05-07 14:20:00,145.27,145.3,145.2,145.25,7601.0,139.0252,139.0539,138.9582,139.0061,7601.0
2024-05-07 14:25:00,145.25,145.35,145.23,145.3,14009.0,139.0061,139.1018,138.9869,139.0539,14009.0
2024-05-07 14:30:00,145.3,145.38,145.22,145.27,9770.0,139.0539,139.1305,138.9773,139.0252,9770.0
2024-05-07 14:35:00,145.25,145.34,145.23,145.27,9996.0,139.0061,139.0922,138.9869,139.0252,9996.0
2024-05-07 14:40:00,145.27,145.32,145.23,145.28,5773.0,139.0252,139.073,138.9869,139.0348,5773.0
2024-05-07 14:45:00,145.26,145.27,145.22,145.26,6176.0,139.0156,139.0252,138.9773,139.0156,6176.0
2024-05-07 14:50:00,145.26,145.37,145.23,145.27,13145.0,139.0156,139.1209,138.9869,139.0252,13145.0
2024-05-07 14:55:00,145.27,145.31,145.12,145.22,9724.0,139.0252,139.0635,138.8816,138.9773,9724.0
2024-05-07 15:00:00,145.21,145.21,145.11,145.19,9717.0,138.9678,138.9678,138.8721,138.9486,9717.0
2024-05-07 15:05:00,145.17,145.25,145.14,145.19,10027.0,138.9295,139.0061,138.9008,138.9486,10027.0
2024-05-07 15:10:00,145.18,145.18,145.06,145.09,13378.0,138.9391,138.9391,138.8242,138.8529,13378.0
2024-05-07 15:15:00,145.1,145.32,145.1,145.28,25048.0,138.8625,139.073,138.8625,139.0348,25048.0
2024-05-07 15:20:00,145.28,145.55,145.25,145.42,13971.0,139.0348,139.2932,139.0061,139.1687,13971.0
2024-05-07 15:25:00,145.43,145.53,145.32,145.32,30008.0,139.1783,139.274,139.073,139.073,30008.0
2024-05-07 15:30:00,145.32,145.45,145.3,145.4,16287.0,139.073,139.1975,139.0539,139.1496,16287.0
2024-05-07 15:35:00,145.38,145.57,145.37,145.5,30759.0,139.1305,139.3123,139.1209,139.2453,30759.0
2024-05-07 15:40:00,145.52,145.56,145.33,145.41,28179.0,139.2644,139.3027,139.0826,139.1592,28179.0
2024-05-07 15:45:00,145.42,145.54,145.35,145.37,65341.0,139.1687,139.2836,139.1018,139.1209,65341.0
2024-05-07 15:50:00,145.38,145.63,145.38,145.5,53528.0,139.1305,139.3697,139.1305,139.2453,53528.0
2024-05-07 15:55:00,145.5,145.5,145.07,145.2,106482.0,139.2453,139.2453,138.8338,138.9582,106482.0
2024-05-08 09:30:00,144.8,145.53,144.06,144.34,24504.0,138.5754,139.274,137.8672,138.1352,24504.0
2024-05-08 09:35:00,144.44,144.96,144.33,144.78,6481.0,138.2309,138.7285,138.1256,138.5563,6481.0
2024-05-08 09:40:00,144.71,145.38,144.59,145.33,8843.0,138.4893,139.1305,138.3744,139.0826,8843.0
2024-05-08 09:45:00,145.33,145.92,145.33,145.71,12285.0,139.0826,139.6473,139.0826,139.4463,12285.0
2024-05-08 09:50:00,145.71,146.36,145.57,146.29,6960.0,139.4463,140.0683,139.3123,140.0013,6960.0
2024-05-08 09:55:00,146.25,146.71,146.04,146.63,20085.0,139.9631,140.4033,139.7621,140.3267,20085.0
2024-05-08 10:00:00,146.71,147.03,146.46,146.74,45555.0,140.4033,140.7095,140.164,140.432,45555.0
2024-05-08 10:05:00,146.74,147.22,146.61,147.22,12965.0,140.432,140.8914,140.3076,140.8914,12965.0
2024-05-08 10:10:00,147.19,147.34,146.86,147.11,36486.0,140.8627,141.0062,140.5468,140.7861,36486.0
2024-05-08 10:15:00,147.13,147.45,147.01,147.35,36534.0,140.8052,141.1115,140.6904,141.0158,36534.0
2024-05-08 10:20:00,147.35,147.4,147.09,147.39,33909.0,141.0158,141.0636,140.767,141.0541,33909.0
2024-05-08 10:25:00,147.4,147.46,147.1,147.13,26473.0,141.0636,141.1211,140.7765,140.8052,26473.0
2024-05-08 10:30:00,147.14,147.46,147.0,147.36,41946.0,140.8148,141.1211,140.6808,141.0254,41946.0
2024-05-08 10:35:00,147.28,147.59,147.14,147.56,22244.0,140.9488,141.2455,140.8148,141.2168,22244.0
2024-05-08 10:40:00,147.56,147.71,147.41,147.49,14940.0,141.2168,141.3603,141.0732,141.1498,14940.0
2024-05-08 10:45:00,147.49,147.61,147.36,147.59,8926.0,141.1498,141.2646,141.0254,141.2455,8926.0
2024-05-08 10:50:00,147.52,147.81,147.51,147.57,11826.0,141.1785,141.456,141.1689,141.2263,11826.0
2024-05-08 10:55:00,147.6,147.61,147.2,147.31,19590.0,141.255,141.2646,140.8722,140.9775,19590.0
2024-05-08 11:00:00,147.31,147.7,147.29,147.63,11583.0,140.9775,141.3507,140.9584,141.2837,11583.0
2024-05-08 11:05:00,147.63,147.64,147.48,147.56,12679.0,141.2837,141.2933,141.1402,141.2168,12679.0
2024-05-08 11:10:00,147.57,147.74,147.26,147.31,17524.0,141.2263,141.389,140.9297,140.9775,17524.0
2024-05-08 11:15:00,147.31,147.31,147.09,147.09,10550.0,140.9775,140.9775,140.767,140.767,10550.0
2024-05-08 11:20:00,147.13,147.16,146.99,147.16,13826.0,140.8052,140.8339,140.6713,140.8339,13826.0
2024-05-08 11:25:00,147.12,147.24,147.08,147.13,13829.0,140.7957,140.9105,140.7574,140.8052,13829.0
2024-05-08 11:30:00,147.16,147.45,147.09,147.41,12703.0,140.8339,141.1115,140.767,141.0732,12703.0
2024-05-08 11:35:00,147.38,147.49,147.16,147.34,19182.0,141.0445,141.1498,140.8339,141.0062,19182.0
2024-05-08 11:40:00,147.35,147.42,147.14,147.25,17405.0,141.0158,141.0828,140.8148,140.9201,17405.0
2024-05-08 11:45:00,147.24,147.44,147.15,147.23,14699.0,140.9105,141.1019,140.8244,140.9009,14699.0
2024-05-08 11:50:00,147.24,147.51,147.23,147.46,10566.0,140.9105,141.1689,140.9009,141.1211,10566.0
2024-05-08 11:55:00,147.42,147.42,147.2,147.25,12069.0,141.0828,141.0828,140.8722,140.9201,12069.0
2024-05-08 12:00:00,147.2,147.34,147.17,147.25,10413.0,140.8722,141.0062,140.8435,140.9201,10413.0
2024-05-08 12:05:00,147.25,147.4,147.22,147.25,8649.0,140.9201,141.0636,140.8914,140.9201,8649.0
2024-05-08 12:10:00,147.24,147.25,146.96,147.0,14898.0,140.9105,140.9201,140.6425,140.6808,14898.0
2024-05-08 12:15:00,147.02,147.03,146.78,146.86,8044.0,140.7,140.7095,140.4703,140.5468,8044.0
2024-05-08 12:20:00,146.86,147.25,146.82,147.22,32162.0,140.5468,140.9201,140.5086,140.8914,32162.0
2024-05-08 12:25:00,147.17,147.39,147.1,147.35,16230.0,140.8435,141.0541,140.7765,141.0158,16230.0
2024-05-08 12:30:00,147.33,147.45,147.24,147.37,10637.0,140.9966,141.1115,140.9105,141.0349,10637.0
2024-05-08 12:35:00,147.36,147.37,147.24,147.34,16370.0,141.0254,141.0349,140.9105,141.0062,16370.0
2024-05-08 12:40:00,147.34,147.41,147.28,147.35,13112.0,141.0062,141.0732,140.9488,141.0158,13112.0
2024-05-08 12:45:00,147.35,147.41,147.25,147.29,13422.0,141.0158,141.0732,140.9201,140.9584,13422.0
2024-05-08 12:50:00,147.26,147.45,147.25,147.45,22006.0,140.9297,141.1115,140.9201,141.1115,22006.0
2024-05-08 12:55:00,147.44,147.44,147.2,147.33,27361.0,141.1019,141.1019,140.8722,140.9966,27361.0
2024-05-08 13:00:00,147.3,147.38,147.17,147.2,9226.0,140.9679,141.0445,140.8435,140.8722,9226.0
2024-05-08 13:05:00,147.21,147.32,147.2,147.21,9554.0,140.8818,140.9871,140.8722,140.8818,9554.0
2024-05-08 13:10:00,147.17,147.29,147.17,147.27,10168.0,140.8435,140.9584,140.8435,140.9392,10168.0
2024-05-08 13:15:00,147.26,147.32,147.16,147.24,11722.0,140.9297,140.9871,140.8339,140.9105,11722.0
2024-05-08 13:20:00,147.25,147.27,147.1,147.13,4412.0,140.9201,140.9392,140.7765,140.8052,4412.0
2024-05-08 13:25:00,147.14,147.17,147.0,147.01,9467.0,140.8148,140.8435,140.6808,140.6904,9467.0
2024-05-08 13:30:00,147.03,147.29,146.98,147.28,10043.0,140.7095,140.9584,140.6617,140.9488,10043.0
2024-05-08 13:35:00,147.27,147.29,147.05,147.09,9885.0,140.9392,140.9584,140.7287,140.767,9885.0
2024-05-08 13:40:00,147.07,147.18,147.03,147.16,7569.0,140.7478,140.8531,140.7095,140.8339,7569.0
2024-05-08 13:45:00,147.15,147.24,147.1,147.11,6578.0,140.8244,140.9105,140.7765,140.7861,6578.0
2024-05-08 13:50:00,147.12,147.24,147.11,147.21,12968.0,140.7957,140.9105,140.7861,140.8818,12968.0
2024-05-08 13:55:00,147.18,147.43,147.07,147.3,22763.0,140.8531,141.0923,140.7478,140.9679,22763.0
2024-05-08 14:00:00,147.3,147.33,147.21,147.23,7819.0,140.9679,140.9966,140.8818,140.9009,7819.0
2024-05-08 14:05:00,147.21,147.22,147.08,147.12,6079.0,140.8818,140.8914,140.7574,140.7957,6079.0
2024-05-08 14:10:00,147.09,147.1,146.98,147.06,9233.0,140.767,140.7765,140.6617,140.7382,9233.0
2024-05-08 14:15:00,147.02,147.38,147.0,147.33,17478.0,140.7,141.0445,140.6808,140.9966,17478.0
2024-05-08 14:20:00,147.31,147.35,147.18,147.26,10785.0,140.9775,141.0158,140.8531,140.9297,10785.0
2024-05-08 14:25:00,147.26,147.35,147.19,147.34,7656.0,140.9297,141.0158,140.8627,141.0062,7656.0
2024-05-08 14:30:00,147.36,147.49,147.31,147.46,8608.0,141.0254,141.1498,140.9775,141.1211,8608.0
2024-05-08 14:35:00,147.46,147.57,147.37,147.48,11447.0,141.1211,141.2263,141.0349,141.1402,11447.0
2024-05-08 14:40:00,147.49,147.51,147.4,147.4,10616.0,141.1498,141.1689,141.0636,141.0636,10616.0
2024-05-08 14:45:00,147.43,147.49,147.39,147.44,12427.0,141.0923,141.1498,141.0541,141.1019,12427.0
2024-05-08 14:50:00,147.42,147.45,147.35,147.38,17865.0,141.0828,141.1115,141.0158,141.0445,17865.0
2024-05-08 14:55:00,147.38,147.54,147.34,147.49,17872.0,141.0445,141.1976,141.0062,141.1498,17872.0
2024-05-08 15:00:00,147.5,147.55,147.41,147.45,13055.0,141.1593,141.2072,141.0732,141.1115,13055.0
2024-05-08 15:05:00,147.45,147.63,147.43,147.57,15242.0,141.1115,141.2837,141.0923,141.2263,15242.0
2024-05-08 15:10:00,147.55,147.6,147.49,147.57,17614.0,141.2072,141.255,141.1498,141.2263,17614.0
2024-05-08 15:15:00,147.56,147.59,147.51,147.54,13737.0,141.2168,141.2455,141.1689,141.1976,13737.0
2024-05-08 15:20:00,147.53,147.66,147.47,147.63,21892.0,141.188,141.3125,141.1306,141.2837,21892.0
2024-05-08 15:25:00,147.63,147.63,147.51,147.58,21866.0,141.2837,141.2837,141.1689,141.2359,21866.0
2024-05-08 15:30:00,147.58,147.79,147.58,147.66,42296.0,141.2359,141.4369,141.2359,141.3125,42296.0
2024-05-08 15:35:00,147.62,147.7,147.55,147.56,31330.0,141.2742,141.3507,141.2072,141.2168,31330.0
2024-05-08 15:40:00,147.55,147.65,147.45,147.53,23766.0,141.2072,141.3029,141.1115,141.188,23766.0
2024-05-08 15:45:00,147.53,147.7,147.47,147.47,27660.0,141.188,141.3507,141.1306,141.1306,27660.0
2024-05-08 15:50:00,147.44,147.53,147.29,147.48,56183.0,141.1019,141.188,140.9584,141.1402,56183.0
2024-05-08 15:55:00,147.47,147.49,146.7,146.95,230280.0,141.1306,141.1498,140.3937,140.633,230280.0
2024-05-09 09:30:00,146.97,148.15,146.97,148.15,28397.0,140.6521,141.7814,140.6521,141.7814,28397.0
2024-05-09 09:35:00,148.07,148.38,147.83,148.18,20487.0,141.7048,142.0015,141.4751,141.8101,20487.0
2024-05-09 09:40:00,147.97,148.07,147.16,147.16,14681.0,141.6091,141.7048,140.8339,140.8339,14681.0
2024-05-09 09:45:00,147.21,147.66,147.21,147.24,35277.0,140.8818,141.3125,140.8818,140.9105,35277.0
2024-05-09 09:50:00,147.14,148.21,147.11,148.18,24900.0,140.8148,141.8388,140.7861,141.8101,24900.0
2024-05-09 09:55:00,148.17,148.39,148.04,148.21,8122.0,141.8005,142.0111,141.6761,141.8388,8122.0
2024-05-09 10:00:00,148.23,148.47,148.12,148.23,10830.0,141.858,142.0876,141.7527,141.858,10830.0
2024-05-09 10:05:00,148.18,148.45,148.17,148.28,12031.0,141.8101,142.0685,141.8005,141.9058,12031.0
2024-05-09 10:10:00,148.28,148.65,148.25,148.62,12916.0,141.9058,142.2599,141.8771,142.2312,12916.0
2024-05-09 10:15:00,148.7,148.75,148.5,148.65,17086.0,142.3077,142.3556,142.1163,142.2599,17086.0
2024-05-09 10:20:00,148.65,148.89,148.6,148.84,14990.0,142.2599,142.4896,142.212,142.4417,14990.0
2024-05-09 10:25:00,148.88,149.13,148.84,149.1,13800.0,142.48,142.7193,142.4417,142.6906,13800.0
2024-05-09 10:30:00,149.17,149.23,148.92,149.03,9456.0,142.7575,142.815,142.5183,142.6236,9456.0
2024-05-09 10:35:00,149.03,149.14,148.97,149.01,8928.0,142.6236,142.7288,142.5661,142.6044,8928.0
2024-05-09 10:40:00,149.02,149.04,148.68,148.88,22727.0,142.614,142.6331,142.2886,142.48,22727.0
2024-05-09 10:45:00,148.93,148.93,148.78,148.85,11585.0,142.5279,142.5279,142.3843,142.4513,11585.0
2024-05-09 10:50:00,148.83,148.98,148.83,148.89,12198.0,142.4322,142.5757,142.4322,142.4896,12198.0
2024-05-09 10:55:00,148.89,149.0,148.6,148.69,11137.0,142.4896,142.5949,142.212,142.2982,11137.0
2024-05-09 11:00:00,148.68,148.68,148.48,148.56,9118.0,142.2886,142.2886,142.0972,142.1738,9118.0
2024-05-09 11:05:00,148.56,148.72,148.5,148.62,13254.0,142.1738,142.3269,142.1163,142.2312,13254.0
2024-05-09 11:10:00,148.59,148.64,148.39,148.53,11116.0,142.2025,142.2503,142.0111,142.1451,11116.0
2024-05-09 11:15:00,148.55,148.59,148.4,148.44,10671.0,142.1642,142.2025,142.0206,142.0589,10671.0
2024-05-09 11:20:00,148.45,148.5,148.31,148.34,17565.0,142.0685,142.1163,141.9345,141.9632,17565.0
2024-05-09 11:25:00,148.34,148.39,148.29,148.37,12504.0,141.9632,142.0111,141.9154,141.9919,12504.0
2024-05-09 11:30:00,148.37,148.38,148.09,148.16,16938.0,141.9919,142.0015,141.724,141.791,16938.0
2024-05-09 11:35:00,148.14,148.17,147.82,147.82,10176.0,141.7718,141.8005,141.4656,141.4656,10176.0
2024-05-09 11:40:00,147.82,147.82,147.59,147.64,17350.0,141.4656,141.4656,141.2455,141.2933,17350.0
2024-05-09 11:45:00,147.73,147.84,147.68,147.77,12359.0,141.3794,141.4847,141.3316,141.4177,12359.0
2024-05-09 11:50:00,147.79,147.86,147.58,147.6,7998.0,141.4369,141.5039,141.2359,141.255,7998.0
2024-05-09 11:55:00,147.62,147.71,147.58,147.7,7724.0,141.2742,141.3603,141.2359,141.3507,7724.0
2024-05-09 12:00:00,147.73,147.79,147.69,147.78,3898.0,141.3794,141.4369,141.3412,141.4273,3898.0
2024-05-09 12:05:00,147.75,147.81,147.71,147.77,6950.0,141.3986,141.456,141.3603,141.4177,6950.0
2024-05-09 12:10:00,147.71,147.86,147.71,147.84,6695.0,141.3603,141.5039,141.3603,141.4847,6695.0
2024-05-09 12:15:00,147.84,147.85,147.65,147.67,7618.0,141.4847,141.4943,141.3029,141.322,7618.0
2024-05-09 12:20:00,147.68,147.71,147.56,147.62,4477.0,141.3316,141.3603,141.2168,141.2742,4477.0
2024-05-09 12:25:00,147.65,147.74,147.64,147.7,6675.0,141.3029,141.389,141.2933,141.3507,6675.0
2024-05-09 12:30:00,147.73,147.75,147.61,147.65,4853.0,141.3794,141.3986,141.2646,141.3029,4853.0
2024-05-09 12:35:00,147.64,147.66,147.5,147.55,10861.0,141.2933,141.3125,141.1593,141.2072,10861.0
2024-05-09 12:40:00,147.55,147.58,147.29,147.29,15604.0,141.2072,141.2359,140.9584,140.9584,15604.0
2024-05-09 12:45:00,147.34,147.38,147.22,147.37,11177.0,141.0062,141.0445,140.8914,141.0349,11177.0
2024-05-09 12:50:00,147.38,147.5,147.32,147.43,7467.0,141.0445,141.1593,140.9871,141.0923,7467.0
2024-05-09 12:55:00,147.46,147.48,147.13,147.18,6176.0,141.1211,141.1402,140.8052,140.8531,6176.0
2024-05-09 13:00:00,147.21,147.41,147.19,147.4,9739.0,140.8818,141.0732,140.8627,141.0636,9739.0
2024-05-09 13:05:00,147.38,147.54,147.32,147.45,4448.0,141.0445,141.1976,140.9871,141.1115,4448.0
2024-05-09 13:10:00,147.41,147.52,147.41,147.49,4004.0,141.0732,141.1785,141.0732,141.1498,4004.0
2024-05-09 13:15:00,147.52,147.52,147.37,147.4,4045.0,141.1785,141.1785,141.0349,141.0636,4045.0
2024-05-09 13:20:00,147.4,147.47,147.33,147.33,5896.0,141.0636,141.1306,140.9966,140.9966,5896.0
2024-05-09 13:25:00,147.33,147.56,147.3,147.54,7571.0,140.9966,141.2168,140.9679,141.1976,7571.0
2024-05-09 13:30:00,147.54,147.54,147.45,147.45,3205.0,141.1976,141.1976,141.1115,141.1115,3205.0
2024-05-09 13:35:00,147.44,147.49,147.3,147.31,5163.0,141.1019,141.1498,140.9679,140.9775,5163.0
2024-05-09 13:40:00,147.3,147.35,147.17,147.17,10586.0,140.9679,141.0158,140.8435,140.8435,10586.0
2024-05-09 13:45:00,147.13,147.24,147.12,147.22,5249.0,140.8052,140.9105,140.7957,140.8914,5249.0
2024-05-09 13:50:00,147.22,147.28,147.21,147.24,7156.0,140.8914,140.9488,140.8818,140.9105,7156.0
2024-05-09 13:55:00,147.22,147.32,147.19,147.26,8094.0,140.8914,140.9871,140.8627,140.9297,8094.0
2024-05-09 14:00:00,147.25,147.25,147.11,147.17,3485.0,140.9201,140.9201,140.7861,140.8435,3485.0
2024-05-09 14:05:00,147.11,147.22,147.08,147.09,4999.0,140.7861,140.8914,140.7574,140.767,4999.0
2024-05-09 14:10:00,147.09,147.14,147.06,147.13,4743.0,140.767,140.8148,140.7382,140.8052,4743.0
2024-05-09 14:15:00,147.13,147.13,147.04,147.09,3999.0,140.8052,140.8052,140.7191,140.767,3999.0
2024-05-09 14:20:00,147.09,147.18,146.97,147.07,8343.0,140.767,140.8531,140.6521,140.7478,8343.0
2024-05-09 14:25:00,147.09,147.27,147.09,147.25,6886.0,140.767,140.9392,140.767,140.9201,6886.0
2024-05-09 14:30:00,147.23,147.24,147.05,147.05,5439.0,140.9009,140.9105,140.7287,140.7287,5439.0
2024-05-09 14:35:00,147.08,147.25,147.05,147.25,6812.0,140.7574,140.9201,140.7287,140.9201,6812.0
2024-05-09 14:40:00,147.26,147.36,147.25,147.26,7537.0,140.9297,141.0254,140.9201,140.9297,7537.0
2024-05-09 14:45:00,147.22,147.31,147.21,147.31,6682.0,140.8914,140.9775,140.8818,140.9775,6682.0
2024-05-09 14:50:00,147.33,147.39,147.29,147.32,5560.0,140.9966,141.0541,140.9584,140.9871,5560.0
2024-05-09 14:55:00,147.31,147.33,147.25,147.27,5852.0,140.9775,140.9966,140.9201,140.9392,5852.0
2024-05-09 15:00:00,147.25,147.3,147.22,147.25,8999.0,140.9201,140.9679,140.8914,140.9201,8999.0
2024-05-09 15:05:00,147.23,147.3,147.23,147.24,5820.0,140.9009,140.9679,140.9009,140.9105,5820.0
2024-05-09 15:10:00,147.25,147.45,147.21,147.45,14959.0,140.9201,141.1115,140.8818,141.1115,14959.0
2024-05-09 15:15:00,147.45,147.57,147.42,147.53,8275.0,141.1115,141.2263,141.0828,141.188,8275.0
2024-05-09 15:20:00,147.54,147.63,147.53,147.59,12147.0,141.1976,141.2837,141.188,141.2455,12147.0
2024-05-09 15:25:00,147.58,147.82,147.56,147.74,17666.0,141.2359,141.4656,141.2168,141.389,17666.0
2024-05-09 15:30:00,147.74,147.99,147.73,147.91,19832.0,141.389,141.6283,141.3794,141.5517,19832.0
2024-05-09 15:35:00,147.9,148.06,147.89,148.0,17246.0,141.5421,141.6953,141.5326,141.6378,17246.0
2024-05-09 15:40:00,147.99,147.99,147.75,147.86,17380.0,141.6283,141.6283,141.3986,141.5039,17380.0
2024-05-09 15:45:00,147.84,148.03,147.78,147.81,24988.0,141.4847,141.6666,141.4273,141.456,24988.0
2024-05-09 15:50:00,147.83,147.87,147.61,147.61,36319.0,141.4751,141.5134,141.2646,141.2646,36319.0
2024-05-09 15:55:00,147.63,147.82,147.52,147.73,116260.0,141.2837,141.4656,141.1785,141.3794,116260.0
2024-05-10 09:30:00,148.38,149.1,148.11,148.19,30137.0,142.0015,142.6906,141.7431,141.8197,30137.0
2024-05-10 09:35:00,148.18,148.28,147.31,147.7,23075.0,141.8101,141.9058,140.9775,141.3507,23075.0
2024-05-10 09:40:00,147.7,147.77,146.93,147.05,28688.0,141.3507,141.4177,140.6138,140.7287,28688.0
2024-05-10 09:45:00,146.97,147.32,146.73,146.87,17497.0,140.6521,140.9871,140.4224,140.5564,17497.0
2024-05-10 09:50:00,146.88,147.09,146.64,147.02,15212.0,140.566,140.767,140.3363,140.7,15212.0
2024-05-10 09:55:00,146.97,147.32,146.88,147.23,14598.0,140.6521,140.9871,140.566,140.9009,14598.0
2024-05-10 10:00:00,147.13,147.2,146.0,146.16,29597.0,140.8052,140.8722,139.7238,139.8769,29597.0
2024-05-10 10:05:00,146.16,146.59,146.16,146.48,6231.0,139.8769,140.2885,139.8769,140.1832,6231.0
2024-05-10 10:10:00,146.48,146.49,146.14,146.27,13012.0,140.1832,140.1928,139.8578,139.9822,13012.0
2024-05-10 10:15:00,146.12,146.12,145.87,145.96,8803.0,139.8387,139.8387,139.5994,139.6855,8803.0
2024-05-10 10:20:00,145.94,146.19,145.84,146.01,9151.0,139.6664,139.9056,139.5707,139.7334,9151.0
2024-05-10 10:25:00,146.08,146.1,145.78,145.81,8017.0,139.8004,139.8195,139.5133,139.542,8017.0
2024-05-10 10:30:00,145.87,146.3,145.74,146.18,12457.0,139.5994,140.0109,139.475,139.8961,12457.0
2024-05-10 10:35:00,146.17,146.35,146.05,146.29,6177.0,139.8865,140.0588,139.7717,140.0013,6177.0
2024-05-10 10:40:00,146.28,146.62,146.27,146.48,6299.0,139.9918,140.3172,139.9822,140.1832,6299.0
2024-05-10 10:45:00,146.44,146.45,146.01,146.01,4240.0,140.1449,140.1545,139.7334,139.7334,4240.0
2024-05-10 10:50:00,146.14,146.45,146.14,146.34,7306.0,139.8578,140.1545,139.8578,140.0492,7306.0
2024-05-10 10:55:00,146.34,146.37,146.12,146.13,7188.0,140.0492,140.0779,139.8387,139.8482,7188.0
2024-05-10 11:00:00,146.12,146.27,146.06,146.11,5590.0,139.8387,139.9822,139.7812,139.8291,5590.0
2024-05-10 11:05:00,146.1,146.12,145.91,145.99,6133.0,139.8195,139.8387,139.6377,139.7142,6133.0
2024-05-10 11:10:00,145.94,145.99,145.78,145.8,8859.0,139.6664,139.7142,139.5133,139.5324,8859.0
2024-05-10 11:15:00,145.84,145.98,145.83,145.88,5699.0,139.5707,139.7047,139.5611,139.609,5699.0
2024-05-10 11:20:00,145.86,145.99,145.78,145.94,9556.0,139.5898,139.7142,139.5133,139.6664,9556.0
2024-05-10 11:25:00,145.93,146.29,145.91,146.26,7852.0,139.6568,140.0013,139.6377,139.9726,7852.0
2024-05-10 11:30:00,146.18,146.4,146.18,146.29,3386.0,139.8961,140.1066,139.8961,140.0013,3386.0
2024-05-10 11:35:00,146.31,146.36,146.13,146.19,4350.0,140.0205,140.0683,139.8482,139.9056,4350.0
2024-05-10 11:40:00,146.15,146.2,145.95,146.01,7809.0,139.8674,139.9152,139.676,139.7334,7809.0
2024-05-10 11:45:00,146.05,146.06,145.95,145.97,17248.0,139.7717,139.7812,139.676,139.6951,17248.0
2024-05-10 11:50:00,145.96,146.02,145.91,145.95,10396.0,139.6855,139.743,139.6377,139.676,10396.0
2024-05-10 11:55:00,145.95,145.99,145.76,145.94,5743.0,139.676,139.7142,139.4941,139.6664,5743.0
2024-05-10 12:00:00,145.94,145.94,145.76,145.77,4466.0,139.6664,139.6664,139.4941,139.5037,4466.0
2024-05-10 12:05:00,145.74,145.88,145.64,145.8,5274.0,139.475,139.609,139.3793,139.5324,5274.0
2024-05-10 12:10:00,145.81,145.82,145.71,145.72,3631.0,139.542,139.5516,139.4463,139.4559,3631.0
2024-05-10 12:15:00,145.72,145.95,145.65,145.95,3372.0,139.4559,139.676,139.3889,139.676,3372.0
2024-05-10 12:20:00,145.9,145.94,145.9,145.92,2092.0,139.6281,139.6664,139.6281,139.6473,2092.0
2024-05-10 12:25:00,145.98,146.17,145.98,146.04,8851.0,139.7047,139.8865,139.7047,139.7621,8851.0
2024-05-10 12:30:00,146.04,146.19,145.99,145.99,5025.0,139.7621,139.9056,139.7142,139.7142,5025.0
2024-05-10 12:35:00,145.94,145.99,145.83,145.85,3155.0,139.6664,139.7142,139.5611,139.5803,3155.0
2024-05-10 12:40:00,145.84,145.95,145.83,145.89,3815.0,139.5707,139.676,139.5611,139.6185,3815.0
2024-05-10 12:45:00,145.89,146.11,145.89,146.05,4774.0,139.6185,139.8291,139.6185,139.7717,4774.0
2024-05-10 12:50:00,146.06,146.13,146.03,146.07,3577.0,139.7812,139.8482,139.7525,139.7908,3577.0
2024-05-10 12:55:00,146.05,146.19,146.03,146.09,3083.0,139.7717,139.9056,139.7525,139.8099,3083.0
2024-05-10 13:00:00,146.09,146.11,145.85,145.88,7315.0,139.8099,139.8291,139.5803,139.609,7315.0
2024-05-10 13:05:00,145.83,145.86,145.72,145.72,3958.0,139.5611,139.5898,139.4559,139.4559,3958.0
2024-05-10 13:10:00,145.72,145.84,145.72,145.77,4483.0,139.4559,139.5707,139.4559,139.5037,4483.0
2024-05-10 13:15:00,145.82,145.87,145.75,145.82,4089.0,139.5516,139.5994,139.4846,139.5516,4089.0
2024-05-10 13:20:00,145.81,145.99,145.79,145.96,4915.0,139.542,139.7142,139.5228,139.6855,4915.0
2024-05-10 13:25:00,145.95,145.98,145.82,145.9,5904.0,139.676,139.7047,139.5516,139.6281,5904.0
2024-05-10 13:30:00,145.94,146.01,145.93,145.96,6184.0,139.6664,139.7334,139.6568,139.6855,6184.0
2024-05-10 13:35:00,145.96,145.99,145.9,145.94,7385.0,139.6855,139.7142,139.6281,139.6664,7385.0
2024-05-10 13:40:00,145.94,146.06,145.94,146.05,5778.0,139.6664,139.7812,139.6664,139.7717,5778.0
2024-05-10 13:45:00,146.03,146.07,145.77,145.79,6583.0,139.7525,139.7908,139.5037,139.5228,6583.0
2024-05-10 13:50:00,145.74,146.04,145.74,145.81,15979.0,139.475,139.7621,139.475,139.542,15979.0
2024-05-10 13:55:00,145.76,145.87,145.68,145.75,21354.0,139.4941,139.5994,139.4176,139.4846,21354.0
2024-05-10 14:00:00,145.75,145.77,145.55,145.65,9663.0,139.4846,139.5037,139.2932,139.3889,9663.0
2024-05-10 14:05:00,145.66,145.73,145.54,145.7,8824.0,139.3984,139.4654,139.2836,139.4367,8824.0
2024-05-10 14:10:00,145.66,145.76,145.64,145.69,11009.0,139.3984,139.4941,139.3793,139.4271,11009.0
2024-05-10 14:15:00,145.67,145.73,145.59,145.72,10198.0,139.408,139.4654,139.3314,139.4559,10198.0
2024-05-10 14:20:00,145.73,145.77,145.55,145.71,13384.0,139.4654,139.5037,139.2932,139.4463,13384.0
2024-05-10 14:25:00,145.71,145.77,145.63,145.71,11019.0,139.4463,139.5037,139.3697,139.4463,11019.0
2024-05-10 14:30:00,145.72,145.75,145.56,145.6,11367.0,139.4559,139.4846,139.3027,139.341,11367.0
2024-05-10 14:35:00,145.63,145.63,145.54,145.61,10842.0,139.3697,139.3697,139.2836,139.3506,10842.0
2024-05-10 14:40:00,145.61,145.75,145.61,145.74,18242.0,139.3506,139.4846,139.3506,139.475,18242.0
2024-05-10 14:45:00,145.74,145.96,145.73,145.92,23935.0,139.475,139.6855,139.4654,139.6473,23935.0
2024-05-10 14:50:00,145.92,146.0,145.92,145.99,12136.0,139.6473,139.7238,139.6473,139.7142,12136.0
2024-05-10 14:55:00,145.98,146.0,145.93,145.97,9745.0,139.7047,139.7238,139.6568,139.6951,9745.0
2024-05-10 15:00:00,145.96,146.03,145.9,145.98,11684.0,139.6855,139.7525,139.6281,139.7047,11684.0
2024-05-10 15:05:00,146.0,146.13,145.96,146.13,11746.0,139.7238,139.8482,139.6855,139.8482,11746.0
2024-05-10 15:10:00,146.14,146.14,146.03,146.04,11961.0,139.8578,139.8578,139.7525,139.7621,11961.0
2024-05-10 15:15:00,146.04,146.04,145.99,146.01,15227.0,139.7621,139.7621,139.7142,139.7334,15227.0
2024-05-10 15:20:00,146.01,146.02,145.67,145.74,25996.0,139.7334,139.743,139.408,139.475,25996.0
2024-05-10 15:25:00,145.74,145.9,145.73,145.8,16445.0,139.475,139.6281,139.4654,139.5324,16445.0
2024-05-10 15:30:00,145.8,145.91,145.75,145.84,17865.0,139.5324,139.6377,139.4846,139.5707,17865.0
2024-05-10 15:35:00,145.82,145.84,145.71,145.78,14631.0,139.5516,139.5707,139.4463,139.5133,14631.0
2024-05-10 15:40:00,145.76,145.76,145.51,145.62,13877.0,139.4941,139.4941,139.2549,139.3602,13877.0
2024-05-10 15:45:00,145.63,145.65,145.42,145.52,28435.0,139.3697,139.3889,139.1687,139.2644,28435.0
2024-05-10 15:50:00,145.52,145.82,145.48,145.82,42093.0,139.2644,139.5516,139.2262,139.5516,42093.0
2024-05-10 15:55:00,145.82,145.89,145.55,145.6,104727.0,139.5516,139.6185,139.2932,139.341,104727.0
2024-05-13 09:30:00,145.88,146.62,145.84,145.97,34387.0,139.609,140.3172,139.5707,139.6951,34387.0
2024-05-13 09:35:00,145.91,146.33,145.82,145.96,19805.0,139.6377,140.0396,139.5516,139.6855,19805.0
2024-05-13 09:40:00,145.92,146.08,145.24,145.25,13376.0,139.6473,139.8004,138.9965,139.0061,13376.0
2024-05-13 09:45:00,145.27,145.73,145.26,145.58,10045.0,139.0252,139.4654,139.0156,139.3219,10045.0
2024-05-13 09:50:00,145.58,145.69,145.38,145.51,12530.0,139.3219,139.4271,139.1305,139.2549,12530.0
2024-05-13 09:55:00,145.43,145.97,145.4,145.81,16903.0,139.1783,139.6951,139.1496,139.542,16903.0
2024-05-13 10:00:00,145.73,145.97,145.61,145.85,9241.0,139.4654,139.6951,139.3506,139.5803,9241.0
2024-05-13 10:05:00,145.87,145.95,145.68,145.87,7564.0,139.5994,139.676,139.4176,139.5994,7564.0
2024-05-13 10:10:00,145.87,146.2,145.81,146.14,9993.0,139.5994,139.9152,139.542,139.8578,9993.0
2024-05-13 10:15:00,146.12,146.34,146.08,146.15,15812.0,139.8387,140.0492,139.8004,139.8674,15812.0
2024-05-13 10:20:00,146.15,146.21,145.97,146.03,8650.0,139.8674,139.9248,139.6951,139.7525,8650.0
2024-05-13 10:25:00,146.02,146.02,145.78,145.78,7357.0,139.743,139.743,139.5133,139.5133,7357.0
2024-05-13 10:30:00,145.83,145.91,145.7,145.71,8977.0,139.5611,139.6377,139.4367,139.4463,8977.0
2024-05-13 10:35:00,145.74,146.1,145.74,146.09,9444.0,139.475,139.8195,139.475,139.8099,9444.0
2024-05-13 10:40:00,146.08,146.3,145.96,145.97,8489.0,139.8004,140.0109,139.6855,139.6951,8489.0
2024-05-13 10:45:00,146.01,146.28,145.83,145.92,11801.0,139.7334,139.9918,139.5611,139.6473,11801.0
2024-05-13 10:50:00,145.88,145.91,145.63,145.64,5679.0,139.609,139.6377,139.3697,139.3793,5679.0
2024-05-13 10:55:00,145.64,145.66,145.38,145.38,30880.0,139.3793,139.3984,139.1305,139.1305,30880.0
2024-05-13 11:00:00,145.36,145.4,145.23,145.24,9636.0,139.1113,139.1496,138.9869,138.9965,9636.0
2024-05-13 11:05:00,145.23,145.23,145.11,145.14,13046.0,138.9869,138.9869,138.8721,138.9008,13046.0
2024-05-13 11:10:00,145.13,145.21,145.03,145.15,10130.0,138.8912,138.9678,138.7955,138.9104,10130.0
2024-05-13 11:15:00,145.14,145.21,145.14,145.17,7727.0,138.9008,138.9678,138.9008,138.9295,7727.0
2024-05-13 11:20:00,145.2,145.29,145.08,145.09,9510.0,138.9582,139.0443,138.8434,138.8529,9510.0
2024-05-13 11:25:00,145.08,145.12,144.89,144.97,9642.0,138.8434,138.8816,138.6615,138.7381,9642.0
2024-05-13 11:30:00,144.86,144.96,144.8,144.88,9001.0,138.6328,138.7285,138.5754,138.652,9001.0
2024-05-13 11:35:00,144.88,144.9,144.74,144.83,8337.0,138.652,138.6711,138.518,138.6041,8337.0
2024-05-13 11:40:00,144.83,145.17,144.83,145.17,8815.0,138.6041,138.9295,138.6041,138.9295,8815.0
2024-05-13 11:45:00,145.2,145.2,144.97,145.07,8435.0,138.9582,138.9582,138.7381,138.8338,8435.0
2024-05-13 11:50:00,145.08,145.27,145.08,145.19,7369.0,138.8434,139.0252,138.8434,138.9486,7369.0
2024-05-13 11:55:00,145.21,145.33,145.19,145.33,7468.0,138.9678,139.0826,138.9486,139.0826,7468.0
2024-05-13 12:00:00,145.31,145.38,145.3,145.33,4426.0,139.0635,139.1305,139.0539,139.0826,4426.0
2024-05-13 12:05:00,145.37,145.48,145.28,145.48,7350.0,139.1209,139.2262,139.0348,139.2262,7350.0
2024-05-13 12:10:00,145.5,145.5,145.35,145.42,7100.0,139.2453,139.2453,139.1018,139.1687,7100.0
2024-05-13 12:15:00,145.41,145.65,145.41,145.65,4753.0,139.1592,139.3889,139.1592,139.3889,4753.0
2024-05-13 12:20:00,145.64,145.64,145.35,145.36,7538.0,139.3793,139.3793,139.1018,139.1113,7538.0
2024-05-13 12:25:00,145.39,145.43,145.3,145.32,6631.0,139.14,139.1783,139.0539,139.073,6631.0
2024-05-13 12:30:00,145.34,145.36,145.04,145.04,6278.0,139.0922,139.1113,138.8051,138.8051,6278.0
2024-05-13 12:35:00,145.04,145.19,145.04,145.12,7310.0,138.8051,138.9486,138.8051,138.8816,7310.0
2024-05-13 12:40:00,145.11,145.14,145.05,145.07,5867.0,138.8721,138.9008,138.8147,138.8338,5867.0
2024-05-13 12:45:00,145.07,145.14,144.97,145.13,6246.0,138.8338,138.9008,138.7381,138.8912,6246.0
2024-05-13 12:50:00,145.11,145.17,145.08,145.12,3471.0,138.8721,138.9295,138.8434,138.8816,3471.0
2024-05-13 12:55:00,145.15,145.25,145.1,145.1,4536.0,138.9104,139.0061,138.8625,138.8625,4536.0
2024-05-13 13:00:00,145.09,145.16,145.06,145.06,5848.0,138.8529,138.9199,138.8242,138.8242,5848.0
2024-05-13 13:05:00,144.99,145.04,144.9,144.97,4702.0,138.7572,138.8051,138.6711,138.7381,4702.0
2024-05-13 13:10:00,144.97,145.05,144.9,144.97,4280.0,138.7381,138.8147,138.6711,138.7381,4280.0
2024-05-13 13:15:00,144.99,145.04,144.96,144.98,3647.0,138.7572,138.8051,138.7285,138.7477,3647.0
2024-05-13 13:20:00,144.97,145.02,144.92,144.92,6226.0,138.7381,138.7859,138.6902,138.6902,6226.0
2024-05-13 13:25:00,144.94,145.03,144.8,145.03,9027.0,138.7094,138.7955,138.5754,138.7955,9027.0
2024-05-13 13:30:00,145.01,145.07,144.95,145.01,4704.0,138.7764,138.8338,138.719,138.7764,4704.0
2024-05-13 13:35:00,145.01,145.11,144.93,145.11,6822.0,138.7764,138.8721,138.6998,138.8721,6822.0
2024-05-13 13:40:00,145.08,145.08,144.96,145.03,6236.0,138.8434,138.8434,138.7285,138.7955,6236.0
2024-05-13 13:45:00,145.03,145.09,144.93,144.93,6096.0,138.7955,138.8529,138.6998,138.6998,6096.0
2024-05-13 13:50:00,144.91,144.91,144.82,144.89,4395.0,138.6807,138.6807,138.5945,138.6615,4395.0
2024-05-13 13:55:00,144.9,144.99,144.88,144.97,4496.0,138.6711,138.7572,138.652,138.7381,4496.0
2024-05-13 14:00:00,144.96,145.07,144.95,145.0,6799.0,138.7285,138.8338,138.719,138.7668,6799.0
2024-05-13 14:05:00,145.0,145.15,145.0,145.13,5164.0,138.7668,138.9104,138.7668,138.8912,5164.0
2024-05-13 14:10:00,145.15,145.18,145.03,145.03,3907.0,138.9104,138.9391,138.7955,138.7955,3907.0
2024-05-13 14:15:00,145.09,145.16,145.07,145.15,5919.0,138.8529,138.9199,138.8338,138.9104,5919.0
2024-05-13 14:20:00,145.16,145.32,145.13,145.32,6956.0,138.9199,139.073,138.8912,139.073,6956.0
2024-05-13 14:25:00,145.32,145.39,145.29,145.34,7198.0,139.073,139.14,139.0443,139.0922,7198.0
2024-05-13 14:30:00,145.34,145.39,145.31,145.34,11217.0,139.0922,139.14,139.0635,139.0922,11217.0
2024-05-13 14:35:00,145.34,145.52,145.34,145.47,6247.0,139.0922,139.2644,139.0922,139.2166,6247.0
2024-05-13 14:40:00,145.47,145.66,145.42,145.55,20145.0,139.2166,139.3984,139.1687,139.2932,20145.0
2024-05-13 14:45:00,145.54,145.58,145.52,145.55,3576.0,139.2836,139.3219,139.2644,139.2932,3576.0
2024-05-13 14:50:00,145.54,145.77,145.51,145.7,16730.0,139.2836,139.5037,139.2549,139.4367,16730.0
2024-05-13 14:55:00,145.71,145.74,145.65,145.71,12716.0,139.4463,139.475,139.3889,139.4463,12716.0
2024-05-13 15:00:00,145.69,145.79,145.67,145.71,8524.0,139.4271,139.5228,139.408,139.4463,8524.0
2024-05-13 15:05:00,145.71,145.71,145.52,145.52,5552.0,139.4463,139.4463,139.2644,139.2644,5552.0
2024-05-13 15:10:00,145.52,145.54,145.45,145.49,8960.0,139.2644,139.2836,139.1975,139.2357,8960.0
2024-05-13 15:15:00,145.47,145.62,145.47,145.49,11211.0,139.2166,139.3602,139.2166,139.2357,11211.0
2024-05-13 15:20:00,145.49,145.56,145.47,145.5,7548.0,139.2357,139.3027,139.2166,139.2453,7548.0
2024-05-13 15:25:00,145.52,145.7,145.52,145.52,14293.0,139.2644,139.4367,139.2644,139.2644,14293.0
2024-05-13 15:30:00,145.52,145.61,145.46,145.54,9082.0,139.2644,139.3506,139.207,139.2836,9082.0
2024-05-13 15:35:00,145.52,145.53,145.42,145.43,12097.0,139.2644,139.274,139.1687,139.1783,12097.0
2024-05-13 15:40:00,145.44,145.56,145.42,145.45,18462.0,139.1879,139.3027,139.1687,139.1975,18462.0
2024-05-13 15:45:00,145.46,145.46,145.06,145.06,29688.0,139.207,139.207,138.8242,138.8242,29688.0
2024-05-13 15:50:00,145.06,145.14,144.94,144.96,42655.0,138.8242,138.9008,138.7094,138.7285,42655.0
2024-05-13 15:55:00,144.97,145.13,144.97,145.06,106717.0,138.7381,138.8912,138.7381,138.8242,106717.0
2024-05-14 09:30:00,144.0,144.41,143.52,143.69,40856.0,137.8098,138.2022,137.3504,137.5131,40856.0
2024-05-14 09:35:00,143.69,143.92,143.31,143.86,11724.0,137.5131,137.7332,137.1495,137.6758,11724.0
2024-05-14 09:40:00,143.86,144.18,143.74,144.1,11319.0,137.6758,137.9821,137.561,137.9055,11319.0
2024-05-14 09:45:00,144.25,144.34,143.78,143.87,8162.0,138.049,138.1352,137.5992,137.6854,8162.0
2024-05-14 09:50:00,143.95,144.54,143.94,144.07,10443.0,137.7619,138.3266,137.7524,137.8768,10443.0
2024-05-14 09:55:00,144.07,144.41,144.0,144.35,7650.0,137.8768,138.2022,137.8098,138.1447,7650.0
2024-05-14 10:00:00,144.37,144.52,144.04,144.24,9714.0,138.1639,138.3074,137.8481,138.0395,9714.0
2024-05-14 10:05:00,144.23,144.38,144.11,144.13,7407.0,138.0299,138.1735,137.9151,137.9342,7407.0
2024-05-14 10:10:00,144.13,144.16,143.61,143.61,5900.0,137.9342,137.9629,137.4366,137.4366,5900.0
2024-05-14 10:15:00,143.62,143.65,143.32,143.36,28553.0,137.4461,137.4748,137.159,137.1973,28553.0
2024-05-14 10:20:00,143.37,143.76,143.37,143.72,15633.0,137.2069,137.5801,137.2069,137.5418,15633.0
2024-05-14 10:25:00,143.73,143.84,143.52,143.69,14298.0,137.5514,137.6567,137.3504,137.5131,14298.0
2024-05-14 10:30:00,143.61,143.62,143.02,143.18,12900.0,137.4366,137.4461,136.8719,137.025,12900.0
2024-05-14 10:35:00,143.24,143.29,143.1,143.17,12715.0,137.0825,137.1303,136.9485,137.0155,12715.0
2024-05-14 10:40:00,143.19,143.43,143.09,143.43,7507.0,137.0346,137.2643,136.9389,137.2643,7507.0
2024-05-14 10:45:00,143.41,143.66,143.36,143.59,11113.0,137.2452,137.4844,137.1973,137.4174,11113.0
2024-05-14 10:50:00,143.59,143.59,143.28,143.3,9458.0,137.4174,137.4174,137.1207,137.1399,9458.0
2024-05-14 10:55:00,143.25,143.61,143.19,143.57,13444.0,137.092,137.4366,137.0346,137.3983,13444.0
2024-05-14 11:00:00,143.59,143.59,143.31,143.4,7722.0,137.4174,137.4174,137.1495,137.2356,7722.0
2024-05-14 11:05:00,143.42,143.62,143.42,143.62,4709.0,137.2547,137.4461,137.2547,137.4461,4709.0
2024-05-14 11:10:00,143.63,143.75,143.6,143.71,5791.0,137.4557,137.5705,137.427,137.5323,5791.0
2024-05-14 11:15:00,143.74,143.86,143.68,143.7,9994.0,137.561,137.6758,137.5035,137.5227,9994.0
2024-05-14 11:20:00,143.7,143.74,143.61,143.74,6654.0,137.5227,137.561,137.4366,137.561,6654.0
2024-05-14 11:25:00,143.73,143.73,143.5,143.58,8552.0,137.5514,137.5514,137.3313,137.4078,8552.0
2024-05-14 11:30:00,143.61,143.74,143.56,143.59,11485.0,137.4366,137.561,137.3887,137.4174,11485.0
2024-05-14 11:35:00,143.63,143.79,143.61,143.78,11649.0,137.4557,137.6088,137.4366,137.5992,11649.0
2024-05-14 11:40:00,143.75,143.93,143.75,143.9,7571.0,137.5705,137.7428,137.5705,137.7141,7571.0
2024-05-14 11:45:00,143.96,144.06,143.89,143.98,7047.0,137.7715,137.8672,137.7045,137.7906,7047.0
2024-05-14 11:50:00,143.93,143.93,143.77,143.83,11031.0,137.7428,137.7428,137.5897,137.6471,11031.0
2024-05-14 11:55:00,143.82,143.89,143.63,143.64,9847.0,137.6375,137.7045,137.4557,137.4653,9847.0
2024-05-14 12:00:00,143.64,143.72,143.53,143.69,8681.0,137.4653,137.5418,137.36,137.5131,8681.0
2024-05-14 12:05:00,143.77,143.86,143.75,143.84,9171.0,137.5897,137.6758,137.5705,137.6567,9171.0
2024-05-14 12:10:00,143.84,143.93,143.75,143.88,6012.0,137.6567,137.7428,137.5705,137.6949,6012.0
2024-05-14 12:15:00,143.85,143.89,143.51,143.64,10615.0,137.6662,137.7045,137.3409,137.4653,10615.0
2024-05-14 12:20:00,143.62,143.63,143.2,143.3,9751.0,137.4461,137.4557,137.0442,137.1399,9751.0
2024-05-14 12:25:00,143.3,143.49,143.3,143.47,11431.0,137.1399,137.3217,137.1399,137.3026,11431.0
2024-05-14 12:30:00,143.49,143.77,143.45,143.71,4937.0,137.3217,137.5897,137.2834,137.5323,4937.0
2024-05-14 12:35:00,143.74,143.85,143.73,143.77,7190.0,137.561,137.6662,137.5514,137.5897,7190.0
2024-05-14 12:40:00,143.77,143.81,143.73,143.75,4240.0,137.5897,137.628,137.5514,137.5705,4240.0
2024-05-14 12:45:00,143.77,143.82,143.69,143.69,6685.0,137.5897,137.6375,137.5131,137.5131,6685.0
2024-05-14 12:50:00,143.75,143.92,143.71,143.88,6320.0,137.5705,137.7332,137.5323,137.6949,6320.0
2024-05-14 12:55:00,143.88,144.01,143.88,144.01,11219.0,137.6949,137.8194,137.6949,137.8194,11219.0
2024-05-14 13:00:00,144.0,144.2,143.98,144.06,14108.0,137.8098,138.0012,137.7906,137.8672,14108.0
2024-05-14 13:05:00,144.06,144.15,143.97,144.0,8411.0,137.8672,137.9533,137.7811,137.8098,8411.0
2024-05-14 13:10:00,144.0,144.13,144.0,144.03,4239.0,137.8098,137.9342,137.8098,137.8385,4239.0
2024-05-14 13:15:00,144.0,144.25,143.94,144.22,6867.0,137.8098,138.049,137.7524,138.0203,6867.0
2024-05-14 13:20:00,144.24,144.25,144.14,144.24,7005.0,138.0395,138.049,137.9438,138.0395,7005.0
2024-05-14 13:25:00,144.22,144.34,144.13,144.32,4995.0,138.0203,138.1352,137.9342,138.116,4995.0
2024-05-14 13:30:00,144.34,144.34,144.2,144.24,3243.0,138.1352,138.1352,138.0012,138.0395,3243.0
2024-05-14 13:35:00,144.25,144.28,144.17,144.21,10785.0,138.049,138.0778,137.9725,138.0108,10785.0
2024-05-14 13:40:00,144.25,144.3,144.19,144.25,6085.0,138.049,138.0969,137.9916,138.049,6085.0
2024-05-14 13:45:00,144.24,144.26,144.14,144.2,9834.0,138.0395,138.0586,137.9438,138.0012,9834.0
2024-05-14 13:50:00,144.22,144.22,144.06,144.09,6481.0,138.0203,138.0203,137.8672,137.8959,6481.0
2024-05-14 13:55:00,144.09,144.18,144.03,144.09,5587.0,137.8959,137.9821,137.8385,137.8959,5587.0
2024-05-14 14:00:00,144.16,144.44,144.15,144.34,6932.0,137.9629,138.2309,137.9533,138.1352,6932.0
2024-05-14 14:05:00,144.34,144.47,144.33,144.43,4317.0,138.1352,138.2596,138.1256,138.2213,4317.0
2024-05-14 14:10:00,144.46,144.63,144.38,144.47,13847.0,138.25,138.4127,138.1735,138.2596,13847.0
2024-05-14 14:15:00,144.45,144.52,144.43,144.46,6703.0,138.2404,138.3074,138.2213,138.25,6703.0
2024-05-14 14:20:00,144.46,144.51,144.41,144.5,5880.0,138.25,138.2979,138.2022,138.2883,5880.0
2024-05-14 14:25:00,144.49,144.55,144.44,144.47,5200.0,138.2787,138.3361,138.2309,138.2596,5200.0
2024-05-14 14:30:00,144.48,144.62,144.41,144.59,6638.0,138.2692,138.4031,138.2022,138.3744,6638.0
2024-05-14 14:35:00,144.62,144.76,144.57,144.72,8407.0,138.4031,138.5371,138.3553,138.4988,8407.0
2024-05-14 14:40:00,144.77,144.98,144.75,144.96,22123.0,138.5467,138.7477,138.5275,138.7285,22123.0
2024-05-14 14:45:00,144.96,145.04,144.87,144.99,27130.0,138.7285,138.8051,138.6424,138.7572,27130.0
2024-05-14 14:50:00,144.99,145.15,144.98,145.13,12051.0,138.7572,138.9104,138.7477,138.8912,12051.0
2024-05-14 14:55:00,145.12,145.2,145.11,145.15,7341.0,138.8816,138.9582,138.8721,138.9104,7341.0
2024-05-14 15:00:00,145.16,145.16,145.0,145.02,8825.0,138.9199,138.9199,138.7668,138.7859,8825.0
2024-05-14 15:05:00,145.04,145.13,144.99,145.11,6032.0,138.8051,138.8912,138.7572,138.8721,6032.0
2024-05-14 15:10:00,145.1,145.23,145.07,145.18,8128.0,138.8625,138.9869,138.8338,138.9391,8128.0
2024-05-14 15:15:00,145.18,145.23,145.17,145.19,5306.0,138.9391,138.9869,138.9295,138.9486,5306.0
2024-05-14 15:20:00,145.14,145.26,145.14,145.17,9067.0,138.9008,139.0156,138.9008,138.9295,9067.0
2024-05-14 15:25:00,145.14,145.16,145.0,145.02,18180.0,138.9008,138.9199,138.7668,138.7859,18180.0
2024-05-14 15:30:00,145.01,145.12,144.98,145.12,18978.0,138.7764,138.8816,138.7477,138.8816,18978.0
2024-05-14 15:35:00,145.09,145.14,145.01,145.02,7301.0,138.8529,138.9008,138.7764,138.7859,7301.0
2024-05-14 15:40:00,145.02,145.17,144.99,145.14,13909.0,138.7859,138.9295,138.7572,138.9008,13909.0
2024-05-14 15:45:00,145.11,145.14,145.0,145.13,21805.0,138.8721,138.9008,138.7668,138.8912,21805.0
2024-05-14 15:50:00,145.15,145.2,145.03,145.13,29874.0,138.9104,138.9582,138.7955,138.8912,29874.0
2024-05-14 15:55:00,145.14,145.14,144.78,144.84,119888.0,138.9008,138.9008,138.5563,138.6137,119888.0
2024-05-15 09:30:00,144.07,144.85,143.89,144.1,25341.0,137.8768,138.6233,137.7045,137.9055,25341.0
2024-05-15 09:35:00,144.0,144.42,143.85,144.42,10141.0,137.8098,138.2117,137.6662,138.2117,10141.0
2024-05-15 09:40:00,144.41,144.55,144.26,144.26,5444.0,138.2022,138.3361,138.0586,138.0586,5444.0
2024-05-15 09:45:00,144.3,144.36,143.75,143.76,8525.0,138.0969,138.1543,137.5705,137.5801,8525.0
2024-05-15 09:50:00,143.79,143.79,143.0,143.0,11549.0,137.6088,137.6088,136.8528,136.8528,11549.0
2024-05-15 09:55:00,143.11,143.38,142.89,143.38,11495.0,136.958,137.2164,136.7475,137.2164,11495.0
2024-05-15 10:00:00,143.38,143.38,142.78,142.78,27029.0,137.2164,137.2164,136.6422,136.6422,27029.0
2024-05-15 10:05:00,142.91,143.01,142.32,142.36,19151.0,136.7666,136.8623,136.202,136.2403,19151.0
2024-05-15 10:10:00,142.33,142.53,142.26,142.5,8106.0,136.2116,136.403,136.1446,136.3743,8106.0
2024-05-15 10:15:00,142.5,142.88,142.46,142.77,9893.0,136.3743,136.7379,136.336,136.6327,9893.0
2024-05-15 10:20:00,142.83,143.26,142.78,143.14,9561.0,136.6901,137.1016,136.6422,136.9868,9561.0
2024-05-15 10:25:00,143.09,143.41,143.02,143.29,11512.0,136.9389,137.2452,136.8719,137.1303,11512.0
2024-05-15 10:30:00,143.29,143.7,143.25,143.65,11753.0,137.1303,137.5227,137.092,137.4748,11753.0
2024-05-15 10:35:00,143.55,143.73,143.5,143.67,13842.0,137.3791,137.5514,137.3313,137.494,13842.0
2024-05-15 10:40:00,143.63,143.94,143.6,143.91,7497.0,137.4557,137.7524,137.427,137.7237,7497.0
2024-05-15 10:45:00,143.94,143.99,143.79,143.96,5546.0,137.7524,137.8002,137.6088,137.7715,5546.0
2024-05-15 10:50:00,143.96,144.09,143.71,143.84,5547.0,137.7715,137.8959,137.5323,137.6567,5547.0
2024-05-15 10:55:00,143.92,144.14,143.84,144.14,4522.0,137.7332,137.9438,137.6567,137.9438,4522.0
2024-05-15 11:00:00,144.19,144.34,143.98,144.33,11898.0,137.9916,138.1352,137.7906,138.1256,11898.0
2024-05-15 11:05:00,144.35,144.74,144.35,144.66,10730.0,138.1447,138.518,138.1447,138.4414,10730.0
2024-05-15 11:10:00,144.59,145.21,144.57,145.18,33195.0,138.3744,138.9678,138.3553,138.9391,33195.0
2024-05-15 11:15:00,145.14,145.42,145.07,145.31,16830.0,138.9008,139.1687,138.8338,139.0635,16830.0
2024-05-15 11:20:00,145.21,145.38,145.06,145.13,7637.0,138.9678,139.1305,138.8242,138.8912,7637.0
2024-05-15 11:25:00,145.11,145.39,145.01,145.34,11870.0,138.8721,139.14,138.7764,139.0922,11870.0
2024-05-15 11:30:00,145.34,145.68,145.29,145.54,14862.0,139.0922,139.4176,139.0443,139.2836,14862.0
2024-05-15 11:35:00,145.54,145.58,145.34,145.45,7392.0,139.2836,139.3219,139.0922,139.1975,7392.0
2024-05-15 11:40:00,145.45,145.45,145.29,145.3,4613.0,139.1975,139.1975,139.0443,139.0539,4613.0
2024-05-15 11:45:00,145.31,145.52,145.2,145.45,4734.0,139.0635,139.2644,138.9582,139.1975,4734.0
2024-05-15 11:50:00,145.44,145.45,145.25,145.25,4685.0,139.1879,139.1975,139.0061,139.0061,4685.0
2024-05-15 11:55:00,145.25,145.33,145.19,145.32,6836.0,139.0061,139.0826,138.9486,139.073,6836.0
2024-05-15 12:00:00,145.33,145.35,145.14,145.35,9859.0,139.0826,139.1018,138.9008,139.1018,9859.0
2024-05-15 12:05:00,145.25,145.26,145.03,145.19,5798.0,139.0061,139.0156,138.7955,138.9486,5798.0
2024-05-15 12:10:00,145.19,145.33,145.18,145.19,2987.0,138.9486,139.0826,138.9391,138.9486,2987.0
2024-05-15 12:15:00,145.2,145.41,145.11,145.41,6254.0,138.9582,139.1592,138.8721,139.1592,6254.0
2024-05-15 12:20:00,145.38,145.38,145.2,145.25,4077.0,139.1305,139.1305,138.9582,139.0061,4077.0
2024-05-15 12:25:00,145.25,145.3,145.2,145.21,5153.0,139.0061,139.0539,138.9582,138.9678,5153.0
2024-05-15 12:30:00,145.21,145.36,145.18,145.36,4899.0,138.9678,139.1113,138.9391,139.1113,4899.0
2024-05-15 12:35:00,145.35,145.45,145.3,145.38,6604.0,139.1018,139.1975,139.0539,139.1305,6604.0
2024-05-15 12:40:00,145.4,145.59,145.39,145.58,8423.0,139.1496,139.3314,139.14,139.3219,8423.0
2024-05-15 12:45:00,145.54,145.67,145.46,145.66,12757.0,139.2836,139.408,139.207,139.3984,12757.0
2024-05-15 12:50:00,145.66,145.93,145.64,145.78,8446.0,139.3984,139.6568,139.3793,139.5133,8446.0
2024-05-15 12:55:00,145.81,145.98,145.74,145.97,5383.0,139.542,139.7047,139.475,139.6951,5383.0
2024-05-15 13:00:00,145.96,146.02,145.94,146.0,3783.0,139.6855,139.743,139.6664,139.7238,3783.0
2024-05-15 13:05:00,146.0,146.02,145.9,145.95,14036.0,139.7238,139.743,139.6281,139.676,14036.0
2024-05-15 13:10:00,145.99,146.08,145.99,146.06,8916.0,139.7142,139.8004,139.7142,139.7812,8916.0
2024-05-15 13:15:00,146.03,146.15,146.01,146.15,9800.0,139.7525,139.8674,139.7334,139.8674,9800.0
2024-05-15 13:20:00,146.16,146.21,146.04,146.07,13198.0,139.8769,139.9248,139.7621,139.7908,13198.0
2024-05-15 13:25:00,146.08,146.24,146.05,146.17,11094.0,139.8004,139.9535,139.7717,139.8865,11094.0
2024-05-15 13:30:00,146.15,146.15,145.99,146.09,8390.0,139.8674,139.8674,139.7142,139.8099,8390.0
2024-05-15 13:35:00,146.09,146.16,146.0,146.01,24858.0,139.8099,139.8769,139.7238,139.7334,24858.0
2024-05-15 13:40:00,146.03,146.1,145.8,145.83,22481.0,139.7525,139.8195,139.5324,139.5611,22481.0
2024-05-15 13:45:00,145.78,145.94,145.75,145.83,9487.0,139.5133,139.6664,139.4846,139.5611,9487.0
2024-05-15 13:50:00,145.83,146.14,145.83,146.1,9833.0,139.5611,139.8578,139.5611,139.8195,9833.0
2024-05-15 13:55:00,146.12,146.2,146.12,146.18,6030.0,139.8387,139.9152,139.8387,139.8961,6030.0
2024-05-15 14:00:00,146.19,146.3,146.17,146.25,12591.0,139.9056,140.0109,139.8865,139.9631,12591.0
2024-05-15 14:05:00,146.24,146.32,146.18,146.29,14218.0,139.9535,140.0301,139.8961,140.0013,14218.0
2024-05-15 14:10:00,146.31,146.49,146.27,146.41,10778.0,140.0205,140.1928,139.9822,140.1162,10778.0
2024-05-15 14:15:00,146.4,146.4,146.2,146.23,8329.0,140.1066,140.1066,139.9152,139.9439,8329.0
2024-05-15 14:20:00,146.22,146.3,146.18,146.3,9801.0,139.9344,140.0109,139.8961,140.0109,9801.0
2024-05-15 14:25:00,146.29,146.32,146.21,146.26,7567.0,140.0013,140.0301,139.9248,139.9726,7567.0
2024-05-15 14:30:00,146.27,146.29,146.18,146.23,7897.0,139.9822,140.0013,139.8961,139.9439,7897.0
2024-05-15 14:35:00,146.23,146.29,146.17,146.24,6344.0,139.9439,140.0013,139.8865,139.9535,6344.0
2024-05-15 14:40:00,146.25,146.25,146.17,146.21,8572.0,139.9631,139.9631,139.8865,139.9248,8572.0
2024-05-15 14:45:00,146.21,146.23,146.13,146.19,16576.0,139.9248,139.9439,139.8482,139.9056,16576.0
2024-05-15 14:50:00,146.2,146.2,145.82,145.82,9140.0,139.9152,139.9152,139.5516,139.5516,9140.0
2024-05-15 14:55:00,145.87,146.02,145.84,146.02,5545.0,139.5994,139.743,139.5707,139.743,5545.0
2024-05-15 15:00:00,146.0,146.02,145.91,145.97,7743.0,139.7238,139.743,139.6377,139.6951,7743.0
2024-05-15 15:05:00,145.97,145.99,145.81,145.86,6803.0,139.6951,139.7142,139.542,139.5898,6803.0
2024-05-15 15:10:00,145.88,145.98,145.81,145.82,6699.0,139.609,139.7047,139.542,139.5516,6699.0
2024-05-15 15:15:00,145.82,145.95,145.78,145.82,10729.0,139.5516,139.676,139.5133,139.5516,10729.0
2024-05-15 15:20:00,145.83,145.95,145.83,145.9,7813.0,139.5611,139.676,139.5611,139.6281,7813.0
2024-05-15 15:25:00,145.9,145.91,145.81,145.88,6613.0,139.6281,139.6377,139.542,139.609,6613.0
2024-05-15 15:30:00,145.88,145.93,145.73,145.81,10732.0,139.609,139.6568,139.4654,139.542,10732.0
2024-05-15 15:35:00,145.78,145.81,145.67,145.77,9200.0,139.5133,139.542,139.408,139.5037,9200.0
2024-05-15 15:40:00,145.75,145.97,145.75,145.94,17205.0,139.4846,139.6951,139.4846,139.6664,17205.0
2024-05-15 15:45:00,145.93,145.99,145.86,145.88,13469.0,139.6568,139.7142,139.5898,139.609,13469.0
2024-05-15 15:50:00,145.88,146.14,145.8,146.07,30987.0,139.609,139.8578,139.5324,139.7908,30987.0
2024-05-15 15:55:00,146.07,146.29,145.99,146.23,90646.0,139.7908,140.0013,139.7142,139.9439,90646.0
2024-05-16 09:30:00,146.0,146.56,145.53,145.86,39669.0,139.7238,140.2597,139.274,139.5898,39669.0
2024-05-16 09:35:00,145.97,146.11,145.47,145.47,8626.0,139.6951,139.8291,139.2166,139.2166,8626.0
2024-05-16 09:40:00,145.44,145.65,145.15,145.61,6392.0,139.1879,139.3889,138.9104,139.3506,6392.0
2024-05-16 09:45:00,145.62,145.65,145.42,145.51,11280.0,139.3602,139.3889,139.1687,139.2549,11280.0
2024-05-16 09:50:00,145.61,145.7,145.35,145.41,6192.0,139.3506,139.4367,139.1018,139.1592,6192.0
2024-05-16 09:55:00,145.42,145.51,145.2,145.5,7235.0,139.1687,139.2549,138.9582,139.2453,7235.0
2024-05-16 10:00:00,145.4,145.63,145.35,145.6,5976.0,139.1496,139.3697,139.1018,139.341,5976.0
2024-05-16 10:05:00,145.59,146.05,145.59,146.05,6031.0,139.3314,139.7717,139.3314,139.7717,6031.0
2024-05-16 10:10:00,146.28,146.57,146.28,146.52,5980.0,139.9918,140.2693,139.9918,140.2215,5980.0
2024-05-16 10:15:00,146.58,146.82,146.5,146.7,5728.0,140.2789,140.5086,140.2023,140.3937,5728.0
2024-05-16 10:20:00,146.62,146.73,146.34,146.35,8030.0,140.3172,140.4224,140.0492,140.0588,8030.0
2024-05-16 10:25:00,146.35,146.35,146.0,146.03,3676.0,140.0588,140.0588,139.7238,139.7525,3676.0
2024-05-16 10:30:00,146.1,146.2,146.05,146.18,6035.0,139.8195,139.9152,139.7717,139.8961,6035.0
2024-05-16 10:35:00,146.24,146.36,146.21,146.31,4658.0,139.9535,140.0683,139.9248,140.0205,4658.0
2024-05-16 10:40:00,146.3,146.44,146.1,146.39,6406.0,140.0109,140.1449,139.8195,140.097,6406.0
2024-05-16 10:45:00,146.39,146.41,146.27,146.27,4276.0,140.097,140.1162,139.9822,139.9822,4276.0
2024-05-16 10:50:00,146.25,146.41,146.2,146.35,4780.0,139.9631,140.1162,139.9152,140.0588,4780.0
2024-05-16 10:55:00,146.4,146.61,146.35,146.61,7246.0,140.1066,140.3076,140.0588,140.3076,7246.0
2024-05-16 11:00:00,146.58,146.76,146.54,146.59,10918.0,140.2789,140.4511,140.2406,140.2885,10918.0
2024-05-16 11:05:00,146.59,146.6,146.41,146.46,7842.0,140.2885,140.298,140.1162,140.164,7842.0
2024-05-16 11:10:00,146.46,146.48,146.27,146.36,7597.0,140.164,140.1832,139.9822,140.0683,7597.0
2024-05-16 11:15:00,146.27,146.35,146.14,146.3,4738.0,139.9822,140.0588,139.8578,140.0109,4738.0
2024-05-16 11:20:00,146.32,146.36,146.19,146.36,3025.0,140.0301,140.0683,139.9056,140.0683,3025.0
2024-05-16 11:25:00,146.36,146.36,146.25,146.28,3118.0,140.0683,140.0683,139.9631,139.9918,3118.0
2024-05-16 11:30:00,146.37,146.41,146.17,146.24,5839.0,140.0779,140.1162,139.8865,139.9535,5839.0
2024-05-16 11:35:00,146.29,146.29,146.01,146.01,3398.0,140.0013,140.0013,139.7334,139.7334,3398.0
2024-05-16 11:40:00,146.06,146.21,146.05,146.16,4529.0,139.7812,139.9248,139.7717,139.8769,4529.0
2024-05-16 11:45:00,146.21,146.36,146.21,146.27,6113.0,139.9248,140.0683,139.9248,139.9822,6113.0
2024-05-16 11:50:00,146.27,146.27,146.18,146.26,2700.0,139.9822,139.9822,139.8961,139.9726,2700.0
2024-05-16 11:55:00,146.26,146.3,146.2,146.28,3556.0,139.9726,140.0109,139.9152,139.9918,3556.0
2024-05-16 12:00:00,146.32,146.32,146.06,146.06,3414.0,140.0301,140.0301,139.7812,139.7812,3414.0
2024-05-16 12:05:00,146.05,146.09,146.0,146.04,4113.0,139.7717,139.8099,139.7238,139.7621,4113.0
2024-05-16 12:10:00,146.05,146.11,146.05,146.06,5643.0,139.7717,139.8291,139.7717,139.7812,5643.0
2024-05-16 12:15:00,146.06,146.14,146.03,146.03,3674.0,139.7812,139.8578,139.7525,139.7525,3674.0
2024-05-16 12:20:00,146.03,146.13,145.94,146.1,5469.0,139.7525,139.8482,139.6664,139.8195,5469.0
2024-05-16 12:25:00,146.13,146.13,145.97,145.97,2104.0,139.8482,139.8482,139.6951,139.6951,2104.0
2024-05-16 12:30:00,145.97,146.03,145.88,146.03,6420.0,139.6951,139.7525,139.609,139.7525,6420.0
2024-05-16 12:35:00,146.02,146.14,145.98,146.04,7218.0,139.743,139.8578,139.7047,139.7621,7218.0
2024-05-16 12:40:00,146.05,146.15,146.04,146.14,4250.0,139.7717,139.8674,139.7621,139.8578,4250.0
2024-05-16 12:45:00,146.12,146.22,146.06,146.15,6877.0,139.8387,139.9344,139.7812,139.8674,6877.0
2024-05-16 12:50:00,146.12,146.24,146.03,146.24,4898.0,139.8387,139.9535,139.7525,139.9535,4898.0
2024-05-16 12:55:00,146.24,146.26,146.11,146.19,8723.0,139.9535,139.9726,139.8291,139.9056,8723.0
2024-05-16 13:00:00,146.17,146.22,146.01,146.02,11613.0,139.8865,139.9344,139.7334,139.743,11613.0
2024-05-16 13:05:00,146.04,146.04,145.63,145.64,21718.0,139.7621,139.7621,139.3697,139.3793,21718.0
2024-05-16 13:10:00,145.66,145.81,145.61,145.69,26706.0,139.3984,139.542,139.3506,139.4271,26706.0
2024-05-16 13:15:00,145.62,145.68,145.52,145.57,6253.0,139.3602,139.4176,139.2644,139.3123,6253.0
2024-05-16 13:20:00,145.63,145.71,145.47,145.55,6136.0,139.3697,139.4463,139.2166,139.2932,6136.0
2024-05-16 13:25:00,145.56,145.74,145.56,145.67,4119.0,139.3027,139.475,139.3027,139.408,4119.0
2024-05-16 13:30:00,145.67,145.69,145.52,145.52,4481.0,139.408,139.4271,139.2644,139.2644,4481.0
2024-05-16 13:35:00,145.52,145.56,145.35,145.39,5601.0,139.2644,139.3027,139.1018,139.14,5601.0
2024-05-16 13:40:00,145.42,145.46,145.32,145.42,4814.0,139.1687,139.207,139.073,139.1687,4814.0
2024-05-16 13:45:00,145.43,145.52,145.28,145.37,12029.0,139.1783,139.2644,139.0348,139.1209,12029.0
2024-05-16 13:50:00,145.4,145.55,145.38,145.53,1816.0,139.1496,139.2932,139.1305,139.274,1816.0
2024-05-16 13:55:00,145.54,145.56,145.47,145.52,3985.0,139.2836,139.3027,139.2166,139.2644,3985.0
2024-05-16 14:00:00,145.53,145.64,145.53,145.59,3877.0,139.274,139.3793,139.274,139.3314,3877.0
2024-05-16 14:05:00,145.56,145.56,145.41,145.49,3052.0,139.3027,139.3027,139.1592,139.2357,3052.0
2024-05-16 14:10:00,145.5,145.53,145.31,145.31,5289.0,139.2453,139.274,139.0635,139.0635,5289.0
2024-05-16 14:15:00,145.31,145.44,145.31,145.41,5228.0,139.0635,139.1879,139.0635,139.1592,5228.0
2024-05-16 14:20:00,145.42,145.57,145.42,145.52,4328.0,139.1687,139.3123,139.1687,139.2644,4328.0
2024-05-16 14:25:00,145.55,145.57,145.43,145.51,5765.0,139.2932,139.3123,139.1783,139.2549,5765.0
2024-05-16 14:30:00,145.53,145.63,145.5,145.58,7587.0,139.274,139.3697,139.2453,139.3219,7587.0
2024-05-16 14:35:00,145.58,145.58,145.42,145.47,4956.0,139.3219,139.3219,139.1687,139.2166,4956.0
2024-05-16 14:40:00,145.47,145.55,145.47,145.52,6565.0,139.2166,139.2932,139.2166,139.2644,6565.0
2024-05-16 14:45:00,145.5,145.63,145.5,145.59,8543.0,139.2453,139.3697,139.2453,139.3314,8543.0
2024-05-16 14:50:00,145.59,145.72,145.55,145.71,8125.0,139.3314,139.4559,139.2932,139.4463,8125.0
2024-05-16 14:55:00,145.7,145.73,145.63,145.73,7014.0,139.4367,139.4654,139.3697,139.4654,7014.0
2024-05-16 15:00:00,145.75,146.07,145.75,146.07,10479.0,139.4846,139.7908,139.4846,139.7908,10479.0
2024-05-16 15:05:00,146.1,146.12,145.92,145.99,7120.0,139.8195,139.8387,139.6473,139.7142,7120.0
2024-05-16 15:10:00,145.97,146.02,145.93,145.97,11551.0,139.6951,139.743,139.6568,139.6951,11551.0
2024-05-16 15:15:00,145.98,146.06,145.92,146.06,11934.0,139.7047,139.7812,139.6473,139.7812,11934.0
2024-05-16 15:20:00,146.06,146.15,145.97,146.06,9728.0,139.7812,139.8674,139.6951,139.7812,9728.0
2024-05-16 15:25:00,146.06,146.2,146.06,146.09,10614.0,139.7812,139.9152,139.7812,139.8099,10614.0
2024-05-16 15:30:00,146.09,146.13,145.98,146.12,7767.0,139.8099,139.8482,139.7047,139.8387,7767.0
2024-05-16 15:35:00,146.09,146.14,145.95,145.97,10314.0,139.8099,139.8578,139.676,139.6951,10314.0
2024-05-16 15:40:00,145.98,146.0,145.86,145.96,15277.0,139.7047,139.7238,139.5898,139.6855,15277.0
2024-05-16 15:45:00,145.92,146.01,145.81,145.88,16022.0,139.6473,139.7334,139.542,139.609,16022.0
2024-05-16 15:50:00,145.84,146.19,145.74,146.13,42874.0,139.5707,139.9056,139.475,139.8482,42874.0
2024-05-16 15:55:00,146.13,146.13,145.77,145.85,76660.0,139.8482,139.8482,139.5037,139.5803,76660.0
2024-05-17 09:30:00,145.5,146.32,145.29,146.15,67400.0,140.3341,141.1249,140.1315,140.961,67400.0
2024-05-17 09:35:00,145.85,146.15,145.63,145.94,10448.0,140.6716,140.961,140.4594,140.7584,10448.0
2024-05-17 09:40:00,146.0,146.13,145.82,145.99,29328.0,140.8163,140.9417,140.6427,140.8067,29328.0
2024-05-17 09:45:00,145.94,145.95,145.54,145.76,15997.0,140.7584,140.7681,140.3726,140.5848,15997.0
2024-05-17 09:50:00,145.79,145.98,145.63,145.88,19065.0,140.6138,140.797,140.4594,140.7006,19065.0
2024-05-17 09:55:00,145.95,146.17,145.95,146.08,8903.0,140.7681,140.9803,140.7681,140.8935,8903.0
2024-05-17 10:00:00,146.17,146.2,145.95,146.15,14289.0,140.9803,141.0092,140.7681,140.961,14289.0
2024-05-17 10:05:00,146.15,146.36,145.76,145.81,12995.0,140.961,141.1635,140.5848,140.633,12995.0
2024-05-17 10:10:00,145.75,145.9,145.54,145.81,12501.0,140.5752,140.7198,140.3726,140.633,12501.0
2024-05-17 10:15:00,145.81,145.95,145.7,145.83,6120.0,140.633,140.7681,140.5269,140.6523,6120.0
2024-05-17 10:20:00,145.91,146.1,145.82,145.82,4922.0,140.7295,140.9127,140.6427,140.6427,4922.0
2024-05-17 10:25:00,145.83,146.25,145.82,146.16,11269.0,140.6523,141.0574,140.6427,140.9706,11269.0
2024-05-17 10:30:00,146.16,146.27,145.76,145.91,6967.0,140.9706,141.0767,140.5848,140.7295,6967.0
2024-05-17 10:35:00,145.85,145.97,145.64,145.88,7567.0,140.6716,140.7874,140.4691,140.7006,7567.0
2024-05-17 10:40:00,145.92,145.92,145.72,145.8,4988.0,140.7391,140.7391,140.5462,140.6234,4988.0
2024-05-17 10:45:00,145.8,145.93,145.71,145.88,6310.0,140.6234,140.7488,140.5366,140.7006,6310.0
2024-05-17 10:50:00,145.92,146.03,145.77,145.89,18968.0,140.7391,140.8452,140.5945,140.7102,18968.0
2024-05-17 10:55:00,145.74,145.75,145.36,145.51,8155.0,140.5655,140.5752,140.199,140.3437,8155.0
2024-05-17 11:00:00,145.49,145.57,145.28,145.34,5045.0,140.3244,140.4016,140.1219,140.1797,5045.0
2024-05-17 11:05:00,145.38,145.5,145.24,145.31,7061.0,140.2183,140.3341,140.0833,140.1508,7061.0
2024-05-17 11:10:00,145.28,145.38,145.22,145.26,10139.0,140.1219,140.2183,140.064,140.1026,10139.0
2024-05-17 11:15:00,145.31,145.47,145.28,145.37,8806.0,140.1508,140.3051,140.1219,140.2087,8806.0
2024-05-17 11:20:00,145.38,145.43,145.21,145.27,8749.0,140.2183,140.2665,140.0543,140.1122,8749.0
2024-05-17 11:25:00,145.27,145.31,145.2,145.23,7507.0,140.1122,140.1508,140.0447,140.0736,7507.0
2024-05-17 11:30:00,145.22,145.31,145.2,145.26,6985.0,140.064,140.1508,140.0447,140.1026,6985.0
2024-05-17 11:35:00,145.26,145.28,145.21,145.24,4069.0,140.1026,140.1219,140.0543,140.0833,4069.0
2024-05-17 11:40:00,145.24,145.27,145.1,145.24,11956.0,140.0833,140.1122,139.9483,140.0833,11956.0
2024-05-17 11:45:00,145.3,145.54,145.29,145.49,10948.0,140.1412,140.3726,140.1315,140.3244,10948.0
2024-05-17 11:50:00,145.49,145.54,145.45,145.52,11379.0,140.3244,140.3726,140.2858,140.3533,11379.0
2024-05-17 11:55:00,145.54,145.57,145.38,145.47,6105.0,140.3726,140.4016,140.2183,140.3051,6105.0
2024-05-17 12:00:00,145.43,145.74,145.42,145.74,24342.0,140.2665,140.5655,140.2569,140.5655,24342.0
2024-05-17 12:05:00,145.72,145.83,145.67,145.83,14639.0,140.5462,140.6523,140.498,140.6523,14639.0
2024-05-17 12:10:00,145.84,145.97,145.8,145.91,16375.0,140.662,140.7874,140.6234,140.7295,16375.0
2024-05-17 12:15:00,145.88,146.11,145.88,146.1,11659.0,140.7006,140.9224,140.7006,140.9127,11659.0
2024-05-17 12:20:00,146.09,146.18,146.01,146.14,6932.0,140.9031,140.9899,140.8259,140.9513,6932.0
2024-05-17 12:25:00,146.09,146.12,146.0,146.03,9267.0,140.9031,140.932,140.8163,140.8452,9267.0
2024-05-17 12:30:00,146.03,146.23,146.03,146.17,8345.0,140.8452,141.0381,140.8452,140.9803,8345.0
2024-05-17 12:35:00,146.2,146.42,146.2,146.33,15614.0,141.0092,141.2214,141.0092,141.1346,15614.0
2024-05-17 12:40:00,146.35,146.35,146.2,146.24,6757.0,141.1539,141.1539,141.0092,141.0478,6757.0
2024-05-17 12:45:00,146.19,146.39,146.13,146.15,19453.0,140.9996,141.1925,140.9417,140.961,19453.0
2024-05-17 12:50:00,146.23,146.5,146.23,146.47,14658.0,141.0381,141.2985,141.0381,141.2696,14658.0
2024-05-17 12:55:00,146.51,146.65,146.47,146.58,17002.0,141.3082,141.4432,141.2696,141.3757,17002.0
2024-05-17 13:00:00,146.61,146.72,146.6,146.72,8740.0,141.4046,141.5107,141.395,141.5107,8740.0
2024-05-17 13:05:00,146.69,146.79,146.62,146.62,7931.0,141.4818,141.5782,141.4143,141.4143,7931.0
2024-05-17 13:10:00,146.72,146.79,146.66,146.77,7062.0,141.5107,141.5782,141.4529,141.559,7062.0
2024-05-17 13:15:00,146.76,146.9,146.71,146.87,9004.0,141.5493,141.6843,141.5011,141.6554,9004.0
2024-05-17 13:20:00,146.89,146.93,146.77,146.88,15604.0,141.6747,141.7133,141.559,141.6651,15604.0
2024-05-17 13:25:00,146.9,146.96,146.82,146.93,5874.0,141.6843,141.7422,141.6072,141.7133,5874.0
2024-05-17 13:30:00,146.93,147.0,146.89,146.91,4936.0,141.7133,141.7808,141.6747,141.694,4936.0
2024-05-17 13:35:00,146.92,146.92,146.81,146.85,5913.0,141.7036,141.7036,141.5975,141.6361,5913.0
2024-05-17 13:40:00,146.83,146.85,146.67,146.74,7808.0,141.6168,141.6361,141.4625,141.53,7808.0
2024-05-17 13:45:00,146.72,146.96,146.69,146.95,13708.0,141.5107,141.7422,141.4818,141.7326,13708.0
2024-05-17 13:50:00,146.95,146.98,146.89,146.95,6275.0,141.7326,141.7615,141.6747,141.7326,6275.0
2024-05-17 13:55:00,146.95,147.04,146.9,147.02,12246.0,141.7326,141.8194,141.6843,141.8001,12246.0
2024-05-17 14:00:00,147.01,147.02,146.85,146.89,4553.0,141.7904,141.8001,141.6361,141.6747,4553.0
2024-05-17 14:05:00,146.92,146.99,146.92,146.98,5842.0,141.7036,141.7711,141.7036,141.7615,5842.0
2024-05-17 14:10:00,146.96,147.05,146.86,146.86,10515.0,141.7422,141.829,141.6458,141.6458,10515.0
2024-05-17 14:15:00,146.88,147.12,146.84,147.01,19850.0,141.6651,141.8965,141.6265,141.7904,19850.0
2024-05-17 14:20:00,147.01,147.09,146.9,147.05,6947.0,141.7904,141.8676,141.6843,141.829,6947.0
2024-05-17 14:25:00,147.04,147.27,147.02,147.22,12087.0,141.8194,142.0412,141.8001,141.993,12087.0
2024-05-17 14:30:00,147.23,147.32,147.17,147.31,10938.0,142.0026,142.0894,141.9448,142.0798,10938.0
2024-05-17 14:35:00,147.31,147.37,147.22,147.31,7942.0,142.0798,142.1377,141.993,142.0798,7942.0
2024-05-17 14:40:00,147.33,147.34,147.21,147.24,10689.0,142.0991,142.1087,141.9833,142.0123,10689.0
2024-05-17 14:45:00,147.24,147.44,147.22,147.4,10127.0,142.0123,142.2052,141.993,142.1666,10127.0
2024-05-17 14:50:00,147.43,147.52,147.41,147.51,7238.0,142.1955,142.2823,142.1762,142.2727,7238.0
2024-05-17 14:55:00,147.53,147.6,147.45,147.5,10423.0,142.292,142.3595,142.2148,142.263,10423.0
2024-05-17 15:00:00,147.46,147.54,147.4,147.52,9494.0,142.2245,142.3016,142.1666,142.2823,9494.0
2024-05-17 15:05:00,147.51,147.53,147.31,147.36,9350.0,142.2727,142.292,142.0798,142.128,9350.0
2024-05-17 15:10:00,147.37,147.42,147.31,147.42,9309.0,142.1377,142.1859,142.0798,142.1859,9309.0
2024-05-17 15:15:00,147.43,147.48,147.28,147.32,10859.0,142.1955,142.2438,142.0509,142.0894,10859.0
2024-05-17 15:20:00,147.34,147.42,147.33,147.38,7553.0,142.1087,142.1859,142.0991,142.1473,7553.0
2024-05-17 15:25:00,147.38,147.42,147.29,147.33,10583.0,142.1473,142.1859,142.0605,142.0991,10583.0
2024-05-17 15:30:00,147.34,147.41,147.31,147.33,7755.0,142.1087,142.1762,142.0798,142.0991,7755.0
2024-05-17 15:35:00,147.32,147.55,147.28,147.46,13177.0,142.0894,142.3113,142.0509,142.2245,13177.0
2024-05-17 15:40:00,147.44,147.51,147.37,147.47,17068.0,142.2052,142.2727,142.1377,142.2341,17068.0
2024-05-17 15:45:00,147.47,147.52,147.13,147.22,23736.0,142.2341,142.2823,141.9062,141.993,23736.0
2024-05-17 15:50:00,147.22,147.4,147.13,147.19,30576.0,141.993,142.1666,141.9062,141.964,30576.0
2024-05-17 15:55:00,147.18,147.28,147.01,147.1,111683.0,141.9544,142.0509,141.7904,141.8772,111683.0
2024-05-20 09:30:00,146.93,147.39,145.71,145.84,46007.0,141.7133,142.1569,140.5366,140.662,46007.0
2024-05-20 09:35:00,145.86,146.21,145.31,145.31,15789.0,140.6813,141.0188,140.1508,140.1508,15789.0
2024-05-20 09:40:00,145.2,145.44,144.72,144.78,14819.0,140.0447,140.2762,139.5817,139.6396,14819.0
2024-05-20 09:45:00,144.71,144.9,144.4,144.53,14224.0,139.5721,139.7554,139.2731,139.3985,14224.0
2024-05-20 09:50:00,144.61,145.1,144.6,145.1,16102.0,139.4756,139.9483,139.466,139.9483,16102.0
2024-05-20 09:55:00,145.08,145.09,144.84,144.91,13732.0,139.929,139.9386,139.6975,139.765,13732.0
2024-05-20 10:00:00,144.78,144.85,144.52,144.64,8845.0,139.6396,139.7071,139.3888,139.5046,8845.0
2024-05-20 10:05:00,144.66,144.89,144.66,144.71,5797.0,139.5239,139.7457,139.5239,139.5721,5797.0
2024-05-20 10:10:00,144.87,145.0,144.78,144.78,9479.0,139.7264,139.8518,139.6396,139.6396,9479.0
2024-05-20 10:15:00,144.76,144.83,144.3,144.33,14250.0,139.6203,139.6878,139.1767,139.2056,14250.0
2024-05-20 10:20:00,144.33,144.33,144.07,144.14,10750.0,139.2056,139.2056,138.9548,139.0223,10750.0
2024-05-20 10:25:00,144.09,144.37,144.01,144.34,16003.0,138.9741,139.2442,138.897,139.2152,16003.0
2024-05-20 10:30:00,144.35,144.52,144.25,144.42,17720.0,139.2249,139.3888,139.1284,139.2924,17720.0
2024-05-20 10:35:00,144.44,144.9,144.43,144.82,8826.0,139.3117,139.7554,139.302,139.6782,8826.0
2024-05-20 10:40:00,144.73,144.87,144.7,144.81,9906.0,139.5914,139.7264,139.5625,139.6685,9906.0
2024-05-20 10:45:00,144.84,145.02,144.78,144.91,5273.0,139.6975,139.8711,139.6396,139.765,5273.0
2024-05-20 10:50:00,144.94,145.12,144.94,145.07,5192.0,139.7939,139.9675,139.7939,139.9193,5192.0
2024-05-20 10:55:00,145.07,145.34,145.05,145.34,4308.0,139.9193,140.1797,139.9,140.1797,4308.0
2024-05-20 11:00:00,145.3,145.37,144.95,145.0,7856.0,140.1412,140.2087,139.8036,139.8518,7856.0
2024-05-20 11:05:00,144.94,144.98,144.83,144.87,4448.0,139.7939,139.8325,139.6878,139.7264,4448.0
2024-05-20 11:10:00,144.87,144.96,144.8,144.94,6010.0,139.7264,139.8132,139.6589,139.7939,6010.0
2024-05-20 11:15:00,144.9,144.96,144.8,144.88,6245.0,139.7554,139.8132,139.6589,139.7361,6245.0
2024-05-20 11:20:00,144.9,145.07,144.86,145.07,6715.0,139.7554,139.9193,139.7168,139.9193,6715.0
2024-05-20 11:25:00,145.07,145.07,144.91,145.0,6709.0,139.9193,139.9193,139.765,139.8518,6709.0
2024-05-20 11:30:00,145.01,145.1,144.8,144.84,9678.0,139.8614,139.9483,139.6589,139.6975,9678.0
2024-05-20 11:35:00,144.86,144.87,144.52,144.52,5701.0,139.7168,139.7264,139.3888,139.3888,5701.0
2024-05-20 11:40:00,144.51,144.73,144.49,144.64,6404.0,139.3792,139.5914,139.3599,139.5046,6404.0
2024-05-20 11:45:00,144.65,144.67,144.55,144.66,5986.0,139.5142,139.5335,139.4178,139.5239,5986.0
2024-05-20 11:50:00,144.67,144.75,144.62,144.71,10038.0,139.5335,139.6107,139.4853,139.5721,10038.0
2024-05-20 11:55:00,144.71,144.75,144.68,144.74,7747.0,139.5721,139.6107,139.5432,139.601,7747.0
2024-05-20 12:00:00,144.73,144.81,144.62,144.75,6696.0,139.5914,139.6685,139.4853,139.6107,6696.0
2024-05-20 12:05:00,144.71,144.8,144.61,144.62,4675.0,139.5721,139.6589,139.4756,139.4853,4675.0
2024-05-20 12:10:00,144.59,144.59,144.35,144.53,5038.0,139.4564,139.4564,139.2249,139.3985,5038.0
2024-05-20 12:15:00,144.49,144.49,144.23,144.23,3856.0,139.3599,139.3599,139.1091,139.1091,3856.0
2024-05-20 12:20:00,144.26,144.34,144.19,144.2,7221.0,139.1381,139.2152,139.0706,139.0802,7221.0
2024-05-20 12:25:00,144.25,144.36,144.2,144.36,8926.0,139.1284,139.2345,139.0802,139.2345,8926.0
2024-05-20 12:30:00,144.37,144.48,144.37,144.46,3488.0,139.2442,139.3503,139.2442,139.331,3488.0
2024-05-20 12:35:00,144.41,144.48,144.37,144.37,2283.0,139.2828,139.3503,139.2442,139.2442,2283.0
2024-05-20 12:40:00,144.37,144.38,144.22,144.23,8954.0,139.2442,139.2538,139.0995,139.1091,8954.0
2024-05-20 12:45:00,144.22,144.27,144.16,144.22,9686.0,139.0995,139.1477,139.0416,139.0995,9686.0
2024-05-20 12:50:00,144.23,144.3,144.21,144.26,2848.0,139.1091,139.1767,139.0899,139.1381,2848.0
2024-05-20 12:55:00,144.27,144.32,144.21,144.29,3423.0,139.1477,139.1959,139.0899,139.167,3423.0
2024-05-20 13:00:00,144.27,144.28,144.16,144.16,3681.0,139.1477,139.1574,139.0416,139.0416,3681.0
2024-05-20 13:05:00,144.2,144.27,144.14,144.14,4878.0,139.0802,139.1477,139.0223,139.0223,4878.0
2024-05-20 13:10:00,144.12,144.18,144.04,144.09,7735.0,139.003,139.0609,138.9259,138.9741,7735.0
2024-05-20 13:15:00,144.11,144.11,143.95,144.05,9154.0,138.9934,138.9934,138.8391,138.9355,9154.0
2024-05-20 13:20:00,144.05,144.05,143.88,143.88,7871.0,138.9355,138.9355,138.7716,138.7716,7871.0
2024-05-20 13:25:00,143.89,143.97,143.82,143.86,6309.0,138.7812,138.8584,138.7137,138.7523,6309.0
2024-05-20 13:30:00,143.85,143.94,143.72,143.9,6267.0,138.7426,138.8294,138.6172,138.7909,6267.0
2024-05-20 13:35:00,143.93,143.94,143.8,143.89,5562.0,138.8198,138.8294,138.6944,138.7812,5562.0
2024-05-20 13:40:00,143.88,143.94,143.85,143.87,13451.0,138.7716,138.8294,138.7426,138.7619,13451.0
2024-05-20 13:45:00,143.89,143.92,143.81,143.84,4539.0,138.7812,138.8101,138.7041,138.733,4539.0
2024-05-20 13:50:00,143.83,143.83,143.62,143.64,11395.0,138.7233,138.7233,138.5208,138.5401,11395.0
2024-05-20 13:55:00,143.64,143.75,143.56,143.64,8282.0,138.5401,138.6462,138.4629,138.5401,8282.0
2024-05-20 14:00:00,143.67,143.67,143.48,143.48,6656.0,138.569,138.569,138.3858,138.3858,6656.0
2024-05-20 14:05:00,143.52,143.56,143.36,143.42,7326.0,138.4243,138.4629,138.27,138.3279,7326.0
2024-05-20 14:10:00,143.4,143.53,143.39,143.5,5932.0,138.3086,138.434,138.299,138.4051,5932.0
2024-05-20 14:15:00,143.53,143.6,143.34,143.34,4771.0,138.434,138.5015,138.2507,138.2507,4771.0
2024-05-20 14:20:00,143.34,143.65,143.34,143.65,5451.0,138.2507,138.5497,138.2507,138.5497,5451.0
2024-05-20 14:25:00,143.63,143.76,143.63,143.71,5272.0,138.5304,138.6558,138.5304,138.6076,5272.0
2024-05-20 14:30:00,143.68,143.72,143.59,143.59,3490.0,138.5787,138.6172,138.4919,138.4919,3490.0
2024-05-20 14:35:00,143.59,143.67,143.57,143.64,5229.0,138.4919,138.569,138.4726,138.5401,5229.0
2024-05-20 14:40:00,143.65,143.75,143.64,143.73,7520.0,138.5497,138.6462,138.5401,138.6269,7520.0
2024-05-20 14:45:00,143.73,143.91,143.72,143.9,4519.0,138.6269,138.8005,138.6172,138.7909,4519.0
2024-05-20 14:50:00,143.85,143.96,143.81,143.84,10626.0,138.7426,138.8487,138.7041,138.733,10626.0
2024-05-20 14:55:00,143.82,143.93,143.78,143.86,9272.0,138.7137,138.8198,138.6751,138.7523,9272.0
2024-05-20 15:00:00,143.85,143.89,143.65,143.66,24196.0,138.7426,138.7812,138.5497,138.5594,24196.0
2024-05-20 15:05:00,143.65,144.0,143.62,143.95,8239.0,138.5497,138.8873,138.5208,138.8391,8239.0
2024-05-20 15:10:00,144.0,144.0,143.89,143.89,9740.0,138.8873,138.8873,138.7812,138.7812,9740.0
2024-05-20 15:15:00,143.89,143.93,143.71,143.82,12456.0,138.7812,138.8198,138.6076,138.7137,12456.0
2024-05-20 15:20:00,143.83,143.98,143.82,143.95,11393.0,138.7233,138.868,138.7137,138.8391,11393.0
2024-05-20 15:25:00,143.98,144.13,143.97,144.13,13740.0,138.868,139.0127,138.8584,139.0127,13740.0
2024-05-20 15:30:00,144.15,144.24,144.08,144.18,13962.0,139.032,139.1188,138.9645,139.0609,13962.0
2024-05-20 15:35:00,144.17,144.38,144.16,144.36,14337.0,139.0513,139.2538,139.0416,139.2345,14337.0
2024-05-20 15:40:00,144.36,144.44,144.34,144.36,15156.0,139.2345,139.3117,139.2152,139.2345,15156.0
2024-05-20 15:45:00,144.36,144.49,144.19,144.44,25974.0,139.2345,139.3599,139.0706,139.3117,25974.0
2024-05-20 15:50:00,144.43,144.53,144.34,144.49,33995.0,139.302,139.3985,139.2152,139.3599,33995.0
2024-05-20 15:55:00,144.5,144.57,144.35,144.42,100234.0,139.3696,139.4371,139.2249,139.2924,100234.0
2024-05-21 09:30:00,144.34,145.35,143.93,144.36,50402.0,139.2152,140.1894,138.8198,139.2345,50402.0
2024-05-21 09:35:00,144.6,144.68,143.92,144.48,63501.0,139.466,139.5432,138.8101,139.3503,63501.0
2024-05-21 09:40:00,144.48,144.67,144.18,144.47,36731.0,139.3503,139.5335,139.0609,139.3406,36731.0
2024-05-21 09:45:00,144.6,145.0,144.55,144.78,28342.0,139.466,139.8518,139.4178,139.6396,28342.0
2024-05-21 09:50:00,144.78,144.81,144.45,144.5,7304.0,139.6396,139.6685,139.3213,139.3696,7304.0
2024-05-21 09:55:00,144.56,144.64,144.03,144.22,9734.0,139.4274,139.5046,138.9162,139.0995,9734.0
2024-05-21 10:00:00,144.21,144.38,143.98,144.08,9530.0,139.0899,139.2538,138.868,138.9645,9530.0
2024-05-21 10:05:00,144.08,144.2,144.03,144.05,4234.0,138.9645,139.0802,138.9162,138.9355,4234.0
2024-05-21 10:10:00,144.18,144.34,144.16,144.16,12052.0,139.0609,139.2152,139.0416,139.0416,12052.0
2024-05-21 10:15:00,144.21,144.24,144.02,144.09,5329.0,139.0899,139.1188,138.9066,138.9741,5329.0
2024-05-21 10:20:00,144.09,144.38,144.06,144.31,9830.0,138.9741,139.2538,138.9452,139.1863,9830.0
2024-05-21 10:25:00,144.31,144.84,144.3,144.79,12477.0,139.1863,139.6975,139.1767,139.6493,12477.0
2024-05-21 10:30:00,144.79,144.91,144.54,144.58,8480.0,139.6493,139.765,139.4081,139.4467,8480.0
2024-05-21 10:35:00,144.56,144.76,144.45,144.63,7771.0,139.4274,139.6203,139.3213,139.4949,7771.0
2024-05-21 10:40:00,144.71,144.84,144.67,144.77,4609.0,139.5721,139.6975,139.5335,139.63,4609.0
2024-05-21 10:45:00,144.81,144.95,144.79,144.87,4667.0,139.6685,139.8036,139.6493,139.7264,4667.0
2024-05-21 10:50:00,144.87,144.87,144.61,144.71,4122.0,139.7264,139.7264,139.4756,139.5721,4122.0
2024-05-21 10:55:00,144.68,144.86,144.6,144.73,5971.0,139.5432,139.7168,139.466,139.5914,5971.0
2024-05-21 11:00:00,144.74,144.89,144.73,144.87,4667.0,139.601,139.7457,139.5914,139.7264,4667.0
2024-05-21 11:05:00,144.87,145.15,144.79,145.09,14967.0,139.7264,139.9965,139.6493,139.9386,14967.0
2024-05-21 11:10:00,145.05,145.06,144.95,145.02,4021.0,139.9,139.9097,139.8036,139.8711,4021.0
2024-05-21 11:15:00,145.01,145.09,144.95,145.02,5118.0,139.8614,139.9386,139.8036,139.8711,5118.0
2024-05-21 11:20:00,144.97,145.45,144.96,145.35,19985.0,139.8229,140.2858,139.8132,140.1894,19985.0
2024-05-21 11:25:00,145.36,145.48,145.35,145.35,5110.0,140.199,140.3148,140.1894,140.1894,5110.0
2024-05-21 11:30:00,145.28,145.42,145.2,145.21,10530.0,140.1219,140.2569,140.0447,140.0543,10530.0
2024-05-21 11:35:00,145.16,145.16,144.93,144.93,7426.0,140.0061,140.0061,139.7843,139.7843,7426.0
2024-05-21 11:40:00,144.9,144.9,144.61,144.61,3649.0,139.7554,139.7554,139.4756,139.4756,3649.0
2024-05-21 11:45:00,144.61,144.71,144.54,144.58,8617.0,139.4756,139.5721,139.4081,139.4467,8617.0
2024-05-21 11:50:00,144.56,144.57,144.37,144.49,5043.0,139.4274,139.4371,139.2442,139.3599,5043.0
2024-05-21 11:55:00,144.49,144.5,144.44,144.45,4073.0,139.3599,139.3696,139.3117,139.3213,4073.0
2024-05-21 12:00:00,144.44,144.45,144.32,144.38,7387.0,139.3117,139.3213,139.1959,139.2538,7387.0
2024-05-21 12:05:00,144.37,144.46,144.33,144.4,4406.0,139.2442,139.331,139.2056,139.2731,4406.0
2024-05-21 12:10:00,144.4,144.52,144.36,144.44,4490.0,139.2731,139.3888,139.2345,139.3117,4490.0
2024-05-21 12:15:00,144.43,144.54,144.42,144.47,5707.0,139.302,139.4081,139.2924,139.3406,5707.0
2024-05-21 12:20:00,144.47,144.49,144.27,144.3,16976.0,139.3406,139.3599,139.1477,139.1767,16976.0
2024-05-21 12:25:00,144.27,144.33,144.16,144.32,3696.0,139.1477,139.2056,139.0416,139.1959,3696.0
2024-05-21 12:30:00,144.3,144.42,144.26,144.3,26363.0,139.1767,139.2924,139.1381,139.1767,26363.0
2024-05-21 12:35:00,144.28,144.29,144.21,144.28,7277.0,139.1574,139.167,139.0899,139.1574,7277.0
2024-05-21 12:40:00,144.33,144.36,144.26,144.31,2293.0,139.2056,139.2345,139.1381,139.1863,2293.0
2024-05-21 12:45:00,144.29,144.46,144.29,144.45,6685.0,139.167,139.331,139.167,139.3213,6685.0
2024-05-21 12:50:00,144.45,144.49,144.41,144.44,2873.0,139.3213,139.3599,139.2828,139.3117,2873.0
2024-05-21 12:55:00,144.44,144.47,144.34,144.35,4609.0,139.3117,139.3406,139.2152,139.2249,4609.0
2024-05-21 13:00:00,144.35,144.39,144.28,144.37,3599.0,139.2249,139.2635,139.1574,139.2442,3599.0
2024-05-21 13:05:00,144.39,144.4,144.25,144.33,3681.0,139.2635,139.2731,139.1284,139.2056,3681.0
2024-05-21 13:10:00,144.34,144.38,144.21,144.22,3388.0,139.2152,139.2538,139.0899,139.0995,3388.0
2024-05-21 13:15:00,144.19,144.25,144.19,144.25,2173.0,139.0706,139.1284,139.0706,139.1284,2173.0
2024-05-21 13:20:00,144.26,144.33,144.21,144.33,4640.0,139.1381,139.2056,139.0899,139.2056,4640.0
2024-05-21 13:25:00,144.41,144.54,144.38,144.53,12195.0,139.2828,139.4081,139.2538,139.3985,12195.0
2024-05-21 13:30:00,144.54,144.62,144.46,144.47,17142.0,139.4081,139.4853,139.331,139.3406,17142.0
2024-05-21 13:35:00,144.47,144.5,144.35,144.38,6365.0,139.3406,139.3696,139.2249,139.2538,6365.0
2024-05-21 13:40:00,144.43,144.52,144.38,144.52,3720.0,139.302,139.3888,139.2538,139.3888,3720.0
2024-05-21 13:45:00,144.52,144.54,144.43,144.47,4945.0,139.3888,139.4081,139.302,139.3406,4945.0
2024-05-21 13:50:00,144.45,144.6,144.45,144.56,3347.0,139.3213,139.466,139.3213,139.4274,3347.0
2024-05-21 13:55:00,144.57,144.79,144.57,144.64,24147.0,139.4371,139.6493,139.4371,139.5046,24147.0
2024-05-21 14:00:00,144.65,144.67,144.4,144.4,7562.0,139.5142,139.5335,139.2731,139.2731,7562.0
2024-05-21 14:05:00,144.4,144.43,144.27,144.36,2672.0,139.2731,139.302,139.1477,139.2345,2672.0
2024-05-21 14:10:00,144.37,144.39,144.22,144.31,2302.0,139.2442,139.2635,139.0995,139.1863,2302.0
2024-05-21 14:15:00,144.31,144.36,144.27,144.34,2689.0,139.1863,139.2345,139.1477,139.2152,2689.0
2024-05-21 14:20:00,144.34,144.42,144.34,144.37,2503.0,139.2152,139.2924,139.2152,139.2442,2503.0
2024-05-21 14:25:00,144.4,144.56,144.39,144.48,4433.0,139.2731,139.4274,139.2635,139.3503,4433.0
2024-05-21 14:30:00,144.46,144.59,144.46,144.51,3688.0,139.331,139.4564,139.331,139.3792,3688.0
2024-05-21 14:35:00,144.51,144.54,144.24,144.27,8032.0,139.3792,139.4081,139.1188,139.1477,8032.0
2024-05-21 14:40:00,144.3,144.37,144.25,144.31,4714.0,139.1767,139.2442,139.1284,139.1863,4714.0
2024-05-21 14:45:00,144.32,144.44,144.29,144.41,3368.0,139.1959,139.3117,139.167,139.2828,3368.0
2024-05-21 14:50:00,144.41,144.52,144.37,144.47,11973.0,139.2828,139.3888,139.2442,139.3406,11973.0
2024-05-21 14:55:00,144.43,144.47,144.24,144.26,3611.0,139.302,139.3406,139.1188,139.1381,3611.0
2024-05-21 15:00:00,144.28,144.3,144.2,144.2,5186.0,139.1574,139.1767,139.0802,139.0802,5186.0
2024-05-21 15:05:00,144.2,144.3,144.17,144.3,4853.0,139.0802,139.1767,139.0513,139.1767,4853.0
2024-05-21 15:10:00,144.31,144.36,144.28,144.35,3728.0,139.1863,139.2345,139.1574,139.2249,3728.0
2024-05-21 15:15:00,144.35,144.46,144.35,144.38,3770.0,139.2249,139.331,139.2249,139.2538,3770.0
2024-05-21 15:20:00,144.4,144.53,144.39,144.5,8825.0,139.2731,139.3985,139.2635,139.3696,8825.0
2024-05-21 15:25:00,144.5,144.59,144.43,144.58,4716.0,139.3696,139.4564,139.302,139.4467,4716.0
2024-05-21 15:30:00,144.6,144.67,144.57,144.59,6207.0,139.466,139.5335,139.4371,139.4564,6207.0
2024-05-21 15:35:00,144.59,144.71,144.56,144.69,8006.0,139.4564,139.5721,139.4274,139.5528,8006.0
2024-05-21 15:40:00,144.67,144.73,144.55,144.73,11369.0,139.5335,139.5914,139.4178,139.5914,11369.0
2024-05-21 15:45:00,144.73,144.8,144.6,144.62,17193.0,139.5914,139.6589,139.466,139.4853,17193.0
2024-05-21 15:50:00,144.63,144.69,144.37,144.38,37293.0,139.4949,139.5528,139.2442,139.2538,37293.0
2024-05-21 15:55:00,144.39,144.41,144.05,144.21,140493.0,139.2635,139.2828,138.9355,139.0899,140493.0
2024-05-22 09:30:00,143.29,143.64,142.59,142.93,22494.0,138.2025,138.5401,137.5274,137.8553,22494.0
2024-05-22 09:35:00,142.84,143.2,142.45,143.04,9144.0,137.7685,138.1157,137.3923,137.9614,9144.0
2024-05-22 09:40:00,143.09,143.17,142.68,142.69,12837.0,138.0096,138.0868,137.6142,137.6238,12837.0
2024-05-22 09:45:00,142.68,142.74,142.39,142.47,77110.0,137.6142,137.672,137.3345,137.4116,77110.0
2024-05-22 09:50:00,142.54,142.65,142.15,142.65,6453.0,137.4791,137.5852,137.103,137.5852,6453.0
2024-05-22 09:55:00,142.64,142.65,142.37,142.61,4896.0,137.5756,137.5852,137.3152,137.5467,4896.0
2024-05-22 10:00:00,142.6,142.84,142.57,142.63,5654.0,137.537,137.7685,137.5081,137.5659,5654.0
2024-05-22 10:05:00,142.69,142.8,142.11,142.14,55760.0,137.6238,137.7299,137.0644,137.0933,55760.0
2024-05-22 10:10:00,142.14,142.29,141.93,142.0,14603.0,137.0933,137.238,136.8908,136.9583,14603.0
2024-05-22 10:15:00,141.98,142.04,141.7,141.92,11665.0,136.939,136.9969,136.669,136.8812,11665.0
2024-05-22 10:20:00,142.01,142.41,142.01,142.28,5288.0,136.968,137.3538,136.968,137.2284,5288.0
2024-05-22 10:25:00,142.33,142.57,142.33,142.41,11632.0,137.2766,137.5081,137.2766,137.3538,11632.0
2024-05-22 10:30:00,142.53,143.17,142.46,142.96,11664.0,137.4695,138.0868,137.402,137.8842,11664.0
2024-05-22 10:35:00,142.97,143.09,142.76,143.07,6076.0,137.8939,138.0096,137.6913,137.9903,6076.0
2024-05-22 10:40:00,143.09,143.1,142.78,142.93,47578.0,138.0096,138.0193,137.7106,137.8553,47578.0
2024-05-22 10:45:00,143.0,143.01,142.54,142.65,11831.0,137.9228,137.9325,137.4791,137.5852,11831.0
2024-05-22 10:50:00,142.67,142.76,142.54,142.55,9487.0,137.6045,137.6913,137.4791,137.4888,9487.0
2024-05-22 10:55:00,142.68,142.81,142.61,142.79,6696.0,137.6142,137.7396,137.5467,137.7203,6696.0
2024-05-22 11:00:00,142.87,142.94,142.64,142.64,16317.0,137.7974,137.8649,137.5756,137.5756,16317.0
2024-05-22 11:05:00,142.59,142.78,142.59,142.73,3642.0,137.5274,137.7106,137.5274,137.6624,3642.0
2024-05-22 11:10:00,142.76,142.77,142.33,142.6,87738.0,137.6913,137.701,137.2766,137.537,87738.0
2024-05-22 11:15:00,142.6,142.61,142.33,142.34,6889.0,137.537,137.5467,137.2766,137.2862,6889.0
2024-05-22 11:20:00,142.32,142.33,142.09,142.25,62080.0,137.267,137.2766,137.0451,137.1994,62080.0
2024-05-22 11:25:00,142.27,142.51,142.27,142.44,9324.0,137.2187,137.4502,137.2187,137.3827,9324.0
2024-05-22 11:30:00,142.45,142.55,142.28,142.28,11737.0,137.3923,137.4888,137.2284,137.2284,11737.0
2024-05-22 11:35:00,142.36,142.51,142.3,142.45,5527.0,137.3055,137.4502,137.2477,137.3923,5527.0
2024-05-22 11:40:00,142.44,142.52,142.35,142.36,5585.0,137.3827,137.4599,137.2959,137.3055,5585.0
2024-05-22 11:45:00,142.35,142.4,142.16,142.25,25700.0,137.2959,137.3441,137.1126,137.1994,25700.0
2024-05-22 11:50:00,142.18,142.22,142.0,142.17,6504.0,137.1319,137.1705,136.9583,137.1223,6504.0
2024-05-22 11:55:00,142.15,142.18,142.05,142.1,7286.0,137.103,137.1319,137.0065,137.0548,7286.0
2024-05-22 12:00:00,142.12,142.33,142.05,142.33,6080.0,137.0741,137.2766,137.0065,137.2766,6080.0
2024-05-22 12:05:00,142.33,142.75,142.33,142.75,5287.0,137.2766,137.6817,137.2766,137.6817,5287.0
2024-05-22 12:10:00,142.75,142.91,142.72,142.85,8697.0,137.6817,137.836,137.6528,137.7781,8697.0
2024-05-22 12:15:00,142.9,143.12,142.84,143.1,9758.0,137.8264,138.0386,137.7685,138.0193,9758.0
2024-05-22 12:20:00,143.1,143.62,143.08,143.55,5715.0,138.0193,138.5208,138.0,138.4533,5715.0
2024-05-22 12:25:00,143.58,143.79,143.58,143.79,3432.0,138.4822,138.6848,138.4822,138.6848,3432.0
2024-05-22 12:30:00,143.91,144.12,143.87,144.08,4223.0,138.8005,139.003,138.7619,138.9645,4223.0
2024-05-22 12:35:00,144.12,144.17,143.96,144.1,4685.0,139.003,139.0513,138.8487,138.9838,4685.0
2024-05-22 12:40:00,144.13,144.39,144.06,144.39,5456.0,139.0127,139.2635,138.9452,139.2635,5456.0
2024-05-22 12:45:00,144.39,144.44,144.28,144.32,5641.0,139.2635,139.3117,139.1574,139.1959,5641.0
2024-05-22 12:50:00,144.32,144.4,144.27,144.37,7921.0,139.1959,139.2731,139.1477,139.2442,7921.0
2024-05-22 12:55:00,144.37,144.43,144.24,144.27,4940.0,139.2442,139.302,139.1188,139.1477,4940.0
2024-05-22 13:00:00,144.25,144.33,144.15,144.33,5484.0,139.1284,139.2056,139.032,139.2056,5484.0
2024-05-22 13:05:00,144.35,144.45,144.32,144.39,6063.0,139.2249,139.3213,139.1959,139.2635,6063.0
2024-05-22 13:10:00,144.35,144.43,144.29,144.38,4391.0,139.2249,139.302,139.167,139.2538,4391.0
2024-05-22 13:15:00,144.37,144.37,143.84,144.02,115839.0,139.2442,139.2442,138.733,138.9066,115839.0
2024-05-22 13:20:00,144.06,144.1,143.88,143.88,3929.0,138.9452,138.9838,138.7716,138.7716,3929.0
2024-05-22 13:25:00,143.88,143.88,143.69,143.77,8082.0,138.7716,138.7716,138.5883,138.6655,8082.0
2024-05-22 13:30:00,143.76,143.76,143.67,143.68,3303.0,138.6558,138.6558,138.569,138.5787,3303.0
2024-05-22 13:35:00,143.68,143.68,143.49,143.66,3746.0,138.5787,138.5787,138.3954,138.5594,3746.0
2024-05-22 13:40:00,143.65,143.8,143.51,143.52,3829.0,138.5497,138.6944,138.4147,138.4243,3829.0
2024-05-22 13:45:00,143.52,143.68,143.51,143.67,5212.0,138.4243,138.5787,138.4147,138.569,5212.0
2024-05-22 13:50:00,143.63,143.75,143.63,143.69,3703.0,138.5304,138.6462,138.5304,138.5883,3703.0
2024-05-22 13:55:00,143.69,143.73,143.58,143.73,7543.0,138.5883,138.6269,138.4822,138.6269,7543.0
2024-05-22 14:00:00,143.69,143.69,143.24,143.5,7725.0,138.5883,138.5883,138.1543,138.4051,7725.0
2024-05-22 14:05:00,143.53,143.53,143.38,143.51,5971.0,138.434,138.434,138.2893,138.4147,5971.0
2024-05-22 14:10:00,143.52,143.63,143.41,143.51,7399.0,138.4243,138.5304,138.3183,138.4147,7399.0
2024-05-22 14:15:00,143.5,143.54,143.18,143.19,3262.0,138.4051,138.4436,138.0964,138.1061,3262.0
2024-05-22 14:20:00,143.18,143.2,142.91,143.06,5558.0,138.0964,138.1157,137.836,137.9807,5558.0
2024-05-22 14:25:00,143.01,143.09,142.96,143.0,4497.0,137.9325,138.0096,137.8842,137.9228,4497.0
2024-05-22 14:30:00,142.91,142.96,142.76,142.76,5965.0,137.836,137.8842,137.6913,137.6913,5965.0
2024-05-22 14:35:00,142.81,142.85,142.68,142.8,7321.0,137.7396,137.7781,137.6142,137.7299,7321.0
2024-05-22 14:40:00,142.79,142.82,142.58,142.71,7748.0,137.7203,137.7492,137.5177,137.6431,7748.0
2024-05-22 14:45:00,142.71,142.88,142.69,142.86,3743.0,137.6431,137.8071,137.6238,137.7878,3743.0
2024-05-22 14:50:00,142.85,142.9,142.57,142.64,3411.0,137.7781,137.8264,137.5081,137.5756,3411.0
2024-05-22 14:55:00,142.67,142.79,142.47,142.5,110487.0,137.6045,137.7203,137.4116,137.4406,110487.0
2024-05-22 15:00:00,142.48,142.73,142.47,142.73,86322.0,137.4213,137.6624,137.4116,137.6624,86322.0
2024-05-22 15:05:00,142.67,142.81,142.46,142.81,7586.0,137.6045,137.7396,137.402,137.7396,7586.0
2024-05-22 15:10:00,142.81,142.84,142.55,142.57,6213.0,137.7396,137.7685,137.4888,137.5081,6213.0
2024-05-22 15:15:00,142.54,142.66,142.44,142.52,8317.0,137.4791,137.5949,137.3827,137.4599,8317.0
2024-05-22 15:20:00,142.55,142.72,142.53,142.72,11425.0,137.4888,137.6528,137.4695,137.6528,11425.0
2024-05-22 15:25:00,142.69,142.72,142.54,142.6,5401.0,137.6238,137.6528,137.4791,137.537,5401.0
2024-05-22 15:30:00,142.59,142.78,142.54,142.73,10926.0,137.5274,137.7106,137.4791,137.6624,10926.0
2024-05-22 15:35:00,142.78,142.95,142.72,142.85,10490.0,137.7106,137.8746,137.6528,137.7781,10490.0
2024-05-22 15:40:00,142.86,143.05,142.86,142.94,14009.0,137.7878,137.971,137.7878,137.8649,14009.0
2024-05-22 15:45:00,142.93,143.0,142.81,142.85,22624.0,137.8553,137.9228,137.7396,137.7781,22624.0
2024-05-22 15:50:00,142.84,142.91,142.63,142.89,22782.0,137.7685,137.836,137.5659,137.8167,22782.0
2024-05-22 15:55:00,142.91,143.01,142.79,142.91,88808.0,137.836,137.9325,137.7203,137.836,88808.0
2024-05-23 09:30:00,144.0,144.3,143.27,143.4,35288.0,138.8873,139.1767,138.1832,138.3086,35288.0
2024-05-23 09:35:00,143.49,143.65,142.69,142.69,10250.0,138.3954,138.5497,137.6238,137.6238,10250.0
2024-05-23 09:40:00,142.6,143.1,142.54,142.9,6133.0,137.537,138.0193,137.4791,137.8264,6133.0
2024-05-23 09:45:00,142.96,142.96,142.59,142.68,7939.0,137.8842,137.8842,137.5274,137.6142,7939.0
2024-05-23 09:50:00,142.58,142.62,142.0,142.15,7339.0,137.5177,137.5563,136.9583,137.103,7339.0
2024-05-23 09:55:00,142.3,142.69,142.26,142.59,7783.0,137.2477,137.6238,137.2091,137.5274,7783.0
2024-05-23 10:00:00,142.6,142.81,142.27,142.37,7089.0,137.537,137.7396,137.2187,137.3152,7089.0
2024-05-23 10:05:00,142.4,142.4,142.21,142.29,5919.0,137.3441,137.3441,137.1609,137.238,5919.0
2024-05-23 10:10:00,142.12,142.35,142.12,142.31,8578.0,137.0741,137.2959,137.0741,137.2573,8578.0
2024-05-23 10:15:00,142.37,142.39,141.97,142.03,6462.0,137.3152,137.3345,136.9294,136.9873,6462.0
2024-05-23 10:20:00,142.1,142.28,142.09,142.25,7019.0,137.0548,137.2284,137.0451,137.1994,7019.0
2024-05-23 10:25:00,142.23,142.24,142.15,142.19,3877.0,137.1802,137.1898,137.103,137.1416,3877.0
2024-05-23 10:30:00,142.25,142.28,141.91,141.92,6397.0,137.1994,137.2284,136.8715,136.8812,6397.0
2024-05-23 10:35:00,141.92,142.21,141.88,142.15,7371.0,136.8812,137.1609,136.8426,137.103,7371.0
2024-05-23 10:40:00,142.15,142.31,142.06,142.18,6085.0,137.103,137.2573,137.0162,137.1319,6085.0
2024-05-23 10:45:00,142.17,142.35,142.11,142.33,6202.0,137.1223,137.2959,137.0644,137.2766,6202.0
2024-05-23 10:50:00,142.32,142.34,142.16,142.16,5288.0,137.267,137.2862,137.1126,137.1126,5288.0
2024-05-23 10:55:00,142.16,142.42,142.07,142.33,8917.0,137.1126,137.3634,137.0258,137.2766,8917.0
2024-05-23 11:00:00,142.36,142.77,142.33,142.76,6535.0,137.3055,137.701,137.2766,137.6913,6535.0
2024-05-23 11:05:00,142.84,142.95,142.67,142.78,6530.0,137.7685,137.8746,137.6045,137.7106,6530.0
2024-05-23 11:10:00,142.79,142.84,142.6,142.71,7951.0,137.7203,137.7685,137.537,137.6431,7951.0
2024-05-23 11:15:00,142.69,142.79,142.5,142.69,4393.0,137.6238,137.7203,137.4406,137.6238,4393.0
2024-05-23 11:20:00,142.81,142.82,142.56,142.63,3078.0,137.7396,137.7492,137.4984,137.5659,3078.0
2024-05-23 11:25:00,142.62,142.64,142.5,142.57,6263.0,137.5563,137.5756,137.4406,137.5081,6263.0
2024-05-23 11:30:00,142.61,142.64,142.52,142.64,3445.0,137.5467,137.5756,137.4599,137.5756,3445.0
2024-05-23 11:35:00,142.57,142.59,142.39,142.57,5710.0,137.5081,137.5274,137.3345,137.5081,5710.0
2024-05-23 11:40:00,142.55,142.71,142.53,142.63,4272.0,137.4888,137.6431,137.4695,137.5659,4272.0
2024-05-23 11:45:00,142.65,142.72,142.61,142.68,2485.0,137.5852,137.6528,137.5467,137.6142,2485.0
2024-05-23 11:50:00,142.68,142.71,142.58,142.67,3428.0,137.6142,137.6431,137.5177,137.6045,3428.0
2024-05-23 11:55:00,142.63,142.75,142.53,142.56,4516.0,137.5659,137.6817,137.4695,137.4984,4516.0
2024-05-23 12:00:00,142.54,142.59,142.38,142.42,5783.0,137.4791,137.5274,137.3248,137.3634,5783.0
2024-05-23 12:05:00,142.38,142.42,142.13,142.22,7177.0,137.3248,137.3634,137.0837,137.1705,7177.0
2024-05-23 12:10:00,142.19,142.31,142.19,142.25,5413.0,137.1416,137.2573,137.1416,137.1994,5413.0
2024-05-23 12:15:00,142.24,142.5,142.23,142.47,4903.0,137.1898,137.4406,137.1802,137.4116,4903.0
2024-05-23 12:20:00,142.52,142.67,142.49,142.66,3050.0,137.4599,137.6045,137.4309,137.5949,3050.0
2024-05-23 12:25:00,142.66,142.72,142.64,142.66,4265.0,137.5949,137.6528,137.5756,137.5949,4265.0
2024-05-23 12:30:00,142.66,142.7,142.59,142.65,3343.0,137.5949,137.6335,137.5274,137.5852,3343.0
2024-05-23 12:35:00,142.65,142.83,142.6,142.6,4815.0,137.5852,137.7588,137.537,137.537,4815.0
2024-05-23 12:40:00,142.63,142.67,142.5,142.61,6805.0,137.5659,137.6045,137.4406,137.5467,6805.0
2024-05-23 12:45:00,142.55,142.62,142.42,142.58,3765.0,137.4888,137.5563,137.3634,137.5177,3765.0
2024-05-23 12:50:00,142.59,142.63,142.34,142.34,4975.0,137.5274,137.5659,137.2862,137.2862,4975.0
2024-05-23 12:55:00,142.37,142.46,142.3,142.38,6689.0,137.3152,137.402,137.2477,137.3248,6689.0
2024-05-23 13:00:00,142.4,142.48,142.37,142.37,5670.0,137.3441,137.4213,137.3152,137.3152,5670.0
2024-05-23 13:05:00,142.41,142.49,142.35,142.37,5372.0,137.3538,137.4309,137.2959,137.3152,5372.0
2024-05-23 13:10:00,142.33,142.38,142.24,142.24,4125.0,137.2766,137.3248,137.1898,137.1898,4125.0
2024-05-23 13:15:00,142.22,142.3,142.09,142.09,4732.0,137.1705,137.2477,137.0451,137.0451,4732.0
2024-05-23 13:20:00,142.12,142.26,141.98,142.23,5205.0,137.0741,137.2091,136.939,137.1802,5205.0
2024-05-23 13:25:00,142.21,142.24,142.13,142.16,20504.0,137.1609,137.1898,137.0837,137.1126,20504.0
2024-05-23 13:30:00,142.16,142.4,142.14,142.31,7162.0,137.1126,137.3441,137.0933,137.2573,7162.0
2024-05-23 13:35:00,142.35,142.39,142.11,142.11,17442.0,137.2959,137.3345,137.0644,137.0644,17442.0
2024-05-23 13:40:00,142.12,142.26,141.99,142.04,5063.0,137.0741,137.2091,136.9487,136.9969,5063.0
2024-05-23 13:45:00,142.08,142.24,142.06,142.16,6308.0,137.0355,137.1898,137.0162,137.1126,6308.0
2024-05-23 13:50:00,142.18,142.41,142.04,142.1,22324.0,137.1319,137.3538,136.9969,137.0548,22324.0
2024-05-23 13:55:00,142.07,142.17,141.93,142.1,6696.0,137.0258,137.1223,136.8908,137.0548,6696.0
2024-05-23 14:00:00,142.1,142.1,141.81,141.89,7768.0,137.0548,137.0548,136.7751,136.8522,7768.0
2024-05-23 14:05:00,141.91,142.02,141.75,142.02,8611.0,136.8715,136.9776,136.7172,136.9776,8611.0
2024-05-23 14:10:00,142.04,142.04,141.71,141.79,7021.0,136.9969,136.9969,136.6786,136.7558,7021.0
2024-05-23 14:15:00,141.74,141.84,141.61,141.67,5870.0,136.7075,136.804,136.5822,136.64,5870.0
2024-05-23 14:20:00,141.7,141.87,141.63,141.71,4553.0,136.669,136.8329,136.6015,136.6786,4553.0
2024-05-23 14:25:00,141.78,141.98,141.71,141.97,7377.0,136.7461,136.939,136.6786,136.9294,7377.0
2024-05-23 14:30:00,141.88,142.11,141.84,141.97,6795.0,136.8426,137.0644,136.804,136.9294,6795.0
2024-05-23 14:35:00,141.94,142.15,141.92,142.06,5480.0,136.9004,137.103,136.8812,137.0162,5480.0
2024-05-23 14:40:00,142.06,142.07,141.92,141.94,5230.0,137.0162,137.0258,136.8812,136.9004,5230.0
2024-05-23 14:45:00,141.95,141.96,141.83,141.9,5349.0,136.9101,136.9197,136.7944,136.8619,5349.0
2024-05-23 14:50:00,141.9,141.9,141.74,141.8,7093.0,136.8619,136.8619,136.7075,136.7654,7093.0
2024-05-23 14:55:00,141.82,141.91,141.78,141.86,14877.0,136.7847,136.8715,136.7461,136.8233,14877.0
2024-05-23 15:00:00,141.86,141.99,141.84,141.96,7679.0,136.8233,136.9487,136.804,136.9197,7679.0
2024-05-23 15:05:00,141.95,142.02,141.89,141.91,9744.0,136.9101,136.9776,136.8522,136.8715,9744.0
2024-05-23 15:10:00,141.91,141.91,141.81,141.9,8778.0,136.8715,136.8715,136.7751,136.8619,8778.0
2024-05-23 15:15:00,141.89,142.11,141.83,142.03,9914.0,136.8522,137.0644,136.7944,136.9873,9914.0
2024-05-23 15:20:00,142.05,142.09,141.93,142.0,12452.0,137.0065,137.0451,136.8908,136.9583,12452.0
2024-05-23 15:25:00,142.01,142.03,141.94,142.02,12793.0,136.968,136.9873,136.9004,136.9776,12793.0
2024-05-23 15:30:00,142.03,142.25,142.03,142.17,10273.0,136.9873,137.1994,136.9873,137.1223,10273.0
2024-05-23 15:35:00,142.16,142.42,142.16,142.42,51969.0,137.1126,137.3634,137.1126,137.3634,51969.0
2024-05-23 15:40:00,142.42,142.48,142.25,142.43,17952.0,137.3634,137.4213,137.1994,137.3731,17952.0
2024-05-23 15:45:00,142.43,142.48,142.23,142.48,20690.0,137.3731,137.4213,137.1802,137.4213,20690.0
2024-05-23 15:50:00,142.47,142.6,142.42,142.53,34635.0,137.4116,137.537,137.3634,137.4695,34635.0
2024-05-23 15:55:00,142.54,142.54,142.1,142.2,105073.0,137.4791,137.4791,137.0548,137.1512,105073.0
2024-05-24 09:30:00,143.16,144.02,142.65,143.77,27342.0,138.0771,138.9066,137.5852,138.6655,27342.0
2024-05-24 09:35:00,143.93,144.13,143.87,144.0,4280.0,138.8198,139.0127,138.7619,138.8873,4280.0
2024-05-24 09:40:00,144.06,144.28,143.9,143.9,5069.0,138.9452,139.1574,138.7909,138.7909,5069.0
2024-05-24 09:45:00,143.91,143.91,143.21,143.29,8036.0,138.8005,138.8005,138.1254,138.2025,8036.0
2024-05-24 09:50:00,143.38,143.38,142.9,142.9,15628.0,138.2893,138.2893,137.8264,137.8264,15628.0
2024-05-24 09:55:00,142.96,143.08,142.73,142.83,12569.0,137.8842,138.0,137.6624,137.7588,12569.0
2024-05-24 10:00:00,142.85,143.35,142.85,143.25,12837.0,137.7781,138.2604,137.7781,138.1639,12837.0
2024-05-24 10:05:00,143.26,143.66,143.25,143.52,24030.0,138.1736,138.5594,138.1639,138.4243,24030.0
2024-05-24 10:10:00,143.52,143.61,143.19,143.25,11535.0,138.4243,138.5112,138.1061,138.1639,11535.0
2024-05-24 10:15:00,143.25,143.47,143.25,143.33,8219.0,138.1639,138.3761,138.1639,138.2411,8219.0
2024-05-24 10:20:00,143.32,143.51,143.28,143.49,3708.0,138.2315,138.4147,138.1929,138.3954,3708.0
2024-05-24 10:25:00,143.49,143.51,143.11,143.11,2595.0,138.3954,138.4147,138.0289,138.0289,2595.0
2024-05-24 10:30:00,143.14,143.15,142.84,142.92,5584.0,138.0578,138.0675,137.7685,137.8457,5584.0
2024-05-24 10:35:00,142.79,142.8,142.45,142.5,3470.0,137.7203,137.7299,137.3923,137.4406,3470.0
2024-05-24 10:40:00,142.5,142.65,142.42,142.42,3798.0,137.4406,137.5852,137.3634,137.3634,3798.0
2024-05-24 10:45:00,142.38,142.57,142.32,142.55,10272.0,137.3248,137.5081,137.267,137.4888,10272.0
2024-05-24 10:50:00,142.55,142.69,142.5,142.63,7060.0,137.4888,137.6238,137.4406,137.5659,7060.0
2024-05-24 10:55:00,142.64,142.69,142.59,142.59,4218.0,137.5756,137.6238,137.5274,137.5274,4218.0
2024-05-24 11:00:00,142.64,142.89,142.59,142.89,4742.0,137.5756,137.8167,137.5274,137.8167,4742.0
2024-05-24 11:05:00,142.89,142.95,142.77,142.85,7033.0,137.8167,137.8746,137.701,137.7781,7033.0
2024-05-24 11:10:00,142.85,142.98,142.79,142.98,5408.0,137.7781,137.9035,137.7203,137.9035,5408.0
2024-05-24 11:15:00,142.95,142.99,142.73,142.76,3535.0,137.8746,137.9132,137.6624,137.6913,3535.0
2024-05-24 11:20:00,142.71,142.71,142.47,142.5,3261.0,137.6431,137.6431,137.4116,137.4406,3261.0
2024-05-24 11:25:00,142.46,142.56,142.38,142.39,10770.0,137.402,137.4984,137.3248,137.3345,10770.0
2024-05-24 11:30:00,142.41,142.75,142.4,142.72,8065.0,137.3538,137.6817,137.3441,137.6528,8065.0
2024-05-24 11:35:00,142.73,142.74,142.4,142.42,6696.0,137.6624,137.672,137.3441,137.3634,6696.0
2024-05-24 11:40:00,142.42,142.54,142.42,142.54,4007.0,137.3634,137.4791,137.3634,137.4791,4007.0
2024-05-24 11:45:00,142.5,142.51,142.3,142.37,13451.0,137.4406,137.4502,137.2477,137.3152,13451.0
2024-05-24 11:50:00,142.37,142.53,142.37,142.48,5576.0,137.3152,137.4695,137.3152,137.4213,5576.0
2024-05-24 11:55:00,142.46,142.53,142.45,142.53,4047.0,137.402,137.4695,137.3923,137.4695,4047.0
2024-05-24 12:00:00,142.54,142.65,142.53,142.65,4512.0,137.4791,137.5852,137.4695,137.5852,4512.0
2024-05-24 12:05:00,142.64,142.64,142.52,142.52,6988.0,137.5756,137.5756,137.4599,137.4599,6988.0
2024-05-24 12:10:00,142.54,142.73,142.54,142.62,4613.0,137.4791,137.6624,137.4791,137.5563,4613.0
2024-05-24 12:15:00,142.61,142.66,142.53,142.53,8252.0,137.5467,137.5949,137.4695,137.4695,8252.0
2024-05-24 12:20:00,142.62,142.64,142.44,142.47,2827.0,137.5563,137.5756,137.3827,137.4116,2827.0
2024-05-24 12:25:00,142.5,142.61,142.38,142.58,3843.0,137.4406,137.5467,137.3248,137.5177,3843.0
2024-05-24 12:30:00,142.54,142.55,142.41,142.45,2045.0,137.4791,137.4888,137.3538,137.3923,2045.0
2024-05-24 12:35:00,142.45,142.51,142.42,142.47,3129.0,137.3923,137.4502,137.3634,137.4116,3129.0
2024-05-24 12:40:00,142.44,142.47,142.35,142.35,1358.0,137.3827,137.4116,137.2959,137.2959,1358.0
2024-05-24 12:45:00,142.34,142.36,142.26,142.3,5645.0,137.2862,137.3055,137.2091,137.2477,5645.0
2024-05-24 12:50:00,142.32,142.36,142.27,142.27,3125.0,137.267,137.3055,137.2187,137.2187,3125.0
2024-05-24 12:55:00,142.29,142.38,142.22,142.26,6066.0,137.238,137.3248,137.1705,137.2091,6066.0
2024-05-24 13:00:00,142.27,142.31,142.25,142.28,3191.0,137.2187,137.2573,137.1994,137.2284,3191.0
2024-05-24 13:05:00,142.27,142.3,142.24,142.27,3212.0,137.2187,137.2477,137.1898,137.2187,3212.0
2024-05-24 13:10:00,142.28,142.42,142.28,142.41,2268.0,137.2284,137.3634,137.2284,137.3538,2268.0
2024-05-24 13:15:00,142.36,142.45,142.29,142.35,4161.0,137.3055,137.3923,137.238,137.2959,4161.0
2024-05-24 13:20:00,142.37,142.39,142.3,142.32,2133.0,137.3152,137.3345,137.2477,137.267,2133.0
2024-05-24 13:25:00,142.33,142.35,142.21,142.21,4269.0,137.2766,137.2959,137.1609,137.1609,4269.0
2024-05-24 13:30:00,142.19,142.19,142.11,142.18,4901.0,137.1416,137.1416,137.0644,137.1319,4901.0
2024-05-24 13:35:00,142.18,142.31,142.17,142.24,4728.0,137.1319,137.2573,137.1223,137.1898,4728.0
2024-05-24 13:40:00,142.26,142.28,142.23,142.27,2057.0,137.2091,137.2284,137.1802,137.2187,2057.0
2024-05-24 13:45:00,142.29,142.38,142.29,142.38,4604.0,137.238,137.3248,137.238,137.3248,4604.0
2024-05-24 13:50:00,142.39,142.4,142.34,142.34,3851.0,137.3345,137.3441,137.2862,137.2862,3851.0
2024-05-24 13:55:00,142.34,142.35,142.29,142.32,4201.0,137.2862,137.2959,137.238,137.267,4201.0
2024-05-24 14:00:00,142.28,142.35,142.28,142.34,2982.0,137.2284,137.2959,137.2284,137.2862,2982.0
2024-05-24 14:05:00,142.36,142.36,142.29,142.36,3639.0,137.3055,137.3055,137.238,137.3055,3639.0
2024-05-24 14:10:00,142.36,142.38,142.23,142.37,5145.0,137.3055,137.3248,137.1802,137.3152,5145.0
2024-05-24 14:15:00,142.38,142.44,142.33,142.36,4074.0,137.3248,137.3827,137.2766,137.3055,4074.0
2024-05-24 14:20:00,142.36,142.36,142.2,142.2,4673.0,137.3055,137.3055,137.1512,137.1512,4673.0
2024-05-24 14:25:00,142.21,142.23,142.11,142.11,2642.0,137.1609,137.1802,137.0644,137.0644,2642.0
2024-05-24 14:30:00,142.1,142.32,142.07,142.3,4268.0,137.0548,137.267,137.0258,137.2477,4268.0
2024-05-24 14:35:00,142.29,142.42,142.27,142.41,7157.0,137.238,137.3634,137.2187,137.3538,7157.0
2024-05-24 14:40:00,142.41,142.49,142.41,142.49,2811.0,137.3538,137.4309,137.3538,137.4309,2811.0
2024-05-24 14:45:00,142.49,142.56,142.44,142.52,5578.0,137.4309,137.4984,137.3827,137.4599,5578.0
2024-05-24 14:50:00,142.51,142.55,142.34,142.34,7919.0,137.4502,137.4888,137.2862,137.2862,7919.0
2024-05-24 14:55:00,142.35,142.43,142.21,142.26,13000.0,137.2959,137.3731,137.1609,137.2091,13000.0
2024-05-24 15:00:00,142.27,142.29,142.08,142.15,5034.0,137.2187,137.238,137.0355,137.103,5034.0
2024-05-24 15:05:00,142.19,142.22,142.12,142.13,6213.0,137.1416,137.1705,137.0741,137.0837,6213.0
2024-05-24 15:10:00,142.12,142.15,142.08,142.14,6709.0,137.0741,137.103,137.0355,137.0933,6709.0
2024-05-24 15:15:00,142.14,142.27,142.13,142.21,7763.0,137.0933,137.2187,137.0837,137.1609,7763.0
2024-05-24 15:20:00,142.23,142.23,142.15,142.16,5919.0,137.1802,137.1802,137.103,137.1126,5919.0
2024-05-24 15:25:00,142.16,142.18,142.1,142.12,6628.0,137.1126,137.1319,137.0548,137.0741,6628.0
2024-05-24 15:30:00,142.09,142.32,142.08,142.3,12675.0,137.0451,137.267,137.0355,137.2477,12675.0
2024-05-24 15:35:00,142.27,142.55,142.26,142.55,13232.0,137.2187,137.4888,137.2091,137.4888,13232.0
2024-05-24 15:40:00,142.55,142.61,142.39,142.4,7006.0,137.4888,137.5467,137.3345,137.3441,7006.0
2024-05-24 15:45:00,142.37,142.51,142.32,142.42,10353.0,137.3152,137.4502,137.267,137.3634,10353.0
2024-05-24 15:50:00,142.42,142.51,142.34,142.45,18754.0,137.3634,137.4502,137.2862,137.3923,18754.0
2024-05-24 15:55:00,142.47,142.67,142.46,142.66,61336.0,137.4116,137.6045,137.402,137.5949,61336.0
2024-05-28 09:30:00,142.89,143.97,142.89,143.76,27178.0,137.8167,138.8584,137.8167,138.6558,27178.0
2024-05-28 09:35:00,143.57,144.2,143.18,143.21,11517.0,138.4726,139.0802,138.0964,138.1254,11517.0
2024-05-28 09:40:00,143.4,143.6,143.32,143.34,5507.0,138.3086,138.5015,138.2315,138.2507,5507.0
2024-05-28 09:45:00,143.34,143.84,143.22,143.73,4520.0,138.2507,138.733,138.135,138.6269,4520.0
2024-05-28 09:50:00,143.66,143.9,143.63,143.64,5850.0,138.5594,138.7909,138.5304,138.5401,5850.0
2024-05-28 09:55:00,143.61,143.66,142.95,142.98,11745.0,138.5112,138.5594,137.8746,137.9035,11745.0
2024-05-28 10:00:00,142.97,143.2,142.59,142.59,8437.0,137.8939,138.1157,137.5274,137.5274,8437.0
2024-05-28 10:05:00,142.57,142.6,142.07,142.31,7497.0,137.5081,137.537,137.0258,137.2573,7497.0
2024-05-28 10:10:00,142.3,142.39,142.04,142.33,3562.0,137.2477,137.3345,136.9969,137.2766,3562.0
2024-05-28 10:15:00,142.33,142.46,142.16,142.39,4936.0,137.2766,137.402,137.1126,137.3345,4936.0
2024-05-28 10:20:00,142.44,142.44,142.21,142.31,5174.0,137.3827,137.3827,137.1609,137.2573,5174.0
2024-05-28 10:25:00,142.34,142.6,142.31,142.56,6636.0,137.2862,137.537,137.2573,137.4984,6636.0
2024-05-28 10:30:00,142.52,142.62,142.38,142.62,5281.0,137.4599,137.5563,137.3248,137.5563,5281.0
2024-05-28 10:35:00,142.57,142.75,142.42,142.65,6922.0,137.5081,137.6817,137.3634,137.5852,6922.0
2024-05-28 10:40:00,142.65,142.94,142.61,142.88,8247.0,137.5852,137.8649,137.5467,137.8071,8247.0
2024-05-28 10:45:00,142.99,143.04,142.88,142.95,7518.0,137.9132,137.9614,137.8071,137.8746,7518.0
2024-05-28 10:50:00,142.96,143.07,142.9,143.02,8989.0,137.8842,137.9903,137.8264,137.9421,8989.0
2024-05-28 10:55:00,142.98,143.07,142.75,142.85,5804.0,137.9035,137.9903,137.6817,137.7781,5804.0
2024-05-28 11:00:00,142.81,143.01,142.79,143.0,5462.0,137.7396,137.9325,137.7203,137.9228,5462.0
2024-05-28 11:05:00,142.97,143.01,142.89,142.95,7105.0,137.8939,137.9325,137.8167,137.8746,7105.0
2024-05-28 11:10:00,142.96,143.08,142.82,143.02,7529.0,137.8842,138.0,137.7492,137.9421,7529.0
2024-05-28 11:15:00,143.02,143.17,142.98,143.09,7117.0,137.9421,138.0868,137.9035,138.0096,7117.0
2024-05-28 11:20:00,143.18,143.38,143.13,143.26,6607.0,138.0964,138.2893,138.0482,138.1736,6607.0
2024-05-28 11:25:00,143.25,143.37,143.25,143.34,6348.0,138.1639,138.2797,138.1639,138.2507,6348.0
2024-05-28 11:30:00,143.36,143.4,143.23,143.26,6625.0,138.27,138.3086,138.1446,138.1736,6625.0
2024-05-28 11:35:00,143.26,143.5,143.24,143.46,4312.0,138.1736,138.4051,138.1543,138.3665,4312.0
2024-05-28 11:40:00,143.5,143.63,143.5,143.5,7862.0,138.4051,138.5304,138.4051,138.4051,7862.0
2024-05-28 11:45:00,143.51,143.6,143.41,143.49,11940.0,138.4147,138.5015,138.3183,138.3954,11940.0
2024-05-28 11:50:00,143.48,143.48,143.29,143.42,7281.0,138.3858,138.3858,138.2025,138.3279,7281.0
2024-05-28 11:55:00,143.37,143.42,143.34,143.42,5752.0,138.2797,138.3279,138.2507,138.3279,5752.0
2024-05-28 12:00:00,143.42,143.46,143.31,143.31,4166.0,138.3279,138.3665,138.2218,138.2218,4166.0
2024-05-28 12:05:00,143.25,143.33,143.17,143.31,8948.0,138.1639,138.2411,138.0868,138.2218,8948.0
2024-05-28 12:10:00,143.32,143.33,143.17,143.19,6334.0,138.2315,138.2411,138.0868,138.1061,6334.0
2024-05-28 12:15:00,143.16,143.22,143.03,143.14,3591.0,138.0771,138.135,137.9517,138.0578,3591.0
2024-05-28 12:20:00,143.09,143.14,143.04,143.14,3224.0,138.0096,138.0578,137.9614,138.0578,3224.0
2024-05-28 12:25:00,143.14,143.15,142.85,142.86,12372.0,138.0578,138.0675,137.7781,137.7878,12372.0
2024-05-28 12:30:00,142.84,142.91,142.73,142.91,5096.0,137.7685,137.836,137.6624,137.836,5096.0
2024-05-28 12:35:00,142.88,142.94,142.81,142.81,3664.0,137.8071,137.8649,137.7396,137.7396,3664.0
2024-05-28 12:40:00,142.84,142.97,142.81,142.84,4572.0,137.7685,137.8939,137.7396,137.7685,4572.0
2024-05-28 12:45:00,142.86,142.89,142.51,142.8,14971.0,137.7878,137.8167,137.4502,137.7299,14971.0
2024-05-28 12:50:00,142.79,142.87,142.68,142.75,6537.0,137.7203,137.7974,137.6142,137.6817,6537.0
2024-05-28 12:55:00,142.74,142.76,142.55,142.57,1931.0,137.672,137.6913,137.4888,137.5081,1931.0
2024-05-28 13:00:00,142.57,142.65,142.5,142.52,6701.0,137.5081,137.5852,137.4406,137.4599,6701.0
2024-05-28 13:05:00,142.53,142.69,142.53,142.68,3294.0,137.4695,137.6238,137.4695,137.6142,3294.0
2024-05-28 13:10:00,142.66,142.69,142.61,142.64,4906.0,137.5949,137.6238,137.5467,137.5756,4906.0
2024-05-28 13:15:00,142.63,142.65,142.54,142.55,7454.0,137.5659,137.5852,137.4791,137.4888,7454.0
2024-05-28 13:20:00,142.57,142.61,142.53,142.56,5874.0,137.5081,137.5467,137.4695,137.4984,5874.0
2024-05-28 13:25:00,142.54,142.64,142.51,142.58,4907.0,137.4791,137.5756,137.4502,137.5177,4907.0
2024-05-28 13:30:00,142.57,142.75,142.46,142.75,7984.0,137.5081,137.6817,137.402,137.6817,7984.0
2024-05-28 13:35:00,142.74,142.74,142.62,142.64,6491.0,137.672,137.672,137.5563,137.5756,6491.0
2024-05-28 13:40:00,142.65,142.65,142.53,142.56,4082.0,137.5852,137.5852,137.4695,137.4984,4082.0
2024-05-28 13:45:00,142.55,142.55,142.26,142.27,6158.0,137.4888,137.4888,137.2091,137.2187,6158.0
2024-05-28 13:50:00,142.23,142.26,142.19,142.25,4970.0,137.1802,137.2091,137.1416,137.1994,4970.0
2024-05-28 13:55:00,142.25,142.25,142.12,142.16,4942.0,137.1994,137.1994,137.0741,137.1126,4942.0
2024-05-28 14:00:00,142.16,142.21,142.13,142.18,5562.0,137.1126,137.1609,137.0837,137.1319,5562.0
2024-05-28 14:05:00,142.15,142.32,142.14,142.24,6416.0,137.103,137.267,137.0933,137.1898,6416.0
2024-05-28 14:10:00,142.24,142.24,142.09,142.13,5229.0,137.1898,137.1898,137.0451,137.0837,5229.0
2024-05-28 14:15:00,142.15,142.32,142.1,142.23,6113.0,137.103,137.267,137.0548,137.1802,6113.0
2024-05-28 14:20:00,142.25,142.27,142.08,142.1,5230.0,137.1994,137.2187,137.0355,137.0548,5230.0
2024-05-28 14:25:00,142.08,142.2,141.94,142.11,9826.0,137.0355,137.1512,136.9004,137.0644,9826.0
2024-05-28 14:30:00,142.14,142.14,142.0,142.07,6781.0,137.0933,137.0933,136.9583,137.0258,6781.0
2024-05-28 14:35:00,142.08,142.22,142.04,142.19,9844.0,137.0355,137.1705,136.9969,137.1416,9844.0
2024-05-28 14:40:00,142.21,142.32,142.11,142.16,9466.0,137.1609,137.267,137.0644,137.1126,9466.0
2024-05-28 14:45:00,142.15,142.19,142.06,142.17,8707.0,137.103,137.1416,137.0162,137.1223,8707.0
2024-05-28 14:50:00,142.19,142.19,142.06,142.14,6235.0,137.1416,137.1416,137.0162,137.0933,6235.0
2024-05-28 14:55:00,142.15,142.4,142.15,142.39,16363.0,137.103,137.3441,137.103,137.3345,16363.0
2024-05-28 15:00:00,142.4,142.6,142.39,142.54,7087.0,137.3441,137.537,137.3345,137.4791,7087.0
2024-05-28 15:05:00,142.54,142.63,142.53,142.63,8781.0,137.4791,137.5659,137.4695,137.5659,8781.0
2024-05-28 15:10:00,142.62,142.62,142.43,142.57,20974.0,137.5563,137.5563,137.3731,137.5081,20974.0
2024-05-28 15:15:00,142.57,142.66,142.47,142.63,12545.0,137.5081,137.5949,137.4116,137.5659,12545.0
2024-05-28 15:20:00,142.6,142.68,142.54,142.67,11090.0,137.537,137.6142,137.4791,137.6045,11090.0
2024-05-28 15:25:00,142.68,142.79,142.63,142.63,8306.0,137.6142,137.7203,137.5659,137.5659,8306.0
2024-05-28 15:30:00,142.65,142.82,142.6,142.8,12901.0,137.5852,137.7492,137.537,137.7299,12901.0
2024-05-28 15:35:00,142.79,142.79,142.67,142.77,11105.0,137.7203,137.7203,137.6045,137.701,11105.0
2024-05-28 15:40:00,142.77,142.86,142.72,142.81,14841.0,137.701,137.7878,137.6528,137.7396,14841.0
2024-05-28 15:45:00,142.82,142.89,142.81,142.86,16656.0,137.7492,137.8167,137.7396,137.7878,16656.0
2024-05-28 15:50:00,142.86,142.97,142.78,142.97,44805.0,137.7878,137.8939,137.7106,137.8939,44805.0
2024-05-28 15:55:00,142.96,142.99,142.58,142.76,98534.0,137.8842,137.9132,137.5177,137.6913,98534.0
2024-05-29 09:30:00,142.77,142.77,140.21,140.75,42744.0,137.701,137.701,135.2319,135.7527,42744.0
2024-05-29 09:35:00,140.74,141.69,140.64,141.15,11203.0,135.7431,136.6593,135.6466,136.1385,11203.0
2024-05-29 09:40:00,141.16,141.16,140.46,140.66,23047.0,136.1481,136.1481,135.473,135.6659,23047.0
2024-05-29 09:45:00,140.81,140.84,140.02,140.35,13860.0,135.8106,135.8395,135.0486,135.3669,13860.0
2024-05-29 09:50:00,140.34,140.47,140.06,140.31,15219.0,135.3573,135.4826,135.0872,135.3283,15219.0
2024-05-29 09:55:00,140.37,140.44,139.74,140.15,11357.0,135.3862,135.4537,134.7786,135.174,11357.0
2024-05-29 10:00:00,140.14,140.66,139.96,140.54,9390.0,135.1644,135.6659,134.9907,135.5502,9390.0
2024-05-29 10:05:00,140.58,141.07,140.47,140.98,8458.0,135.5887,136.0613,135.4826,135.9745,8458.0
2024-05-29 10:10:00,140.99,141.12,140.87,140.99,16601.0,135.9842,136.1096,135.8684,135.9842,16601.0
2024-05-29 10:15:00,141.01,141.2,140.92,140.94,12443.0,136.0035,136.1867,135.9167,135.936,12443.0
2024-05-29 10:20:00,140.93,141.07,140.6,140.81,20929.0,135.9263,136.0613,135.608,135.8106,20929.0
2024-05-29 10:25:00,140.81,140.94,140.65,140.76,14396.0,135.8106,135.936,135.6562,135.7623,14396.0
2024-05-29 10:30:00,140.78,140.81,140.27,140.48,16379.0,135.7816,135.8106,135.2897,135.4923,16379.0
2024-05-29 10:35:00,140.49,140.83,140.46,140.76,7369.0,135.5019,135.8299,135.473,135.7623,7369.0
2024-05-29 10:40:00,140.8,140.82,140.07,140.21,12438.0,135.8009,135.8202,135.0968,135.2319,12438.0
2024-05-29 10:45:00,140.27,140.56,140.26,140.53,9049.0,135.2897,135.5694,135.2801,135.5405,9049.0
2024-05-29 10:50:00,140.57,140.62,140.44,140.56,10759.0,135.5791,135.6273,135.4537,135.5694,10759.0
2024-05-29 10:55:00,140.49,140.62,140.39,140.5,9627.0,135.5019,135.6273,135.4055,135.5116,9627.0
2024-05-29 11:00:00,140.5,140.57,140.11,140.11,11057.0,135.5116,135.5791,135.1354,135.1354,11057.0
2024-05-29 11:05:00,140.11,140.26,140.0,140.26,8421.0,135.1354,135.2801,135.0293,135.2801,8421.0
2024-05-29 11:10:00,140.26,140.27,139.83,139.83,10042.0,135.2801,135.2897,134.8654,134.8654,10042.0
2024-05-29 11:15:00,139.92,139.96,139.67,139.72,9628.0,134.9522,134.9907,134.711,134.7593,9628.0
2024-05-29 11:20:00,139.74,139.75,139.56,139.61,9411.0,134.7786,134.7882,134.6049,134.6532,9411.0
2024-05-29 11:25:00,139.57,139.7,139.44,139.46,13447.0,134.6146,134.74,134.4892,134.5085,13447.0
2024-05-29 11:30:00,139.49,139.63,139.22,139.49,12904.0,134.5374,134.6725,134.277,134.5374,12904.0
2024-05-29 11:35:00,139.49,139.54,139.41,139.43,10109.0,134.5374,134.5857,134.4603,134.4796,10109.0
2024-05-29 11:40:00,139.39,139.45,139.24,139.27,8556.0,134.441,134.4989,134.2963,134.3252,8556.0
2024-05-29 11:45:00,139.27,139.45,139.17,139.44,7817.0,134.3252,134.4989,134.2288,134.4892,7817.0
2024-05-29 11:50:00,139.52,139.6,139.36,139.56,11282.0,134.5664,134.6435,134.412,134.6049,11282.0
2024-05-29 11:55:00,139.56,139.62,139.4,139.4,6989.0,134.6049,134.6628,134.4506,134.4506,6989.0
2024-05-29 12:00:00,139.37,139.43,139.26,139.43,14003.0,134.4217,134.4796,134.3156,134.4796,14003.0
2024-05-29 12:05:00,139.4,139.53,139.29,139.49,6841.0,134.4506,134.576,134.3445,134.5374,6841.0
2024-05-29 12:10:00,139.48,139.56,139.11,139.11,10504.0,134.5278,134.6049,134.1709,134.1709,10504.0
2024-05-29 12:15:00,139.09,139.18,139.03,139.15,11744.0,134.1516,134.2384,134.0938,134.2095,11744.0
2024-05-29 12:20:00,139.21,139.39,139.2,139.37,12032.0,134.2674,134.441,134.2577,134.4217,12032.0
2024-05-29 12:25:00,139.38,139.41,139.21,139.34,9522.0,134.4313,134.4603,134.2674,134.3928,9522.0
2024-05-29 12:30:00,139.34,139.57,139.27,139.4,10141.0,134.3928,134.6146,134.3252,134.4506,10141.0
2024-05-29 12:35:00,139.4,139.46,139.29,139.46,6299.0,134.4506,134.5085,134.3445,134.5085,6299.0
2024-05-29 12:40:00,139.46,139.46,139.06,139.06,5182.0,134.5085,134.5085,134.1227,134.1227,5182.0
2024-05-29 12:45:00,139.11,139.33,139.1,139.22,6701.0,134.1709,134.3831,134.1613,134.277,6701.0
2024-05-29 12:50:00,139.22,139.22,139.02,139.02,6205.0,134.277,134.277,134.0841,134.0841,6205.0
2024-05-29 12:55:00,139.03,139.04,138.85,138.88,10028.0,134.0938,134.1034,133.9202,133.9491,10028.0
2024-05-29 13:00:00,138.93,139.0,138.66,138.8,8195.0,133.9973,134.0648,133.7369,133.8719,8195.0
2024-05-29 13:05:00,138.81,138.94,138.72,138.84,7076.0,133.8816,134.007,133.7948,133.9105,7076.0
2024-05-29 13:10:00,138.84,139.01,138.76,138.84,9015.0,133.9105,134.0745,133.8334,133.9105,9015.0
2024-05-29 13:15:00,138.85,138.85,138.63,138.64,11114.0,133.9202,133.9202,133.708,133.7176,11114.0
2024-05-29 13:20:00,138.69,138.73,138.62,138.66,8164.0,133.7658,133.8044,133.6983,133.7369,8164.0
2024-05-29 13:25:00,138.61,138.62,138.33,138.39,9927.0,133.6887,133.6983,133.4186,133.4765,9927.0
2024-05-29 13:30:00,138.39,138.5,138.3,138.32,10488.0,133.4765,133.5826,133.3897,133.409,10488.0
2024-05-29 13:35:00,138.32,138.32,138.14,138.26,11139.0,133.409,133.409,133.2354,133.3511,11139.0
2024-05-29 13:40:00,138.28,138.48,138.25,138.25,10874.0,133.3704,133.5633,133.3415,133.3415,10874.0
2024-05-29 13:45:00,138.25,138.34,138.16,138.26,7485.0,133.3415,133.4283,133.2547,133.3511,7485.0
2024-05-29 13:50:00,138.26,138.35,138.1,138.16,11203.0,133.3511,133.4379,133.1968,133.2547,11203.0
2024-05-29 13:55:00,138.25,138.25,138.1,138.12,10670.0,133.3415,133.3415,133.1968,133.2161,10670.0
2024-05-29 14:00:00,138.14,138.25,138.03,138.08,14296.0,133.2354,133.3415,133.1293,133.1775,14296.0
2024-05-29 14:05:00,138.08,138.42,138.01,138.42,10389.0,133.1775,133.5054,133.11,133.5054,10389.0
2024-05-29 14:10:00,138.45,138.45,138.28,138.31,7813.0,133.5344,133.5344,133.3704,133.3993,7813.0
2024-05-29 14:15:00,138.42,138.47,138.16,138.17,9691.0,133.5054,133.5536,133.2547,133.2643,9691.0
2024-05-29 14:20:00,138.16,138.35,138.12,138.34,5136.0,133.2547,133.4379,133.2161,133.4283,5136.0
2024-05-29 14:25:00,138.36,138.5,138.35,138.41,9128.0,133.4476,133.5826,133.4379,133.4958,9128.0
2024-05-29 14:30:00,138.41,138.48,138.26,138.28,32550.0,133.4958,133.5633,133.3511,133.3704,32550.0
2024-05-29 14:35:00,138.3,138.47,138.25,138.44,26954.0,133.3897,133.5536,133.3415,133.5247,26954.0
2024-05-29 14:40:00,138.44,138.65,138.43,138.46,15839.0,133.5247,133.7273,133.5151,133.544,15839.0
2024-05-29 14:45:00,138.46,138.47,138.21,138.28,9343.0,133.544,133.5536,133.3029,133.3704,9343.0
2024-05-29 14:50:00,138.29,138.33,138.13,138.26,14998.0,133.38,133.4186,133.2257,133.3511,14998.0
2024-05-29 14:55:00,138.3,138.39,138.26,138.35,7022.0,133.3897,133.4765,133.3511,133.4379,7022.0
2024-05-29 15:00:00,138.36,138.54,138.36,138.52,10461.0,133.4476,133.6212,133.4476,133.6019,10461.0
2024-05-29 15:05:00,138.48,138.55,138.26,138.36,16000.0,133.5633,133.6308,133.3511,133.4476,16000.0
2024-05-29 15:10:00,138.39,138.39,138.13,138.15,14453.0,133.4765,133.4765,133.2257,133.245,14453.0
2024-05-29 15:15:00,138.13,138.3,138.11,138.28,13402.0,133.2257,133.3897,133.2064,133.3704,13402.0
2024-05-29 15:20:00,138.28,138.5,138.23,138.46,16199.0,133.3704,133.5826,133.3222,133.544,16199.0
2024-05-29 15:25:00,138.47,138.48,138.06,138.06,16023.0,133.5536,133.5633,133.1582,133.1582,16023.0
2024-05-29 15:30:00,138.06,138.16,138.01,138.12,22248.0,133.1582,133.2547,133.11,133.2161,22248.0
2024-05-29 15:35:00,138.12,138.48,138.09,138.25,16838.0,133.2161,133.5633,133.1871,133.3415,16838.0
2024-05-29 15:40:00,138.26,138.27,138.09,138.11,19027.0,133.3511,133.3608,133.1871,133.2064,19027.0
2024-05-29 15:45:00,138.16,138.18,137.82,137.91,44894.0,133.2547,133.2739,132.9267,133.0135,44894.0
2024-05-29 15:50:00,137.91,138.07,137.8,138.06,42852.0,133.0135,133.1679,132.9074,133.1582,42852.0
2024-05-29 15:55:00,138.08,138.39,138.04,138.22,109444.0,133.1775,133.4765,133.1389,133.3125,109444.0
2024-05-30 09:30:00,137.69,138.47,137.06,138.12,41892.0,132.8013,133.5536,132.1937,133.2161,41892.0
2024-05-30 09:35:00,138.24,138.75,137.96,138.23,15807.0,133.3318,133.8237,133.0618,133.3222,15807.0
2024-05-30 09:40:00,138.04,138.6,137.87,138.37,26251.0,133.1389,133.679,132.975,133.4572,26251.0
2024-05-30 09:45:00,138.35,138.37,137.84,137.96,14357.0,133.4379,133.4572,132.946,133.0618,14357.0
2024-05-30 09:50:00,138.06,138.24,137.78,138.1,10200.0,133.1582,133.3318,132.8881,133.1968,10200.0
2024-05-30 09:55:00,138.1,138.49,138.1,138.37,7201.0,133.1968,133.5729,133.1968,133.4572,7201.0
2024-05-30 10:00:00,138.34,138.52,137.91,138.1,18369.0,133.4283,133.6019,133.0135,133.1968,18369.0
2024-05-30 10:05:00,138.1,138.62,137.94,138.51,32285.0,133.1968,133.6983,133.0425,133.5922,32285.0
2024-05-30 10:10:00,138.56,138.57,138.11,138.12,14376.0,133.6405,133.6501,133.2064,133.2161,14376.0
2024-05-30 10:15:00,138.11,138.51,138.11,138.51,12374.0,133.2064,133.5922,133.2064,133.5922,12374.0
2024-05-30 10:20:00,138.58,138.59,138.37,138.39,7318.0,133.6597,133.6694,133.4572,133.4765,7318.0
2024-05-30 10:25:00,138.33,138.36,138.0,138.07,9971.0,133.4186,133.4476,133.1003,133.1679,9971.0
2024-05-30 10:30:00,138.07,138.29,137.85,138.18,21804.0,133.1679,133.38,132.9557,133.2739,21804.0
2024-05-30 10:35:00,138.18,138.2,137.93,137.97,13363.0,133.2739,133.2932,133.0328,133.0714,13363.0
2024-05-30 10:40:00,137.97,138.14,137.9,138.14,11291.0,133.0714,133.2354,133.0039,133.2354,11291.0
2024-05-30 10:45:00,138.17,138.68,138.08,138.64,13414.0,133.2643,133.7562,133.1775,133.7176,13414.0
2024-05-30 10:50:00,138.66,138.66,138.37,138.4,11900.0,133.7369,133.7369,133.4572,133.4861,11900.0
2024-05-30 10:55:00,138.5,138.67,138.48,138.53,12885.0,133.5826,133.7465,133.5633,133.6115,12885.0
2024-05-30 11:00:00,138.48,138.49,137.29,137.33,30151.0,133.5633,133.5729,132.4155,132.4541,30151.0
2024-05-30 11:05:00,137.24,138.06,136.99,137.78,24998.0,132.3673,133.1582,132.1262,132.8881,24998.0
2024-05-30 11:10:00,137.77,137.88,137.56,137.71,14961.0,132.8785,132.9846,132.676,132.8206,14961.0
2024-05-30 11:15:00,137.71,137.85,137.54,137.78,8829.0,132.8206,132.9557,132.6567,132.8881,8829.0
2024-05-30 11:20:00,137.75,137.75,137.54,137.57,7336.0,132.8592,132.8592,132.6567,132.6856,7336.0
2024-05-30 11:25:00,137.6,137.77,137.45,137.56,11791.0,132.7145,132.8785,132.5699,132.676,11791.0
2024-05-30 11:30:00,137.55,137.73,137.36,137.66,4405.0,132.6663,132.8399,132.4831,132.7724,4405.0
2024-05-30 11:35:00,137.7,137.7,137.36,137.4,5107.0,132.811,132.811,132.4831,132.5216,5107.0
2024-05-30 11:40:00,137.38,137.41,137.25,137.25,6402.0,132.5023,132.5313,132.377,132.377,6402.0
2024-05-30 11:45:00,137.29,137.44,137.24,137.29,7076.0,132.4155,132.5602,132.3673,132.4155,7076.0
2024-05-30 11:50:00,137.28,137.55,137.26,137.39,5571.0,132.4059,132.6663,132.3866,132.512,5571.0
2024-05-30 11:55:00,137.41,137.75,137.41,137.63,6816.0,132.5313,132.8592,132.5313,132.7435,6816.0
2024-05-30 12:00:00,137.64,137.89,137.61,137.89,7417.0,132.7531,132.9942,132.7242,132.9942,7417.0
2024-05-30 12:05:00,137.88,137.96,137.69,137.9,8101.0,132.9846,133.0618,132.8013,133.0039,8101.0
2024-05-30 12:10:00,137.9,138.03,137.83,138.0,8191.0,133.0039,133.1293,132.9364,133.1003,8191.0
2024-05-30 12:15:00,137.97,138.2,137.91,138.18,7960.0,133.0714,133.2932,133.0135,133.2739,7960.0
2024-05-30 12:20:00,138.21,138.21,137.97,138.09,17194.0,133.3029,133.3029,133.0714,133.1871,17194.0
2024-05-30 12:25:00,138.11,138.11,137.89,137.89,9745.0,133.2064,133.2064,132.9942,132.9942,9745.0
2024-05-30 12:30:00,137.91,138.25,137.89,138.24,8126.0,133.0135,133.3415,132.9942,133.3318,8126.0
2024-05-30 12:35:00,138.18,138.7,138.18,138.62,11571.0,133.2739,133.7755,133.2739,133.6983,11571.0
2024-05-30 12:40:00,138.62,138.74,138.54,138.62,7921.0,133.6983,133.8141,133.6212,133.6983,7921.0
2024-05-30 12:45:00,138.58,138.76,138.47,138.57,14285.0,133.6597,133.8334,133.5536,133.6501,14285.0
2024-05-30 12:50:00,138.57,138.8,138.57,138.66,9845.0,133.6501,133.8719,133.6501,133.7369,9845.0
2024-05-30 12:55:00,138.64,138.76,138.58,138.72,3839.0,133.7176,133.8334,133.6597,133.7948,3839.0
2024-05-30 13:00:00,138.77,138.78,138.22,138.37,4429.0,133.843,133.8526,133.3125,133.4572,4429.0
2024-05-30 13:05:00,138.31,138.4,138.25,138.38,3896.0,133.3993,133.4861,133.3415,133.4668,3896.0
2024-05-30 13:10:00,138.35,138.35,138.23,138.27,3894.0,133.4379,133.4379,133.3222,133.3608,3894.0
2024-05-30 13:15:00,138.27,138.32,138.16,138.18,5328.0,133.3608,133.409,133.2547,133.2739,5328.0
2024-05-30 13:20:00,138.13,138.32,138.13,138.31,4106.0,133.2257,133.409,133.2257,133.3993,4106.0
2024-05-30 13:25:00,138.31,138.33,137.95,137.99,3952.0,133.3993,133.4186,133.0521,133.0907,3952.0
2024-05-30 13:30:00,138.02,138.24,138.0,138.0,4617.0,133.1196,133.3318,133.1003,133.1003,4617.0
2024-05-30 13:35:00,138.0,138.19,138.0,138.15,4155.0,133.1003,133.2836,133.1003,133.245,4155.0
2024-05-30 13:40:00,138.16,138.19,138.09,138.14,4123.0,133.2547,133.2836,133.1871,133.2354,4123.0
2024-05-30 13:45:00,138.16,138.19,138.05,138.11,3969.0,133.2547,133.2836,133.1486,133.2064,3969.0
2024-05-30 13:50:00,138.1,138.1,137.77,138.0,4608.0,133.1968,133.1968,132.8785,133.1003,4608.0
2024-05-30 13:55:00,138.03,138.03,137.85,137.95,5139.0,133.1293,133.1293,132.9557,133.0521,5139.0
2024-05-30 14:00:00,137.85,137.96,137.83,137.88,4262.0,132.9557,133.0618,132.9364,132.9846,4262.0
2024-05-30 14:05:00,137.88,138.02,137.87,138.02,4113.0,132.9846,133.1196,132.975,133.1196,4113.0
2024-05-30 14:10:00,138.0,138.13,137.94,138.05,9947.0,133.1003,133.2257,133.0425,133.1486,9947.0
2024-05-30 14:15:00,138.06,138.18,137.97,138.02,8163.0,133.1582,133.2739,133.0714,133.1196,8163.0
2024-05-30 14:20:00,138.0,138.06,137.7,138.06,5677.0,133.1003,133.1582,132.811,133.1582,5677.0
2024-05-30 14:25:00,137.97,138.04,137.93,138.01,3318.0,133.0714,133.1389,133.0328,133.11,3318.0
2024-05-30 14:30:00,137.97,138.13,137.97,137.99,3602.0,133.0714,133.2257,133.0714,133.0907,3602.0
2024-05-30 14:35:00,137.98,137.98,137.9,137.92,4066.0,133.081,133.081,133.0039,133.0232,4066.0
2024-05-30 14:40:00,137.97,138.06,137.9,138.06,3911.0,133.0714,133.1582,133.0039,133.1582,3911.0
2024-05-30 14:45:00,138.09,138.14,138.07,138.13,4805.0,133.1871,133.2354,133.1679,133.2257,4805.0
2024-05-30 14:50:00,138.13,138.18,138.03,138.03,7740.0,133.2257,133.2739,133.1293,133.1293,7740.0
2024-05-30 14:55:00,138.04,138.07,137.95,138.04,3939.0,133.1389,133.1679,133.0521,133.1389,3939.0
2024-05-30 15:00:00,138.05,138.11,138.01,138.04,7028.0,133.1486,133.2064,133.11,133.1389,7028.0
2024-05-30 15:05:00,138.05,138.27,138.04,138.27,6223.0,133.1486,133.3608,133.1389,133.3608,6223.0
2024-05-30 15:10:00,138.26,138.45,138.26,138.45,8576.0,133.3511,133.5344,133.3511,133.5344,8576.0
2024-05-30 15:15:00,138.46,138.53,138.44,138.44,8489.0,133.544,133.6115,133.5247,133.5247,8489.0
2024-05-30 15:20:00,138.42,138.42,138.05,138.08,16880.0,133.5054,133.5054,133.1486,133.1775,16880.0
2024-05-30 15:25:00,138.07,138.2,137.99,138.16,8465.0,133.1679,133.2932,133.0907,133.2547,8465.0
2024-05-30 15:30:00,138.14,138.24,138.07,138.23,8694.0,133.2354,133.3318,133.1679,133.3222,8694.0
2024-05-30 15:35:00,138.21,138.4,138.16,138.18,17672.0,133.3029,133.4861,133.2547,133.2739,17672.0
2024-05-30 15:40:00,138.17,138.31,138.15,138.19,17016.0,133.2643,133.3993,133.245,133.2836,17016.0
2024-05-30 15:45:00,138.16,138.17,137.99,138.07,12384.0,133.2547,133.2643,133.0907,133.1679,12384.0
2024-05-30 15:50:00,138.01,138.37,137.95,138.37,33169.0,133.11,133.4572,133.0521,133.4572,33169.0
2024-05-30 15:55:00,138.39,138.48,138.17,138.41,135832.0,133.4765,133.5633,133.2643,133.4958,135832.0
2024-05-31 09:30:00,138.64,138.93,138.0,138.8,43184.0,133.7176,133.9973,133.1003,133.8719,43184.0
2024-05-31 09:35:00,138.88,140.39,138.87,140.1,31579.0,133.9491,135.4055,133.9394,135.1258,31579.0
2024-05-31 09:40:00,140.09,140.77,139.81,140.51,48292.0,135.1161,135.772,134.8461,135.5212,48292.0
2024-05-31 09:45:00,140.61,140.9,140.02,140.03,22868.0,135.6177,135.8974,135.0486,135.0583,22868.0
2024-05-31 09:50:00,140.08,140.32,139.9,140.08,19972.0,135.1065,135.338,134.9329,135.1065,19972.0
2024-05-31 09:55:00,140.12,140.12,139.48,139.8,8637.0,135.1451,135.1451,134.5278,134.8364,8637.0
2024-05-31 10:00:00,139.84,140.18,139.7,139.98,13555.0,134.875,135.2029,134.74,135.01,13555.0
2024-05-31 10:05:00,140.03,140.23,139.96,140.16,11817.0,135.0583,135.2512,134.9907,135.1836,11817.0
2024-05-31 10:10:00,140.15,140.26,139.76,139.8,12236.0,135.174,135.2801,134.7978,134.8364,12236.0
2024-05-31 10:15:00,139.8,140.09,139.74,140.03,10079.0,134.8364,135.1161,134.7786,135.0583,10079.0
2024-05-31 10:20:00,140.03,140.19,139.85,139.86,11410.0,135.0583,135.2126,134.8847,134.8943,11410.0
2024-05-31 10:25:00,139.93,140.6,139.92,140.52,18759.0,134.9618,135.608,134.9522,135.5309,18759.0
2024-05-31 10:30:00,140.44,140.44,140.25,140.39,16634.0,135.4537,135.4537,135.2705,135.4055,16634.0
2024-05-31 10:35:00,140.43,140.63,140.33,140.52,9723.0,135.4441,135.637,135.3476,135.5309,9723.0
2024-05-31 10:40:00,140.52,140.62,140.45,140.53,12458.0,135.5309,135.6273,135.4633,135.5405,12458.0
2024-05-31 10:45:00,140.5,140.63,140.38,140.61,8944.0,135.5116,135.637,135.3958,135.6177,8944.0
2024-05-31 10:50:00,140.57,140.57,140.31,140.5,9576.0,135.5791,135.5791,135.3283,135.5116,9576.0
2024-05-31 10:55:00,140.52,140.77,140.52,140.6,7899.0,135.5309,135.772,135.5309,135.608,7899.0
2024-05-31 11:00:00,140.62,140.63,140.38,140.5,8581.0,135.6273,135.637,135.3958,135.5116,8581.0
2024-05-31 11:05:00,140.51,140.6,140.47,140.6,6489.0,135.5212,135.608,135.4826,135.608,6489.0
2024-05-31 11:10:00,140.6,140.64,140.52,140.64,6751.0,135.608,135.6466,135.5309,135.6466,6751.0
2024-05-31 11:15:00,140.66,140.7,140.44,140.46,12662.0,135.6659,135.7045,135.4537,135.473,12662.0
2024-05-31 11:20:00,140.46,140.83,140.46,140.83,7348.0,135.473,135.8299,135.473,135.8299,7348.0
2024-05-31 11:25:00,140.76,140.84,140.6,140.81,8371.0,135.7623,135.8395,135.608,135.8106,8371.0
2024-05-31 11:30:00,140.82,140.97,140.76,140.93,8671.0,135.8202,135.9649,135.7623,135.9263,8671.0
2024-05-31 11:35:00,140.96,141.08,140.89,140.89,10118.0,135.9552,136.071,135.8877,135.8877,10118.0
2024-05-31 11:40:00,140.94,141.19,140.94,141.12,11450.0,135.936,136.1771,135.936,136.1096,11450.0
2024-05-31 11:45:00,141.13,141.13,140.87,140.91,10657.0,136.1192,136.1192,135.8684,135.907,10657.0
2024-05-31 11:50:00,140.97,141.03,140.89,140.97,6363.0,135.9649,136.0228,135.8877,135.9649,6363.0
2024-05-31 11:55:00,140.98,141.0,140.88,140.97,9437.0,135.9745,135.9938,135.8781,135.9649,9437.0
2024-05-31 12:00:00,140.97,141.25,140.9,141.25,11516.0,135.9649,136.2349,135.8974,136.2349,11516.0
2024-05-31 12:05:00,141.25,141.34,141.17,141.2,13030.0,136.2349,136.3218,136.1578,136.1867,13030.0
2024-05-31 12:10:00,141.21,141.34,141.2,141.2,4850.0,136.1964,136.3218,136.1867,136.1867,4850.0
2024-05-31 12:15:00,141.25,141.36,141.24,141.34,7793.0,136.2349,136.341,136.2253,136.3218,7793.0
2024-05-31 12:20:00,141.35,141.4,141.29,141.4,8117.0,136.3314,136.3796,136.2735,136.3796,8117.0
2024-05-31 12:25:00,141.4,141.6,141.33,141.58,8588.0,136.3796,136.5725,136.3121,136.5532,8588.0
2024-05-31 12:30:00,141.62,141.7,141.5,141.53,7578.0,136.5918,136.669,136.4761,136.505,7578.0
2024-05-31 12:35:00,141.51,141.51,141.38,141.46,5056.0,136.4857,136.4857,136.3603,136.4375,5056.0
2024-05-31 12:40:00,141.46,141.59,141.46,141.56,13026.0,136.4375,136.5629,136.4375,136.5339,13026.0
2024-05-31 12:45:00,141.61,141.74,141.59,141.72,7891.0,136.5822,136.7075,136.5629,136.6883,7891.0
2024-05-31 12:50:00,141.72,141.73,141.65,141.67,3358.0,136.6883,136.6979,136.6207,136.64,3358.0
2024-05-31 12:55:00,141.68,141.76,141.65,141.76,5052.0,136.6497,136.7268,136.6207,136.7268,5052.0
2024-05-31 13:00:00,141.78,141.83,141.55,141.64,13346.0,136.7461,136.7944,136.5243,136.6111,13346.0
2024-05-31 13:05:00,141.65,141.94,141.64,141.93,6935.0,136.6207,136.9004,136.6111,136.8908,6935.0
2024-05-31 13:10:00,141.93,142.06,141.88,142.06,9394.0,136.8908,137.0162,136.8426,137.0162,9394.0
2024-05-31 13:15:00,142.06,142.09,141.94,142.05,7942.0,137.0162,137.0451,136.9004,137.0065,7942.0
2024-05-31 13:20:00,142.02,142.1,141.97,142.0,8648.0,136.9776,137.0548,136.9294,136.9583,8648.0
2024-05-31 13:25:00,141.99,142.06,141.93,142.06,6228.0,136.9487,137.0162,136.8908,137.0162,6228.0
2024-05-31 13:30:00,142.08,142.14,142.02,142.12,7164.0,137.0355,137.0933,136.9776,137.0741,7164.0
2024-05-31 13:35:00,142.16,142.18,142.14,142.15,4522.0,137.1126,137.1319,137.0933,137.103,4522.0
2024-05-31 13:40:00,142.13,142.17,142.01,142.08,8199.0,137.0837,137.1223,136.968,137.0355,8199.0
2024-05-31 13:45:00,142.05,142.1,141.93,142.06,8907.0,137.0065,137.0548,136.8908,137.0162,8907.0
2024-05-31 13:50:00,142.06,142.11,141.99,141.99,6276.0,137.0162,137.0644,136.9487,136.9487,6276.0
2024-05-31 13:55:00,142.01,142.04,141.88,141.88,3475.0,136.968,136.9969,136.8426,136.8426,3475.0
2024-05-31 14:00:00,141.9,142.16,141.9,142.13,9170.0,136.8619,137.1126,136.8619,137.0837,9170.0
2024-05-31 14:05:00,142.12,142.22,142.04,142.22,7345.0,137.0741,137.1705,136.9969,137.1705,7345.0
2024-05-31 14:10:00,142.23,142.34,142.17,142.26,8232.0,137.1802,137.2862,137.1223,137.2091,8232.0
2024-05-31 14:15:00,142.27,142.44,142.26,142.44,8903.0,137.2187,137.3827,137.2091,137.3827,8903.0
2024-05-31 14:20:00,142.44,142.44,142.07,142.07,8794.0,137.3827,137.3827,137.0258,137.0258,8794.0
2024-05-31 14:25:00,142.06,142.2,141.98,142.09,9205.0,137.0162,137.1512,136.939,137.0451,9205.0
2024-05-31 14:30:00,142.12,142.12,142.02,142.04,9982.0,137.0741,137.0741,136.9776,136.9969,9982.0
2024-05-31 14:35:00,142.06,142.21,142.06,142.18,10044.0,137.0162,137.1609,137.0162,137.1319,10044.0
2024-05-31 14:40:00,142.17,142.2,142.06,142.12,9537.0,137.1223,137.1512,137.0162,137.0741,9537.0
2024-05-31 14:45:00,142.12,142.15,142.02,142.1,7987.0,137.0741,137.103,136.9776,137.0548,7987.0
2024-05-31 14:50:00,142.1,142.11,142.01,142.04,4827.0,137.0548,137.0644,136.968,136.9969,4827.0
2024-05-31 14:55:00,142.04,142.12,141.96,142.0,9883.0,136.9969,137.0741,136.9197,136.9583,9883.0
2024-05-31 15:00:00,141.9,141.9,141.54,141.64,19387.0,136.8619,136.8619,136.5146,136.6111,19387.0
2024-05-31 15:05:00,141.64,141.73,141.61,141.62,12345.0,136.6111,136.6979,136.5822,136.5918,12345.0
2024-05-31 15:10:00,141.6,141.6,141.36,141.38,10642.0,136.5725,136.5725,136.341,136.3603,10642.0
2024-05-31 15:15:00,141.34,141.39,141.21,141.22,16162.0,136.3218,136.37,136.1964,136.206,16162.0
2024-05-31 15:20:00,141.23,141.23,140.96,141.18,17911.0,136.2157,136.2157,135.9552,136.1674,17911.0
2024-05-31 15:25:00,141.18,141.18,140.86,140.88,14681.0,136.1674,136.1674,135.8588,135.8781,14681.0
2024-05-31 15:30:00,140.85,141.09,140.77,141.04,24369.0,135.8491,136.0806,135.772,136.0324,24369.0
2024-05-31 15:35:00,141.01,141.03,140.71,140.81,19157.0,136.0035,136.0228,135.7141,135.8106,19157.0
2024-05-31 15:40:00,140.8,141.0,140.76,141.0,27123.0,135.8009,135.9938,135.7623,135.9938,27123.0
2024-05-31 15:45:00,141.0,141.13,140.91,141.03,37953.0,135.9938,136.1192,135.907,136.0228,37953.0
2024-05-31 15:50:00,141.01,141.53,140.96,141.43,52210.0,136.0035,136.505,135.9552,136.4086,52210.0
2024-05-31 15:55:00,141.44,142.21,141.44,142.18,166581.0,136.4182,137.1609,136.4182,137.1319,166581.0
2024-06-03 09:30:00,142.28,142.31,141.18,141.52,76712.0,137.2284,137.2573,136.1674,136.4954,76712.0
2024-06-03 09:35:00,141.53,141.94,141.14,141.17,12925.0,136.505,136.9004,136.1289,136.1578,12925.0
2024-06-03 09:40:00,141.08,141.4,140.2,140.42,18762.0,136.071,136.3796,135.2222,135.4344,18762.0
2024-06-03 09:45:00,140.44,140.8,139.87,140.74,22210.0,135.4537,135.8009,134.9039,135.7431,22210.0
2024-06-03 09:50:00,140.76,141.03,140.65,140.66,8735.0,135.7623,136.0228,135.6562,135.6659,8735.0
2024-06-03 09:55:00,140.65,140.72,140.28,140.43,12359.0,135.6562,135.7238,135.2994,135.4441,12359.0
2024-06-03 10:00:00,140.42,140.77,139.29,139.3,10460.0,135.4344,135.772,134.3445,134.3542,10460.0
2024-06-03 10:05:00,139.43,140.32,139.32,140.25,10719.0,134.4796,135.338,134.3735,135.2705,10719.0
2024-06-03 10:10:00,140.21,140.29,139.97,140.24,18858.0,135.2319,135.309,135.0004,135.2608,18858.0
2024-06-03 10:15:00,140.22,140.53,139.85,139.85,16487.0,135.2415,135.5405,134.8847,134.8847,16487.0
2024-06-03 10:20:00,140.05,140.06,139.42,139.46,8962.0,135.0776,135.0872,134.4699,134.5085,8962.0
2024-06-03 10:25:00,139.46,140.17,139.46,140.14,7915.0,134.5085,135.1933,134.5085,135.1644,7915.0
2024-06-03 10:30:00,140.25,140.25,140.0,140.02,6055.0,135.2705,135.2705,135.0293,135.0486,6055.0
2024-06-03 10:35:00,140.01,140.03,139.75,140.03,14904.0,135.039,135.0583,134.7882,135.0583,14904.0
2024-06-03 10:40:00,140.03,140.43,139.9,140.41,7506.0,135.0583,135.4441,134.9329,135.4248,7506.0
2024-06-03 10:45:00,140.46,140.46,139.86,140.36,4636.0,135.473,135.473,134.8943,135.3765,4636.0
2024-06-03 10:50:00,140.36,140.55,139.6,139.91,4640.0,135.3765,135.5598,134.6435,134.9425,4640.0
2024-06-03 10:55:00,140.01,140.08,139.76,140.08,5047.0,135.039,135.1065,134.7978,135.1065,5047.0
2024-06-03 11:00:00,140.06,140.07,139.69,139.88,3914.0,135.0872,135.0968,134.7303,134.9136,3914.0
2024-06-03 11:05:00,139.83,140.12,139.8,139.99,4650.0,134.8654,135.1451,134.8364,135.0197,4650.0
2024-06-03 11:10:00,139.92,139.92,139.57,139.74,4882.0,134.9522,134.9522,134.6146,134.7786,4882.0
2024-06-03 11:15:00,139.69,139.79,139.54,139.76,4547.0,134.7303,134.8268,134.5857,134.7978,4547.0
2024-06-03 11:20:00,139.79,139.82,139.53,139.61,5019.0,134.8268,134.8557,134.576,134.6532,5019.0
2024-06-03 11:25:00,139.61,140.16,139.56,140.16,21211.0,134.6532,135.1836,134.6049,135.1836,21211.0
2024-06-03 11:30:00,140.16,140.74,140.14,140.68,23420.0,135.1836,135.7431,135.1644,135.6852,23420.0
2024-06-03 11:35:00,140.55,140.81,140.15,140.47,28038.0,135.5598,135.8106,135.174,135.4826,28038.0
2024-06-03 11:40:00,140.49,140.56,140.04,140.22,9752.0,135.5019,135.5694,135.0679,135.2415,9752.0
2024-06-03 11:45:00,140.16,140.26,139.38,139.38,45546.0,135.1836,135.2801,134.4313,134.4313,45546.0
2024-06-03 11:50:00,139.38,139.39,139.2,139.32,4947.0,134.4313,134.441,134.2577,134.3735,4947.0
2024-06-03 11:55:00,139.29,139.29,139.03,139.08,3251.0,134.3445,134.3445,134.0938,134.142,3251.0
2024-06-03 12:00:00,139.22,139.69,139.21,139.61,5319.0,134.277,134.7303,134.2674,134.6532,5319.0
2024-06-03 12:05:00,139.53,139.56,139.22,139.27,2462.0,134.576,134.6049,134.277,134.3252,2462.0
2024-06-03 12:10:00,139.29,139.47,139.05,139.09,3454.0,134.3445,134.5181,134.1131,134.1516,3454.0
2024-06-03 12:15:00,139.11,139.18,138.71,138.71,7871.0,134.1709,134.2384,133.7851,133.7851,7871.0
2024-06-03 12:20:00,138.69,139.06,138.65,139.06,4728.0,133.7658,134.1227,133.7273,134.1227,4728.0
2024-06-03 12:25:00,139.04,139.04,138.77,138.94,2997.0,134.1034,134.1034,133.843,134.007,2997.0
2024-06-03 12:30:00,139.0,139.08,138.67,138.67,5659.0,134.0648,134.142,133.7465,133.7465,5659.0
2024-06-03 12:35:00,138.79,138.96,138.67,138.96,2788.0,133.8623,134.0263,133.7465,134.0263,2788.0
2024-06-03 12:40:00,138.96,138.96,138.45,138.45,6992.0,134.0263,134.0263,133.5344,133.5344,6992.0
2024-06-03 12:45:00,138.47,138.7,138.34,138.67,7173.0,133.5536,133.7755,133.4283,133.7465,7173.0
2024-06-03 12:50:00,138.61,138.63,138.38,138.53,12626.0,133.6887,133.708,133.4668,133.6115,12626.0
2024-06-03 12:55:00,138.42,138.53,138.33,138.38,3202.0,133.5054,133.6115,133.4186,133.4668,3202.0
2024-06-03 13:00:00,138.34,138.4,138.09,138.12,6124.0,133.4283,133.4861,133.1871,133.2161,6124.0
2024-06-03 13:05:00,138.08,138.49,138.03,138.12,4100.0,133.1775,133.5729,133.1293,133.2161,4100.0
2024-06-03 13:10:00,138.15,138.15,137.96,138.07,5846.0,133.245,133.245,133.0618,133.1679,5846.0
2024-06-03 13:15:00,138.1,138.4,138.01,138.35,5639.0,133.1968,133.4861,133.11,133.4379,5639.0
2024-06-03 13:20:00,138.38,138.42,138.19,138.19,5849.0,133.4668,133.5054,133.2836,133.2836,5849.0
2024-06-03 13:25:00,138.2,138.36,138.11,138.21,4074.0,133.2932,133.4476,133.2064,133.3029,4074.0
2024-06-03 13:30:00,138.18,138.25,138.1,138.11,4180.0,133.2739,133.3415,133.1968,133.2064,4180.0
2024-06-03 13:35:00,138.11,138.3,138.05,138.3,8660.0,133.2064,133.3897,133.1486,133.3897,8660.0
2024-06-03 13:40:00,138.34,138.45,138.1,138.41,24785.0,133.4283,133.5344,133.1968,133.4958,24785.0
2024-06-03 13:45:00,138.44,138.64,138.24,138.24,13381.0,133.5247,133.7176,133.3318,133.3318,13381.0
2024-06-03 13:50:00,138.24,138.37,138.0,138.0,4876.0,133.3318,133.4572,133.1003,133.1003,4876.0
2024-06-03 13:55:00,138.0,138.36,138.0,138.36,4141.0,133.1003,133.4476,133.1003,133.4476,4141.0
2024-06-03 14:00:00,138.48,138.56,138.27,138.5,10890.0,133.5633,133.6405,133.3608,133.5826,10890.0
2024-06-03 14:05:00,138.46,138.46,138.22,138.26,3459.0,133.544,133.544,133.3125,133.3511,3459.0
2024-06-03 14:10:00,138.32,138.33,138.1,138.15,6885.0,133.409,133.4186,133.1968,133.245,6885.0
2024-06-03 14:15:00,138.27,138.31,138.13,138.29,8832.0,133.3608,133.3993,133.2257,133.38,8832.0
2024-06-03 14:20:00,138.29,138.34,138.16,138.23,3394.0,133.38,133.4283,133.2547,133.3222,3394.0
2024-06-03 14:25:00,138.23,138.32,138.1,138.25,8158.0,133.3222,133.409,133.1968,133.3415,8158.0
2024-06-03 14:30:00,138.17,138.36,138.17,138.33,6503.0,133.2643,133.4476,133.2643,133.4186,6503.0
2024-06-03 14:35:00,138.34,138.56,138.23,138.41,18097.0,133.4283,133.6405,133.3222,133.4958,18097.0
2024-06-03 14:40:00,138.39,138.69,138.39,138.61,8219.0,133.4765,133.7658,133.4765,133.6887,8219.0
2024-06-03 14:45:00,138.63,138.75,138.52,138.56,12930.0,133.708,133.8237,133.6019,133.6405,12930.0
2024-06-03 14:50:00,138.54,138.74,138.54,138.7,5490.0,133.6212,133.8141,133.6212,133.7755,5490.0
2024-06-03 14:55:00,138.72,138.79,138.62,138.63,7008.0,133.7948,133.8623,133.6983,133.708,7008.0
2024-06-03 15:00:00,138.65,138.72,138.6,138.64,3915.0,133.7273,133.7948,133.679,133.7176,3915.0
2024-06-03 15:05:00,138.61,138.7,138.5,138.59,4028.0,133.6887,133.7755,133.5826,133.6694,4028.0
2024-06-03 15:10:00,138.59,138.66,138.49,138.51,10924.0,133.6694,133.7369,133.5729,133.5922,10924.0
2024-06-03 15:15:00,138.53,138.66,138.53,138.61,5710.0,133.6115,133.7369,133.6115,133.6887,5710.0
2024-06-03 15:20:00,138.62,138.7,138.45,138.52,5801.0,133.6983,133.7755,133.5344,133.6019,5801.0
2024-06-03 15:25:00,138.49,138.51,138.29,138.29,6915.0,133.5729,133.5922,133.38,133.38,6915.0
2024-06-03 15:30:00,138.31,138.44,138.18,138.43,13349.0,133.3993,133.5247,133.2739,133.5151,13349.0
2024-06-03 15:35:00,138.41,138.41,138.1,138.14,10381.0,133.4958,133.4958,133.1968,133.2354,10381.0
2024-06-03 15:40:00,138.19,138.3,138.02,138.19,18228.0,133.2836,133.3897,133.1196,133.2836,18228.0
2024-06-03 15:45:00,138.17,138.3,138.13,138.21,10728.0,133.2643,133.3897,133.2257,133.3029,10728.0
2024-06-03 15:50:00,138.21,138.5,138.17,138.42,33253.0,133.3029,133.5826,133.2643,133.5054,33253.0
2024-06-03 15:55:00,138.47,138.94,138.4,138.93,156320.0,133.5536,134.007,133.4861,133.9973,156320.0
2024-06-04 09:30:00,137.22,137.57,136.25,136.34,40324.0,132.348,132.6856,131.4125,131.4993,40324.0
2024-06-04 09:35:00,136.42,137.21,136.42,136.98,24376.0,131.5764,132.3384,131.5764,132.1166,24376.0
2024-06-04 09:40:00,136.97,137.1,136.54,136.99,14454.0,132.1069,132.2323,131.6922,132.1262,14454.0
2024-06-04 09:45:00,136.92,137.15,136.67,136.98,8459.0,132.0587,132.2805,131.8176,132.1166,8459.0
2024-06-04 09:50:00,137.06,137.1,136.48,136.93,18102.0,132.1937,132.2323,131.6343,132.0683,18102.0
2024-06-04 09:55:00,136.88,137.06,136.73,136.74,9781.0,132.0201,132.1937,131.8754,131.8851,9781.0
2024-06-04 10:00:00,136.85,137.95,136.85,137.7,10357.0,131.9912,133.0521,131.9912,132.811,10357.0
2024-06-04 10:05:00,137.79,138.11,137.5,138.02,26793.0,132.8978,133.2064,132.6181,133.1196,26793.0
2024-06-04 10:10:00,138.06,138.79,138.03,138.77,11136.0,133.1582,133.8623,133.1293,133.843,11136.0
2024-06-04 10:15:00,138.75,138.8,138.55,138.63,7615.0,133.8237,133.8719,133.6308,133.708,7615.0
2024-06-04 10:20:00,138.67,138.78,138.52,138.72,7303.0,133.7465,133.8526,133.6019,133.7948,7303.0
2024-06-04 10:25:00,138.75,138.99,138.61,138.92,12012.0,133.8237,134.0552,133.6887,133.9877,12012.0
2024-06-04 10:30:00,138.86,139.15,138.52,138.52,10109.0,133.9298,134.2095,133.6019,133.6019,10109.0
2024-06-04 10:35:00,138.52,138.6,138.33,138.5,7636.0,133.6019,133.679,133.4186,133.5826,7636.0
2024-06-04 10:40:00,138.54,138.65,138.39,138.55,8792.0,133.6212,133.7273,133.4765,133.6308,8792.0
2024-06-04 10:45:00,138.47,138.61,138.34,138.6,11918.0,133.5536,133.6887,133.4283,133.679,11918.0
2024-06-04 10:50:00,138.68,138.85,138.6,138.84,10497.0,133.7562,133.9202,133.679,133.9105,10497.0
2024-06-04 10:55:00,138.83,138.83,138.41,138.5,7432.0,133.9009,133.9009,133.4958,133.5826,7432.0
2024-06-04 11:00:00,138.49,138.52,138.24,138.38,8086.0,133.5729,133.6019,133.3318,133.4668,8086.0
2024-06-04 11:05:00,138.4,138.48,138.22,138.41,6955.0,133.4861,133.5633,133.3125,133.4958,6955.0
2024-06-04 11:10:00,138.43,138.7,138.36,138.7,10311.0,133.5151,133.7755,133.4476,133.7755,10311.0
2024-06-04 11:15:00,138.74,139.17,138.65,139.1,31883.0,133.8141,134.2288,133.7273,134.1613,31883.0
2024-06-04 11:20:00,139.16,139.17,138.73,138.8,11696.0,134.2192,134.2288,133.8044,133.8719,11696.0
2024-06-04 11:25:00,138.78,138.84,138.56,138.56,6453.0,133.8526,133.9105,133.6405,133.6405,6453.0
2024-06-04 11:30:00,138.63,138.71,138.55,138.56,4661.0,133.708,133.7851,133.6308,133.6405,4661.0
2024-06-04 11:35:00,138.52,138.6,138.44,138.56,5175.0,133.6019,133.679,133.5247,133.6405,5175.0
2024-06-04 11:40:00,138.56,138.56,138.32,138.46,9605.0,133.6405,133.6405,133.409,133.544,9605.0
2024-06-04 11:45:00,138.45,138.52,138.27,138.5,11504.0,133.5344,133.6019,133.3608,133.5826,11504.0
2024-06-04 11:50:00,138.47,138.68,138.39,138.68,8128.0,133.5536,133.7562,133.4765,133.7562,8128.0
2024-06-04 11:55:00,138.62,138.68,138.53,138.58,6764.0,133.6983,133.7562,133.6115,133.6597,6764.0
2024-06-04 12:00:00,138.56,138.58,138.39,138.4,6146.0,133.6405,133.6597,133.4765,133.4861,6146.0
2024-06-04 12:05:00,138.4,138.69,138.22,138.67,9368.0,133.4861,133.7658,133.3125,133.7465,9368.0
2024-06-04 12:10:00,138.76,138.76,138.62,138.66,5996.0,133.8334,133.8334,133.6983,133.7369,5996.0
2024-06-04 12:15:00,138.69,138.69,138.48,138.53,7245.0,133.7658,133.7658,133.5633,133.6115,7245.0
2024-06-04 12:20:00,138.53,138.81,138.51,138.79,7733.0,133.6115,133.8816,133.5922,133.8623,7733.0
2024-06-04 12:25:00,138.83,139.06,138.8,139.06,14219.0,133.9009,134.1227,133.8719,134.1227,14219.0
2024-06-04 12:30:00,139.01,139.12,138.93,138.93,9454.0,134.0745,134.1806,133.9973,133.9973,9454.0
2024-06-04 12:35:00,138.96,138.97,138.72,138.72,7209.0,134.0263,134.0359,133.7948,133.7948,7209.0
2024-06-04 12:40:00,138.68,138.7,138.55,138.55,3842.0,133.7562,133.7755,133.6308,133.6308,3842.0
2024-06-04 12:45:00,138.57,138.8,138.56,138.73,4562.0,133.6501,133.8719,133.6405,133.8044,4562.0
2024-06-04 12:50:00,138.73,138.73,138.46,138.56,16980.0,133.8044,133.8044,133.544,133.6405,16980.0
2024-06-04 12:55:00,138.56,138.79,138.54,138.63,5802.0,133.6405,133.8623,133.6212,133.708,5802.0
2024-06-04 13:00:00,138.63,138.77,138.61,138.77,5181.0,133.708,133.843,133.6887,133.843,5181.0
2024-06-04 13:05:00,138.76,138.76,138.48,138.48,3211.0,133.8334,133.8334,133.5633,133.5633,3211.0
2024-06-04 13:10:00,138.52,138.68,138.5,138.55,8190.0,133.6019,133.7562,133.5826,133.6308,8190.0
2024-06-04 13:15:00,138.54,138.7,138.5,138.7,6150.0,133.6212,133.7755,133.5826,133.7755,6150.0
2024-06-04 13:20:00,138.7,138.73,138.54,138.62,6007.0,133.7755,133.8044,133.6212,133.6983,6007.0
2024-06-04 13:25:00,138.61,138.69,138.48,138.64,10199.0,133.6887,133.7658,133.5633,133.7176,10199.0
2024-06-04 13:30:00,138.68,138.68,138.39,138.5,24142.0,133.7562,133.7562,133.4765,133.5826,24142.0
2024-06-04 13:35:00,138.5,138.5,138.38,138.5,15197.0,133.5826,133.5826,133.4668,133.5826,15197.0
2024-06-04 13:40:00,138.49,138.49,138.09,138.09,14536.0,133.5729,133.5729,133.1871,133.1871,14536.0
2024-06-04 13:45:00,138.13,138.26,138.11,138.21,19646.0,133.2257,133.3511,133.2064,133.3029,19646.0
2024-06-04 13:50:00,138.22,138.3,138.18,138.28,20732.0,133.3125,133.3897,133.2739,133.3704,20732.0
2024-06-04 13:55:00,138.3,138.41,138.14,138.29,37086.0,133.3897,133.4958,133.2354,133.38,37086.0
2024-06-04 14:00:00,138.28,138.36,138.24,138.34,15342.0,133.3704,133.4476,133.3318,133.4283,15342.0
2024-06-04 14:05:00,138.32,138.32,138.14,138.19,14081.0,133.409,133.409,133.2354,133.2836,14081.0
2024-06-04 14:10:00,138.19,138.19,138.04,138.13,12918.0,133.2836,133.2836,133.1389,133.2257,12918.0
2024-06-04 14:15:00,138.14,138.32,138.13,138.2,11998.0,133.2354,133.409,133.2257,133.2932,11998.0
2024-06-04 14:20:00,138.23,138.52,138.2,138.42,13037.0,133.3222,133.6019,133.2932,133.5054,13037.0
2024-06-04 14:25:00,138.41,138.44,138.19,138.29,19392.0,133.4958,133.5247,133.2836,133.38,19392.0
2024-06-04 14:30:00,138.29,138.33,138.11,138.11,16814.0,133.38,133.4186,133.2064,133.2064,16814.0
2024-06-04 14:35:00,138.12,138.2,138.03,138.13,15117.0,133.2161,133.2932,133.1293,133.2257,15117.0
2024-06-04 14:40:00,138.1,138.15,137.96,138.13,65781.0,133.1968,133.245,133.0618,133.2257,65781.0
2024-06-04 14:45:00,138.11,138.29,137.95,137.95,193350.0,133.2064,133.38,133.0521,133.0521,193350.0
2024-06-04 14:50:00,137.96,138.01,137.81,137.83,31069.0,133.0618,133.11,132.9171,132.9364,31069.0
2024-06-04 14:55:00,137.85,137.93,137.58,137.58,21132.0,132.9557,133.0328,132.6952,132.6952,21132.0
2024-06-04 15:00:00,137.59,137.66,137.46,137.46,7849.0,132.7049,132.7724,132.5795,132.5795,7849.0
2024-06-04 15:05:00,137.45,137.46,137.33,137.4,12812.0,132.5699,132.5795,132.4541,132.5216,12812.0
2024-06-04 15:10:00,137.4,137.58,137.17,137.2,13128.0,132.5216,132.6952,132.2998,132.3287,13128.0
2024-06-04 15:15:00,137.2,137.36,137.18,137.25,48784.0,132.3287,132.4831,132.3095,132.377,48784.0
2024-06-04 15:20:00,137.26,137.36,137.19,137.36,13534.0,132.3866,132.4831,132.3191,132.4831,13534.0
2024-06-04 15:25:00,137.33,137.37,137.16,137.22,21019.0,132.4541,132.4927,132.2902,132.348,21019.0
2024-06-04 15:30:00,137.2,137.27,136.96,136.97,48451.0,132.3287,132.3963,132.0973,132.1069,48451.0
2024-06-04 15:35:00,137.0,137.17,136.93,137.04,23924.0,132.1358,132.2998,132.0683,132.1744,23924.0
2024-06-04 15:40:00,137.02,137.25,136.97,137.25,27901.0,132.1551,132.377,132.1069,132.377,27901.0
2024-06-04 15:45:00,137.24,137.32,137.04,137.07,54089.0,132.3673,132.4445,132.1744,132.2034,54089.0
2024-06-04 15:50:00,137.08,137.34,137.0,137.17,95579.0,132.213,132.4638,132.1358,132.2998,95579.0
2024-06-04 15:55:00,137.16,137.25,136.96,136.99,191492.0,132.2902,132.377,132.0973,132.1262,191492.0
2024-06-05 09:30:00,137.55,137.55,136.67,137.43,40207.0,132.6663,132.6663,131.8176,132.5506,40207.0
2024-06-05 09:35:00,137.37,137.54,136.89,137.3,12843.0,132.4927,132.6567,132.0297,132.4252,12843.0
2024-06-05 09:40:00,137.26,137.49,137.0,137.07,11591.0,132.3866,132.6084,132.1358,132.2034,11591.0
2024-06-05 09:45:00,137.2,137.22,136.7,136.87,9921.0,132.3287,132.348,131.8465,132.0105,9921.0
2024-06-05 09:50:00,136.82,137.04,136.68,136.99,12803.0,131.9622,132.1744,131.8272,132.1262,12803.0
2024-06-05 09:55:00,137.04,137.18,136.79,136.93,10948.0,132.1744,132.3095,131.9333,132.0683,10948.0
2024-06-05 10:00:00,136.8,136.83,136.44,136.65,10532.0,131.9429,131.9719,131.5957,131.7983,10532.0
2024-06-05 10:05:00,136.54,136.69,136.2,136.39,25809.0,131.6922,131.8368,131.3642,131.5475,25809.0
2024-06-05 10:10:00,136.39,136.43,136.16,136.18,8668.0,131.5475,131.5861,131.3257,131.345,8668.0
2024-06-05 10:15:00,136.23,136.84,136.12,136.76,23996.0,131.3932,131.9815,131.2871,131.9044,23996.0
2024-06-05 10:20:00,136.86,137.31,136.73,137.17,9817.0,132.0008,132.4348,131.8754,132.2998,9817.0
2024-06-05 10:25:00,137.23,137.23,136.76,136.76,8970.0,132.3577,132.3577,131.9044,131.9044,8970.0
2024-06-05 10:30:00,136.82,137.16,136.76,137.05,14127.0,131.9622,132.2902,131.9044,132.1841,14127.0
2024-06-05 10:35:00,137.09,137.26,136.77,136.92,12410.0,132.2226,132.3866,131.914,132.0587,12410.0
2024-06-05 10:40:00,136.95,137.03,136.58,136.69,7541.0,132.0876,132.1648,131.7308,131.8368,7541.0
2024-06-05 10:45:00,136.69,136.95,136.69,136.82,9294.0,131.8368,132.0876,131.8368,131.9622,9294.0
2024-06-05 10:50:00,136.82,137.05,136.82,136.99,12634.0,131.9622,132.1841,131.9622,132.1262,12634.0
2024-06-05 10:55:00,137.05,137.05,136.79,136.82,11340.0,132.1841,132.1841,131.9333,131.9622,11340.0
2024-06-05 11:00:00,136.76,137.14,136.76,136.97,27147.0,131.9044,132.2709,131.9044,132.1069,27147.0
2024-06-05 11:05:00,137.03,137.03,136.81,136.93,5392.0,132.1648,132.1648,131.9526,132.0683,5392.0
2024-06-05 11:10:00,136.9,137.06,136.86,137.01,2790.0,132.0394,132.1937,132.0008,132.1455,2790.0
2024-06-05 11:15:00,137.03,137.19,136.99,137.17,5280.0,132.1648,132.3191,132.1262,132.2998,5280.0
2024-06-05 11:20:00,137.18,137.32,137.05,137.3,9987.0,132.3095,132.4445,132.1841,132.4252,9987.0
2024-06-05 11:25:00,137.27,137.27,137.06,137.16,6774.0,132.3963,132.3963,132.1937,132.2902,6774.0
2024-06-05 11:30:00,137.19,137.21,137.03,137.05,8142.0,132.3191,132.3384,132.1648,132.1841,8142.0
2024-06-05 11:35:00,137.05,137.28,137.03,137.19,12725.0,132.1841,132.4059,132.1648,132.3191,12725.0
2024-06-05 11:40:00,137.21,137.29,137.16,137.18,7020.0,132.3384,132.4155,132.2902,132.3095,7020.0
2024-06-05 11:45:00,137.17,137.2,137.1,137.16,6315.0,132.2998,132.3287,132.2323,132.2902,6315.0
2024-06-05 11:50:00,137.18,137.23,137.14,137.15,14560.0,132.3095,132.3577,132.2709,132.2805,14560.0
2024-06-05 11:55:00,137.13,137.24,137.12,137.2,11792.0,132.2612,132.3673,132.2516,132.3287,11792.0
2024-06-05 12:00:00,137.19,137.41,137.19,137.34,12701.0,132.3191,132.5313,132.3191,132.4638,12701.0
2024-06-05 12:05:00,137.34,137.36,137.19,137.2,7710.0,132.4638,132.4831,132.3191,132.3287,7710.0
2024-06-05 12:10:00,137.2,137.23,137.14,137.15,8200.0,132.3287,132.3577,132.2709,132.2805,8200.0
2024-06-05 12:15:00,137.17,137.27,137.13,137.19,8858.0,132.2998,132.3963,132.2612,132.3191,8858.0
2024-06-05 12:20:00,137.17,137.17,136.98,136.98,7923.0,132.2998,132.2998,132.1166,132.1166,7923.0
2024-06-05 12:25:00,137.0,137.2,137.0,137.08,6389.0,132.1358,132.3287,132.1358,132.213,6389.0
2024-06-05 12:30:00,137.08,137.14,137.07,137.11,7149.0,132.213,132.2709,132.2034,132.2419,7149.0
2024-06-05 12:35:00,137.11,137.35,137.09,137.34,7576.0,132.2419,132.4734,132.2226,132.4638,7576.0
2024-06-05 12:40:00,137.34,137.68,137.33,137.56,7218.0,132.4638,132.7917,132.4541,132.676,7218.0
2024-06-05 12:45:00,137.61,137.62,137.5,137.54,11038.0,132.7242,132.7338,132.6181,132.6567,11038.0
2024-06-05 12:50:00,137.56,137.58,137.47,137.47,4380.0,132.676,132.6952,132.5892,132.5892,4380.0
2024-06-05 12:55:00,137.47,137.5,137.42,137.42,3770.0,132.5892,132.6181,132.5409,132.5409,3770.0
2024-06-05 13:00:00,137.44,137.44,137.25,137.36,3191.0,132.5602,132.5602,132.377,132.4831,3191.0
2024-06-05 13:05:00,137.37,137.41,137.35,137.35,4942.0,132.4927,132.5313,132.4734,132.4734,4942.0
2024-06-05 13:10:00,137.4,137.67,137.39,137.67,7793.0,132.5216,132.7821,132.512,132.7821,7793.0
2024-06-05 13:15:00,137.69,137.74,137.63,137.64,36159.0,132.8013,132.8496,132.7435,132.7531,36159.0
2024-06-05 13:20:00,137.63,137.63,137.48,137.52,6115.0,132.7435,132.7435,132.5988,132.6374,6115.0
2024-06-05 13:25:00,137.5,137.56,137.46,137.51,12110.0,132.6181,132.676,132.5795,132.6277,12110.0
2024-06-05 13:30:00,137.51,137.77,137.51,137.73,20381.0,132.6277,132.8785,132.6277,132.8399,20381.0
2024-06-05 13:35:00,137.76,137.78,137.54,137.58,7603.0,132.8689,132.8881,132.6567,132.6952,7603.0
2024-06-05 13:40:00,137.62,137.74,137.62,137.74,14518.0,132.7338,132.8496,132.7338,132.8496,14518.0
2024-06-05 13:45:00,137.8,137.84,137.71,137.77,6649.0,132.9074,132.946,132.8206,132.8785,6649.0
2024-06-05 13:50:00,137.77,137.78,137.68,137.69,51422.0,132.8785,132.8881,132.7917,132.8013,51422.0
2024-06-05 13:55:00,137.68,137.75,137.61,137.61,8653.0,132.7917,132.8592,132.7242,132.7242,8653.0
2024-06-05 14:00:00,137.59,137.85,137.55,137.85,9133.0,132.7049,132.9557,132.6663,132.9557,9133.0
2024-06-05 14:05:00,137.84,137.94,137.82,137.94,6309.0,132.946,133.0425,132.9267,133.0425,6309.0
2024-06-05 14:10:00,137.94,138.04,137.89,137.9,8192.0,133.0425,133.1389,132.9942,133.0039,8192.0
2024-06-05 14:15:00,137.91,138.02,137.83,137.86,8544.0,133.0135,133.1196,132.9364,132.9653,8544.0
2024-06-05 14:20:00,137.86,137.86,137.71,137.78,8180.0,132.9653,132.9653,132.8206,132.8881,8180.0
2024-06-05 14:25:00,137.77,137.77,137.6,137.6,4981.0,132.8785,132.8785,132.7145,132.7145,4981.0
2024-06-05 14:30:00,137.59,137.9,137.59,137.89,46183.0,132.7049,133.0039,132.7049,132.9942,46183.0
2024-06-05 14:35:00,137.93,138.03,137.89,137.89,6094.0,133.0328,133.1293,132.9942,132.9942,6094.0
2024-06-05 14:40:00,137.89,137.93,137.81,137.93,6023.0,132.9942,133.0328,132.9171,133.0328,6023.0
2024-06-05 14:45:00,137.9,138.04,137.88,137.91,6919.0,133.0039,133.1389,132.9846,133.0135,6919.0
2024-06-05 14:50:00,137.91,137.94,137.85,137.85,6247.0,133.0135,133.0425,132.9557,132.9557,6247.0
2024-06-05 14:55:00,137.87,137.87,137.69,137.76,11821.0,132.975,132.975,132.8013,132.8689,11821.0
2024-06-05 15:00:00,137.74,137.81,137.7,137.73,4542.0,132.8496,132.9171,132.811,132.8399,4542.0
2024-06-05 15:05:00,137.73,137.77,137.65,137.66,3836.0,132.8399,132.8785,132.7628,132.7724,3836.0
2024-06-05 15:10:00,137.65,137.65,137.55,137.55,5811.0,132.7628,132.7628,132.6663,132.6663,5811.0
2024-06-05 15:15:00,137.55,137.56,137.45,137.5,5073.0,132.6663,132.676,132.5699,132.6181,5073.0
2024-06-05 15:20:00,137.49,137.51,137.45,137.47,4053.0,132.6084,132.6277,132.5699,132.5892,4053.0
2024-06-05 15:25:00,137.48,137.54,137.37,137.37,16196.0,132.5988,132.6567,132.4927,132.4927,16196.0
2024-06-05 15:30:00,137.36,137.52,137.36,137.41,9358.0,132.4831,132.6374,132.4831,132.5313,9358.0
2024-06-05 15:35:00,137.41,137.51,137.39,137.43,10283.0,132.5313,132.6277,132.512,132.5506,10283.0
2024-06-05 15:40:00,137.44,137.45,137.24,137.24,10967.0,132.5602,132.5699,132.3673,132.3673,10967.0
2024-06-05 15:45:00,137.25,137.33,137.17,137.26,20989.0,132.377,132.4541,132.2998,132.3866,20989.0
2024-06-05 15:50:00,137.24,137.53,137.16,137.52,26653.0,132.3673,132.647,132.2902,132.6374,26653.0
2024-06-05 15:55:00,137.5,137.5,137.22,137.43,127318.0,132.6181,132.6181,132.348,132.5506,127318.0
2024-06-06 09:30:00,137.1,137.44,136.61,136.97,59275.0,132.2323,132.5602,131.7597,132.1069,59275.0
2024-06-06 09:35:00,137.03,137.38,136.86,137.11,32803.0,132.1648,132.5023,132.0008,132.2419,32803.0
2024-06-06 09:40:00,137.01,137.17,136.49,137.17,8058.0,132.1455,132.2998,131.6439,132.2998,8058.0
2024-06-06 09:45:00,137.08,137.78,137.06,137.76,36722.0,132.213,132.8881,132.1937,132.8689,36722.0
2024-06-06 09:50:00,137.78,138.15,137.52,138.15,11039.0,132.8881,133.245,132.6374,133.245,11039.0
2024-06-06 09:55:00,138.16,138.31,137.77,137.84,12019.0,133.2547,133.3993,132.8785,132.946,12019.0
2024-06-06 10:00:00,137.9,137.93,137.4,137.43,14471.0,133.0039,133.0328,132.5216,132.5506,14471.0
2024-06-06 10:05:00,137.44,137.64,137.33,137.64,8234.0,132.5602,132.7531,132.4541,132.7531,8234.0
2024-06-06 10:10:00,137.65,137.71,137.06,137.12,7109.0,132.7628,132.8206,132.1937,132.2516,7109.0
2024-06-06 10:15:00,137.18,137.54,137.15,137.4,11782.0,132.3095,132.6567,132.2805,132.5216,11782.0
2024-06-06 10:20:00,137.43,137.5,137.26,137.35,7326.0,132.5506,132.6181,132.3866,132.4734,7326.0
2024-06-06 10:25:00,137.31,137.44,137.2,137.32,9152.0,132.4348,132.5602,132.3287,132.4445,9152.0
2024-06-06 10:30:00,137.32,137.35,137.05,137.33,7338.0,132.4445,132.4734,132.1841,132.4541,7338.0
2024-06-06 10:35:00,137.34,137.4,137.19,137.21,7140.0,132.4638,132.5216,132.3191,132.3384,7140.0
2024-06-06 10:40:00,137.17,137.19,136.95,137.09,7692.0,132.2998,132.3191,132.0876,132.2226,7692.0
2024-06-06 10:45:00,137.09,137.45,137.09,137.4,8064.0,132.2226,132.5699,132.2226,132.5216,8064.0
2024-06-06 10:50:00,137.4,137.4,136.94,137.18,14775.0,132.5216,132.5216,132.078,132.3095,14775.0
2024-06-06 10:55:00,137.18,137.49,137.05,137.48,8791.0,132.3095,132.6084,132.1841,132.5988,8791.0
2024-06-06 11:00:00,137.48,137.52,137.34,137.4,6351.0,132.5988,132.6374,132.4638,132.5216,6351.0
2024-06-06 11:05:00,137.36,137.47,137.26,137.29,7101.0,132.4831,132.5892,132.3866,132.4155,7101.0
2024-06-06 11:10:00,137.29,137.47,137.21,137.44,7425.0,132.4155,132.5892,132.3384,132.5602,7425.0
2024-06-06 11:15:00,137.39,137.51,137.35,137.41,8067.0,132.512,132.6277,132.4734,132.5313,8067.0
2024-06-06 11:20:00,137.39,137.6,137.35,137.49,13102.0,132.512,132.7145,132.4734,132.6084,13102.0
2024-06-06 11:25:00,137.5,137.85,137.49,137.81,19391.0,132.6181,132.9557,132.6084,132.9171,19391.0
2024-06-06 11:30:00,137.79,137.85,137.6,137.6,6103.0,132.8978,132.9557,132.7145,132.7145,6103.0
2024-06-06 11:35:00,137.56,137.69,137.53,137.63,6281.0,132.676,132.8013,132.647,132.7435,6281.0
2024-06-06 11:40:00,137.64,137.69,137.38,137.52,7875.0,132.7531,132.8013,132.5023,132.6374,7875.0
2024-06-06 11:45:00,137.54,137.73,137.54,137.7,4673.0,132.6567,132.8399,132.6567,132.811,4673.0
2024-06-06 11:50:00,137.73,137.89,137.6,137.89,22314.0,132.8399,132.9942,132.7145,132.9942,22314.0
2024-06-06 11:55:00,137.91,137.92,137.71,137.72,5376.0,133.0135,133.0232,132.8206,132.8303,5376.0
2024-06-06 12:00:00,137.71,137.77,137.45,137.45,4647.0,132.8206,132.8785,132.5699,132.5699,4647.0
2024-06-06 12:05:00,137.47,137.61,137.44,137.44,15526.0,132.5892,132.7242,132.5602,132.5602,15526.0
2024-06-06 12:10:00,137.44,137.68,137.44,137.64,7914.0,132.5602,132.7917,132.5602,132.7531,7914.0
2024-06-06 12:15:00,137.64,137.74,137.54,137.72,7351.0,132.7531,132.8496,132.6567,132.8303,7351.0
2024-06-06 12:20:00,137.72,137.73,137.41,137.49,11111.0,132.8303,132.8399,132.5313,132.6084,11111.0
2024-06-06 12:25:00,137.49,137.54,137.29,137.34,7015.0,132.6084,132.6567,132.4155,132.4638,7015.0
2024-06-06 12:30:00,137.34,137.39,137.28,137.32,4812.0,132.4638,132.512,132.4059,132.4445,4812.0
2024-06-06 12:35:00,137.32,137.32,137.09,137.09,5002.0,132.4445,132.4445,132.2226,132.2226,5002.0
2024-06-06 12:40:00,137.09,137.2,137.02,137.18,2961.0,132.2226,132.3287,132.1551,132.3095,2961.0
2024-06-06 12:45:00,137.24,137.32,137.2,137.23,4574.0,132.3673,132.4445,132.3287,132.3577,4574.0
2024-06-06 12:50:00,137.24,137.24,137.04,137.13,5537.0,132.3673,132.3673,132.1744,132.2612,5537.0
2024-06-06 12:55:00,137.16,137.28,137.1,137.22,1998.0,132.2902,132.4059,132.2323,132.348,1998.0
2024-06-06 13:00:00,137.2,137.34,137.2,137.34,3569.0,132.3287,132.4638,132.3287,132.4638,3569.0
2024-06-06 13:05:00,137.32,137.32,137.16,137.24,5141.0,132.4445,132.4445,132.2902,132.3673,5141.0
2024-06-06 13:10:00,137.28,137.31,137.22,137.31,5151.0,132.4059,132.4348,132.348,132.4348,5151.0
2024-06-06 13:15:00,137.28,137.3,137.14,137.14,6939.0,132.4059,132.4252,132.2709,132.2709,6939.0
2024-06-06 13:20:00,137.15,137.31,137.09,137.25,4462.0,132.2805,132.4348,132.2226,132.377,4462.0
2024-06-06 13:25:00,137.3,137.45,137.3,137.36,3603.0,132.4252,132.5699,132.4252,132.4831,3603.0
2024-06-06 13:30:00,137.36,137.42,137.28,137.28,6243.0,132.4831,132.5409,132.4059,132.4059,6243.0
2024-06-06 13:35:00,137.31,137.33,137.19,137.24,6580.0,132.4348,132.4541,132.3191,132.3673,6580.0
2024-06-06 13:40:00,137.27,137.28,137.17,137.25,6150.0,132.3963,132.4059,132.2998,132.377,6150.0
2024-06-06 13:45:00,137.22,137.35,137.16,137.34,5605.0,132.348,132.4734,132.2902,132.4638,5605.0
2024-06-06 13:50:00,137.34,137.37,137.2,137.34,8954.0,132.4638,132.4927,132.3287,132.4638,8954.0
2024-06-06 13:55:00,137.41,137.56,137.4,137.53,10464.0,132.5313,132.676,132.5216,132.647,10464.0
2024-06-06 14:00:00,137.56,137.73,137.5,137.65,9095.0,132.676,132.8399,132.6181,132.7628,9095.0
2024-06-06 14:05:00,137.63,137.65,137.47,137.48,10408.0,132.7435,132.7628,132.5892,132.5988,10408.0
2024-06-06 14:10:00,137.4,137.43,137.37,137.38,7277.0,132.5216,132.5506,132.4927,132.5023,7277.0
2024-06-06 14:15:00,137.37,137.92,137.36,137.89,6165.0,132.4927,133.0232,132.4831,132.9942,6165.0
2024-06-06 14:20:00,137.89,137.97,137.88,137.97,4060.0,132.9942,133.0714,132.9846,133.0714,4060.0
2024-06-06 14:25:00,137.95,137.98,137.88,137.95,5958.0,133.0521,133.081,132.9846,133.0521,5958.0
2024-06-06 14:30:00,137.95,138.12,137.91,138.1,5715.0,133.0521,133.2161,133.0135,133.1968,5715.0
2024-06-06 14:35:00,138.09,138.22,138.07,138.15,13092.0,133.1871,133.3125,133.1679,133.245,13092.0
2024-06-06 14:40:00,138.21,138.26,138.15,138.18,4768.0,133.3029,133.3511,133.245,133.2739,4768.0
2024-06-06 14:45:00,138.2,138.33,138.2,138.24,2942.0,133.2932,133.4186,133.2932,133.3318,2942.0
2024-06-06 14:50:00,138.31,138.49,138.29,138.48,6072.0,133.3993,133.5729,133.38,133.5633,6072.0
2024-06-06 14:55:00,138.4,138.44,138.33,138.37,5185.0,133.4861,133.5247,133.4186,133.4572,5185.0
2024-06-06 15:00:00,138.42,138.51,138.39,138.5,8452.0,133.5054,133.5922,133.4765,133.5826,8452.0
2024-06-06 15:05:00,138.5,138.53,138.34,138.38,4085.0,133.5826,133.6115,133.4283,133.4668,4085.0
2024-06-06 15:10:00,138.38,138.4,138.23,138.3,5708.0,133.4668,133.4861,133.3222,133.3897,5708.0
2024-06-06 15:15:00,138.3,138.37,138.27,138.35,4581.0,133.3897,133.4572,133.3608,133.4379,4581.0
2024-06-06 15:20:00,138.37,138.38,138.28,138.31,4423.0,133.4572,133.4668,133.3704,133.3993,4423.0
2024-06-06 15:25:00,138.32,138.37,138.1,138.13,6751.0,133.409,133.4572,133.1968,133.2257,6751.0
2024-06-06 15:30:00,138.12,138.21,138.08,138.14,5406.0,133.2161,133.3029,133.1775,133.2354,5406.0
2024-06-06 15:35:00,138.12,138.3,138.01,138.14,10521.0,133.2161,133.3897,133.11,133.2354,10521.0
2024-06-06 15:40:00,138.15,138.23,138.1,138.12,16033.0,133.245,133.3222,133.1968,133.2161,16033.0
2024-06-06 15:45:00,138.13,138.37,138.07,138.31,22658.0,133.2257,133.4572,133.1679,133.3993,22658.0
2024-06-06 15:50:00,138.28,138.33,138.12,138.14,26487.0,133.3704,133.4186,133.2161,133.2354,26487.0
2024-06-06 15:55:00,138.18,138.41,138.14,138.4,81666.0,133.2739,133.4958,133.2354,133.4861,81666.0
2024-06-07 09:30:00,137.86,138.29,136.9,136.91,27169.0,132.9653,133.38,132.0394,132.049,27169.0
2024-06-07 09:35:00,136.66,137.24,136.6,137.19,6183.0,131.8079,132.3673,131.75,132.3191,6183.0
2024-06-07 09:40:00,137.28,137.81,137.2,137.7,25428.0,132.4059,132.9171,132.3287,132.811,25428.0
2024-06-07 09:45:00,137.66,137.71,137.33,137.67,4843.0,132.7724,132.8206,132.4541,132.7821,4843.0
2024-06-07 09:50:00,137.74,137.92,137.47,137.61,26505.0,132.8496,133.0232,132.5892,132.7242,26505.0
2024-06-07 09:55:00,137.59,137.85,137.52,137.76,9003.0,132.7049,132.9557,132.6374,132.8689,9003.0
2024-06-07 10:00:00,137.69,138.07,137.54,138.04,9464.0,132.8013,133.1679,132.6567,133.1389,9464.0
2024-06-07 10:05:00,138.0,138.13,137.85,137.91,7190.0,133.1003,133.2257,132.9557,133.0135,7190.0
2024-06-07 10:10:00,137.96,138.21,137.9,138.19,6890.0,133.0618,133.3029,133.0039,133.2836,6890.0
2024-06-07 10:15:00,138.19,138.47,138.14,138.34,7813.0,133.2836,133.5536,133.2354,133.4283,7813.0
2024-06-07 10:20:00,138.31,138.85,138.25,138.62,10163.0,133.3993,133.9202,133.3415,133.6983,10163.0
2024-06-07 10:25:00,138.66,138.96,138.57,138.91,8063.0,133.7369,134.0263,133.6501,133.978,8063.0
2024-06-07 10:30:00,138.7,138.85,138.61,138.74,8666.0,133.7755,133.9202,133.6887,133.8141,8666.0
2024-06-07 10:35:00,138.72,139.15,138.69,139.12,6826.0,133.7948,134.2095,133.7658,134.1806,6826.0
2024-06-07 10:40:00,139.25,139.36,139.04,139.19,5679.0,134.306,134.412,134.1034,134.2481,5679.0
2024-06-07 10:45:00,139.16,139.2,139.1,139.1,3289.0,134.2192,134.2577,134.1613,134.1613,3289.0
2024-06-07 10:50:00,139.09,139.27,139.07,139.2,13490.0,134.1516,134.3252,134.1323,134.2577,13490.0
2024-06-07 10:55:00,139.15,139.23,138.99,139.05,2594.0,134.2095,134.2867,134.0552,134.1131,2594.0
2024-06-07 11:00:00,139.03,139.05,138.58,138.92,7704.0,134.0938,134.1131,133.6597,133.9877,7704.0
2024-06-07 11:05:00,138.93,138.93,138.76,138.8,3147.0,133.9973,133.9973,133.8334,133.8719,3147.0
2024-06-07 11:10:00,138.72,138.89,138.61,138.67,6946.0,133.7948,133.9587,133.6887,133.7465,6946.0
2024-06-07 11:15:00,138.76,138.76,138.56,138.57,2075.0,133.8334,133.8334,133.6405,133.6501,2075.0
2024-06-07 11:20:00,138.53,138.57,138.34,138.56,3727.0,133.6115,133.6501,133.4283,133.6405,3727.0
2024-06-07 11:25:00,138.56,138.63,138.29,138.3,19455.0,133.6405,133.708,133.38,133.3897,19455.0
2024-06-07 11:30:00,138.4,138.42,138.15,138.16,2927.0,133.4861,133.5054,133.245,133.2547,2927.0
2024-06-07 11:35:00,138.17,138.27,138.11,138.13,1889.0,133.2643,133.3608,133.2064,133.2257,1889.0
2024-06-07 11:40:00,138.2,138.3,138.2,138.3,1448.0,133.2932,133.3897,133.2932,133.3897,1448.0
2024-06-07 11:45:00,138.26,138.39,138.23,138.35,3066.0,133.3511,133.4765,133.3222,133.4379,3066.0
2024-06-07 11:50:00,138.39,138.39,138.25,138.27,3169.0,133.4765,133.4765,133.3415,133.3608,3169.0
2024-06-07 11:55:00,138.27,138.3,138.16,138.25,5464.0,133.3608,133.3897,133.2547,133.3415,5464.0
2024-06-07 12:00:00,138.25,138.31,138.14,138.24,8697.0,133.3415,133.3993,133.2354,133.3318,8697.0
2024-06-07 12:05:00,138.2,138.3,138.2,138.26,2716.0,133.2932,133.3897,133.2932,133.3511,2716.0
2024-06-07 12:10:00,138.29,138.45,138.25,138.41,8514.0,133.38,133.5344,133.3415,133.4958,8514.0
2024-06-07 12:15:00,138.4,138.5,138.36,138.38,4458.0,133.4861,133.5826,133.4476,133.4668,4458.0
2024-06-07 12:20:00,138.39,138.45,138.36,138.45,4016.0,133.4765,133.5344,133.4476,133.5344,4016.0
2024-06-07 12:25:00,138.51,138.55,138.44,138.48,3901.0,133.5922,133.6308,133.5247,133.5633,3901.0
2024-06-07 12:30:00,138.51,138.59,138.41,138.42,10808.0,133.5922,133.6694,133.4958,133.5054,10808.0
2024-06-07 12:35:00,138.38,138.47,138.36,138.43,3341.0,133.4668,133.5536,133.4476,133.5151,3341.0
2024-06-07 12:40:00,138.43,138.47,138.35,138.44,3967.0,133.5151,133.5536,133.4379,133.5247,3967.0
2024-06-07 12:45:00,138.42,138.45,138.22,138.22,7123.0,133.5054,133.5344,133.3125,133.3125,7123.0
2024-06-07 12:50:00,138.26,138.36,138.26,138.31,5597.0,133.3511,133.4476,133.3511,133.3993,5597.0
2024-06-07 12:55:00,138.31,138.42,138.29,138.37,5909.0,133.3993,133.5054,133.38,133.4572,5909.0
2024-06-07 13:00:00,138.37,138.38,138.09,138.15,9183.0,133.4572,133.4668,133.1871,133.245,9183.0
2024-06-07 13:05:00,138.16,138.42,138.13,138.37,20884.0,133.2547,133.5054,133.2257,133.4572,20884.0
2024-06-07 13:10:00,138.37,138.71,138.35,138.68,1846.0,133.4572,133.7851,133.4379,133.7562,1846.0
2024-06-07 13:15:00,138.71,138.71,138.63,138.63,3244.0,133.7851,133.7851,133.708,133.708,3244.0
2024-06-07 13:20:00,138.63,138.88,138.6,138.84,5184.0,133.708,133.9491,133.679,133.9105,5184.0
2024-06-07 13:25:00,138.83,138.83,138.74,138.75,2675.0,133.9009,133.9009,133.8141,133.8237,2675.0
2024-06-07 13:30:00,138.75,138.84,138.75,138.78,7020.0,133.8237,133.9105,133.8237,133.8526,7020.0
2024-06-07 13:35:00,138.77,138.79,138.55,138.55,5187.0,133.843,133.8623,133.6308,133.6308,5187.0
2024-06-07 13:40:00,138.47,138.51,138.44,138.48,4746.0,133.5536,133.5922,133.5247,133.5633,4746.0
2024-06-07 13:45:00,138.47,138.62,138.45,138.57,3113.0,133.5536,133.6983,133.5344,133.6501,3113.0
2024-06-07 13:50:00,138.57,138.66,138.57,138.64,3352.0,133.6501,133.7369,133.6501,133.7176,3352.0
2024-06-07 13:55:00,138.61,138.64,138.51,138.57,11607.0,133.6887,133.7176,133.5922,133.6501,11607.0
2024-06-07 14:00:00,138.57,138.58,138.41,138.55,17711.0,133.6501,133.6597,133.4958,133.6308,17711.0
2024-06-07 14:05:00,138.54,138.59,138.36,138.58,9162.0,133.6212,133.6694,133.4476,133.6597,9162.0
2024-06-07 14:10:00,138.55,138.55,138.33,138.34,20042.0,133.6308,133.6308,133.4186,133.4283,20042.0
2024-06-07 14:15:00,138.33,138.39,138.29,138.38,13193.0,133.4186,133.4765,133.38,133.4668,13193.0
2024-06-07 14:20:00,138.41,138.74,138.39,138.71,10244.0,133.4958,133.8141,133.4765,133.7851,10244.0
2024-06-07 14:25:00,138.73,138.84,138.69,138.84,8437.0,133.8044,133.9105,133.7658,133.9105,8437.0
2024-06-07 14:30:00,138.83,138.86,138.6,138.62,8962.0,133.9009,133.9298,133.679,133.6983,8962.0
2024-06-07 14:35:00,138.64,138.71,138.63,138.64,6031.0,133.7176,133.7851,133.708,133.7176,6031.0
2024-06-07 14:40:00,138.58,138.71,138.56,138.68,8933.0,133.6597,133.7851,133.6405,133.7562,8933.0
2024-06-07 14:45:00,138.67,138.73,138.62,138.71,6570.0,133.7465,133.8044,133.6983,133.7851,6570.0
2024-06-07 14:50:00,138.75,138.75,138.62,138.68,5609.0,133.8237,133.8237,133.6983,133.7562,5609.0
2024-06-07 14:55:00,138.64,138.64,138.54,138.58,4838.0,133.7176,133.7176,133.6212,133.6597,4838.0
2024-06-07 15:00:00,138.52,138.68,138.5,138.64,4516.0,133.6019,133.7562,133.5826,133.7176,4516.0
2024-06-07 15:05:00,138.68,138.68,138.5,138.52,6114.0,133.7562,133.7562,133.5826,133.6019,6114.0
2024-06-07 15:10:00,138.5,138.51,138.24,138.33,6043.0,133.5826,133.5922,133.3318,133.4186,6043.0
2024-06-07 15:15:00,138.39,138.4,138.31,138.31,3098.0,133.4765,133.4861,133.3993,133.3993,3098.0
2024-06-07 15:20:00,138.28,138.42,138.2,138.29,12625.0,133.3704,133.5054,133.2932,133.38,12625.0
2024-06-07 15:25:00,138.3,138.32,138.26,138.32,3327.0,133.3897,133.409,133.3511,133.409,3327.0
2024-06-07 15:30:00,138.26,138.26,138.14,138.14,5777.0,133.3511,133.3511,133.2354,133.2354,5777.0
2024-06-07 15:35:00,138.16,138.32,138.12,138.26,16184.0,133.2547,133.409,133.2161,133.3511,16184.0
2024-06-07 15:40:00,138.3,138.3,138.11,138.11,7177.0,133.3897,133.3897,133.2064,133.2064,7177.0
2024-06-07 15:45:00,138.09,138.09,137.82,137.87,9795.0,133.1871,133.1871,132.9267,132.975,9795.0
2024-06-07 15:50:00,137.82,138.01,137.76,138.0,10181.0,132.9267,133.11,132.8689,133.1003,10181.0
2024-06-07 15:55:00,137.99,138.1,137.83,138.06,65735.0,133.0907,133.1968,132.9364,133.1582,65735.0
2024-06-10 09:30:00,137.9,138.07,137.41,137.97,23022.0,133.0039,133.1679,132.5313,133.0714,23022.0
2024-06-10 09:35:00,137.99,138.22,137.65,137.97,16269.0,133.0907,133.3125,132.7628,133.0714,16269.0
2024-06-10 09:40:00,137.82,137.82,137.25,137.47,7447.0,132.9267,132.9267,132.377,132.5892,7447.0
2024-06-10 09:45:00,137.52,137.57,136.93,137.05,17627.0,132.6374,132.6856,132.0683,132.1841,17627.0
2024-06-10 09:50:00,137.04,137.55,136.9,137.55,14935.0,132.1744,132.6663,132.0394,132.6663,14935.0
2024-06-10 09:55:00,137.57,137.79,137.57,137.79,3120.0,132.6856,132.8978,132.6856,132.8978,3120.0
2024-06-10 10:00:00,137.83,138.16,137.73,138.02,9324.0,132.9364,133.2547,132.8399,133.1196,9324.0
2024-06-10 10:05:00,138.09,138.91,138.06,138.91,16560.0,133.1871,133.978,133.1582,133.978,16560.0
2024-06-10 10:10:00,138.9,138.91,138.44,138.47,5514.0,133.9684,133.978,133.5247,133.5536,5514.0
2024-06-10 10:15:00,138.45,138.57,138.34,138.36,6178.0,133.5344,133.6501,133.4283,133.4476,6178.0
2024-06-10 10:20:00,138.42,138.42,138.23,138.31,4113.0,133.5054,133.5054,133.3222,133.3993,4113.0
2024-06-10 10:25:00,138.31,138.35,138.25,138.34,3022.0,133.3993,133.4379,133.3415,133.4283,3022.0
2024-06-10 10:30:00,138.27,138.46,138.23,138.42,2731.0,133.3608,133.544,133.3222,133.5054,2731.0
2024-06-10 10:35:00,138.44,138.45,138.1,138.16,5451.0,133.5247,133.5344,133.1968,133.2547,5451.0
2024-06-10 10:40:00,138.25,138.36,138.14,138.21,3569.0,133.3415,133.4476,133.2354,133.3029,3569.0
2024-06-10 10:45:00,138.24,138.31,138.23,138.29,2657.0,133.3318,133.3993,133.3222,133.38,2657.0
2024-06-10 10:50:00,138.22,138.66,138.22,138.41,31297.0,133.3125,133.7369,133.3125,133.4958,31297.0
2024-06-10 10:55:00,138.37,138.37,137.97,138.03,4240.0,133.4572,133.4572,133.0714,133.1293,4240.0
2024-06-10 11:00:00,138.03,138.3,137.88,138.3,10570.0,133.1293,133.3897,132.9846,133.3897,10570.0
2024-06-10 11:05:00,138.27,138.35,138.2,138.21,5359.0,133.3608,133.4379,133.2932,133.3029,5359.0
2024-06-10 11:10:00,138.27,138.32,138.15,138.29,5160.0,133.3608,133.409,133.245,133.38,5160.0
2024-06-10 11:15:00,138.29,138.61,138.16,138.58,6069.0,133.38,133.6887,133.2547,133.6597,6069.0
2024-06-10 11:20:00,138.61,138.67,138.6,138.64,2365.0,133.6887,133.7465,133.679,133.7176,2365.0
2024-06-10 11:25:00,138.6,138.64,138.54,138.59,3519.0,133.679,133.7176,133.6212,133.6694,3519.0
2024-06-10 11:30:00,138.67,138.75,138.57,138.75,7857.0,133.7465,133.8237,133.6501,133.8237,7857.0
2024-06-10 11:35:00,138.72,138.72,138.56,138.61,3136.0,133.7948,133.7948,133.6405,133.6887,3136.0
2024-06-10 11:40:00,138.65,138.71,138.57,138.67,2034.0,133.7273,133.7851,133.6501,133.7465,2034.0
2024-06-10 11:45:00,138.71,138.95,138.69,138.95,4719.0,133.7851,134.0166,133.7658,134.0166,4719.0
2024-06-10 11:50:00,138.92,138.95,138.87,138.92,5138.0,133.9877,134.0166,133.9394,133.9877,5138.0
2024-06-10 11:55:00,138.97,139.06,138.97,139.05,15536.0,134.0359,134.1227,134.0359,134.1131,15536.0
2024-06-10 12:00:00,139.07,139.1,138.83,138.92,14022.0,134.1323,134.1613,133.9009,133.9877,14022.0
2024-06-10 12:05:00,138.83,138.83,138.71,138.79,4517.0,133.9009,133.9009,133.7851,133.8623,4517.0
2024-06-10 12:10:00,138.78,138.81,138.68,138.69,3438.0,133.8526,133.8816,133.7562,133.7658,3438.0
2024-06-10 12:15:00,138.71,138.88,138.68,138.76,10950.0,133.7851,133.9491,133.7562,133.8334,10950.0
2024-06-10 12:20:00,138.79,138.89,138.76,138.78,11195.0,133.8623,133.9587,133.8334,133.8526,11195.0
2024-06-10 12:25:00,138.75,138.75,138.62,138.69,3927.0,133.8237,133.8237,133.6983,133.7658,3927.0
2024-06-10 12:30:00,138.76,138.78,138.58,138.64,3335.0,133.8334,133.8526,133.6597,133.7176,3335.0
2024-06-10 12:35:00,138.68,138.68,138.43,138.46,8386.0,133.7562,133.7562,133.5151,133.544,8386.0
2024-06-10 12:40:00,138.41,138.41,138.35,138.35,2785.0,133.4958,133.4958,133.4379,133.4379,2785.0
2024-06-10 12:45:00,138.4,138.42,138.27,138.3,8706.0,133.4861,133.5054,133.3608,133.3897,8706.0
2024-06-10 12:50:00,138.34,138.47,138.31,138.47,2323.0,133.4283,133.5536,133.3993,133.5536,2323.0
2024-06-10 12:55:00,138.43,138.51,138.4,138.41,3182.0,133.5151,133.5922,133.4861,133.4958,3182.0
2024-06-10 13:00:00,138.37,138.37,138.14,138.14,8474.0,133.4572,133.4572,133.2354,133.2354,8474.0
2024-06-10 13:05:00,138.16,138.16,138.09,138.09,3210.0,133.2547,133.2547,133.1871,133.1871,3210.0
2024-06-10 13:10:00,138.04,138.13,138.03,138.13,5714.0,133.1389,133.2257,133.1293,133.2257,5714.0
2024-06-10 13:15:00,138.1,138.1,137.97,137.97,5548.0,133.1968,133.1968,133.0714,133.0714,5548.0
2024-06-10 13:20:00,137.98,138.11,137.93,138.07,6826.0,133.081,133.2064,133.0328,133.1679,6826.0
2024-06-10 13:25:00,138.08,138.08,138.03,138.05,3145.0,133.1775,133.1775,133.1293,133.1486,3145.0
2024-06-10 13:30:00,138.05,138.29,137.98,138.26,7593.0,133.1486,133.38,133.081,133.3511,7593.0
2024-06-10 13:35:00,138.28,138.39,138.22,138.27,7426.0,133.3704,133.4765,133.3125,133.3608,7426.0
2024-06-10 13:40:00,138.26,138.52,138.26,138.47,7386.0,133.3511,133.6019,133.3511,133.5536,7386.0
2024-06-10 13:45:00,138.47,138.68,138.47,138.62,5401.0,133.5536,133.7562,133.5536,133.6983,5401.0
2024-06-10 13:50:00,138.68,138.69,138.41,138.44,3243.0,133.7562,133.7658,133.4958,133.5247,3243.0
2024-06-10 13:55:00,138.44,138.57,138.44,138.57,8316.0,133.5247,133.6501,133.5247,133.6501,8316.0
2024-06-10 14:00:00,138.53,138.53,138.39,138.45,3412.0,133.6115,133.6115,133.4765,133.5344,3412.0
2024-06-10 14:05:00,138.47,138.57,138.38,138.56,3110.0,133.5536,133.6501,133.4668,133.6405,3110.0
2024-06-10 14:10:00,138.56,138.56,138.47,138.47,3520.0,133.6405,133.6405,133.5536,133.5536,3520.0
2024-06-10 14:15:00,138.48,138.48,138.38,138.42,4261.0,133.5633,133.5633,133.4668,133.5054,4261.0
2024-06-10 14:20:00,138.44,138.75,138.38,138.71,8670.0,133.5247,133.8237,133.4668,133.7851,8670.0
2024-06-10 14:25:00,138.69,138.71,138.47,138.52,8661.0,133.7658,133.7851,133.5536,133.6019,8661.0
2024-06-10 14:30:00,138.54,138.86,138.54,138.7,16023.0,133.6212,133.9298,133.6212,133.7755,16023.0
2024-06-10 14:35:00,138.78,138.84,138.76,138.82,2635.0,133.8526,133.9105,133.8334,133.8912,2635.0
2024-06-10 14:40:00,138.8,138.85,138.76,138.83,2714.0,133.8719,133.9202,133.8334,133.9009,2714.0
2024-06-10 14:45:00,138.83,139.03,138.78,138.94,15207.0,133.9009,134.0938,133.8526,134.007,15207.0
2024-06-10 14:50:00,138.96,138.96,138.89,138.95,4961.0,134.0263,134.0263,133.9587,134.0166,4961.0
2024-06-10 14:55:00,138.93,138.95,138.82,138.82,4487.0,133.9973,134.0166,133.8912,133.8912,4487.0
2024-06-10 15:00:00,138.81,138.85,138.75,138.75,3316.0,133.8816,133.9202,133.8237,133.8237,3316.0
2024-06-10 15:05:00,138.74,138.8,138.65,138.65,5458.0,133.8141,133.8719,133.7273,133.7273,5458.0
2024-06-10 15:10:00,138.63,138.69,138.6,138.69,1799.0,133.708,133.7658,133.679,133.7658,1799.0
2024-06-10 15:15:00,138.78,138.81,138.49,138.55,7210.0,133.8526,133.8816,133.5729,133.6308,7210.0
2024-06-10 15:20:00,138.53,138.66,138.52,138.53,12789.0,133.6115,133.7369,133.6019,133.6115,12789.0
2024-06-10 15:25:00,138.51,138.57,138.51,138.57,5484.0,133.5922,133.6501,133.5922,133.6501,5484.0
2024-06-10 15:30:00,138.51,138.62,138.48,138.52,16032.0,133.5922,133.6983,133.5633,133.6019,16032.0
2024-06-10 15:35:00,138.54,138.55,138.39,138.49,24535.0,133.6212,133.6308,133.4765,133.5729,24535.0
2024-06-10 15:40:00,138.5,138.58,138.4,138.45,31915.0,133.5826,133.6597,133.4861,133.5344,31915.0
2024-06-10 15:45:00,138.45,138.45,138.2,138.31,19815.0,133.5344,133.5344,133.2932,133.3993,19815.0
2024-06-10 15:50:00,138.32,138.32,138.0,138.16,34807.0,133.409,133.409,133.1003,133.2547,34807.0
2024-06-10 15:55:00,138.15,138.33,138.0,138.17,114427.0,133.245,133.4186,133.1003,133.2643,114427.0
2024-06-11 09:30:00,136.94,136.94,135.67,135.68,29928.0,132.078,132.078,130.8531,130.8627,29928.0
2024-06-11 09:35:00,135.52,136.56,135.47,136.56,6037.0,130.7084,131.7115,130.6602,131.7115,6037.0
2024-06-11 09:40:00,136.5,136.5,136.07,136.49,6581.0,131.6536,131.6536,131.2389,131.6439,6581.0
2024-06-11 09:45:00,136.39,136.39,135.9,136.11,11508.0,131.5475,131.5475,131.0749,131.2774,11508.0
2024-06-11 09:50:00,136.15,136.48,136.12,136.44,4771.0,131.316,131.6343,131.2871,131.5957,4771.0
2024-06-11 09:55:00,136.4,136.41,136.14,136.24,3729.0,131.5571,131.5668,131.3064,131.4028,3729.0
2024-06-11 10:00:00,136.23,136.26,135.8,135.85,10244.0,131.3932,131.4221,130.9784,131.0267,10244.0
2024-06-11 10:05:00,135.88,136.33,135.71,136.3,8845.0,131.0556,131.4896,130.8916,131.4607,8845.0
2024-06-11 10:10:00,136.32,136.43,136.15,136.43,7697.0,131.48,131.5861,131.316,131.5861,7697.0
2024-06-11 10:15:00,136.46,136.52,136.33,136.49,7360.0,131.615,131.6729,131.4896,131.6439,7360.0
2024-06-11 10:20:00,136.51,136.56,136.41,136.53,4011.0,131.6632,131.7115,131.5668,131.6825,4011.0
2024-06-11 10:25:00,136.49,136.6,136.44,136.56,5913.0,131.6439,131.75,131.5957,131.7115,5913.0
2024-06-11 10:30:00,136.5,136.66,136.43,136.5,5013.0,131.6536,131.8079,131.5861,131.6536,5013.0
2024-06-11 10:35:00,136.52,136.52,136.13,136.46,12614.0,131.6729,131.6729,131.2967,131.615,12614.0
2024-06-11 10:40:00,136.5,136.66,136.44,136.53,3358.0,131.6536,131.8079,131.5957,131.6825,3358.0
2024-06-11 10:45:00,136.52,136.68,136.4,136.43,12122.0,131.6729,131.8272,131.5571,131.5861,12122.0
2024-06-11 10:50:00,136.38,136.49,136.38,136.44,8229.0,131.5379,131.6439,131.5379,131.5957,8229.0
2024-06-11 10:55:00,136.5,136.68,136.48,136.68,7396.0,131.6536,131.8272,131.6343,131.8272,7396.0
2024-06-11 11:00:00,136.69,136.8,136.64,136.65,4898.0,131.8368,131.9429,131.7886,131.7983,4898.0
2024-06-11 11:05:00,136.67,136.94,136.61,136.92,8368.0,131.8176,132.078,131.7597,132.0587,8368.0
2024-06-11 11:10:00,136.93,136.93,136.82,136.88,3403.0,132.0683,132.0683,131.9622,132.0201,3403.0
2024-06-11 11:15:00,136.91,137.23,136.91,137.14,10367.0,132.049,132.3577,132.049,132.2709,10367.0
2024-06-11 11:20:00,137.11,137.17,136.93,136.94,6051.0,132.2419,132.2998,132.0683,132.078,6051.0
2024-06-11 11:25:00,136.95,137.01,136.93,136.93,4329.0,132.0876,132.1455,132.0683,132.0683,4329.0
2024-06-11 11:30:00,136.94,137.19,136.94,137.18,2590.0,132.078,132.3191,132.078,132.3095,2590.0
2024-06-11 11:35:00,137.19,137.4,137.17,137.35,8023.0,132.3191,132.5216,132.2998,132.4734,8023.0
2024-06-11 11:40:00,137.31,137.43,137.24,137.43,3725.0,132.4348,132.5506,132.3673,132.5506,3725.0
2024-06-11 11:45:00,137.37,137.37,137.12,137.12,3732.0,132.4927,132.4927,132.2516,132.2516,3732.0
2024-06-11 11:50:00,137.13,137.21,137.07,137.12,3771.0,132.2612,132.3384,132.2034,132.2516,3771.0
2024-06-11 11:55:00,137.09,137.23,137.06,137.22,6402.0,132.2226,132.3577,132.1937,132.348,6402.0
2024-06-11 12:00:00,137.11,137.11,136.99,136.99,3776.0,132.2419,132.2419,132.1262,132.1262,3776.0
2024-06-11 12:05:00,136.98,137.05,136.92,137.0,4990.0,132.1166,132.1841,132.0587,132.1358,4990.0
2024-06-11 12:10:00,137.01,137.05,136.95,137.05,4130.0,132.1455,132.1841,132.0876,132.1841,4130.0
2024-06-11 12:15:00,136.97,137.0,136.93,136.98,5016.0,132.1069,132.1358,132.0683,132.1166,5016.0
2024-06-11 12:20:00,136.94,137.0,136.87,136.94,3655.0,132.078,132.1358,132.0105,132.078,3655.0
2024-06-11 12:25:00,136.9,137.01,136.88,137.0,5296.0,132.0394,132.1455,132.0201,132.1358,5296.0
2024-06-11 12:30:00,137.0,137.11,137.0,137.11,2193.0,132.1358,132.2419,132.1358,132.2419,2193.0
2024-06-11 12:35:00,137.16,137.31,137.16,137.28,4843.0,132.2902,132.4348,132.2902,132.4059,4843.0
2024-06-11 12:40:00,137.32,137.42,137.18,137.18,5624.0,132.4445,132.5409,132.3095,132.3095,5624.0
2024-06-11 12:45:00,137.19,137.2,137.03,137.04,4757.0,132.3191,132.3287,132.1648,132.1744,4757.0
2024-06-11 12:50:00,137.02,137.06,136.98,137.02,4610.0,132.1551,132.1937,132.1166,132.1551,4610.0
2024-06-11 12:55:00,137.04,137.17,137.02,137.13,2007.0,132.1744,132.2998,132.1551,132.2612,2007.0
2024-06-11 13:00:00,137.14,137.27,137.05,137.23,8031.0,132.2709,132.3963,132.1841,132.3577,8031.0
2024-06-11 13:05:00,137.28,137.28,137.14,137.17,6901.0,132.4059,132.4059,132.2709,132.2998,6901.0
2024-06-11 13:10:00,137.15,137.2,137.12,137.16,4073.0,132.2805,132.3287,132.2516,132.2902,4073.0
2024-06-11 13:15:00,137.14,137.14,136.78,136.86,10225.0,132.2709,132.2709,131.9237,132.0008,10225.0
2024-06-11 13:20:00,136.89,137.02,136.86,136.99,6442.0,132.0297,132.1551,132.0008,132.1262,6442.0
2024-06-11 13:25:00,137.01,137.08,137.01,137.06,5139.0,132.1455,132.213,132.1455,132.1937,5139.0
2024-06-11 13:30:00,137.06,137.14,137.02,137.04,3031.0,132.1937,132.2709,132.1551,132.1744,3031.0
2024-06-11 13:35:00,137.01,137.03,136.92,136.95,8589.0,132.1455,132.1648,132.0587,132.0876,8589.0
2024-06-11 13:40:00,136.94,137.09,136.94,137.06,5478.0,132.078,132.2226,132.078,132.1937,5478.0
2024-06-11 13:45:00,137.09,137.12,136.99,137.0,4559.0,132.2226,132.2516,132.1262,132.1358,4559.0
2024-06-11 13:50:00,137.03,137.14,137.02,137.14,2762.0,132.1648,132.2709,132.1551,132.2709,2762.0
2024-06-11 13:55:00,137.14,137.29,137.14,137.25,3100.0,132.2709,132.4155,132.2709,132.377,3100.0
2024-06-11 14:00:00,137.25,137.32,137.19,137.32,3552.0,132.377,132.4445,132.3191,132.4445,3552.0
2024-06-11 14:05:00,137.29,137.32,137.16,137.22,4959.0,132.4155,132.4445,132.2902,132.348,4959.0
2024-06-11 14:10:00,137.2,137.34,137.2,137.34,6078.0,132.3287,132.4638,132.3287,132.4638,6078.0
2024-06-11 14:15:00,137.35,137.38,137.27,137.35,5345.0,132.4734,132.5023,132.3963,132.4734,5345.0
2024-06-11 14:20:00,137.38,137.52,137.37,137.43,7392.0,132.5023,132.6374,132.4927,132.5506,7392.0
2024-06-11 14:25:00,137.42,137.42,137.35,137.36,6076.0,132.5409,132.5409,132.4734,132.4831,6076.0
2024-06-11 14:30:00,137.38,137.42,137.32,137.33,6762.0,132.5023,132.5409,132.4445,132.4541,6762.0
2024-06-11 14:35:00,137.37,137.55,137.36,137.55,7049.0,132.4927,132.6663,132.4831,132.6663,7049.0
2024-06-11 14:40:00,137.56,137.58,137.48,137.54,13527.0,132.676,132.6952,132.5988,132.6567,13527.0
2024-06-11 14:45:00,137.53,137.54,137.44,137.47,4063.0,132.647,132.6567,132.5602,132.5892,4063.0
2024-06-11 14:50:00,137.5,137.5,137.42,137.47,2944.0,132.6181,132.6181,132.5409,132.5892,2944.0
2024-06-11 14:55:00,137.46,137.46,137.32,137.46,8565.0,132.5795,132.5795,132.4445,132.5795,8565.0
2024-06-11 15:00:00,137.49,137.62,137.44,137.56,6944.0,132.6084,132.7338,132.5602,132.676,6944.0
2024-06-11 15:05:00,137.55,137.57,137.5,137.55,3574.0,132.6663,132.6856,132.6181,132.6663,3574.0
2024-06-11 15:10:00,137.55,137.64,137.52,137.54,8399.0,132.6663,132.7531,132.6374,132.6567,8399.0
2024-06-11 15:15:00,137.55,137.6,137.52,137.56,7459.0,132.6663,132.7145,132.6374,132.676,7459.0
2024-06-11 15:20:00,137.55,137.55,137.39,137.42,15253.0,132.6663,132.6663,132.512,132.5409,15253.0
2024-06-11 15:25:00,137.39,137.46,137.32,137.33,12188.0,132.512,132.5795,132.4445,132.4541,12188.0
2024-06-11 15:30:00,137.3,137.4,137.24,137.32,8397.0,132.4252,132.5216,132.3673,132.4445,8397.0
2024-06-11 15:35:00,137.33,137.57,137.32,137.56,18081.0,132.4541,132.6856,132.4445,132.676,18081.0
2024-06-11 15:40:00,137.54,137.64,137.53,137.58,12518.0,132.6567,132.7531,132.647,132.6952,12518.0
2024-06-11 15:45:00,137.56,137.87,137.56,137.84,21681.0,132.676,132.975,132.676,132.946,21681.0
2024-06-11 15:50:00,137.87,138.1,137.77,137.98,34468.0,132.975,133.1968,132.8785,133.081,34468.0
2024-06-11 15:55:00,137.99,138.33,137.79,138.3,137029.0,133.0907,133.4186,132.8978,133.3897,137029.0
2024-06-12 09:30:00,139.45,139.67,138.47,139.14,36081.0,134.4989,134.711,133.5536,134.1999,36081.0
2024-06-12 09:35:00,139.15,139.49,138.73,138.73,9569.0,134.2095,134.5374,133.8044,133.8044,9569.0
2024-06-12 09:40:00,138.77,139.11,138.66,139.11,7467.0,133.843,134.1709,133.7369,134.1709,7467.0
2024-06-12 09:45:00,139.12,139.18,138.74,138.79,5416.0,134.1806,134.2384,133.8141,133.8623,5416.0
2024-06-12 09:50:00,138.78,138.78,137.92,137.99,11076.0,133.8526,133.8526,133.0232,133.0907,11076.0
2024-06-12 09:55:00,138.05,138.45,138.03,138.16,10731.0,133.1486,133.5344,133.1293,133.2547,10731.0
2024-06-12 10:00:00,138.16,138.29,138.05,138.11,10295.0,133.2547,133.38,133.1486,133.2064,10295.0
2024-06-12 10:05:00,138.19,138.37,137.9,137.99,11173.0,133.2836,133.4572,133.0039,133.0907,11173.0
2024-06-12 10:10:00,138.03,138.46,138.03,138.46,7143.0,133.1293,133.544,133.1293,133.544,7143.0
2024-06-12 10:15:00,138.36,138.49,138.28,138.42,9808.0,133.4476,133.5729,133.3704,133.5054,9808.0
2024-06-12 10:20:00,138.46,138.56,138.43,138.52,2192.0,133.544,133.6405,133.5151,133.6019,2192.0
2024-06-12 10:25:00,138.5,138.75,138.49,138.61,17507.0,133.5826,133.8237,133.5729,133.6887,17507.0
2024-06-12 10:30:00,138.5,138.55,137.24,137.39,26033.0,133.5826,133.6308,132.3673,132.512,26033.0
2024-06-12 10:35:00,137.36,137.43,136.73,136.87,30843.0,132.4831,132.5506,131.8754,132.0105,30843.0
2024-06-12 10:40:00,136.83,136.84,136.13,136.13,10865.0,131.9719,131.9815,131.2967,131.2967,10865.0
2024-06-12 10:45:00,136.32,136.39,135.79,135.86,16358.0,131.48,131.5475,130.9688,131.0363,16358.0
2024-06-12 10:50:00,135.77,135.91,135.43,135.44,12783.0,130.9495,131.0845,130.6216,130.6312,12783.0
2024-06-12 10:55:00,135.42,135.58,135.35,135.54,15057.0,130.6119,130.7663,130.5444,130.7277,15057.0
2024-06-12 11:00:00,135.37,135.39,134.86,135.23,19296.0,130.5637,130.583,130.0718,130.4287,19296.0
2024-06-12 11:05:00,135.18,135.57,135.13,135.52,14989.0,130.3805,130.7566,130.3322,130.7084,14989.0
2024-06-12 11:10:00,135.43,135.53,135.25,135.25,12019.0,130.6216,130.718,130.448,130.448,12019.0
2024-06-12 11:15:00,135.26,135.85,135.26,135.44,11737.0,130.4576,131.0267,130.4576,130.6312,11737.0
2024-06-12 11:20:00,135.49,135.89,135.49,135.67,6070.0,130.6795,131.0653,130.6795,130.8531,6070.0
2024-06-12 11:25:00,135.68,135.94,135.51,135.89,11069.0,130.8627,131.1135,130.6987,131.0653,11069.0
2024-06-12 11:30:00,135.85,135.92,135.41,135.72,8702.0,131.0267,131.0942,130.6023,130.9013,8702.0
2024-06-12 11:35:00,135.63,135.71,135.48,135.71,6574.0,130.8145,130.8916,130.6698,130.8916,6574.0
2024-06-12 11:40:00,135.68,135.77,135.52,135.62,7050.0,130.8627,130.9495,130.7084,130.8048,7050.0
2024-06-12 11:45:00,135.56,135.65,135.5,135.53,6022.0,130.747,130.8338,130.6891,130.718,6022.0
2024-06-12 11:50:00,135.46,135.99,135.46,135.9,9914.0,130.6505,131.1617,130.6505,131.0749,9914.0
2024-06-12 11:55:00,135.9,136.05,135.81,135.96,5930.0,131.0749,131.2196,130.9881,131.1328,5930.0
2024-06-12 12:00:00,136.0,136.22,136.0,136.17,5996.0,131.1713,131.3835,131.1713,131.3353,5996.0
2024-06-12 12:05:00,136.11,136.23,136.01,136.14,7069.0,131.2774,131.3932,131.181,131.3064,7069.0
2024-06-12 12:10:00,136.14,136.42,136.13,136.39,8877.0,131.3064,131.5764,131.2967,131.5475,8877.0
2024-06-12 12:15:00,136.38,136.55,136.27,136.5,7096.0,131.5379,131.7018,131.4318,131.6536,7096.0
2024-06-12 12:20:00,136.5,136.74,136.49,136.6,67182.0,131.6536,131.8851,131.6439,131.75,67182.0
2024-06-12 12:25:00,136.57,136.72,136.42,136.44,47097.0,131.7211,131.8658,131.5764,131.5957,47097.0
2024-06-12 12:30:00,136.42,136.82,136.3,136.3,6807.0,131.5764,131.9622,131.4607,131.4607,6807.0
2024-06-12 12:35:00,136.34,136.34,136.04,136.34,6673.0,131.4993,131.4993,131.2099,131.4993,6673.0
2024-06-12 12:40:00,136.34,136.51,136.3,136.36,7760.0,131.4993,131.6632,131.4607,131.5186,7760.0
2024-06-12 12:45:00,136.35,136.43,136.31,136.37,8140.0,131.5089,131.5861,131.4703,131.5282,8140.0
2024-06-12 12:50:00,136.38,136.38,136.23,136.29,6506.0,131.5379,131.5379,131.3932,131.451,6506.0
2024-06-12 12:55:00,136.3,136.47,136.3,136.41,5227.0,131.4607,131.6247,131.4607,131.5668,5227.0
2024-06-12 13:00:00,136.44,136.47,136.16,136.23,30732.0,131.5957,131.6247,131.3257,131.3932,30732.0
2024-06-12 13:05:00,136.26,136.26,136.0,136.15,6367.0,131.4221,131.4221,131.1713,131.316,6367.0
2024-06-12 13:10:00,136.16,136.31,136.11,136.28,30477.0,131.3257,131.4703,131.2774,131.4414,30477.0
2024-06-12 13:15:00,136.31,136.53,136.18,136.19,19979.0,131.4703,131.6825,131.345,131.3546,19979.0
2024-06-12 13:20:00,136.2,136.42,136.1,136.15,11490.0,131.3642,131.5764,131.2678,131.316,11490.0
2024-06-12 13:25:00,136.18,136.21,135.91,136.06,8881.0,131.345,131.3739,131.0845,131.2292,8881.0
2024-06-12 13:30:00,136.0,136.21,135.9,136.13,7005.0,131.1713,131.3739,131.0749,131.2967,7005.0
2024-06-12 13:35:00,136.18,136.21,136.03,136.05,8129.0,131.345,131.3739,131.2003,131.2196,8129.0
2024-06-12 13:40:00,136.03,136.06,135.9,135.9,4411.0,131.2003,131.2292,131.0749,131.0749,4411.0
2024-06-12 13:45:00,135.91,136.07,135.82,136.07,5986.0,131.0845,131.2389,130.9977,131.2389,5986.0
2024-06-12 13:50:00,136.07,136.12,135.99,136.11,9377.0,131.2389,131.2871,131.1617,131.2774,9377.0
2024-06-12 13:55:00,136.11,136.15,135.91,135.94,8917.0,131.2774,131.316,131.0845,131.1135,8917.0
2024-06-12 14:00:00,135.91,136.1,135.36,136.03,20049.0,131.0845,131.2678,130.5541,131.2003,20049.0
2024-06-12 14:05:00,135.98,136.04,135.75,135.8,9497.0,131.1521,131.2099,130.9302,130.9784,9497.0
2024-06-12 14:10:00,135.91,135.96,135.75,135.79,12944.0,131.0845,131.1328,130.9302,130.9688,12944.0
2024-06-12 14:15:00,135.84,136.13,135.82,135.98,13831.0,131.017,131.2967,130.9977,131.1521,13831.0
2024-06-12 14:20:00,135.95,135.98,135.7,135.98,5452.0,131.1231,131.1521,130.882,131.1521,5452.0
2024-06-12 14:25:00,135.95,136.11,135.88,136.1,7711.0,131.1231,131.2774,131.0556,131.2678,7711.0
2024-06-12 14:30:00,136.14,136.5,135.85,136.23,13483.0,131.3064,131.6536,131.0267,131.3932,13483.0
2024-06-12 14:35:00,136.17,136.22,135.84,136.08,7956.0,131.3353,131.3835,131.017,131.2485,7956.0
2024-06-12 14:40:00,136.13,136.15,135.75,136.15,9443.0,131.2967,131.316,130.9302,131.316,9443.0
2024-06-12 14:45:00,136.02,136.02,135.7,135.73,13654.0,131.1906,131.1906,130.882,130.9109,13654.0
2024-06-12 14:50:00,135.79,135.8,135.52,135.72,6959.0,130.9688,130.9784,130.7084,130.9013,6959.0
2024-06-12 14:55:00,135.77,136.14,135.77,136.0,29210.0,130.9495,131.3064,130.9495,131.1713,29210.0
2024-06-12 15:00:00,135.94,136.1,135.71,135.88,11245.0,131.1135,131.2678,130.8916,131.0556,11245.0
2024-06-12 15:05:00,135.89,135.99,135.68,135.83,12487.0,131.0653,131.1617,130.8627,131.0074,12487.0
2024-06-12 15:10:00,135.81,135.98,135.65,135.87,10842.0,130.9881,131.1521,130.8338,131.046,10842.0
2024-06-12 15:15:00,135.93,136.12,135.89,136.12,11425.0,131.1038,131.2871,131.0653,131.2871,11425.0
2024-06-12 15:20:00,136.11,136.19,135.79,135.79,9375.0,131.2774,131.3546,130.9688,130.9688,9375.0
2024-06-12 15:25:00,135.78,135.92,135.46,135.58,18594.0,130.9592,131.0942,130.6505,130.7663,18594.0
2024-06-12 15:30:00,135.56,135.71,135.51,135.69,9007.0,130.747,130.8916,130.6987,130.8724,9007.0
2024-06-12 15:35:00,135.65,135.88,135.61,135.67,22342.0,130.8338,131.0556,130.7952,130.8531,22342.0
2024-06-12 15:40:00,135.65,135.88,135.51,135.65,18049.0,130.8338,131.0556,130.6987,130.8338,18049.0
2024-06-12 15:45:00,135.68,135.87,135.51,135.75,27582.0,130.8627,131.046,130.6987,130.9302,27582.0
2024-06-12 15:50:00,135.74,136.12,135.6,136.11,41596.0,130.9206,131.2871,130.7855,131.2774,41596.0
2024-06-12 15:55:00,136.13,136.14,135.75,136.01,108833.0,131.2967,131.3064,130.9302,131.181,108833.0
2024-06-13 09:30:00,136.09,136.39,135.2,136.39,23910.0,131.2582,131.5475,130.3997,131.5475,23910.0
2024-06-13 09:35:00,136.27,136.83,135.2,135.21,19919.0,131.4318,131.9719,130.3997,130.4094,19919.0
2024-06-13 09:40:00,135.28,135.28,134.3,134.65,19937.0,130.4769,130.4769,129.5317,129.8693,19937.0
2024-06-13 09:45:00,134.68,134.68,134.06,134.38,12505.0,129.8982,129.8982,129.3002,129.6089,12505.0
2024-06-13 09:50:00,134.4,134.71,134.31,134.71,7858.0,129.6282,129.9271,129.5413,129.9271,7858.0
2024-06-13 09:55:00,134.71,135.0,134.64,134.94,11429.0,129.9271,130.2069,129.8596,130.149,11429.0
2024-06-13 10:00:00,134.84,135.16,134.59,134.95,30417.0,130.0525,130.3612,129.8114,130.1586,30417.0
2024-06-13 10:05:00,135.0,135.17,134.84,135.0,14341.0,130.2069,130.3708,130.0525,130.2069,14341.0
2024-06-13 10:10:00,135.01,135.09,134.88,134.94,5143.0,130.2165,130.2937,130.0911,130.149,5143.0
2024-06-13 10:15:00,134.86,135.67,134.86,135.21,34395.0,130.0718,130.8531,130.0718,130.4094,34395.0
2024-06-13 10:20:00,135.28,135.41,135.17,135.39,7480.0,130.4769,130.6023,130.3708,130.583,7480.0
2024-06-13 10:25:00,135.36,135.36,135.02,135.03,10193.0,130.5541,130.5541,130.2261,130.2358,10193.0
2024-06-13 10:30:00,135.03,135.06,134.57,134.67,12211.0,130.2358,130.2647,129.7921,129.8886,12211.0
2024-06-13 10:35:00,134.74,135.37,134.74,135.28,6509.0,129.9561,130.5637,129.9561,130.4769,6509.0
2024-06-13 10:40:00,135.23,135.26,134.9,135.04,4393.0,130.4287,130.4576,130.1104,130.2454,4393.0
2024-06-13 10:45:00,135.11,135.35,135.1,135.21,5436.0,130.3129,130.5444,130.3033,130.4094,5436.0
2024-06-13 10:50:00,135.2,135.49,135.2,135.47,7209.0,130.3997,130.6795,130.3997,130.6602,7209.0
2024-06-13 10:55:00,135.44,136.08,135.44,136.08,34474.0,130.6312,131.2485,130.6312,131.2485,34474.0
2024-06-13 11:00:00,136.02,136.11,135.85,136.03,29369.0,131.1906,131.2774,131.0267,131.2003,29369.0
2024-06-13 11:05:00,136.06,136.24,135.97,136.21,18691.0,131.2292,131.4028,131.1424,131.3739,18691.0
2024-06-13 11:10:00,136.17,136.2,135.87,135.93,10766.0,131.3353,131.3642,131.046,131.1038,10766.0
2024-06-13 11:15:00,135.94,136.3,135.93,136.19,9139.0,131.1135,131.4607,131.1038,131.3546,9139.0
2024-06-13 11:20:00,136.16,136.22,136.06,136.16,5684.0,131.3257,131.3835,131.2292,131.3257,5684.0
2024-06-13 11:25:00,136.18,136.59,136.18,136.48,5872.0,131.345,131.7404,131.345,131.6343,5872.0
2024-06-13 11:30:00,136.44,136.62,136.4,136.62,10437.0,131.5957,131.7693,131.5571,131.7693,10437.0
2024-06-13 11:35:00,136.65,136.74,136.57,136.57,5990.0,131.7983,131.8851,131.7211,131.7211,5990.0
2024-06-13 11:40:00,136.56,136.68,136.43,136.68,7626.0,131.7115,131.8272,131.5861,131.8272,7626.0
2024-06-13 11:45:00,136.63,136.64,136.41,136.44,10856.0,131.779,131.7886,131.5668,131.5957,10856.0
2024-06-13 11:50:00,136.46,136.65,136.43,136.62,7313.0,131.615,131.7983,131.5861,131.7693,7313.0
2024-06-13 11:55:00,136.71,136.78,136.61,136.61,3389.0,131.8561,131.9237,131.7597,131.7597,3389.0
2024-06-13 12:00:00,136.63,136.63,136.31,136.49,9713.0,131.779,131.779,131.4703,131.6439,9713.0
2024-06-13 12:05:00,136.47,136.67,136.47,136.56,5354.0,131.6247,131.8176,131.6247,131.7115,5354.0
2024-06-13 12:10:00,136.5,136.55,136.4,136.46,4674.0,131.6536,131.7018,131.5571,131.615,4674.0
2024-06-13 12:15:00,136.39,136.69,136.25,136.62,11164.0,131.5475,131.8368,131.4125,131.7693,11164.0
2024-06-13 12:20:00,136.66,137.06,136.66,137.06,8355.0,131.8079,132.1937,131.8079,132.1937,8355.0
2024-06-13 12:25:00,137.08,137.15,136.97,137.04,10639.0,132.213,132.2805,132.1069,132.1744,10639.0
2024-06-13 12:30:00,137.0,137.2,136.96,137.09,11376.0,132.1358,132.3287,132.0973,132.2226,11376.0
2024-06-13 12:35:00,137.03,137.23,136.98,137.23,8802.0,132.1648,132.3577,132.1166,132.3577,8802.0
2024-06-13 12:40:00,137.23,137.29,137.13,137.28,5077.0,132.3577,132.4155,132.2612,132.4059,5077.0
2024-06-13 12:45:00,137.27,137.27,137.06,137.21,4316.0,132.3963,132.3963,132.1937,132.3384,4316.0
2024-06-13 12:50:00,137.25,137.35,137.16,137.23,5961.0,132.377,132.4734,132.2902,132.3577,5961.0
2024-06-13 12:55:00,137.26,137.27,137.2,137.22,6285.0,132.3866,132.3963,132.3287,132.348,6285.0
2024-06-13 13:00:00,137.18,137.43,137.18,137.37,2597.0,132.3095,132.5506,132.3095,132.4927,2597.0
2024-06-13 13:05:00,137.4,137.49,137.38,137.41,5371.0,132.5216,132.6084,132.5023,132.5313,5371.0
2024-06-13 13:10:00,137.37,137.58,137.34,137.56,11605.0,132.4927,132.6952,132.4638,132.676,11605.0
2024-06-13 13:15:00,137.56,137.67,137.53,137.67,9854.0,132.676,132.7821,132.647,132.7821,9854.0
2024-06-13 13:20:00,137.63,137.76,137.63,137.7,6999.0,132.7435,132.8689,132.7435,132.811,6999.0
2024-06-13 13:25:00,137.7,137.79,137.7,137.74,6698.0,132.811,132.8978,132.811,132.8496,6698.0
2024-06-13 13:30:00,137.76,137.76,137.57,137.59,4185.0,132.8689,132.8689,132.6856,132.7049,4185.0
2024-06-13 13:35:00,137.61,137.65,137.49,137.51,12127.0,132.7242,132.7628,132.6084,132.6277,12127.0
2024-06-13 13:40:00,137.54,137.66,137.52,137.58,6220.0,132.6567,132.7724,132.6374,132.6952,6220.0
2024-06-13 13:45:00,137.56,137.58,137.49,137.53,3203.0,132.676,132.6952,132.6084,132.647,3203.0
2024-06-13 13:50:00,137.54,137.57,137.33,137.37,5826.0,132.6567,132.6856,132.4541,132.4927,5826.0
2024-06-13 13:55:00,137.37,137.59,137.35,137.52,8620.0,132.4927,132.7049,132.4734,132.6374,8620.0
2024-06-13 14:00:00,137.47,137.48,137.2,137.27,9802.0,132.5892,132.5988,132.3287,132.3963,9802.0
2024-06-13 14:05:00,137.31,137.55,137.3,137.49,8441.0,132.4348,132.6663,132.4252,132.6084,8441.0
2024-06-13 14:10:00,137.49,137.54,137.42,137.42,7939.0,132.6084,132.6567,132.5409,132.5409,7939.0
2024-06-13 14:15:00,137.38,137.5,137.31,137.5,7446.0,132.5023,132.6181,132.4348,132.6181,7446.0
2024-06-13 14:20:00,137.51,137.53,137.4,137.42,12050.0,132.6277,132.647,132.5216,132.5409,12050.0
2024-06-13 14:25:00,137.42,137.51,137.3,137.37,152587.0,132.5409,132.6277,132.4252,132.4927,152587.0
2024-06-13 14:30:00,137.37,137.47,137.3,137.45,8575.0,132.4927,132.5892,132.4252,132.5699,8575.0
2024-06-13 14:35:00,137.44,137.48,137.18,137.22,7182.0,132.5602,132.5988,132.3095,132.348,7182.0
2024-06-13 14:40:00,137.23,137.34,137.18,137.31,10402.0,132.3577,132.4638,132.3095,132.4348,10402.0
2024-06-13 14:45:00,137.28,137.3,137.18,137.19,5471.0,132.4059,132.4252,132.3095,132.3191,5471.0
2024-06-13 14:50:00,137.18,137.22,137.08,137.1,6201.0,132.3095,132.348,132.213,132.2323,6201.0
2024-06-13 14:55:00,137.07,137.26,137.07,137.24,108889.0,132.2034,132.3866,132.2034,132.3673,108889.0
2024-06-13 15:00:00,137.24,137.37,137.2,137.26,8451.0,132.3673,132.4927,132.3287,132.3866,8451.0
2024-06-13 15:05:00,137.28,137.28,137.06,137.13,12647.0,132.4059,132.4059,132.1937,132.2612,12647.0
2024-06-13 15:10:00,137.12,137.12,136.99,136.99,7469.0,132.2516,132.2516,132.1262,132.1262,7469.0
2024-06-13 15:15:00,136.99,137.01,136.88,136.95,14154.0,132.1262,132.1455,132.0201,132.0876,14154.0
2024-06-13 15:20:00,136.97,137.01,136.9,136.97,6557.0,132.1069,132.1455,132.0394,132.1069,6557.0
2024-06-13 15:25:00,137.0,137.11,136.97,137.09,8557.0,132.1358,132.2419,132.1069,132.2226,8557.0
2024-06-13 15:30:00,137.06,137.14,136.89,137.11,15710.0,132.1937,132.2709,132.0297,132.2419,15710.0
2024-06-13 15:35:00,137.12,137.52,137.11,137.49,14108.0,132.2516,132.6374,132.2419,132.6084,14108.0
2024-06-13 15:40:00,137.47,137.58,137.45,137.58,16751.0,132.5892,132.6952,132.5699,132.6952,16751.0
2024-06-13 15:45:00,137.6,137.92,137.58,137.92,70560.0,132.7145,133.0232,132.6952,133.0232,70560.0
2024-06-13 15:50:00,137.95,138.26,137.85,138.13,204311.0,133.0521,133.3511,132.9557,133.2257,204311.0
2024-06-13 15:55:00,138.11,138.11,137.6,137.69,432653.0,133.2064,133.2064,132.7145,132.8013,432653.0
2024-06-14 09:30:00,137.5,137.89,136.3,136.46,77859.0,132.6181,132.9942,131.4607,131.615,77859.0
2024-06-14 09:35:00,136.55,137.41,136.49,137.1,16626.0,131.7018,132.5313,131.6439,132.2323,16626.0
2024-06-14 09:40:00,137.25,137.51,136.91,137.0,10740.0,132.377,132.6277,132.049,132.1358,10740.0
2024-06-14 09:45:00,136.93,137.11,136.39,136.99,13484.0,132.0683,132.2419,131.5475,132.1262,13484.0
2024-06-14 09:50:00,136.83,136.94,136.54,136.69,4888.0,131.9719,132.078,131.6922,131.8368,4888.0
2024-06-14 09:55:00,136.67,136.83,136.59,136.78,7080.0,131.8176,131.9719,131.7404,131.9237,7080.0
2024-06-14 10:00:00,136.7,136.83,136.17,136.83,10088.0,131.8465,131.9719,131.3353,131.9719,10088.0
2024-06-14 10:05:00,136.81,137.13,136.62,137.03,10341.0,131.9526,132.2612,131.7693,132.1648,10341.0
2024-06-14 10:10:00,137.0,137.11,136.9,137.1,6720.0,132.1358,132.2419,132.0394,132.2323,6720.0
2024-06-14 10:15:00,137.12,137.12,136.88,136.94,8900.0,132.2516,132.2516,132.0201,132.078,8900.0
2024-06-14 10:20:00,137.05,137.2,136.85,137.13,15593.0,132.1841,132.3287,131.9912,132.2612,15593.0
2024-06-14 10:25:00,137.18,137.39,136.89,137.34,6053.0,132.3095,132.512,132.0297,132.4638,6053.0
2024-06-14 10:30:00,137.29,137.4,137.04,137.31,8745.0,132.4155,132.5216,132.1744,132.4348,8745.0
2024-06-14 10:35:00,137.38,137.58,137.28,137.38,8180.0,132.5023,132.6952,132.4059,132.5023,8180.0
2024-06-14 10:40:00,137.3,137.32,137.02,137.27,6434.0,132.4252,132.4445,132.1551,132.3963,6434.0
2024-06-14 10:45:00,137.23,137.46,137.09,137.44,13340.0,132.3577,132.5795,132.2226,132.5602,13340.0
2024-06-14 10:50:00,137.43,137.8,137.43,137.72,35119.0,132.5506,132.9074,132.5506,132.8303,35119.0
2024-06-14 10:55:00,137.64,137.66,137.26,137.4,13861.0,132.7531,132.7724,132.3866,132.5216,13861.0
2024-06-14 11:00:00,137.46,137.53,137.28,137.46,10146.0,132.5795,132.647,132.4059,132.5795,10146.0
2024-06-14 11:05:00,137.41,137.41,137.24,137.27,12482.0,132.5313,132.5313,132.3673,132.3963,12482.0
2024-06-14 11:10:00,137.28,137.28,136.85,136.94,23239.0,132.4059,132.4059,131.9912,132.078,23239.0
2024-06-14 11:15:00,136.94,137.01,136.68,137.0,32686.0,132.078,132.1455,131.8272,132.1358,32686.0
2024-06-14 11:20:00,136.94,136.98,136.81,136.93,11243.0,132.078,132.1166,131.9526,132.0683,11243.0
2024-06-14 11:25:00,136.88,137.05,136.82,136.99,9354.0,132.0201,132.1841,131.9622,132.1262,9354.0
2024-06-14 11:30:00,137.0,137.18,136.93,137.06,7560.0,132.1358,132.3095,132.0683,132.1937,7560.0
2024-06-14 11:35:00,137.04,137.07,136.78,136.78,2551.0,132.1744,132.2034,131.9237,131.9237,2551.0
2024-06-14 11:40:00,136.75,136.83,136.54,136.72,4532.0,131.8947,131.9719,131.6922,131.8658,4532.0
2024-06-14 11:45:00,136.72,136.96,136.61,136.96,12992.0,131.8658,132.0973,131.7597,132.0973,12992.0
2024-06-14 11:50:00,136.91,137.04,136.86,137.03,3956.0,132.049,132.1744,132.0008,132.1648,3956.0
2024-06-14 11:55:00,136.99,137.33,136.94,137.33,3039.0,132.1262,132.4541,132.078,132.4541,3039.0
2024-06-14 12:00:00,137.41,137.41,137.1,137.19,6437.0,132.5313,132.5313,132.2323,132.3191,6437.0
2024-06-14 12:05:00,137.15,137.16,136.95,137.0,11069.0,132.2805,132.2902,132.0876,132.1358,11069.0
2024-06-14 12:10:00,137.17,137.31,137.17,137.26,2637.0,132.2998,132.4348,132.2998,132.3866,2637.0
2024-06-14 12:15:00,137.3,137.3,137.08,137.22,8647.0,132.4252,132.4252,132.213,132.348,8647.0
2024-06-14 12:20:00,137.24,137.35,137.21,137.27,5880.0,132.3673,132.4734,132.3384,132.3963,5880.0
2024-06-14 12:25:00,137.34,137.34,137.06,137.06,2540.0,132.4638,132.4638,132.1937,132.1937,2540.0
2024-06-14 12:30:00,137.09,137.22,136.99,137.22,3675.0,132.2226,132.348,132.1262,132.348,3675.0
2024-06-14 12:35:00,137.21,137.27,137.15,137.25,2992.0,132.3384,132.3963,132.2805,132.377,2992.0
2024-06-14 12:40:00,137.26,137.32,137.21,137.31,3484.0,132.3866,132.4445,132.3384,132.4348,3484.0
2024-06-14 12:45:00,137.3,137.33,137.13,137.14,2644.0,132.4252,132.4541,132.2612,132.2709,2644.0
2024-06-14 12:50:00,137.17,137.18,137.01,137.15,3913.0,132.2998,132.3095,132.1455,132.2805,3913.0
2024-06-14 12:55:00,137.13,137.19,137.08,137.19,2329.0,132.2612,132.3191,132.213,132.3191,2329.0
2024-06-14 13:00:00,137.14,137.18,137.14,137.15,615.0,132.2709,132.3095,132.2709,132.2805,615.0
2024-06-14 13:05:00,137.14,137.4,137.14,137.35,2804.0,132.2709,132.5216,132.2709,132.4734,2804.0
2024-06-14 13:10:00,137.41,137.53,137.34,137.46,4525.0,132.5313,132.647,132.4638,132.5795,4525.0
2024-06-14 13:15:00,137.42,137.48,137.17,137.23,5514.0,132.5409,132.5988,132.2998,132.3577,5514.0
2024-06-14 13:20:00,137.26,137.31,137.1,137.1,4580.0,132.3866,132.4348,132.2323,132.2323,4580.0
2024-06-14 13:25:00,137.14,137.24,137.12,137.15,5190.0,132.2709,132.3673,132.2516,132.2805,5190.0
2024-06-14 13:30:00,137.12,137.16,137.06,137.06,3967.0,132.2516,132.2902,132.1937,132.1937,3967.0
2024-06-14 13:35:00,137.08,137.11,137.05,137.06,3769.0,132.213,132.2419,132.1841,132.1937,3769.0
2024-06-14 13:40:00,137.02,137.08,136.96,137.04,5510.0,132.1551,132.213,132.0973,132.1744,5510.0
2024-06-14 13:45:00,137.01,137.14,137.0,137.08,5682.0,132.1455,132.2709,132.1358,132.213,5682.0
2024-06-14 13:50:00,137.02,137.13,136.89,137.09,10103.0,132.1551,132.2612,132.0297,132.2226,10103.0
2024-06-14 13:55:00,137.09,137.1,136.93,137.07,6986.0,132.2226,132.2323,132.0683,132.2034,6986.0
2024-06-14 14:00:00,137.01,137.05,136.96,137.05,8500.0,132.1455,132.1841,132.0973,132.1841,8500.0
2024-06-14 14:05:00,137.06,137.23,137.02,137.16,8883.0,132.1937,132.3577,132.1551,132.2902,8883.0
2024-06-14 14:10:00,137.17,137.28,137.15,137.27,4556.0,132.2998,132.4059,132.2805,132.3963,4556.0
2024-06-14 14:15:00,137.28,137.45,137.2,137.44,12208.0,132.4059,132.5699,132.3287,132.5602,12208.0
2024-06-14 14:20:00,137.4,137.4,137.16,137.25,7777.0,132.5216,132.5216,132.2902,132.377,7777.0
2024-06-14 14:25:00,137.22,137.3,137.19,137.27,6208.0,132.348,132.4252,132.3191,132.3963,6208.0
2024-06-14 14:30:00,137.27,137.34,137.22,137.31,8296.0,132.3963,132.4638,132.348,132.4348,8296.0
2024-06-14 14:35:00,137.28,137.31,137.23,137.28,7557.0,132.4059,132.4348,132.3577,132.4059,7557.0
2024-06-14 14:40:00,137.31,137.33,137.23,137.28,7704.0,132.4348,132.4541,132.3577,132.4059,7704.0
2024-06-14 14:45:00,137.27,137.44,137.27,137.44,6277.0,132.3963,132.5602,132.3963,132.5602,6277.0
2024-06-14 14:50:00,137.39,137.42,137.28,137.39,11144.0,132.512,132.5409,132.4059,132.512,11144.0
2024-06-14 14:55:00,137.34,137.39,137.23,137.37,7596.0,132.4638,132.512,132.3577,132.4927,7596.0
2024-06-14 15:00:00,137.37,137.39,137.31,137.31,5720.0,132.4927,132.512,132.4348,132.4348,5720.0
2024-06-14 15:05:00,137.34,137.35,137.21,137.23,11500.0,132.4638,132.4734,132.3384,132.3577,11500.0
2024-06-14 15:10:00,137.25,137.47,137.25,137.4,7310.0,132.377,132.5892,132.377,132.5216,7310.0
2024-06-14 15:15:00,137.37,137.37,137.26,137.29,6782.0,132.4927,132.4927,132.3866,132.4155,6782.0
2024-06-14 15:20:00,137.3,137.33,137.21,137.22,13151.0,132.4252,132.4541,132.3384,132.348,13151.0
2024-06-14 15:25:00,137.23,137.24,137.12,137.21,12295.0,132.3577,132.3673,132.2516,132.3384,12295.0
2024-06-14 15:30:00,137.21,137.26,136.92,136.93,30439.0,132.3384,132.3866,132.0587,132.0683,30439.0
2024-06-14 15:35:00,136.94,137.19,136.94,137.17,16789.0,132.078,132.3191,132.078,132.2998,16789.0
2024-06-14 15:40:00,137.15,137.19,136.99,137.17,23666.0,132.2805,132.3191,132.1262,132.2998,23666.0
2024-06-14 15:45:00,137.19,137.25,136.87,136.87,31766.0,132.3191,132.377,132.0105,132.0105,31766.0
2024-06-14 15:50:00,136.88,136.98,136.39,136.61,60167.0,132.0201,132.1166,131.5475,131.7597,60167.0
2024-06-14 15:55:00,136.63,136.94,136.48,136.75,132194.0,131.779,132.078,131.6343,131.8947,132194.0
2024-06-17 09:30:00,136.46,136.74,136.15,136.63,30903.0,131.615,131.8851,131.316,131.779,30903.0
2024-06-17 09:35:00,136.72,136.89,136.01,136.01,13143.0,131.8658,132.0297,131.181,131.181,13143.0
2024-06-17 09:40:00,136.12,137.08,136.08,136.68,50161.0,131.2871,132.213,131.2485,131.8272,50161.0
2024-06-17 09:45:00,136.87,137.42,136.87,137.38,6746.0,132.0105,132.5409,132.0105,132.5023,6746.0
2024-06-17 09:50:00,137.35,137.65,137.19,137.19,11033.0,132.4734,132.7628,132.3191,132.3191,11033.0
2024-06-17 09:55:00,137.19,137.28,136.94,137.1,3218.0,132.3191,132.4059,132.078,132.2323,3218.0
2024-06-17 10:00:00,136.89,137.62,136.68,137.62,8468.0,132.0297,132.7338,131.8272,132.7338,8468.0
2024-06-17 10:05:00,137.61,137.69,137.22,137.3,9192.0,132.7242,132.8013,132.348,132.4252,9192.0
2024-06-17 10:10:00,137.23,137.26,136.83,136.95,9351.0,132.3577,132.3866,131.9719,132.0876,9351.0
2024-06-17 10:15:00,136.9,137.44,136.9,137.44,4748.0,132.0394,132.5602,132.0394,132.5602,4748.0
2024-06-17 10:20:00,137.47,137.53,136.77,137.07,26903.0,132.5892,132.647,131.914,132.2034,26903.0
2024-06-17 10:25:00,137.08,137.26,136.87,137.08,4501.0,132.213,132.3866,132.0105,132.213,4501.0
2024-06-17 10:30:00,137.25,137.42,136.87,137.39,5668.0,132.377,132.5409,132.0105,132.512,5668.0
2024-06-17 10:35:00,137.41,137.45,137.0,137.0,4967.0,132.5313,132.5699,132.1358,132.1358,4967.0
2024-06-17 10:40:00,137.14,137.36,137.01,137.28,7089.0,132.2709,132.4831,132.1455,132.4059,7089.0
2024-06-17 10:45:00,137.23,137.3,136.94,137.09,11025.0,132.3577,132.4252,132.078,132.2226,11025.0
2024-06-17 10:50:00,137.16,137.18,136.97,137.01,14549.0,132.2902,132.3095,132.1069,132.1455,14549.0
2024-06-17 10:55:00,136.96,137.09,136.91,137.03,4398.0,132.0973,132.2226,132.049,132.1648,4398.0
2024-06-17 11:00:00,137.08,137.49,136.98,137.43,15729.0,132.213,132.6084,132.1166,132.5506,15729.0
2024-06-17 11:05:00,137.36,137.37,136.9,137.19,7108.0,132.4831,132.4927,132.0394,132.3191,7108.0
2024-06-17 11:10:00,137.21,137.35,136.98,137.0,10266.0,132.3384,132.4734,132.1166,132.1358,10266.0
2024-06-17 11:15:00,137.02,137.06,136.87,137.0,26126.0,132.1551,132.1937,132.0105,132.1358,26126.0
2024-06-17 11:20:00,137.03,137.03,136.88,137.0,17667.0,132.1648,132.1648,132.0201,132.1358,17667.0
2024-06-17 11:25:00,137.0,137.16,136.94,136.95,36173.0,132.1358,132.2902,132.078,132.0876,36173.0
2024-06-17 11:30:00,136.89,137.02,136.84,136.91,36975.0,132.0297,132.1551,131.9815,132.049,36975.0
2024-06-17 11:35:00,136.88,136.94,136.8,136.87,5534.0,132.0201,132.078,131.9429,132.0105,5534.0
2024-06-17 11:40:00,136.8,136.81,136.51,136.52,12643.0,131.9429,131.9526,131.6632,131.6729,12643.0
2024-06-17 11:45:00,136.51,136.62,136.23,136.28,16910.0,131.6632,131.7693,131.3932,131.4414,16910.0
2024-06-17 11:50:00,136.28,136.53,136.27,136.53,12240.0,131.4414,131.6825,131.4318,131.6825,12240.0
2024-06-17 11:55:00,136.53,136.7,136.53,136.59,9048.0,131.6825,131.8465,131.6825,131.7404,9048.0
2024-06-17 12:00:00,136.54,136.78,136.5,136.75,4979.0,131.6922,131.9237,131.6536,131.8947,4979.0
2024-06-17 12:05:00,136.75,136.88,136.63,136.72,7875.0,131.8947,132.0201,131.779,131.8658,7875.0
2024-06-17 12:10:00,136.68,136.84,136.66,136.8,4569.0,131.8272,131.9815,131.8079,131.9429,4569.0
2024-06-17 12:15:00,136.81,136.92,136.72,136.79,8074.0,131.9526,132.0587,131.8658,131.9333,8074.0
2024-06-17 12:20:00,136.71,136.88,136.71,136.81,3580.0,131.8561,132.0201,131.8561,131.9526,3580.0
2024-06-17 12:25:00,136.75,137.07,136.75,137.07,6527.0,131.8947,132.2034,131.8947,132.2034,6527.0
2024-06-17 12:30:00,137.01,137.13,136.86,137.06,5506.0,132.1455,132.2612,132.0008,132.1937,5506.0
2024-06-17 12:35:00,137.11,137.19,137.03,137.12,4735.0,132.2419,132.3191,132.1648,132.2516,4735.0
2024-06-17 12:40:00,137.12,137.17,137.04,137.09,3758.0,132.2516,132.2998,132.1744,132.2226,3758.0
2024-06-17 12:45:00,137.1,137.17,137.06,137.17,3643.0,132.2323,132.2998,132.1937,132.2998,3643.0
2024-06-17 12:50:00,137.18,137.33,137.17,137.25,3986.0,132.3095,132.4541,132.2998,132.377,3986.0
2024-06-17 12:55:00,137.32,137.34,137.22,137.28,3575.0,132.4445,132.4638,132.348,132.4059,3575.0
2024-06-17 13:00:00,137.28,137.5,137.28,137.43,13828.0,132.4059,132.6181,132.4059,132.5506,13828.0
2024-06-17 13:05:00,137.49,137.5,137.29,137.29,6784.0,132.6084,132.6181,132.4155,132.4155,6784.0
2024-06-17 13:10:00,137.3,137.63,137.29,137.49,12555.0,132.4252,132.7435,132.4155,132.6084,12555.0
2024-06-17 13:15:00,137.46,137.55,137.41,137.51,5955.0,132.5795,132.6663,132.5313,132.6277,5955.0
2024-06-17 13:20:00,137.52,137.52,137.27,137.27,7771.0,132.6374,132.6374,132.3963,132.3963,7771.0
2024-06-17 13:25:00,137.25,137.3,137.12,137.13,2673.0,132.377,132.4252,132.2516,132.2612,2673.0
2024-06-17 13:30:00,137.13,137.31,137.05,137.23,5871.0,132.2612,132.4348,132.1841,132.3577,5871.0
2024-06-17 13:35:00,137.19,137.31,137.18,137.18,4805.0,132.3191,132.4348,132.3095,132.3095,4805.0
2024-06-17 13:40:00,137.23,137.24,137.0,137.05,6104.0,132.3577,132.3673,132.1358,132.1841,6104.0
2024-06-17 13:45:00,137.06,137.13,136.94,137.1,5915.0,132.1937,132.2612,132.078,132.2323,5915.0
2024-06-17 13:50:00,137.05,137.13,137.01,137.06,5738.0,132.1841,132.2612,132.1455,132.1937,5738.0
2024-06-17 13:55:00,137.02,137.13,137.02,137.06,5664.0,132.1551,132.2612,132.1551,132.1937,5664.0
2024-06-17 14:00:00,137.03,137.12,136.91,136.96,9679.0,132.1648,132.2516,132.049,132.0973,9679.0
2024-06-17 14:05:00,136.98,137.1,136.92,137.0,6870.0,132.1166,132.2323,132.0587,132.1358,6870.0
2024-06-17 14:10:00,137.04,137.07,136.88,136.88,4016.0,132.1744,132.2034,132.0201,132.0201,4016.0
2024-06-17 14:15:00,136.94,137.08,136.89,137.0,6541.0,132.078,132.213,132.0297,132.1358,6541.0
2024-06-17 14:20:00,137.0,137.31,136.98,137.23,3382.0,132.1358,132.4348,132.1166,132.3577,3382.0
2024-06-17 14:25:00,137.3,137.41,137.2,137.21,8265.0,132.4252,132.5313,132.3287,132.3384,8265.0
2024-06-17 14:30:00,137.29,137.35,137.19,137.35,7570.0,132.4155,132.4734,132.3191,132.4734,7570.0
2024-06-17 14:35:00,137.31,137.4,137.2,137.26,5010.0,132.4348,132.5216,132.3287,132.3866,5010.0
2024-06-17 14:40:00,137.25,137.29,137.18,137.22,3859.0,132.377,132.4155,132.3095,132.348,3859.0
2024-06-17 14:45:00,137.23,137.27,137.08,137.22,6526.0,132.3577,132.3963,132.213,132.348,6526.0
2024-06-17 14:50:00,137.22,137.22,137.06,137.12,8542.0,132.348,132.348,132.1937,132.2516,8542.0
2024-06-17 14:55:00,137.12,137.17,137.06,137.13,9606.0,132.2516,132.2998,132.1937,132.2612,9606.0
2024-06-17 15:00:00,137.12,137.3,137.11,137.25,9656.0,132.2516,132.4252,132.2419,132.377,9656.0
2024-06-17 15:05:00,137.4,137.4,137.09,137.19,10277.0,132.5216,132.5216,132.2226,132.3191,10277.0
2024-06-17 15:10:00,137.17,137.4,137.17,137.4,7228.0,132.2998,132.5216,132.2998,132.5216,7228.0
2024-06-17 15:15:00,137.38,137.46,137.29,137.31,14082.0,132.5023,132.5795,132.4155,132.4348,14082.0
2024-06-17 15:20:00,137.3,137.38,137.2,137.33,6139.0,132.4252,132.5023,132.3287,132.4541,6139.0
2024-06-17 15:25:00,137.34,137.37,137.26,137.32,18196.0,132.4638,132.4927,132.3866,132.4445,18196.0
2024-06-17 15:30:00,137.33,137.38,137.28,137.37,10481.0,132.4541,132.5023,132.4059,132.4927,10481.0
2024-06-17 15:35:00,137.33,137.49,137.3,137.38,13791.0,132.4541,132.6084,132.4252,132.5023,13791.0
2024-06-17 15:40:00,137.38,137.67,137.35,137.49,23324.0,132.5023,132.7821,132.4734,132.6084,23324.0
2024-06-17 15:45:00,137.48,137.57,137.32,137.32,18797.0,132.5988,132.6856,132.4445,132.4445,18797.0
2024-06-17 15:50:00,137.31,137.59,137.13,137.5,28065.0,132.4348,132.7049,132.2612,132.6181,28065.0
2024-06-17 15:55:00,137.5,137.5,137.15,137.33,107130.0,132.6181,132.6181,132.2805,132.4541,107130.0
2024-06-18 09:30:00,137.85,137.87,136.5,136.99,33100.0,132.9557,132.975,131.6536,132.1262,33100.0
2024-06-18 09:35:00,137.31,138.13,137.02,138.02,33891.0,132.4348,133.2257,132.1551,133.1196,33891.0
2024-06-18 09:40:00,138.13,138.52,137.73,138.01,47447.0,133.2257,133.6019,132.8399,133.11,47447.0
2024-06-18 09:45:00,137.99,138.41,137.92,138.08,20468.0,133.0907,133.4958,133.0232,133.1775,20468.0
2024-06-18 09:50:00,138.08,138.49,137.93,138.1,23639.0,133.1775,133.5729,133.0328,133.1968,23639.0
2024-06-18 09:55:00,138.1,138.45,138.05,138.31,46180.0,133.1968,133.5344,133.1486,133.3993,46180.0
2024-06-18 10:00:00,138.31,138.56,138.03,138.09,22631.0,133.3993,133.6405,133.1293,133.1871,22631.0
2024-06-18 10:05:00,138.13,138.16,137.75,138.11,15626.0,133.2257,133.2547,132.8592,133.2064,15626.0
2024-06-18 10:10:00,138.09,138.14,137.88,137.94,9633.0,133.1871,133.2354,132.9846,133.0425,9633.0
2024-06-18 10:15:00,138.02,138.15,137.79,137.93,37830.0,133.1196,133.245,132.8978,133.0328,37830.0
2024-06-18 10:20:00,137.93,138.13,137.75,137.81,18840.0,133.0328,133.2257,132.8592,132.9171,18840.0
2024-06-18 10:25:00,137.76,137.86,137.59,137.69,26954.0,132.8689,132.9653,132.7049,132.8013,26954.0
2024-06-18 10:30:00,137.58,137.59,137.31,137.34,23500.0,132.6952,132.7049,132.4348,132.4638,23500.0
2024-06-18 10:35:00,137.35,137.52,137.26,137.51,13466.0,132.4734,132.6374,132.3866,132.6277,13466.0
2024-06-18 10:40:00,137.52,137.54,137.0,137.09,10616.0,132.6374,132.6567,132.1358,132.2226,10616.0
2024-06-18 10:45:00,137.07,137.35,137.03,137.07,11496.0,132.2034,132.4734,132.1648,132.2034,11496.0
2024-06-18 10:50:00,137.01,137.03,136.75,136.78,12426.0,132.1455,132.1648,131.8947,131.9237,12426.0
2024-06-18 10:55:00,136.73,137.16,136.68,136.93,10334.0,131.8754,132.2902,131.8272,132.0683,10334.0
2024-06-18 11:00:00,136.99,137.04,136.71,136.74,15016.0,132.1262,132.1744,131.8561,131.8851,15016.0
2024-06-18 11:05:00,136.69,137.01,136.67,136.99,12790.0,131.8368,132.1455,131.8176,132.1262,12790.0
2024-06-18 11:10:00,136.99,137.1,136.91,136.96,14460.0,132.1262,132.2323,132.049,132.0973,14460.0
2024-06-18 11:15:00,136.94,137.22,136.92,137.1,10237.0,132.078,132.348,132.0587,132.2323,10237.0
2024-06-18 11:20:00,137.11,137.12,136.8,136.81,16453.0,132.2419,132.2516,131.9429,131.9526,16453.0
2024-06-18 11:25:00,136.76,136.85,136.6,136.84,13611.0,131.9044,131.9912,131.75,131.9815,13611.0
2024-06-18 11:30:00,136.78,137.0,136.74,136.99,8994.0,131.9237,132.1358,131.8851,132.1262,8994.0
2024-06-18 11:35:00,136.96,137.05,136.84,136.88,11765.0,132.0973,132.1841,131.9815,132.0201,11765.0
2024-06-18 11:40:00,136.96,137.09,136.85,137.07,10898.0,132.0973,132.2226,131.9912,132.2034,10898.0
2024-06-18 11:45:00,137.09,137.12,136.69,136.81,18515.0,132.2226,132.2516,131.8368,131.9526,18515.0
2024-06-18 11:50:00,136.81,136.87,136.6,136.63,23409.0,131.9526,132.0105,131.75,131.779,23409.0
2024-06-18 11:55:00,136.57,136.68,136.51,136.55,12191.0,131.7211,131.8272,131.6632,131.7018,12191.0
2024-06-18 12:00:00,136.58,136.93,136.54,136.92,8231.0,131.7308,132.0683,131.6922,132.0587,8231.0
2024-06-18 12:05:00,136.89,136.93,136.77,136.81,7488.0,132.0297,132.0683,131.914,131.9526,7488.0
2024-06-18 12:10:00,136.78,136.88,136.57,136.68,8817.0,131.9237,132.0201,131.7211,131.8272,8817.0
2024-06-18 12:15:00,136.71,136.84,136.71,136.73,8494.0,131.8561,131.9815,131.8561,131.8754,8494.0
2024-06-18 12:20:00,136.7,136.7,136.49,136.6,7691.0,131.8465,131.8465,131.6439,131.75,7691.0
2024-06-18 12:25:00,136.6,136.71,136.37,136.53,7984.0,131.75,131.8561,131.5282,131.6825,7984.0
2024-06-18 12:30:00,136.57,136.57,136.37,136.46,12436.0,131.7211,131.7211,131.5282,131.615,12436.0
2024-06-18 12:35:00,136.46,136.7,136.45,136.67,7833.0,131.615,131.8465,131.6054,131.8176,7833.0
2024-06-18 12:40:00,136.74,136.87,136.7,136.85,5799.0,131.8851,132.0105,131.8465,131.9912,5799.0
2024-06-18 12:45:00,136.82,136.84,136.72,136.72,8638.0,131.9622,131.9815,131.8658,131.8658,8638.0
2024-06-18 12:50:00,136.73,136.79,136.68,136.7,8073.0,131.8754,131.9333,131.8272,131.8465,8073.0
2024-06-18 12:55:00,136.71,136.72,136.42,136.54,10554.0,131.8561,131.8658,131.5764,131.6922,10554.0
2024-06-18 13:00:00,136.48,136.48,136.19,136.31,33028.0,131.6343,131.6343,131.3546,131.4703,33028.0
2024-06-18 13:05:00,136.31,136.33,136.12,136.22,19219.0,131.4703,131.4896,131.2871,131.3835,19219.0
2024-06-18 13:10:00,136.22,136.24,136.06,136.14,22501.0,131.3835,131.4028,131.2292,131.3064,22501.0
2024-06-18 13:15:00,136.17,136.29,135.98,136.26,12128.0,131.3353,131.451,131.1521,131.4221,12128.0
2024-06-18 13:20:00,136.26,136.5,136.24,136.49,5662.0,131.4221,131.6536,131.4028,131.6439,5662.0
2024-06-18 13:25:00,136.49,136.56,136.36,136.5,14017.0,131.6439,131.7115,131.5186,131.6536,14017.0
2024-06-18 13:30:00,136.43,136.63,136.41,136.63,9396.0,131.5861,131.779,131.5668,131.779,9396.0
2024-06-18 13:35:00,136.61,136.69,136.59,136.6,12162.0,131.7597,131.8368,131.7404,131.75,12162.0
2024-06-18 13:40:00,136.61,136.67,136.43,136.52,12316.0,131.7597,131.8176,131.5861,131.6729,12316.0
2024-06-18 13:45:00,136.5,136.57,136.41,136.42,11164.0,131.6536,131.7211,131.5668,131.5764,11164.0
2024-06-18 13:50:00,136.44,136.51,136.4,136.47,8589.0,131.5957,131.6632,131.5571,131.6247,8589.0
2024-06-18 13:55:00,136.47,136.64,136.47,136.57,13305.0,131.6247,131.7886,131.6247,131.7211,13305.0
2024-06-18 14:00:00,136.58,136.58,136.37,136.51,14719.0,131.7308,131.7308,131.5282,131.6632,14719.0
2024-06-18 14:05:00,136.49,136.54,136.44,136.47,10567.0,131.6439,131.6922,131.5957,131.6247,10567.0
2024-06-18 14:10:00,136.47,136.49,136.33,136.33,11913.0,131.6247,131.6439,131.4896,131.4896,11913.0
2024-06-18 14:15:00,136.35,136.38,136.24,136.25,17659.0,131.5089,131.5379,131.4028,131.4125,17659.0
2024-06-18 14:20:00,136.26,136.3,136.18,136.2,10265.0,131.4221,131.4607,131.345,131.3642,10265.0
2024-06-18 14:25:00,136.2,136.29,136.12,136.25,11565.0,131.3642,131.451,131.2871,131.4125,11565.0
2024-06-18 14:30:00,136.26,136.28,136.07,136.16,21355.0,131.4221,131.4414,131.2389,131.3257,21355.0
2024-06-18 14:35:00,136.16,136.16,135.96,135.99,14445.0,131.3257,131.3257,131.1328,131.1617,14445.0
2024-06-18 14:40:00,135.99,136.07,135.88,135.89,18201.0,131.1617,131.2389,131.0556,131.0653,18201.0
2024-06-18 14:45:00,135.88,136.04,135.87,135.97,14411.0,131.0556,131.2099,131.046,131.1424,14411.0
2024-06-18 14:50:00,135.95,136.09,135.94,136.09,14734.0,131.1231,131.2582,131.1135,131.2582,14734.0
2024-06-18 14:55:00,136.09,136.09,135.81,135.89,10100.0,131.2582,131.2582,130.9881,131.0653,10100.0
2024-06-18 15:00:00,135.85,135.85,135.64,135.65,11243.0,131.0267,131.0267,130.8241,130.8338,11243.0
2024-06-18 15:05:00,135.64,135.64,135.52,135.57,20299.0,130.8241,130.8241,130.7084,130.7566,20299.0
2024-06-18 15:10:00,135.59,135.61,135.48,135.55,12088.0,130.7759,130.7952,130.6698,130.7373,12088.0
2024-06-18 15:15:00,135.55,135.65,135.52,135.6,20620.0,130.7373,130.8338,130.7084,130.7855,20620.0
2024-06-18 15:20:00,135.61,135.62,135.33,135.38,26025.0,130.7952,130.8048,130.5251,130.5734,26025.0
2024-06-18 15:25:00,135.36,135.71,135.35,135.57,56965.0,130.5541,130.8916,130.5444,130.7566,56965.0
2024-06-18 15:30:00,135.57,135.78,135.52,135.75,19502.0,130.7566,130.9592,130.7084,130.9302,19502.0
2024-06-18 15:35:00,135.76,136.05,135.68,135.97,13460.0,130.9399,131.2196,130.8627,131.1424,13460.0
2024-06-18 15:40:00,135.97,136.03,135.9,136.01,12597.0,131.1424,131.2003,131.0749,131.181,12597.0
2024-06-18 15:45:00,136.03,136.2,136.0,136.07,24633.0,131.2003,131.3642,131.1713,131.2389,24633.0
2024-06-18 15:50:00,136.09,136.31,136.02,136.05,45609.0,131.2582,131.4703,131.1906,131.2196,45609.0
2024-06-18 15:55:00,136.02,136.1,135.77,135.9,149833.0,131.1906,131.2678,130.9495,131.0749,149833.0
2024-06-20 09:30:00,135.85,137.32,135.79,137.05,43398.0,131.0267,132.4445,130.9688,132.1841,43398.0
2024-06-20 09:35:00,136.85,136.88,136.37,136.81,5794.0,131.9912,132.0201,131.5282,131.9526,5794.0
2024-06-20 09:40:00,136.91,137.64,136.86,137.29,12830.0,132.049,132.7531,132.0008,132.4155,12830.0
2024-06-20 09:45:00,137.29,137.31,136.88,136.91,14277.0,132.4155,132.4348,132.0201,132.049,14277.0
2024-06-20 09:50:00,136.97,137.52,136.83,137.27,15025.0,132.1069,132.6374,131.9719,132.3963,15025.0
2024-06-20 09:55:00,137.31,137.48,136.86,137.2,15364.0,132.4348,132.5988,132.0008,132.3287,15364.0
2024-06-20 10:00:00,137.27,137.5,137.05,137.06,21034.0,132.3963,132.6181,132.1841,132.1937,21034.0
2024-06-20 10:05:00,136.97,137.1,136.5,136.68,15616.0,132.1069,132.2323,131.6536,131.8272,15616.0
2024-06-20 10:10:00,136.66,136.82,136.54,136.78,14789.0,131.8079,131.9622,131.6922,131.9237,14789.0
2024-06-20 10:15:00,136.78,137.03,136.67,136.9,15903.0,131.9237,132.1648,131.8176,132.0394,15903.0
2024-06-20 10:20:00,137.0,137.26,136.88,137.16,32247.0,132.1358,132.3866,132.0201,132.2902,32247.0
2024-06-20 10:25:00,137.1,137.13,136.84,136.85,11361.0,132.2323,132.2612,131.9815,131.9912,11361.0
2024-06-20 10:30:00,136.85,136.99,136.72,136.81,15412.0,131.9912,132.1262,131.8658,131.9526,15412.0
2024-06-20 10:35:00,136.81,136.81,136.36,136.47,66125.0,131.9526,131.9526,131.5186,131.6247,66125.0
2024-06-20 10:40:00,136.56,136.64,136.33,136.64,34892.0,131.7115,131.7886,131.4896,131.7886,34892.0
2024-06-20 10:45:00,136.68,136.68,136.32,136.42,17304.0,131.8272,131.8272,131.48,131.5764,17304.0
2024-06-20 10:50:00,136.42,136.54,136.31,136.43,42696.0,131.5764,131.6922,131.4703,131.5861,42696.0
2024-06-20 10:55:00,136.46,136.83,136.32,136.79,82073.0,131.615,131.9719,131.48,131.9333,82073.0
2024-06-20 11:00:00,136.87,137.94,136.8,137.94,31390.0,132.0105,133.0425,131.9429,133.0425,31390.0
2024-06-20 11:05:00,137.94,138.56,137.88,138.3,26511.0,133.0425,133.6405,132.9846,133.3897,26511.0
2024-06-20 11:10:00,138.33,138.7,138.03,138.65,54398.0,133.4186,133.7755,133.1293,133.7273,54398.0
2024-06-20 11:15:00,138.66,138.66,138.1,138.26,13879.0,133.7369,133.7369,133.1968,133.3511,13879.0
2024-06-20 11:20:00,138.18,138.34,137.91,138.09,45196.0,133.2739,133.4283,133.0135,133.1871,45196.0
2024-06-20 11:25:00,138.11,138.13,137.78,137.96,27913.0,133.2064,133.2257,132.8881,133.0618,27913.0
2024-06-20 11:30:00,137.94,138.03,137.71,137.78,10481.0,133.0425,133.1293,132.8206,132.8881,10481.0
2024-06-20 11:35:00,137.79,137.87,137.57,137.58,9390.0,132.8978,132.975,132.6856,132.6952,9390.0
2024-06-20 11:40:00,137.64,137.68,137.46,137.68,6136.0,132.7531,132.7917,132.5795,132.7917,6136.0
2024-06-20 11:45:00,137.54,137.67,137.34,137.4,9276.0,132.6567,132.7821,132.4638,132.5216,9276.0
2024-06-20 11:50:00,137.45,137.6,137.39,137.47,7261.0,132.5699,132.7145,132.512,132.5892,7261.0
2024-06-20 11:55:00,137.46,137.62,137.4,137.54,5944.0,132.5795,132.7338,132.5216,132.6567,5944.0
2024-06-20 12:00:00,137.56,137.66,137.51,137.6,14529.0,132.676,132.7724,132.6277,132.7145,14529.0
2024-06-20 12:05:00,137.63,137.64,137.5,137.6,9309.0,132.7435,132.7531,132.6181,132.7145,9309.0
2024-06-20 12:10:00,137.62,137.85,137.62,137.85,1875.0,132.7338,132.9557,132.7338,132.9557,1875.0
2024-06-20 12:15:00,137.84,137.99,137.75,137.99,8875.0,132.946,133.0907,132.8592,133.0907,8875.0
2024-06-20 12:20:00,137.99,138.12,137.8,137.85,12417.0,133.0907,133.2161,132.9074,132.9557,12417.0
2024-06-20 12:25:00,137.87,138.05,137.86,138.05,4037.0,132.975,133.1486,132.9653,133.1486,4037.0
2024-06-20 12:30:00,138.11,138.31,138.01,138.28,5176.0,133.2064,133.3993,133.11,133.3704,5176.0
2024-06-20 12:35:00,138.19,138.54,138.19,138.51,4593.0,133.2836,133.6212,133.2836,133.5922,4593.0
2024-06-20 12:40:00,138.51,138.71,138.46,138.67,17027.0,133.5922,133.7851,133.544,133.7465,17027.0
2024-06-20 12:45:00,138.75,138.76,138.64,138.76,8478.0,133.8237,133.8334,133.7176,133.8334,8478.0
2024-06-20 12:50:00,138.79,139.0,138.75,138.89,15724.0,133.8623,134.0648,133.8237,133.9587,15724.0
2024-06-20 12:55:00,138.88,138.93,138.76,138.93,5429.0,133.9491,133.9973,133.8334,133.9973,5429.0
2024-06-20 13:00:00,138.87,138.99,138.83,138.94,5488.0,133.9394,134.0552,133.9009,134.007,5488.0
2024-06-20 13:05:00,138.98,139.19,138.94,139.11,17699.0,134.0455,134.2481,134.007,134.1709,17699.0
2024-06-20 13:10:00,139.25,139.45,139.18,139.44,15191.0,134.306,134.4989,134.2384,134.4892,15191.0
2024-06-20 13:15:00,139.43,139.62,139.26,139.47,26070.0,134.4796,134.6628,134.3156,134.5181,26070.0
2024-06-20 13:20:00,139.5,139.58,139.32,139.32,9792.0,134.5471,134.6242,134.3735,134.3735,9792.0
2024-06-20 13:25:00,139.3,139.4,139.14,139.23,16621.0,134.3542,134.4506,134.1999,134.2867,16621.0
2024-06-20 13:30:00,139.23,139.35,139.16,139.35,7091.0,134.2867,134.4024,134.2192,134.4024,7091.0
2024-06-20 13:35:00,139.31,139.5,139.26,139.36,9187.0,134.3638,134.5471,134.3156,134.412,9187.0
2024-06-20 13:40:00,139.35,139.52,139.29,139.46,5489.0,134.4024,134.5664,134.3445,134.5085,5489.0
2024-06-20 13:45:00,139.5,139.55,139.4,139.43,6449.0,134.5471,134.5953,134.4506,134.4796,6449.0
2024-06-20 13:50:00,139.38,139.46,139.25,139.46,7916.0,134.4313,134.5085,134.306,134.5085,7916.0
2024-06-20 13:55:00,139.41,139.44,139.15,139.19,7096.0,134.4603,134.4892,134.2095,134.2481,7096.0
2024-06-20 14:00:00,139.19,139.19,138.98,139.02,5858.0,134.2481,134.2481,134.0455,134.0841,5858.0
2024-06-20 14:05:00,139.02,139.08,138.71,138.76,9646.0,134.0841,134.142,133.7851,133.8334,9646.0
2024-06-20 14:10:00,138.72,138.73,138.48,138.53,26228.0,133.7948,133.8044,133.5633,133.6115,26228.0
2024-06-20 14:15:00,138.55,138.65,138.5,138.65,4998.0,133.6308,133.7273,133.5826,133.7273,4998.0
2024-06-20 14:20:00,138.62,138.62,138.5,138.61,6332.0,133.6983,133.6983,133.5826,133.6887,6332.0
2024-06-20 14:25:00,138.55,138.66,138.54,138.63,6680.0,133.6308,133.7369,133.6212,133.708,6680.0
2024-06-20 14:30:00,138.6,138.63,138.43,138.43,6453.0,133.679,133.708,133.5151,133.5151,6453.0
2024-06-20 14:35:00,138.47,138.52,138.44,138.5,12809.0,133.5536,133.6019,133.5247,133.5826,12809.0
2024-06-20 14:40:00,138.5,138.59,138.3,138.59,15178.0,133.5826,133.6694,133.3897,133.6694,15178.0
2024-06-20 14:45:00,138.61,138.88,138.54,138.83,5663.0,133.6887,133.9491,133.6212,133.9009,5663.0
2024-06-20 14:50:00,138.8,138.94,138.77,138.87,12328.0,133.8719,134.007,133.843,133.9394,12328.0
2024-06-20 14:55:00,138.88,138.95,138.76,138.76,8671.0,133.9491,134.0166,133.8334,133.8334,8671.0
2024-06-20 15:00:00,138.73,138.91,138.61,138.61,8839.0,133.8044,133.978,133.6887,133.6887,8839.0
2024-06-20 15:05:00,138.62,138.68,138.55,138.63,7645.0,133.6983,133.7562,133.6308,133.708,7645.0
2024-06-20 15:10:00,138.59,138.77,138.58,138.63,13697.0,133.6694,133.843,133.6597,133.708,13697.0
2024-06-20 15:15:00,138.62,138.76,138.58,138.74,14286.0,133.6983,133.8334,133.6597,133.8141,14286.0
2024-06-20 15:20:00,138.73,138.86,138.68,138.84,16169.0,133.8044,133.9298,133.7562,133.9105,16169.0
2024-06-20 15:25:00,138.85,138.94,138.76,138.94,20080.0,133.9202,134.007,133.8334,134.007,20080.0
2024-06-20 15:30:00,138.97,139.0,138.71,138.91,24300.0,134.0359,134.0648,133.7851,133.978,24300.0
2024-06-20 15:35:00,138.93,139.07,138.71,138.98,20482.0,133.9973,134.1323,133.7851,134.0455,20482.0
2024-06-20 15:40:00,138.99,138.99,138.62,138.65,32008.0,134.0552,134.0552,133.6983,133.7273,32008.0
2024-06-20 15:45:00,138.63,138.74,138.42,138.42,33002.0,133.708,133.8141,133.5054,133.5054,33002.0
2024-06-20 15:50:00,138.44,138.62,138.23,138.33,48543.0,133.5247,133.6983,133.3222,133.4186,48543.0
2024-06-20 15:55:00,138.34,138.35,137.85,137.95,159468.0,133.4283,133.4379,132.9557,133.0521,159468.0
2024-06-21 09:30:00,138.74,139.09,138.08,138.12,449005.0,133.8141,134.1516,133.1775,133.2161,449005.0
2024-06-21 09:35:00,138.12,138.52,137.5,138.25,28785.0,133.2161,133.6019,132.6181,133.3415,28785.0
2024-06-21 09:40:00,138.12,138.12,137.19,137.47,57835.0,133.2161,133.2161,132.3191,132.5892,57835.0
2024-06-21 09:45:00,137.44,138.38,137.19,138.38,29256.0,132.5602,133.4668,132.3191,133.4668,29256.0
2024-06-21 09:50:00,138.48,138.48,137.87,137.91,7158.0,133.5633,133.5633,132.975,133.0135,7158.0
2024-06-21 09:55:00,137.9,138.12,137.8,137.99,6999.0,133.0039,133.2161,132.9074,133.0907,6999.0
2024-06-21 10:00:00,137.95,138.06,137.77,137.84,6909.0,133.0521,133.1582,132.8785,132.946,6909.0
2024-06-21 10:05:00,137.91,138.12,137.91,138.06,5484.0,133.0135,133.2161,133.0135,133.1582,5484.0
2024-06-21 10:10:00,138.1,138.21,137.95,138.18,8934.0,133.1968,133.3029,133.0521,133.2739,8934.0
2024-06-21 10:15:00,138.17,138.25,137.87,137.99,5771.0,133.2643,133.3415,132.975,133.0907,5771.0
2024-06-21 10:20:00,137.94,138.17,137.94,138.09,3089.0,133.0425,133.2643,133.0425,133.1871,3089.0
2024-06-21 10:25:00,138.03,138.45,138.03,138.44,6384.0,133.1293,133.5344,133.1293,133.5247,6384.0
2024-06-21 10:30:00,138.45,138.69,138.33,138.6,11701.0,133.5344,133.7658,133.4186,133.679,11701.0
2024-06-21 10:35:00,138.64,138.78,138.48,138.64,14905.0,133.7176,133.8526,133.5633,133.7176,14905.0
2024-06-21 10:40:00,138.62,138.89,138.55,138.85,8256.0,133.6983,133.9587,133.6308,133.9202,8256.0
2024-06-21 10:45:00,138.84,139.18,138.8,138.96,13448.0,133.9105,134.2384,133.8719,134.0263,13448.0
2024-06-21 10:50:00,138.89,139.0,138.75,138.95,8128.0,133.9587,134.0648,133.8237,134.0166,8128.0
2024-06-21 10:55:00,138.95,139.0,138.82,138.93,17521.0,134.0166,134.0648,133.8912,133.9973,17521.0
2024-06-21 11:00:00,138.91,138.95,138.64,138.65,10124.0,133.978,134.0166,133.7176,133.7273,10124.0
2024-06-21 11:05:00,138.65,138.74,138.56,138.61,6290.0,133.7273,133.8141,133.6405,133.6887,6290.0
2024-06-21 11:10:00,138.58,138.69,138.34,138.34,17989.0,133.6597,133.7658,133.4283,133.4283,17989.0
2024-06-21 11:15:00,138.29,138.31,138.1,138.23,8276.0,133.38,133.3993,133.1968,133.3222,8276.0
2024-06-21 11:20:00,138.36,138.45,138.29,138.35,11979.0,133.4476,133.5344,133.38,133.4379,11979.0
2024-06-21 11:25:00,138.29,138.37,138.18,138.32,8450.0,133.38,133.4572,133.2739,133.409,8450.0
2024-06-21 11:30:00,138.28,138.37,138.26,138.33,5210.0,133.3704,133.4572,133.3511,133.4186,5210.0
2024-06-21 11:35:00,138.37,138.58,138.37,138.48,10179.0,133.4572,133.6597,133.4572,133.5633,10179.0
2024-06-21 11:40:00,138.47,138.54,138.31,138.39,10110.0,133.5536,133.6212,133.3993,133.4765,10110.0
2024-06-21 11:45:00,138.4,138.5,138.31,138.45,15081.0,133.4861,133.5826,133.3993,133.5344,15081.0
2024-06-21 11:50:00,138.48,138.55,138.34,138.45,9854.0,133.5633,133.6308,133.4283,133.5344,9854.0
2024-06-21 11:55:00,138.42,138.59,138.41,138.5,12679.0,133.5054,133.6694,133.4958,133.5826,12679.0
2024-06-21 12:00:00,138.52,138.52,138.3,138.33,13775.0,133.6019,133.6019,133.3897,133.4186,13775.0
2024-06-21 12:05:00,138.3,138.5,138.24,138.31,27300.0,133.3897,133.5826,133.3318,133.3993,27300.0
2024-06-21 12:10:00,138.34,138.45,138.32,138.35,8589.0,133.4283,133.5344,133.409,133.4379,8589.0
2024-06-21 12:15:00,138.39,138.49,138.27,138.28,8249.0,133.4765,133.5729,133.3608,133.3704,8249.0
2024-06-21 12:20:00,138.3,138.51,138.25,138.49,37358.0,133.3897,133.5922,133.3415,133.5729,37358.0
2024-06-21 12:25:00,138.52,138.71,138.51,138.56,17625.0,133.6019,133.7851,133.5922,133.6405,17625.0
2024-06-21 12:30:00,138.56,138.68,138.52,138.52,7932.0,133.6405,133.7562,133.6019,133.6019,7932.0
2024-06-21 12:35:00,138.48,138.49,138.34,138.42,5347.0,133.5633,133.5729,133.4283,133.5054,5347.0
2024-06-21 12:40:00,138.42,138.43,138.35,138.43,3871.0,133.5054,133.5151,133.4379,133.5151,3871.0
2024-06-21 12:45:00,138.42,138.42,138.31,138.39,5734.0,133.5054,133.5054,133.3993,133.4765,5734.0
2024-06-21 12:50:00,138.42,138.42,137.95,138.17,11462.0,133.5054,133.5054,133.0521,133.2643,11462.0
2024-06-21 12:55:00,138.17,138.3,138.16,138.19,9956.0,133.2643,133.3897,133.2547,133.2836,9956.0
2024-06-21 13:00:00,138.24,138.3,138.11,138.11,3461.0,133.3318,133.3897,133.2064,133.2064,3461.0
2024-06-21 13:05:00,138.09,138.26,138.09,138.25,5382.0,133.1871,133.3511,133.1871,133.3415,5382.0
2024-06-21 13:10:00,138.2,138.26,138.09,138.13,5993.0,133.2932,133.3511,133.1871,133.2257,5993.0
2024-06-21 13:15:00,138.09,138.13,138.0,138.01,10738.0,133.1871,133.2257,133.1003,133.11,10738.0
2024-06-21 13:20:00,137.99,138.05,137.85,137.95,10171.0,133.0907,133.1486,132.9557,133.0521,10171.0
2024-06-21 13:25:00,137.92,137.96,137.85,137.85,3963.0,133.0232,133.0618,132.9557,132.9557,3963.0
2024-06-21 13:30:00,137.85,137.9,137.75,137.8,5195.0,132.9557,133.0039,132.8592,132.9074,5195.0
2024-06-21 13:35:00,137.86,137.9,137.76,137.87,8825.0,132.9653,133.0039,132.8689,132.975,8825.0
2024-06-21 13:40:00,137.87,137.87,137.61,137.71,6231.0,132.975,132.975,132.7242,132.8206,6231.0
2024-06-21 13:45:00,137.7,137.96,137.67,137.95,42102.0,132.811,133.0618,132.7821,133.0521,42102.0
2024-06-21 13:50:00,137.94,138.11,137.94,138.03,3778.0,133.0425,133.2064,133.0425,133.1293,3778.0
2024-06-21 13:55:00,138.03,138.08,137.94,138.0,7152.0,133.1293,133.1775,133.0425,133.1003,7152.0
2024-06-21 14:00:00,138.03,138.06,137.75,137.75,12707.0,133.1293,133.1582,132.8592,132.8592,12707.0
2024-06-21 14:05:00,137.75,137.91,137.6,137.88,15609.0,132.8592,133.0135,132.7145,132.9846,15609.0
2024-06-21 14:10:00,137.88,137.88,137.73,137.75,19267.0,132.9846,132.9846,132.8399,132.8592,19267.0
2024-06-21 14:15:00,137.74,137.81,137.67,137.71,7688.0,132.8496,132.9171,132.7821,132.8206,7688.0
2024-06-21 14:20:00,137.72,137.8,137.6,137.65,7017.0,132.8303,132.9074,132.7145,132.7628,7017.0
2024-06-21 14:25:00,137.66,137.86,137.65,137.71,8627.0,132.7724,132.9653,132.7628,132.8206,8627.0
2024-06-21 14:30:00,137.71,137.78,137.5,137.64,30435.0,132.8206,132.8881,132.6181,132.7531,30435.0
2024-06-21 14:35:00,137.65,137.92,137.65,137.78,22392.0,132.7628,133.0232,132.7628,132.8881,22392.0
2024-06-21 14:40:00,137.78,137.86,137.74,137.78,14209.0,132.8881,132.9653,132.8496,132.8881,14209.0
2024-06-21 14:45:00,137.76,137.84,137.75,137.8,19585.0,132.8689,132.946,132.8592,132.9074,19585.0
2024-06-21 14:50:00,137.84,137.85,137.74,137.8,19129.0,132.946,132.9557,132.8496,132.9074,19129.0
2024-06-21 14:55:00,137.81,137.97,137.8,137.94,9587.0,132.9171,133.0714,132.9074,133.0425,9587.0
2024-06-21 15:00:00,137.92,137.98,137.81,137.81,13691.0,133.0232,133.081,132.9171,132.9171,13691.0
2024-06-21 15:05:00,137.79,137.9,137.77,137.82,8882.0,132.8978,133.0039,132.8785,132.9267,8882.0
2024-06-21 15:10:00,137.82,137.88,137.76,137.81,15908.0,132.9267,132.9846,132.8689,132.9171,15908.0
2024-06-21 15:15:00,137.83,137.97,137.8,137.89,21888.0,132.9364,133.0714,132.9074,132.9942,21888.0
2024-06-21 15:20:00,137.92,137.95,137.82,137.92,19515.0,133.0232,133.0521,132.9267,133.0232,19515.0
2024-06-21 15:25:00,137.92,137.99,137.87,137.9,26430.0,133.0232,133.0907,132.975,133.0039,26430.0
2024-06-21 15:30:00,137.86,137.92,137.77,137.84,29397.0,132.9653,133.0232,132.8785,132.946,29397.0
2024-06-21 15:35:00,137.85,138.07,137.85,137.96,24640.0,132.9557,133.1679,132.9557,133.0618,24640.0
2024-06-21 15:40:00,137.99,138.08,137.83,138.06,33136.0,133.0907,133.1775,132.9364,133.1582,33136.0
2024-06-21 15:45:00,138.08,138.13,137.85,137.91,49571.0,133.1775,133.2257,132.9557,133.0135,49571.0
2024-06-21 15:50:00,137.88,138.17,137.65,138.07,74200.0,132.9846,133.2643,132.7628,133.1679,74200.0
2024-06-21 15:55:00,138.1,138.18,137.71,138.01,191130.0,133.1968,133.2739,132.8206,133.11,191130.0
2024-06-24 09:30:00,137.03,137.95,137.02,137.6,47567.0,132.1648,133.0521,132.1551,132.7145,47567.0
2024-06-24 09:35:00,137.64,138.42,137.46,137.87,11824.0,132.7531,133.5054,132.5795,132.975,11824.0
2024-06-24 09:40:00,138.14,138.68,137.99,138.25,17503.0,133.2354,133.7562,133.0907,133.3415,17503.0
2024-06-24 09:45:00,138.25,139.14,138.25,138.92,5807.0,133.3415,134.1999,133.3415,133.9877,5807.0
2024-06-24 09:50:00,139.03,139.32,138.86,139.06,14878.0,134.0938,134.3735,133.9298,134.1227,14878.0
2024-06-24 09:55:00,139.04,139.55,139.04,139.55,13384.0,134.1034,134.5953,134.1034,134.5953,13384.0
2024-06-24 10:00:00,139.47,139.47,138.71,138.89,13348.0,134.5181,134.5181,133.7851,133.9587,13348.0
2024-06-24 10:05:00,138.92,139.4,138.92,139.4,6351.0,133.9877,134.4506,133.9877,134.4506,6351.0
2024-06-24 10:10:00,139.31,139.35,139.09,139.34,3224.0,134.3638,134.4024,134.1516,134.3928,3224.0
2024-06-24 10:15:00,139.28,139.3,139.04,139.12,14051.0,134.3349,134.3542,134.1034,134.1806,14051.0
2024-06-24 10:20:00,139.05,139.36,139.05,139.29,6314.0,134.1131,134.412,134.1131,134.3445,6314.0
2024-06-24 10:25:00,139.22,139.33,139.05,139.17,10371.0,134.277,134.3831,134.1131,134.2288,10371.0
2024-06-24 10:30:00,139.17,139.2,139.02,139.17,6952.0,134.2288,134.2577,134.0841,134.2288,6952.0
2024-06-24 10:35:00,139.03,139.17,138.79,139.17,9678.0,134.0938,134.2288,133.8623,134.2288,9678.0
2024-06-24 10:40:00,139.09,139.22,138.95,139.2,6542.0,134.1516,134.277,134.0166,134.2577,6542.0
2024-06-24 10:45:00,139.31,139.33,139.14,139.14,18570.0,134.3638,134.3831,134.1999,134.1999,18570.0
2024-06-24 10:50:00,139.1,139.12,138.8,138.88,15200.0,134.1613,134.1806,133.8719,133.9491,15200.0
2024-06-24 10:55:00,138.81,138.9,138.52,138.55,13128.0,133.8816,133.9684,133.6019,133.6308,13128.0
2024-06-24 11:00:00,138.55,138.87,138.47,138.72,12470.0,133.6308,133.9394,133.5536,133.7948,12470.0
2024-06-24 11:05:00,138.83,138.85,138.68,138.84,5882.0,133.9009,133.9202,133.7562,133.9105,5882.0
2024-06-24 11:10:00,138.83,138.9,138.68,138.71,9132.0,133.9009,133.9684,133.7562,133.7851,9132.0
2024-06-24 11:15:00,138.75,138.98,138.71,138.97,6650.0,133.8237,134.0455,133.7851,134.0359,6650.0
2024-06-24 11:20:00,138.92,139.0,138.86,138.92,6980.0,133.9877,134.0648,133.9298,133.9877,6980.0
2024-06-24 11:25:00,138.91,139.02,138.89,138.96,10002.0,133.978,134.0841,133.9587,134.0263,10002.0
2024-06-24 11:30:00,138.95,139.06,138.9,138.96,13071.0,134.0166,134.1227,133.9684,134.0263,13071.0
2024-06-24 11:35:00,138.98,139.0,138.9,138.93,5911.0,134.0455,134.0648,133.9684,133.9973,5911.0
2024-06-24 11:40:00,138.93,139.0,138.92,138.98,5078.0,133.9973,134.0648,133.9877,134.0455,5078.0
2024-06-24 11:45:00,138.95,139.01,138.92,138.99,6064.0,134.0166,134.0745,133.9877,134.0552,6064.0
2024-06-24 11:50:00,138.96,139.0,138.9,138.95,9783.0,134.0263,134.0648,133.9684,134.0166,9783.0
2024-06-24 11:55:00,138.93,138.98,138.9,138.94,4138.0,133.9973,134.0455,133.9684,134.007,4138.0
2024-06-24 12:00:00,138.96,139.1,138.95,139.05,5209.0,134.0263,134.1613,134.0166,134.1131,5209.0
2024-06-24 12:05:00,139.08,139.2,139.04,139.17,7289.0,134.142,134.2577,134.1034,134.2288,7289.0
2024-06-24 12:10:00,139.14,139.24,139.13,139.22,2924.0,134.1999,134.2963,134.1902,134.277,2924.0
2024-06-24 12:15:00,139.26,139.28,139.13,139.13,16179.0,134.3156,134.3349,134.1902,134.1902,16179.0
2024-06-24 12:20:00,139.14,139.24,139.08,139.24,6669.0,134.1999,134.2963,134.142,134.2963,6669.0
2024-06-24 12:25:00,139.19,139.24,139.16,139.17,16623.0,134.2481,134.2963,134.2192,134.2288,16623.0
2024-06-24 12:30:00,139.16,139.16,138.9,138.9,4406.0,134.2192,134.2192,133.9684,133.9684,4406.0
2024-06-24 12:35:00,138.86,139.06,138.86,139.06,6754.0,133.9298,134.1227,133.9298,134.1227,6754.0
2024-06-24 12:40:00,138.98,138.98,138.88,138.93,5465.0,134.0455,134.0455,133.9491,133.9973,5465.0
2024-06-24 12:45:00,138.92,139.05,138.92,138.96,6701.0,133.9877,134.1131,133.9877,134.0263,6701.0
2024-06-24 12:50:00,138.96,138.96,138.81,138.85,9096.0,134.0263,134.0263,133.8816,133.9202,9096.0
2024-06-24 12:55:00,138.86,138.9,138.7,138.81,8085.0,133.9298,133.9684,133.7755,133.8816,8085.0
2024-06-24 13:00:00,138.78,138.85,138.68,138.81,3749.0,133.8526,133.9202,133.7562,133.8816,3749.0
2024-06-24 13:05:00,138.84,138.94,138.6,138.6,8106.0,133.9105,134.007,133.679,133.679,8106.0
2024-06-24 13:10:00,138.62,138.7,138.62,138.69,2993.0,133.6983,133.7755,133.6983,133.7658,2993.0
2024-06-24 13:15:00,138.67,138.72,138.56,138.64,6120.0,133.7465,133.7948,133.6405,133.7176,6120.0
2024-06-24 13:20:00,138.63,138.63,138.47,138.49,6849.0,133.708,133.708,133.5536,133.5729,6849.0
2024-06-24 13:25:00,138.5,138.75,138.5,138.58,5810.0,133.5826,133.8237,133.5826,133.6597,5810.0
2024-06-24 13:30:00,138.59,138.68,138.52,138.53,4144.0,133.6694,133.7562,133.6019,133.6115,4144.0
2024-06-24 13:35:00,138.58,138.67,138.5,138.67,6474.0,133.6597,133.7465,133.5826,133.7465,6474.0
2024-06-24 13:40:00,138.65,138.67,138.54,138.56,4403.0,133.7273,133.7465,133.6212,133.6405,4403.0
2024-06-24 13:45:00,138.54,138.55,138.43,138.43,5562.0,133.6212,133.6308,133.5151,133.5151,5562.0
2024-06-24 13:50:00,138.46,138.54,138.41,138.54,3267.0,133.544,133.6212,133.4958,133.6212,3267.0
2024-06-24 13:55:00,138.51,138.61,138.43,138.44,5894.0,133.5922,133.6887,133.5151,133.5247,5894.0
2024-06-24 14:00:00,138.41,138.41,138.29,138.39,6823.0,133.4958,133.4958,133.38,133.4765,6823.0
2024-06-24 14:05:00,138.38,138.42,138.33,138.36,4963.0,133.4668,133.5054,133.4186,133.4476,4963.0
2024-06-24 14:10:00,138.34,138.45,138.33,138.43,5922.0,133.4283,133.5344,133.4186,133.5151,5922.0
2024-06-24 14:15:00,138.47,138.47,138.33,138.39,7538.0,133.5536,133.5536,133.4186,133.4765,7538.0
2024-06-24 14:20:00,138.39,138.43,138.3,138.37,4853.0,133.4765,133.5151,133.3897,133.4572,4853.0
2024-06-24 14:25:00,138.36,138.46,138.32,138.39,16721.0,133.4476,133.544,133.409,133.4765,16721.0
2024-06-24 14:30:00,138.41,138.43,138.33,138.41,5021.0,133.4958,133.5151,133.4186,133.4958,5021.0
2024-06-24 14:35:00,138.41,138.44,138.38,138.4,1351.0,133.4958,133.5247,133.4668,133.4861,1351.0
2024-06-24 14:40:00,138.43,138.58,138.42,138.55,5681.0,133.5151,133.6597,133.5054,133.6308,5681.0
2024-06-24 14:45:00,138.51,138.54,138.38,138.38,5244.0,133.5922,133.6212,133.4668,133.4668,5244.0
2024-06-24 14:50:00,138.43,138.48,138.38,138.38,4586.0,133.5151,133.5633,133.4668,133.4668,4586.0
2024-06-24 14:55:00,138.36,138.46,138.36,138.44,4530.0,133.4476,133.544,133.4476,133.5247,4530.0
2024-06-24 15:00:00,138.45,138.45,138.2,138.27,8706.0,133.5344,133.5344,133.2932,133.3608,8706.0
2024-06-24 15:05:00,138.25,138.36,138.22,138.32,3942.0,133.3415,133.4476,133.3125,133.409,3942.0
2024-06-24 15:10:00,138.31,138.31,138.1,138.1,7171.0,133.3993,133.3993,133.1968,133.1968,7171.0
2024-06-24 15:15:00,138.09,138.19,138.06,138.14,11036.0,133.1871,133.2836,133.1582,133.2354,11036.0
2024-06-24 15:20:00,138.14,138.26,138.12,138.17,11108.0,133.2354,133.3511,133.2161,133.2643,11108.0
2024-06-24 15:25:00,138.17,138.42,138.14,138.42,13501.0,133.2643,133.5054,133.2354,133.5054,13501.0
2024-06-24 15:30:00,138.43,138.78,138.43,138.78,13479.0,133.5151,133.8526,133.5151,133.8526,13479.0
2024-06-24 15:35:00,138.81,138.9,138.75,138.87,17003.0,133.8816,133.9684,133.8237,133.9394,17003.0
2024-06-24 15:40:00,138.88,139.03,138.85,139.01,25509.0,133.9491,134.0938,133.9202,134.0745,25509.0
2024-06-24 15:45:00,139.01,139.11,138.96,138.97,27318.0,134.0745,134.1709,134.0263,134.0359,27318.0
2024-06-24 15:50:00,138.92,138.97,138.68,138.68,44032.0,133.9877,134.0359,133.7562,133.7562,44032.0
2024-06-24 15:55:00,138.67,138.92,138.53,138.54,141390.0,133.7465,133.9877,133.6115,133.6212,141390.0
2024-06-25 09:30:00,138.36,138.77,137.98,138.5,56442.0,133.4476,133.843,133.081,133.5826,56442.0
2024-06-25 09:35:00,138.53,138.55,137.9,138.47,11069.0,133.6115,133.6308,133.0039,133.5536,11069.0
2024-06-25 09:40:00,138.1,138.36,137.88,138.22,16795.0,133.1968,133.4476,132.9846,133.3125,16795.0
2024-06-25 09:45:00,138.39,138.39,137.45,137.74,13969.0,133.4765,133.4765,132.5699,132.8496,13969.0
2024-06-25 09:50:00,137.82,137.93,137.63,137.78,14012.0,132.9267,133.0328,132.7435,132.8881,14012.0
2024-06-25 09:55:00,137.73,138.13,137.69,137.79,7545.0,132.8399,133.2257,132.8013,132.8978,7545.0
2024-06-25 10:00:00,137.84,137.98,137.75,137.94,8665.0,132.946,133.081,132.8592,133.0425,8665.0
2024-06-25 10:05:00,138.03,138.11,137.65,137.75,17805.0,133.1293,133.2064,132.7628,132.8592,17805.0
2024-06-25 10:10:00,137.82,138.37,137.79,138.22,13625.0,132.9267,133.4572,132.8978,133.3125,13625.0
2024-06-25 10:15:00,138.21,138.26,138.01,138.16,11895.0,133.3029,133.3511,133.11,133.2547,11895.0
2024-06-25 10:20:00,138.14,138.53,138.02,138.49,7141.0,133.2354,133.6115,133.1196,133.5729,7141.0
2024-06-25 10:25:00,138.44,138.45,138.13,138.25,11072.0,133.5247,133.5344,133.2257,133.3415,11072.0
2024-06-25 10:30:00,138.28,138.36,138.11,138.29,5762.0,133.3704,133.4476,133.2064,133.38,5762.0
2024-06-25 10:35:00,138.23,138.26,138.1,138.19,8991.0,133.3222,133.3511,133.1968,133.2836,8991.0
2024-06-25 10:40:00,138.18,138.22,137.95,137.95,7140.0,133.2739,133.3125,133.0521,133.0521,7140.0
2024-06-25 10:45:00,137.92,138.06,137.71,137.83,6947.0,133.0232,133.1582,132.8206,132.9364,6947.0
2024-06-25 10:50:00,137.86,138.17,137.85,138.14,11751.0,132.9653,133.2643,132.9557,133.2354,11751.0
2024-06-25 10:55:00,138.16,138.36,138.13,138.34,6429.0,133.2547,133.4476,133.2257,133.4283,6429.0
2024-06-25 11:00:00,138.34,138.41,138.12,138.36,13761.0,133.4283,133.4958,133.2161,133.4476,13761.0
2024-06-25 11:05:00,138.33,138.4,138.14,138.28,6011.0,133.4186,133.4861,133.2354,133.3704,6011.0
2024-06-25 11:10:00,138.3,138.4,138.13,138.14,8003.0,133.3897,133.4861,133.2257,133.2354,8003.0
2024-06-25 11:15:00,138.2,138.22,138.08,138.14,5423.0,133.2932,133.3125,133.1775,133.2354,5423.0
2024-06-25 11:20:00,138.2,138.43,138.16,138.18,8898.0,133.2932,133.5151,133.2547,133.2739,8898.0
2024-06-25 11:25:00,138.23,138.35,138.16,138.23,13516.0,133.3222,133.4379,133.2547,133.3222,13516.0
2024-06-25 11:30:00,138.16,138.24,137.91,137.91,11807.0,133.2547,133.3318,133.0135,133.0135,11807.0
2024-06-25 11:35:00,137.95,138.11,137.89,138.11,4421.0,133.0521,133.2064,132.9942,133.2064,4421.0
2024-06-25 11:40:00,138.04,138.04,137.9,137.96,3578.0,133.1389,133.1389,133.0039,133.0618,3578.0
2024-06-25 11:45:00,138.0,138.0,137.83,137.87,5593.0,133.1003,133.1003,132.9364,132.975,5593.0
2024-06-25 11:50:00,137.84,137.99,137.84,137.91,10956.0,132.946,133.0907,132.946,133.0135,10956.0
2024-06-25 11:55:00,137.88,137.92,137.72,137.92,9574.0,132.9846,133.0232,132.8303,133.0232,9574.0
2024-06-25 12:00:00,137.97,137.97,137.76,137.86,10667.0,133.0714,133.0714,132.8689,132.9653,10667.0
2024-06-25 12:05:00,137.88,138.15,137.85,138.1,6841.0,132.9846,133.245,132.9557,133.1968,6841.0
2024-06-25 12:10:00,138.13,138.13,138.04,138.05,2675.0,133.2257,133.2257,133.1389,133.1486,2675.0
2024-06-25 12:15:00,138.06,138.06,137.79,137.97,9478.0,133.1582,133.1582,132.8978,133.0714,9478.0
2024-06-25 12:20:00,138.0,138.21,137.94,138.14,44211.0,133.1003,133.3029,133.0425,133.2354,44211.0
2024-06-25 12:25:00,138.19,138.24,138.15,138.22,4702.0,133.2836,133.3318,133.245,133.3125,4702.0
2024-06-25 12:30:00,138.22,138.37,138.17,138.37,8735.0,133.3125,133.4572,133.2643,133.4572,8735.0
2024-06-25 12:35:00,138.34,138.43,138.34,138.42,4028.0,133.4283,133.5151,133.4283,133.5054,4028.0
2024-06-25 12:40:00,138.38,138.39,138.16,138.19,6411.0,133.4668,133.4765,133.2547,133.2836,6411.0
2024-06-25 12:45:00,138.16,138.36,138.11,138.36,11150.0,133.2547,133.4476,133.2064,133.4476,11150.0
2024-06-25 12:50:00,138.36,138.56,138.33,138.55,7177.0,133.4476,133.6405,133.4186,133.6308,7177.0
2024-06-25 12:55:00,138.56,138.6,138.52,138.54,5770.0,133.6405,133.679,133.6019,133.6212,5770.0
2024-06-25 13:00:00,138.54,138.6,138.49,138.52,9184.0,133.6212,133.679,133.5729,133.6019,9184.0
2024-06-25 13:05:00,138.57,138.81,138.53,138.69,7229.0,133.6501,133.8816,133.6115,133.7658,7229.0
2024-06-25 13:10:00,138.68,138.68,138.56,138.61,6446.0,133.7562,133.7562,133.6405,133.6887,6446.0
2024-06-25 13:15:00,138.59,138.66,138.47,138.5,8982.0,133.6694,133.7369,133.5536,133.5826,8982.0
2024-06-25 13:20:00,138.5,138.57,138.48,138.52,8552.0,133.5826,133.6501,133.5633,133.6019,8552.0
2024-06-25 13:25:00,138.52,138.63,138.48,138.6,8830.0,133.6019,133.708,133.5633,133.679,8830.0
2024-06-25 13:30:00,138.59,138.81,138.52,138.78,16274.0,133.6694,133.8816,133.6019,133.8526,16274.0
2024-06-25 13:35:00,138.83,138.9,138.78,138.86,11792.0,133.9009,133.9684,133.8526,133.9298,11792.0
2024-06-25 13:40:00,138.88,139.03,138.88,139.01,34228.0,133.9491,134.0938,133.9491,134.0745,34228.0
2024-06-25 13:45:00,138.99,139.06,138.91,138.96,8541.0,134.0552,134.1227,133.978,134.0263,8541.0
2024-06-25 13:50:00,138.95,139.0,138.91,138.95,6483.0,134.0166,134.0648,133.978,134.0166,6483.0
2024-06-25 13:55:00,138.93,138.98,138.86,138.87,4592.0,133.9973,134.0455,133.9298,133.9394,4592.0
2024-06-25 14:00:00,138.93,138.95,138.88,138.93,3703.0,133.9973,134.0166,133.9491,133.9973,3703.0
2024-06-25 14:05:00,138.9,139.02,138.85,139.0,8416.0,133.9684,134.0841,133.9202,134.0648,8416.0
2024-06-25 14:10:00,139.05,139.13,139.05,139.13,5790.0,134.1131,134.1902,134.1131,134.1902,5790.0
2024-06-25 14:15:00,139.11,139.16,139.01,139.02,7493.0,134.1709,134.2192,134.0745,134.0841,7493.0
2024-06-25 14:20:00,139.04,139.12,139.01,139.12,5883.0,134.1034,134.1806,134.0745,134.1806,5883.0
2024-06-25 14:25:00,139.14,139.3,139.14,139.25,15508.0,134.1999,134.3542,134.1999,134.306,15508.0
2024-06-25 14:30:00,139.31,139.45,139.31,139.41,5053.0,134.3638,134.4989,134.3638,134.4603,5053.0
2024-06-25 14:35:00,139.38,139.43,139.33,139.42,8411.0,134.4313,134.4796,134.3831,134.4699,8411.0
2024-06-25 14:40:00,139.4,139.53,139.4,139.53,9270.0,134.4506,134.576,134.4506,134.576,9270.0
2024-06-25 14:45:00,139.5,139.57,139.46,139.5,11955.0,134.5471,134.6146,134.5085,134.5471,11955.0
2024-06-25 14:50:00,139.52,139.7,139.52,139.7,5579.0,134.5664,134.74,134.5664,134.74,5579.0
2024-06-25 14:55:00,139.74,139.76,139.57,139.7,12777.0,134.7786,134.7978,134.6146,134.74,12777.0
2024-06-25 15:00:00,139.69,139.77,139.64,139.77,7580.0,134.7303,134.8075,134.6821,134.8075,7580.0
2024-06-25 15:05:00,139.75,139.76,139.65,139.69,13606.0,134.7882,134.7978,134.6918,134.7303,13606.0
2024-06-25 15:10:00,139.7,139.75,139.61,139.75,11768.0,134.74,134.7882,134.6532,134.7882,11768.0
2024-06-25 15:15:00,139.74,139.84,139.7,139.84,7245.0,134.7786,134.875,134.74,134.875,7245.0
2024-06-25 15:20:00,139.86,139.92,139.81,139.91,8705.0,134.8943,134.9522,134.8461,134.9425,8705.0
2024-06-25 15:25:00,139.89,140.0,139.89,139.97,8574.0,134.9232,135.0293,134.9232,135.0004,8574.0
2024-06-25 15:30:00,139.97,139.98,139.9,139.97,12513.0,135.0004,135.01,134.9329,135.0004,12513.0
2024-06-25 15:35:00,139.94,140.04,139.87,140.01,18229.0,134.9715,135.0679,134.9039,135.039,18229.0
2024-06-25 15:40:00,139.99,140.06,139.95,140.04,12200.0,135.0197,135.0872,134.9811,135.0679,12200.0
2024-06-25 15:45:00,140.04,140.39,140.03,140.37,24095.0,135.0679,135.4055,135.0583,135.3862,24095.0
2024-06-25 15:50:00,140.39,140.55,140.29,140.36,34590.0,135.4055,135.5598,135.309,135.3765,34590.0
2024-06-25 15:55:00,140.34,140.42,140.02,140.2,101345.0,135.3573,135.4344,135.0486,135.2222,101345.0
2024-06-26 09:30:00,140.09,140.53,140.01,140.26,33882.0,135.1161,135.5405,135.039,135.2801,33882.0
2024-06-26 09:35:00,140.25,140.54,140.08,140.24,7881.0,135.2705,135.5502,135.1065,135.2608,7881.0
2024-06-26 09:40:00,140.3,140.62,139.9,139.97,12532.0,135.3187,135.6273,134.9329,135.0004,12532.0
2024-06-26 09:45:00,139.88,139.94,138.7,138.74,16070.0,134.9136,134.9715,133.7755,133.8141,16070.0
2024-06-26 09:50:00,138.94,139.62,138.74,139.58,13412.0,134.007,134.6628,133.8141,134.6242,13412.0
2024-06-26 09:55:00,139.56,139.93,139.56,139.67,7376.0,134.6049,134.9618,134.6049,134.711,7376.0
2024-06-26 10:00:00,139.58,139.65,138.95,138.95,7211.0,134.6242,134.6918,134.0166,134.0166,7211.0
2024-06-26 10:05:00,139.19,139.29,138.6,138.6,7452.0,134.2481,134.3445,133.679,133.679,7452.0
2024-06-26 10:10:00,138.64,139.07,138.59,139.06,9294.0,133.7176,134.1323,133.6694,134.1227,9294.0
2024-06-26 10:15:00,139.03,139.06,138.86,138.94,8807.0,134.0938,134.1227,133.9298,134.007,8807.0
2024-06-26 10:20:00,139.0,139.1,138.79,139.02,9015.0,134.0648,134.1613,133.8623,134.0841,9015.0
2024-06-26 10:25:00,139.03,139.08,138.8,138.98,3485.0,134.0938,134.142,133.8719,134.0455,3485.0
2024-06-26 10:30:00,138.97,138.98,138.06,138.06,13975.0,134.0359,134.0455,133.1582,133.1582,13975.0
2024-06-26 10:35:00,138.11,138.26,137.91,138.19,9485.0,133.2064,133.3511,133.0135,133.2836,9485.0
2024-06-26 10:40:00,138.15,138.27,137.91,137.92,4988.0,133.245,133.3608,133.0135,133.0232,4988.0
2024-06-26 10:45:00,137.83,137.95,137.61,137.74,7732.0,132.9364,133.0521,132.7242,132.8496,7732.0
2024-06-26 10:50:00,137.8,138.03,137.71,138.02,8648.0,132.9074,133.1293,132.8206,133.1196,8648.0
2024-06-26 10:55:00,138.04,138.16,137.92,138.03,9232.0,133.1389,133.2547,133.0232,133.1293,9232.0
2024-06-26 11:00:00,138.07,138.13,137.92,138.05,14709.0,133.1679,133.2257,133.0232,133.1486,14709.0
2024-06-26 11:05:00,138.05,138.25,138.04,138.08,14030.0,133.1486,133.3415,133.1389,133.1775,14030.0
2024-06-26 11:10:00,138.09,138.18,137.9,138.12,10851.0,133.1871,133.2739,133.0039,133.2161,10851.0
2024-06-26 11:15:00,138.12,138.27,138.12,138.24,7153.0,133.2161,133.3608,133.2161,133.3318,7153.0
2024-06-26 11:20:00,138.31,138.37,138.04,138.19,10733.0,133.3993,133.4572,133.1389,133.2836,10733.0
2024-06-26 11:25:00,138.21,138.26,138.01,138.19,5762.0,133.3029,133.3511,133.11,133.2836,5762.0
2024-06-26 11:30:00,138.24,138.25,138.04,138.04,7127.0,133.3318,133.3415,133.1389,133.1389,7127.0
2024-06-26 11:35:00,138.12,138.18,138.01,138.04,4956.0,133.2161,133.2739,133.11,133.1389,4956.0
2024-06-26 11:40:00,138.06,138.27,138.03,138.27,5760.0,133.1582,133.3608,133.1293,133.3608,5760.0
2024-06-26 11:45:00,138.25,138.35,138.24,138.26,6239.0,133.3415,133.4379,133.3318,133.3511,6239.0
2024-06-26 11:50:00,138.33,138.55,138.33,138.55,5590.0,133.4186,133.6308,133.4186,133.6308,5590.0
2024-06-26 11:55:00,138.52,138.52,138.42,138.46,5236.0,133.6019,133.6019,133.5054,133.544,5236.0
2024-06-26 12:00:00,138.46,138.65,138.44,138.58,5483.0,133.544,133.7273,133.5247,133.6597,5483.0
2024-06-26 12:05:00,138.64,138.72,138.62,138.69,4282.0,133.7176,133.7948,133.6983,133.7658,4282.0
2024-06-26 12:10:00,138.72,138.85,138.66,138.73,9289.0,133.7948,133.9202,133.7369,133.8044,9289.0
2024-06-26 12:15:00,138.8,138.84,138.72,138.75,5492.0,133.8719,133.9105,133.7948,133.8237,5492.0
2024-06-26 12:20:00,138.75,138.82,138.64,138.79,6357.0,133.8237,133.8912,133.7176,133.8623,6357.0
2024-06-26 12:25:00,138.75,138.86,138.74,138.86,3353.0,133.8237,133.9298,133.8141,133.9298,3353.0
2024-06-26 12:30:00,138.86,138.98,138.86,138.98,4943.0,133.9298,134.0455,133.9298,134.0455,4943.0
2024-06-26 12:35:00,139.0,139.0,138.9,138.9,3732.0,134.0648,134.0648,133.9684,133.9684,3732.0
2024-06-26 12:40:00,138.94,139.03,138.92,138.93,6557.0,134.007,134.0938,133.9877,133.9973,6557.0
2024-06-26 12:45:00,138.9,138.99,138.85,138.94,4455.0,133.9684,134.0552,133.9202,134.007,4455.0
2024-06-26 12:50:00,138.99,139.04,138.8,138.88,7983.0,134.0552,134.1034,133.8719,133.9491,7983.0
2024-06-26 12:55:00,138.9,139.14,138.9,139.14,2581.0,133.9684,134.1999,133.9684,134.1999,2581.0
2024-06-26 13:00:00,139.08,139.18,138.97,139.06,3611.0,134.142,134.2384,134.0359,134.1227,3611.0
2024-06-26 13:05:00,139.07,139.07,138.98,139.03,4252.0,134.1323,134.1323,134.0455,134.0938,4252.0
2024-06-26 13:10:00,139.05,139.15,139.0,139.15,3957.0,134.1131,134.2095,134.0648,134.2095,3957.0
2024-06-26 13:15:00,139.12,139.29,139.12,139.29,5823.0,134.1806,134.3445,134.1806,134.3445,5823.0
2024-06-26 13:20:00,139.28,139.4,139.21,139.22,6435.0,134.3349,134.4506,134.2674,134.277,6435.0
2024-06-26 13:25:00,139.19,139.29,139.15,139.28,4125.0,134.2481,134.3445,134.2095,134.3349,4125.0
2024-06-26 13:30:00,139.27,139.32,139.15,139.23,3569.0,134.3252,134.3735,134.2095,134.2867,3569.0
2024-06-26 13:35:00,139.23,139.23,139.02,139.13,4193.0,134.2867,134.2867,134.0841,134.1902,4193.0
2024-06-26 13:40:00,139.16,139.31,139.16,139.23,3425.0,134.2192,134.3638,134.2192,134.2867,3425.0
2024-06-26 13:45:00,139.18,139.18,139.02,139.06,1768.0,134.2384,134.2384,134.0841,134.1227,1768.0
2024-06-26 13:50:00,139.02,139.13,139.01,139.09,2935.0,134.0841,134.1902,134.0745,134.1516,2935.0
2024-06-26 13:55:00,139.12,139.15,139.04,139.09,4911.0,134.1806,134.2095,134.1034,134.1516,4911.0
2024-06-26 14:00:00,139.13,139.25,139.1,139.19,3269.0,134.1902,134.306,134.1613,134.2481,3269.0
2024-06-26 14:05:00,139.17,139.24,139.12,139.16,4607.0,134.2288,134.2963,134.1806,134.2192,4607.0
2024-06-26 14:10:00,139.12,139.13,138.96,139.07,6308.0,134.1806,134.1902,134.0263,134.1323,6308.0
2024-06-26 14:15:00,139.12,139.19,139.11,139.18,9535.0,134.1806,134.2481,134.1709,134.2384,9535.0
2024-06-26 14:20:00,139.16,139.23,139.12,139.19,6904.0,134.2192,134.2867,134.1806,134.2481,6904.0
2024-06-26 14:25:00,139.18,139.18,138.96,138.97,6722.0,134.2384,134.2384,134.0263,134.0359,6722.0
2024-06-26 14:30:00,139.0,139.03,138.88,138.97,4307.0,134.0648,134.0938,133.9491,134.0359,4307.0
2024-06-26 14:35:00,139.0,139.01,138.84,138.88,4573.0,134.0648,134.0745,133.9105,133.9491,4573.0
2024-06-26 14:40:00,138.87,138.98,138.87,138.96,5254.0,133.9394,134.0455,133.9394,134.0263,5254.0
2024-06-26 14:45:00,139.0,139.16,139.0,139.16,3951.0,134.0648,134.2192,134.0648,134.2192,3951.0
2024-06-26 14:50:00,139.1,139.1,139.01,139.06,5133.0,134.1613,134.1613,134.0745,134.1227,5133.0
2024-06-26 14:55:00,139.08,139.29,139.08,139.28,4729.0,134.142,134.3445,134.142,134.3349,4729.0
2024-06-26 15:00:00,139.3,139.38,139.18,139.32,5198.0,134.3542,134.4313,134.2384,134.3735,5198.0
2024-06-26 15:05:00,139.36,139.46,139.33,139.43,9298.0,134.412,134.5085,134.3831,134.4796,9298.0
2024-06-26 15:10:00,139.4,139.49,139.4,139.47,7742.0,134.4506,134.5374,134.4506,134.5181,7742.0
2024-06-26 15:15:00,139.49,139.52,139.35,139.35,9407.0,134.5374,134.5664,134.4024,134.4024,9407.0
2024-06-26 15:20:00,139.37,139.46,139.35,139.44,7845.0,134.4217,134.5085,134.4024,134.4892,7845.0
2024-06-26 15:25:00,139.42,139.5,139.36,139.37,7214.0,134.4699,134.5471,134.412,134.4217,7214.0
2024-06-26 15:30:00,139.35,139.41,139.26,139.38,9602.0,134.4024,134.4603,134.3156,134.4313,9602.0
2024-06-26 15:35:00,139.39,139.75,139.39,139.68,28146.0,134.441,134.7882,134.441,134.7207,28146.0
2024-06-26 15:40:00,139.68,139.68,139.54,139.58,25916.0,134.7207,134.7207,134.5857,134.6242,25916.0
2024-06-26 15:45:00,139.56,139.56,139.45,139.53,13442.0,134.6049,134.6049,134.4989,134.576,13442.0
2024-06-26 15:50:00,139.5,139.68,139.5,139.64,20565.0,134.5471,134.7207,134.5471,134.6821,20565.0
2024-06-26 15:55:00,139.62,139.98,139.53,139.68,85225.0,134.6628,135.01,134.576,134.7207,85225.0
2024-06-27 09:30:00,140.59,140.6,139.66,139.75,23420.0,135.5984,135.608,134.7014,134.7882,23420.0
2024-06-27 09:35:00,139.74,140.31,139.51,140.07,10518.0,134.7786,135.3283,134.5567,135.0968,10518.0
2024-06-27 09:40:00,139.97,140.51,139.97,140.4,11691.0,135.0004,135.5212,135.0004,135.4151,11691.0
2024-06-27 09:45:00,140.4,140.48,140.16,140.43,13049.0,135.4151,135.4923,135.1836,135.4441,13049.0
2024-06-27 09:50:00,140.36,140.4,139.89,140.03,13989.0,135.3765,135.4151,134.9232,135.0583,13989.0
2024-06-27 09:55:00,139.97,140.3,139.97,140.18,11144.0,135.0004,135.3187,135.0004,135.2029,11144.0
2024-06-27 10:00:00,140.11,140.12,139.83,139.84,8142.0,135.1354,135.1451,134.8654,134.875,8142.0
2024-06-27 10:05:00,139.92,139.92,139.63,139.63,7971.0,134.9522,134.9522,134.6725,134.6725,7971.0
2024-06-27 10:10:00,139.72,139.79,139.57,139.57,7523.0,134.7593,134.8268,134.6146,134.6146,7523.0
2024-06-27 10:15:00,139.56,139.64,139.49,139.5,9703.0,134.6049,134.6821,134.5374,134.5471,9703.0
2024-06-27 10:20:00,139.45,139.47,139.18,139.18,11078.0,134.4989,134.5181,134.2384,134.2384,11078.0
2024-06-27 10:25:00,139.29,139.39,139.23,139.29,9824.0,134.3445,134.441,134.2867,134.3445,9824.0
2024-06-27 10:30:00,139.38,139.56,139.33,139.5,14431.0,134.4313,134.6049,134.3831,134.5471,14431.0
2024-06-27 10:35:00,139.51,139.8,139.51,139.75,25465.0,134.5567,134.8364,134.5567,134.7882,25465.0
2024-06-27 10:40:00,139.75,139.8,139.67,139.69,12349.0,134.7882,134.8364,134.711,134.7303,12349.0
2024-06-27 10:45:00,139.68,139.83,139.47,139.69,31570.0,134.7207,134.8654,134.5181,134.7303,31570.0
2024-06-27 10:50:00,139.72,139.78,139.59,139.59,7848.0,134.7593,134.8171,134.6339,134.6339,7848.0
2024-06-27 10:55:00,139.53,139.75,139.49,139.6,8833.0,134.576,134.7882,134.5374,134.6435,8833.0
2024-06-27 11:00:00,139.62,139.62,139.27,139.34,14407.0,134.6628,134.6628,134.3252,134.3928,14407.0
2024-06-27 11:05:00,139.39,139.45,139.26,139.42,12652.0,134.441,134.4989,134.3156,134.4699,12652.0
2024-06-27 11:10:00,139.33,139.42,139.2,139.21,9840.0,134.3831,134.4699,134.2577,134.2674,9840.0
2024-06-27 11:15:00,139.29,139.29,139.02,139.13,8534.0,134.3445,134.3445,134.0841,134.1902,8534.0
2024-06-27 11:20:00,139.14,139.36,139.07,139.32,8868.0,134.1999,134.412,134.1323,134.3735,8868.0
2024-06-27 11:25:00,139.32,139.4,139.09,139.24,9431.0,134.3735,134.4506,134.1516,134.2963,9431.0
2024-06-27 11:30:00,139.24,139.38,139.12,139.12,6666.0,134.2963,134.4313,134.1806,134.1806,6666.0
2024-06-27 11:35:00,139.15,139.27,139.1,139.18,9421.0,134.2095,134.3252,134.1613,134.2384,9421.0
2024-06-27 11:40:00,139.14,139.22,138.99,139.09,8467.0,134.1999,134.277,134.0552,134.1516,8467.0
2024-06-27 11:45:00,139.05,139.06,138.9,138.97,8059.0,134.1131,134.1227,133.9684,134.0359,8059.0
2024-06-27 11:50:00,139.0,139.09,138.96,139.03,5544.0,134.0648,134.1516,134.0263,134.0938,5544.0
2024-06-27 11:55:00,139.05,139.09,138.96,139.04,9862.0,134.1131,134.1516,134.0263,134.1034,9862.0
2024-06-27 12:00:00,139.01,139.04,138.89,138.95,5072.0,134.0745,134.1034,133.9587,134.0166,5072.0
2024-06-27 12:05:00,138.94,138.98,138.89,138.96,8407.0,134.007,134.0455,133.9587,134.0263,8407.0
2024-06-27 12:10:00,139.0,139.22,138.96,139.22,6613.0,134.0648,134.277,134.0263,134.277,6613.0
2024-06-27 12:15:00,139.19,139.33,139.19,139.23,8591.0,134.2481,134.3831,134.2481,134.2867,8591.0
2024-06-27 12:20:00,139.26,139.28,138.99,139.04,5764.0,134.3156,134.3349,134.0552,134.1034,5764.0
2024-06-27 12:25:00,139.03,139.13,138.99,139.06,5715.0,134.0938,134.1902,134.0552,134.1227,5715.0
2024-06-27 12:30:00,139.08,139.08,138.9,138.93,8335.0,134.142,134.142,133.9684,133.9973,8335.0
2024-06-27 12:35:00,138.89,138.91,138.79,138.82,4524.0,133.9587,133.978,133.8623,133.8912,4524.0
2024-06-27 12:40:00,138.87,138.99,138.86,138.94,15869.0,133.9394,134.0552,133.9298,134.007,15869.0
2024-06-27 12:45:00,138.92,139.03,138.89,139.0,4782.0,133.9877,134.0938,133.9587,134.0648,4782.0
2024-06-27 12:50:00,139.05,139.19,139.02,139.06,6367.0,134.1131,134.2481,134.0841,134.1227,6367.0
2024-06-27 12:55:00,139.04,139.11,138.98,139.02,5698.0,134.1034,134.1709,134.0455,134.0841,5698.0
2024-06-27 13:00:00,139.02,139.22,139.01,139.16,4972.0,134.0841,134.277,134.0745,134.2192,4972.0
2024-06-27 13:05:00,139.17,139.25,139.12,139.2,5537.0,134.2288,134.306,134.1806,134.2577,5537.0
2024-06-27 13:10:00,139.22,139.35,139.18,139.31,9419.0,134.277,134.4024,134.2384,134.3638,9419.0
2024-06-27 13:15:00,139.32,139.39,139.25,139.28,8496.0,134.3735,134.441,134.306,134.3349,8496.0
2024-06-27 13:20:00,139.28,139.35,139.23,139.31,7658.0,134.3349,134.4024,134.2867,134.3638,7658.0
2024-06-27 13:25:00,139.33,139.36,139.3,139.34,5328.0,134.3831,134.412,134.3542,134.3928,5328.0
2024-06-27 13:30:00,139.34,139.34,139.2,139.2,4368.0,134.3928,134.3928,134.2577,134.2577,4368.0
2024-06-27 13:35:00,139.2,139.25,139.11,139.13,6261.0,134.2577,134.306,134.1709,134.1902,6261.0
2024-06-27 13:40:00,139.14,139.21,139.14,139.19,4545.0,134.1999,134.2674,134.1999,134.2481,4545.0
2024-06-27 13:45:00,139.19,139.2,139.12,139.18,6943.0,134.2481,134.2577,134.1806,134.2384,6943.0
2024-06-27 13:50:00,139.19,139.22,139.05,139.12,8335.0,134.2481,134.277,134.1131,134.1806,8335.0
2024-06-27 13:55:00,139.1,139.14,139.05,139.05,4831.0,134.1613,134.1999,134.1131,134.1131,4831.0
2024-06-27 14:00:00,139.05,139.05,138.9,139.04,6214.0,134.1131,134.1131,133.9684,134.1034,6214.0
2024-06-27 14:05:00,139.01,139.11,139.01,139.07,7734.0,134.0745,134.1709,134.0745,134.1323,7734.0
2024-06-27 14:10:00,139.1,139.15,139.06,139.12,9628.0,134.1613,134.2095,134.1227,134.1806,9628.0
2024-06-27 14:15:00,139.14,139.15,139.0,139.08,8165.0,134.1999,134.2095,134.0648,134.142,8165.0
2024-06-27 14:20:00,139.08,139.1,138.97,138.99,5577.0,134.142,134.1613,134.0359,134.0552,5577.0
2024-06-27 14:25:00,139.02,139.02,138.69,138.76,14354.0,134.0841,134.0841,133.7658,133.8334,14354.0
2024-06-27 14:30:00,138.77,138.88,138.73,138.8,9218.0,133.843,133.9491,133.8044,133.8719,9218.0
2024-06-27 14:35:00,138.81,138.81,138.68,138.68,6713.0,133.8816,133.8816,133.7562,133.7562,6713.0
2024-06-27 14:40:00,138.69,138.78,138.67,138.73,7062.0,133.7658,133.8526,133.7465,133.8044,7062.0
2024-06-27 14:45:00,138.75,138.87,138.74,138.84,8066.0,133.8237,133.9394,133.8141,133.9105,8066.0
2024-06-27 14:50:00,138.87,138.98,138.87,138.93,10835.0,133.9394,134.0455,133.9394,133.9973,10835.0
2024-06-27 14:55:00,138.93,138.93,138.72,138.74,10743.0,133.9973,133.9973,133.7948,133.8141,10743.0
2024-06-27 15:00:00,138.71,138.76,138.64,138.76,6439.0,133.7851,133.8334,133.7176,133.8334,6439.0
2024-06-27 15:05:00,138.73,138.76,138.62,138.68,7770.0,133.8044,133.8334,133.6983,133.7562,7770.0
2024-06-27 15:10:00,138.68,138.98,138.68,138.94,18833.0,133.7562,134.0455,133.7562,134.007,18833.0
2024-06-27 15:15:00,138.92,139.05,138.89,139.05,9526.0,133.9877,134.1131,133.9587,134.1131,9526.0
2024-06-27 15:20:00,139.05,139.21,139.05,139.19,16251.0,134.1131,134.2674,134.1131,134.2481,16251.0
2024-06-27 15:25:00,139.21,139.27,139.15,139.27,23420.0,134.2674,134.3252,134.2095,134.3252,23420.0
2024-06-27 15:30:00,139.28,139.43,139.25,139.4,20883.0,134.3349,134.4796,134.306,134.4506,20883.0
2024-06-27 15:35:00,139.42,139.48,139.33,139.41,30083.0,134.4699,134.5278,134.3831,134.4603,30083.0
2024-06-27 15:40:00,139.41,139.41,139.25,139.25,29299.0,134.4603,134.4603,134.306,134.306,29299.0
2024-06-27 15:45:00,139.27,139.31,139.11,139.14,33562.0,134.3252,134.3638,134.1709,134.1999,33562.0
2024-06-27 15:50:00,139.15,139.26,139.12,139.24,58500.0,134.2095,134.3156,134.1806,134.2963,58500.0
2024-06-27 15:55:00,139.22,139.43,139.05,139.4,117985.0,134.277,134.4796,134.1131,134.4506,117985.0
2024-06-28 09:30:00,140.7,140.7,139.24,139.56,52161.0,135.7045,135.7045,134.2963,134.6049,52161.0
2024-06-28 09:35:00,139.52,140.02,139.22,139.53,26549.0,134.5664,135.0486,134.277,134.576,26549.0
2024-06-28 09:40:00,139.52,139.98,139.22,139.69,18324.0,134.5664,135.01,134.277,134.7303,18324.0
2024-06-28 09:45:00,139.68,139.77,139.25,139.75,12943.0,134.7207,134.8075,134.306,134.7882,12943.0
2024-06-28 09:50:00,139.63,139.91,139.62,139.89,8257.0,134.6725,134.9425,134.6628,134.9232,8257.0
2024-06-28 09:55:00,140.02,140.02,139.45,139.59,11333.0,135.0486,135.0486,134.4989,134.6339,11333.0
2024-06-28 10:00:00,139.61,139.82,139.43,139.53,13952.0,134.6532,134.8557,134.4796,134.576,13952.0
2024-06-28 10:05:00,139.55,139.87,139.35,139.61,8844.0,134.5953,134.9039,134.4024,134.6532,8844.0
2024-06-28 10:10:00,139.6,139.68,139.39,139.59,11572.0,134.6435,134.7207,134.441,134.6339,11572.0
2024-06-28 10:15:00,139.6,139.7,139.44,139.5,10950.0,134.6435,134.74,134.4892,134.5471,10950.0
2024-06-28 10:20:00,139.5,139.96,139.42,139.93,8273.0,134.5471,134.9907,134.4699,134.9618,8273.0
2024-06-28 10:25:00,139.93,140.31,139.86,140.09,27932.0,134.9618,135.3283,134.8943,135.1161,27932.0
2024-06-28 10:30:00,140.16,140.45,140.14,140.26,8020.0,135.1836,135.4633,135.1644,135.2801,8020.0
2024-06-28 10:35:00,140.3,140.65,140.29,140.5,15254.0,135.3187,135.6562,135.309,135.5116,15254.0
2024-06-28 10:40:00,140.5,140.55,140.23,140.39,11231.0,135.5116,135.5598,135.2512,135.4055,11231.0
2024-06-28 10:45:00,140.4,140.62,140.3,140.62,10038.0,135.4151,135.6273,135.3187,135.6273,10038.0
2024-06-28 10:50:00,140.67,140.84,140.51,140.67,15299.0,135.6755,135.8395,135.5212,135.6755,15299.0
2024-06-28 10:55:00,140.63,140.84,140.63,140.77,13513.0,135.637,135.8395,135.637,135.772,13513.0
2024-06-28 11:00:00,140.69,140.69,140.31,140.45,9215.0,135.6948,135.6948,135.3283,135.4633,9215.0
2024-06-28 11:05:00,140.42,140.56,140.32,140.32,7398.0,135.4344,135.5694,135.338,135.338,7398.0
2024-06-28 11:10:00,140.32,140.7,140.32,140.68,9725.0,135.338,135.7045,135.338,135.6852,9725.0
2024-06-28 11:15:00,140.65,140.72,140.56,140.65,5601.0,135.6562,135.7238,135.5694,135.6562,5601.0
2024-06-28 11:20:00,140.66,140.93,140.65,140.88,7374.0,135.6659,135.9263,135.6562,135.8781,7374.0
2024-06-28 11:25:00,140.88,141.14,140.84,141.03,8133.0,135.8781,136.1289,135.8395,136.0228,8133.0
2024-06-28 11:30:00,141.09,141.17,140.79,140.86,6628.0,136.0806,136.1578,135.7913,135.8588,6628.0
2024-06-28 11:35:00,140.83,141.09,140.78,141.09,5127.0,135.8299,136.0806,135.7816,136.0806,5127.0
2024-06-28 11:40:00,141.11,141.18,140.99,141.05,4503.0,136.0999,136.1674,135.9842,136.042,4503.0
2024-06-28 11:45:00,141.1,141.1,140.81,140.86,5893.0,136.0903,136.0903,135.8106,135.8588,5893.0
2024-06-28 11:50:00,140.87,141.04,140.84,141.0,4200.0,135.8684,136.0324,135.8395,135.9938,4200.0
2024-06-28 11:55:00,141.07,141.38,141.07,141.38,8326.0,136.0613,136.3603,136.0613,136.3603,8326.0
2024-06-28 12:00:00,141.38,141.68,141.37,141.68,6780.0,136.3603,136.6497,136.3507,136.6497,6780.0
2024-06-28 12:05:00,141.74,141.82,141.62,141.68,6641.0,136.7075,136.7847,136.5918,136.6497,6641.0
2024-06-28 12:10:00,141.72,142.02,141.7,142.02,8611.0,136.6883,136.9776,136.669,136.9776,8611.0
2024-06-28 12:15:00,141.99,142.12,141.86,142.04,7595.0,136.9487,137.0741,136.8233,136.9969,7595.0
2024-06-28 12:20:00,142.07,142.16,142.03,142.06,6489.0,137.0258,137.1126,136.9873,137.0162,6489.0
2024-06-28 12:25:00,142.05,142.16,142.05,142.13,10408.0,137.0065,137.1126,137.0065,137.0837,10408.0
2024-06-28 12:30:00,142.15,142.19,141.96,141.98,9357.0,137.103,137.1416,136.9197,136.939,9357.0
2024-06-28 12:35:00,141.94,142.05,141.72,141.75,10207.0,136.9004,137.0065,136.6883,136.7172,10207.0
2024-06-28 12:40:00,141.77,141.77,141.62,141.62,8552.0,136.7365,136.7365,136.5918,136.5918,8552.0
2024-06-28 12:45:00,141.64,141.8,141.64,141.73,10837.0,136.6111,136.7654,136.6111,136.6979,10837.0
2024-06-28 12:50:00,141.7,141.78,141.66,141.68,4349.0,136.669,136.7461,136.6304,136.6497,4349.0
2024-06-28 12:55:00,141.67,141.71,141.56,141.57,6978.0,136.64,136.6786,136.5339,136.5436,6978.0
2024-06-28 13:00:00,141.58,141.83,141.47,141.83,12158.0,136.5532,136.7944,136.4471,136.7944,12158.0
2024-06-28 13:05:00,141.87,142.0,141.7,141.74,9668.0,136.8329,136.9583,136.669,136.7075,9668.0
2024-06-28 13:10:00,141.71,141.71,141.4,141.47,8245.0,136.6786,136.6786,136.3796,136.4471,8245.0
2024-06-28 13:15:00,141.47,141.6,141.38,141.52,10191.0,136.4471,136.5725,136.3603,136.4954,10191.0
2024-06-28 13:20:00,141.54,141.54,141.43,141.49,3966.0,136.5146,136.5146,136.4086,136.4664,3966.0
2024-06-28 13:25:00,141.49,141.55,141.31,141.32,7552.0,136.4664,136.5243,136.2928,136.3025,7552.0
2024-06-28 13:30:00,141.3,141.33,141.13,141.24,13123.0,136.2832,136.3121,136.1192,136.2253,13123.0
2024-06-28 13:35:00,141.23,141.37,141.19,141.35,11813.0,136.2157,136.3507,136.1771,136.3314,11813.0
2024-06-28 13:40:00,141.3,141.33,141.04,141.04,3985.0,136.2832,136.3121,136.0324,136.0324,3985.0
2024-06-28 13:45:00,141.05,141.14,140.89,140.99,7226.0,136.042,136.1289,135.8877,135.9842,7226.0
2024-06-28 13:50:00,140.99,141.01,140.81,140.82,8787.0,135.9842,136.0035,135.8106,135.8202,8787.0
2024-06-28 13:55:00,140.84,140.87,140.66,140.67,5461.0,135.8395,135.8684,135.6659,135.6755,5461.0
2024-06-28 14:00:00,140.65,140.77,140.51,140.77,9733.0,135.6562,135.772,135.5212,135.772,9733.0
2024-06-28 14:05:00,140.74,140.83,140.61,140.78,8939.0,135.7431,135.8299,135.6177,135.7816,8939.0
2024-06-28 14:10:00,140.81,140.97,140.61,140.77,46778.0,135.8106,135.9649,135.6177,135.772,46778.0
2024-06-28 14:15:00,140.77,140.85,140.56,140.67,15475.0,135.772,135.8491,135.5694,135.6755,15475.0
2024-06-28 14:20:00,140.66,140.66,140.25,140.25,10183.0,135.6659,135.6659,135.2705,135.2705,10183.0
2024-06-28 14:25:00,140.21,140.39,140.19,140.28,9769.0,135.2319,135.4055,135.2126,135.2994,9769.0
2024-06-28 14:30:00,140.26,140.33,140.12,140.24,7782.0,135.2801,135.3476,135.1451,135.2608,7782.0
2024-06-28 14:35:00,140.22,140.3,140.14,140.14,16068.0,135.2415,135.3187,135.1644,135.1644,16068.0
2024-06-28 14:40:00,140.17,140.25,140.11,140.12,7927.0,135.1933,135.2705,135.1354,135.1451,7927.0
2024-06-28 14:45:00,140.13,140.17,140.04,140.04,7189.0,135.1547,135.1933,135.0679,135.0679,7189.0
2024-06-28 14:50:00,140.08,140.09,139.98,139.99,6477.0,135.1065,135.1161,135.01,135.0197,6477.0
2024-06-28 14:55:00,140.01,140.14,140.01,140.06,9074.0,135.039,135.1644,135.039,135.0872,9074.0
2024-06-28 15:00:00,140.06,140.1,139.96,140.09,11812.0,135.0872,135.1258,134.9907,135.1161,11812.0
2024-06-28 15:05:00,140.04,140.08,139.92,140.0,6902.0,135.0679,135.1065,134.9522,135.0293,6902.0
2024-06-28 15:10:00,140.05,140.15,139.95,140.08,9384.0,135.0776,135.174,134.9811,135.1065,9384.0
2024-06-28 15:15:00,140.06,140.13,139.97,140.13,8618.0,135.0872,135.1547,135.0004,135.1547,8618.0
2024-06-28 15:20:00,140.17,140.52,140.11,140.46,15764.0,135.1933,135.5309,135.1354,135.473,15764.0
2024-06-28 15:25:00,140.48,140.49,140.11,140.35,24376.0,135.4923,135.5019,135.1354,135.3669,24376.0
2024-06-28 15:30:00,140.34,140.52,140.2,140.41,23077.0,135.3573,135.5309,135.2222,135.4248,23077.0
2024-06-28 15:35:00,140.44,140.93,140.43,140.87,20609.0,135.4537,135.9263,135.4441,135.8684,20609.0
2024-06-28 15:40:00,140.89,141.2,140.85,141.02,29410.0,135.8877,136.1867,135.8491,136.0131,29410.0
2024-06-28 15:45:00,141.05,141.72,141.05,141.69,82008.0,136.042,136.6883,136.042,136.6593,82008.0
2024-06-28 15:50:00,141.64,142.0,141.34,141.97,151024.0,136.6111,136.9583,136.3218,136.9294,151024.0
2024-06-28 15:55:00,141.99,142.01,140.27,141.22,684200.0,136.9487,136.968,135.2897,136.206,684200.0
2024-07-01 09:30:00,141.71,141.97,141.24,141.25,36265.0,136.6786,136.9294,136.2253,136.2349,36265.0
2024-07-01 09:35:00,141.32,141.88,141.32,141.81,8734.0,136.3025,136.8426,136.3025,136.7751,8734.0
2024-07-01 09:40:00,141.64,142.65,141.63,142.22,11986.0,136.6111,137.5852,136.6015,137.1705,11986.0
2024-07-01 09:45:00,141.93,142.28,141.53,142.17,6040.0,136.8908,137.2284,136.505,137.1223,6040.0
2024-07-01 09:50:00,142.18,142.3,141.73,142.02,16400.0,137.1319,137.2477,136.6979,136.9776,16400.0
2024-07-01 09:55:00,142.03,142.06,141.74,141.82,8032.0,136.9873,137.0162,136.7075,136.7847,8032.0
2024-07-01 10:00:00,141.92,141.99,141.47,141.58,14264.0,136.8812,136.9487,136.4471,136.5532,14264.0
2024-07-01 10:05:00,141.62,141.78,141.39,141.58,12237.0,136.5918,136.7461,136.37,136.5532,12237.0
2024-07-01 10:10:00,141.58,141.68,141.05,141.13,12044.0,136.5532,136.6497,136.042,136.1192,12044.0
2024-07-01 10:15:00,141.15,141.26,140.79,140.79,6015.0,136.1385,136.2446,135.7913,135.7913,6015.0
2024-07-01 10:20:00,140.77,140.91,140.34,140.46,7199.0,135.772,135.907,135.3573,135.473,7199.0
2024-07-01 10:25:00,140.44,140.48,140.16,140.24,11300.0,135.4537,135.4923,135.1836,135.2608,11300.0
2024-07-01 10:30:00,140.3,140.3,139.9,140.03,6599.0,135.3187,135.3187,134.9329,135.0583,6599.0
2024-07-01 10:35:00,139.86,139.96,139.71,139.78,8948.0,134.8943,134.9907,134.7496,134.8171,8948.0
2024-07-01 10:40:00,139.77,140.06,139.7,139.95,7621.0,134.8075,135.0872,134.74,134.9811,7621.0
2024-07-01 10:45:00,139.98,140.02,139.74,139.77,3879.0,135.01,135.0486,134.7786,134.8075,3879.0
2024-07-01 10:50:00,139.81,140.19,139.75,140.16,12952.0,134.8461,135.2126,134.7882,135.1836,12952.0
2024-07-01 10:55:00,140.16,140.49,140.16,140.45,9419.0,135.1836,135.5019,135.1836,135.4633,9419.0
2024-07-01 11:00:00,140.45,140.67,140.32,140.58,7687.0,135.4633,135.6755,135.338,135.5887,7687.0
2024-07-01 11:05:00,140.53,140.61,140.46,140.52,4670.0,135.5405,135.6177,135.473,135.5309,4670.0
2024-07-01 11:10:00,140.56,140.6,140.49,140.52,6399.0,135.5694,135.608,135.5019,135.5309,6399.0
2024-07-01 11:15:00,140.57,140.75,140.52,140.74,6683.0,135.5791,135.7527,135.5309,135.7431,6683.0
2024-07-01 11:20:00,140.65,140.89,140.63,140.89,7675.0,135.6562,135.8877,135.637,135.8877,7675.0
2024-07-01 11:25:00,140.9,141.06,140.86,141.03,6160.0,135.8974,136.0517,135.8588,136.0228,6160.0
2024-07-01 11:30:00,141.02,141.37,141.01,141.19,2483.0,136.0131,136.3507,136.0035,136.1771,2483.0
2024-07-01 11:35:00,141.2,141.3,141.18,141.22,5705.0,136.1867,136.2832,136.1674,136.206,5705.0
2024-07-01 11:40:00,141.22,141.36,141.22,141.3,7527.0,136.206,136.341,136.206,136.2832,7527.0
2024-07-01 11:45:00,141.19,141.34,141.18,141.21,3066.0,136.1771,136.3218,136.1674,136.1964,3066.0
2024-07-01 11:50:00,141.29,141.41,141.24,141.37,6383.0,136.2735,136.3893,136.2253,136.3507,6383.0
2024-07-01 11:55:00,141.37,141.39,141.31,141.33,6670.0,136.3507,136.37,136.2928,136.3121,6670.0
2024-07-01 12:00:00,141.31,141.34,141.14,141.18,16365.0,136.2928,136.3218,136.1289,136.1674,16365.0
2024-07-01 12:05:00,141.26,141.31,141.21,141.28,2923.0,136.2446,136.2928,136.1964,136.2639,2923.0
2024-07-01 12:10:00,141.24,141.31,141.22,141.29,2546.0,136.2253,136.2928,136.206,136.2735,2546.0
2024-07-01 12:15:00,141.31,141.38,141.23,141.33,3755.0,136.2928,136.3603,136.2157,136.3121,3755.0
2024-07-01 12:20:00,141.36,141.46,141.32,141.35,2647.0,136.341,136.4375,136.3025,136.3314,2647.0
2024-07-01 12:25:00,141.39,141.42,141.33,141.35,3418.0,136.37,136.3989,136.3121,136.3314,3418.0
2024-07-01 12:30:00,141.33,141.33,141.19,141.3,7842.0,136.3121,136.3121,136.1771,136.2832,7842.0
2024-07-01 12:35:00,141.27,141.49,141.27,141.49,1948.0,136.2542,136.4664,136.2542,136.4664,1948.0
2024-07-01 12:40:00,141.5,141.52,141.41,141.43,3322.0,136.4761,136.4954,136.3893,136.4086,3322.0
2024-07-01 12:45:00,141.42,141.48,141.3,141.3,4176.0,136.3989,136.4568,136.2832,136.2832,4176.0
2024-07-01 12:50:00,141.34,141.35,141.15,141.15,18222.0,136.3218,136.3314,136.1385,136.1385,18222.0
2024-07-01 12:55:00,141.2,141.23,141.05,141.16,4578.0,136.1867,136.2157,136.042,136.1481,4578.0
2024-07-01 13:00:00,141.14,141.24,141.11,141.22,4587.0,136.1289,136.2253,136.0999,136.206,4587.0
2024-07-01 13:05:00,141.22,141.34,141.19,141.31,10735.0,136.206,136.3218,136.1771,136.2928,10735.0
2024-07-01 13:10:00,141.31,141.34,141.21,141.24,8097.0,136.2928,136.3218,136.1964,136.2253,8097.0
2024-07-01 13:15:00,141.24,141.28,141.12,141.15,7094.0,136.2253,136.2639,136.1096,136.1385,7094.0
2024-07-01 13:20:00,141.18,141.21,141.0,141.06,9788.0,136.1674,136.1964,135.9938,136.0517,9788.0
2024-07-01 13:25:00,141.06,141.22,141.02,141.15,10130.0,136.0517,136.206,136.0131,136.1385,10130.0
2024-07-01 13:30:00,141.09,141.34,141.05,141.28,7669.0,136.0806,136.3218,136.042,136.2639,7669.0
2024-07-01 13:35:00,141.29,141.29,141.17,141.21,6814.0,136.2735,136.2735,136.1578,136.1964,6814.0
2024-07-01 13:40:00,141.2,141.3,141.17,141.29,4742.0,136.1867,136.2832,136.1578,136.2735,4742.0
2024-07-01 13:45:00,141.28,141.49,141.27,141.43,11581.0,136.2639,136.4664,136.2542,136.4086,11581.0
2024-07-01 13:50:00,141.44,141.58,141.44,141.53,8691.0,136.4182,136.5532,136.4182,136.505,8691.0
2024-07-01 13:55:00,141.51,141.51,141.33,141.35,4891.0,136.4857,136.4857,136.3121,136.3314,4891.0
2024-07-01 14:00:00,141.33,141.37,141.26,141.31,3688.0,136.3121,136.3507,136.2446,136.2928,3688.0
2024-07-01 14:05:00,141.32,141.57,141.32,141.52,2333.0,136.3025,136.5436,136.3025,136.4954,2333.0
2024-07-01 14:10:00,141.58,141.62,141.45,141.45,6042.0,136.5532,136.5918,136.4278,136.4278,6042.0
2024-07-01 14:15:00,141.45,141.5,141.3,141.3,6447.0,136.4278,136.4761,136.2832,136.2832,6447.0
2024-07-01 14:20:00,141.34,141.34,141.15,141.23,6712.0,136.3218,136.3218,136.1385,136.2157,6712.0
2024-07-01 14:25:00,141.2,141.23,141.1,141.23,5441.0,136.1867,136.2157,136.0903,136.2157,5441.0
2024-07-01 14:30:00,141.21,141.32,141.19,141.19,10092.0,136.1964,136.3025,136.1771,136.1771,10092.0
2024-07-01 14:35:00,141.21,141.21,141.04,141.07,12018.0,136.1964,136.1964,136.0324,136.0613,12018.0
2024-07-01 14:40:00,141.07,141.08,140.98,141.05,7078.0,136.0613,136.071,135.9745,136.042,7078.0
2024-07-01 14:45:00,141.09,141.14,140.99,141.03,3599.0,136.0806,136.1289,135.9842,136.0228,3599.0
2024-07-01 14:50:00,141.06,141.11,140.89,140.93,9131.0,136.0517,136.0999,135.8877,135.9263,9131.0
2024-07-01 14:55:00,140.93,140.93,140.86,140.9,6899.0,135.9263,135.9263,135.8588,135.8974,6899.0
2024-07-01 15:00:00,140.94,140.95,140.78,140.86,6191.0,135.936,135.9456,135.7816,135.8588,6191.0
2024-07-01 15:05:00,140.9,140.91,140.85,140.87,5155.0,135.8974,135.907,135.8491,135.8684,5155.0
2024-07-01 15:10:00,140.82,140.82,140.67,140.69,7860.0,135.8202,135.8202,135.6755,135.6948,7860.0
2024-07-01 15:15:00,140.64,140.77,140.59,140.76,7054.0,135.6466,135.772,135.5984,135.7623,7054.0
2024-07-01 15:20:00,140.8,140.94,140.69,140.93,11719.0,135.8009,135.936,135.6948,135.9263,11719.0
2024-07-01 15:25:00,140.93,140.96,140.8,140.96,7688.0,135.9263,135.9552,135.8009,135.9552,7688.0
2024-07-01 15:30:00,140.94,141.01,140.83,141.0,12558.0,135.936,136.0035,135.8299,135.9938,12558.0
2024-07-01 15:35:00,141.0,141.0,140.82,140.9,20811.0,135.9938,135.9938,135.8202,135.8974,20811.0
2024-07-01 15:40:00,140.88,140.88,140.76,140.81,15110.0,135.8781,135.8781,135.7623,135.8106,15110.0
2024-07-01 15:45:00,140.84,140.94,140.72,140.76,16258.0,135.8395,135.936,135.7238,135.7623,16258.0
2024-07-01 15:50:00,140.77,140.94,140.76,140.89,25796.0,135.772,135.936,135.7623,135.8877,25796.0
2024-07-01 15:55:00,140.9,141.01,140.76,140.97,101048.0,135.8974,136.0035,135.7623,135.9649,101048.0
2024-07-02 09:30:00,141.78,141.9,141.22,141.9,70113.0,136.7461,136.8619,136.206,136.8619,70113.0
2024-07-02 09:35:00,141.81,142.18,141.37,142.07,26286.0,136.7751,137.1319,136.3507,137.0258,26286.0
2024-07-02 09:40:00,142.16,142.16,141.47,141.47,12596.0,137.1126,137.1126,136.4471,136.4471,12596.0
2024-07-02 09:45:00,141.5,141.71,141.17,141.62,13363.0,136.4761,136.6786,136.1578,136.5918,13363.0
2024-07-02 09:50:00,141.81,141.94,141.37,141.89,24150.0,136.7751,136.9004,136.3507,136.8522,24150.0
2024-07-02 09:55:00,141.98,142.25,141.83,142.16,11580.0,136.939,137.1994,136.7944,137.1126,11580.0
2024-07-02 10:00:00,142.15,142.79,141.91,142.67,13130.0,137.103,137.7203,136.8715,137.6045,13130.0
2024-07-02 10:05:00,142.68,142.86,142.55,142.55,19899.0,137.6142,137.7878,137.4888,137.4888,19899.0
2024-07-02 10:10:00,142.54,142.76,142.3,142.59,13119.0,137.4791,137.6913,137.2477,137.5274,13119.0
2024-07-02 10:15:00,142.62,142.86,142.62,142.82,11393.0,137.5563,137.7878,137.5563,137.7492,11393.0
2024-07-02 10:20:00,142.87,143.04,142.84,143.03,15506.0,137.7974,137.9614,137.7685,137.9517,15506.0
2024-07-02 10:25:00,143.01,143.01,142.64,142.92,7185.0,137.9325,137.9325,137.5756,137.8457,7185.0
2024-07-02 10:30:00,142.96,143.01,142.88,142.93,13800.0,137.8842,137.9325,137.8071,137.8553,13800.0
2024-07-02 10:35:00,142.88,143.04,142.67,142.73,7429.0,137.8071,137.9614,137.6045,137.6624,7429.0
2024-07-02 10:40:00,142.63,142.83,142.5,142.55,8397.0,137.5659,137.7588,137.4406,137.4888,8397.0
2024-07-02 10:45:00,142.58,142.58,142.26,142.38,9401.0,137.5177,137.5177,137.2091,137.3248,9401.0
2024-07-02 10:50:00,142.41,142.41,141.79,141.89,8711.0,137.3538,137.3538,136.7558,136.8522,8711.0
2024-07-02 10:55:00,141.89,141.91,141.59,141.81,13727.0,136.8522,136.8715,136.5629,136.7751,13727.0
2024-07-02 11:00:00,141.8,141.85,141.37,141.37,14154.0,136.7654,136.8136,136.3507,136.3507,14154.0
2024-07-02 11:05:00,141.4,141.4,141.04,141.1,14512.0,136.3796,136.3796,136.0324,136.0903,14512.0
2024-07-02 11:10:00,141.15,141.48,141.08,141.38,21894.0,136.1385,136.4568,136.071,136.3603,21894.0
2024-07-02 11:15:00,141.34,141.57,141.3,141.56,50895.0,136.3218,136.5436,136.2832,136.5339,50895.0
2024-07-02 11:20:00,141.52,141.69,141.34,141.47,23043.0,136.4954,136.6593,136.3218,136.4471,23043.0
2024-07-02 11:25:00,141.39,141.44,141.21,141.39,11447.0,136.37,136.4182,136.1964,136.37,11447.0
2024-07-02 11:30:00,141.4,141.47,141.29,141.4,12553.0,136.3796,136.4471,136.2735,136.3796,12553.0
2024-07-02 11:35:00,141.38,141.5,141.16,141.21,36634.0,136.3603,136.4761,136.1481,136.1964,36634.0
2024-07-02 11:40:00,141.18,141.21,140.96,140.99,20148.0,136.1674,136.1964,135.9552,135.9842,20148.0
2024-07-02 11:45:00,140.93,141.01,140.83,140.87,11045.0,135.9263,136.0035,135.8299,135.8684,11045.0
2024-07-02 11:50:00,140.76,140.79,140.47,140.51,10668.0,135.7623,135.7913,135.4826,135.5212,10668.0
2024-07-02 11:55:00,140.54,140.56,140.34,140.44,6583.0,135.5502,135.5694,135.3573,135.4537,6583.0
2024-07-02 12:00:00,140.47,140.56,140.24,140.31,7434.0,135.4826,135.5694,135.2608,135.3283,7434.0
2024-07-02 12:05:00,140.22,140.32,139.85,139.85,11663.0,135.2415,135.338,134.8847,134.8847,11663.0
2024-07-02 12:10:00,139.85,140.18,139.82,140.13,13078.0,134.8847,135.2029,134.8557,135.1547,13078.0
2024-07-02 12:15:00,140.14,140.17,139.94,139.95,4111.0,135.1644,135.1933,134.9715,134.9811,4111.0
2024-07-02 12:20:00,139.94,140.25,139.9,140.2,8796.0,134.9715,135.2705,134.9329,135.2222,8796.0
2024-07-02 12:25:00,140.2,140.22,140.06,140.13,5973.0,135.2222,135.2415,135.0872,135.1547,5973.0
2024-07-02 12:30:00,140.1,140.31,140.05,140.26,8635.0,135.1258,135.3283,135.0776,135.2801,8635.0
2024-07-02 12:35:00,140.26,140.32,140.19,140.21,9616.0,135.2801,135.338,135.2126,135.2319,9616.0
2024-07-02 12:40:00,140.16,140.32,140.13,140.32,7249.0,135.1836,135.338,135.1547,135.338,7249.0
2024-07-02 12:45:00,140.34,140.44,140.3,140.41,15085.0,135.3573,135.4537,135.3187,135.4248,15085.0
2024-07-02 12:50:00,140.38,140.39,140.29,140.3,12898.0,135.3958,135.4055,135.309,135.3187,12898.0
2024-07-02 12:55:00,140.31,140.38,140.22,140.36,6185.0,135.3283,135.3958,135.2415,135.3765,6185.0
2024-07-02 13:00:00,140.35,140.47,140.35,140.4,13997.0,135.3669,135.4826,135.3669,135.4151,13997.0
2024-07-02 13:05:00,140.4,140.44,140.28,140.44,7856.0,135.4151,135.4537,135.2994,135.4537,7856.0
2024-07-02 13:10:00,140.42,140.52,140.42,140.49,7788.0,135.4344,135.5309,135.4344,135.5019,7788.0
2024-07-02 13:15:00,140.5,140.51,140.41,140.48,7873.0,135.5116,135.5212,135.4248,135.4923,7873.0
2024-07-02 13:20:00,140.46,140.49,140.21,140.21,8936.0,135.473,135.5019,135.2319,135.2319,8936.0
2024-07-02 13:25:00,140.19,140.47,140.16,140.43,8822.0,135.2126,135.4826,135.1836,135.4441,8822.0
2024-07-02 13:30:00,140.43,140.45,140.31,140.33,15444.0,135.4441,135.4633,135.3283,135.3476,15444.0
2024-07-02 13:35:00,140.32,140.41,140.2,140.39,34098.0,135.338,135.4248,135.2222,135.4055,34098.0
2024-07-02 13:40:00,140.37,140.4,140.18,140.18,20524.0,135.3862,135.4151,135.2029,135.2029,20524.0
2024-07-02 13:45:00,140.15,140.28,139.96,140.26,4332.0,135.174,135.2994,134.9907,135.2801,4332.0
2024-07-02 13:50:00,140.26,140.37,140.26,140.34,5084.0,135.2801,135.3862,135.2801,135.3573,5084.0
2024-07-02 13:55:00,140.34,140.43,140.31,140.38,11533.0,135.3573,135.4441,135.3283,135.3958,11533.0
2024-07-02 14:00:00,140.38,140.46,140.33,140.46,3515.0,135.3958,135.473,135.3476,135.473,3515.0
2024-07-02 14:05:00,140.44,140.61,140.25,140.6,7432.0,135.4537,135.6177,135.2705,135.608,7432.0
2024-07-02 14:10:00,140.62,140.69,140.57,140.69,5754.0,135.6273,135.6948,135.5791,135.6948,5754.0
2024-07-02 14:15:00,140.69,140.71,140.37,140.45,7106.0,135.6948,135.7141,135.3862,135.4633,7106.0
2024-07-02 14:20:00,140.49,140.59,140.45,140.55,7459.0,135.5019,135.5984,135.4633,135.5598,7459.0
2024-07-02 14:25:00,140.53,140.57,140.44,140.44,5968.0,135.5405,135.5791,135.4537,135.4537,5968.0
2024-07-02 14:30:00,140.41,140.64,140.41,140.64,7980.0,135.4248,135.6466,135.4248,135.6466,7980.0
2024-07-02 14:35:00,140.64,140.64,140.42,140.44,5114.0,135.6466,135.6466,135.4344,135.4537,5114.0
2024-07-02 14:40:00,140.43,140.49,140.35,140.46,10091.0,135.4441,135.5019,135.3669,135.473,10091.0
2024-07-02 14:45:00,140.43,140.5,140.34,140.37,7161.0,135.4441,135.5116,135.3573,135.3862,7161.0
2024-07-02 14:50:00,140.34,140.37,140.32,140.33,6810.0,135.3573,135.3862,135.338,135.3476,6810.0
2024-07-02 14:55:00,140.32,140.39,140.25,140.25,7521.0,135.338,135.4055,135.2705,135.2705,7521.0
2024-07-02 15:00:00,140.24,140.39,140.24,140.39,9068.0,135.2608,135.4055,135.2608,135.4055,9068.0
2024-07-02 15:05:00,140.41,140.59,140.41,140.47,10119.0,135.4248,135.5984,135.4248,135.4826,10119.0
2024-07-02 15:10:00,140.45,140.49,140.41,140.45,6143.0,135.4633,135.5019,135.4248,135.4633,6143.0
2024-07-02 15:15:00,140.47,140.52,140.42,140.52,9122.0,135.4826,135.5309,135.4344,135.5309,9122.0
2024-07-02 15:20:00,140.53,140.54,140.47,140.5,9034.0,135.5405,135.5502,135.4826,135.5116,9034.0
2024-07-02 15:25:00,140.51,140.55,140.44,140.54,10348.0,135.5212,135.5598,135.4537,135.5502,10348.0
2024-07-02 15:30:00,140.53,140.65,140.52,140.65,11796.0,135.5405,135.6562,135.5309,135.6562,11796.0
2024-07-02 15:35:00,140.65,140.69,140.48,140.48,28562.0,135.6562,135.6948,135.4923,135.4923,28562.0
2024-07-02 15:40:00,140.47,140.53,140.39,140.44,11744.0,135.4826,135.5405,135.4055,135.4537,11744.0
2024-07-02 15:45:00,140.44,140.46,140.35,140.37,14162.0,135.4537,135.473,135.3669,135.3862,14162.0
2024-07-02 15:50:00,140.3,140.41,140.25,140.28,37562.0,135.3187,135.4248,135.2705,135.2994,37562.0
2024-07-02 15:55:00,140.25,140.58,140.12,140.51,135469.0,135.2705,135.5887,135.1451,135.5212,135469.0
2024-07-03 09:30:00,140.23,140.3,139.06,139.74,39421.0,135.2512,135.3187,134.1227,134.7786,39421.0
2024-07-03 09:35:00,139.85,140.15,139.72,139.83,33635.0,134.8847,135.174,134.7593,134.8654,33635.0
2024-07-03 09:40:00,139.63,139.68,139.25,139.5,15486.0,134.6725,134.7207,134.306,134.5471,15486.0
2024-07-03 09:45:00,139.52,139.95,139.49,139.8,7163.0,134.5664,134.9811,134.5374,134.8364,7163.0
2024-07-03 09:50:00,139.83,139.83,139.45,139.59,7792.0,134.8654,134.8654,134.4989,134.6339,7792.0
2024-07-03 09:55:00,139.61,139.9,139.52,139.59,4874.0,134.6532,134.9329,134.5664,134.6339,4874.0
2024-07-03 10:00:00,139.67,139.94,139.48,139.56,13733.0,134.711,134.9715,134.5278,134.6049,13733.0
2024-07-03 10:05:00,139.56,139.95,139.52,139.91,8743.0,134.6049,134.9811,134.5664,134.9425,8743.0
2024-07-03 10:10:00,139.95,139.95,139.65,139.7,6475.0,134.9811,134.9811,134.6918,134.74,6475.0
2024-07-03 10:15:00,139.74,139.94,139.62,139.62,7339.0,134.7786,134.9715,134.6628,134.6628,7339.0
2024-07-03 10:20:00,139.77,139.86,139.6,139.6,7383.0,134.8075,134.8943,134.6435,134.6435,7383.0
2024-07-03 10:25:00,139.63,139.64,139.48,139.56,6388.0,134.6725,134.6821,134.5278,134.6049,6388.0
2024-07-03 10:30:00,139.6,140.47,139.6,140.39,54641.0,134.6435,135.4826,134.6435,135.4055,54641.0
2024-07-03 10:35:00,140.32,140.87,140.27,140.7,30155.0,135.338,135.8684,135.2897,135.7045,30155.0
2024-07-03 10:40:00,140.65,140.67,140.15,140.31,12511.0,135.6562,135.6755,135.174,135.3283,12511.0
2024-07-03 10:45:00,140.35,140.62,140.27,140.48,13613.0,135.3669,135.6273,135.2897,135.4923,13613.0
2024-07-03 10:50:00,140.38,140.42,139.96,140.03,9102.0,135.3958,135.4344,134.9907,135.0583,9102.0
2024-07-03 10:55:00,140.05,140.25,139.93,140.25,11470.0,135.0776,135.2705,134.9618,135.2705,11470.0
2024-07-03 11:00:00,140.23,140.53,140.23,140.4,14858.0,135.2512,135.5405,135.2512,135.4151,14858.0
2024-07-03 11:05:00,140.54,140.6,140.39,140.42,11082.0,135.5502,135.608,135.4055,135.4344,11082.0
2024-07-03 11:10:00,140.39,140.39,139.8,139.8,25208.0,135.4055,135.4055,134.8364,134.8364,25208.0
2024-07-03 11:15:00,139.71,139.78,139.57,139.72,8262.0,134.7496,134.8171,134.6146,134.7593,8262.0
2024-07-03 11:20:00,139.79,139.98,139.68,139.68,8499.0,134.8268,135.01,134.7207,134.7207,8499.0
2024-07-03 11:25:00,139.72,139.79,139.51,139.55,12792.0,134.7593,134.8268,134.5567,134.5953,12792.0
2024-07-03 11:30:00,139.58,139.63,139.47,139.55,5813.0,134.6242,134.6725,134.5181,134.5953,5813.0
2024-07-03 11:35:00,139.66,139.71,139.47,139.47,4582.0,134.7014,134.7496,134.5181,134.5181,4582.0
2024-07-03 11:40:00,139.48,139.56,139.43,139.45,12797.0,134.5278,134.6049,134.4796,134.4989,12797.0
2024-07-03 11:45:00,139.44,139.67,139.4,139.62,8597.0,134.4892,134.711,134.4506,134.6628,8597.0
2024-07-03 11:50:00,139.66,139.66,139.4,139.4,9223.0,134.7014,134.7014,134.4506,134.4506,9223.0
2024-07-03 11:55:00,139.4,139.47,139.28,139.35,13122.0,134.4506,134.5181,134.3349,134.4024,13122.0
2024-07-03 12:00:00,139.33,139.35,139.19,139.22,21782.0,134.3831,134.4024,134.2481,134.277,21782.0
2024-07-03 12:05:00,139.24,139.4,139.24,139.33,14675.0,134.2963,134.4506,134.2963,134.3831,14675.0
2024-07-03 12:10:00,139.31,139.47,139.08,139.47,13251.0,134.3638,134.5181,134.142,134.5181,13251.0
2024-07-03 12:15:00,139.45,139.89,139.45,139.89,10606.0,134.4989,134.9232,134.4989,134.9232,10606.0
2024-07-03 12:20:00,139.84,139.85,139.65,139.76,10857.0,134.875,134.8847,134.6918,134.7978,10857.0
2024-07-03 12:25:00,139.76,139.87,139.76,139.87,8969.0,134.7978,134.9039,134.7978,134.9039,8969.0
2024-07-03 12:30:00,139.86,140.08,139.8,139.94,14592.0,134.8943,135.1065,134.8364,134.9715,14592.0
2024-07-03 12:35:00,139.93,140.05,139.9,139.93,11554.0,134.9618,135.0776,134.9329,134.9618,11554.0
2024-07-03 12:40:00,139.92,140.05,139.91,140.0,6002.0,134.9522,135.0776,134.9425,135.0293,6002.0
2024-07-03 12:45:00,139.97,140.03,139.93,139.97,10299.0,135.0004,135.0583,134.9618,135.0004,10299.0
2024-07-03 12:50:00,139.95,140.33,139.93,140.25,14203.0,134.9811,135.3476,134.9618,135.2705,14203.0
2024-07-03 12:55:00,140.23,140.55,140.18,140.55,67044.0,135.2512,135.5598,135.2029,135.5598,67044.0
2024-07-05 09:30:00,140.16,140.16,139.52,139.96,22354.0,135.1836,135.1836,134.5664,134.9907,22354.0
2024-07-05 09:35:00,139.92,140.18,139.38,139.79,18553.0,134.9522,135.2029,134.4313,134.8268,18553.0
2024-07-05 09:40:00,140.05,140.5,139.89,140.42,12634.0,135.0776,135.5116,134.9232,135.4344,12634.0
2024-07-05 09:45:00,140.26,140.28,139.26,139.26,7501.0,135.2801,135.2994,134.3156,134.3156,7501.0
2024-07-05 09:50:00,139.42,139.44,139.15,139.44,6395.0,134.4699,134.4892,134.2095,134.4892,6395.0
2024-07-05 09:55:00,139.37,139.43,139.1,139.1,4692.0,134.4217,134.4796,134.1613,134.1613,4692.0
2024-07-05 10:00:00,139.01,139.27,138.89,138.98,14061.0,134.0745,134.3252,133.9587,134.0455,14061.0
2024-07-05 10:05:00,138.88,138.89,138.55,138.69,9304.0,133.9491,133.9587,133.6308,133.7658,9304.0
2024-07-05 10:10:00,138.69,138.8,138.44,138.59,12730.0,133.7658,133.8719,133.5247,133.6694,12730.0
2024-07-05 10:15:00,138.35,138.62,138.28,138.54,6011.0,133.4379,133.6983,133.3704,133.6212,6011.0
2024-07-05 10:20:00,138.81,138.81,138.16,138.24,8135.0,133.8816,133.8816,133.2547,133.3318,8135.0
2024-07-05 10:25:00,138.27,138.33,138.14,138.2,6962.0,133.3608,133.4186,133.2354,133.2932,6962.0
2024-07-05 10:30:00,138.22,138.51,138.22,138.23,4488.0,133.3125,133.5922,133.3125,133.3222,4488.0
2024-07-05 10:35:00,138.24,138.49,138.23,138.48,5876.0,133.3318,133.5729,133.3222,133.5633,5876.0
2024-07-05 10:40:00,138.48,138.68,138.36,138.66,6054.0,133.5633,133.7562,133.4476,133.7369,6054.0
2024-07-05 10:45:00,138.72,138.94,138.65,138.9,13010.0,133.7948,134.007,133.7273,133.9684,13010.0
2024-07-05 10:50:00,138.79,139.18,138.78,139.09,8796.0,133.8623,134.2384,133.8526,134.1516,8796.0
2024-07-05 10:55:00,139.09,139.2,139.04,139.07,5952.0,134.1516,134.2577,134.1034,134.1323,5952.0
2024-07-05 11:00:00,139.03,139.16,139.0,139.13,4984.0,134.0938,134.2192,134.0648,134.1902,4984.0
2024-07-05 11:05:00,139.12,139.12,138.83,139.08,3739.0,134.1806,134.1806,133.9009,134.142,3739.0
2024-07-05 11:10:00,139.13,139.14,138.9,138.9,6417.0,134.1902,134.1999,133.9684,133.9684,6417.0
2024-07-05 11:15:00,138.88,139.05,138.87,139.05,3946.0,133.9491,134.1131,133.9394,134.1131,3946.0
2024-07-05 11:20:00,139.1,139.1,138.87,138.9,4304.0,134.1613,134.1613,133.9394,133.9684,4304.0
2024-07-05 11:25:00,138.92,138.97,138.78,138.84,5657.0,133.9877,134.0359,133.8526,133.9105,5657.0
2024-07-05 11:30:00,138.78,138.86,138.76,138.8,3717.0,133.8526,133.9298,133.8334,133.8719,3717.0
2024-07-05 11:35:00,138.81,138.82,138.68,138.71,7146.0,133.8816,133.8912,133.7562,133.7851,7146.0
2024-07-05 11:40:00,138.67,138.71,138.56,138.6,8025.0,133.7465,133.7851,133.6405,133.679,8025.0
2024-07-05 11:45:00,138.61,138.67,138.51,138.63,3978.0,133.6887,133.7465,133.5922,133.708,3978.0
2024-07-05 11:50:00,138.65,138.71,138.52,138.52,9883.0,133.7273,133.7851,133.6019,133.6019,9883.0
2024-07-05 11:55:00,138.52,138.52,138.36,138.42,8043.0,133.6019,133.6019,133.4476,133.5054,8043.0
2024-07-05 12:00:00,138.38,138.4,138.28,138.32,3455.0,133.4668,133.4861,133.3704,133.409,3455.0
2024-07-05 12:05:00,138.32,138.39,138.2,138.32,7229.0,133.409,133.4765,133.2932,133.409,7229.0
2024-07-05 12:10:00,138.35,138.36,138.31,138.36,4305.0,133.4379,133.4476,133.3993,133.4476,4305.0
2024-07-05 12:15:00,138.36,138.37,138.29,138.31,4510.0,133.4476,133.4572,133.38,133.3993,4510.0
2024-07-05 12:20:00,138.31,138.31,138.2,138.25,4615.0,133.3993,133.3993,133.2932,133.3415,4615.0
2024-07-05 12:25:00,138.25,138.25,138.18,138.19,10317.0,133.3415,133.3415,133.2739,133.2836,10317.0
2024-07-05 12:30:00,138.19,138.19,138.1,138.1,11582.0,133.2836,133.2836,133.1968,133.1968,11582.0
2024-07-05 12:35:00,138.14,138.21,138.08,138.12,5861.0,133.2354,133.3029,133.1775,133.2161,5861.0
2024-07-05 12:40:00,138.14,138.16,138.09,138.11,2943.0,133.2354,133.2547,133.1871,133.2064,2943.0
2024-07-05 12:45:00,138.1,138.29,138.1,138.24,5192.0,133.1968,133.38,133.1968,133.3318,5192.0
2024-07-05 12:50:00,138.26,138.29,138.19,138.28,5278.0,133.3511,133.38,133.2836,133.3704,5278.0
2024-07-05 12:55:00,138.26,138.33,138.25,138.25,2701.0,133.3511,133.4186,133.3415,133.3415,2701.0
2024-07-05 13:00:00,138.25,138.25,138.1,138.19,6599.0,133.3415,133.3415,133.1968,133.2836,6599.0
2024-07-05 13:05:00,138.19,138.31,138.11,138.31,3428.0,133.2836,133.3993,133.2064,133.3993,3428.0
2024-07-05 13:10:00,138.31,138.31,138.11,138.17,8345.0,133.3993,133.3993,133.2064,133.2643,8345.0
2024-07-05 13:15:00,138.22,138.22,138.06,138.09,4121.0,133.3125,133.3125,133.1582,133.1871,4121.0
2024-07-05 13:20:00,138.04,138.08,137.99,138.0,7422.0,133.1389,133.1775,133.0907,133.1003,7422.0
2024-07-05 13:25:00,138.02,138.32,138.0,138.31,8549.0,133.1196,133.409,133.1003,133.3993,8549.0
2024-07-05 13:30:00,138.31,138.31,138.22,138.3,4462.0,133.3993,133.3993,133.3125,133.3897,4462.0
2024-07-05 13:35:00,138.34,138.51,138.32,138.51,1645.0,133.4283,133.5922,133.409,133.5922,1645.0
2024-07-05 13:40:00,138.52,138.56,138.46,138.53,6639.0,133.6019,133.6405,133.544,133.6115,6639.0
2024-07-05 13:45:00,138.53,138.53,138.23,138.28,10138.0,133.6115,133.6115,133.3222,133.3704,10138.0
2024-07-05 13:50:00,138.3,138.35,138.27,138.28,7198.0,133.3897,133.4379,133.3608,133.3704,7198.0
2024-07-05 13:55:00,138.27,138.28,138.1,138.15,5780.0,133.3608,133.3704,133.1968,133.245,5780.0
2024-07-05 14:00:00,138.17,138.17,138.02,138.04,3741.0,133.2643,133.2643,133.1196,133.1389,3741.0
2024-07-05 14:05:00,138.02,138.05,137.86,137.86,5708.0,133.1196,133.1486,132.9653,132.9653,5708.0
2024-07-05 14:10:00,137.83,137.86,137.71,137.71,4059.0,132.9364,132.9653,132.8206,132.8206,4059.0
2024-07-05 14:15:00,137.72,137.85,137.71,137.74,6843.0,132.8303,132.9557,132.8206,132.8496,6843.0
2024-07-05 14:20:00,137.74,137.82,137.66,137.69,6026.0,132.8496,132.9267,132.7724,132.8013,6026.0
2024-07-05 14:25:00,137.71,137.81,137.63,137.64,4974.0,132.8206,132.9171,132.7435,132.7531,4974.0
2024-07-05 14:30:00,137.63,137.88,137.63,137.81,6776.0,132.7435,132.9846,132.7435,132.9171,6776.0
2024-07-05 14:35:00,137.84,137.86,137.78,137.81,5555.0,132.946,132.9653,132.8881,132.9171,5555.0
2024-07-05 14:40:00,137.84,137.87,137.82,137.83,1947.0,132.946,132.975,132.9267,132.9364,1947.0
2024-07-05 14:45:00,137.82,138.1,137.82,138.1,3742.0,132.9267,133.1968,132.9267,133.1968,3742.0
2024-07-05 14:50:00,138.11,138.11,137.96,137.97,6397.0,133.2064,133.2064,133.0618,133.0714,6397.0
2024-07-05 14:55:00,137.96,138.04,137.93,138.02,5568.0,133.0618,133.1389,133.0328,133.1196,5568.0
2024-07-05 15:00:00,138.03,138.15,138.03,138.08,5154.0,133.1293,133.245,133.1293,133.1775,5154.0
2024-07-05 15:05:00,138.07,138.1,137.91,137.91,9836.0,133.1679,133.1968,133.0135,133.0135,9836.0
2024-07-05 15:10:00,137.93,137.93,137.83,137.88,9687.0,133.0328,133.0328,132.9364,132.9846,9687.0
2024-07-05 15:15:00,137.88,137.9,137.83,137.89,5762.0,132.9846,133.0039,132.9364,132.9942,5762.0
2024-07-05 15:20:00,137.87,137.88,137.72,137.72,13080.0,132.975,132.9846,132.8303,132.8303,13080.0
2024-07-05 15:25:00,137.73,137.75,137.58,137.69,15412.0,132.8399,132.8592,132.6952,132.8013,15412.0
2024-07-05 15:30:00,137.71,137.71,137.56,137.64,6827.0,132.8206,132.8206,132.676,132.7531,6827.0
2024-07-05 15:35:00,137.65,137.73,137.49,137.51,23663.0,132.7628,132.8399,132.6084,132.6277,23663.0
2024-07-05 15:40:00,137.57,137.73,137.52,137.62,20879.0,132.6856,132.8399,132.6374,132.7338,20879.0
2024-07-05 15:45:00,137.63,137.92,137.6,137.89,12580.0,132.7435,133.0232,132.7145,132.9942,12580.0
2024-07-05 15:50:00,137.91,138.18,137.87,138.11,23849.0,133.0135,133.2739,132.975,133.2064,23849.0
2024-07-05 15:55:00,138.12,138.56,138.1,138.45,142892.0,133.2161,133.6405,133.1968,133.5344,142892.0
2024-07-08 09:30:00,137.61,138.21,137.61,138.09,27557.0,132.7242,133.3029,132.7242,133.1871,27557.0
2024-07-08 09:35:00,137.84,138.92,137.83,138.92,9119.0,132.946,133.9877,132.9364,133.9877,9119.0
2024-07-08 09:40:00,138.83,139.09,138.28,138.53,12334.0,133.9009,134.1516,133.3704,133.6115,12334.0
2024-07-08 09:45:00,138.62,139.21,138.55,139.08,15227.0,133.6983,134.2674,133.6308,134.142,15227.0
2024-07-08 09:50:00,139.09,139.09,138.72,138.75,5641.0,134.1516,134.1516,133.7948,133.8237,5641.0
2024-07-08 09:55:00,138.74,138.95,138.73,138.84,21453.0,133.8141,134.0166,133.8044,133.9105,21453.0
2024-07-08 10:00:00,138.64,139.06,138.54,138.54,21783.0,133.7176,134.1227,133.6212,133.6212,21783.0
2024-07-08 10:05:00,138.54,138.77,138.13,138.22,7151.0,133.6212,133.843,133.2257,133.3125,7151.0
2024-07-08 10:10:00,138.1,138.34,138.02,138.34,10415.0,133.1968,133.4283,133.1196,133.4283,10415.0
2024-07-08 10:15:00,138.3,138.33,137.88,137.88,6970.0,133.3897,133.4186,132.9846,132.9846,6970.0
2024-07-08 10:20:00,137.78,138.09,137.71,137.73,10748.0,132.8881,133.1871,132.8206,132.8399,10748.0
2024-07-08 10:25:00,137.72,137.76,137.45,137.45,5282.0,132.8303,132.8689,132.5699,132.5699,5282.0
2024-07-08 10:30:00,137.54,137.86,137.49,137.78,5535.0,132.6567,132.9653,132.6084,132.8881,5535.0
2024-07-08 10:35:00,137.83,137.83,137.56,137.74,13386.0,132.9364,132.9364,132.676,132.8496,13386.0
2024-07-08 10:40:00,137.78,137.87,137.64,137.64,4359.0,132.8881,132.975,132.7531,132.7531,4359.0
2024-07-08 10:45:00,137.64,137.66,137.53,137.59,3288.0,132.7531,132.7724,132.647,132.7049,3288.0
2024-07-08 10:50:00,137.59,137.71,137.52,137.56,10522.0,132.7049,132.8206,132.6374,132.676,10522.0
2024-07-08 10:55:00,137.61,137.68,137.4,137.4,7771.0,132.7242,132.7917,132.5216,132.5216,7771.0
2024-07-08 11:00:00,137.39,137.39,137.26,137.26,3430.0,132.512,132.512,132.3866,132.3866,3430.0
2024-07-08 11:05:00,137.28,137.31,137.21,137.24,10722.0,132.4059,132.4348,132.3384,132.3673,10722.0
2024-07-08 11:10:00,137.25,137.25,136.8,136.84,9176.0,132.377,132.377,131.9429,131.9815,9176.0
2024-07-08 11:15:00,136.9,137.0,136.74,136.8,9979.0,132.0394,132.1358,131.8851,131.9429,9979.0
2024-07-08 11:20:00,136.74,136.81,136.61,136.78,4794.0,131.8851,131.9526,131.7597,131.9237,4794.0
2024-07-08 11:25:00,136.74,136.77,136.48,136.5,18006.0,131.8851,131.914,131.6343,131.6536,18006.0
2024-07-08 11:30:00,136.49,136.53,136.18,136.18,14516.0,131.6439,131.6825,131.345,131.345,14516.0
2024-07-08 11:35:00,136.18,136.51,136.16,136.38,33818.0,131.345,131.6632,131.3257,131.5379,33818.0
2024-07-08 11:40:00,136.41,136.43,136.1,136.15,5070.0,131.5668,131.5861,131.2678,131.316,5070.0
2024-07-08 11:45:00,136.1,136.17,136.02,136.16,16003.0,131.2678,131.3353,131.1906,131.3257,16003.0
2024-07-08 11:50:00,136.21,136.24,136.1,136.24,10138.0,131.3739,131.4028,131.2678,131.4028,10138.0
2024-07-08 11:55:00,136.24,136.24,136.09,136.13,7465.0,131.4028,131.4028,131.2582,131.2967,7465.0
2024-07-08 12:00:00,136.03,136.26,136.0,136.26,11431.0,131.2003,131.4221,131.1713,131.4221,11431.0
2024-07-08 12:05:00,136.27,136.27,136.12,136.13,6071.0,131.4318,131.4318,131.2871,131.2967,6071.0
2024-07-08 12:10:00,136.11,136.22,136.1,136.15,11390.0,131.2774,131.3835,131.2678,131.316,11390.0
2024-07-08 12:15:00,136.12,136.12,135.92,136.11,13456.0,131.2871,131.2871,131.0942,131.2774,13456.0
2024-07-08 12:20:00,136.17,136.17,135.99,136.05,13785.0,131.3353,131.3353,131.1617,131.2196,13785.0
2024-07-08 12:25:00,136.09,136.3,136.08,136.22,4258.0,131.2582,131.4607,131.2485,131.3835,4258.0
2024-07-08 12:30:00,136.22,136.37,136.15,136.33,13192.0,131.3835,131.5282,131.316,131.4896,13192.0
2024-07-08 12:35:00,136.35,136.44,136.31,136.4,21991.0,131.5089,131.5957,131.4703,131.5571,21991.0
2024-07-08 12:40:00,136.39,136.47,136.3,136.32,20145.0,131.5475,131.6247,131.4607,131.48,20145.0
2024-07-08 12:45:00,136.33,136.53,136.32,136.44,17129.0,131.4896,131.6825,131.48,131.5957,17129.0
2024-07-08 12:50:00,136.46,136.47,136.18,136.19,18069.0,131.615,131.6247,131.345,131.3546,18069.0
2024-07-08 12:55:00,136.22,136.32,136.2,136.29,5696.0,131.3835,131.48,131.3642,131.451,5696.0
2024-07-08 13:00:00,136.29,136.4,136.23,136.37,11316.0,131.451,131.5571,131.3932,131.5282,11316.0
2024-07-08 13:05:00,136.4,136.51,136.33,136.33,5947.0,131.5571,131.6632,131.4896,131.4896,5947.0
2024-07-08 13:10:00,136.33,136.33,136.12,136.14,2267.0,131.4896,131.4896,131.2871,131.3064,2267.0
2024-07-08 13:15:00,136.15,136.18,136.03,136.11,5484.0,131.316,131.345,131.2003,131.2774,5484.0
2024-07-08 13:20:00,136.11,136.12,136.05,136.05,2363.0,131.2774,131.2871,131.2196,131.2196,2363.0
2024-07-08 13:25:00,136.08,136.22,136.02,136.05,5940.0,131.2485,131.3835,131.1906,131.2196,5940.0
2024-07-08 13:30:00,136.03,136.15,136.03,136.08,7543.0,131.2003,131.316,131.2003,131.2485,7543.0
2024-07-08 13:35:00,136.01,136.2,135.96,136.17,6636.0,131.181,131.3642,131.1328,131.3353,6636.0
2024-07-08 13:40:00,136.15,136.27,136.11,136.18,10402.0,131.316,131.4318,131.2774,131.345,10402.0
2024-07-08 13:45:00,136.22,136.36,136.22,136.22,11095.0,131.3835,131.5186,131.3835,131.3835,11095.0
2024-07-08 13:50:00,136.16,136.26,136.13,136.2,6607.0,131.3257,131.4221,131.2967,131.3642,6607.0
2024-07-08 13:55:00,136.19,136.25,136.13,136.23,7327.0,131.3546,131.4125,131.2967,131.3932,7327.0
2024-07-08 14:00:00,136.24,136.33,136.2,136.21,8470.0,131.4028,131.4896,131.3642,131.3739,8470.0
2024-07-08 14:05:00,136.25,136.25,136.1,136.2,3614.0,131.4125,131.4125,131.2678,131.3642,3614.0
2024-07-08 14:10:00,136.2,136.34,136.13,136.3,6334.0,131.3642,131.4993,131.2967,131.4607,6334.0
2024-07-08 14:15:00,136.33,136.38,136.26,136.29,11331.0,131.4896,131.5379,131.4221,131.451,11331.0
2024-07-08 14:20:00,136.3,136.41,136.25,136.31,10974.0,131.4607,131.5668,131.4125,131.4703,10974.0
2024-07-08 14:25:00,136.32,136.33,136.1,136.14,5458.0,131.48,131.4896,131.2678,131.3064,5458.0
2024-07-08 14:30:00,136.14,136.15,136.03,136.04,4055.0,131.3064,131.316,131.2003,131.2099,4055.0
2024-07-08 14:35:00,136.05,136.11,136.0,136.11,4457.0,131.2196,131.2774,131.1713,131.2774,4457.0
2024-07-08 14:40:00,136.1,136.13,135.85,135.93,7490.0,131.2678,131.2967,131.0267,131.1038,7490.0
2024-07-08 14:45:00,135.96,136.05,135.84,136.05,8942.0,131.1328,131.2196,131.017,131.2196,8942.0
2024-07-08 14:50:00,136.04,136.19,136.04,136.19,3135.0,131.2099,131.3546,131.2099,131.3546,3135.0
2024-07-08 14:55:00,136.22,136.27,136.17,136.19,23464.0,131.3835,131.4318,131.3353,131.3546,23464.0
2024-07-08 15:00:00,136.19,136.24,136.18,136.24,3928.0,131.3546,131.4028,131.345,131.4028,3928.0
2024-07-08 15:05:00,136.23,136.23,136.15,136.18,5422.0,131.3932,131.3932,131.316,131.345,5422.0
2024-07-08 15:10:00,136.19,136.2,136.11,136.14,4839.0,131.3546,131.3642,131.2774,131.3064,4839.0
2024-07-08 15:15:00,136.14,136.21,136.11,136.17,4677.0,131.3064,131.3739,131.2774,131.3353,4677.0
2024-07-08 15:20:00,136.16,136.21,136.11,136.11,6273.0,131.3257,131.3739,131.2774,131.2774,6273.0
2024-07-08 15:25:00,136.13,136.18,136.1,136.18,9376.0,131.2967,131.345,131.2678,131.345,9376.0
2024-07-08 15:30:00,136.16,136.24,136.1,136.18,7771.0,131.3257,131.4028,131.2678,131.345,7771.0
2024-07-08 15:35:00,136.21,136.26,136.19,136.25,12749.0,131.3739,131.4221,131.3546,131.4125,12749.0
2024-07-08 15:40:00,136.24,136.42,136.23,136.42,7548.0,131.4028,131.5764,131.3932,131.5764,7548.0
2024-07-08 15:45:00,136.41,136.44,136.19,136.27,16041.0,131.5668,131.5957,131.3546,131.4318,16041.0
2024-07-08 15:50:00,136.27,136.37,136.02,136.03,28444.0,131.4318,131.5282,131.1906,131.2003,28444.0
2024-07-08 15:55:00,136.02,136.06,135.9,135.96,108687.0,131.1906,131.2292,131.0749,131.1328,108687.0
2024-07-09 09:30:00,133.02,133.73,132.01,133.01,52373.0,128.2972,128.9819,127.323,128.2875,52373.0
2024-07-09 09:35:00,133.24,133.86,132.97,133.75,20730.0,128.5093,129.1073,128.2489,129.0012,20730.0
2024-07-09 09:40:00,133.83,134.13,133.46,134.07,17999.0,129.0784,129.3677,128.7215,129.3099,17999.0
2024-07-09 09:45:00,134.08,134.39,133.87,134.39,10327.0,129.3195,129.6185,129.117,129.6185,10327.0
2024-07-09 09:50:00,134.18,134.39,133.87,133.88,8814.0,129.416,129.6185,129.117,129.1266,8814.0
2024-07-09 09:55:00,134.01,134.19,133.73,133.86,7819.0,129.252,129.4256,128.9819,129.1073,7819.0
2024-07-09 10:00:00,133.85,134.52,133.85,134.43,21165.0,129.0977,129.7439,129.0977,129.6571,21165.0
2024-07-09 10:05:00,134.41,134.75,134.25,134.75,12027.0,129.6378,129.9657,129.4835,129.9657,12027.0
2024-07-09 10:10:00,134.66,134.67,134.41,134.67,24937.0,129.8789,129.8886,129.6378,129.8886,24937.0
2024-07-09 10:15:00,134.6,134.84,134.4,134.48,22141.0,129.8211,130.0525,129.6282,129.7053,22141.0
2024-07-09 10:20:00,134.46,134.5,134.11,134.42,14731.0,129.686,129.7246,129.3485,129.6474,14731.0
2024-07-09 10:25:00,134.42,134.77,134.27,134.77,27428.0,129.6474,129.985,129.5028,129.985,27428.0
2024-07-09 10:30:00,134.77,135.26,134.69,135.26,21201.0,129.985,130.4576,129.9079,130.4576,21201.0
2024-07-09 10:35:00,135.13,135.31,134.97,135.23,10689.0,130.3322,130.5058,130.1779,130.4287,10689.0
2024-07-09 10:40:00,135.17,135.17,134.9,134.93,8082.0,130.3708,130.3708,130.1104,130.1393,8082.0
2024-07-09 10:45:00,134.88,135.06,134.75,135.01,12095.0,130.0911,130.2647,129.9657,130.2165,12095.0
2024-07-09 10:50:00,134.99,135.1,134.57,134.82,18117.0,130.1972,130.3033,129.7921,130.0332,18117.0
2024-07-09 10:55:00,134.83,135.05,134.81,134.87,6157.0,130.0429,130.2551,130.0236,130.0815,6157.0
2024-07-09 11:00:00,134.93,135.24,134.75,135.17,64187.0,130.1393,130.4383,129.9657,130.3708,64187.0
2024-07-09 11:05:00,135.17,135.24,134.97,135.22,20490.0,130.3708,130.4383,130.1779,130.419,20490.0
2024-07-09 11:10:00,135.1,135.15,134.81,134.9,17562.0,130.3033,130.3515,130.0236,130.1104,17562.0
2024-07-09 11:15:00,134.92,134.93,134.59,134.59,13069.0,130.1297,130.1393,129.8114,129.8114,13069.0
2024-07-09 11:20:00,134.69,134.74,134.58,134.72,19605.0,129.9079,129.9561,129.8018,129.9368,19605.0
2024-07-09 11:25:00,134.7,134.75,134.58,134.72,21896.0,129.9175,129.9657,129.8018,129.9368,21896.0
2024-07-09 11:30:00,134.75,134.76,134.5,134.58,16089.0,129.9657,129.9754,129.7246,129.8018,16089.0
2024-07-09 11:35:00,134.59,134.74,134.44,134.73,13416.0,129.8114,129.9561,129.6667,129.9464,13416.0
2024-07-09 11:40:00,134.75,135.05,134.69,135.03,11626.0,129.9657,130.2551,129.9079,130.2358,11626.0
2024-07-09 11:45:00,135.07,135.19,134.8,134.82,13882.0,130.2744,130.3901,130.014,130.0332,13882.0
2024-07-09 11:50:00,134.82,134.97,134.8,134.93,11325.0,130.0332,130.1779,130.014,130.1393,11325.0
2024-07-09 11:55:00,134.89,134.89,134.66,134.71,94864.0,130.1008,130.1008,129.8789,129.9271,94864.0
2024-07-09 12:00:00,134.72,134.78,134.52,134.56,13182.0,129.9368,129.9947,129.7439,129.7825,13182.0
2024-07-09 12:05:00,134.52,134.55,134.32,134.42,5493.0,129.7439,129.7728,129.551,129.6474,5493.0
2024-07-09 12:10:00,134.39,134.39,134.18,134.23,21302.0,129.6185,129.6185,129.416,129.4642,21302.0
2024-07-09 12:15:00,134.25,134.26,134.2,134.21,3427.0,129.4835,129.4931,129.4353,129.4449,3427.0
2024-07-09 12:20:00,134.15,134.25,134.07,134.12,8943.0,129.387,129.4835,129.3099,129.3581,8943.0
2024-07-09 12:25:00,134.13,134.17,134.05,134.15,9701.0,129.3677,129.4063,129.2906,129.387,9701.0
2024-07-09 12:30:00,134.13,134.32,134.13,134.25,11292.0,129.3677,129.551,129.3677,129.4835,11292.0
2024-07-09 12:35:00,134.24,134.36,134.16,134.34,10897.0,129.4738,129.5896,129.3967,129.5703,10897.0
2024-07-09 12:40:00,134.34,134.5,134.3,134.47,11277.0,129.5703,129.7246,129.5317,129.6957,11277.0
2024-07-09 12:45:00,134.55,134.7,134.48,134.52,6461.0,129.7728,129.9175,129.7053,129.7439,6461.0
2024-07-09 12:50:00,134.52,134.52,134.29,134.43,31692.0,129.7439,129.7439,129.5221,129.6571,31692.0
2024-07-09 12:55:00,134.4,134.47,134.37,134.47,4000.0,129.6282,129.6957,129.5992,129.6957,4000.0
2024-07-09 13:00:00,134.47,134.89,134.47,134.86,12256.0,129.6957,130.1008,129.6957,130.0718,12256.0
2024-07-09 13:05:00,134.86,135.0,134.83,134.91,9562.0,130.0718,130.2069,130.0429,130.12,9562.0
2024-07-09 13:10:00,134.92,135.03,134.91,135.0,11289.0,130.1297,130.2358,130.12,130.2069,11289.0
2024-07-09 13:15:00,135.02,135.08,134.95,135.07,11695.0,130.2261,130.284,130.1586,130.2744,11695.0
2024-07-09 13:20:00,135.08,135.08,134.86,134.86,43203.0,130.284,130.284,130.0718,130.0718,43203.0
2024-07-09 13:25:00,134.89,135.03,134.88,134.94,14295.0,130.1008,130.2358,130.0911,130.149,14295.0
2024-07-09 13:30:00,134.95,134.96,134.86,134.94,11695.0,130.1586,130.1683,130.0718,130.149,11695.0
2024-07-09 13:35:00,134.95,135.03,134.78,134.78,12798.0,130.1586,130.2358,129.9947,129.9947,12798.0
2024-07-09 13:40:00,134.77,134.89,134.72,134.86,11057.0,129.985,130.1008,129.9368,130.0718,11057.0
2024-07-09 13:45:00,134.87,134.92,134.8,134.92,22086.0,130.0815,130.1297,130.014,130.1297,22086.0
2024-07-09 13:50:00,134.89,134.95,134.69,134.84,25126.0,130.1008,130.1586,129.9079,130.0525,25126.0
2024-07-09 13:55:00,134.84,134.84,134.63,134.65,4208.0,130.0525,130.0525,129.85,129.8693,4208.0
2024-07-09 14:00:00,134.63,134.66,134.34,134.44,10013.0,129.85,129.8789,129.5703,129.6667,10013.0
2024-07-09 14:05:00,134.4,134.45,134.26,134.26,6640.0,129.6282,129.6764,129.4931,129.4931,6640.0
2024-07-09 14:10:00,134.26,134.43,134.26,134.28,7665.0,129.4931,129.6571,129.4931,129.5124,7665.0
2024-07-09 14:15:00,134.27,134.27,134.01,134.04,6368.0,129.5028,129.5028,129.252,129.2809,6368.0
2024-07-09 14:20:00,134.01,134.05,133.87,134.02,9762.0,129.252,129.2906,129.117,129.2616,9762.0
2024-07-09 14:25:00,134.0,134.17,133.97,134.08,21833.0,129.2424,129.4063,129.2134,129.3195,21833.0
2024-07-09 14:30:00,134.07,134.27,134.04,134.23,8292.0,129.3099,129.5028,129.2809,129.4642,8292.0
2024-07-09 14:35:00,134.19,134.39,134.17,134.29,8231.0,129.4256,129.6185,129.4063,129.5221,8231.0
2024-07-09 14:40:00,134.27,134.27,134.01,134.05,5766.0,129.5028,129.5028,129.252,129.2906,5766.0
2024-07-09 14:45:00,134.01,134.09,133.89,133.99,19369.0,129.252,129.3292,129.1363,129.2327,19369.0
2024-07-09 14:50:00,133.99,134.2,133.99,134.01,12578.0,129.2327,129.4353,129.2327,129.252,12578.0
2024-07-09 14:55:00,134.03,134.03,133.85,133.93,12788.0,129.2713,129.2713,129.0977,129.1748,12788.0
2024-07-09 15:00:00,133.94,133.96,133.83,133.85,11698.0,129.1845,129.2038,129.0784,129.0977,11698.0
2024-07-09 15:05:00,133.85,133.85,133.73,133.73,10987.0,129.0977,129.0977,128.9819,128.9819,10987.0
2024-07-09 15:10:00,133.75,133.79,133.6,133.69,9904.0,129.0012,129.0398,128.8566,128.9434,9904.0
2024-07-09 15:15:00,133.66,133.7,133.57,133.57,9565.0,128.9144,128.953,128.8276,128.8276,9565.0
2024-07-09 15:20:00,133.56,133.58,133.48,133.56,13716.0,128.818,128.8373,128.7408,128.818,13716.0
2024-07-09 15:25:00,133.54,133.54,133.42,133.5,10987.0,128.7987,128.7987,128.6829,128.7601,10987.0
2024-07-09 15:30:00,133.49,133.56,133.41,133.45,25889.0,128.7505,128.818,128.6733,128.7119,25889.0
2024-07-09 15:35:00,133.46,133.57,133.43,133.49,16316.0,128.7215,128.8276,128.6926,128.7505,16316.0
2024-07-09 15:40:00,133.52,133.52,133.33,133.35,14158.0,128.7794,128.7794,128.5961,128.6154,14158.0
2024-07-09 15:45:00,133.34,133.44,133.26,133.27,26047.0,128.6058,128.7022,128.5286,128.5383,26047.0
2024-07-09 15:50:00,133.24,133.3,132.84,133.01,73051.0,128.5093,128.5672,128.1235,128.2875,73051.0
2024-07-09 15:55:00,133.03,133.04,132.74,132.81,153281.0,128.3068,128.3164,128.0271,128.0946,153281.0
2024-07-10 09:30:00,132.5,132.78,132.4,132.66,31519.0,127.7956,128.0657,127.6992,127.9499,31519.0
2024-07-10 09:35:00,132.79,133.34,132.79,132.97,6123.0,128.0753,128.6058,128.0753,128.2489,6123.0
2024-07-10 09:40:00,132.88,133.14,132.6,132.72,8508.0,128.1621,128.4129,127.8921,128.0078,8508.0
2024-07-10 09:45:00,132.72,133.48,132.6,133.26,9559.0,128.0078,128.7408,127.8921,128.5286,9559.0
2024-07-10 09:50:00,133.28,133.65,133.24,133.49,5593.0,128.5479,128.9048,128.5093,128.7505,5593.0
2024-07-10 09:55:00,133.44,133.74,133.44,133.74,4253.0,128.7022,128.9916,128.7022,128.9916,4253.0
2024-07-10 10:00:00,133.64,133.91,133.49,133.71,8048.0,128.8951,129.1556,128.7505,128.9627,8048.0
2024-07-10 10:05:00,133.51,133.89,133.5,133.72,5489.0,128.7698,129.1363,128.7601,128.9723,5489.0
2024-07-10 10:10:00,133.5,133.86,133.43,133.86,7273.0,128.7601,129.1073,128.6926,129.1073,7273.0
2024-07-10 10:15:00,133.74,134.34,133.73,133.99,23209.0,128.9916,129.5703,128.9819,129.2327,23209.0
2024-07-10 10:20:00,133.97,134.31,133.88,134.31,9650.0,129.2134,129.5413,129.1266,129.5413,9650.0
2024-07-10 10:25:00,134.23,134.65,134.14,134.38,39763.0,129.4642,129.8693,129.3774,129.6089,39763.0
2024-07-10 10:30:00,134.3,134.69,134.26,134.68,8993.0,129.5317,129.9079,129.4931,129.8982,8993.0
2024-07-10 10:35:00,134.67,134.88,134.36,134.41,87685.0,129.8886,130.0911,129.5896,129.6378,87685.0
2024-07-10 10:40:00,134.38,134.45,134.16,134.25,8596.0,129.6089,129.6764,129.3967,129.4835,8596.0
2024-07-10 10:45:00,134.23,134.43,134.14,134.25,9865.0,129.4642,129.6571,129.3774,129.4835,9865.0
2024-07-10 10:50:00,134.19,134.35,134.03,134.24,8468.0,129.4256,129.5799,129.2713,129.4738,8468.0
2024-07-10 10:55:00,134.29,134.52,134.23,134.43,8020.0,129.5221,129.7439,129.4642,129.6571,8020.0
2024-07-10 11:00:00,134.41,134.68,134.39,134.5,15529.0,129.6378,129.8982,129.6185,129.7246,15529.0
2024-07-10 11:05:00,134.48,134.7,134.44,134.61,9175.0,129.7053,129.9175,129.6667,129.8307,9175.0
2024-07-10 11:10:00,134.61,134.61,134.22,134.31,12664.0,129.8307,129.8307,129.4545,129.5413,12664.0
2024-07-10 11:15:00,134.33,134.85,134.31,134.66,10129.0,129.5606,130.0622,129.5413,129.8789,10129.0
2024-07-10 11:20:00,134.72,134.72,134.32,134.5,9513.0,129.9368,129.9368,129.551,129.7246,9513.0
2024-07-10 11:25:00,134.5,134.55,134.35,134.55,9715.0,129.7246,129.7728,129.5799,129.7728,9715.0
2024-07-10 11:30:00,134.48,134.52,134.29,134.29,10778.0,129.7053,129.7439,129.5221,129.5221,10778.0
2024-07-10 11:35:00,134.35,134.45,134.29,134.39,7362.0,129.5799,129.6764,129.5221,129.6185,7362.0
2024-07-10 11:40:00,134.43,134.51,134.38,134.5,5978.0,129.6571,129.7342,129.6089,129.7246,5978.0
2024-07-10 11:45:00,134.52,134.56,134.24,134.24,13224.0,129.7439,129.7825,129.4738,129.4738,13224.0
2024-07-10 11:50:00,134.13,134.29,134.11,134.11,6247.0,129.3677,129.5221,129.3485,129.3485,6247.0
2024-07-10 11:55:00,134.2,134.26,134.09,134.2,6109.0,129.4353,129.4931,129.3292,129.4353,6109.0
2024-07-10 12:00:00,134.2,134.29,134.16,134.26,3569.0,129.4353,129.5221,129.3967,129.4931,3569.0
2024-07-10 12:05:00,134.26,134.26,134.01,134.14,6757.0,129.4931,129.4931,129.252,129.3774,6757.0
2024-07-10 12:10:00,134.15,134.31,134.14,134.21,13049.0,129.387,129.5413,129.3774,129.4449,13049.0
2024-07-10 12:15:00,134.24,134.26,134.06,134.21,10936.0,129.4738,129.4931,129.3002,129.4449,10936.0
2024-07-10 12:20:00,134.24,134.37,134.1,134.33,10102.0,129.4738,129.5992,129.3388,129.5606,10102.0
2024-07-10 12:25:00,134.39,134.42,134.28,134.31,5916.0,129.6185,129.6474,129.5124,129.5413,5916.0
2024-07-10 12:30:00,134.3,134.34,134.22,134.23,4762.0,129.5317,129.5703,129.4545,129.4642,4762.0
2024-07-10 12:35:00,134.2,134.2,134.04,134.09,5526.0,129.4353,129.4353,129.2809,129.3292,5526.0
2024-07-10 12:40:00,134.09,134.09,133.83,133.95,17457.0,129.3292,129.3292,129.0784,129.1941,17457.0
2024-07-10 12:45:00,134.01,134.18,134.01,134.03,5128.0,129.252,129.416,129.252,129.2713,5128.0
2024-07-10 12:50:00,134.02,134.14,133.9,134.14,3345.0,129.2616,129.3774,129.1459,129.3774,3345.0
2024-07-10 12:55:00,134.14,134.16,134.0,134.13,9731.0,129.3774,129.3967,129.2424,129.3677,9731.0
2024-07-10 13:00:00,134.07,134.25,134.02,134.25,5229.0,129.3099,129.4835,129.2616,129.4835,5229.0
2024-07-10 13:05:00,134.19,134.19,133.94,133.94,6580.0,129.4256,129.4256,129.1845,129.1845,6580.0
2024-07-10 13:10:00,133.9,133.93,133.79,133.83,2064.0,129.1459,129.1748,129.0398,129.0784,2064.0
2024-07-10 13:15:00,133.86,133.92,133.79,133.83,4986.0,129.1073,129.1652,129.0398,129.0784,4986.0
2024-07-10 13:20:00,133.84,133.84,133.65,133.65,3700.0,129.088,129.088,128.9048,128.9048,3700.0
2024-07-10 13:25:00,133.66,133.66,133.35,133.48,10909.0,128.9144,128.9144,128.6154,128.7408,10909.0
2024-07-10 13:30:00,133.51,133.7,133.51,133.64,13968.0,128.7698,128.953,128.7698,128.8951,13968.0
2024-07-10 13:35:00,133.64,133.64,133.41,133.44,8390.0,128.8951,128.8951,128.6733,128.7022,8390.0
2024-07-10 13:40:00,133.41,133.41,133.35,133.35,3020.0,128.6733,128.6733,128.6154,128.6154,3020.0
2024-07-10 13:45:00,133.36,133.39,133.26,133.34,8953.0,128.6251,128.654,128.5286,128.6058,8953.0
2024-07-10 13:50:00,133.34,133.41,133.24,133.39,6096.0,128.6058,128.6733,128.5093,128.654,6096.0
2024-07-10 13:55:00,133.48,133.51,133.42,133.5,6269.0,128.7408,128.7698,128.6829,128.7601,6269.0
2024-07-10 14:00:00,133.51,133.53,133.35,133.36,9825.0,128.7698,128.789,128.6154,128.6251,9825.0
2024-07-10 14:05:00,133.39,133.39,133.27,133.27,2356.0,128.654,128.654,128.5383,128.5383,2356.0
2024-07-10 14:10:00,133.25,133.26,133.15,133.25,8311.0,128.519,128.5286,128.4225,128.519,8311.0
2024-07-10 14:15:00,133.25,133.26,133.09,133.1,3912.0,128.519,128.5286,128.3647,128.3743,3912.0
2024-07-10 14:20:00,133.11,133.2,133.08,133.19,12159.0,128.384,128.4708,128.355,128.4611,12159.0
2024-07-10 14:25:00,133.19,133.22,133.02,133.1,7230.0,128.4611,128.49,128.2972,128.3743,7230.0
2024-07-10 14:30:00,133.07,133.21,132.83,133.02,62758.0,128.3454,128.4804,128.1139,128.2972,62758.0
2024-07-10 14:35:00,133.05,133.21,133.02,133.09,6483.0,128.3261,128.4804,128.2972,128.3647,6483.0
2024-07-10 14:40:00,133.09,133.21,133.05,133.15,15153.0,128.3647,128.4804,128.3261,128.4225,15153.0
2024-07-10 14:45:00,133.12,133.38,133.12,133.25,13122.0,128.3936,128.6444,128.3936,128.519,13122.0
2024-07-10 14:50:00,133.19,133.3,133.18,133.28,14136.0,128.4611,128.5672,128.4515,128.5479,14136.0
2024-07-10 14:55:00,133.28,133.47,133.28,133.47,23986.0,128.5479,128.7312,128.5479,128.7312,23986.0
2024-07-10 15:00:00,133.44,133.69,133.43,133.68,6186.0,128.7022,128.9434,128.6926,128.9337,6186.0
2024-07-10 15:05:00,133.68,133.69,133.53,133.6,9704.0,128.9337,128.9434,128.789,128.8566,9704.0
2024-07-10 15:10:00,133.62,133.73,133.54,133.67,12654.0,128.8758,128.9819,128.7987,128.9241,12654.0
2024-07-10 15:15:00,133.64,133.71,133.61,133.62,11062.0,128.8951,128.9627,128.8662,128.8758,11062.0
2024-07-10 15:20:00,133.62,133.67,133.54,133.57,6400.0,128.8758,128.9241,128.7987,128.8276,6400.0
2024-07-10 15:25:00,133.56,133.64,133.46,133.48,20360.0,128.818,128.8951,128.7215,128.7408,20360.0
2024-07-10 15:30:00,133.48,133.71,133.48,133.65,8860.0,128.7408,128.9627,128.7408,128.9048,8860.0
2024-07-10 15:35:00,133.62,133.63,133.49,133.52,16859.0,128.8758,128.8855,128.7505,128.7794,16859.0
2024-07-10 15:40:00,133.47,133.52,133.37,133.44,25690.0,128.7312,128.7794,128.6347,128.7022,25690.0
2024-07-10 15:45:00,133.43,133.66,133.39,133.66,18871.0,128.6926,128.9144,128.654,128.9144,18871.0
2024-07-10 15:50:00,133.67,133.77,133.55,133.76,36101.0,128.9241,129.0205,128.8083,129.0109,36101.0
2024-07-10 15:55:00,133.77,134.06,133.76,133.97,194380.0,129.0205,129.3002,129.0109,129.2134,194380.0
2024-07-11 09:30:00,133.9,133.9,132.78,132.96,31983.0,129.1459,129.1459,128.0657,128.2393,31983.0
2024-07-11 09:35:00,133.18,133.81,133.0,133.73,6057.0,128.4515,129.0591,128.2779,128.9819,6057.0
2024-07-11 09:40:00,133.75,134.28,133.64,133.95,22185.0,129.0012,129.5124,128.8951,129.1941,22185.0
2024-07-11 09:45:00,133.86,133.95,133.59,133.75,5613.0,129.1073,129.1941,128.8469,129.0012,5613.0
2024-07-11 09:50:00,133.67,134.11,133.59,133.84,6922.0,128.9241,129.3485,128.8469,129.088,6922.0
2024-07-11 09:55:00,133.83,133.83,133.47,133.81,7516.0,129.0784,129.0784,128.7312,129.0591,7516.0
2024-07-11 10:00:00,133.72,134.15,133.64,134.14,6455.0,128.9723,129.387,128.8951,129.3774,6455.0
2024-07-11 10:05:00,134.08,134.59,134.08,134.59,45258.0,129.3195,129.8114,129.3195,129.8114,45258.0
2024-07-11 10:10:00,134.52,135.27,134.43,135.26,34545.0,129.7439,130.4673,129.6571,130.4576,34545.0
2024-07-11 10:15:00,135.27,135.44,135.08,135.31,31749.0,130.4673,130.6312,130.284,130.5058,31749.0
2024-07-11 10:20:00,135.43,135.72,135.4,135.58,9565.0,130.6216,130.9013,130.5926,130.7663,9565.0
2024-07-11 10:25:00,135.46,135.75,135.45,135.64,17199.0,130.6505,130.9302,130.6409,130.8241,17199.0
2024-07-11 10:30:00,135.63,135.76,135.39,135.59,15117.0,130.8145,130.9399,130.583,130.7759,15117.0
2024-07-11 10:35:00,135.62,135.95,135.49,135.78,12944.0,130.8048,131.1231,130.6795,130.9592,12944.0
2024-07-11 10:40:00,135.79,136.24,135.79,136.21,12279.0,130.9688,131.4028,130.9688,131.3739,12279.0
2024-07-11 10:45:00,136.17,136.24,135.95,135.95,7232.0,131.3353,131.4028,131.1231,131.1231,7232.0
2024-07-11 10:50:00,135.95,136.13,135.86,136.05,12657.0,131.1231,131.2967,131.0363,131.2196,12657.0
2024-07-11 10:55:00,136.1,136.34,136.1,136.34,6313.0,131.2678,131.4993,131.2678,131.4993,6313.0
2024-07-11 11:00:00,136.4,136.56,136.3,136.52,15992.0,131.5571,131.7115,131.4607,131.6729,15992.0
2024-07-11 11:05:00,136.59,136.74,136.54,136.63,5184.0,131.7404,131.8851,131.6922,131.779,5184.0
2024-07-11 11:10:00,136.67,136.91,136.65,136.89,10067.0,131.8176,132.049,131.7983,132.0297,10067.0
2024-07-11 11:15:00,136.89,136.89,136.46,136.54,10899.0,132.0297,132.0297,131.615,131.6922,10899.0
2024-07-11 11:20:00,136.57,136.6,136.3,136.32,9087.0,131.7211,131.75,131.4607,131.48,9087.0
2024-07-11 11:25:00,136.35,136.54,136.2,136.28,14719.0,131.5089,131.6922,131.3642,131.4414,14719.0
2024-07-11 11:30:00,136.31,136.38,136.14,136.21,4847.0,131.4703,131.5379,131.3064,131.3739,4847.0
2024-07-11 11:35:00,136.15,136.32,136.05,136.29,7464.0,131.316,131.48,131.2196,131.451,7464.0
2024-07-11 11:40:00,136.34,136.34,136.18,136.29,5364.0,131.4993,131.4993,131.345,131.451,5364.0
2024-07-11 11:45:00,136.3,136.44,136.23,136.23,6863.0,131.4607,131.5957,131.3932,131.3932,6863.0
2024-07-11 11:50:00,136.2,136.28,135.98,135.99,8697.0,131.3642,131.4414,131.1521,131.1617,8697.0
2024-07-11 11:55:00,136.03,136.21,135.99,136.0,11504.0,131.2003,131.3739,131.1617,131.1713,11504.0
2024-07-11 12:00:00,135.96,135.96,135.58,135.58,3781.0,131.1328,131.1328,130.7663,130.7663,3781.0
2024-07-11 12:05:00,135.58,135.61,135.3,135.61,5685.0,130.7663,130.7952,130.4962,130.7952,5685.0
2024-07-11 12:10:00,135.58,135.73,135.45,135.53,6519.0,130.7663,130.9109,130.6409,130.718,6519.0
2024-07-11 12:15:00,135.55,135.76,135.54,135.59,7069.0,130.7373,130.9399,130.7277,130.7759,7069.0
2024-07-11 12:20:00,135.64,135.66,135.44,135.44,4785.0,130.8241,130.8434,130.6312,130.6312,4785.0
2024-07-11 12:25:00,135.47,135.58,135.35,135.53,17382.0,130.6602,130.7663,130.5444,130.718,17382.0
2024-07-11 12:30:00,135.58,135.77,135.58,135.73,17394.0,130.7663,130.9495,130.7663,130.9109,17394.0
2024-07-11 12:35:00,135.72,135.72,135.38,135.42,6404.0,130.9013,130.9013,130.5734,130.6119,6404.0
2024-07-11 12:40:00,135.39,135.39,135.23,135.34,3701.0,130.583,130.583,130.4287,130.5348,3701.0
2024-07-11 12:45:00,135.37,135.54,135.33,135.54,7472.0,130.5637,130.7277,130.5251,130.7277,7472.0
2024-07-11 12:50:00,135.55,135.75,135.54,135.75,11000.0,130.7373,130.9302,130.7277,130.9302,11000.0
2024-07-11 12:55:00,135.74,135.9,135.74,135.9,9273.0,130.9206,131.0749,130.9206,131.0749,9273.0
2024-07-11 13:00:00,135.9,136.0,135.82,135.9,5649.0,131.0749,131.1713,130.9977,131.0749,5649.0
2024-07-11 13:05:00,135.85,135.98,135.76,135.91,4298.0,131.0267,131.1521,130.9399,131.0845,4298.0
2024-07-11 13:10:00,135.94,136.09,135.94,136.05,8504.0,131.1135,131.2582,131.1135,131.2196,8504.0
2024-07-11 13:15:00,136.06,136.15,136.0,136.02,6042.0,131.2292,131.316,131.1713,131.1906,6042.0
2024-07-11 13:20:00,136.01,136.02,135.89,135.89,4446.0,131.181,131.1906,131.0653,131.0653,4446.0
2024-07-11 13:25:00,135.88,135.91,135.79,135.81,5780.0,131.0556,131.0845,130.9688,130.9881,5780.0
2024-07-11 13:30:00,135.79,135.92,135.75,135.81,7032.0,130.9688,131.0942,130.9302,130.9881,7032.0
2024-07-11 13:35:00,135.84,135.86,135.79,135.84,8481.0,131.017,131.0363,130.9688,131.017,8481.0
2024-07-11 13:40:00,135.83,135.99,135.8,135.96,4896.0,131.0074,131.1617,130.9784,131.1328,4896.0
2024-07-11 13:45:00,135.94,136.0,135.86,135.94,4409.0,131.1135,131.1713,131.0363,131.1135,4409.0
2024-07-11 13:50:00,135.94,136.12,135.93,136.06,8557.0,131.1135,131.2871,131.1038,131.2292,8557.0
2024-07-11 13:55:00,136.09,136.19,136.09,136.12,5028.0,131.2582,131.3546,131.2582,131.2871,5028.0
2024-07-11 14:00:00,136.15,136.25,136.01,136.25,8445.0,131.316,131.4125,131.181,131.4125,8445.0
2024-07-11 14:05:00,136.26,136.3,136.23,136.25,5384.0,131.4221,131.4607,131.3932,131.4125,5384.0
2024-07-11 14:10:00,136.25,136.55,136.25,136.54,10495.0,131.4125,131.7018,131.4125,131.6922,10495.0
2024-07-11 14:15:00,136.54,136.65,136.52,136.62,11313.0,131.6922,131.7983,131.6729,131.7693,11313.0
2024-07-11 14:20:00,136.6,136.6,136.4,136.44,10685.0,131.75,131.75,131.5571,131.5957,10685.0
2024-07-11 14:25:00,136.46,136.62,136.44,136.59,6720.0,131.615,131.7693,131.5957,131.7404,6720.0
2024-07-11 14:30:00,136.62,136.67,136.48,136.5,12147.0,131.7693,131.8176,131.6343,131.6536,12147.0
2024-07-11 14:35:00,136.45,136.54,136.37,136.47,5526.0,131.6054,131.6922,131.5282,131.6247,5526.0
2024-07-11 14:40:00,136.47,136.59,136.42,136.57,7396.0,131.6247,131.7404,131.5764,131.7211,7396.0
2024-07-11 14:45:00,136.55,136.64,136.55,136.64,5664.0,131.7018,131.7886,131.7018,131.7886,5664.0
2024-07-11 14:50:00,136.63,136.65,136.53,136.53,7211.0,131.779,131.7983,131.6825,131.6825,7211.0
2024-07-11 14:55:00,136.53,136.66,136.52,136.6,5916.0,131.6825,131.8079,131.6729,131.75,5916.0
2024-07-11 15:00:00,136.57,136.58,136.36,136.51,8427.0,131.7211,131.7308,131.5186,131.6632,8427.0
2024-07-11 15:05:00,136.52,136.52,136.39,136.46,6292.0,131.6729,131.6729,131.5475,131.615,6292.0
2024-07-11 15:10:00,136.48,136.48,136.28,136.28,9798.0,131.6343,131.6343,131.4414,131.4414,9798.0
2024-07-11 15:15:00,136.29,136.42,136.24,136.38,14756.0,131.451,131.5764,131.4028,131.5379,14756.0
2024-07-11 15:20:00,136.36,136.51,136.32,136.41,13134.0,131.5186,131.6632,131.48,131.5668,13134.0
2024-07-11 15:25:00,136.39,136.63,136.39,136.58,18871.0,131.5475,131.779,131.5475,131.7308,18871.0
2024-07-11 15:30:00,136.59,136.81,136.59,136.78,15481.0,131.7404,131.9526,131.7404,131.9237,15481.0
2024-07-11 15:35:00,136.79,136.87,136.72,136.83,19169.0,131.9333,132.0105,131.8658,131.9719,19169.0
2024-07-11 15:40:00,136.82,137.06,136.81,136.99,15912.0,131.9622,132.1937,131.9526,132.1262,15912.0
2024-07-11 15:45:00,136.98,137.31,136.97,137.28,12079.0,132.1166,132.4348,132.1069,132.4059,12079.0
2024-07-11 15:50:00,137.28,137.28,136.86,136.86,35983.0,132.4059,132.4059,132.0008,132.0008,35983.0
2024-07-11 15:55:00,136.82,137.05,136.74,136.91,111131.0,131.9622,132.1841,131.8851,132.049,111131.0
2024-07-12 09:30:00,137.93,138.01,137.34,137.38,18384.0,133.0328,133.11,132.4638,132.5023,18384.0
2024-07-12 09:35:00,137.56,137.56,136.84,136.99,7586.0,132.676,132.676,131.9815,132.1262,7586.0
2024-07-12 09:40:00,136.88,137.3,136.68,137.01,5610.0,132.0201,132.4252,131.8272,132.1455,5610.0
2024-07-12 09:45:00,136.68,136.82,136.68,136.68,3162.0,131.8272,131.9622,131.8272,131.8272,3162.0
2024-07-12 09:50:00,136.76,136.77,136.02,136.04,7667.0,131.9044,131.914,131.1906,131.2099,7667.0
2024-07-12 09:55:00,135.97,136.27,135.86,135.88,6268.0,131.1424,131.4318,131.0363,131.0556,6268.0
2024-07-12 10:00:00,135.88,135.95,135.64,135.82,4055.0,131.0556,131.1231,130.8241,130.9977,4055.0
2024-07-12 10:05:00,136.03,136.41,135.95,136.37,7337.0,131.2003,131.5668,131.1231,131.5282,7337.0
2024-07-12 10:10:00,136.24,136.81,136.22,136.72,8668.0,131.4028,131.9526,131.3835,131.8658,8668.0
2024-07-12 10:15:00,136.63,136.88,136.58,136.88,4522.0,131.779,132.0201,131.7308,132.0201,4522.0
2024-07-12 10:20:00,136.84,137.18,136.76,137.08,8973.0,131.9815,132.3095,131.9044,132.213,8973.0
2024-07-12 10:25:00,137.12,137.16,136.91,136.93,5590.0,132.2516,132.2902,132.049,132.0683,5590.0
2024-07-12 10:30:00,136.78,136.9,136.52,136.69,7603.0,131.9237,132.0394,131.6729,131.8368,7603.0
2024-07-12 10:35:00,136.71,137.17,136.71,137.1,6252.0,131.8561,132.2998,131.8561,132.2323,6252.0
2024-07-12 10:40:00,137.1,137.1,136.8,136.95,4079.0,132.2323,132.2323,131.9429,132.0876,4079.0
2024-07-12 10:45:00,136.96,137.12,136.96,136.97,3422.0,132.0973,132.2516,132.0973,132.1069,3422.0
2024-07-12 10:50:00,136.97,137.0,136.87,136.92,9355.0,132.1069,132.1358,132.0105,132.0587,9355.0
2024-07-12 10:55:00,136.95,137.19,136.95,137.02,9837.0,132.0876,132.3191,132.0876,132.1551,9837.0
2024-07-12 11:00:00,137.11,137.4,137.09,137.4,8250.0,132.2419,132.5216,132.2226,132.5216,8250.0
2024-07-12 11:05:00,137.42,137.42,137.31,137.33,4984.0,132.5409,132.5409,132.4348,132.4541,4984.0
2024-07-12 11:10:00,137.29,137.34,136.95,136.95,13578.0,132.4155,132.4638,132.0876,132.0876,13578.0
2024-07-12 11:15:00,137.07,137.39,137.06,137.36,4990.0,132.2034,132.512,132.1937,132.4831,4990.0
2024-07-12 11:20:00,137.31,137.35,137.26,137.3,8533.0,132.4348,132.4734,132.3866,132.4252,8533.0
2024-07-12 11:25:00,137.3,137.55,137.29,137.51,6674.0,132.4252,132.6663,132.4155,132.6277,6674.0
2024-07-12 11:30:00,137.54,137.59,137.34,137.34,18174.0,132.6567,132.7049,132.4638,132.4638,18174.0
2024-07-12 11:35:00,137.36,137.52,137.35,137.49,3287.0,132.4831,132.6374,132.4734,132.6084,3287.0
2024-07-12 11:40:00,137.58,137.58,137.4,137.44,6869.0,132.6952,132.6952,132.5216,132.5602,6869.0
2024-07-12 11:45:00,137.48,137.51,137.35,137.44,5575.0,132.5988,132.6277,132.4734,132.5602,5575.0
2024-07-12 11:50:00,137.46,137.52,137.35,137.43,5790.0,132.5795,132.6374,132.4734,132.5506,5790.0
2024-07-12 11:55:00,137.41,137.68,137.4,137.58,11899.0,132.5313,132.7917,132.5216,132.6952,11899.0
2024-07-12 12:00:00,137.53,137.72,137.53,137.62,3774.0,132.647,132.8303,132.647,132.7338,3774.0
2024-07-12 12:05:00,137.62,137.66,137.41,137.52,10671.0,132.7338,132.7724,132.5313,132.6374,10671.0
2024-07-12 12:10:00,137.55,137.67,137.52,137.66,6889.0,132.6663,132.7821,132.6374,132.7724,6889.0
2024-07-12 12:15:00,137.67,137.79,137.6,137.67,17150.0,132.7821,132.8978,132.7145,132.7821,17150.0
2024-07-12 12:20:00,137.62,137.62,137.27,137.33,6029.0,132.7338,132.7338,132.3963,132.4541,6029.0
2024-07-12 12:25:00,137.32,137.33,137.13,137.13,2381.0,132.4445,132.4541,132.2612,132.2612,2381.0
2024-07-12 12:30:00,137.09,137.38,137.07,137.38,5169.0,132.2226,132.5023,132.2034,132.5023,5169.0
2024-07-12 12:35:00,137.38,137.38,137.25,137.28,2604.0,132.5023,132.5023,132.377,132.4059,2604.0
2024-07-12 12:40:00,137.28,137.43,137.26,137.39,4836.0,132.4059,132.5506,132.3866,132.512,4836.0
2024-07-12 12:45:00,137.39,137.53,137.33,137.53,3101.0,132.512,132.647,132.4541,132.647,3101.0
2024-07-12 12:50:00,137.54,137.71,137.53,137.63,8098.0,132.6567,132.8206,132.647,132.7435,8098.0
2024-07-12 12:55:00,137.63,137.81,137.62,137.74,2206.0,132.7435,132.9171,132.7338,132.8496,2206.0
2024-07-12 13:00:00,137.66,137.77,137.56,137.76,8464.0,132.7724,132.8785,132.676,132.8689,8464.0
2024-07-12 13:05:00,137.77,137.8,137.64,137.66,5728.0,132.8785,132.9074,132.7531,132.7724,5728.0
2024-07-12 13:10:00,137.66,137.77,137.59,137.59,7953.0,132.7724,132.8785,132.7049,132.7049,7953.0
2024-07-12 13:15:00,137.61,137.8,137.61,137.8,2613.0,132.7242,132.9074,132.7242,132.9074,2613.0
2024-07-12 13:20:00,137.78,137.85,137.73,137.83,11122.0,132.8881,132.9557,132.8399,132.9364,11122.0
2024-07-12 13:25:00,137.85,137.92,137.83,137.9,5178.0,132.9557,133.0232,132.9364,133.0039,5178.0
2024-07-12 13:30:00,137.85,137.96,137.85,137.92,4141.0,132.9557,133.0618,132.9557,133.0232,4141.0
2024-07-12 13:35:00,137.95,137.95,137.83,137.84,5605.0,133.0521,133.0521,132.9364,132.946,5605.0
2024-07-12 13:40:00,137.89,138.1,137.83,138.1,17227.0,132.9942,133.1968,132.9364,133.1968,17227.0
2024-07-12 13:45:00,138.11,138.3,138.08,138.3,8615.0,133.2064,133.3897,133.1775,133.3897,8615.0
2024-07-12 13:50:00,138.33,138.48,138.32,138.47,9038.0,133.4186,133.5633,133.409,133.5536,9038.0
2024-07-12 13:55:00,138.47,138.49,138.31,138.41,14255.0,133.5536,133.5729,133.3993,133.4958,14255.0
2024-07-12 14:00:00,138.4,138.47,138.19,138.27,12334.0,133.4861,133.5536,133.2836,133.3608,12334.0
2024-07-12 14:05:00,138.3,138.41,138.3,138.41,8794.0,133.3897,133.4958,133.3897,133.4958,8794.0
2024-07-12 14:10:00,138.4,138.41,138.17,138.19,10152.0,133.4861,133.4958,133.2643,133.2836,10152.0
2024-07-12 14:15:00,138.15,138.22,138.14,138.2,5016.0,133.245,133.3125,133.2354,133.2932,5016.0
2024-07-12 14:20:00,138.14,138.17,138.11,138.14,3182.0,133.2354,133.2643,133.2064,133.2354,3182.0
2024-07-12 14:25:00,138.13,138.17,138.06,138.07,6769.0,133.2257,133.2643,133.1582,133.1679,6769.0
2024-07-12 14:30:00,138.06,138.16,138.01,138.16,7086.0,133.1582,133.2547,133.11,133.2547,7086.0
2024-07-12 14:35:00,138.18,138.24,138.15,138.21,17929.0,133.2739,133.3318,133.245,133.3029,17929.0
2024-07-12 14:40:00,138.22,138.36,138.22,138.36,7192.0,133.3125,133.4476,133.3125,133.4476,7192.0
2024-07-12 14:45:00,138.36,138.42,138.29,138.29,11738.0,133.4476,133.5054,133.38,133.38,11738.0
2024-07-12 14:50:00,138.22,138.26,138.2,138.23,4285.0,133.3125,133.3511,133.2932,133.3222,4285.0
2024-07-12 14:55:00,138.24,138.28,138.22,138.25,5433.0,133.3318,133.3704,133.3125,133.3415,5433.0
2024-07-12 15:00:00,138.23,138.33,138.22,138.31,7472.0,133.3222,133.4186,133.3125,133.3993,7472.0
2024-07-12 15:05:00,138.31,138.41,138.31,138.37,10506.0,133.3993,133.4958,133.3993,133.4572,10506.0
2024-07-12 15:10:00,138.38,138.54,138.35,138.49,19443.0,133.4668,133.6212,133.4379,133.5729,19443.0
2024-07-12 15:15:00,138.51,138.61,138.49,138.52,24925.0,133.5922,133.6887,133.5729,133.6019,24925.0
2024-07-12 15:20:00,138.53,138.88,138.53,138.82,9139.0,133.6115,133.9491,133.6115,133.8912,9139.0
2024-07-12 15:25:00,138.8,138.85,138.74,138.81,9773.0,133.8719,133.9202,133.8141,133.8816,9773.0
2024-07-12 15:30:00,138.82,138.89,138.7,138.88,19757.0,133.8912,133.9587,133.7755,133.9491,19757.0
2024-07-12 15:35:00,138.88,138.91,138.72,138.8,13363.0,133.9491,133.978,133.7948,133.8719,13363.0
2024-07-12 15:40:00,138.82,138.82,138.54,138.59,11419.0,133.8912,133.8912,133.6212,133.6694,11419.0
2024-07-12 15:45:00,138.61,138.8,138.24,138.25,23787.0,133.6887,133.8719,133.3318,133.3415,23787.0
2024-07-12 15:50:00,138.23,138.57,138.15,138.44,30684.0,133.3222,133.6501,133.245,133.5247,30684.0
2024-07-12 15:55:00,138.43,138.68,138.23,138.66,181065.0,133.5151,133.7562,133.3222,133.7369,181065.0
2024-07-15 09:30:00,139.07,139.5,138.43,138.84,23899.0,134.1323,134.5471,133.5151,133.9105,23899.0
2024-07-15 09:35:00,139.01,139.53,138.82,139.2,3341.0,134.0745,134.576,133.8912,134.2577,3341.0
2024-07-15 09:40:00,139.24,139.24,138.72,139.13,6687.0,134.2963,134.2963,133.7948,134.1902,6687.0
2024-07-15 09:45:00,139.03,139.45,138.85,139.42,7919.0,134.0938,134.4989,133.9202,134.4699,7919.0
2024-07-15 09:50:00,139.42,139.42,138.8,139.21,9383.0,134.4699,134.4699,133.8719,134.2674,9383.0
2024-07-15 09:55:00,139.28,139.54,139.04,139.24,4845.0,134.3349,134.5857,134.1034,134.2963,4845.0
2024-07-15 10:00:00,139.2,139.53,139.2,139.35,2700.0,134.2577,134.576,134.2577,134.4024,2700.0
2024-07-15 10:05:00,139.44,139.45,139.02,139.23,7193.0,134.4892,134.4989,134.0841,134.2867,7193.0
2024-07-15 10:10:00,139.23,139.36,138.88,138.9,11796.0,134.2867,134.412,133.9491,133.9684,11796.0
2024-07-15 10:15:00,138.95,139.57,138.9,139.43,7731.0,134.0166,134.6146,133.9684,134.4796,7731.0
2024-07-15 10:20:00,139.44,139.54,139.24,139.24,9376.0,134.4892,134.5857,134.2963,134.2963,9376.0
2024-07-15 10:25:00,139.33,139.33,139.06,139.06,9886.0,134.3831,134.3831,134.1227,134.1227,9886.0
2024-07-15 10:30:00,139.07,139.3,138.87,139.1,12711.0,134.1323,134.3542,133.9394,134.1613,12711.0
2024-07-15 10:35:00,139.1,139.14,138.88,139.02,8356.0,134.1613,134.1999,133.9491,134.0841,8356.0
2024-07-15 10:40:00,139.19,139.31,139.0,139.25,6712.0,134.2481,134.3638,134.0648,134.306,6712.0
2024-07-15 10:45:00,139.22,139.57,139.22,139.43,6286.0,134.277,134.6146,134.277,134.4796,6286.0
2024-07-15 10:50:00,139.41,139.82,139.39,139.76,4175.0,134.4603,134.8557,134.441,134.7978,4175.0
2024-07-15 10:55:00,139.81,139.95,139.75,139.76,3451.0,134.8461,134.9811,134.7882,134.7978,3451.0
2024-07-15 11:00:00,139.81,140.14,139.81,140.12,8066.0,134.8461,135.1644,134.8461,135.1451,8066.0
2024-07-15 11:05:00,140.15,140.2,139.99,140.15,12844.0,135.174,135.2222,135.0197,135.174,12844.0
2024-07-15 11:10:00,140.2,140.33,140.15,140.31,12192.0,135.2222,135.3476,135.174,135.3283,12192.0
2024-07-15 11:15:00,140.27,140.43,140.17,140.18,18688.0,135.2897,135.4441,135.1933,135.2029,18688.0
2024-07-15 11:20:00,140.21,140.46,140.2,140.25,8041.0,135.2319,135.473,135.2222,135.2705,8041.0
2024-07-15 11:25:00,140.33,140.34,140.12,140.12,8618.0,135.3476,135.3573,135.1451,135.1451,8618.0
2024-07-15 11:30:00,140.09,140.1,139.91,139.96,6100.0,135.1161,135.1258,134.9425,134.9907,6100.0
2024-07-15 11:35:00,139.96,140.24,139.95,140.24,7322.0,134.9907,135.2608,134.9811,135.2608,7322.0
2024-07-15 11:40:00,140.11,140.43,140.11,140.34,6405.0,135.1354,135.4441,135.1354,135.3573,6405.0
2024-07-15 11:45:00,140.39,140.47,140.31,140.39,18112.0,135.4055,135.4826,135.3283,135.4055,18112.0
2024-07-15 11:50:00,140.39,140.69,140.39,140.65,11438.0,135.4055,135.6948,135.4055,135.6562,11438.0
2024-07-15 11:55:00,140.69,140.81,140.67,140.72,8196.0,135.6948,135.8106,135.6755,135.7238,8196.0
2024-07-15 12:00:00,140.67,140.78,140.51,140.51,5884.0,135.6755,135.7816,135.5212,135.5212,5884.0
2024-07-15 12:05:00,140.52,140.86,140.52,140.78,14458.0,135.5309,135.8588,135.5309,135.7816,14458.0
2024-07-15 12:10:00,140.7,140.9,140.7,140.82,8084.0,135.7045,135.8974,135.7045,135.8202,8084.0
2024-07-15 12:15:00,140.8,140.85,140.66,140.82,8269.0,135.8009,135.8491,135.6659,135.8202,8269.0
2024-07-15 12:20:00,140.92,140.97,140.77,140.85,11403.0,135.9167,135.9649,135.772,135.8491,11403.0
2024-07-15 12:25:00,140.84,140.86,140.74,140.84,4624.0,135.8395,135.8588,135.7431,135.8395,4624.0
2024-07-15 12:30:00,140.84,140.84,140.61,140.63,8076.0,135.8395,135.8395,135.6177,135.637,8076.0
2024-07-15 12:35:00,140.64,140.9,140.53,140.87,5509.0,135.6466,135.8974,135.5405,135.8684,5509.0
2024-07-15 12:40:00,140.87,140.99,140.75,140.93,11456.0,135.8684,135.9842,135.7527,135.9263,11456.0
2024-07-15 12:45:00,140.86,140.86,140.68,140.69,6779.0,135.8588,135.8588,135.6852,135.6948,6779.0
2024-07-15 12:50:00,140.69,140.83,140.6,140.82,6715.0,135.6948,135.8299,135.608,135.8202,6715.0
2024-07-15 12:55:00,140.78,140.82,140.57,140.57,4557.0,135.7816,135.8202,135.5791,135.5791,4557.0
2024-07-15 13:00:00,140.6,140.71,140.56,140.71,3825.0,135.608,135.7141,135.5694,135.7141,3825.0
2024-07-15 13:05:00,140.72,140.77,140.63,140.64,5049.0,135.7238,135.772,135.637,135.6466,5049.0
2024-07-15 13:10:00,140.64,140.78,140.6,140.77,5440.0,135.6466,135.7816,135.608,135.772,5440.0
2024-07-15 13:15:00,140.75,140.79,140.68,140.68,2675.0,135.7527,135.7913,135.6852,135.6852,2675.0
2024-07-15 13:20:00,140.68,140.69,140.59,140.66,9523.0,135.6852,135.6948,135.5984,135.6659,9523.0
2024-07-15 13:25:00,140.63,140.63,140.43,140.5,6077.0,135.637,135.637,135.4441,135.5116,6077.0
2024-07-15 13:30:00,140.5,140.59,140.43,140.44,8740.0,135.5116,135.5984,135.4441,135.4537,8740.0
2024-07-15 13:35:00,140.48,140.48,140.33,140.37,4888.0,135.4923,135.4923,135.3476,135.3862,4888.0
2024-07-15 13:40:00,140.41,140.42,140.2,140.22,7133.0,135.4248,135.4344,135.2222,135.2415,7133.0
2024-07-15 13:45:00,140.19,140.25,140.11,140.11,8408.0,135.2126,135.2705,135.1354,135.1354,8408.0
2024-07-15 13:50:00,140.14,140.24,140.09,140.22,7985.0,135.1644,135.2608,135.1161,135.2415,7985.0
2024-07-15 13:55:00,140.2,140.25,140.06,140.13,6188.0,135.2222,135.2705,135.0872,135.1547,6188.0
2024-07-15 14:00:00,140.06,140.06,139.77,139.86,8689.0,135.0872,135.0872,134.8075,134.8943,8689.0
2024-07-15 14:05:00,139.87,139.91,139.67,139.88,27396.0,134.9039,134.9425,134.711,134.9136,27396.0
2024-07-15 14:10:00,139.83,140.14,139.83,140.06,9397.0,134.8654,135.1644,134.8654,135.0872,9397.0
2024-07-15 14:15:00,140.05,140.29,139.97,140.22,10134.0,135.0776,135.309,135.0004,135.2415,10134.0
2024-07-15 14:20:00,140.29,140.45,140.17,140.45,10912.0,135.309,135.4633,135.1933,135.4633,10912.0
2024-07-15 14:25:00,140.45,140.58,140.39,140.58,10544.0,135.4633,135.5887,135.4055,135.5887,10544.0
2024-07-15 14:30:00,140.58,140.75,140.5,140.73,11407.0,135.5887,135.7527,135.5116,135.7334,11407.0
2024-07-15 14:35:00,140.75,140.8,140.6,140.76,8931.0,135.7527,135.8009,135.608,135.7623,8931.0
2024-07-15 14:40:00,140.75,140.81,140.72,140.77,8807.0,135.7527,135.8106,135.7238,135.772,8807.0
2024-07-15 14:45:00,140.82,140.89,140.78,140.81,6025.0,135.8202,135.8877,135.7816,135.8106,6025.0
2024-07-15 14:50:00,140.78,140.93,140.77,140.93,7569.0,135.7816,135.9263,135.772,135.9263,7569.0
2024-07-15 14:55:00,140.88,140.96,140.82,140.84,23395.0,135.8781,135.9552,135.8202,135.8395,23395.0
2024-07-15 15:00:00,140.87,140.9,140.72,140.72,9599.0,135.8684,135.8974,135.7238,135.7238,9599.0
2024-07-15 15:05:00,140.72,140.79,140.65,140.72,6315.0,135.7238,135.7913,135.6562,135.7238,6315.0
2024-07-15 15:10:00,140.72,140.85,140.72,140.84,6542.0,135.7238,135.8491,135.7238,135.8395,6542.0
2024-07-15 15:15:00,140.82,140.82,140.64,140.66,9788.0,135.8202,135.8202,135.6466,135.6659,9788.0
2024-07-15 15:20:00,140.65,140.92,140.64,140.91,13675.0,135.6562,135.9167,135.6466,135.907,13675.0
2024-07-15 15:25:00,140.94,140.96,140.79,140.79,14357.0,135.936,135.9552,135.7913,135.7913,14357.0
2024-07-15 15:30:00,140.77,140.8,140.62,140.69,20216.0,135.772,135.8009,135.6273,135.6948,20216.0
2024-07-15 15:35:00,140.65,140.67,140.46,140.46,15375.0,135.6562,135.6755,135.473,135.473,15375.0
2024-07-15 15:40:00,140.45,140.5,140.35,140.35,9985.0,135.4633,135.5116,135.3669,135.3669,9985.0
2024-07-15 15:45:00,140.29,140.36,140.17,140.26,15290.0,135.309,135.3765,135.1933,135.2801,15290.0
2024-07-15 15:50:00,140.23,140.3,139.9,140.0,34503.0,135.2512,135.3187,134.9329,135.0293,34503.0
2024-07-15 15:55:00,139.98,140.16,139.82,140.09,117416.0,135.01,135.1836,134.8557,135.1161,117416.0
2024-07-16 09:30:00,139.37,139.56,138.72,138.72,27716.0,134.4217,134.6049,133.7948,133.7948,27716.0
2024-07-16 09:35:00,138.69,139.01,138.04,138.71,10352.0,133.7658,134.0745,133.1389,133.7851,10352.0
2024-07-16 09:40:00,138.68,139.04,138.36,139.03,3596.0,133.7562,134.1034,133.4476,134.0938,3596.0
2024-07-16 09:45:00,139.01,139.16,138.67,138.93,4471.0,134.0745,134.2192,133.7465,133.9973,4471.0
2024-07-16 09:50:00,139.06,139.2,138.88,139.08,6593.0,134.1227,134.2577,133.9491,134.142,6593.0
2024-07-16 09:55:00,138.98,139.32,138.94,139.32,4710.0,134.0455,134.3735,134.007,134.3735,4710.0
2024-07-16 10:00:00,139.25,139.67,139.17,139.58,7032.0,134.306,134.711,134.2288,134.6242,7032.0
2024-07-16 10:05:00,139.66,139.89,139.63,139.8,5703.0,134.7014,134.9232,134.6725,134.8364,5703.0
2024-07-16 10:10:00,139.78,139.84,139.54,139.54,8479.0,134.8171,134.875,134.5857,134.5857,8479.0
2024-07-16 10:15:00,139.53,139.91,139.53,139.79,8514.0,134.576,134.9425,134.576,134.8268,8514.0
2024-07-16 10:20:00,139.71,139.93,139.64,139.93,6728.0,134.7496,134.9618,134.6821,134.9618,6728.0
2024-07-16 10:25:00,139.92,140.11,139.78,139.78,9704.0,134.9522,135.1354,134.8171,134.8171,9704.0
2024-07-16 10:30:00,139.76,139.85,139.6,139.74,3950.0,134.7978,134.8847,134.6435,134.7786,3950.0
2024-07-16 10:35:00,139.76,139.86,139.65,139.66,6297.0,134.7978,134.8943,134.6918,134.7014,6297.0
2024-07-16 10:40:00,139.65,139.65,139.47,139.49,2020.0,134.6918,134.6918,134.5181,134.5374,2020.0
2024-07-16 10:45:00,139.63,140.06,139.63,139.99,4958.0,134.6725,135.0872,134.6725,135.0197,4958.0
2024-07-16 10:50:00,140.0,140.5,139.99,140.45,9061.0,135.0293,135.5116,135.0197,135.4633,9061.0
2024-07-16 10:55:00,140.43,140.74,140.38,140.58,12305.0,135.4441,135.7431,135.3958,135.5887,12305.0
2024-07-16 11:00:00,140.61,140.63,140.38,140.54,4029.0,135.6177,135.637,135.3958,135.5502,4029.0
2024-07-16 11:05:00,140.45,140.55,140.36,140.45,4996.0,135.4633,135.5598,135.3765,135.4633,4996.0
2024-07-16 11:10:00,140.44,140.5,140.31,140.42,7153.0,135.4537,135.5116,135.3283,135.4344,7153.0
2024-07-16 11:15:00,140.41,140.42,140.27,140.38,3380.0,135.4248,135.4344,135.2897,135.3958,3380.0
2024-07-16 11:20:00,140.31,140.46,140.26,140.33,5166.0,135.3283,135.473,135.2801,135.3476,5166.0
2024-07-16 11:25:00,140.33,140.33,140.12,140.17,2190.0,135.3476,135.3476,135.1451,135.1933,2190.0
2024-07-16 11:30:00,140.08,140.09,139.98,139.99,7471.0,135.1065,135.1161,135.01,135.0197,7471.0
2024-07-16 11:35:00,140.01,140.1,140.01,140.06,2137.0,135.039,135.1258,135.039,135.0872,2137.0
2024-07-16 11:40:00,140.13,140.16,139.98,140.05,4047.0,135.1547,135.1836,135.01,135.0776,4047.0
2024-07-16 11:45:00,140.12,140.16,140.08,140.08,5784.0,135.1451,135.1836,135.1065,135.1065,5784.0
2024-07-16 11:50:00,140.05,140.05,139.81,139.99,6000.0,135.0776,135.0776,134.8461,135.0197,6000.0
2024-07-16 11:55:00,139.99,140.2,139.96,140.2,5607.0,135.0197,135.2222,134.9907,135.2222,5607.0
2024-07-16 12:00:00,140.23,140.23,139.8,139.81,10712.0,135.2512,135.2512,134.8364,134.8461,10712.0
2024-07-16 12:05:00,139.84,139.93,139.81,139.93,2810.0,134.875,134.9618,134.8461,134.9618,2810.0
2024-07-16 12:10:00,139.99,140.26,139.99,140.16,7995.0,135.0197,135.2801,135.0197,135.1836,7995.0
2024-07-16 12:15:00,140.12,140.21,140.08,140.14,7516.0,135.1451,135.2319,135.1065,135.1644,7516.0
2024-07-16 12:20:00,140.17,140.37,140.15,140.32,10164.0,135.1933,135.3862,135.174,135.338,10164.0
2024-07-16 12:25:00,140.34,140.34,140.03,140.08,5282.0,135.3573,135.3573,135.0583,135.1065,5282.0
2024-07-16 12:30:00,140.05,140.16,139.98,140.16,4984.0,135.0776,135.1836,135.01,135.1836,4984.0
2024-07-16 12:35:00,140.04,140.05,139.95,139.99,1975.0,135.0679,135.0776,134.9811,135.0197,1975.0
2024-07-16 12:40:00,139.97,140.01,139.95,140.01,3449.0,135.0004,135.039,134.9811,135.039,3449.0
2024-07-16 12:45:00,140.02,140.28,140.0,140.2,6255.0,135.0486,135.2994,135.0293,135.2222,6255.0
2024-07-16 12:50:00,140.11,140.12,139.97,140.01,4765.0,135.1354,135.1451,135.0004,135.039,4765.0
2024-07-16 12:55:00,140.0,140.1,139.91,140.1,5788.0,135.0293,135.1258,134.9425,135.1258,5788.0
2024-07-16 13:00:00,140.1,140.4,140.08,140.4,9127.0,135.1258,135.4151,135.1065,135.4151,9127.0
2024-07-16 13:05:00,140.34,140.35,140.22,140.26,10282.0,135.3573,135.3669,135.2415,135.2801,10282.0
2024-07-16 13:10:00,140.33,140.35,140.28,140.29,3067.0,135.3476,135.3669,135.2994,135.309,3067.0
2024-07-16 13:15:00,140.34,140.41,140.29,140.29,3358.0,135.3573,135.4248,135.309,135.309,3358.0
2024-07-16 13:20:00,140.28,140.33,140.22,140.25,3654.0,135.2994,135.3476,135.2415,135.2705,3654.0
2024-07-16 13:25:00,140.2,140.2,140.06,140.06,4292.0,135.2222,135.2222,135.0872,135.0872,4292.0
2024-07-16 13:30:00,140.09,140.2,140.03,140.14,11356.0,135.1161,135.2222,135.0583,135.1644,11356.0
2024-07-16 13:35:00,140.2,140.38,140.19,140.36,4871.0,135.2222,135.3958,135.2126,135.3765,4871.0
2024-07-16 13:40:00,140.33,140.44,140.19,140.38,8130.0,135.3476,135.4537,135.2126,135.3958,8130.0
2024-07-16 13:45:00,140.32,140.42,140.24,140.39,3245.0,135.338,135.4344,135.2608,135.4055,3245.0
2024-07-16 13:50:00,140.4,140.49,140.38,140.45,4269.0,135.4151,135.5019,135.3958,135.4633,4269.0
2024-07-16 13:55:00,140.42,140.59,140.41,140.56,3969.0,135.4344,135.5984,135.4248,135.5694,3969.0
2024-07-16 14:00:00,140.57,140.58,140.45,140.5,8506.0,135.5791,135.5887,135.4633,135.5116,8506.0
2024-07-16 14:05:00,140.5,140.53,140.35,140.48,16492.0,135.5116,135.5405,135.3669,135.4923,16492.0
2024-07-16 14:10:00,140.43,140.55,140.41,140.42,3809.0,135.4441,135.5598,135.4248,135.4344,3809.0
2024-07-16 14:15:00,140.46,140.49,140.3,140.39,5086.0,135.473,135.5019,135.3187,135.4055,5086.0
2024-07-16 14:20:00,140.41,140.45,140.37,140.42,7613.0,135.4248,135.4633,135.3862,135.4344,7613.0
2024-07-16 14:25:00,140.42,140.43,140.22,140.25,5586.0,135.4344,135.4441,135.2415,135.2705,5586.0
2024-07-16 14:30:00,140.17,140.17,140.02,140.17,3297.0,135.1933,135.1933,135.0486,135.1933,3297.0
2024-07-16 14:35:00,140.19,140.31,140.18,140.27,5659.0,135.2126,135.3283,135.2029,135.2897,5659.0
2024-07-16 14:40:00,140.27,140.36,140.19,140.36,7535.0,135.2897,135.3765,135.2126,135.3765,7535.0
2024-07-16 14:45:00,140.31,140.37,140.27,140.37,3221.0,135.3283,135.3862,135.2897,135.3862,3221.0
2024-07-16 14:50:00,140.35,140.49,140.33,140.43,7563.0,135.3669,135.5019,135.3476,135.4441,7563.0
2024-07-16 14:55:00,140.41,140.44,140.29,140.29,8507.0,135.4248,135.4537,135.309,135.309,8507.0
2024-07-16 15:00:00,140.29,140.3,140.14,140.19,10448.0,135.309,135.3187,135.1644,135.2126,10448.0
2024-07-16 15:05:00,140.18,140.25,140.09,140.25,9736.0,135.2029,135.2705,135.1161,135.2705,9736.0
2024-07-16 15:10:00,140.24,140.34,140.06,140.09,38799.0,135.2608,135.3573,135.0872,135.1161,38799.0
2024-07-16 15:15:00,140.03,140.09,139.91,140.04,7562.0,135.0583,135.1161,134.9425,135.0679,7562.0
2024-07-16 15:20:00,140.03,140.11,139.99,140.11,11840.0,135.0583,135.1354,135.0197,135.1354,11840.0
2024-07-16 15:25:00,140.13,140.16,140.03,140.15,10412.0,135.1547,135.1836,135.0583,135.174,10412.0
2024-07-16 15:30:00,140.15,140.15,139.95,140.09,19038.0,135.174,135.174,134.9811,135.1161,19038.0
2024-07-16 15:35:00,140.06,140.26,140.04,140.13,14168.0,135.0872,135.2801,135.0679,135.1547,14168.0
2024-07-16 15:40:00,140.12,140.2,140.05,140.1,11484.0,135.1451,135.2222,135.0776,135.1258,11484.0
2024-07-16 15:45:00,140.12,140.13,139.93,139.95,16608.0,135.1451,135.1547,134.9618,134.9811,16608.0
2024-07-16 15:50:00,139.97,140.05,139.67,139.79,42462.0,135.0004,135.0776,134.711,134.8268,42462.0
2024-07-16 15:55:00,139.8,140.01,139.67,139.82,127079.0,134.8364,135.039,134.711,134.8557,127079.0
2024-07-17 09:30:00,140.32,141.55,139.93,141.55,36998.0,135.338,136.5243,134.9618,136.5243,36998.0
2024-07-17 09:35:00,141.44,142.17,141.39,141.49,11692.0,136.4182,137.1223,136.37,136.4664,11692.0
2024-07-17 09:40:00,141.56,141.82,141.4,141.76,8176.0,136.5339,136.7847,136.3796,136.7268,8176.0
2024-07-17 09:45:00,141.89,142.22,141.72,141.81,14279.0,136.8522,137.1705,136.6883,136.7751,14279.0
2024-07-17 09:50:00,141.97,142.22,141.96,142.18,4535.0,136.9294,137.1705,136.9197,137.1319,4535.0
2024-07-17 09:55:00,142.19,142.52,142.09,142.44,14317.0,137.1416,137.4599,137.0451,137.3827,14317.0
2024-07-17 10:00:00,142.34,142.62,142.27,142.41,26476.0,137.2862,137.5563,137.2187,137.3538,26476.0
2024-07-17 10:05:00,142.39,142.57,142.05,142.5,13237.0,137.3345,137.5081,137.0065,137.4406,13237.0
2024-07-17 10:10:00,142.46,143.0,142.16,142.88,37132.0,137.402,137.9228,137.1126,137.8071,37132.0
2024-07-17 10:15:00,142.77,142.93,142.63,142.93,12287.0,137.701,137.8553,137.5659,137.8553,12287.0
2024-07-17 10:20:00,142.9,143.05,142.6,142.89,11537.0,137.8264,137.971,137.537,137.8167,11537.0
2024-07-17 10:25:00,142.89,142.95,142.66,142.74,8583.0,137.8167,137.8746,137.5949,137.672,8583.0
2024-07-17 10:30:00,142.62,142.62,141.04,141.26,34713.0,137.5563,137.5563,136.0324,136.2446,34713.0
2024-07-17 10:35:00,141.1,141.48,140.65,140.68,28648.0,136.0903,136.4568,135.6562,135.6852,28648.0
2024-07-17 10:40:00,140.58,140.93,140.55,140.82,7953.0,135.5887,135.9263,135.5598,135.8202,7953.0
2024-07-17 10:45:00,141.02,141.18,140.75,141.18,16017.0,136.0131,136.1674,135.7527,136.1674,16017.0
2024-07-17 10:50:00,141.1,141.32,140.98,140.99,5151.0,136.0903,136.3025,135.9745,135.9842,5151.0
2024-07-17 10:55:00,140.92,141.24,140.5,140.7,37672.0,135.9167,136.2253,135.5116,135.7045,37672.0
2024-07-17 11:00:00,140.77,140.96,140.59,140.75,18807.0,135.772,135.9552,135.5984,135.7527,18807.0
2024-07-17 11:05:00,140.75,141.15,140.75,140.81,5138.0,135.7527,136.1385,135.7527,135.8106,5138.0
2024-07-17 11:10:00,140.85,141.62,140.84,141.39,15216.0,135.8491,136.5918,135.8395,136.37,15216.0
2024-07-17 11:15:00,141.39,141.39,141.09,141.32,10809.0,136.37,136.37,136.0806,136.3025,10809.0
2024-07-17 11:20:00,141.33,141.53,141.07,141.1,8581.0,136.3121,136.505,136.0613,136.0903,8581.0
2024-07-17 11:25:00,141.18,141.54,141.18,141.44,9897.0,136.1674,136.5146,136.1674,136.4182,9897.0
2024-07-17 11:30:00,141.43,141.52,141.04,141.04,6571.0,136.4086,136.4954,136.0324,136.0324,6571.0
2024-07-17 11:35:00,141.01,141.08,140.73,141.03,13612.0,136.0035,136.071,135.7334,136.0228,13612.0
2024-07-17 11:40:00,141.14,141.36,141.11,141.29,4905.0,136.1289,136.341,136.0999,136.2735,4905.0
2024-07-17 11:45:00,141.3,141.62,141.24,141.53,8735.0,136.2832,136.5918,136.2253,136.505,8735.0
2024-07-17 11:50:00,141.61,141.81,141.51,141.7,7497.0,136.5822,136.7751,136.4857,136.669,7497.0
2024-07-17 11:55:00,141.82,141.94,141.66,141.75,25054.0,136.7847,136.9004,136.6304,136.7172,25054.0
2024-07-17 12:00:00,141.82,142.17,141.8,142.17,11430.0,136.7847,137.1223,136.7654,137.1223,11430.0
2024-07-17 12:05:00,141.97,141.97,141.65,141.65,8810.0,136.9294,136.9294,136.6207,136.6207,8810.0
2024-07-17 12:10:00,141.63,141.73,141.44,141.46,6922.0,136.6015,136.6979,136.4182,136.4375,6922.0
2024-07-17 12:15:00,141.5,141.52,141.22,141.36,38809.0,136.4761,136.4954,136.206,136.341,38809.0
2024-07-17 12:20:00,141.38,141.45,141.23,141.26,6702.0,136.3603,136.4278,136.2157,136.2446,6702.0
2024-07-17 12:25:00,141.22,141.4,141.18,141.23,10044.0,136.206,136.3796,136.1674,136.2157,10044.0
2024-07-17 12:30:00,141.29,141.29,141.03,141.06,5854.0,136.2735,136.2735,136.0228,136.0517,5854.0
2024-07-17 12:35:00,141.0,141.21,140.9,140.98,20621.0,135.9938,136.1964,135.8974,135.9745,20621.0
2024-07-17 12:40:00,141.1,141.2,141.02,141.18,5485.0,136.0903,136.1867,136.0131,136.1674,5485.0
2024-07-17 12:45:00,141.22,141.33,141.04,141.15,13554.0,136.206,136.3121,136.0324,136.1385,13554.0
2024-07-17 12:50:00,141.05,141.23,141.03,141.23,12106.0,136.042,136.2157,136.0228,136.2157,12106.0
2024-07-17 12:55:00,141.19,141.36,141.13,141.23,12556.0,136.1771,136.341,136.1192,136.2157,12556.0
2024-07-17 13:00:00,141.29,141.3,140.78,140.79,9922.0,136.2735,136.2832,135.7816,135.7913,9922.0
2024-07-17 13:05:00,140.84,140.97,140.56,140.66,9535.0,135.8395,135.9649,135.5694,135.6659,9535.0
2024-07-17 13:10:00,140.61,140.81,140.56,140.68,6701.0,135.6177,135.8106,135.5694,135.6852,6701.0
2024-07-17 13:15:00,140.69,140.76,140.5,140.61,12187.0,135.6948,135.7623,135.5116,135.6177,12187.0
2024-07-17 13:20:00,140.57,140.61,140.22,140.22,15118.0,135.5791,135.6177,135.2415,135.2415,15118.0
2024-07-17 13:25:00,140.32,140.61,140.32,140.44,8586.0,135.338,135.6177,135.338,135.4537,8586.0
2024-07-17 13:30:00,140.48,140.55,140.34,140.43,16026.0,135.4923,135.5598,135.3573,135.4441,16026.0
2024-07-17 13:35:00,140.35,140.62,140.35,140.62,12055.0,135.3669,135.6273,135.3669,135.6273,12055.0
2024-07-17 13:40:00,140.59,140.77,140.55,140.71,10022.0,135.5984,135.772,135.5598,135.7141,10022.0
2024-07-17 13:45:00,140.73,140.73,140.39,140.4,8613.0,135.7334,135.7334,135.4055,135.4151,8613.0
2024-07-17 13:50:00,140.39,140.4,140.23,140.27,7212.0,135.4055,135.4151,135.2512,135.2897,7212.0
2024-07-17 13:55:00,140.34,140.43,140.26,140.38,8417.0,135.3573,135.4441,135.2801,135.3958,8417.0
2024-07-17 14:00:00,140.31,140.33,140.03,140.09,12368.0,135.3283,135.3476,135.0583,135.1161,12368.0
2024-07-17 14:05:00,140.07,140.27,140.01,140.26,11254.0,135.0968,135.2897,135.039,135.2801,11254.0
2024-07-17 14:10:00,140.29,140.29,139.88,140.08,12603.0,135.309,135.309,134.9136,135.1065,12603.0
2024-07-17 14:15:00,140.03,140.17,139.98,140.03,12933.0,135.0583,135.1933,135.01,135.0583,12933.0
2024-07-17 14:20:00,140.08,140.19,140.02,140.19,8123.0,135.1065,135.2126,135.0486,135.2126,8123.0
2024-07-17 14:25:00,140.19,140.5,140.14,140.49,12622.0,135.2126,135.5116,135.1644,135.5019,12622.0
2024-07-17 14:30:00,140.47,140.7,140.45,140.7,11299.0,135.4826,135.7045,135.4633,135.7045,11299.0
2024-07-17 14:35:00,140.73,140.8,140.68,140.8,9654.0,135.7334,135.8009,135.6852,135.8009,9654.0
2024-07-17 14:40:00,140.84,140.86,140.65,140.77,7069.0,135.8395,135.8588,135.6562,135.772,7069.0
2024-07-17 14:45:00,140.73,140.86,140.65,140.78,9327.0,135.7334,135.8588,135.6562,135.7816,9327.0
2024-07-17 14:50:00,140.81,140.87,140.73,140.78,8454.0,135.8106,135.8684,135.7334,135.7816,8454.0
2024-07-17 14:55:00,140.79,140.79,140.57,140.68,10030.0,135.7913,135.7913,135.5791,135.6852,10030.0
2024-07-17 15:00:00,140.72,140.82,140.68,140.68,9099.0,135.7238,135.8202,135.6852,135.6852,9099.0
2024-07-17 15:05:00,140.64,140.79,140.58,140.75,12452.0,135.6466,135.7913,135.5887,135.7527,12452.0
2024-07-17 15:10:00,140.75,140.85,140.68,140.78,12917.0,135.7527,135.8491,135.6852,135.7816,12917.0
2024-07-17 15:15:00,140.78,140.88,140.73,140.81,9163.0,135.7816,135.8781,135.7334,135.8106,9163.0
2024-07-17 15:20:00,140.82,141.1,140.81,141.05,17442.0,135.8202,136.0903,135.8106,136.042,17442.0
2024-07-17 15:25:00,141.04,141.17,141.01,141.01,10185.0,136.0324,136.1578,136.0035,136.0035,10185.0
2024-07-17 15:30:00,141.04,141.35,140.89,141.33,30316.0,136.0324,136.3314,135.8877,136.3121,30316.0
2024-07-17 15:35:00,141.35,141.5,141.32,141.37,20261.0,136.3314,136.4761,136.3025,136.3507,20261.0
2024-07-17 15:40:00,141.39,141.43,141.16,141.19,15389.0,136.37,136.4086,136.1481,136.1771,15389.0
2024-07-17 15:45:00,141.21,141.21,140.81,140.84,18757.0,136.1964,136.1964,135.8106,135.8395,18757.0
2024-07-17 15:50:00,140.83,140.96,140.52,140.56,38037.0,135.8299,135.9552,135.5309,135.5694,38037.0
2024-07-17 15:55:00,140.53,140.81,140.51,140.74,91674.0,135.5405,135.8106,135.5212,135.7431,91674.0
2024-07-18 09:30:00,139.87,140.09,139.36,139.58,39942.0,134.9039,135.1161,134.412,134.6242,39942.0
2024-07-18 09:35:00,139.58,139.91,139.1,139.46,12527.0,134.6242,134.9425,134.1613,134.5085,12527.0
2024-07-18 09:40:00,139.39,139.48,138.75,138.87,21459.0,134.441,134.5278,133.8237,133.9394,21459.0
2024-07-18 09:45:00,138.69,138.76,138.15,138.36,18312.0,133.7658,133.8334,133.245,133.4476,18312.0
2024-07-18 09:50:00,138.18,138.66,138.04,138.57,10663.0,133.2739,133.7369,133.1389,133.6501,10663.0
2024-07-18 09:55:00,138.59,138.84,138.38,138.59,11515.0,133.6694,133.9105,133.4668,133.6694,11515.0
2024-07-18 10:00:00,138.62,138.72,138.18,138.67,8066.0,133.6983,133.7948,133.2739,133.7465,8066.0
2024-07-18 10:05:00,138.54,138.56,138.2,138.33,18583.0,133.6212,133.6405,133.2932,133.4186,18583.0
2024-07-18 10:10:00,138.21,138.4,137.76,138.25,18189.0,133.3029,133.4861,132.8689,133.3415,18189.0
2024-07-18 10:15:00,138.26,138.7,138.25,138.59,14616.0,133.3511,133.7755,133.3415,133.6694,14616.0
2024-07-18 10:20:00,138.59,138.98,138.42,138.56,12877.0,133.6694,134.0455,133.5054,133.6405,12877.0
2024-07-18 10:25:00,138.56,138.88,138.47,138.49,10585.0,133.6405,133.9491,133.5536,133.5729,10585.0
2024-07-18 10:30:00,138.59,138.6,137.93,138.04,16142.0,133.6694,133.679,133.0328,133.1389,16142.0
2024-07-18 10:35:00,137.95,138.29,137.92,138.18,16609.0,133.0521,133.38,133.0232,133.2739,16609.0
2024-07-18 10:40:00,138.08,138.26,137.8,138.0,12557.0,133.1775,133.3511,132.9074,133.1003,12557.0
2024-07-18 10:45:00,137.96,138.28,137.92,138.16,12468.0,133.0618,133.3704,133.0232,133.2547,12468.0
2024-07-18 10:50:00,138.17,138.38,137.97,138.19,12519.0,133.2643,133.4668,133.0714,133.2836,12519.0
2024-07-18 10:55:00,138.19,138.29,138.05,138.2,12250.0,133.2836,133.38,133.1486,133.2932,12250.0
2024-07-18 11:00:00,138.2,138.5,138.16,138.23,12631.0,133.2932,133.5826,133.2547,133.3222,12631.0
2024-07-18 11:05:00,138.23,138.52,138.15,138.36,14598.0,133.3222,133.6019,133.245,133.4476,14598.0
2024-07-18 11:10:00,138.4,138.64,138.4,138.53,8483.0,133.4861,133.7176,133.4861,133.6115,8483.0
2024-07-18 11:15:00,138.5,138.6,138.29,138.46,13635.0,133.5826,133.679,133.38,133.544,13635.0
2024-07-18 11:20:00,138.53,138.85,138.52,138.79,14172.0,133.6115,133.9202,133.6019,133.8623,14172.0
2024-07-18 11:25:00,138.79,139.0,138.79,138.8,14335.0,133.8623,134.0648,133.8623,133.8719,14335.0
2024-07-18 11:30:00,138.83,139.13,138.66,138.73,12699.0,133.9009,134.1902,133.7369,133.8044,12699.0
2024-07-18 11:35:00,138.7,138.82,138.42,138.56,11452.0,133.7755,133.8912,133.5054,133.6405,11452.0
2024-07-18 11:40:00,138.56,138.78,138.46,138.46,23700.0,133.6405,133.8526,133.544,133.544,23700.0
2024-07-18 11:45:00,138.46,138.58,138.27,138.43,11653.0,133.544,133.6597,133.3608,133.5151,11653.0
2024-07-18 11:50:00,138.45,138.57,138.37,138.38,16548.0,133.5344,133.6501,133.4572,133.4668,16548.0
2024-07-18 11:55:00,138.34,138.71,138.27,138.58,17117.0,133.4283,133.7851,133.3608,133.6597,17117.0
2024-07-18 12:00:00,138.63,138.9,138.5,138.83,9567.0,133.708,133.9684,133.5826,133.9009,9567.0
2024-07-18 12:05:00,138.79,138.79,138.52,138.52,7744.0,133.8623,133.8623,133.6019,133.6019,7744.0
2024-07-18 12:10:00,138.49,138.49,138.0,138.02,27164.0,133.5729,133.5729,133.1003,133.1196,27164.0
2024-07-18 12:15:00,138.08,138.08,137.82,137.92,10292.0,133.1775,133.1775,132.9267,133.0232,10292.0
2024-07-18 12:20:00,137.85,137.88,137.61,137.78,11154.0,132.9557,132.9846,132.7242,132.8881,11154.0
2024-07-18 12:25:00,137.7,137.85,137.64,137.66,7111.0,132.811,132.9557,132.7531,132.7724,7111.0
2024-07-18 12:30:00,137.64,137.74,137.57,137.57,12579.0,132.7531,132.8496,132.6856,132.6856,12579.0
2024-07-18 12:35:00,137.56,137.56,137.35,137.47,11452.0,132.676,132.676,132.4734,132.5892,11452.0
2024-07-18 12:40:00,137.45,137.54,137.18,137.52,15190.0,132.5699,132.6567,132.3095,132.6374,15190.0
2024-07-18 12:45:00,137.53,137.56,137.4,137.4,14582.0,132.647,132.676,132.5216,132.5216,14582.0
2024-07-18 12:50:00,137.4,137.65,137.36,137.63,9200.0,132.5216,132.7628,132.4831,132.7435,9200.0
2024-07-18 12:55:00,137.63,137.63,137.26,137.47,23294.0,132.7435,132.7435,132.3866,132.5892,23294.0
2024-07-18 13:00:00,137.47,137.51,137.35,137.43,10686.0,132.5892,132.6277,132.4734,132.5506,10686.0
2024-07-18 13:05:00,137.43,137.98,137.4,137.94,22178.0,132.5506,133.081,132.5216,133.0425,22178.0
2024-07-18 13:10:00,137.9,138.03,137.86,137.89,24032.0,133.0039,133.1293,132.9653,132.9942,24032.0
2024-07-18 13:15:00,137.89,138.05,137.81,138.02,20267.0,132.9942,133.1486,132.9171,133.1196,20267.0
2024-07-18 13:20:00,138.03,138.04,137.84,137.93,15566.0,133.1293,133.1389,132.946,133.0328,15566.0
2024-07-18 13:25:00,137.89,137.94,137.75,137.77,7865.0,132.9942,133.0425,132.8592,132.8785,7865.0
2024-07-18 13:30:00,137.81,137.89,137.67,137.88,10103.0,132.9171,132.9942,132.7821,132.9846,10103.0
2024-07-18 13:35:00,137.94,138.17,137.94,138.15,9908.0,133.0425,133.2643,133.0425,133.245,9908.0
2024-07-18 13:40:00,138.2,138.36,138.18,138.25,9582.0,133.2932,133.4476,133.2739,133.3415,9582.0
2024-07-18 13:45:00,138.28,138.51,138.28,138.43,10597.0,133.3704,133.5922,133.3704,133.5151,10597.0
2024-07-18 13:50:00,138.41,138.41,138.21,138.26,9530.0,133.4958,133.4958,133.3029,133.3511,9530.0
2024-07-18 13:55:00,138.21,138.44,138.11,138.38,8957.0,133.3029,133.5247,133.2064,133.4668,8957.0
2024-07-18 14:00:00,138.47,138.51,138.3,138.36,9779.0,133.5536,133.5922,133.3897,133.4476,9779.0
2024-07-18 14:05:00,138.38,138.5,138.31,138.36,11276.0,133.4668,133.5826,133.3993,133.4476,11276.0
2024-07-18 14:10:00,138.36,138.38,138.27,138.31,3456.0,133.4476,133.4668,133.3608,133.3993,3456.0
2024-07-18 14:15:00,138.28,138.32,138.06,138.09,19274.0,133.3704,133.409,133.1582,133.1871,19274.0
2024-07-18 14:20:00,138.15,138.15,137.78,137.83,8348.0,133.245,133.245,132.8881,132.9364,8348.0
2024-07-18 14:25:00,137.83,137.95,137.77,137.9,10536.0,132.9364,133.0521,132.8785,133.0039,10536.0
2024-07-18 14:30:00,137.91,138.06,137.91,137.97,6268.0,133.0135,133.1582,133.0135,133.0714,6268.0
2024-07-18 14:35:00,137.95,137.98,137.78,137.83,9322.0,133.0521,133.081,132.8881,132.9364,9322.0
2024-07-18 14:40:00,137.82,137.85,137.54,137.58,14167.0,132.9267,132.9557,132.6567,132.6952,14167.0
2024-07-18 14:45:00,137.57,137.73,137.56,137.56,13899.0,132.6856,132.8399,132.676,132.676,13899.0
2024-07-18 14:50:00,137.52,137.52,137.36,137.41,14193.0,132.6374,132.6374,132.4831,132.5313,14193.0
2024-07-18 14:55:00,137.43,137.53,137.34,137.42,15246.0,132.5506,132.647,132.4638,132.5409,15246.0
2024-07-18 15:00:00,137.45,137.65,137.44,137.59,11197.0,132.5699,132.7628,132.5602,132.7049,11197.0
2024-07-18 15:05:00,137.6,137.62,137.39,137.46,10327.0,132.7145,132.7338,132.512,132.5795,10327.0
2024-07-18 15:10:00,137.43,137.46,137.09,137.25,22960.0,132.5506,132.5795,132.2226,132.377,22960.0
2024-07-18 15:15:00,137.26,137.54,137.14,137.23,20550.0,132.3866,132.6567,132.2709,132.3577,20550.0
2024-07-18 15:20:00,137.25,137.27,137.07,137.21,12422.0,132.377,132.3963,132.2034,132.3384,12422.0
2024-07-18 15:25:00,137.19,137.28,137.15,137.2,12248.0,132.3191,132.4059,132.2805,132.3287,12248.0
2024-07-18 15:30:00,137.2,137.2,137.03,137.1,22244.0,132.3287,132.3287,132.1648,132.2323,22244.0
2024-07-18 15:35:00,137.08,137.23,137.07,137.17,27239.0,132.213,132.3577,132.2034,132.2998,27239.0
2024-07-18 15:40:00,137.19,137.19,136.95,137.08,15377.0,132.3191,132.3191,132.0876,132.213,15377.0
2024-07-18 15:45:00,137.06,137.31,136.98,137.26,49705.0,132.1937,132.4348,132.1166,132.3866,49705.0
2024-07-18 15:50:00,137.25,137.54,137.23,137.54,76180.0,132.377,132.6567,132.3577,132.6567,76180.0
2024-07-18 15:55:00,137.56,137.9,137.42,137.61,167990.0,132.676,133.0039,132.5409,132.7242,167990.0
2024-07-19 09:30:00,138.61,139.27,136.7,136.7,118346.0,133.6887,134.3252,131.8465,131.8465,118346.0
2024-07-19 09:35:00,136.7,137.6,136.46,137.37,10034.0,131.8465,132.7145,131.615,132.4927,10034.0
2024-07-19 09:40:00,137.08,137.93,137.07,137.69,7874.0,132.213,133.0328,132.2034,132.8013,7874.0
2024-07-19 09:45:00,137.65,137.87,137.54,137.87,1653.0,132.7628,132.975,132.6567,132.975,1653.0
2024-07-19 09:50:00,137.98,138.11,137.66,138.01,8048.0,133.081,133.2064,132.7724,133.11,8048.0
2024-07-19 09:55:00,138.12,138.48,138.12,138.29,3378.0,133.2161,133.5633,133.2161,133.38,3378.0
2024-07-19 10:00:00,138.54,138.74,138.4,138.71,7631.0,133.6212,133.8141,133.4861,133.7851,7631.0
2024-07-19 10:05:00,138.69,138.92,138.53,138.92,9596.0,133.7658,133.9877,133.6115,133.9877,9596.0
2024-07-19 10:10:00,138.75,139.08,138.69,138.9,5084.0,133.8237,134.142,133.7658,133.9684,5084.0
2024-07-19 10:15:00,138.69,138.79,138.47,138.75,9892.0,133.7658,133.8623,133.5536,133.8237,9892.0
2024-07-19 10:20:00,138.8,138.8,138.33,138.33,5041.0,133.8719,133.8719,133.4186,133.4186,5041.0
2024-07-19 10:25:00,138.33,138.33,137.93,138.07,9494.0,133.4186,133.4186,133.0328,133.1679,9494.0
2024-07-19 10:30:00,138.14,138.2,137.88,137.97,8587.0,133.2354,133.2932,132.9846,133.0714,8587.0
2024-07-19 10:35:00,138.0,138.2,137.8,137.8,13090.0,133.1003,133.2932,132.9074,132.9074,13090.0
2024-07-19 10:40:00,137.94,138.06,137.86,137.88,3180.0,133.0425,133.1582,132.9653,132.9846,3180.0
2024-07-19 10:45:00,138.04,138.19,137.88,138.07,7655.0,133.1389,133.2836,132.9846,133.1679,7655.0
2024-07-19 10:50:00,138.03,138.1,137.85,137.94,4892.0,133.1293,133.1968,132.9557,133.0425,4892.0
2024-07-19 10:55:00,137.94,137.97,137.71,137.71,4583.0,133.0425,133.0714,132.8206,132.8206,4583.0
2024-07-19 11:00:00,137.71,138.0,137.71,137.81,7455.0,132.8206,133.1003,132.8206,132.9171,7455.0
2024-07-19 11:05:00,137.94,138.1,137.87,138.1,5032.0,133.0425,133.1968,132.975,133.1968,5032.0
2024-07-19 11:10:00,138.12,138.24,137.88,137.93,3565.0,133.2161,133.3318,132.9846,133.0328,3565.0
2024-07-19 11:15:00,137.91,138.05,137.87,137.89,5730.0,133.0135,133.1486,132.975,132.9942,5730.0
2024-07-19 11:20:00,137.86,137.92,137.44,137.46,6604.0,132.9653,133.0232,132.5602,132.5795,6604.0
2024-07-19 11:25:00,137.47,137.57,137.35,137.35,4030.0,132.5892,132.6856,132.4734,132.4734,4030.0
2024-07-19 11:30:00,137.34,137.68,137.28,137.63,11525.0,132.4638,132.7917,132.4059,132.7435,11525.0
2024-07-19 11:35:00,137.68,137.68,137.47,137.65,5853.0,132.7917,132.7917,132.5892,132.7628,5853.0
2024-07-19 11:40:00,137.64,137.81,137.6,137.77,7816.0,132.7531,132.9171,132.7145,132.8785,7816.0
2024-07-19 11:45:00,137.81,137.85,137.68,137.75,8782.0,132.9171,132.9557,132.7917,132.8592,8782.0
2024-07-19 11:50:00,137.83,137.89,137.66,137.76,11285.0,132.9364,132.9942,132.7724,132.8689,11285.0
2024-07-19 11:55:00,137.81,138.22,137.75,138.21,5957.0,132.9171,133.3125,132.8592,133.3029,5957.0
2024-07-19 12:00:00,138.28,138.33,138.2,138.2,3217.0,133.3704,133.4186,133.2932,133.2932,3217.0
2024-07-19 12:05:00,138.26,138.48,138.25,138.41,3934.0,133.3511,133.5633,133.3415,133.4958,3934.0
2024-07-19 12:10:00,138.36,138.46,138.06,138.24,7504.0,133.4476,133.544,133.1582,133.3318,7504.0
2024-07-19 12:15:00,138.32,138.4,138.23,138.23,5390.0,133.409,133.4861,133.3222,133.3222,5390.0
2024-07-19 12:20:00,138.22,138.22,138.01,138.11,5064.0,133.3125,133.3125,133.11,133.2064,5064.0
2024-07-19 12:25:00,138.03,138.14,137.94,138.14,3119.0,133.1293,133.2354,133.0425,133.2354,3119.0
2024-07-19 12:30:00,138.12,138.27,138.05,138.07,5950.0,133.2161,133.3608,133.1486,133.1679,5950.0
2024-07-19 12:35:00,138.05,138.28,138.05,138.27,11948.0,133.1486,133.3704,133.1486,133.3608,11948.0
2024-07-19 12:40:00,138.27,138.37,138.23,138.3,2861.0,133.3608,133.4572,133.3222,133.3897,2861.0
2024-07-19 12:45:00,138.21,138.38,138.13,138.33,7611.0,133.3029,133.4668,133.2257,133.4186,7611.0
2024-07-19 12:50:00,138.31,138.37,138.18,138.34,7576.0,133.3993,133.4572,133.2739,133.4283,7576.0
2024-07-19 12:55:00,138.36,138.49,138.29,138.36,5414.0,133.4476,133.5729,133.38,133.4476,5414.0
2024-07-19 13:00:00,138.37,138.37,138.24,138.33,14757.0,133.4572,133.4572,133.3318,133.4186,14757.0
2024-07-19 13:05:00,138.33,138.5,138.29,138.29,4796.0,133.4186,133.5826,133.38,133.38,4796.0
2024-07-19 13:10:00,138.32,138.37,138.3,138.37,2703.0,133.409,133.4572,133.3897,133.4572,2703.0
2024-07-19 13:15:00,138.3,138.41,138.27,138.41,5623.0,133.3897,133.4958,133.3608,133.4958,5623.0
2024-07-19 13:20:00,138.39,138.52,138.33,138.36,4231.0,133.4765,133.6019,133.4186,133.4476,4231.0
2024-07-19 13:25:00,138.38,138.49,138.37,138.37,4907.0,133.4668,133.5729,133.4572,133.4572,4907.0
2024-07-19 13:30:00,138.35,138.56,138.35,138.55,4181.0,133.4379,133.6405,133.4379,133.6308,4181.0
2024-07-19 13:35:00,138.54,138.75,138.54,138.66,4920.0,133.6212,133.8237,133.6212,133.7369,4920.0
2024-07-19 13:40:00,138.63,138.63,138.41,138.42,4111.0,133.708,133.708,133.4958,133.5054,4111.0
2024-07-19 13:45:00,138.49,138.72,138.49,138.72,7108.0,133.5729,133.7948,133.5729,133.7948,7108.0
2024-07-19 13:50:00,138.7,138.77,138.62,138.72,2484.0,133.7755,133.843,133.6983,133.7948,2484.0
2024-07-19 13:55:00,138.75,138.86,138.75,138.76,4047.0,133.8237,133.9298,133.8237,133.8334,4047.0
2024-07-19 14:00:00,138.74,138.74,138.64,138.67,4378.0,133.8141,133.8141,133.7176,133.7465,4378.0
2024-07-19 14:05:00,138.62,138.66,138.54,138.59,7958.0,133.6983,133.7369,133.6212,133.6694,7958.0
2024-07-19 14:10:00,138.55,138.6,138.44,138.58,6815.0,133.6308,133.679,133.5247,133.6597,6815.0
2024-07-19 14:15:00,138.53,138.55,138.31,138.35,6825.0,133.6115,133.6308,133.3993,133.4379,6825.0
2024-07-19 14:20:00,138.4,138.4,138.17,138.17,4977.0,133.4861,133.4861,133.2643,133.2643,4977.0
2024-07-19 14:25:00,138.18,138.27,137.95,138.02,7634.0,133.2739,133.3608,133.0521,133.1196,7634.0
2024-07-19 14:30:00,137.99,138.07,137.84,137.98,9432.0,133.0907,133.1679,132.946,133.081,9432.0
2024-07-19 14:35:00,138.05,138.05,137.8,137.93,3194.0,133.1486,133.1486,132.9074,133.0328,3194.0
2024-07-19 14:40:00,137.93,138.0,137.74,137.77,6492.0,133.0328,133.1003,132.8496,132.8785,6492.0
2024-07-19 14:45:00,137.81,137.89,137.75,137.8,9064.0,132.9171,132.9942,132.8592,132.9074,9064.0
2024-07-19 14:50:00,137.79,137.94,137.79,137.94,6327.0,132.8978,133.0425,132.8978,133.0425,6327.0
2024-07-19 14:55:00,137.9,138.06,137.83,137.91,13355.0,133.0039,133.1582,132.9364,133.0135,13355.0
2024-07-19 15:00:00,137.91,138.22,137.91,138.19,9271.0,133.0135,133.3125,133.0135,133.2836,9271.0
2024-07-19 15:05:00,138.17,138.17,137.98,138.06,8438.0,133.2643,133.2643,133.081,133.1582,8438.0
2024-07-19 15:10:00,138.06,138.29,138.02,138.24,15216.0,133.1582,133.38,133.1196,133.3318,15216.0
2024-07-19 15:15:00,138.25,138.28,138.16,138.25,9654.0,133.3415,133.3704,133.2547,133.3415,9654.0
2024-07-19 15:20:00,138.28,138.52,138.24,138.5,15821.0,133.3704,133.6019,133.3318,133.5826,15821.0
2024-07-19 15:25:00,138.52,138.58,138.41,138.42,14632.0,133.6019,133.6597,133.4958,133.5054,14632.0
2024-07-19 15:30:00,138.42,138.52,138.28,138.34,18837.0,133.5054,133.6019,133.3704,133.4283,18837.0
2024-07-19 15:35:00,138.34,138.36,138.18,138.21,20359.0,133.4283,133.4476,133.2739,133.3029,20359.0
2024-07-19 15:40:00,138.2,138.34,138.12,138.28,19042.0,133.2932,133.4283,133.2161,133.3704,19042.0
2024-07-19 15:45:00,138.28,138.54,138.28,138.47,24883.0,133.3704,133.6212,133.3704,133.5536,24883.0
2024-07-19 15:50:00,138.44,138.53,138.36,138.46,45958.0,133.5247,133.6115,133.4476,133.544,45958.0
2024-07-19 15:55:00,138.44,138.53,138.32,138.48,105133.0,133.5247,133.6115,133.409,133.5633,105133.0
2024-07-22 09:30:00,138.02,138.7,138.02,138.3,47409.0,133.1196,133.7755,133.1196,133.3897,47409.0
2024-07-22 09:35:00,138.27,138.95,138.27,138.72,20416.0,133.3608,134.0166,133.3608,133.7948,20416.0
2024-07-22 09:40:00,138.85,138.98,138.25,138.56,8156.0,133.9202,134.0455,133.3415,133.6405,8156.0
2024-07-22 09:45:00,138.6,138.74,138.25,138.34,14499.0,133.679,133.8141,133.3415,133.4283,14499.0
2024-07-22 09:50:00,138.36,138.43,137.88,137.93,49557.0,133.4476,133.5151,132.9846,133.0328,49557.0
2024-07-22 09:55:00,137.98,138.08,137.33,137.43,21205.0,133.081,133.1775,132.4541,132.5506,21205.0
2024-07-22 10:00:00,137.43,137.99,137.43,137.96,53436.0,132.5506,133.0907,132.5506,133.0618,53436.0
2024-07-22 10:05:00,137.87,137.96,137.33,137.47,5399.0,132.975,133.0618,132.4541,132.5892,5399.0
2024-07-22 10:10:00,137.48,137.87,137.48,137.72,17461.0,132.5988,132.975,132.5988,132.8303,17461.0
2024-07-22 10:15:00,137.69,137.71,137.47,137.59,18766.0,132.8013,132.8206,132.5892,132.7049,18766.0
2024-07-22 10:20:00,137.65,137.99,137.58,137.95,14533.0,132.7628,133.0907,132.6952,133.0521,14533.0
2024-07-22 10:25:00,138.03,138.15,137.97,138.06,10150.0,133.1293,133.245,133.0714,133.1582,10150.0
2024-07-22 10:30:00,137.99,138.12,137.94,137.99,7150.0,133.0907,133.2161,133.0425,133.0907,7150.0
2024-07-22 10:35:00,137.94,138.24,137.93,138.24,6310.0,133.0425,133.3318,133.0328,133.3318,6310.0
2024-07-22 10:40:00,138.28,138.42,138.25,138.25,5209.0,133.3704,133.5054,133.3415,133.3415,5209.0
2024-07-22 10:45:00,138.14,138.37,138.0,138.26,4262.0,133.2354,133.4572,133.1003,133.3511,4262.0
2024-07-22 10:50:00,138.34,138.49,138.19,138.28,4823.0,133.4283,133.5729,133.2836,133.3704,4823.0
2024-07-22 10:55:00,138.2,138.74,138.2,138.65,8245.0,133.2932,133.8141,133.2932,133.7273,8245.0
2024-07-22 11:00:00,138.66,138.88,138.62,138.82,7453.0,133.7369,133.9491,133.6983,133.8912,7453.0
2024-07-22 11:05:00,138.82,139.06,138.71,139.06,7146.0,133.8912,134.1227,133.7851,134.1227,7146.0
2024-07-22 11:10:00,139.06,139.13,138.88,139.13,7688.0,134.1227,134.1902,133.9491,134.1902,7688.0
2024-07-22 11:15:00,139.13,139.21,138.89,138.97,10419.0,134.1902,134.2674,133.9587,134.0359,10419.0
2024-07-22 11:20:00,138.98,138.98,138.82,138.83,4542.0,134.0455,134.0455,133.8912,133.9009,4542.0
2024-07-22 11:25:00,138.79,139.12,138.77,138.97,5766.0,133.8623,134.1806,133.843,134.0359,5766.0
2024-07-22 11:30:00,138.92,139.28,138.92,139.16,12427.0,133.9877,134.3349,133.9877,134.2192,12427.0
2024-07-22 11:35:00,139.17,139.17,138.92,139.1,16762.0,134.2288,134.2288,133.9877,134.1613,16762.0
2024-07-22 11:40:00,139.06,139.49,139.06,139.49,7473.0,134.1227,134.5374,134.1227,134.5374,7473.0
2024-07-22 11:45:00,139.47,139.52,139.28,139.28,6278.0,134.5181,134.5664,134.3349,134.3349,6278.0
2024-07-22 11:50:00,139.31,139.38,139.16,139.29,6950.0,134.3638,134.4313,134.2192,134.3445,6950.0
2024-07-22 11:55:00,139.34,139.35,139.18,139.18,7840.0,134.3928,134.4024,134.2384,134.2384,7840.0
2024-07-22 12:00:00,139.23,139.41,139.23,139.27,10185.0,134.2867,134.4603,134.2867,134.3252,10185.0
2024-07-22 12:05:00,139.21,139.37,139.19,139.31,5995.0,134.2674,134.4217,134.2481,134.3638,5995.0
2024-07-22 12:10:00,139.36,139.37,139.14,139.25,11084.0,134.412,134.4217,134.1999,134.306,11084.0
2024-07-22 12:15:00,139.26,139.42,139.18,139.22,4353.0,134.3156,134.4699,134.2384,134.277,4353.0
2024-07-22 12:20:00,139.22,139.3,139.15,139.27,7434.0,134.277,134.3542,134.2095,134.3252,7434.0
2024-07-22 12:25:00,139.27,139.4,139.22,139.25,5004.0,134.3252,134.4506,134.277,134.306,5004.0
2024-07-22 12:30:00,139.21,139.27,139.11,139.15,3555.0,134.2674,134.3252,134.1709,134.2095,3555.0
2024-07-22 12:35:00,139.15,139.36,139.12,139.36,3966.0,134.2095,134.412,134.1806,134.412,3966.0
2024-07-22 12:40:00,139.33,139.43,139.29,139.43,2837.0,134.3831,134.4796,134.3445,134.4796,2837.0
2024-07-22 12:45:00,139.42,139.42,139.23,139.34,3927.0,134.4699,134.4699,134.2867,134.3928,3927.0
2024-07-22 12:50:00,139.33,139.66,139.3,139.64,4941.0,134.3831,134.7014,134.3542,134.6821,4941.0
2024-07-22 12:55:00,139.6,139.65,139.52,139.61,5402.0,134.6435,134.6918,134.5664,134.6532,5402.0
2024-07-22 13:00:00,139.63,139.8,139.58,139.8,4265.0,134.6725,134.8364,134.6242,134.8364,4265.0
2024-07-22 13:05:00,139.82,139.99,139.81,139.95,6254.0,134.8557,135.0197,134.8461,134.9811,6254.0
2024-07-22 13:10:00,139.98,140.11,139.93,140.01,6405.0,135.01,135.1354,134.9618,135.039,6405.0
2024-07-22 13:15:00,140.02,140.08,139.94,140.0,3767.0,135.0486,135.1065,134.9715,135.0293,3767.0
2024-07-22 13:20:00,140.03,140.15,139.88,139.88,31329.0,135.0583,135.174,134.9136,134.9136,31329.0
2024-07-22 13:25:00,139.9,140.19,139.84,140.02,11908.0,134.9329,135.2126,134.875,135.0486,11908.0
2024-07-22 13:30:00,140.02,140.17,139.97,140.04,6447.0,135.0486,135.1933,135.0004,135.0679,6447.0
2024-07-22 13:35:00,140.02,140.02,139.83,139.93,4071.0,135.0486,135.0486,134.8654,134.9618,4071.0
2024-07-22 13:40:00,139.96,139.97,139.74,139.88,5482.0,134.9907,135.0004,134.7786,134.9136,5482.0
2024-07-22 13:45:00,139.82,139.98,139.77,139.79,6305.0,134.8557,135.01,134.8075,134.8268,6305.0
2024-07-22 13:50:00,139.79,139.85,139.66,139.85,8604.0,134.8268,134.8847,134.7014,134.8847,8604.0
2024-07-22 13:55:00,139.87,139.87,139.64,139.66,4926.0,134.9039,134.9039,134.6821,134.7014,4926.0
2024-07-22 14:00:00,139.66,139.66,139.47,139.47,5267.0,134.7014,134.7014,134.5181,134.5181,5267.0
2024-07-22 14:05:00,139.46,139.46,139.3,139.34,6074.0,134.5085,134.5085,134.3542,134.3928,6074.0
2024-07-22 14:10:00,139.34,139.35,139.18,139.28,3542.0,134.3928,134.4024,134.2384,134.3349,3542.0
2024-07-22 14:15:00,139.28,139.52,139.28,139.45,3226.0,134.3349,134.5664,134.3349,134.4989,3226.0
2024-07-22 14:20:00,139.49,139.56,139.42,139.56,6447.0,134.5374,134.6049,134.4699,134.6049,6447.0
2024-07-22 14:25:00,139.54,139.62,139.52,139.54,5797.0,134.5857,134.6628,134.5664,134.5857,5797.0
2024-07-22 14:30:00,139.58,139.79,139.58,139.65,10805.0,134.6242,134.8268,134.6242,134.6918,10805.0
2024-07-22 14:35:00,139.63,139.99,139.63,139.91,8659.0,134.6725,135.0197,134.6725,134.9425,8659.0
2024-07-22 14:40:00,139.93,140.05,139.88,140.03,5522.0,134.9618,135.0776,134.9136,135.0583,5522.0
2024-07-22 14:45:00,140.06,140.13,140.01,140.06,6428.0,135.0872,135.1547,135.039,135.0872,6428.0
2024-07-22 14:50:00,140.05,140.07,139.98,140.01,7523.0,135.0776,135.0968,135.01,135.039,7523.0
2024-07-22 14:55:00,140.03,140.15,139.98,140.01,13153.0,135.0583,135.174,135.01,135.039,13153.0
2024-07-22 15:00:00,139.99,140.08,139.92,139.99,5610.0,135.0197,135.1065,134.9522,135.0197,5610.0
2024-07-22 15:05:00,140.0,140.1,139.9,140.07,16829.0,135.0293,135.1258,134.9329,135.0968,16829.0
2024-07-22 15:10:00,140.08,140.08,139.84,140.0,8109.0,135.1065,135.1065,134.875,135.0293,8109.0
2024-07-22 15:15:00,139.96,140.05,139.94,139.94,3511.0,134.9907,135.0776,134.9715,134.9715,3511.0
2024-07-22 15:20:00,139.92,140.05,139.92,140.05,3084.0,134.9522,135.0776,134.9522,135.0776,3084.0
2024-07-22 15:25:00,140.07,140.17,140.05,140.13,6028.0,135.0968,135.1933,135.0776,135.1547,6028.0
2024-07-22 15:30:00,140.17,140.31,140.16,140.28,5779.0,135.1933,135.3283,135.1836,135.2994,5779.0
2024-07-22 15:35:00,140.29,140.37,140.23,140.27,15945.0,135.309,135.3862,135.2512,135.2897,15945.0
2024-07-22 15:40:00,140.24,140.24,140.09,140.12,9756.0,135.2608,135.2608,135.1161,135.1451,9756.0
2024-07-22 15:45:00,140.15,140.16,140.0,140.05,14506.0,135.174,135.1836,135.0293,135.0776,14506.0
2024-07-22 15:50:00,140.05,140.12,139.73,139.89,60224.0,135.0776,135.1451,134.7689,134.9232,60224.0
2024-07-22 15:55:00,139.9,140.21,139.9,140.1,78976.0,134.9329,135.2319,134.9329,135.1258,78976.0
2024-07-23 09:30:00,139.51,139.9,139.3,139.53,33394.0,134.5567,134.9329,134.3542,134.576,33394.0
2024-07-23 09:35:00,139.55,139.72,139.4,139.66,7634.0,134.5953,134.7593,134.4506,134.7014,7634.0
2024-07-23 09:40:00,139.23,139.23,138.64,138.9,4141.0,134.2867,134.2867,133.7176,133.9684,4141.0
2024-07-23 09:45:00,138.83,139.47,138.51,139.22,33161.0,133.9009,134.5181,133.5922,134.277,33161.0
2024-07-23 09:50:00,139.25,139.66,139.24,139.43,8689.0,134.306,134.7014,134.2963,134.4796,8689.0
2024-07-23 09:55:00,139.52,139.88,139.31,139.6,10472.0,134.5664,134.9136,134.3638,134.6435,10472.0
2024-07-23 10:00:00,139.58,139.77,139.45,139.66,8233.0,134.6242,134.8075,134.4989,134.7014,8233.0
2024-07-23 10:05:00,139.63,139.63,139.27,139.39,13575.0,134.6725,134.6725,134.3252,134.441,13575.0
2024-07-23 10:10:00,139.3,139.48,139.12,139.45,7389.0,134.3542,134.5278,134.1806,134.4989,7389.0
2024-07-23 10:15:00,139.45,139.51,139.08,139.29,9202.0,134.4989,134.5567,134.142,134.3445,9202.0
2024-07-23 10:20:00,139.16,139.26,138.84,138.91,11928.0,134.2192,134.3156,133.9105,133.978,11928.0
2024-07-23 10:25:00,138.98,139.22,138.94,139.21,7206.0,134.0455,134.277,134.007,134.2674,7206.0
2024-07-23 10:30:00,139.19,139.43,139.19,139.24,6037.0,134.2481,134.4796,134.2481,134.2963,6037.0
2024-07-23 10:35:00,139.2,139.23,139.08,139.2,1986.0,134.2577,134.2867,134.142,134.2577,1986.0
2024-07-23 10:40:00,139.11,139.19,138.91,139.19,7874.0,134.1709,134.2481,133.978,134.2481,7874.0
2024-07-23 10:45:00,139.19,139.2,138.96,138.96,4560.0,134.2481,134.2577,134.0263,134.0263,4560.0
2024-07-23 10:50:00,139.03,139.09,138.76,138.76,4576.0,134.0938,134.1516,133.8334,133.8334,4576.0
2024-07-23 10:55:00,138.77,138.79,138.62,138.72,6106.0,133.843,133.8623,133.6983,133.7948,6106.0
2024-07-23 11:00:00,138.78,138.82,138.33,138.51,7283.0,133.8526,133.8912,133.4186,133.5922,7283.0
2024-07-23 11:05:00,138.47,138.53,138.24,138.24,3919.0,133.5536,133.6115,133.3318,133.3318,3919.0
2024-07-23 11:10:00,138.22,138.36,138.14,138.29,5684.0,133.3125,133.4476,133.2354,133.38,5684.0
2024-07-23 11:15:00,138.16,138.16,137.86,137.89,5004.0,133.2547,133.2547,132.9653,132.9942,5004.0
2024-07-23 11:20:00,137.9,137.9,137.62,137.62,3306.0,133.0039,133.0039,132.7338,132.7338,3306.0
2024-07-23 11:25:00,137.6,137.78,137.52,137.64,9787.0,132.7145,132.8881,132.6374,132.7531,9787.0
2024-07-23 11:30:00,137.64,137.94,137.63,137.85,7972.0,132.7531,133.0425,132.7435,132.9557,7972.0
2024-07-23 11:35:00,137.83,137.83,137.71,137.82,3335.0,132.9364,132.9364,132.8206,132.9267,3335.0
2024-07-23 11:40:00,137.8,137.89,137.6,137.64,7564.0,132.9074,132.9942,132.7145,132.7531,7564.0
2024-07-23 11:45:00,137.66,137.67,137.29,137.35,31529.0,132.7724,132.7821,132.4155,132.4734,31529.0
2024-07-23 11:50:00,137.35,137.5,137.28,137.49,29333.0,132.4734,132.6181,132.4059,132.6084,29333.0
2024-07-23 11:55:00,137.49,137.62,137.14,137.18,26135.0,132.6084,132.7338,132.2709,132.3095,26135.0
2024-07-23 12:00:00,137.19,137.71,137.17,137.53,14756.0,132.3191,132.8206,132.2998,132.647,14756.0
2024-07-23 12:05:00,137.5,137.69,137.4,137.69,8372.0,132.6181,132.8013,132.5216,132.8013,8372.0
2024-07-23 12:10:00,137.7,137.7,137.54,137.57,9417.0,132.811,132.811,132.6567,132.6856,9417.0
2024-07-23 12:15:00,137.59,137.6,137.38,137.41,6457.0,132.7049,132.7145,132.5023,132.5313,6457.0
2024-07-23 12:20:00,137.51,137.51,137.35,137.41,3692.0,132.6277,132.6277,132.4734,132.5313,3692.0
2024-07-23 12:25:00,137.4,137.44,137.26,137.27,3328.0,132.5216,132.5602,132.3866,132.3963,3328.0
2024-07-23 12:30:00,137.27,137.38,137.19,137.38,3345.0,132.3963,132.5023,132.3191,132.5023,3345.0
2024-07-23 12:35:00,137.4,137.46,137.25,137.26,3563.0,132.5216,132.5795,132.377,132.3866,3563.0
2024-07-23 12:40:00,137.26,137.64,137.26,137.62,5852.0,132.3866,132.7531,132.3866,132.7338,5852.0
2024-07-23 12:45:00,137.62,137.62,137.43,137.46,6157.0,132.7338,132.7338,132.5506,132.5795,6157.0
2024-07-23 12:50:00,137.41,137.46,137.36,137.37,4394.0,132.5313,132.5795,132.4831,132.4927,4394.0
2024-07-23 12:55:00,137.35,137.44,137.35,137.41,3252.0,132.4734,132.5602,132.4734,132.5313,3252.0
2024-07-23 13:00:00,137.44,137.61,137.44,137.61,2606.0,132.5602,132.7242,132.5602,132.7242,2606.0
2024-07-23 13:05:00,137.57,137.68,137.56,137.68,5448.0,132.6856,132.7917,132.676,132.7917,5448.0
2024-07-23 13:10:00,137.64,137.74,137.61,137.64,6518.0,132.7531,132.8496,132.7242,132.7531,6518.0
2024-07-23 13:15:00,137.58,137.65,137.53,137.63,6062.0,132.6952,132.7628,132.647,132.7435,6062.0
2024-07-23 13:20:00,137.61,137.66,137.28,137.28,13980.0,132.7242,132.7724,132.4059,132.4059,13980.0
2024-07-23 13:25:00,137.28,137.37,137.08,137.17,9704.0,132.4059,132.4927,132.213,132.2998,9704.0
2024-07-23 13:30:00,137.16,137.23,137.08,137.12,12565.0,132.2902,132.3577,132.213,132.2516,12565.0
2024-07-23 13:35:00,137.09,137.28,137.08,137.13,7753.0,132.2226,132.4059,132.213,132.2612,7753.0
2024-07-23 13:40:00,137.18,137.22,137.06,137.19,4853.0,132.3095,132.348,132.1937,132.3191,4853.0
2024-07-23 13:45:00,137.16,137.29,137.14,137.15,5420.0,132.2902,132.4155,132.2709,132.2805,5420.0
2024-07-23 13:50:00,137.13,137.2,137.1,137.2,4609.0,132.2612,132.3287,132.2323,132.3287,4609.0
2024-07-23 13:55:00,137.17,137.2,137.08,137.18,4315.0,132.2998,132.3287,132.213,132.3095,4315.0
2024-07-23 14:00:00,137.16,137.38,137.16,137.34,7337.0,132.2902,132.5023,132.2902,132.4638,7337.0
2024-07-23 14:05:00,137.33,137.41,137.31,137.36,5921.0,132.4541,132.5313,132.4348,132.4831,5921.0
2024-07-23 14:10:00,137.37,137.48,137.17,137.19,8990.0,132.4927,132.5988,132.2998,132.3191,8990.0
2024-07-23 14:15:00,137.2,137.27,137.1,137.1,7539.0,132.3287,132.3963,132.2323,132.2323,7539.0
2024-07-23 14:20:00,137.13,137.14,137.03,137.09,10018.0,132.2612,132.2709,132.1648,132.2226,10018.0
2024-07-23 14:25:00,137.07,137.12,136.87,136.97,10809.0,132.2034,132.2516,132.0105,132.1069,10809.0
2024-07-23 14:30:00,136.97,137.16,136.96,137.16,11263.0,132.1069,132.2902,132.0973,132.2902,11263.0
2024-07-23 14:35:00,137.15,137.15,136.94,136.99,13241.0,132.2805,132.2805,132.078,132.1262,13241.0
2024-07-23 14:40:00,136.99,137.04,136.95,136.99,10892.0,132.1262,132.1744,132.0876,132.1262,10892.0
2024-07-23 14:45:00,137.01,137.05,136.89,136.89,9969.0,132.1455,132.1841,132.0297,132.0297,9969.0
2024-07-23 14:50:00,136.9,136.96,136.84,136.95,6666.0,132.0394,132.0973,131.9815,132.0876,6666.0
2024-07-23 14:55:00,136.93,137.06,136.93,136.95,16104.0,132.0683,132.1937,132.0683,132.0876,16104.0
2024-07-23 15:00:00,136.93,137.13,136.9,136.98,16018.0,132.0683,132.2612,132.0394,132.1166,16018.0
2024-07-23 15:05:00,136.98,137.05,136.95,137.0,12926.0,132.1166,132.1841,132.0876,132.1358,12926.0
2024-07-23 15:10:00,137.0,137.08,137.0,137.03,10323.0,132.1358,132.213,132.1358,132.1648,10323.0
2024-07-23 15:15:00,137.01,137.03,136.91,137.01,8496.0,132.1455,132.1648,132.049,132.1455,8496.0
2024-07-23 15:20:00,137.03,137.07,137.0,137.04,9147.0,132.1648,132.2034,132.1358,132.1744,9147.0
2024-07-23 15:25:00,137.06,137.11,136.98,137.06,12246.0,132.1937,132.2419,132.1166,132.1937,12246.0
2024-07-23 15:30:00,137.04,137.04,136.88,136.92,11796.0,132.1744,132.1744,132.0201,132.0587,11796.0
2024-07-23 15:35:00,136.92,136.92,136.77,136.8,15664.0,132.0587,132.0587,131.914,131.9429,15664.0
2024-07-23 15:40:00,136.79,136.83,136.69,136.69,15968.0,131.9333,131.9719,131.8368,131.8368,15968.0
2024-07-23 15:45:00,136.69,136.71,136.53,136.62,37732.0,131.8368,131.8561,131.6825,131.7693,37732.0
2024-07-23 15:50:00,136.63,136.86,136.63,136.7,32832.0,131.779,132.0008,131.779,131.8465,32832.0
2024-07-23 15:55:00,136.72,137.07,136.72,137.07,115404.0,131.8658,132.2034,131.8658,132.2034,115404.0
2024-07-24 09:30:00,137.5,138.2,136.65,137.88,29849.0,132.6181,133.2932,131.7983,132.9846,29849.0
2024-07-24 09:35:00,138.2,138.53,137.94,138.3,24617.0,133.2932,133.6115,133.0425,133.3897,24617.0
2024-07-24 09:40:00,138.54,138.62,138.08,138.46,12870.0,133.6212,133.6983,133.1775,133.544,12870.0
2024-07-24 09:45:00,138.65,138.72,137.48,137.64,12696.0,133.7273,133.7948,132.5988,132.7531,12696.0
2024-07-24 09:50:00,137.51,137.95,137.25,137.25,9252.0,132.6277,133.0521,132.377,132.377,9252.0
2024-07-24 09:55:00,137.4,137.4,136.76,136.86,8234.0,132.5216,132.5216,131.9044,132.0008,8234.0
2024-07-24 10:00:00,137.02,137.1,136.54,136.54,10451.0,132.1551,132.2323,131.6922,131.6922,10451.0
2024-07-24 10:05:00,136.66,136.83,136.28,136.54,19102.0,131.8079,131.9719,131.4414,131.6922,19102.0
2024-07-24 10:10:00,136.42,136.5,136.13,136.43,12029.0,131.5764,131.6536,131.2967,131.5861,12029.0
2024-07-24 10:15:00,136.35,136.38,136.12,136.14,10611.0,131.5089,131.5379,131.2871,131.3064,10611.0
2024-07-24 10:20:00,136.18,136.45,136.05,136.29,5690.0,131.345,131.6054,131.2196,131.451,5690.0
2024-07-24 10:25:00,136.48,136.69,136.31,136.59,7983.0,131.6343,131.8368,131.4703,131.7404,7983.0
2024-07-24 10:30:00,136.57,137.29,136.46,137.1,18808.0,131.7211,132.4155,131.615,132.2323,18808.0
2024-07-24 10:35:00,137.1,137.89,137.1,137.78,16298.0,132.2323,132.9942,132.2323,132.8881,16298.0
2024-07-24 10:40:00,137.79,138.07,137.72,137.76,7425.0,132.8978,133.1679,132.8303,132.8689,7425.0
2024-07-24 10:45:00,137.83,138.02,137.35,137.91,13310.0,132.9364,133.1196,132.4734,133.0135,13310.0
2024-07-24 10:50:00,138.0,138.32,137.95,138.26,8912.0,133.1003,133.409,133.0521,133.3511,8912.0
2024-07-24 10:55:00,138.31,138.37,137.95,137.95,4917.0,133.3993,133.4572,133.0521,133.0521,4917.0
2024-07-24 11:00:00,137.83,138.1,137.73,137.89,22213.0,132.9364,133.1968,132.8399,132.9942,22213.0
2024-07-24 11:05:00,137.82,137.91,137.56,137.87,8603.0,132.9267,133.0135,132.676,132.975,8603.0
2024-07-24 11:10:00,137.91,137.93,137.66,137.82,5510.0,133.0135,133.0328,132.7724,132.9267,5510.0
2024-07-24 11:15:00,137.91,138.12,137.89,137.94,5985.0,133.0135,133.2161,132.9942,133.0425,5985.0
2024-07-24 11:20:00,138.0,138.0,137.61,138.0,5830.0,133.1003,133.1003,132.7242,133.1003,5830.0
2024-07-24 11:25:00,138.03,138.3,137.93,138.02,5790.0,133.1293,133.3897,133.0328,133.1196,5790.0
2024-07-24 11:30:00,137.96,138.21,137.8,138.21,5930.0,133.0618,133.3029,132.9074,133.3029,5930.0
2024-07-24 11:35:00,138.28,138.28,137.9,138.08,5757.0,133.3704,133.3704,133.0039,133.1775,5757.0
2024-07-24 11:40:00,138.08,138.17,138.0,138.09,4335.0,133.1775,133.2643,133.1003,133.1871,4335.0
2024-07-24 11:45:00,137.99,138.0,137.91,137.97,4020.0,133.0907,133.1003,133.0135,133.0714,4020.0
2024-07-24 11:50:00,138.04,138.1,137.94,138.03,4961.0,133.1389,133.1968,133.0425,133.1293,4961.0
2024-07-24 11:55:00,138.03,138.12,138.0,138.0,6791.0,133.1293,133.2161,133.1003,133.1003,6791.0
2024-07-24 12:00:00,138.08,138.27,138.02,138.02,3858.0,133.1775,133.3608,133.1196,133.1196,3858.0
2024-07-24 12:05:00,137.99,138.02,137.81,137.9,5281.0,133.0907,133.1196,132.9171,133.0039,5281.0
2024-07-24 12:10:00,137.84,138.0,137.79,138.0,4996.0,132.946,133.1003,132.8978,133.1003,4996.0
2024-07-24 12:15:00,138.02,138.16,137.85,137.91,4349.0,133.1196,133.2547,132.9557,133.0135,4349.0
2024-07-24 12:20:00,137.92,138.15,137.9,137.94,6835.0,133.0232,133.245,133.0039,133.0425,6835.0
2024-07-24 12:25:00,137.98,137.98,137.77,137.77,3836.0,133.081,133.081,132.8785,132.8785,3836.0
2024-07-24 12:30:00,137.76,137.94,137.74,137.83,8201.0,132.8689,133.0425,132.8496,132.9364,8201.0
2024-07-24 12:35:00,137.51,137.67,137.41,137.41,2544.0,132.6277,132.7821,132.5313,132.5313,2544.0
2024-07-24 12:40:00,137.53,137.72,137.42,137.43,6507.0,132.647,132.8303,132.5409,132.5506,6507.0
2024-07-24 12:45:00,137.38,137.71,137.38,137.71,3925.0,132.5023,132.8206,132.5023,132.8206,3925.0
2024-07-24 12:50:00,137.64,137.64,137.24,137.24,6036.0,132.7531,132.7531,132.3673,132.3673,6036.0
2024-07-24 12:55:00,137.27,137.46,137.23,137.45,4150.0,132.3963,132.5795,132.3577,132.5699,4150.0
2024-07-24 13:00:00,137.51,137.58,137.4,137.56,5421.0,132.6277,132.6952,132.5216,132.676,5421.0
2024-07-24 13:05:00,137.57,137.67,137.57,137.66,4723.0,132.6856,132.7821,132.6856,132.7724,4723.0
2024-07-24 13:10:00,137.66,137.77,137.66,137.7,3151.0,132.7724,132.8785,132.7724,132.811,3151.0
2024-07-24 13:15:00,137.72,137.8,137.69,137.78,5945.0,132.8303,132.9074,132.8013,132.8881,5945.0
2024-07-24 13:20:00,137.75,137.81,137.69,137.81,4342.0,132.8592,132.9171,132.8013,132.9171,4342.0
2024-07-24 13:25:00,137.85,137.87,137.71,137.75,5438.0,132.9557,132.975,132.8206,132.8592,5438.0
2024-07-24 13:30:00,137.7,137.75,137.6,137.72,4364.0,132.811,132.8592,132.7145,132.8303,4364.0
2024-07-24 13:35:00,137.72,137.89,137.67,137.75,9083.0,132.8303,132.9942,132.7821,132.8592,9083.0
2024-07-24 13:40:00,137.76,137.81,137.48,137.69,10759.0,132.8689,132.9171,132.5988,132.8013,10759.0
2024-07-24 13:45:00,137.69,137.8,137.56,137.57,13246.0,132.8013,132.9074,132.676,132.6856,13246.0
2024-07-24 13:50:00,137.63,137.74,137.57,137.69,5550.0,132.7435,132.8496,132.6856,132.8013,5550.0
2024-07-24 13:55:00,137.66,137.84,137.66,137.79,7169.0,132.7724,132.946,132.7724,132.8978,7169.0
2024-07-24 14:00:00,137.75,137.91,137.65,137.86,9596.0,132.8592,133.0135,132.7628,132.9653,9596.0
2024-07-24 14:05:00,137.87,138.0,137.82,137.9,12703.0,132.975,133.1003,132.9267,133.0039,12703.0
2024-07-24 14:10:00,137.94,137.98,137.85,137.87,9121.0,133.0425,133.081,132.9557,132.975,9121.0
2024-07-24 14:15:00,137.84,138.08,137.84,138.02,6900.0,132.946,133.1775,132.946,133.1196,6900.0
2024-07-24 14:20:00,138.03,138.14,137.92,138.13,8607.0,133.1293,133.2354,133.0232,133.2257,8607.0
2024-07-24 14:25:00,138.16,138.32,138.16,138.19,8209.0,133.2547,133.409,133.2547,133.2836,8209.0
2024-07-24 14:30:00,138.23,138.4,138.22,138.34,8060.0,133.3222,133.4861,133.3125,133.4283,8060.0
2024-07-24 14:35:00,138.33,138.52,138.33,138.52,11476.0,133.4186,133.6019,133.4186,133.6019,11476.0
2024-07-24 14:40:00,138.52,138.68,138.39,138.4,12249.0,133.6019,133.7562,133.4765,133.4861,12249.0
2024-07-24 14:45:00,138.39,138.54,138.39,138.46,8764.0,133.4765,133.6212,133.4765,133.544,8764.0
2024-07-24 14:50:00,138.45,138.51,138.29,138.51,10596.0,133.5344,133.5922,133.38,133.5922,10596.0
2024-07-24 14:55:00,138.55,138.67,138.45,138.49,9867.0,133.6308,133.7465,133.5344,133.5729,9867.0
2024-07-24 15:00:00,138.48,138.51,138.32,138.34,8411.0,133.5633,133.5922,133.409,133.4283,8411.0
2024-07-24 15:05:00,138.33,138.47,138.32,138.43,10651.0,133.4186,133.5536,133.409,133.5151,10651.0
2024-07-24 15:10:00,138.41,138.43,138.31,138.34,15213.0,133.4958,133.5151,133.3993,133.4283,15213.0
2024-07-24 15:15:00,138.34,138.41,138.21,138.33,9793.0,133.4283,133.4958,133.3029,133.4186,9793.0
2024-07-24 15:20:00,138.33,138.39,138.24,138.27,9546.0,133.4186,133.4765,133.3318,133.3608,9546.0
2024-07-24 15:25:00,138.24,138.32,138.1,138.1,16604.0,133.3318,133.409,133.1968,133.1968,16604.0
2024-07-24 15:30:00,138.1,138.31,138.1,138.3,17636.0,133.1968,133.3993,133.1968,133.3897,17636.0
2024-07-24 15:35:00,138.29,138.33,138.07,138.07,13952.0,133.38,133.4186,133.1679,133.1679,13952.0
2024-07-24 15:40:00,138.09,138.16,137.81,137.83,16036.0,133.1871,133.2547,132.9171,132.9364,16036.0
2024-07-24 15:45:00,137.85,138.02,137.85,137.98,22287.0,132.9557,133.1196,132.9557,133.081,22287.0
2024-07-24 15:50:00,138.0,138.24,138.0,138.23,40715.0,133.1003,133.3318,133.1003,133.3222,40715.0
2024-07-24 15:55:00,138.24,138.43,138.12,138.19,147912.0,133.3318,133.5151,133.2161,133.2836,147912.0
2024-07-25 09:30:00,138.06,138.23,137.24,138.23,19282.0,133.1582,133.3222,132.3673,133.3222,19282.0
2024-07-25 09:35:00,137.66,138.0,137.41,137.41,6307.0,132.7724,133.1003,132.5313,132.5313,6307.0
2024-07-25 09:40:00,137.49,138.07,137.48,137.92,4455.0,132.6084,133.1679,132.5988,133.0232,4455.0
2024-07-25 09:45:00,137.8,138.29,137.77,138.22,4998.0,132.9074,133.38,132.8785,133.3125,4998.0
2024-07-25 09:50:00,138.33,138.34,137.93,138.13,9297.0,133.4186,133.4283,133.0328,133.2257,9297.0
2024-07-25 09:55:00,138.19,138.74,138.15,138.71,10776.0,133.2836,133.8141,133.245,133.7851,10776.0
2024-07-25 10:00:00,138.6,138.61,138.31,138.61,5895.0,133.679,133.6887,133.3993,133.6887,5895.0
2024-07-25 10:05:00,138.69,139.0,138.44,138.92,3912.0,133.7658,134.0648,133.5247,133.9877,3912.0
2024-07-25 10:10:00,138.87,139.42,138.86,139.33,6896.0,133.9394,134.4699,133.9298,134.3831,6896.0
2024-07-25 10:15:00,139.22,139.75,139.22,139.75,4147.0,134.277,134.7882,134.277,134.7882,4147.0
2024-07-25 10:20:00,139.72,139.92,139.48,139.92,9079.0,134.7593,134.9522,134.5278,134.9522,9079.0
2024-07-25 10:25:00,139.83,139.83,139.47,139.66,9675.0,134.8654,134.8654,134.5181,134.7014,9675.0
2024-07-25 10:30:00,139.58,139.7,139.44,139.59,5859.0,134.6242,134.74,134.4892,134.6339,5859.0
2024-07-25 10:35:00,139.64,139.64,139.11,139.14,5085.0,134.6821,134.6821,134.1709,134.1999,5085.0
2024-07-25 10:40:00,139.31,139.71,139.25,139.26,13559.0,134.3638,134.7496,134.306,134.3156,13559.0
2024-07-25 10:45:00,139.33,139.5,138.93,139.22,14302.0,134.3831,134.5471,133.9973,134.277,14302.0
2024-07-25 10:50:00,139.09,139.19,138.82,138.9,13147.0,134.1516,134.2481,133.8912,133.9684,13147.0
2024-07-25 10:55:00,138.94,139.24,138.89,139.05,20393.0,134.007,134.2963,133.9587,134.1131,20393.0
2024-07-25 11:00:00,139.15,139.49,139.11,139.36,2836.0,134.2095,134.5374,134.1709,134.412,2836.0
2024-07-25 11:05:00,139.29,139.77,139.24,139.74,6165.0,134.3445,134.8075,134.2963,134.7786,6165.0
2024-07-25 11:10:00,139.68,139.94,139.52,139.77,7030.0,134.7207,134.9715,134.5664,134.8075,7030.0
2024-07-25 11:15:00,139.79,139.98,139.73,139.92,4534.0,134.8268,135.01,134.7689,134.9522,4534.0
2024-07-25 11:20:00,139.83,140.5,139.82,140.34,22909.0,134.8654,135.5116,134.8557,135.3573,22909.0
2024-07-25 11:25:00,140.31,140.33,140.05,140.06,6486.0,135.3283,135.3476,135.0776,135.0872,6486.0
2024-07-25 11:30:00,140.15,140.45,140.11,140.23,6079.0,135.174,135.4633,135.1354,135.2512,6079.0
2024-07-25 11:35:00,140.21,140.38,140.17,140.3,5104.0,135.2319,135.3958,135.1933,135.3187,5104.0
2024-07-25 11:40:00,140.31,140.76,140.3,140.58,5424.0,135.3283,135.7623,135.3187,135.5887,5424.0
2024-07-25 11:45:00,140.71,140.82,140.55,140.64,10031.0,135.7141,135.8202,135.5598,135.6466,10031.0
2024-07-25 11:50:00,140.67,140.82,140.63,140.75,1316.0,135.6755,135.8202,135.637,135.7527,1316.0
2024-07-25 11:55:00,140.76,140.94,140.63,140.93,11717.0,135.7623,135.936,135.637,135.9263,11717.0
2024-07-25 12:00:00,140.92,141.26,140.87,141.08,17650.0,135.9167,136.2446,135.8684,136.071,17650.0
2024-07-25 12:05:00,141.08,141.39,141.0,141.26,11989.0,136.071,136.37,135.9938,136.2446,11989.0
2024-07-25 12:10:00,141.21,141.43,141.15,141.4,3571.0,136.1964,136.4086,136.1385,136.3796,3571.0
2024-07-25 12:15:00,141.4,141.72,141.4,141.72,7397.0,136.3796,136.6883,136.3796,136.6883,7397.0
2024-07-25 12:20:00,141.68,141.72,141.43,141.57,12145.0,136.6497,136.6883,136.4086,136.5436,12145.0
2024-07-25 12:25:00,141.52,141.78,141.51,141.74,5989.0,136.4954,136.7461,136.4857,136.7075,5989.0
2024-07-25 12:30:00,141.79,141.88,141.56,141.71,13741.0,136.7558,136.8426,136.5339,136.6786,13741.0
2024-07-25 12:35:00,141.71,141.91,141.62,141.9,12071.0,136.6786,136.8715,136.5918,136.8619,12071.0
2024-07-25 12:40:00,141.91,142.0,141.82,141.88,8053.0,136.8715,136.9583,136.7847,136.8426,8053.0
2024-07-25 12:45:00,141.93,141.96,141.67,141.8,8887.0,136.8908,136.9197,136.64,136.7654,8887.0
2024-07-25 12:50:00,141.81,141.9,141.68,141.86,5309.0,136.7751,136.8619,136.6497,136.8233,5309.0
2024-07-25 12:55:00,141.91,141.98,141.86,141.93,6941.0,136.8715,136.939,136.8233,136.8908,6941.0
2024-07-25 13:00:00,141.93,141.99,141.6,141.88,13223.0,136.8908,136.9487,136.5725,136.8426,13223.0
2024-07-25 13:05:00,141.85,142.29,141.82,142.24,17271.0,136.8136,137.238,136.7847,137.1898,17271.0
2024-07-25 13:10:00,142.24,142.34,142.2,142.25,4197.0,137.1898,137.2862,137.1512,137.1994,4197.0
2024-07-25 13:15:00,142.26,142.4,142.04,142.14,16602.0,137.2091,137.3441,136.9969,137.0933,16602.0
2024-07-25 13:20:00,142.14,142.43,142.05,142.4,12622.0,137.0933,137.3731,137.0065,137.3441,12622.0
2024-07-25 13:25:00,142.32,142.45,142.23,142.3,6968.0,137.267,137.3923,137.1802,137.2477,6968.0
2024-07-25 13:30:00,142.21,142.5,142.18,142.47,7266.0,137.1609,137.4406,137.1319,137.4116,7266.0
2024-07-25 13:35:00,142.47,142.53,142.35,142.39,12416.0,137.4116,137.4695,137.2959,137.3345,12416.0
2024-07-25 13:40:00,142.45,142.55,142.3,142.55,6067.0,137.3923,137.4888,137.2477,137.4888,6067.0
2024-07-25 13:45:00,142.56,142.56,142.18,142.18,7943.0,137.4984,137.4984,137.1319,137.1319,7943.0
2024-07-25 13:50:00,142.18,142.45,142.18,142.24,10118.0,137.1319,137.3923,137.1319,137.1898,10118.0
2024-07-25 13:55:00,142.24,142.29,141.98,142.06,11794.0,137.1898,137.238,136.939,137.0162,11794.0
2024-07-25 14:00:00,142.08,142.08,141.69,141.98,7596.0,137.0355,137.0355,136.6593,136.939,7596.0
2024-07-25 14:05:00,141.93,141.97,141.7,141.92,10466.0,136.8908,136.9294,136.669,136.8812,10466.0
2024-07-25 14:10:00,142.02,142.24,141.99,142.23,7443.0,136.9776,137.1898,136.9487,137.1802,7443.0
2024-07-25 14:15:00,142.28,142.33,142.05,142.1,7066.0,137.2284,137.2766,137.0065,137.0548,7066.0
2024-07-25 14:20:00,142.11,142.21,142.04,142.21,5898.0,137.0644,137.1609,136.9969,137.1609,5898.0
2024-07-25 14:25:00,142.17,142.41,142.11,142.23,11252.0,137.1223,137.3538,137.0644,137.1802,11252.0
2024-07-25 14:30:00,142.34,142.45,142.3,142.45,5777.0,137.2862,137.3923,137.2477,137.3923,5777.0
2024-07-25 14:35:00,142.39,142.42,142.25,142.31,7620.0,137.3345,137.3634,137.1994,137.2573,7620.0
2024-07-25 14:40:00,142.35,142.42,142.23,142.25,5460.0,137.2959,137.3634,137.1802,137.1994,5460.0
2024-07-25 14:45:00,142.29,142.29,141.98,142.02,19868.0,137.238,137.238,136.939,136.9776,19868.0
2024-07-25 14:50:00,142.02,142.06,141.78,141.83,8888.0,136.9776,137.0162,136.7461,136.7944,8888.0
2024-07-25 14:55:00,141.81,141.99,141.78,141.83,18219.0,136.7751,136.9487,136.7461,136.7944,18219.0
2024-07-25 15:00:00,141.83,141.95,141.76,141.83,16248.0,136.7944,136.9101,136.7268,136.7944,16248.0
2024-07-25 15:05:00,141.87,141.97,141.68,141.68,25592.0,136.8329,136.9294,136.6497,136.6497,25592.0
2024-07-25 15:10:00,141.69,141.9,141.61,141.85,12156.0,136.6593,136.8619,136.5822,136.8136,12156.0
2024-07-25 15:15:00,141.88,142.21,141.81,142.16,17609.0,136.8426,137.1609,136.7751,137.1126,17609.0
2024-07-25 15:20:00,142.16,142.65,142.12,142.65,7235.0,137.1126,137.5852,137.0741,137.5852,7235.0
2024-07-25 15:25:00,142.63,142.85,142.62,142.85,16946.0,137.5659,137.7781,137.5563,137.7781,16946.0
2024-07-25 15:30:00,142.87,143.01,142.76,142.77,35277.0,137.7974,137.9325,137.6913,137.701,35277.0
2024-07-25 15:35:00,142.83,142.85,142.61,142.7,14732.0,137.7588,137.7781,137.5467,137.6335,14732.0
2024-07-25 15:40:00,142.7,142.71,142.42,142.54,30718.0,137.6335,137.6431,137.3634,137.4791,30718.0
2024-07-25 15:45:00,142.52,142.66,142.41,142.62,43890.0,137.4599,137.5949,137.3538,137.5563,43890.0
2024-07-25 15:50:00,142.59,142.78,142.11,142.17,56140.0,137.5274,137.7106,137.0644,137.1223,56140.0
2024-07-25 15:55:00,142.21,142.59,142.18,142.51,127674.0,137.1609,137.5274,137.1319,137.4502,127674.0
2024-07-26 09:30:00,142.63,142.63,141.56,142.22,23161.0,137.5659,137.5659,136.5339,137.1705,23161.0
2024-07-26 09:35:00,142.12,142.12,141.56,141.59,9399.0,137.0741,137.0741,136.5339,136.5629,9399.0
2024-07-26 09:40:00,141.66,141.95,141.54,141.82,8023.0,136.6304,136.9101,136.5146,136.7847,8023.0
2024-07-26 09:45:00,141.81,142.6,141.52,142.39,6245.0,136.7751,137.537,136.4954,137.3345,6245.0
2024-07-26 09:50:00,142.45,142.45,142.17,142.34,6266.0,137.3923,137.3923,137.1223,137.2862,6266.0
2024-07-26 09:55:00,142.43,142.49,141.87,142.34,14383.0,137.3731,137.4309,136.8329,137.2862,14383.0
2024-07-26 10:00:00,142.11,142.88,141.98,142.88,11980.0,137.0644,137.8071,136.939,137.8071,11980.0
2024-07-26 10:05:00,142.82,142.82,142.26,142.31,7624.0,137.7492,137.7492,137.2091,137.2573,7624.0
2024-07-26 10:10:00,142.27,142.79,142.26,142.39,8765.0,137.2187,137.7203,137.2091,137.3345,8765.0
2024-07-26 10:15:00,142.25,142.53,142.21,142.3,7346.0,137.1994,137.4695,137.1609,137.2477,7346.0
2024-07-26 10:20:00,142.26,142.26,141.83,141.84,11363.0,137.2091,137.2091,136.7944,136.804,11363.0
2024-07-26 10:25:00,141.84,141.93,141.47,141.47,12032.0,136.804,136.8908,136.4471,136.4471,12032.0
2024-07-26 10:30:00,141.37,141.59,141.19,141.19,8927.0,136.3507,136.5629,136.1771,136.1771,8927.0
2024-07-26 10:35:00,141.27,141.68,141.26,141.53,7919.0,136.2542,136.6497,136.2446,136.505,7919.0
2024-07-26 10:40:00,141.4,141.82,141.39,141.79,6081.0,136.3796,136.7847,136.37,136.7558,6081.0
2024-07-26 10:45:00,141.89,142.16,141.88,141.96,6594.0,136.8522,137.1126,136.8426,136.9197,6594.0
2024-07-26 10:50:00,141.84,141.84,141.62,141.69,2093.0,136.804,136.804,136.5918,136.6593,2093.0
2024-07-26 10:55:00,141.69,141.83,141.48,141.6,9435.0,136.6593,136.7944,136.4568,136.5725,9435.0
2024-07-26 11:00:00,141.62,141.85,141.56,141.66,8028.0,136.5918,136.8136,136.5339,136.6304,8028.0
2024-07-26 11:05:00,141.63,141.83,141.5,141.51,4760.0,136.6015,136.7944,136.4761,136.4857,4760.0
2024-07-26 11:10:00,141.51,141.69,141.41,141.48,6144.0,136.4857,136.6593,136.3893,136.4568,6144.0
2024-07-26 11:15:00,141.34,141.37,141.15,141.25,2918.0,136.3218,136.3507,136.1385,136.2349,2918.0
2024-07-26 11:20:00,141.34,141.42,141.29,141.33,3532.0,136.3218,136.3989,136.2735,136.3121,3532.0
2024-07-26 11:25:00,141.39,141.4,141.11,141.11,4008.0,136.37,136.3796,136.0999,136.0999,4008.0
2024-07-26 11:30:00,141.12,141.26,141.09,141.23,9839.0,136.1096,136.2446,136.0806,136.2157,9839.0
2024-07-26 11:35:00,141.16,141.32,141.15,141.32,5390.0,136.1481,136.3025,136.1385,136.3025,5390.0
2024-07-26 11:40:00,141.33,141.5,141.24,141.41,6202.0,136.3121,136.4761,136.2253,136.3893,6202.0
2024-07-26 11:45:00,141.43,141.43,141.2,141.4,5236.0,136.4086,136.4086,136.1867,136.3796,5236.0
2024-07-26 11:50:00,141.47,141.9,141.47,141.77,7800.0,136.4471,136.8619,136.4471,136.7365,7800.0
2024-07-26 11:55:00,141.86,142.17,141.83,142.1,5707.0,136.8233,137.1223,136.7944,137.0548,5707.0
2024-07-26 12:00:00,142.11,142.31,142.02,142.18,6744.0,137.0644,137.2573,136.9776,137.1319,6744.0
2024-07-26 12:05:00,142.27,142.6,142.27,142.5,9160.0,137.2187,137.537,137.2187,137.4406,9160.0
2024-07-26 12:10:00,142.57,142.62,142.46,142.58,9812.0,137.5081,137.5563,137.402,137.5177,9812.0
2024-07-26 12:15:00,142.63,142.68,142.49,142.55,6720.0,137.5659,137.6142,137.4309,137.4888,6720.0
2024-07-26 12:20:00,142.54,142.71,142.49,142.71,9590.0,137.4791,137.6431,137.4309,137.6431,9590.0
2024-07-26 12:25:00,142.71,142.89,142.71,142.84,25842.0,137.6431,137.8167,137.6431,137.7685,25842.0
2024-07-26 12:30:00,142.84,142.85,142.7,142.79,12372.0,137.7685,137.7781,137.6335,137.7203,12372.0
2024-07-26 12:35:00,142.83,142.95,142.72,142.95,6511.0,137.7588,137.8746,137.6528,137.8746,6511.0
2024-07-26 12:40:00,142.9,142.93,142.73,142.78,9736.0,137.8264,137.8553,137.6624,137.7106,9736.0
2024-07-26 12:45:00,142.77,142.77,142.5,142.52,14028.0,137.701,137.701,137.4406,137.4599,14028.0
2024-07-26 12:50:00,142.53,142.86,142.53,142.82,7147.0,137.4695,137.7878,137.4695,137.7492,7147.0
2024-07-26 12:55:00,142.88,143.08,142.87,142.98,6882.0,137.8071,138.0,137.7974,137.9035,6882.0
2024-07-26 13:00:00,143.0,143.04,142.65,142.65,7229.0,137.9228,137.9614,137.5852,137.5852,7229.0
2024-07-26 13:05:00,142.64,142.77,142.56,142.73,6732.0,137.5756,137.701,137.4984,137.6624,6732.0
2024-07-26 13:10:00,142.71,142.87,142.71,142.79,3865.0,137.6431,137.7974,137.6431,137.7203,3865.0
2024-07-26 13:15:00,142.81,142.86,142.63,142.71,7003.0,137.7396,137.7878,137.5659,137.6431,7003.0
2024-07-26 13:20:00,142.75,142.91,142.74,142.89,9663.0,137.6817,137.836,137.672,137.8167,9663.0
2024-07-26 13:25:00,142.9,142.96,142.82,142.93,5308.0,137.8264,137.8842,137.7492,137.8553,5308.0
2024-07-26 13:30:00,142.95,142.99,142.77,142.78,8208.0,137.8746,137.9132,137.701,137.7106,8208.0
2024-07-26 13:35:00,142.73,142.81,142.58,142.68,9129.0,137.6624,137.7396,137.5177,137.6142,9129.0
2024-07-26 13:40:00,142.64,142.7,142.34,142.34,7904.0,137.5756,137.6335,137.2862,137.2862,7904.0
2024-07-26 13:45:00,142.4,142.52,142.34,142.4,4216.0,137.3441,137.4599,137.2862,137.3441,4216.0
2024-07-26 13:50:00,142.33,142.43,142.19,142.43,14632.0,137.2766,137.3731,137.1416,137.3731,14632.0
2024-07-26 13:55:00,142.38,142.44,142.24,142.25,8865.0,137.3248,137.3827,137.1898,137.1994,8865.0
2024-07-26 14:00:00,142.29,142.37,142.2,142.22,30353.0,137.238,137.3152,137.1512,137.1705,30353.0
2024-07-26 14:05:00,142.17,142.22,142.04,142.1,7735.0,137.1223,137.1705,136.9969,137.0548,7735.0
2024-07-26 14:10:00,142.16,142.22,142.01,142.21,9865.0,137.1126,137.1705,136.968,137.1609,9865.0
2024-07-26 14:15:00,142.2,142.3,142.16,142.25,10136.0,137.1512,137.2477,137.1126,137.1994,10136.0
2024-07-26 14:20:00,142.25,142.4,142.21,142.33,12553.0,137.1994,137.3441,137.1609,137.2766,12553.0
2024-07-26 14:25:00,142.34,142.34,142.13,142.27,18460.0,137.2862,137.2862,137.0837,137.2187,18460.0
2024-07-26 14:30:00,142.27,142.27,141.95,142.01,9001.0,137.2187,137.2187,136.9101,136.968,9001.0
2024-07-26 14:35:00,142.09,142.19,142.03,142.11,8802.0,137.0451,137.1416,136.9873,137.0644,8802.0
2024-07-26 14:40:00,142.07,142.16,141.92,142.02,12852.0,137.0258,137.1126,136.8812,136.9776,12852.0
2024-07-26 14:45:00,142.03,142.08,141.77,141.78,16271.0,136.9873,137.0355,136.7365,136.7461,16271.0
2024-07-26 14:50:00,141.82,141.9,141.74,141.88,14360.0,136.7847,136.8619,136.7075,136.8426,14360.0
2024-07-26 14:55:00,141.89,142.05,141.84,141.84,11908.0,136.8522,137.0065,136.804,136.804,11908.0
2024-07-26 15:00:00,141.86,142.06,141.85,141.92,14928.0,136.8233,137.0162,136.8136,136.8812,14928.0
2024-07-26 15:05:00,141.87,142.09,141.77,142.03,11008.0,136.8329,137.0451,136.7365,136.9873,11008.0
2024-07-26 15:10:00,142.07,142.19,141.96,142.04,19314.0,137.0258,137.1416,136.9197,136.9969,19314.0
2024-07-26 15:15:00,142.06,142.19,142.04,142.1,17903.0,137.0162,137.1416,136.9969,137.0548,17903.0
2024-07-26 15:20:00,142.07,142.17,141.91,142.17,19699.0,137.0258,137.1223,136.8715,137.1223,19699.0
2024-07-26 15:25:00,142.15,142.3,142.05,142.19,27391.0,137.103,137.2477,137.0065,137.1416,27391.0
2024-07-26 15:30:00,142.18,142.26,142.05,142.13,34562.0,137.1319,137.2091,137.0065,137.0837,34562.0
2024-07-26 15:35:00,142.13,142.25,141.78,141.8,30675.0,137.0837,137.1994,136.7461,136.7654,30675.0
2024-07-26 15:40:00,141.8,142.02,141.79,141.95,25050.0,136.7654,136.9776,136.7558,136.9101,25050.0
2024-07-26 15:45:00,141.96,142.18,141.95,142.11,21826.0,136.9197,137.1319,136.9101,137.0644,21826.0
2024-07-26 15:50:00,142.13,142.28,141.91,141.91,40411.0,137.0837,137.2284,136.8715,136.8715,40411.0
2024-07-26 15:55:00,141.93,142.29,141.92,142.2,90267.0,136.8908,137.238,136.8812,137.1512,90267.0
2024-07-29 09:30:00,141.29,142.22,141.29,141.47,48218.0,136.2735,137.1705,136.2735,136.4471,48218.0
2024-07-29 09:35:00,141.27,142.14,141.04,141.48,9428.0,136.2542,137.0933,136.0324,136.4568,9428.0
2024-07-29 09:40:00,141.49,141.52,140.68,140.97,7626.0,136.4664,136.4954,135.6852,135.9649,7626.0
2024-07-29 09:45:00,140.87,141.09,140.51,140.51,8589.0,135.8684,136.0806,135.5212,135.5212,8589.0
2024-07-29 09:50:00,140.5,140.84,140.43,140.69,7246.0,135.5116,135.8395,135.4441,135.6948,7246.0
2024-07-29 09:55:00,140.6,141.12,140.6,141.12,8381.0,135.608,136.1096,135.608,136.1096,8381.0
2024-07-29 10:00:00,141.06,141.4,140.98,141.4,14298.0,136.0517,136.3796,135.9745,136.3796,14298.0
2024-07-29 10:05:00,141.47,141.49,141.0,141.09,14339.0,136.4471,136.4664,135.9938,136.0806,14339.0
2024-07-29 10:10:00,141.16,141.53,141.15,141.37,17355.0,136.1481,136.505,136.1385,136.3507,17355.0
2024-07-29 10:15:00,141.29,141.44,141.12,141.12,8604.0,136.2735,136.4182,136.1096,136.1096,8604.0
2024-07-29 10:20:00,141.31,141.34,141.05,141.05,10292.0,136.2928,136.3218,136.042,136.042,10292.0
2024-07-29 10:25:00,141.06,141.19,140.74,140.75,9431.0,136.0517,136.1771,135.7431,135.7527,9431.0
2024-07-29 10:30:00,140.7,140.7,140.11,140.28,11771.0,135.7045,135.7045,135.1354,135.2994,11771.0
2024-07-29 10:35:00,140.16,140.23,139.96,140.06,13335.0,135.1836,135.2512,134.9907,135.0872,13335.0
2024-07-29 10:40:00,140.04,140.09,139.84,139.97,14691.0,135.0679,135.1161,134.875,135.0004,14691.0
2024-07-29 10:45:00,139.97,140.25,139.97,140.02,11069.0,135.0004,135.2705,135.0004,135.0486,11069.0
2024-07-29 10:50:00,139.98,140.03,139.67,139.74,11495.0,135.01,135.0583,134.711,134.7786,11495.0
2024-07-29 10:55:00,139.7,139.97,139.69,139.75,16208.0,134.74,135.0004,134.7303,134.7882,16208.0
2024-07-29 11:00:00,139.69,139.83,139.47,139.58,20255.0,134.7303,134.8654,134.5181,134.6242,20255.0
2024-07-29 11:05:00,139.56,139.81,139.41,139.57,19791.0,134.6049,134.8461,134.4603,134.6146,19791.0
2024-07-29 11:10:00,139.62,139.89,139.57,139.8,7948.0,134.6628,134.9232,134.6146,134.8364,7948.0
2024-07-29 11:15:00,139.84,140.1,139.78,140.01,7202.0,134.875,135.1258,134.8171,135.039,7202.0
2024-07-29 11:20:00,140.01,140.4,140.01,140.24,11604.0,135.039,135.4151,135.039,135.2608,11604.0
2024-07-29 11:25:00,140.18,140.36,139.97,140.23,7289.0,135.2029,135.3765,135.0004,135.2512,7289.0
2024-07-29 11:30:00,140.17,140.21,139.96,140.0,4824.0,135.1933,135.2319,134.9907,135.0293,4824.0
2024-07-29 11:35:00,140.07,140.14,139.67,140.14,8859.0,135.0968,135.1644,134.711,135.1644,8859.0
2024-07-29 11:40:00,140.05,140.14,139.94,140.09,7720.0,135.0776,135.1644,134.9715,135.1161,7720.0
2024-07-29 11:45:00,140.09,140.26,140.06,140.26,6599.0,135.1161,135.2801,135.0872,135.2801,6599.0
2024-07-29 11:50:00,140.28,140.28,140.02,140.1,11626.0,135.2994,135.2994,135.0486,135.1258,11626.0
2024-07-29 11:55:00,140.19,140.37,140.14,140.34,5868.0,135.2126,135.3862,135.1644,135.3573,5868.0
2024-07-29 12:00:00,140.34,140.42,140.25,140.37,11920.0,135.3573,135.4344,135.2705,135.3862,11920.0
2024-07-29 12:05:00,140.36,140.47,140.33,140.44,8579.0,135.3765,135.4826,135.3476,135.4537,8579.0
2024-07-29 12:10:00,140.42,140.53,140.35,140.45,7673.0,135.4344,135.5405,135.3669,135.4633,7673.0
2024-07-29 12:15:00,140.42,140.5,140.31,140.34,16419.0,135.4344,135.5116,135.3283,135.3573,16419.0
2024-07-29 12:20:00,140.31,140.49,140.27,140.48,10560.0,135.3283,135.5019,135.2897,135.4923,10560.0
2024-07-29 12:25:00,140.46,140.52,140.35,140.51,13793.0,135.473,135.5309,135.3669,135.5212,13793.0
2024-07-29 12:30:00,140.49,140.53,140.26,140.26,10747.0,135.5019,135.5405,135.2801,135.2801,10747.0
2024-07-29 12:35:00,140.23,140.27,139.99,140.01,5176.0,135.2512,135.2897,135.0197,135.039,5176.0
2024-07-29 12:40:00,140.03,140.07,139.91,140.01,11850.0,135.0583,135.0968,134.9425,135.039,11850.0
2024-07-29 12:45:00,140.02,140.17,139.99,140.15,9297.0,135.0486,135.1933,135.0197,135.174,9297.0
2024-07-29 12:50:00,140.15,140.29,140.0,140.27,8965.0,135.174,135.309,135.0293,135.2897,8965.0
2024-07-29 12:55:00,140.27,140.4,140.15,140.16,5397.0,135.2897,135.4151,135.174,135.1836,5397.0
2024-07-29 13:00:00,140.08,140.25,140.06,140.14,7114.0,135.1065,135.2705,135.0872,135.1644,7114.0
2024-07-29 13:05:00,140.15,140.21,140.07,140.08,9642.0,135.174,135.2319,135.0968,135.1065,9642.0
2024-07-29 13:10:00,140.16,140.36,140.11,140.31,7181.0,135.1836,135.3765,135.1354,135.3283,7181.0
2024-07-29 13:15:00,140.32,140.53,140.24,140.4,6720.0,135.338,135.5405,135.2608,135.4151,6720.0
2024-07-29 13:20:00,140.4,140.44,140.27,140.34,6821.0,135.4151,135.4537,135.2897,135.3573,6821.0
2024-07-29 13:25:00,140.33,140.55,140.33,140.35,15058.0,135.3476,135.5598,135.3476,135.3669,15058.0
2024-07-29 13:30:00,140.27,140.35,140.19,140.25,3828.0,135.2897,135.3669,135.2126,135.2705,3828.0
2024-07-29 13:35:00,140.24,140.35,140.19,140.34,12927.0,135.2608,135.3669,135.2126,135.3573,12927.0
2024-07-29 13:40:00,140.32,140.37,140.24,140.24,6094.0,135.338,135.3862,135.2608,135.2608,6094.0
2024-07-29 13:45:00,140.31,140.31,140.2,140.21,5961.0,135.3283,135.3283,135.2222,135.2319,5961.0
2024-07-29 13:50:00,140.25,140.25,140.09,140.19,9579.0,135.2705,135.2705,135.1161,135.2126,9579.0
2024-07-29 13:55:00,140.19,140.47,140.18,140.44,26242.0,135.2126,135.4826,135.2029,135.4537,26242.0
2024-07-29 14:00:00,140.45,140.56,140.34,140.56,14871.0,135.4633,135.5694,135.3573,135.5694,14871.0
2024-07-29 14:05:00,140.56,140.74,140.39,140.46,10999.0,135.5694,135.7431,135.4055,135.473,10999.0
2024-07-29 14:10:00,140.5,140.59,140.46,140.57,9635.0,135.5116,135.5984,135.473,135.5791,9635.0
2024-07-29 14:15:00,140.5,140.5,140.32,140.46,5005.0,135.5116,135.5116,135.338,135.473,5005.0
2024-07-29 14:20:00,140.47,140.58,140.41,140.45,14334.0,135.4826,135.5887,135.4248,135.4633,14334.0
2024-07-29 14:25:00,140.48,140.54,140.34,140.47,17364.0,135.4923,135.5502,135.3573,135.4826,17364.0
2024-07-29 14:30:00,140.46,140.6,140.41,140.57,13087.0,135.473,135.608,135.4248,135.5791,13087.0
2024-07-29 14:35:00,140.58,140.58,140.42,140.42,8079.0,135.5887,135.5887,135.4344,135.4344,8079.0
2024-07-29 14:40:00,140.45,140.56,140.41,140.48,10567.0,135.4633,135.5694,135.4248,135.4923,10567.0
2024-07-29 14:45:00,140.48,140.5,140.33,140.33,8480.0,135.4923,135.5116,135.3476,135.3476,8480.0
2024-07-29 14:50:00,140.33,140.43,140.3,140.3,12123.0,135.3476,135.4441,135.3187,135.3187,12123.0
2024-07-29 14:55:00,140.34,140.49,140.3,140.41,14819.0,135.3573,135.5019,135.3187,135.4248,14819.0
2024-07-29 15:00:00,140.42,140.71,140.39,140.68,13992.0,135.4344,135.7141,135.4055,135.6852,13992.0
2024-07-29 15:05:00,140.71,140.71,140.54,140.6,19095.0,135.7141,135.7141,135.5502,135.608,19095.0
2024-07-29 15:10:00,140.61,140.78,140.61,140.74,34991.0,135.6177,135.7816,135.6177,135.7431,34991.0
2024-07-29 15:15:00,140.72,140.73,140.22,140.28,15634.0,135.7238,135.7334,135.2415,135.2994,15634.0
2024-07-29 15:20:00,140.25,140.49,140.21,140.48,25993.0,135.2705,135.5019,135.2319,135.4923,25993.0
2024-07-29 15:25:00,140.49,140.51,140.36,140.43,17114.0,135.5019,135.5212,135.3765,135.4441,17114.0
2024-07-29 15:30:00,140.44,140.48,140.25,140.37,23604.0,135.4537,135.4923,135.2705,135.3862,23604.0
2024-07-29 15:35:00,140.37,140.59,140.32,140.49,36462.0,135.3862,135.5984,135.338,135.5019,36462.0
2024-07-29 15:40:00,140.48,140.7,140.45,140.55,25058.0,135.4923,135.7045,135.4633,135.5598,25058.0
2024-07-29 15:45:00,140.58,140.69,140.58,140.67,28550.0,135.5887,135.6948,135.5887,135.6755,28550.0
2024-07-29 15:50:00,140.68,140.82,140.62,140.7,58623.0,135.6852,135.8202,135.6273,135.7045,58623.0
2024-07-29 15:55:00,140.73,140.76,140.38,140.39,95670.0,135.7334,135.7623,135.3958,135.4055,95670.0
2024-07-30 09:30:00,143.67,147.8,143.01,146.26,121594.0,138.569,142.5524,137.9325,141.0671,121594.0
2024-07-30 09:35:00,146.8,146.8,145.15,146.3,85570.0,141.5879,141.5879,139.9965,141.1056,85570.0
2024-07-30 09:40:00,146.3,147.21,145.77,147.14,96283.0,141.1056,141.9833,140.5945,141.9158,96283.0
2024-07-30 09:45:00,147.15,147.72,146.92,147.5,47465.0,141.9255,142.4752,141.7036,142.263,47465.0
2024-07-30 09:50:00,147.43,148.2,146.73,147.08,78296.0,142.1955,142.9382,141.5204,141.858,78296.0
2024-07-30 09:55:00,147.1,147.55,146.99,147.31,29098.0,141.8772,142.3113,141.7711,142.0798,29098.0
2024-07-30 10:00:00,147.15,147.71,146.88,147.45,46325.0,141.9255,142.4656,141.6651,142.2148,46325.0
2024-07-30 10:05:00,147.55,148.2,147.45,147.72,33504.0,142.3113,142.9382,142.2148,142.4752,33504.0
2024-07-30 10:10:00,147.72,147.83,146.62,146.71,30192.0,142.4752,142.5813,141.4143,141.5011,30192.0
2024-07-30 10:15:00,146.53,146.79,146.22,146.5,40015.0,141.3275,141.5782,141.0285,141.2985,40015.0
2024-07-30 10:20:00,146.56,147.1,146.56,146.97,21643.0,141.3564,141.8772,141.3564,141.7519,21643.0
2024-07-30 10:25:00,146.94,147.4,146.9,147.14,29290.0,141.7229,142.1666,141.6843,141.9158,29290.0
2024-07-30 10:30:00,147.16,147.53,146.93,147.4,20130.0,141.9351,142.292,141.7133,142.1666,20130.0
2024-07-30 10:35:00,147.4,147.48,147.01,147.42,31033.0,142.1666,142.2438,141.7904,142.1859,31033.0
2024-07-30 10:40:00,147.42,147.78,147.22,147.71,49836.0,142.1859,142.5331,141.993,142.4656,49836.0
2024-07-30 10:45:00,147.71,147.92,147.49,147.89,39743.0,142.4656,142.6681,142.2534,142.6392,39743.0
2024-07-30 10:50:00,147.95,148.29,147.82,148.15,33208.0,142.6971,143.025,142.5717,142.89,33208.0
2024-07-30 10:55:00,148.03,148.29,147.96,148.23,21321.0,142.7742,143.025,142.7067,142.9671,21321.0
2024-07-30 11:00:00,148.18,148.37,147.1,147.34,49168.0,142.9189,143.1022,141.8772,142.1087,49168.0
2024-07-30 11:05:00,147.24,147.4,146.88,147.08,22106.0,142.0123,142.1666,141.6651,141.858,22106.0
2024-07-30 11:10:00,147.21,147.53,147.0,147.09,15578.0,141.9833,142.292,141.7808,141.8676,15578.0
2024-07-30 11:15:00,147.1,147.24,146.63,147.19,16340.0,141.8772,142.0123,141.4239,141.964,16340.0
2024-07-30 11:20:00,147.29,147.52,147.04,147.52,10485.0,142.0605,142.2823,141.8194,142.2823,10485.0
2024-07-30 11:25:00,147.41,147.49,146.94,147.08,14191.0,142.1762,142.2534,141.7229,141.858,14191.0
2024-07-30 11:30:00,147.05,147.19,146.8,147.09,18021.0,141.829,141.964,141.5879,141.8676,18021.0
2024-07-30 11:35:00,147.17,147.41,147.15,147.26,17815.0,141.9448,142.1762,141.9255,142.0316,17815.0
2024-07-30 11:40:00,147.22,147.48,147.1,147.37,27692.0,141.993,142.2438,141.8772,142.1377,27692.0
2024-07-30 11:45:00,147.38,147.72,147.27,147.52,20940.0,142.1473,142.4752,142.0412,142.2823,20940.0
2024-07-30 11:50:00,147.51,147.7,147.42,147.56,17898.0,142.2727,142.4559,142.1859,142.3209,17898.0
2024-07-30 11:55:00,147.52,147.58,146.49,146.79,24219.0,142.2823,142.3402,141.2889,141.5782,24219.0
2024-07-30 12:00:00,146.89,146.91,146.41,146.61,7220.0,141.6747,141.694,141.2117,141.4046,7220.0
2024-07-30 12:05:00,146.49,147.29,146.49,147.12,19138.0,141.2889,142.0605,141.2889,141.8965,19138.0
2024-07-30 12:10:00,147.18,147.56,147.18,147.46,23128.0,141.9544,142.3209,141.9544,142.2245,23128.0
2024-07-30 12:15:00,147.49,147.56,147.28,147.56,15396.0,142.2534,142.3209,142.0509,142.3209,15396.0
2024-07-30 12:20:00,147.57,147.89,147.51,147.79,21498.0,142.3306,142.6392,142.2727,142.5427,21498.0
2024-07-30 12:25:00,147.78,147.87,147.5,147.66,15963.0,142.5331,142.6199,142.263,142.4174,15963.0
2024-07-30 12:30:00,147.67,147.93,147.58,147.92,12559.0,142.427,142.6778,142.3402,142.6681,12559.0
2024-07-30 12:35:00,147.94,148.19,147.87,148.09,28674.0,142.6874,142.9285,142.6199,142.8321,28674.0
2024-07-30 12:40:00,148.17,148.31,147.92,148.08,24395.0,142.9093,143.0443,142.6681,142.8224,24395.0
2024-07-30 12:45:00,148.07,148.24,147.82,148.02,18514.0,142.8128,142.9768,142.5717,142.7646,18514.0
2024-07-30 12:50:00,147.96,148.1,147.55,147.56,20034.0,142.7067,142.8417,142.3113,142.3209,20034.0
2024-07-30 12:55:00,147.53,147.78,147.43,147.44,22139.0,142.292,142.5331,142.1955,142.2052,22139.0
2024-07-30 13:00:00,147.49,147.65,147.07,147.16,22118.0,142.2534,142.4077,141.8483,141.9351,22118.0
2024-07-30 13:05:00,147.09,147.09,145.94,145.98,25877.0,141.8676,141.8676,140.7584,140.797,25877.0
2024-07-30 13:10:00,146.06,146.45,145.64,146.24,25229.0,140.8742,141.2503,140.4691,141.0478,25229.0
2024-07-30 13:15:00,146.46,146.59,146.02,146.15,12006.0,141.26,141.3854,140.8356,140.961,12006.0
2024-07-30 13:20:00,146.23,146.64,146.19,146.44,21780.0,141.0381,141.4336,140.9996,141.2407,21780.0
2024-07-30 13:25:00,146.45,146.47,146.14,146.31,12573.0,141.2503,141.2696,140.9513,141.1153,12573.0
2024-07-30 13:30:00,146.27,146.52,146.22,146.44,17671.0,141.0767,141.3178,141.0285,141.2407,17671.0
2024-07-30 13:35:00,146.5,146.68,146.37,146.56,12994.0,141.2985,141.4722,141.1732,141.3564,12994.0
2024-07-30 13:40:00,146.63,146.68,146.38,146.5,11827.0,141.4239,141.4722,141.1828,141.2985,11827.0
2024-07-30 13:45:00,146.47,146.57,146.27,146.36,14820.0,141.2696,141.3661,141.0767,141.1635,14820.0
2024-07-30 13:50:00,146.33,146.75,146.3,146.61,21606.0,141.1346,141.5397,141.1056,141.4046,21606.0
2024-07-30 13:55:00,146.68,147.18,146.6,147.11,16827.0,141.4722,141.9544,141.395,141.8869,16827.0
2024-07-30 14:00:00,147.11,147.51,147.11,147.27,24178.0,141.8869,142.2727,141.8869,142.0412,24178.0
2024-07-30 14:05:00,147.3,147.7,146.92,147.03,31873.0,142.0701,142.4559,141.7036,141.8097,31873.0
2024-07-30 14:10:00,146.97,147.13,146.84,146.91,13709.0,141.7519,141.9062,141.6265,141.694,13709.0
2024-07-30 14:15:00,146.91,147.29,146.84,147.24,14587.0,141.694,142.0605,141.6265,142.0123,14587.0
2024-07-30 14:20:00,147.24,147.32,147.19,147.2,5990.0,142.0123,142.0894,141.964,141.9737,5990.0
2024-07-30 14:25:00,147.23,147.5,147.13,147.33,25265.0,142.0026,142.263,141.9062,142.0991,25265.0
2024-07-30 14:30:00,147.41,147.43,147.15,147.24,20651.0,142.1762,142.1955,141.9255,142.0123,20651.0
2024-07-30 14:35:00,147.3,147.45,147.25,147.45,11309.0,142.0701,142.2148,142.0219,142.2148,11309.0
2024-07-30 14:40:00,147.43,147.61,147.39,147.39,14103.0,142.1955,142.3691,142.1569,142.1569,14103.0
2024-07-30 14:45:00,147.46,147.63,147.42,147.5,11257.0,142.2245,142.3884,142.1859,142.263,11257.0
2024-07-30 14:50:00,147.52,147.6,147.4,147.52,17684.0,142.2823,142.3595,142.1666,142.2823,17684.0
2024-07-30 14:55:00,147.56,147.56,147.36,147.46,21151.0,142.3209,142.3209,142.128,142.2245,21151.0
2024-07-30 15:00:00,147.43,147.53,147.32,147.4,20955.0,142.1955,142.292,142.0894,142.1666,20955.0
2024-07-30 15:05:00,147.46,147.69,147.29,147.31,23697.0,142.2245,142.4463,142.0605,142.0798,23697.0
2024-07-30 15:10:00,147.3,147.56,147.24,147.56,18150.0,142.0701,142.3209,142.0123,142.3209,18150.0
2024-07-30 15:15:00,147.61,147.85,147.55,147.75,19836.0,142.3691,142.6006,142.3113,142.5042,19836.0
2024-07-30 15:20:00,147.8,147.86,147.54,147.82,18032.0,142.5524,142.6103,142.3016,142.5717,18032.0
2024-07-30 15:25:00,147.79,147.83,147.55,147.6,19444.0,142.5427,142.5813,142.3113,142.3595,19444.0
2024-07-30 15:30:00,147.6,147.68,147.43,147.45,23865.0,142.3595,142.4366,142.1955,142.2148,23865.0
2024-07-30 15:35:00,147.46,147.46,147.09,147.28,35478.0,142.2245,142.2245,141.8676,142.0509,35478.0
2024-07-30 15:40:00,147.3,147.76,147.3,147.75,21262.0,142.0701,142.5138,142.0701,142.5042,21262.0
2024-07-30 15:45:00,147.75,148.1,147.72,147.95,43932.0,142.5042,142.8417,142.4752,142.6971,43932.0
2024-07-30 15:50:00,147.97,148.03,147.69,147.69,70884.0,142.7164,142.7742,142.4463,142.4463,70884.0
2024-07-30 15:55:00,147.7,147.75,147.07,147.16,201687.0,142.4559,142.5042,141.8483,141.9351,201687.0
2024-07-31 09:30:00,149.03,150.12,148.6,149.13,70124.0,143.7387,144.79,143.324,143.8352,70124.0
2024-07-31 09:35:00,148.61,149.37,148.38,148.75,13311.0,143.3336,144.0666,143.1118,143.4687,13311.0
2024-07-31 09:40:00,148.79,148.87,147.89,147.89,11236.0,143.5072,143.5844,142.6392,142.6392,11236.0
2024-07-31 09:45:00,147.83,148.15,147.5,147.5,11564.0,142.5813,142.89,142.263,142.263,11564.0
2024-07-31 09:50:00,147.55,147.89,147.01,147.89,46817.0,142.3113,142.6392,141.7904,142.6392,46817.0
2024-07-31 09:55:00,147.61,147.61,147.1,147.24,8158.0,142.3691,142.3691,141.8772,142.0123,8158.0
2024-07-31 10:00:00,147.24,147.45,146.8,147.11,32450.0,142.0123,142.2148,141.5879,141.8869,32450.0
2024-07-31 10:05:00,147.02,147.35,146.82,147.2,10046.0,141.8001,142.1184,141.6072,141.9737,10046.0
2024-07-31 10:10:00,147.18,147.65,147.17,147.62,11717.0,141.9544,142.4077,141.9448,142.3788,11717.0
2024-07-31 10:15:00,147.62,147.91,147.49,147.55,7791.0,142.3788,142.6585,142.2534,142.3113,7791.0
2024-07-31 10:20:00,147.63,148.14,147.49,148.14,10455.0,142.3884,142.8803,142.2534,142.8803,10455.0
2024-07-31 10:25:00,148.08,148.51,147.91,148.5,7120.0,142.8224,143.2372,142.6585,143.2275,7120.0
2024-07-31 10:30:00,148.57,148.79,148.05,148.25,13533.0,143.2951,143.5072,142.7935,142.9864,13533.0
2024-07-31 10:35:00,148.35,148.39,147.65,147.65,10494.0,143.0829,143.1214,142.4077,142.4077,10494.0
2024-07-31 10:40:00,147.87,148.41,147.87,148.08,10252.0,142.6199,143.1407,142.6199,142.8224,10252.0
2024-07-31 10:45:00,148.19,148.29,147.72,147.81,6311.0,142.9285,143.025,142.4752,142.562,6311.0
2024-07-31 10:50:00,147.81,148.03,147.78,147.81,25665.0,142.562,142.7742,142.5331,142.562,25665.0
2024-07-31 10:55:00,147.81,147.95,147.58,147.59,15452.0,142.562,142.6971,142.3402,142.3498,15452.0
2024-07-31 11:00:00,147.63,147.72,147.4,147.46,10722.0,142.3884,142.4752,142.1666,142.2245,10722.0
2024-07-31 11:05:00,147.56,147.6,147.35,147.44,3419.0,142.3209,142.3595,142.1184,142.2052,3419.0
2024-07-31 11:10:00,147.51,147.57,147.34,147.42,8503.0,142.2727,142.3306,142.1087,142.1859,8503.0
2024-07-31 11:15:00,147.5,147.81,147.49,147.67,9250.0,142.263,142.562,142.2534,142.427,9250.0
2024-07-31 11:20:00,147.74,147.9,147.52,147.84,5308.0,142.4945,142.6488,142.2823,142.591,5308.0
2024-07-31 11:25:00,147.9,148.03,147.76,147.78,8810.0,142.6488,142.7742,142.5138,142.5331,8810.0
2024-07-31 11:30:00,147.79,148.08,147.66,148.01,8265.0,142.5427,142.8224,142.4174,142.7549,8265.0
2024-07-31 11:35:00,148.01,148.11,147.87,147.87,6673.0,142.7549,142.8514,142.6199,142.6199,6673.0
2024-07-31 11:40:00,147.91,147.91,147.6,147.81,7100.0,142.6585,142.6585,142.3595,142.562,7100.0
2024-07-31 11:45:00,147.88,148.04,147.83,148.03,2996.0,142.6295,142.7839,142.5813,142.7742,2996.0
2024-07-31 11:50:00,148.1,148.17,147.87,147.88,4960.0,142.8417,142.9093,142.6199,142.6295,4960.0
2024-07-31 11:55:00,147.94,147.94,147.62,147.67,7224.0,142.6874,142.6874,142.3788,142.427,7224.0
2024-07-31 12:00:00,147.59,147.76,147.46,147.71,5722.0,142.3498,142.5138,142.2245,142.4656,5722.0
2024-07-31 12:05:00,147.69,147.99,147.69,147.88,9335.0,142.4463,142.7356,142.4463,142.6295,9335.0
2024-07-31 12:10:00,147.72,147.86,147.64,147.79,11261.0,142.4752,142.6103,142.3981,142.5427,11261.0
2024-07-31 12:15:00,147.78,147.86,147.7,147.8,2025.0,142.5331,142.6103,142.4559,142.5524,2025.0
2024-07-31 12:20:00,147.78,148.12,147.72,148.04,4491.0,142.5331,142.861,142.4752,142.7839,4491.0
2024-07-31 12:25:00,147.96,148.08,147.84,147.99,8601.0,142.7067,142.8224,142.591,142.7356,8601.0
2024-07-31 12:30:00,147.92,148.07,147.91,147.98,6354.0,142.6681,142.8128,142.6585,142.726,6354.0
2024-07-31 12:35:00,147.95,148.02,147.9,148.02,3251.0,142.6971,142.7646,142.6488,142.7646,3251.0
2024-07-31 12:40:00,148.02,148.02,147.56,147.72,4465.0,142.7646,142.7646,142.3209,142.4752,4465.0
2024-07-31 12:45:00,147.72,147.76,147.6,147.6,4543.0,142.4752,142.5138,142.3595,142.3595,4543.0
2024-07-31 12:50:00,147.66,147.72,147.45,147.5,6344.0,142.4174,142.4752,142.2148,142.263,6344.0
2024-07-31 12:55:00,147.48,147.58,147.36,147.4,4635.0,142.2438,142.3402,142.128,142.1666,4635.0
2024-07-31 13:00:00,147.36,147.36,147.29,147.32,2723.0,142.128,142.128,142.0605,142.0894,2723.0
2024-07-31 13:05:00,147.31,147.36,147.04,147.04,6678.0,142.0798,142.128,141.8194,141.8194,6678.0
2024-07-31 13:10:00,147.05,147.23,146.74,146.75,14791.0,141.829,142.0026,141.53,141.5397,14791.0
2024-07-31 13:15:00,146.79,146.81,146.6,146.6,8825.0,141.5782,141.5975,141.395,141.395,8825.0
2024-07-31 13:20:00,146.55,146.63,146.3,146.38,12275.0,141.3468,141.4239,141.1056,141.1828,12275.0
2024-07-31 13:25:00,146.44,146.46,146.11,146.2,4412.0,141.2407,141.26,140.9224,141.0092,4412.0
2024-07-31 13:30:00,146.16,146.17,145.85,146.03,12191.0,140.9706,140.9803,140.6716,140.8452,12191.0
2024-07-31 13:35:00,146.07,146.24,145.96,146.18,13352.0,140.8838,141.0478,140.7777,140.9899,13352.0
2024-07-31 13:40:00,146.18,146.42,146.02,146.41,15502.0,140.9899,141.2214,140.8356,141.2117,15502.0
2024-07-31 13:45:00,146.34,146.48,146.24,146.36,8879.0,141.1442,141.2793,141.0478,141.1635,8879.0
2024-07-31 13:50:00,146.39,146.75,146.39,146.75,6074.0,141.1925,141.5397,141.1925,141.5397,6074.0
2024-07-31 13:55:00,146.8,146.89,146.68,146.77,4202.0,141.5879,141.6747,141.4722,141.559,4202.0
2024-07-31 14:00:00,146.85,146.85,146.16,146.52,10995.0,141.6361,141.6361,140.9706,141.3178,10995.0
2024-07-31 14:05:00,146.59,147.01,146.52,146.89,9583.0,141.3854,141.7904,141.3178,141.6747,9583.0
2024-07-31 14:10:00,146.94,147.1,146.86,146.99,9219.0,141.7229,141.8772,141.6458,141.7711,9219.0
2024-07-31 14:15:00,147.0,147.05,146.73,146.73,7969.0,141.7808,141.829,141.5204,141.5204,7969.0
2024-07-31 14:20:00,146.81,146.97,146.74,146.84,6103.0,141.5975,141.7519,141.53,141.6265,6103.0
2024-07-31 14:25:00,146.84,146.88,146.67,146.71,5515.0,141.6265,141.6651,141.4625,141.5011,5515.0
2024-07-31 14:30:00,146.68,146.95,146.58,146.71,7353.0,141.4722,141.7326,141.3757,141.5011,7353.0
2024-07-31 14:35:00,146.71,146.93,146.56,146.87,7274.0,141.5011,141.7133,141.3564,141.6554,7274.0
2024-07-31 14:40:00,146.84,147.05,146.75,147.0,13793.0,141.6265,141.829,141.5397,141.7808,13793.0
2024-07-31 14:45:00,147.01,147.19,146.98,147.19,11267.0,141.7904,141.964,141.7615,141.964,11267.0
2024-07-31 14:50:00,147.2,147.35,147.13,147.28,9391.0,141.9737,142.1184,141.9062,142.0509,9391.0
2024-07-31 14:55:00,147.25,147.39,147.04,147.08,10215.0,142.0219,142.1569,141.8194,141.858,10215.0
2024-07-31 15:00:00,147.13,147.22,146.74,146.76,35586.0,141.9062,141.993,141.53,141.5493,35586.0
2024-07-31 15:05:00,146.76,146.85,146.64,146.69,11750.0,141.5493,141.6361,141.4336,141.4818,11750.0
2024-07-31 15:10:00,146.6,146.63,146.35,146.46,10949.0,141.395,141.4239,141.1539,141.26,10949.0
2024-07-31 15:15:00,146.53,146.74,146.47,146.5,10461.0,141.3275,141.53,141.2696,141.2985,10461.0
2024-07-31 15:20:00,146.43,146.59,146.35,146.38,15572.0,141.231,141.3854,141.1539,141.1828,15572.0
2024-07-31 15:25:00,146.33,146.46,146.2,146.3,17893.0,141.1346,141.26,141.0092,141.1056,17893.0
2024-07-31 15:30:00,146.27,146.51,146.12,146.47,18481.0,141.0767,141.3082,140.932,141.2696,18481.0
2024-07-31 15:35:00,146.49,146.7,146.34,146.51,15647.0,141.2889,141.4914,141.1442,141.3082,15647.0
2024-07-31 15:40:00,146.52,146.57,146.41,146.52,17277.0,141.3178,141.3661,141.2117,141.3178,17277.0
2024-07-31 15:45:00,146.5,146.58,146.31,146.41,20238.0,141.2985,141.3757,141.1153,141.2117,20238.0
2024-07-31 15:50:00,146.41,146.62,145.88,145.99,41237.0,141.2117,141.4143,140.7006,140.8067,41237.0
2024-07-31 15:55:00,145.97,146.01,145.43,145.48,160914.0,140.7874,140.8259,140.2665,140.3148,160914.0
2024-08-01 09:30:00,145.57,147.12,145.57,147.1,26716.0,140.4016,141.8965,140.4016,141.8772,26716.0
2024-08-01 09:35:00,147.14,147.14,146.09,146.66,8520.0,141.9158,141.9158,140.9031,141.4529,8520.0
2024-08-01 09:40:00,146.66,146.92,146.12,146.33,7292.0,141.4529,141.7036,140.932,141.1346,7292.0
2024-08-01 09:45:00,146.41,146.54,145.85,145.96,7993.0,141.2117,141.3371,140.6716,140.7777,7993.0
2024-08-01 09:50:00,145.86,145.86,145.4,145.4,4442.0,140.6813,140.6813,140.2376,140.2376,4442.0
2024-08-01 09:55:00,145.3,145.35,145.0,145.03,5825.0,140.1412,140.1894,139.8518,139.8807,5825.0
2024-08-01 10:00:00,145.0,145.01,144.46,144.5,21077.0,139.8518,139.8614,139.331,139.3696,21077.0
2024-08-01 10:05:00,144.4,144.58,143.87,143.87,11342.0,139.2731,139.4467,138.7619,138.7619,11342.0
2024-08-01 10:10:00,143.95,144.44,143.76,144.17,12038.0,138.8391,139.3117,138.6558,139.0513,12038.0
2024-08-01 10:15:00,144.08,144.27,143.97,144.11,7907.0,138.9645,139.1477,138.8584,138.9934,7907.0
2024-08-01 10:20:00,144.21,144.6,144.21,144.55,8518.0,139.0899,139.466,139.0899,139.4178,8518.0
2024-08-01 10:25:00,144.58,144.65,144.41,144.41,18171.0,139.4467,139.5142,139.2828,139.2828,18171.0
2024-08-01 10:30:00,144.47,144.77,144.31,144.53,10686.0,139.3406,139.63,139.1863,139.3985,10686.0
2024-08-01 10:35:00,144.67,144.73,143.87,143.87,23678.0,139.5335,139.5914,138.7619,138.7619,23678.0
2024-08-01 10:40:00,143.85,143.95,143.51,143.51,4791.0,138.7426,138.8391,138.4147,138.4147,4791.0
2024-08-01 10:45:00,143.56,143.77,143.4,143.42,7798.0,138.4629,138.6655,138.3086,138.3279,7798.0
2024-08-01 10:50:00,143.47,143.71,142.67,142.67,13967.0,138.3761,138.6076,137.6045,137.6045,13967.0
2024-08-01 10:55:00,142.88,143.12,142.63,142.71,9991.0,137.8071,138.0386,137.5659,137.6431,9991.0
2024-08-01 11:00:00,142.63,142.89,142.53,142.78,11014.0,137.5659,137.8167,137.4695,137.7106,11014.0
2024-08-01 11:05:00,143.0,143.06,141.66,142.15,58577.0,137.9228,137.9807,136.6304,137.103,58577.0
2024-08-01 11:10:00,142.27,142.27,141.79,141.88,8071.0,137.2187,137.2187,136.7558,136.8426,8071.0
2024-08-01 11:15:00,141.98,142.21,141.88,142.06,6843.0,136.939,137.1609,136.8426,137.0162,6843.0
2024-08-01 11:20:00,142.11,142.2,141.71,141.77,14219.0,137.0644,137.1512,136.6786,136.7365,14219.0
2024-08-01 11:25:00,141.71,141.99,141.68,141.93,7737.0,136.6786,136.9487,136.6497,136.8908,7737.0
2024-08-01 11:30:00,141.8,142.06,141.51,141.55,41231.0,136.7654,137.0162,136.4857,136.5243,41231.0
2024-08-01 11:35:00,141.59,141.78,141.25,141.63,18025.0,136.5629,136.7461,136.2349,136.6015,18025.0
2024-08-01 11:40:00,141.57,141.59,141.25,141.43,7424.0,136.5436,136.5629,136.2349,136.4086,7424.0
2024-08-01 11:45:00,141.39,141.41,141.13,141.14,7054.0,136.37,136.3893,136.1192,136.1289,7054.0
2024-08-01 11:50:00,141.11,141.45,141.0,141.42,10172.0,136.0999,136.4278,135.9938,136.3989,10172.0
2024-08-01 11:55:00,141.38,141.38,140.89,140.97,13870.0,136.3603,136.3603,135.8877,135.9649,13870.0
2024-08-01 12:00:00,140.82,141.2,140.78,141.14,5599.0,135.8202,136.1867,135.7816,136.1289,5599.0
2024-08-01 12:05:00,141.1,141.42,140.99,141.34,19535.0,136.0903,136.3989,135.9842,136.3218,19535.0
2024-08-01 12:10:00,141.49,141.49,141.1,141.44,6309.0,136.4664,136.4664,136.0903,136.4182,6309.0
2024-08-01 12:15:00,141.42,141.57,141.36,141.5,15342.0,136.3989,136.5436,136.341,136.4761,15342.0
2024-08-01 12:20:00,141.5,141.63,141.37,141.46,6355.0,136.4761,136.6015,136.3507,136.4375,6355.0
2024-08-01 12:25:00,141.39,141.62,141.34,141.38,12725.0,136.37,136.5918,136.3218,136.3603,12725.0
2024-08-01 12:30:00,141.34,141.42,141.1,141.4,8320.0,136.3218,136.3989,136.0903,136.3796,8320.0
2024-08-01 12:35:00,141.31,141.31,141.12,141.14,5630.0,136.2928,136.2928,136.1096,136.1289,5630.0
2024-08-01 12:40:00,141.15,141.22,140.92,141.06,6746.0,136.1385,136.206,135.9167,136.0517,6746.0
2024-08-01 12:45:00,141.04,141.07,140.84,140.98,21024.0,136.0324,136.0613,135.8395,135.9745,21024.0
2024-08-01 12:50:00,140.92,141.31,140.86,141.21,8685.0,135.9167,136.2928,135.8588,136.1964,8685.0
2024-08-01 12:55:00,141.23,141.44,141.19,141.28,5114.0,136.2157,136.4182,136.1771,136.2639,5114.0
2024-08-01 13:00:00,141.28,141.45,141.26,141.45,10489.0,136.2639,136.4278,136.2446,136.4278,10489.0
2024-08-01 13:05:00,141.45,141.45,140.99,141.12,10732.0,136.4278,136.4278,135.9842,136.1096,10732.0
2024-08-01 13:10:00,141.12,141.31,141.04,141.13,6674.0,136.1096,136.2928,136.0324,136.1192,6674.0
2024-08-01 13:15:00,141.07,141.37,141.0,141.19,9240.0,136.0613,136.3507,135.9938,136.1771,9240.0
2024-08-01 13:20:00,141.2,141.31,141.05,141.19,4158.0,136.1867,136.2928,136.042,136.1771,4158.0
2024-08-01 13:25:00,141.19,141.37,141.08,141.29,10065.0,136.1771,136.3507,136.071,136.2735,10065.0
2024-08-01 13:30:00,141.29,141.3,141.11,141.22,22399.0,136.2735,136.2832,136.0999,136.206,22399.0
2024-08-01 13:35:00,141.22,141.35,141.01,141.19,12923.0,136.206,136.3314,136.0035,136.1771,12923.0
2024-08-01 13:40:00,141.16,141.23,140.75,140.99,7248.0,136.1481,136.2157,135.7527,135.9842,7248.0
2024-08-01 13:45:00,140.99,141.1,140.8,140.96,17890.0,135.9842,136.0903,135.8009,135.9552,17890.0
2024-08-01 13:50:00,140.96,141.18,140.85,141.14,8411.0,135.9552,136.1674,135.8491,136.1289,8411.0
2024-08-01 13:55:00,141.14,141.16,140.87,140.87,8685.0,136.1289,136.1481,135.8684,135.8684,8685.0
2024-08-01 14:00:00,140.93,141.06,140.68,140.68,21216.0,135.9263,136.0517,135.6852,135.6852,21216.0
2024-08-01 14:05:00,140.65,140.69,140.5,140.63,14678.0,135.6562,135.6948,135.5116,135.637,14678.0
2024-08-01 14:10:00,140.68,140.76,140.5,140.59,8952.0,135.6852,135.7623,135.5116,135.5984,8952.0
2024-08-01 14:15:00,140.63,140.68,140.34,140.5,11045.0,135.637,135.6852,135.3573,135.5116,11045.0
2024-08-01 14:20:00,140.56,140.69,140.52,140.53,11569.0,135.5694,135.6948,135.5309,135.5405,11569.0
2024-08-01 14:25:00,140.5,140.53,140.15,140.28,12286.0,135.5116,135.5405,135.174,135.2994,12286.0
2024-08-01 14:30:00,140.3,140.57,140.19,140.5,8590.0,135.3187,135.5791,135.2126,135.5116,8590.0
2024-08-01 14:35:00,140.56,140.58,140.32,140.39,11619.0,135.5694,135.5887,135.338,135.4055,11619.0
2024-08-01 14:40:00,140.48,140.51,140.4,140.43,5962.0,135.4923,135.5212,135.4151,135.4441,5962.0
2024-08-01 14:45:00,140.47,140.72,140.44,140.59,23636.0,135.4826,135.7238,135.4537,135.5984,23636.0
2024-08-01 14:50:00,140.58,140.7,140.5,140.5,13641.0,135.5887,135.7045,135.5116,135.5116,13641.0
2024-08-01 14:55:00,140.47,140.7,140.32,140.63,9755.0,135.4826,135.7045,135.338,135.637,9755.0
2024-08-01 15:00:00,140.56,140.58,140.25,140.3,11230.0,135.5694,135.5887,135.2705,135.3187,11230.0
2024-08-01 15:05:00,140.34,140.37,140.06,140.31,15970.0,135.3573,135.3862,135.0872,135.3283,15970.0
2024-08-01 15:10:00,140.34,140.43,140.28,140.43,10599.0,135.3573,135.4441,135.2994,135.4441,10599.0
2024-08-01 15:15:00,140.4,140.41,140.18,140.28,15723.0,135.4151,135.4248,135.2029,135.2994,15723.0
2024-08-01 15:20:00,140.27,140.27,140.06,140.07,12562.0,135.2897,135.2897,135.0872,135.0968,12562.0
2024-08-01 15:25:00,140.15,140.33,140.07,140.09,22414.0,135.174,135.3476,135.0968,135.1161,22414.0
2024-08-01 15:30:00,140.09,141.03,140.09,140.79,69226.0,135.1161,136.0228,135.1161,135.7913,69226.0
2024-08-01 15:35:00,140.86,140.94,140.68,140.9,22782.0,135.8588,135.936,135.6852,135.8974,22782.0
2024-08-01 15:40:00,140.93,141.03,140.83,140.95,24029.0,135.9263,136.0228,135.8299,135.9456,24029.0
2024-08-01 15:45:00,140.99,141.23,140.89,141.23,65281.0,135.9842,136.2157,135.8877,136.2157,65281.0
2024-08-01 15:50:00,141.17,141.34,140.73,140.79,50024.0,136.1578,136.3218,135.7334,135.7913,50024.0
2024-08-01 15:55:00,140.79,141.02,140.39,141.02,299546.0,135.7913,136.0131,135.4055,136.0131,299546.0
2024-08-02 09:30:00,139.08,139.4,137.5,137.81,34951.0,134.142,134.4506,132.6181,132.9171,34951.0
2024-08-02 09:35:00,137.86,138.48,137.2,137.31,45903.0,132.9653,133.5633,132.3287,132.4348,45903.0
2024-08-02 09:40:00,137.31,137.61,136.82,137.04,25994.0,132.4348,132.7242,131.9622,132.1744,25994.0
2024-08-02 09:45:00,137.18,137.82,136.83,137.56,50475.0,132.3095,132.9267,131.9719,132.676,50475.0
2024-08-02 09:50:00,137.82,138.82,137.82,138.11,24889.0,132.9267,133.8912,132.9267,133.2064,24889.0
2024-08-02 09:55:00,138.13,138.38,137.61,138.15,6912.0,133.2257,133.4668,132.7242,133.245,6912.0
2024-08-02 10:00:00,137.94,138.79,137.66,138.79,24082.0,133.0425,133.8623,132.7724,133.8623,24082.0
2024-08-02 10:05:00,138.67,138.76,138.28,138.4,8688.0,133.7465,133.8334,133.3704,133.4861,8688.0
2024-08-02 10:10:00,138.56,138.81,138.36,138.38,15361.0,133.6405,133.8816,133.4476,133.4668,15361.0
2024-08-02 10:15:00,138.53,138.6,137.94,137.94,14544.0,133.6115,133.679,133.0425,133.0425,14544.0
2024-08-02 10:20:00,137.84,138.13,137.66,137.76,56240.0,132.946,133.2257,132.7724,132.8689,56240.0
2024-08-02 10:25:00,137.76,137.87,137.24,137.24,8472.0,132.8689,132.975,132.3673,132.3673,8472.0
2024-08-02 10:30:00,137.24,137.24,136.81,137.07,9538.0,132.3673,132.3673,131.9526,132.2034,9538.0
2024-08-02 10:35:00,137.08,137.08,136.51,136.79,10413.0,132.213,132.213,131.6632,131.9333,10413.0
2024-08-02 10:40:00,136.79,136.9,136.33,136.55,17690.0,131.9333,132.0394,131.4896,131.7018,17690.0
2024-08-02 10:45:00,136.64,136.67,136.36,136.67,27605.0,131.7886,131.8176,131.5186,131.8176,27605.0
2024-08-02 10:50:00,136.7,136.7,135.89,135.93,29370.0,131.8465,131.8465,131.0653,131.1038,29370.0
2024-08-02 10:55:00,136.0,136.0,135.37,135.75,11110.0,131.1713,131.1713,130.5637,130.9302,11110.0
2024-08-02 11:00:00,135.76,135.76,135.33,135.4,5933.0,130.9399,130.9399,130.5251,130.5926,5933.0
2024-08-02 11:05:00,135.43,135.64,135.25,135.49,19884.0,130.6216,130.8241,130.448,130.6795,19884.0
2024-08-02 11:10:00,135.45,135.64,135.18,135.28,21701.0,130.6409,130.8241,130.3805,130.4769,21701.0
2024-08-02 11:15:00,135.18,135.26,134.97,134.99,35487.0,130.3805,130.4576,130.1779,130.1972,35487.0
2024-08-02 11:20:00,134.97,135.01,134.31,134.56,33259.0,130.1779,130.2165,129.5413,129.7825,33259.0
2024-08-02 11:25:00,134.62,134.8,134.49,134.77,15646.0,129.8403,130.014,129.715,129.985,15646.0
2024-08-02 11:30:00,134.78,135.04,134.61,134.63,9264.0,129.9947,130.2454,129.8307,129.85,9264.0
2024-08-02 11:35:00,134.72,135.35,134.61,135.22,13046.0,129.9368,130.5444,129.8307,130.419,13046.0
2024-08-02 11:40:00,135.12,135.46,135.06,135.42,11059.0,130.3226,130.6505,130.2647,130.6119,11059.0
2024-08-02 11:45:00,135.51,135.74,135.43,135.57,11970.0,130.6987,130.9206,130.6216,130.7566,11970.0
2024-08-02 11:50:00,135.51,135.51,135.12,135.18,14890.0,130.6987,130.6987,130.3226,130.3805,14890.0
2024-08-02 11:55:00,135.24,135.26,135.1,135.15,5911.0,130.4383,130.4576,130.3033,130.3515,5911.0
2024-08-02 12:00:00,135.11,135.49,135.09,135.42,6837.0,130.3129,130.6795,130.2937,130.6119,6837.0
2024-08-02 12:05:00,135.41,135.57,135.26,135.26,14112.0,130.6023,130.7566,130.4576,130.4576,14112.0
2024-08-02 12:10:00,135.35,135.35,135.02,135.33,6401.0,130.5444,130.5444,130.2261,130.5251,6401.0
2024-08-02 12:15:00,135.29,135.38,135.16,135.35,10097.0,130.4866,130.5734,130.3612,130.5444,10097.0
2024-08-02 12:20:00,135.34,135.35,134.87,134.91,17200.0,130.5348,130.5444,130.0815,130.12,17200.0
2024-08-02 12:25:00,134.91,135.05,134.75,134.81,12990.0,130.12,130.2551,129.9657,130.0236,12990.0
2024-08-02 12:30:00,134.74,134.87,134.68,134.68,6144.0,129.9561,130.0815,129.8982,129.8982,6144.0
2024-08-02 12:35:00,134.66,134.98,134.57,134.98,10112.0,129.8789,130.1876,129.7921,130.1876,10112.0
2024-08-02 12:40:00,135.0,135.06,134.85,134.92,6565.0,130.2069,130.2647,130.0622,130.1297,6565.0
2024-08-02 12:45:00,134.94,135.1,134.77,135.09,6969.0,130.149,130.3033,129.985,130.2937,6969.0
2024-08-02 12:50:00,135.1,135.15,134.81,134.94,9535.0,130.3033,130.3515,130.0236,130.149,9535.0
2024-08-02 12:55:00,134.93,134.98,134.78,134.81,4902.0,130.1393,130.1876,129.9947,130.0236,4902.0
2024-08-02 13:00:00,134.8,134.83,134.31,134.35,17429.0,130.014,130.0429,129.5413,129.5799,17429.0
2024-08-02 13:05:00,134.48,134.48,134.09,134.25,13565.0,129.7053,129.7053,129.3292,129.4835,13565.0
2024-08-02 13:10:00,134.26,134.26,133.88,134.09,10629.0,129.4931,129.4931,129.1266,129.3292,10629.0
2024-08-02 13:15:00,134.13,134.23,133.88,133.96,19031.0,129.3677,129.4642,129.1266,129.2038,19031.0
2024-08-02 13:20:00,133.87,133.89,133.59,133.66,16856.0,129.117,129.1363,128.8469,128.9144,16856.0
2024-08-02 13:25:00,133.65,133.95,133.59,133.95,15547.0,128.9048,129.1941,128.8469,129.1941,15547.0
2024-08-02 13:30:00,133.82,134.0,133.74,133.9,5373.0,129.0687,129.2424,128.9916,129.1459,5373.0
2024-08-02 13:35:00,133.8,133.96,133.75,133.84,11780.0,129.0495,129.2038,129.0012,129.088,11780.0
2024-08-02 13:40:00,133.78,133.9,133.57,133.57,10903.0,129.0302,129.1459,128.8276,128.8276,10903.0
2024-08-02 13:45:00,133.65,133.97,133.65,133.97,12076.0,128.9048,129.2134,128.9048,129.2134,12076.0
2024-08-02 13:50:00,133.93,134.02,133.75,133.84,5667.0,129.1748,129.2616,129.0012,129.088,5667.0
2024-08-02 13:55:00,133.72,133.74,133.34,133.42,15522.0,128.9723,128.9916,128.6058,128.6829,15522.0
2024-08-02 14:00:00,133.47,133.49,133.28,133.4,12193.0,128.7312,128.7505,128.5479,128.6637,12193.0
2024-08-02 14:05:00,133.44,133.69,133.4,133.41,9754.0,128.7022,128.9434,128.6637,128.6733,9754.0
2024-08-02 14:10:00,133.47,133.68,133.33,133.67,10580.0,128.7312,128.9337,128.5961,128.9241,10580.0
2024-08-02 14:15:00,133.7,133.93,133.61,133.9,9090.0,128.953,129.1748,128.8662,129.1459,9090.0
2024-08-02 14:20:00,133.89,134.12,133.82,133.92,8123.0,129.1363,129.3581,129.0687,129.1652,8123.0
2024-08-02 14:25:00,133.96,134.09,133.83,133.92,17307.0,129.2038,129.3292,129.0784,129.1652,17307.0
2024-08-02 14:30:00,133.85,134.23,133.84,134.19,11832.0,129.0977,129.4642,129.088,129.4256,11832.0
2024-08-02 14:35:00,134.07,134.23,134.02,134.17,7469.0,129.3099,129.4642,129.2616,129.4063,7469.0
2024-08-02 14:40:00,134.17,134.23,134.04,134.15,14712.0,129.4063,129.4642,129.2809,129.387,14712.0
2024-08-02 14:45:00,134.1,134.1,133.82,134.0,14261.0,129.3388,129.3388,129.0687,129.2424,14261.0
2024-08-02 14:50:00,134.04,134.05,133.81,133.92,11317.0,129.2809,129.2906,129.0591,129.1652,11317.0
2024-08-02 14:55:00,133.92,134.19,133.79,133.82,22140.0,129.1652,129.4256,129.0398,129.0687,22140.0
2024-08-02 15:00:00,133.81,133.93,133.72,133.76,13585.0,129.0591,129.1748,128.9723,129.0109,13585.0
2024-08-02 15:05:00,133.73,133.93,133.6,133.76,19218.0,128.9819,129.1748,128.8566,129.0109,19218.0
2024-08-02 15:10:00,133.72,133.81,133.66,133.66,12802.0,128.9723,129.0591,128.9144,128.9144,12802.0
2024-08-02 15:15:00,133.66,133.73,133.58,133.62,15612.0,128.9144,128.9819,128.8373,128.8758,15612.0
2024-08-02 15:20:00,133.62,133.72,133.48,133.53,16303.0,128.8758,128.9723,128.7408,128.789,16303.0
2024-08-02 15:25:00,133.58,133.72,133.51,133.65,21968.0,128.8373,128.9723,128.7698,128.9048,21968.0
2024-08-02 15:30:00,133.67,133.79,133.41,133.59,35208.0,128.9241,129.0398,128.6733,128.8469,35208.0
2024-08-02 15:35:00,133.61,133.78,133.3,133.3,47016.0,128.8662,129.0302,128.5672,128.5672,47016.0
2024-08-02 15:40:00,133.28,133.34,133.06,133.3,53934.0,128.5479,128.6058,128.3357,128.5672,53934.0
2024-08-02 15:45:00,133.3,133.57,133.04,133.06,56795.0,128.5672,128.8276,128.3164,128.3357,56795.0
2024-08-02 15:50:00,133.14,133.53,133.02,133.51,99706.0,128.4129,128.789,128.2972,128.7698,99706.0
2024-08-02 15:55:00,133.49,133.94,133.25,133.73,264032.0,128.7505,129.1845,128.519,128.9819,264032.0
2024-08-05 09:30:00,130.95,130.95,128.46,128.64,90316.0,126.3006,126.3006,123.8991,124.0727,90316.0
2024-08-05 09:35:00,128.61,130.1,128.36,129.78,12435.0,124.0437,125.4808,123.8026,125.1722,12435.0
2024-08-05 09:40:00,129.93,130.02,128.44,129.16,15945.0,125.3169,125.4037,123.8798,124.5742,15945.0
2024-08-05 09:45:00,128.99,129.65,128.6,129.52,20777.0,124.4102,125.0468,124.0341,124.9214,20777.0
2024-08-05 09:50:00,129.65,130.4,129.61,129.66,10320.0,125.0468,125.7702,125.0082,125.0564,10320.0
2024-08-05 09:55:00,129.45,129.83,129.32,129.5,14382.0,124.8539,125.2204,124.7285,124.9021,14382.0
2024-08-05 10:00:00,129.75,131.03,129.62,131.03,19702.0,125.1433,126.3778,125.0179,126.3778,19702.0
2024-08-05 10:05:00,131.07,131.2,130.37,130.48,40795.0,126.4164,126.5418,125.7412,125.8473,40795.0
2024-08-05 10:10:00,130.27,130.3,129.9,130.24,12438.0,125.6448,125.6737,125.2879,125.6159,12438.0
2024-08-05 10:15:00,130.12,130.32,129.87,130.06,21523.0,125.5001,125.693,125.259,125.4422,21523.0
2024-08-05 10:20:00,129.95,130.23,129.72,129.86,32978.0,125.3362,125.6062,125.1143,125.2493,32978.0
2024-08-05 10:25:00,129.86,130.4,129.76,129.8,8484.0,125.2493,125.7702,125.1529,125.1915,8484.0
2024-08-05 10:30:00,129.79,130.38,129.6,130.33,8552.0,125.1818,125.7509,124.9986,125.7027,8552.0
2024-08-05 10:35:00,130.43,130.53,130.01,130.05,18000.0,125.7991,125.8956,125.394,125.4326,18000.0
2024-08-05 10:40:00,129.93,130.19,129.77,130.19,10314.0,125.3169,125.5676,125.1625,125.5676,10314.0
2024-08-05 10:45:00,130.19,130.19,129.58,129.66,10632.0,125.5676,125.5676,124.9793,125.0564,10632.0
2024-08-05 10:50:00,129.71,129.9,129.59,129.74,15340.0,125.1047,125.2879,124.9889,125.1336,15340.0
2024-08-05 10:55:00,129.82,129.95,129.58,129.68,5009.0,125.2108,125.3362,124.9793,125.0757,5009.0
2024-08-05 11:00:00,129.8,130.35,129.74,130.14,6627.0,125.1915,125.7219,125.1336,125.5194,6627.0
2024-08-05 11:05:00,130.1,130.74,130.08,130.69,10462.0,125.4808,126.0981,125.4615,126.0499,10462.0
2024-08-05 11:10:00,130.71,131.33,130.71,130.89,15521.0,126.0692,126.6672,126.0692,126.2428,15521.0
2024-08-05 11:15:00,130.95,131.06,130.4,130.55,9913.0,126.3006,126.4067,125.7702,125.9148,9913.0
2024-08-05 11:20:00,130.42,130.61,130.04,130.04,8289.0,125.7895,125.9727,125.423,125.423,8289.0
2024-08-05 11:25:00,130.11,130.5,130.03,130.47,14528.0,125.4905,125.8666,125.4133,125.8377,14528.0
2024-08-05 11:30:00,130.52,130.61,130.34,130.45,9782.0,125.8859,125.9727,125.7123,125.8184,9782.0
2024-08-05 11:35:00,130.5,130.83,130.5,130.66,9750.0,125.8666,126.1849,125.8666,126.0209,9750.0
2024-08-05 11:40:00,130.72,130.99,130.55,130.86,37432.0,126.0788,126.3392,125.9148,126.2138,37432.0
2024-08-05 11:45:00,130.86,131.08,130.68,131.03,18177.0,126.2138,126.426,126.0402,126.3778,18177.0
2024-08-05 11:50:00,130.97,131.39,130.83,131.3,12291.0,126.3199,126.725,126.1849,126.6382,12291.0
2024-08-05 11:55:00,131.29,131.74,131.13,131.74,6544.0,126.6286,127.0626,126.4743,127.0626,6544.0
2024-08-05 12:00:00,131.73,132.2,131.73,131.99,12744.0,127.053,127.5063,127.053,127.3037,12744.0
2024-08-05 12:05:00,131.99,132.29,131.93,132.22,11270.0,127.3037,127.5931,127.2459,127.5256,11270.0
2024-08-05 12:10:00,132.13,132.79,132.13,132.67,16316.0,127.4387,128.0753,127.4387,127.9596,16316.0
2024-08-05 12:15:00,132.69,132.86,132.47,132.71,9809.0,127.9789,128.1428,127.7667,127.9982,9809.0
2024-08-05 12:20:00,132.85,132.86,132.59,132.8,2311.0,128.1332,128.1428,127.8824,128.085,2311.0
2024-08-05 12:25:00,132.84,132.95,132.73,132.83,10713.0,128.1235,128.2296,128.0174,128.1139,10713.0
2024-08-05 12:30:00,132.87,132.87,132.34,132.5,8291.0,128.1525,128.1525,127.6413,127.7956,8291.0
2024-08-05 12:35:00,132.33,132.35,132.13,132.21,4919.0,127.6316,127.6509,127.4387,127.5159,4919.0
2024-08-05 12:40:00,132.21,132.27,131.82,131.82,5327.0,127.5159,127.5738,127.1398,127.1398,5327.0
2024-08-05 12:45:00,131.91,132.01,131.67,131.67,4823.0,127.2266,127.323,126.9951,126.9951,4823.0
2024-08-05 12:50:00,131.58,131.74,131.51,131.6,5248.0,126.9083,127.0626,126.8408,126.9276,5248.0
2024-08-05 12:55:00,131.51,131.77,131.43,131.66,4366.0,126.8408,127.0915,126.7636,126.9854,4366.0
2024-08-05 13:00:00,131.66,131.82,131.57,131.78,3532.0,126.9854,127.1398,126.8986,127.1012,3532.0
2024-08-05 13:05:00,131.7,132.07,131.7,131.9,7122.0,127.024,127.3809,127.024,127.2169,7122.0
2024-08-05 13:10:00,131.99,132.1,131.9,132.05,3685.0,127.3037,127.4098,127.2169,127.3616,3685.0
2024-08-05 13:15:00,132.09,132.14,131.91,131.97,8049.0,127.4002,127.4484,127.2266,127.2844,8049.0
2024-08-05 13:20:00,132.04,132.27,132.0,132.27,5790.0,127.3519,127.5738,127.3134,127.5738,5790.0
2024-08-05 13:25:00,132.28,132.36,131.99,132.02,10121.0,127.5834,127.6606,127.3037,127.3327,10121.0
2024-08-05 13:30:00,132.08,132.35,131.92,132.22,6640.0,127.3905,127.6509,127.2362,127.5256,6640.0
2024-08-05 13:35:00,132.19,132.51,132.12,132.46,6796.0,127.4966,127.8053,127.4291,127.757,6796.0
2024-08-05 13:40:00,132.34,132.34,131.92,131.98,5702.0,127.6413,127.6413,127.2362,127.2941,5702.0
2024-08-05 13:45:00,132.05,132.2,132.0,132.0,5064.0,127.3616,127.5063,127.3134,127.3134,5064.0
2024-08-05 13:50:00,132.0,132.16,131.86,131.86,4768.0,127.3134,127.4677,127.1783,127.1783,4768.0
2024-08-05 13:55:00,131.92,131.97,131.7,131.95,4314.0,127.2362,127.2844,127.024,127.2651,4314.0
2024-08-05 14:00:00,131.96,132.01,131.78,131.94,6921.0,127.2748,127.323,127.1012,127.2555,6921.0
2024-08-05 14:05:00,132.0,132.25,131.99,132.19,4847.0,127.3134,127.5545,127.3037,127.4966,4847.0
2024-08-05 14:10:00,132.19,132.19,132.03,132.11,4453.0,127.4966,127.4966,127.3423,127.4195,4453.0
2024-08-05 14:15:00,132.11,132.33,132.03,132.31,2208.0,127.4195,127.6316,127.3423,127.6124,2208.0
2024-08-05 14:20:00,132.38,132.51,132.33,132.45,8669.0,127.6799,127.8053,127.6316,127.7474,8669.0
2024-08-05 14:25:00,132.44,132.44,132.18,132.32,6345.0,127.7377,127.7377,127.487,127.622,6345.0
2024-08-05 14:30:00,132.25,132.35,132.11,132.18,5741.0,127.5545,127.6509,127.4195,127.487,5741.0
2024-08-05 14:35:00,132.16,132.21,131.99,131.99,7780.0,127.4677,127.5159,127.3037,127.3037,7780.0
2024-08-05 14:40:00,131.99,132.14,131.92,132.14,5550.0,127.3037,127.4484,127.2362,127.4484,5550.0
2024-08-05 14:45:00,132.07,132.13,131.87,131.91,8775.0,127.3809,127.4387,127.188,127.2266,8775.0
2024-08-05 14:50:00,131.94,132.17,131.84,131.84,15063.0,127.2555,127.4773,127.159,127.159,15063.0
2024-08-05 14:55:00,131.85,132.01,131.81,131.95,12297.0,127.1687,127.323,127.1301,127.2651,12297.0
2024-08-05 15:00:00,131.96,132.01,131.72,131.92,12261.0,127.2748,127.323,127.0433,127.2362,12261.0
2024-08-05 15:05:00,131.99,132.06,131.85,131.97,3990.0,127.3037,127.3712,127.1687,127.2844,3990.0
2024-08-05 15:10:00,132.02,132.07,131.97,132.02,13052.0,127.3327,127.3809,127.2844,127.3327,13052.0
2024-08-05 15:15:00,131.96,132.08,131.81,131.86,11238.0,127.2748,127.3905,127.1301,127.1783,11238.0
2024-08-05 15:20:00,131.82,132.05,131.8,131.97,13091.0,127.1398,127.3616,127.1205,127.2844,13091.0
2024-08-05 15:25:00,131.99,132.06,131.83,131.9,14910.0,127.3037,127.3712,127.1494,127.2169,14910.0
2024-08-05 15:30:00,131.9,131.92,131.61,131.67,17981.0,127.2169,127.2362,126.9372,126.9951,17981.0
2024-08-05 15:35:00,131.63,131.63,131.13,131.16,19708.0,126.9565,126.9565,126.4743,126.5032,19708.0
2024-08-05 15:40:00,131.2,131.4,131.11,131.4,23319.0,126.5418,126.7347,126.455,126.7347,23319.0
2024-08-05 15:45:00,131.34,131.69,131.33,131.57,33884.0,126.6768,127.0144,126.6672,126.8986,33884.0
2024-08-05 15:50:00,131.55,131.89,131.46,131.47,45105.0,126.8793,127.2073,126.7925,126.8022,45105.0
2024-08-05 15:55:00,131.55,131.94,131.53,131.7,147307.0,126.8793,127.2555,126.8601,127.024,147307.0
2024-08-06 09:30:00,132.0,133.09,131.91,132.38,21487.0,127.3134,128.3647,127.2266,127.6799,21487.0
2024-08-06 09:35:00,132.26,133.3,132.26,132.95,10538.0,127.5641,128.5672,127.5641,128.2296,10538.0
2024-08-06 09:40:00,133.06,133.56,132.85,133.28,14943.0,128.3357,128.818,128.1332,128.5479,14943.0
2024-08-06 09:45:00,133.08,133.47,132.93,133.31,12561.0,128.355,128.7312,128.2103,128.5769,12561.0
2024-08-06 09:50:00,133.16,133.55,132.95,133.41,15055.0,128.4322,128.8083,128.2296,128.6733,15055.0
2024-08-06 09:55:00,133.58,133.69,133.26,133.45,32209.0,128.8373,128.9434,128.5286,128.7119,32209.0
2024-08-06 10:00:00,133.09,133.43,132.91,133.09,15585.0,128.3647,128.6926,128.1911,128.3647,15585.0
2024-08-06 10:05:00,133.3,133.59,133.3,133.44,8238.0,128.5672,128.8469,128.5672,128.7022,8238.0
2024-08-06 10:10:00,133.65,134.16,133.4,134.04,22178.0,128.9048,129.3967,128.6637,129.2809,22178.0
2024-08-06 10:15:00,134.15,134.51,133.95,134.51,9834.0,129.387,129.7342,129.1941,129.7342,9834.0
2024-08-06 10:20:00,134.64,134.77,134.34,134.66,24346.0,129.8596,129.985,129.5703,129.8789,24346.0
2024-08-06 10:25:00,134.66,134.79,134.18,134.18,16248.0,129.8789,130.0043,129.416,129.416,16248.0
2024-08-06 10:30:00,134.15,134.43,133.97,134.39,12656.0,129.387,129.6571,129.2134,129.6185,12656.0
2024-08-06 10:35:00,134.26,134.39,134.08,134.08,9525.0,129.4931,129.6185,129.3195,129.3195,9525.0
2024-08-06 10:40:00,134.13,134.51,134.1,134.39,9531.0,129.3677,129.7342,129.3388,129.6185,9531.0
2024-08-06 10:45:00,134.46,135.0,134.36,134.95,23016.0,129.686,130.2069,129.5896,130.1586,23016.0
2024-08-06 10:50:00,134.88,135.06,134.81,134.86,15521.0,130.0911,130.2647,130.0236,130.0718,15521.0
2024-08-06 10:55:00,134.75,134.8,134.23,134.3,6901.0,129.9657,130.014,129.4642,129.5317,6901.0
2024-08-06 11:00:00,134.37,134.5,134.1,134.43,6778.0,129.5992,129.7246,129.3388,129.6571,6778.0
2024-08-06 11:05:00,134.46,134.5,133.87,134.01,7063.0,129.686,129.7246,129.117,129.252,7063.0
2024-08-06 11:10:00,134.05,134.09,133.65,133.74,8051.0,129.2906,129.3292,128.9048,128.9916,8051.0
2024-08-06 11:15:00,133.93,133.93,133.51,133.51,10966.0,129.1748,129.1748,128.7698,128.7698,10966.0
2024-08-06 11:20:00,133.48,133.51,133.29,133.35,9713.0,128.7408,128.7698,128.5576,128.6154,9713.0
2024-08-06 11:25:00,133.43,133.55,133.21,133.3,5953.0,128.6926,128.8083,128.4804,128.5672,5953.0
2024-08-06 11:30:00,133.3,133.7,133.23,133.67,10478.0,128.5672,128.953,128.4997,128.9241,10478.0
2024-08-06 11:35:00,133.72,133.96,133.63,133.96,15152.0,128.9723,129.2038,128.8855,129.2038,15152.0
2024-08-06 11:40:00,133.96,134.03,133.74,133.86,8916.0,129.2038,129.2713,128.9916,129.1073,8916.0
2024-08-06 11:45:00,133.98,134.08,133.83,134.02,7832.0,129.2231,129.3195,129.0784,129.2616,7832.0
2024-08-06 11:50:00,134.09,134.3,134.01,134.14,10435.0,129.3292,129.5317,129.252,129.3774,10435.0
2024-08-06 11:55:00,134.22,134.27,134.06,134.15,1814.0,129.4545,129.5028,129.3002,129.387,1814.0
2024-08-06 12:00:00,134.22,134.39,134.18,134.29,5341.0,129.4545,129.6185,129.416,129.5221,5341.0
2024-08-06 12:05:00,134.19,134.39,134.16,134.24,4267.0,129.4256,129.6185,129.3967,129.4738,4267.0
2024-08-06 12:10:00,134.27,134.32,134.23,134.28,6572.0,129.5028,129.551,129.4642,129.5124,6572.0
2024-08-06 12:15:00,134.36,134.67,134.3,134.41,8676.0,129.5896,129.8886,129.5317,129.6378,8676.0
2024-08-06 12:20:00,134.5,134.66,134.42,134.51,2054.0,129.7246,129.8789,129.6474,129.7342,2054.0
2024-08-06 12:25:00,134.57,134.58,134.34,134.34,10877.0,129.7921,129.8018,129.5703,129.5703,10877.0
2024-08-06 12:30:00,134.32,134.46,134.18,134.28,6068.0,129.551,129.686,129.416,129.5124,6068.0
2024-08-06 12:35:00,134.23,134.46,134.09,134.46,8568.0,129.4642,129.686,129.3292,129.686,8568.0
2024-08-06 12:40:00,134.45,134.52,134.32,134.39,2184.0,129.6764,129.7439,129.551,129.6185,2184.0
2024-08-06 12:45:00,134.4,134.62,134.39,134.47,6041.0,129.6282,129.8403,129.6185,129.6957,6041.0
2024-08-06 12:50:00,134.49,134.7,134.48,134.63,5581.0,129.715,129.9175,129.7053,129.85,5581.0
2024-08-06 12:55:00,134.68,134.69,134.56,134.62,5555.0,129.8982,129.9079,129.7825,129.8403,5555.0
2024-08-06 13:00:00,134.6,134.73,134.45,134.62,6348.0,129.8211,129.9464,129.6764,129.8403,6348.0
2024-08-06 13:05:00,134.63,134.63,134.39,134.52,1679.0,129.85,129.85,129.6185,129.7439,1679.0
2024-08-06 13:10:00,134.39,134.58,134.32,134.36,5923.0,129.6185,129.8018,129.551,129.5896,5923.0
2024-08-06 13:15:00,134.43,134.43,134.11,134.13,53926.0,129.6571,129.6571,129.3485,129.3677,53926.0
2024-08-06 13:20:00,134.17,134.23,133.92,134.0,12174.0,129.4063,129.4642,129.1652,129.2424,12174.0
2024-08-06 13:25:00,133.98,134.06,133.75,133.79,6473.0,129.2231,129.3002,129.0012,129.0398,6473.0
2024-08-06 13:30:00,133.76,133.97,133.68,133.92,10494.0,129.0109,129.2134,128.9337,129.1652,10494.0
2024-08-06 13:35:00,133.93,133.94,133.79,133.8,5743.0,129.1748,129.1845,129.0398,129.0495,5743.0
2024-08-06 13:40:00,133.86,133.86,133.53,133.68,7552.0,129.1073,129.1073,128.789,128.9337,7552.0
2024-08-06 13:45:00,133.68,133.71,133.56,133.65,3496.0,128.9337,128.9627,128.818,128.9048,3496.0
2024-08-06 13:50:00,133.59,133.63,133.43,133.63,4401.0,128.8469,128.8855,128.6926,128.8855,4401.0
2024-08-06 13:55:00,133.63,133.74,133.57,133.74,8623.0,128.8855,128.9916,128.8276,128.9916,8623.0
2024-08-06 14:00:00,133.79,133.79,133.63,133.75,15441.0,129.0398,129.0398,128.8855,129.0012,15441.0
2024-08-06 14:05:00,133.72,133.85,133.59,133.68,24523.0,128.9723,129.0977,128.8469,128.9337,24523.0
2024-08-06 14:10:00,133.72,133.8,133.5,133.51,7550.0,128.9723,129.0495,128.7601,128.7698,7550.0
2024-08-06 14:15:00,133.47,133.87,133.47,133.79,7346.0,128.7312,129.117,128.7312,129.0398,7346.0
2024-08-06 14:20:00,133.78,134.1,133.78,134.1,6107.0,129.0302,129.3388,129.0302,129.3388,6107.0
2024-08-06 14:25:00,134.08,134.08,133.87,133.99,7599.0,129.3195,129.3195,129.117,129.2327,7599.0
2024-08-06 14:30:00,133.97,134.18,133.95,134.16,17857.0,129.2134,129.416,129.1941,129.3967,17857.0
2024-08-06 14:35:00,134.05,134.3,134.04,134.22,13227.0,129.2906,129.5317,129.2809,129.4545,13227.0
2024-08-06 14:40:00,134.21,134.32,134.14,134.19,7111.0,129.4449,129.551,129.3774,129.4256,7111.0
2024-08-06 14:45:00,134.25,134.31,134.01,134.15,8133.0,129.4835,129.5413,129.252,129.387,8133.0
2024-08-06 14:50:00,134.18,134.32,134.18,134.22,9223.0,129.416,129.551,129.416,129.4545,9223.0
2024-08-06 14:55:00,134.22,134.22,133.79,133.79,8936.0,129.4545,129.4545,129.0398,129.0398,8936.0
2024-08-06 15:00:00,133.73,133.77,133.44,133.62,20164.0,128.9819,129.0205,128.7022,128.8758,20164.0
2024-08-06 15:05:00,133.66,133.66,133.37,133.56,26549.0,128.9144,128.9144,128.6347,128.818,26549.0
2024-08-06 15:10:00,133.65,133.81,133.57,133.77,7850.0,128.9048,129.0591,128.8276,129.0205,7850.0
2024-08-06 15:15:00,133.78,133.8,133.52,133.71,13101.0,129.0302,129.0495,128.7794,128.9627,13101.0
2024-08-06 15:20:00,133.72,134.14,133.72,134.12,19761.0,128.9723,129.3774,128.9723,129.3581,19761.0
2024-08-06 15:25:00,134.13,134.27,134.06,134.14,15934.0,129.3677,129.5028,129.3002,129.3774,15934.0
2024-08-06 15:30:00,134.13,134.17,133.89,134.11,18061.0,129.3677,129.4063,129.1363,129.3485,18061.0
2024-08-06 15:35:00,134.07,134.35,134.06,134.24,13197.0,129.3099,129.5799,129.3002,129.4738,13197.0
2024-08-06 15:40:00,134.24,134.39,134.11,134.24,18025.0,129.4738,129.6185,129.3485,129.4738,18025.0
2024-08-06 15:45:00,134.22,134.27,133.7,133.71,25698.0,129.4545,129.5028,128.953,128.9627,25698.0
2024-08-06 15:50:00,133.69,133.96,133.33,133.49,50560.0,128.9434,129.2038,128.5961,128.7505,50560.0
2024-08-06 15:55:00,133.51,133.54,133.01,133.02,105246.0,128.7698,128.7987,128.2875,128.2972,105246.0
2024-08-07 09:30:00,134.59,135.48,134.07,134.13,36629.0,129.8114,130.6698,129.3099,129.3677,36629.0
2024-08-07 09:35:00,134.13,134.89,134.13,134.81,3838.0,129.3677,130.1008,129.3677,130.0236,3838.0
2024-08-07 09:40:00,134.58,134.58,133.99,134.17,5534.0,129.8018,129.8018,129.2327,129.4063,5534.0
2024-08-07 09:45:00,134.17,134.45,133.95,134.28,5858.0,129.4063,129.6764,129.1941,129.5124,5858.0
2024-08-07 09:50:00,134.03,134.39,133.8,134.32,14220.0,129.2713,129.6185,129.0495,129.551,14220.0
2024-08-07 09:55:00,134.41,134.88,134.21,134.86,5963.0,129.6378,130.0911,129.4449,130.0718,5963.0
2024-08-07 10:00:00,134.88,135.06,134.69,134.77,23515.0,130.0911,130.2647,129.9079,129.985,23515.0
2024-08-07 10:05:00,134.67,135.02,134.5,134.89,11896.0,129.8886,130.2261,129.7246,130.1008,11896.0
2024-08-07 10:10:00,134.88,134.88,134.34,134.34,6410.0,130.0911,130.0911,129.5703,129.5703,6410.0
2024-08-07 10:15:00,134.34,134.34,134.01,134.1,8369.0,129.5703,129.5703,129.252,129.3388,8369.0
2024-08-07 10:20:00,134.24,134.75,134.22,134.61,7415.0,129.4738,129.9657,129.4545,129.8307,7415.0
2024-08-07 10:25:00,134.52,134.52,134.03,134.17,8571.0,129.7439,129.7439,129.2713,129.4063,8571.0
2024-08-07 10:30:00,134.3,134.82,134.18,134.4,8522.0,129.5317,130.0332,129.416,129.6282,8522.0
2024-08-07 10:35:00,134.34,134.47,134.01,134.04,9759.0,129.5703,129.6957,129.252,129.2809,9759.0
2024-08-07 10:40:00,134.11,134.64,134.1,134.63,7492.0,129.3485,129.8596,129.3388,129.85,7492.0
2024-08-07 10:45:00,134.54,134.76,134.54,134.67,7430.0,129.7632,129.9754,129.7632,129.8886,7430.0
2024-08-07 10:50:00,134.81,134.96,134.71,134.86,7465.0,130.0236,130.1683,129.9271,130.0718,7465.0
2024-08-07 10:55:00,134.86,135.04,134.8,134.94,9302.0,130.0718,130.2454,130.014,130.149,9302.0
2024-08-07 11:00:00,134.9,134.99,134.75,134.93,6373.0,130.1104,130.1972,129.9657,130.1393,6373.0
2024-08-07 11:05:00,134.94,135.14,134.81,134.86,9746.0,130.149,130.3419,130.0236,130.0718,9746.0
2024-08-07 11:10:00,134.99,134.99,134.62,134.72,5855.0,130.1972,130.1972,129.8403,129.9368,5855.0
2024-08-07 11:15:00,134.78,134.83,134.37,134.37,6901.0,129.9947,130.0429,129.5992,129.5992,6901.0
2024-08-07 11:20:00,134.37,134.67,134.37,134.67,7380.0,129.5992,129.8886,129.5992,129.8886,7380.0
2024-08-07 11:25:00,134.67,135.02,134.64,134.92,9925.0,129.8886,130.2261,129.8596,130.1297,9925.0
2024-08-07 11:30:00,134.83,134.93,134.72,134.89,4461.0,130.0429,130.1393,129.9368,130.1008,4461.0
2024-08-07 11:35:00,134.97,134.99,134.77,134.77,6169.0,130.1779,130.1972,129.985,129.985,6169.0
2024-08-07 11:40:00,134.84,135.03,134.73,134.78,8395.0,130.0525,130.2358,129.9464,129.9947,8395.0
2024-08-07 11:45:00,134.69,134.78,134.51,134.69,10182.0,129.9079,129.9947,129.7342,129.9079,10182.0
2024-08-07 11:50:00,134.64,134.95,134.64,134.89,3352.0,129.8596,130.1586,129.8596,130.1008,3352.0
2024-08-07 11:55:00,134.96,135.03,134.8,134.8,30960.0,130.1683,130.2358,130.014,130.014,30960.0
2024-08-07 12:00:00,134.83,134.96,134.73,134.9,10111.0,130.0429,130.1683,129.9464,130.1104,10111.0
2024-08-07 12:05:00,134.98,134.98,134.79,134.8,8486.0,130.1876,130.1876,130.0043,130.014,8486.0
2024-08-07 12:10:00,134.8,134.96,134.71,134.95,12532.0,130.014,130.1683,129.9271,130.1586,12532.0
2024-08-07 12:15:00,134.96,135.1,134.83,135.03,51432.0,130.1683,130.3033,130.0429,130.2358,51432.0
2024-08-07 12:20:00,135.0,135.29,134.94,135.25,70037.0,130.2069,130.4866,130.149,130.448,70037.0
2024-08-07 12:25:00,135.25,135.55,135.17,135.48,5922.0,130.448,130.7373,130.3708,130.6698,5922.0
2024-08-07 12:30:00,135.47,135.57,135.36,135.57,3860.0,130.6602,130.7566,130.5541,130.7566,3860.0
2024-08-07 12:35:00,135.67,135.75,135.51,135.51,4824.0,130.8531,130.9302,130.6987,130.6987,4824.0
2024-08-07 12:40:00,135.5,135.59,135.42,135.49,11580.0,130.6891,130.7759,130.6119,130.6795,11580.0
2024-08-07 12:45:00,135.56,135.59,135.32,135.35,22791.0,130.747,130.7759,130.5155,130.5444,22791.0
2024-08-07 12:50:00,135.35,135.54,135.28,135.47,53340.0,130.5444,130.7277,130.4769,130.6602,53340.0
2024-08-07 12:55:00,135.46,135.51,135.17,135.18,18142.0,130.6505,130.6987,130.3708,130.3805,18142.0
2024-08-07 13:00:00,135.19,135.26,134.95,134.95,7507.0,130.3901,130.4576,130.1586,130.1586,7507.0
2024-08-07 13:05:00,134.87,134.91,134.68,134.68,4353.0,130.0815,130.12,129.8982,129.8982,4353.0
2024-08-07 13:10:00,134.71,134.88,134.69,134.82,3412.0,129.9271,130.0911,129.9079,130.0332,3412.0
2024-08-07 13:15:00,134.72,134.84,134.56,134.68,14279.0,129.9368,130.0525,129.7825,129.8982,14279.0
2024-08-07 13:20:00,134.75,134.92,134.65,134.89,4270.0,129.9657,130.1297,129.8693,130.1008,4270.0
2024-08-07 13:25:00,134.93,135.41,134.93,135.39,33277.0,130.1393,130.6023,130.1393,130.583,33277.0
2024-08-07 13:30:00,135.44,135.72,135.43,135.7,11991.0,130.6312,130.9013,130.6216,130.882,11991.0
2024-08-07 13:35:00,135.75,135.87,135.61,135.72,41433.0,130.9302,131.046,130.7952,130.9013,41433.0
2024-08-07 13:40:00,135.69,135.72,135.45,135.49,4079.0,130.8724,130.9013,130.6409,130.6795,4079.0
2024-08-07 13:45:00,135.43,135.53,134.95,135.02,9173.0,130.6216,130.718,130.1586,130.2261,9173.0
2024-08-07 13:50:00,134.94,134.98,134.5,134.66,10916.0,130.149,130.1876,129.7246,129.8789,10916.0
2024-08-07 13:55:00,134.66,134.66,134.34,134.5,9660.0,129.8789,129.8789,129.5703,129.7246,9660.0
2024-08-07 14:00:00,134.45,134.51,134.09,134.22,6596.0,129.6764,129.7342,129.3292,129.4545,6596.0
2024-08-07 14:05:00,134.1,134.12,133.88,134.02,9992.0,129.3388,129.3581,129.1266,129.2616,9992.0
2024-08-07 14:10:00,134.0,134.05,133.87,133.92,5823.0,129.2424,129.2906,129.117,129.1652,5823.0
2024-08-07 14:15:00,133.84,133.95,133.61,133.72,9416.0,129.088,129.1941,128.8662,128.9723,9416.0
2024-08-07 14:20:00,133.67,134.09,133.62,133.95,5860.0,128.9241,129.3292,128.8758,129.1941,5860.0
2024-08-07 14:25:00,133.98,134.32,133.95,134.32,6594.0,129.2231,129.551,129.1941,129.551,6594.0
2024-08-07 14:30:00,134.27,134.37,134.14,134.36,8218.0,129.5028,129.5992,129.3774,129.5896,8218.0
2024-08-07 14:35:00,134.36,134.36,134.06,134.09,6384.0,129.5896,129.5896,129.3002,129.3292,6384.0
2024-08-07 14:40:00,134.09,134.32,134.09,134.11,5394.0,129.3292,129.551,129.3292,129.3485,5394.0
2024-08-07 14:45:00,134.18,134.23,133.89,133.97,6189.0,129.416,129.4642,129.1363,129.2134,6189.0
2024-08-07 14:50:00,133.99,133.99,133.75,133.83,3524.0,129.2327,129.2327,129.0012,129.0784,3524.0
2024-08-07 14:55:00,133.84,134.27,133.84,134.12,14271.0,129.088,129.5028,129.088,129.3581,14271.0
2024-08-07 15:00:00,134.15,134.64,134.15,134.46,7399.0,129.387,129.8596,129.387,129.686,7399.0
2024-08-07 15:05:00,134.45,134.51,134.23,134.26,11323.0,129.6764,129.7342,129.4642,129.4931,11323.0
2024-08-07 15:10:00,134.31,134.41,134.23,134.27,7514.0,129.5413,129.6378,129.4642,129.5028,7514.0
2024-08-07 15:15:00,134.29,134.46,134.29,134.44,2884.0,129.5221,129.686,129.5221,129.6667,2884.0
2024-08-07 15:20:00,134.4,134.52,134.22,134.27,6650.0,129.6282,129.7439,129.4545,129.5028,6650.0
2024-08-07 15:25:00,134.27,134.43,134.23,134.43,9670.0,129.5028,129.6571,129.4642,129.6571,9670.0
2024-08-07 15:30:00,134.36,134.38,134.18,134.32,15835.0,129.5896,129.6089,129.416,129.551,15835.0
2024-08-07 15:35:00,134.33,134.51,134.28,134.33,8833.0,129.5606,129.7342,129.5124,129.5606,8833.0
2024-08-07 15:40:00,134.28,134.29,133.85,133.95,16656.0,129.5124,129.5221,129.0977,129.1941,16656.0
2024-08-07 15:45:00,133.96,134.12,133.92,134.05,22577.0,129.2038,129.3581,129.1652,129.2906,22577.0
2024-08-07 15:50:00,134.01,134.08,133.41,133.56,49261.0,129.252,129.3195,128.6733,128.818,49261.0
2024-08-07 15:55:00,133.6,133.6,132.82,132.91,135300.0,128.8566,128.8566,128.1043,128.1911,135300.0
2024-08-08 09:30:00,133.05,134.11,133.05,134.07,31143.0,128.3261,129.3485,128.3261,129.3099,31143.0
2024-08-08 09:35:00,134.0,134.55,134.0,134.3,3498.0,129.2424,129.7728,129.2424,129.5317,3498.0
2024-08-08 09:40:00,134.3,134.71,134.07,134.12,12073.0,129.5317,129.9271,129.3099,129.3581,12073.0
2024-08-08 09:45:00,134.3,134.71,134.16,134.42,11625.0,129.5317,129.9271,129.3967,129.6474,11625.0
2024-08-08 09:50:00,134.41,135.22,134.2,135.22,12566.0,129.6378,130.419,129.4353,130.419,12566.0
2024-08-08 09:55:00,135.13,135.22,134.78,134.87,38298.0,130.3322,130.419,129.9947,130.0815,38298.0
2024-08-08 10:00:00,135.04,135.44,135.0,135.34,14659.0,130.2454,130.6312,130.2069,130.5348,14659.0
2024-08-08 10:05:00,135.35,135.39,135.08,135.2,27000.0,130.5444,130.583,130.284,130.3997,27000.0
2024-08-08 10:10:00,135.21,135.47,135.17,135.26,9651.0,130.4094,130.6602,130.3708,130.4576,9651.0
2024-08-08 10:15:00,135.16,135.18,134.88,134.98,6021.0,130.3612,130.3805,130.0911,130.1876,6021.0
2024-08-08 10:20:00,134.9,134.95,134.74,134.89,6803.0,130.1104,130.1586,129.9561,130.1008,6803.0
2024-08-08 10:25:00,134.78,135.04,134.78,134.89,8830.0,129.9947,130.2454,129.9947,130.1008,8830.0
2024-08-08 10:30:00,134.98,135.32,134.98,135.31,2936.0,130.1876,130.5155,130.1876,130.5058,2936.0
2024-08-08 10:35:00,135.21,135.39,135.07,135.26,7879.0,130.4094,130.583,130.2744,130.4576,7879.0
2024-08-08 10:40:00,135.19,135.29,135.15,135.24,3506.0,130.3901,130.4866,130.3515,130.4383,3506.0
2024-08-08 10:45:00,135.24,135.45,135.14,135.45,10565.0,130.4383,130.6409,130.3419,130.6409,10565.0
2024-08-08 10:50:00,135.42,135.58,135.24,135.53,18514.0,130.6119,130.7663,130.4383,130.718,18514.0
2024-08-08 10:55:00,135.53,135.71,135.37,135.64,6446.0,130.718,130.8916,130.5637,130.8241,6446.0
2024-08-08 11:00:00,135.63,135.84,135.62,135.7,8372.0,130.8145,131.017,130.8048,130.882,8372.0
2024-08-08 11:05:00,135.69,135.85,135.56,135.71,15839.0,130.8724,131.0267,130.747,130.8916,15839.0
2024-08-08 11:10:00,135.68,135.71,135.34,135.52,4320.0,130.8627,130.8916,130.5348,130.7084,4320.0
2024-08-08 11:15:00,135.53,135.53,135.41,135.5,7828.0,130.718,130.718,130.6023,130.6891,7828.0
2024-08-08 11:20:00,135.46,135.78,135.46,135.58,14424.0,130.6505,130.9592,130.6505,130.7663,14424.0
2024-08-08 11:25:00,135.58,135.73,135.46,135.46,7582.0,130.7663,130.9109,130.6505,130.6505,7582.0
2024-08-08 11:30:00,135.48,135.48,135.04,135.06,8528.0,130.6698,130.6698,130.2454,130.2647,8528.0
2024-08-08 11:35:00,135.09,135.22,134.84,134.84,5801.0,130.2937,130.419,130.0525,130.0525,5801.0
2024-08-08 11:40:00,134.83,134.83,134.67,134.73,2557.0,130.0429,130.0429,129.8886,129.9464,2557.0
2024-08-08 11:45:00,134.62,134.67,134.42,134.53,9600.0,129.8403,129.8886,129.6474,129.7535,9600.0
2024-08-08 11:50:00,134.5,134.83,134.5,134.78,3918.0,129.7246,130.0429,129.7246,129.9947,3918.0
2024-08-08 11:55:00,134.78,134.94,134.7,134.87,9526.0,129.9947,130.149,129.9175,130.0815,9526.0
2024-08-08 12:00:00,134.88,134.98,134.79,134.93,6094.0,130.0911,130.1876,130.0043,130.1393,6094.0
2024-08-08 12:05:00,135.03,135.08,134.96,135.07,8667.0,130.2358,130.284,130.1683,130.2744,8667.0
2024-08-08 12:10:00,135.07,135.21,134.99,135.02,10347.0,130.2744,130.4094,130.1972,130.2261,10347.0
2024-08-08 12:15:00,135.11,135.11,134.87,135.09,4520.0,130.3129,130.3129,130.0815,130.2937,4520.0
2024-08-08 12:20:00,135.12,135.23,135.1,135.23,3712.0,130.3226,130.4287,130.3033,130.4287,3712.0
2024-08-08 12:25:00,135.31,135.36,135.16,135.22,5464.0,130.5058,130.5541,130.3612,130.419,5464.0
2024-08-08 12:30:00,135.21,135.25,135.08,135.08,4699.0,130.4094,130.448,130.284,130.284,4699.0
2024-08-08 12:35:00,135.15,135.16,134.88,134.95,4659.0,130.3515,130.3612,130.0911,130.1586,4659.0
2024-08-08 12:40:00,134.92,135.0,134.92,134.99,1793.0,130.1297,130.2069,130.1297,130.1972,1793.0
2024-08-08 12:45:00,135.0,135.16,134.92,135.16,8153.0,130.2069,130.3612,130.1297,130.3612,8153.0
2024-08-08 12:50:00,135.25,135.27,135.07,135.21,5365.0,130.448,130.4673,130.2744,130.4094,5365.0
2024-08-08 12:55:00,135.25,135.43,135.15,135.25,32653.0,130.448,130.6216,130.3515,130.448,32653.0
2024-08-08 13:00:00,135.27,135.42,135.19,135.42,1516.0,130.4673,130.6119,130.3901,130.6119,1516.0
2024-08-08 13:05:00,135.42,135.43,135.23,135.31,5424.0,130.6119,130.6216,130.4287,130.5058,5424.0
2024-08-08 13:10:00,135.36,135.48,135.29,135.44,3929.0,130.5541,130.6698,130.4866,130.6312,3929.0
2024-08-08 13:15:00,135.5,135.58,135.29,135.48,9328.0,130.6891,130.7663,130.4866,130.6698,9328.0
2024-08-08 13:20:00,135.41,135.54,135.35,135.36,6016.0,130.6023,130.7277,130.5444,130.5541,6016.0
2024-08-08 13:25:00,135.36,135.53,135.35,135.42,1843.0,130.5541,130.718,130.5444,130.6119,1843.0
2024-08-08 13:30:00,135.44,135.53,135.35,135.44,7353.0,130.6312,130.718,130.5444,130.6312,7353.0
2024-08-08 13:35:00,135.32,135.43,135.28,135.34,2662.0,130.5155,130.6216,130.4769,130.5348,2662.0
2024-08-08 13:40:00,135.44,135.44,135.22,135.22,4825.0,130.6312,130.6312,130.419,130.419,4825.0
2024-08-08 13:45:00,135.22,135.33,135.22,135.25,4788.0,130.419,130.5251,130.419,130.448,4788.0
2024-08-08 13:50:00,135.25,135.4,135.25,135.34,3658.0,130.448,130.5926,130.448,130.5348,3658.0
2024-08-08 13:55:00,135.34,135.39,135.22,135.27,2668.0,130.5348,130.583,130.419,130.4673,2668.0
2024-08-08 14:00:00,135.26,135.39,135.2,135.38,4004.0,130.4576,130.583,130.3997,130.5734,4004.0
2024-08-08 14:05:00,135.37,135.44,135.31,135.41,6569.0,130.5637,130.6312,130.5058,130.6023,6569.0
2024-08-08 14:10:00,135.42,135.5,135.29,135.44,6101.0,130.6119,130.6891,130.4866,130.6312,6101.0
2024-08-08 14:15:00,135.44,135.53,135.39,135.43,6261.0,130.6312,130.718,130.583,130.6216,6261.0
2024-08-08 14:20:00,135.43,135.43,135.08,135.08,7713.0,130.6216,130.6216,130.284,130.284,7713.0
2024-08-08 14:25:00,135.14,135.16,134.97,135.01,5739.0,130.3419,130.3612,130.1779,130.2165,5739.0
2024-08-08 14:30:00,135.05,135.12,135.0,135.07,5817.0,130.2551,130.3226,130.2069,130.2744,5817.0
2024-08-08 14:35:00,135.09,135.09,134.97,135.04,5795.0,130.2937,130.2937,130.1779,130.2454,5795.0
2024-08-08 14:40:00,134.97,135.2,134.87,135.03,6367.0,130.1779,130.3997,130.0815,130.2358,6367.0
2024-08-08 14:45:00,135.02,135.32,135.0,135.25,10209.0,130.2261,130.5155,130.2069,130.448,10209.0
2024-08-08 14:50:00,135.25,135.42,135.2,135.3,14358.0,130.448,130.6119,130.3997,130.4962,14358.0
2024-08-08 14:55:00,135.3,135.34,135.15,135.15,9560.0,130.4962,130.5348,130.3515,130.3515,9560.0
2024-08-08 15:00:00,135.13,135.16,135.0,135.07,6546.0,130.3322,130.3612,130.2069,130.2744,6546.0
2024-08-08 15:05:00,135.02,135.25,135.0,135.21,12591.0,130.2261,130.448,130.2069,130.4094,12591.0
2024-08-08 15:10:00,135.23,135.39,135.23,135.34,21409.0,130.4287,130.583,130.4287,130.5348,21409.0
2024-08-08 15:15:00,135.35,135.4,135.23,135.23,10997.0,130.5444,130.5926,130.4287,130.4287,10997.0
2024-08-08 15:20:00,135.25,135.37,135.25,135.26,6666.0,130.448,130.5637,130.448,130.4576,6666.0
2024-08-08 15:25:00,135.31,135.43,135.27,135.4,11974.0,130.5058,130.6216,130.4673,130.5926,11974.0
2024-08-08 15:30:00,135.36,135.4,135.2,135.31,13955.0,130.5541,130.5926,130.3997,130.5058,13955.0
2024-08-08 15:35:00,135.39,135.57,135.3,135.52,12186.0,130.583,130.7566,130.4962,130.7084,12186.0
2024-08-08 15:40:00,135.53,135.68,135.5,135.58,13624.0,130.718,130.8627,130.6891,130.7663,13624.0
2024-08-08 15:45:00,135.57,135.63,135.41,135.5,20960.0,130.7566,130.8145,130.6023,130.6891,20960.0
2024-08-08 15:50:00,135.53,135.56,134.85,135.03,56908.0,130.718,130.747,130.0622,130.2358,56908.0
2024-08-08 15:55:00,135.0,135.56,134.87,135.44,289894.0,130.2069,130.747,130.0815,130.6312,289894.0
2024-08-09 09:30:00,135.55,136.0,134.65,134.75,22951.0,130.7373,131.1713,129.8693,129.9657,22951.0
2024-08-09 09:35:00,135.01,135.32,134.64,135.28,7888.0,130.2165,130.5155,129.8596,130.4769,7888.0
2024-08-09 09:40:00,135.16,135.36,134.87,135.25,9753.0,130.3612,130.5541,130.0815,130.448,9753.0
2024-08-09 09:45:00,135.34,135.4,135.13,135.24,6109.0,130.5348,130.5926,130.3322,130.4383,6109.0
2024-08-09 09:50:00,135.25,135.37,134.87,134.93,15919.0,130.448,130.5637,130.0815,130.1393,15919.0
2024-08-09 09:55:00,134.94,135.04,134.86,134.96,14287.0,130.149,130.2454,130.0718,130.1683,14287.0
2024-08-09 10:00:00,134.94,135.53,134.9,135.53,24424.0,130.149,130.718,130.1104,130.718,24424.0
2024-08-09 10:05:00,135.41,135.66,135.31,135.66,20234.0,130.6023,130.8434,130.5058,130.8434,20234.0
2024-08-09 10:10:00,135.6,135.6,135.31,135.41,23850.0,130.7855,130.7855,130.5058,130.6023,23850.0
2024-08-09 10:15:00,135.45,135.45,135.17,135.41,6784.0,130.6409,130.6409,130.3708,130.6023,6784.0
2024-08-09 10:20:00,135.6,135.76,135.43,135.52,8855.0,130.7855,130.9399,130.6216,130.7084,8855.0
2024-08-09 10:25:00,135.65,135.98,135.65,135.91,3952.0,130.8338,131.1521,130.8338,131.0845,3952.0
2024-08-09 10:30:00,135.91,135.99,135.68,135.72,17600.0,131.0845,131.1617,130.8627,130.9013,17600.0
2024-08-09 10:35:00,135.68,135.95,135.65,135.91,13140.0,130.8627,131.1231,130.8338,131.0845,13140.0
2024-08-09 10:40:00,135.94,136.17,135.92,136.07,5828.0,131.1135,131.3353,131.0942,131.2389,5828.0
2024-08-09 10:45:00,136.01,136.17,135.94,135.94,20977.0,131.181,131.3353,131.1135,131.1135,20977.0
2024-08-09 10:50:00,135.97,136.3,135.92,136.2,31112.0,131.1424,131.4607,131.0942,131.3642,31112.0
2024-08-09 10:55:00,136.26,136.75,136.26,136.43,11957.0,131.4221,131.8947,131.4221,131.5861,11957.0
2024-08-09 11:00:00,136.43,136.54,136.28,136.31,8655.0,131.5861,131.6922,131.4414,131.4703,8655.0
2024-08-09 11:05:00,136.36,136.59,136.24,136.58,5126.0,131.5186,131.7404,131.4028,131.7308,5126.0
2024-08-09 11:10:00,136.6,136.73,136.25,136.25,10192.0,131.75,131.8754,131.4125,131.4125,10192.0
2024-08-09 11:15:00,136.25,136.36,136.18,136.27,4543.0,131.4125,131.5186,131.345,131.4318,4543.0
2024-08-09 11:20:00,136.3,136.34,136.21,136.28,8959.0,131.4607,131.4993,131.3739,131.4414,8959.0
2024-08-09 11:25:00,136.3,136.36,136.0,136.01,12988.0,131.4607,131.5186,131.1713,131.181,12988.0
2024-08-09 11:30:00,136.03,136.06,135.84,135.9,4893.0,131.2003,131.2292,131.017,131.0749,4893.0
2024-08-09 11:35:00,135.91,136.0,135.82,135.88,7565.0,131.0845,131.1713,130.9977,131.0556,7565.0
2024-08-09 11:40:00,135.82,136.02,135.79,135.87,7235.0,130.9977,131.1906,130.9688,131.046,7235.0
2024-08-09 11:45:00,135.92,136.0,135.82,135.94,6213.0,131.0942,131.1713,130.9977,131.1135,6213.0
2024-08-09 11:50:00,136.0,136.01,135.85,135.91,9217.0,131.1713,131.181,131.0267,131.0845,9217.0
2024-08-09 11:55:00,135.87,135.89,135.58,135.63,6016.0,131.046,131.0653,130.7663,130.8145,6016.0
2024-08-09 12:00:00,135.63,135.63,135.47,135.59,10121.0,130.8145,130.8145,130.6602,130.7759,10121.0
2024-08-09 12:05:00,135.57,135.6,135.42,135.49,4343.0,130.7566,130.7855,130.6119,130.6795,4343.0
2024-08-09 12:10:00,135.45,135.46,135.32,135.4,9693.0,130.6409,130.6505,130.5155,130.5926,9693.0
2024-08-09 12:15:00,135.37,135.41,135.27,135.37,7549.0,130.5637,130.6023,130.4673,130.5637,7549.0
2024-08-09 12:20:00,135.35,135.43,135.27,135.3,9347.0,130.5444,130.6216,130.4673,130.4962,9347.0
2024-08-09 12:25:00,135.33,135.63,135.3,135.63,9825.0,130.5251,130.8145,130.4962,130.8145,9825.0
2024-08-09 12:30:00,135.63,135.72,135.56,135.68,15715.0,130.8145,130.9013,130.747,130.8627,15715.0
2024-08-09 12:35:00,135.68,135.83,135.63,135.83,7916.0,130.8627,131.0074,130.8145,131.0074,7916.0
2024-08-09 12:40:00,135.86,135.96,135.84,135.95,11329.0,131.0363,131.1328,131.017,131.1231,11329.0
2024-08-09 12:45:00,135.96,136.13,135.9,136.13,4561.0,131.1328,131.2967,131.0749,131.2967,4561.0
2024-08-09 12:50:00,136.1,136.27,136.1,136.18,6815.0,131.2678,131.4318,131.2678,131.345,6815.0
2024-08-09 12:55:00,136.29,136.43,136.27,136.32,5198.0,131.451,131.5861,131.4318,131.48,5198.0
2024-08-09 13:00:00,136.31,136.41,136.28,136.31,7739.0,131.4703,131.5668,131.4414,131.4703,7739.0
2024-08-09 13:05:00,136.27,136.27,136.14,136.2,4242.0,131.4318,131.4318,131.3064,131.3642,4242.0
2024-08-09 13:10:00,136.22,136.23,136.03,136.15,9336.0,131.3835,131.3932,131.2003,131.316,9336.0
2024-08-09 13:15:00,136.14,136.27,136.08,136.2,12985.0,131.3064,131.4318,131.2485,131.3642,12985.0
2024-08-09 13:20:00,136.21,136.27,136.16,136.27,2531.0,131.3739,131.4318,131.3257,131.4318,2531.0
2024-08-09 13:25:00,136.2,136.3,136.15,136.3,3993.0,131.3642,131.4607,131.316,131.4607,3993.0
2024-08-09 13:30:00,136.37,136.39,136.26,136.32,3699.0,131.5282,131.5475,131.4221,131.48,3699.0
2024-08-09 13:35:00,136.38,136.38,136.11,136.15,8067.0,131.5379,131.5379,131.2774,131.316,8067.0
2024-08-09 13:40:00,136.15,136.15,135.91,135.92,5959.0,131.316,131.316,131.0845,131.0942,5959.0
2024-08-09 13:45:00,135.95,136.07,135.9,136.0,3744.0,131.1231,131.2389,131.0749,131.1713,3744.0
2024-08-09 13:50:00,136.0,136.05,135.73,135.75,7609.0,131.1713,131.2196,130.9109,130.9302,7609.0
2024-08-09 13:55:00,135.72,135.81,135.67,135.72,5785.0,130.9013,130.9881,130.8531,130.9013,5785.0
2024-08-09 14:00:00,135.72,135.82,135.44,135.44,6111.0,130.9013,130.9977,130.6312,130.6312,6111.0
2024-08-09 14:05:00,135.44,135.61,135.42,135.61,3275.0,130.6312,130.7952,130.6119,130.7952,3275.0
2024-08-09 14:10:00,135.63,135.69,135.48,135.59,6875.0,130.8145,130.8724,130.6698,130.7759,6875.0
2024-08-09 14:15:00,135.54,135.63,135.46,135.56,4489.0,130.7277,130.8145,130.6505,130.747,4489.0
2024-08-09 14:20:00,135.57,135.63,135.51,135.59,3294.0,130.7566,130.8145,130.6987,130.7759,3294.0
2024-08-09 14:25:00,135.63,135.79,135.62,135.72,5858.0,130.8145,130.9688,130.8048,130.9013,5858.0
2024-08-09 14:30:00,135.72,135.73,135.52,135.53,8579.0,130.9013,130.9109,130.7084,130.718,8579.0
2024-08-09 14:35:00,135.49,135.59,135.48,135.53,4486.0,130.6795,130.7759,130.6698,130.718,4486.0
2024-08-09 14:40:00,135.53,135.65,135.5,135.58,6919.0,130.718,130.8338,130.6891,130.7663,6919.0
2024-08-09 14:45:00,135.61,135.76,135.59,135.76,5254.0,130.7952,130.9399,130.7759,130.9399,5254.0
2024-08-09 14:50:00,135.77,135.79,135.54,135.72,13832.0,130.9495,130.9688,130.7277,130.9013,13832.0
2024-08-09 14:55:00,135.71,136.15,135.67,136.07,10790.0,130.8916,131.316,130.8531,131.2389,10790.0
2024-08-09 15:00:00,136.06,136.16,135.94,136.14,25190.0,131.2292,131.3257,131.1135,131.3064,25190.0
2024-08-09 15:05:00,136.13,136.13,135.92,135.99,14455.0,131.2967,131.2967,131.0942,131.1617,14455.0
2024-08-09 15:10:00,135.99,136.15,135.88,135.98,13194.0,131.1617,131.316,131.0556,131.1521,13194.0
2024-08-09 15:15:00,135.99,136.16,135.99,136.16,5538.0,131.1617,131.3257,131.1617,131.3257,5538.0
2024-08-09 15:20:00,136.16,136.2,136.05,136.08,10331.0,131.3257,131.3642,131.2196,131.2485,10331.0
2024-08-09 15:25:00,136.09,136.12,135.96,135.96,9232.0,131.2582,131.2871,131.1328,131.1328,9232.0
2024-08-09 15:30:00,135.96,136.21,135.82,135.82,14996.0,131.1328,131.3739,130.9977,130.9977,14996.0
2024-08-09 15:35:00,135.83,135.98,135.79,135.81,18872.0,131.0074,131.1521,130.9688,130.9881,18872.0
2024-08-09 15:40:00,135.84,135.89,135.74,135.78,12064.0,131.017,131.0653,130.9206,130.9592,12064.0
2024-08-09 15:45:00,135.78,135.89,135.62,135.62,20703.0,130.9592,131.0653,130.8048,130.8048,20703.0
2024-08-09 15:50:00,135.67,135.75,135.31,135.36,38041.0,130.8531,130.9302,130.5058,130.5541,38041.0
2024-08-09 15:55:00,135.36,135.54,135.31,135.41,113516.0,130.5541,130.7277,130.5058,130.6023,113516.0
2024-08-12 09:30:00,136.41,137.0,135.94,136.81,27551.0,131.5668,132.1358,131.1135,131.9526,27551.0
2024-08-12 09:35:00,136.99,137.58,136.82,137.35,11871.0,132.1262,132.6952,131.9622,132.4734,11871.0
2024-08-12 09:40:00,137.25,137.26,136.85,137.07,5603.0,132.377,132.3866,131.9912,132.2034,5603.0
2024-08-12 09:45:00,136.84,136.95,136.23,136.37,7504.0,131.9815,132.0876,131.3932,131.5282,7504.0
2024-08-12 09:50:00,136.24,136.4,135.98,136.23,6634.0,131.4028,131.5571,131.1521,131.3932,6634.0
2024-08-12 09:55:00,136.09,136.12,135.75,136.03,3037.0,131.2582,131.2871,130.9302,131.2003,3037.0
2024-08-12 10:00:00,135.78,136.38,135.78,136.22,9464.0,130.9592,131.5379,130.9592,131.3835,9464.0
2024-08-12 10:05:00,136.16,136.6,136.16,136.5,8444.0,131.3257,131.75,131.3257,131.6536,8444.0
2024-08-12 10:10:00,136.52,136.81,136.48,136.81,6488.0,131.6729,131.9526,131.6343,131.9526,6488.0
2024-08-12 10:15:00,136.71,136.76,136.48,136.75,8076.0,131.8561,131.9044,131.6343,131.8947,8076.0
2024-08-12 10:20:00,136.77,136.77,136.55,136.59,5515.0,131.914,131.914,131.7018,131.7404,5515.0
2024-08-12 10:25:00,136.6,136.86,136.52,136.77,8630.0,131.75,132.0008,131.6729,131.914,8630.0
2024-08-12 10:30:00,136.82,136.89,136.65,136.71,7163.0,131.9622,132.0297,131.7983,131.8561,7163.0
2024-08-12 10:35:00,136.71,136.8,136.54,136.56,15419.0,131.8561,131.9429,131.6922,131.7115,15419.0
2024-08-12 10:40:00,136.55,136.57,136.33,136.53,3296.0,131.7018,131.7211,131.4896,131.6825,3296.0
2024-08-12 10:45:00,136.46,136.68,136.29,136.56,6650.0,131.615,131.8272,131.451,131.7115,6650.0
2024-08-12 10:50:00,136.7,136.83,136.59,136.8,5000.0,131.8465,131.9719,131.7404,131.9429,5000.0
2024-08-12 10:55:00,136.77,136.85,136.68,136.74,9003.0,131.914,131.9912,131.8272,131.8851,9003.0
2024-08-12 11:00:00,136.74,136.81,136.71,136.74,9096.0,131.8851,131.9526,131.8561,131.8851,9096.0
2024-08-12 11:05:00,136.67,136.67,136.49,136.55,1514.0,131.8176,131.8176,131.6439,131.7018,1514.0
2024-08-12 11:10:00,136.47,136.67,136.47,136.59,4582.0,131.6247,131.8176,131.6247,131.7404,4582.0
2024-08-12 11:15:00,136.59,136.64,136.36,136.43,9510.0,131.7404,131.7886,131.5186,131.5861,9510.0
2024-08-12 11:20:00,136.44,136.45,135.93,135.93,8030.0,131.5957,131.6054,131.1038,131.1038,8030.0
2024-08-12 11:25:00,135.89,136.02,135.83,135.97,5742.0,131.0653,131.1906,131.0074,131.1424,5742.0
2024-08-12 11:30:00,135.95,135.98,135.81,135.9,5911.0,131.1231,131.1521,130.9881,131.0749,5911.0
2024-08-12 11:35:00,135.92,136.0,135.81,135.97,6937.0,131.0942,131.1713,130.9881,131.1424,6937.0
2024-08-12 11:40:00,135.9,135.97,135.71,135.96,7623.0,131.0749,131.1424,130.8916,131.1328,7623.0
2024-08-12 11:45:00,135.97,135.98,135.8,135.9,5445.0,131.1424,131.1521,130.9784,131.0749,5445.0
2024-08-12 11:50:00,135.9,136.17,135.84,136.13,15194.0,131.0749,131.3353,131.017,131.2967,15194.0
2024-08-12 11:55:00,136.22,136.23,136.09,136.14,5838.0,131.3835,131.3932,131.2582,131.3064,5838.0
2024-08-12 12:00:00,136.17,136.31,136.1,136.3,7366.0,131.3353,131.4703,131.2678,131.4607,7366.0
2024-08-12 12:05:00,136.29,136.29,135.99,136.0,9090.0,131.451,131.451,131.1617,131.1713,9090.0
2024-08-12 12:10:00,135.94,136.08,135.84,135.99,5462.0,131.1135,131.2485,131.017,131.1617,5462.0
2024-08-12 12:15:00,135.98,136.08,135.91,136.03,2850.0,131.1521,131.2485,131.0845,131.2003,2850.0
2024-08-12 12:20:00,136.03,136.04,135.94,136.02,4944.0,131.2003,131.2099,131.1135,131.1906,4944.0
2024-08-12 12:25:00,136.0,136.03,135.82,135.89,6391.0,131.1713,131.2003,130.9977,131.0653,6391.0
2024-08-12 12:30:00,135.84,135.93,135.73,135.77,5663.0,131.017,131.1038,130.9109,130.9495,5663.0
2024-08-12 12:35:00,135.77,135.88,135.75,135.83,9380.0,130.9495,131.0556,130.9302,131.0074,9380.0
2024-08-12 12:40:00,135.79,135.86,135.75,135.78,2604.0,130.9688,131.0363,130.9302,130.9592,2604.0
2024-08-12 12:45:00,135.78,136.0,135.77,135.94,5845.0,130.9592,131.1713,130.9495,131.1135,5845.0
2024-08-12 12:50:00,135.99,136.05,135.87,136.03,5090.0,131.1617,131.2196,131.046,131.2003,5090.0
2024-08-12 12:55:00,136.03,136.03,135.79,135.94,2934.0,131.2003,131.2003,130.9688,131.1135,2934.0
2024-08-12 13:00:00,135.88,135.91,135.7,135.85,6702.0,131.0556,131.0845,130.882,131.0267,6702.0
2024-08-12 13:05:00,135.85,135.87,135.8,135.85,4043.0,131.0267,131.046,130.9784,131.0267,4043.0
2024-08-12 13:10:00,135.82,135.87,135.77,135.87,4009.0,130.9977,131.046,130.9495,131.046,4009.0
2024-08-12 13:15:00,135.91,135.92,135.8,135.84,6638.0,131.0845,131.0942,130.9784,131.017,6638.0
2024-08-12 13:20:00,135.8,135.99,135.8,135.91,4225.0,130.9784,131.1617,130.9784,131.0845,4225.0
2024-08-12 13:25:00,135.85,135.93,135.73,135.86,5828.0,131.0267,131.1038,130.9109,131.0363,5828.0
2024-08-12 13:30:00,135.92,135.94,135.82,135.93,9276.0,131.0942,131.1135,130.9977,131.1038,9276.0
2024-08-12 13:35:00,135.93,135.97,135.8,135.8,5167.0,131.1038,131.1424,130.9784,130.9784,5167.0
2024-08-12 13:40:00,135.85,135.85,135.6,135.67,10500.0,131.0267,131.0267,130.7855,130.8531,10500.0
2024-08-12 13:45:00,135.74,135.94,135.73,135.89,3681.0,130.9206,131.1135,130.9109,131.0653,3681.0
2024-08-12 13:50:00,135.85,135.95,135.81,135.92,4848.0,131.0267,131.1231,130.9881,131.0942,4848.0
2024-08-12 13:55:00,135.88,135.93,135.72,135.91,3575.0,131.0556,131.1038,130.9013,131.0845,3575.0
2024-08-12 14:00:00,135.92,136.05,135.9,135.97,3737.0,131.0942,131.2196,131.0749,131.1424,3737.0
2024-08-12 14:05:00,135.95,135.98,135.91,135.97,3184.0,131.1231,131.1521,131.0845,131.1424,3184.0
2024-08-12 14:10:00,135.97,136.05,135.9,136.05,3457.0,131.1424,131.2196,131.0749,131.2196,3457.0
2024-08-12 14:15:00,136.05,136.05,135.75,135.75,5802.0,131.2196,131.2196,130.9302,130.9302,5802.0
2024-08-12 14:20:00,135.75,135.95,135.69,135.88,5550.0,130.9302,131.1231,130.8724,131.0556,5550.0
2024-08-12 14:25:00,135.85,135.89,135.75,135.75,4163.0,131.0267,131.0653,130.9302,130.9302,4163.0
2024-08-12 14:30:00,135.75,135.77,135.61,135.61,5811.0,130.9302,130.9495,130.7952,130.7952,5811.0
2024-08-12 14:35:00,135.65,135.93,135.64,135.88,5013.0,130.8338,131.1038,130.8241,131.0556,5013.0
2024-08-12 14:40:00,135.86,135.92,135.77,135.92,13045.0,131.0363,131.0942,130.9495,131.0942,13045.0
2024-08-12 14:45:00,135.92,135.97,135.75,135.78,8577.0,131.0942,131.1424,130.9302,130.9592,8577.0
2024-08-12 14:50:00,135.84,135.92,135.74,135.74,5239.0,131.017,131.0942,130.9206,130.9206,5239.0
2024-08-12 14:55:00,135.8,135.89,135.77,135.83,6343.0,130.9784,131.0653,130.9495,131.0074,6343.0
2024-08-12 15:00:00,135.84,135.91,135.78,135.9,7012.0,131.017,131.0845,130.9592,131.0749,7012.0
2024-08-12 15:05:00,135.91,135.93,135.79,135.84,7269.0,131.0845,131.1038,130.9688,131.017,7269.0
2024-08-12 15:10:00,135.86,135.94,135.8,135.86,10865.0,131.0363,131.1135,130.9784,131.0363,10865.0
2024-08-12 15:15:00,135.81,135.87,135.77,135.87,5186.0,130.9881,131.046,130.9495,131.046,5186.0
2024-08-12 15:20:00,135.88,136.06,135.87,136.04,8363.0,131.0556,131.2292,131.046,131.2099,8363.0
2024-08-12 15:25:00,136.06,136.06,135.96,136.01,9240.0,131.2292,131.2292,131.1328,131.181,9240.0
2024-08-12 15:30:00,136.02,136.23,136.01,136.17,13025.0,131.1906,131.3932,131.181,131.3353,13025.0
2024-08-12 15:35:00,136.19,136.24,136.05,136.09,20337.0,131.3546,131.4028,131.2196,131.2582,20337.0
2024-08-12 15:40:00,136.08,136.08,135.88,135.89,13724.0,131.2485,131.2485,131.0556,131.0653,13724.0
2024-08-12 15:45:00,135.88,135.98,135.8,135.82,21096.0,131.0556,131.1521,130.9784,130.9977,21096.0
2024-08-12 15:50:00,135.83,136.11,135.8,135.95,36094.0,131.0074,131.2774,130.9784,131.1231,36094.0
2024-08-12 15:55:00,135.93,135.95,135.61,135.91,107938.0,131.1038,131.1231,130.7952,131.0845,107938.0
2024-08-13 09:30:00,134.72,135.41,134.0,134.72,28351.0,129.9368,130.6023,129.2424,129.9368,28351.0
2024-08-13 09:35:00,134.73,134.97,134.36,134.87,9055.0,129.9464,130.1779,129.5896,130.0815,9055.0
2024-08-13 09:40:00,134.87,135.12,134.42,134.9,12775.0,130.0815,130.3226,129.6474,130.1104,12775.0
2024-08-13 09:45:00,135.05,135.07,134.32,134.39,12006.0,130.2551,130.2744,129.551,129.6185,12006.0
2024-08-13 09:50:00,134.41,134.73,134.41,134.6,3529.0,129.6378,129.9464,129.6378,129.8211,3529.0
2024-08-13 09:55:00,134.48,134.57,134.12,134.46,10751.0,129.7053,129.7921,129.3581,129.686,10751.0
2024-08-13 10:00:00,134.41,134.43,134.16,134.26,2797.0,129.6378,129.6571,129.3967,129.4931,2797.0
2024-08-13 10:05:00,134.27,134.49,134.17,134.49,3566.0,129.5028,129.715,129.4063,129.715,3566.0
2024-08-13 10:10:00,134.33,134.65,134.17,134.65,7657.0,129.5606,129.8693,129.4063,129.8693,7657.0
2024-08-13 10:15:00,134.83,134.94,134.52,134.84,4955.0,130.0429,130.149,129.7439,130.0525,4955.0
2024-08-13 10:20:00,134.86,134.87,134.55,134.66,6961.0,130.0718,130.0815,129.7728,129.8789,6961.0
2024-08-13 10:25:00,134.58,134.86,134.58,134.74,4174.0,129.8018,130.0718,129.8018,129.9561,4174.0
2024-08-13 10:30:00,134.6,134.66,134.37,134.49,4265.0,129.8211,129.8789,129.5992,129.715,4265.0
2024-08-13 10:35:00,134.49,134.71,134.44,134.44,5395.0,129.715,129.9271,129.6667,129.6667,5395.0
2024-08-13 10:40:00,134.69,134.78,134.63,134.78,5314.0,129.9079,129.9947,129.85,129.9947,5314.0
2024-08-13 10:45:00,134.7,134.8,134.51,134.57,7194.0,129.9175,130.014,129.7342,129.7921,7194.0
2024-08-13 10:50:00,134.57,134.6,134.32,134.43,11557.0,129.7921,129.8211,129.551,129.6571,11557.0
2024-08-13 10:55:00,134.47,134.7,134.46,134.63,4109.0,129.6957,129.9175,129.686,129.85,4109.0
2024-08-13 11:00:00,134.69,134.69,134.48,134.64,2676.0,129.9079,129.9079,129.7053,129.8596,2676.0
2024-08-13 11:05:00,134.65,134.65,134.51,134.51,1623.0,129.8693,129.8693,129.7342,129.7342,1623.0
2024-08-13 11:10:00,134.46,134.47,134.3,134.37,5976.0,129.686,129.6957,129.5317,129.5992,5976.0
2024-08-13 11:15:00,134.44,134.46,134.35,134.42,4419.0,129.6667,129.686,129.5799,129.6474,4419.0
2024-08-13 11:20:00,134.5,134.6,134.49,134.52,2401.0,129.7246,129.8211,129.715,129.7439,2401.0
2024-08-13 11:25:00,134.52,134.56,134.46,134.47,4785.0,129.7439,129.7825,129.686,129.6957,4785.0
2024-08-13 11:30:00,134.56,134.78,134.56,134.78,4422.0,129.7825,129.9947,129.7825,129.9947,4422.0
2024-08-13 11:35:00,134.8,134.8,134.65,134.75,3031.0,130.014,130.014,129.8693,129.9657,3031.0
2024-08-13 11:40:00,134.74,134.77,134.67,134.68,4511.0,129.9561,129.985,129.8886,129.8982,4511.0
2024-08-13 11:45:00,134.69,134.77,134.69,134.76,4355.0,129.9079,129.985,129.9079,129.9754,4355.0
2024-08-13 11:50:00,134.75,134.88,134.68,134.88,5120.0,129.9657,130.0911,129.8982,130.0911,5120.0
2024-08-13 11:55:00,134.93,134.96,134.73,134.88,3164.0,130.1393,130.1683,129.9464,130.0911,3164.0
2024-08-13 12:00:00,134.83,134.94,134.7,134.91,4216.0,130.0429,130.149,129.9175,130.12,4216.0
2024-08-13 12:05:00,134.89,134.91,134.71,134.88,7188.0,130.1008,130.12,129.9271,130.0911,7188.0
2024-08-13 12:10:00,134.96,135.02,134.78,134.84,6665.0,130.1683,130.2261,129.9947,130.0525,6665.0
2024-08-13 12:15:00,134.81,134.93,134.79,134.8,2824.0,130.0236,130.1393,130.0043,130.014,2824.0
2024-08-13 12:20:00,134.82,134.95,134.82,134.95,3178.0,130.0332,130.1586,130.0332,130.1586,3178.0
2024-08-13 12:25:00,134.89,134.91,134.8,134.81,4227.0,130.1008,130.12,130.014,130.0236,4227.0
2024-08-13 12:30:00,134.73,134.75,134.64,134.64,2381.0,129.9464,129.9657,129.8596,129.8596,2381.0
2024-08-13 12:35:00,134.74,134.85,134.7,134.71,5233.0,129.9561,130.0622,129.9175,129.9271,5233.0
2024-08-13 12:40:00,134.69,134.9,134.68,134.87,3742.0,129.9079,130.1104,129.8982,130.0815,3742.0
2024-08-13 12:45:00,134.83,134.94,134.76,134.94,3562.0,130.0429,130.149,129.9754,130.149,3562.0
2024-08-13 12:50:00,134.88,134.97,134.87,134.91,4537.0,130.0911,130.1779,130.0815,130.12,4537.0
2024-08-13 12:55:00,134.89,135.03,134.85,134.87,5073.0,130.1008,130.2358,130.0622,130.0815,5073.0
2024-08-13 13:00:00,134.89,134.91,134.73,134.73,3113.0,130.1008,130.12,129.9464,129.9464,3113.0
2024-08-13 13:05:00,134.75,134.82,134.6,134.62,10199.0,129.9657,130.0332,129.8211,129.8403,10199.0
2024-08-13 13:10:00,134.6,134.64,134.52,134.54,5930.0,129.8211,129.8596,129.7439,129.7632,5930.0
2024-08-13 13:15:00,134.52,134.55,134.44,134.45,3496.0,129.7439,129.7728,129.6667,129.6764,3496.0
2024-08-13 13:20:00,134.44,134.44,134.35,134.35,4515.0,129.6667,129.6667,129.5799,129.5799,4515.0
2024-08-13 13:25:00,134.35,134.47,134.33,134.34,4417.0,129.5799,129.6957,129.5606,129.5703,4417.0
2024-08-13 13:30:00,134.35,134.43,134.26,134.26,6969.0,129.5799,129.6571,129.4931,129.4931,6969.0
2024-08-13 13:35:00,134.27,134.35,134.27,134.34,4292.0,129.5028,129.5799,129.5028,129.5703,4292.0
2024-08-13 13:40:00,134.4,134.42,134.23,134.23,5050.0,129.6282,129.6474,129.4642,129.4642,5050.0
2024-08-13 13:45:00,134.3,134.32,134.19,134.32,4952.0,129.5317,129.551,129.4256,129.551,4952.0
2024-08-13 13:50:00,134.32,134.47,134.26,134.47,7152.0,129.551,129.6957,129.4931,129.6957,7152.0
2024-08-13 13:55:00,134.41,134.5,134.41,134.46,3415.0,129.6378,129.7246,129.6378,129.686,3415.0
2024-08-13 14:00:00,134.43,134.59,134.42,134.51,6264.0,129.6571,129.8114,129.6474,129.7342,6264.0
2024-08-13 14:05:00,134.52,134.61,134.43,134.61,5259.0,129.7439,129.8307,129.6571,129.8307,5259.0
2024-08-13 14:10:00,134.61,134.71,134.55,134.71,5261.0,129.8307,129.9271,129.7728,129.9271,5261.0
2024-08-13 14:15:00,134.66,134.7,134.51,134.63,7722.0,129.8789,129.9175,129.7342,129.85,7722.0
2024-08-13 14:20:00,134.64,134.71,134.57,134.57,5345.0,129.8596,129.9271,129.7921,129.7921,5345.0
2024-08-13 14:25:00,134.55,134.56,134.51,134.53,4852.0,129.7728,129.7825,129.7342,129.7535,4852.0
2024-08-13 14:30:00,134.55,134.58,134.5,134.55,6256.0,129.7728,129.8018,129.7246,129.7728,6256.0
2024-08-13 14:35:00,134.55,134.67,134.54,134.61,6362.0,129.7728,129.8886,129.7632,129.8307,6362.0
2024-08-13 14:40:00,134.63,134.74,134.6,134.66,9114.0,129.85,129.9561,129.8211,129.8789,9114.0
2024-08-13 14:45:00,134.68,134.7,134.62,134.65,3548.0,129.8982,129.9175,129.8403,129.8693,3548.0
2024-08-13 14:50:00,134.64,134.67,134.54,134.57,4343.0,129.8596,129.8886,129.7632,129.7921,4343.0
2024-08-13 14:55:00,134.56,134.58,134.48,134.55,6581.0,129.7825,129.8018,129.7053,129.7728,6581.0
2024-08-13 15:00:00,134.54,134.66,134.47,134.66,6653.0,129.7632,129.8789,129.6957,129.8789,6653.0
2024-08-13 15:05:00,134.63,134.73,134.57,134.61,6469.0,129.85,129.9464,129.7921,129.8307,6469.0
2024-08-13 15:10:00,134.61,134.64,134.46,134.52,8291.0,129.8307,129.8596,129.686,129.7439,8291.0
2024-08-13 15:15:00,134.47,134.83,134.43,134.83,13155.0,129.6957,130.0429,129.6571,130.0429,13155.0
2024-08-13 15:20:00,134.83,134.83,134.59,134.69,13058.0,130.0429,130.0429,129.8114,129.9079,13058.0
2024-08-13 15:25:00,134.68,134.71,134.55,134.67,8992.0,129.8982,129.9271,129.7728,129.8886,8992.0
2024-08-13 15:30:00,134.68,134.68,134.44,134.51,11928.0,129.8982,129.8982,129.6667,129.7342,11928.0
2024-08-13 15:35:00,134.52,134.64,134.5,134.58,10341.0,129.7439,129.8596,129.7246,129.8018,10341.0
2024-08-13 15:40:00,134.63,134.85,134.6,134.84,12261.0,129.85,130.0622,129.8211,130.0525,12261.0
2024-08-13 15:45:00,134.86,134.87,134.59,134.65,23147.0,130.0718,130.0815,129.8114,129.8693,23147.0
2024-08-13 15:50:00,134.64,134.7,134.22,134.24,31858.0,129.8596,129.9175,129.4545,129.4738,31858.0
2024-08-13 15:55:00,134.21,134.69,134.14,134.65,102380.0,129.4449,129.9079,129.3774,129.8693,102380.0
2024-08-14 09:30:00,135.27,135.41,134.96,135.25,17314.0,130.4673,130.6023,130.1683,130.448,17314.0
2024-08-14 09:35:00,135.18,135.57,135.13,135.57,12665.0,130.3805,130.7566,130.3322,130.7566,12665.0
2024-08-14 09:40:00,135.56,135.78,135.39,135.78,6939.0,130.747,130.9592,130.583,130.9592,6939.0
2024-08-14 09:45:00,135.75,135.75,135.33,135.47,5917.0,130.9302,130.9302,130.5251,130.6602,5917.0
2024-08-14 09:50:00,135.72,135.86,135.49,135.77,9410.0,130.9013,131.0363,130.6795,130.9495,9410.0
2024-08-14 09:55:00,135.8,136.13,135.8,136.0,3942.0,130.9784,131.2967,130.9784,131.1713,3942.0
2024-08-14 10:00:00,136.0,136.0,135.7,135.8,6562.0,131.1713,131.1713,130.882,130.9784,6562.0
2024-08-14 10:05:00,135.69,135.91,135.69,135.81,1293.0,130.8724,131.0845,130.8724,130.9881,1293.0
2024-08-14 10:10:00,135.69,135.76,135.62,135.76,4959.0,130.8724,130.9399,130.8048,130.9399,4959.0
2024-08-14 10:15:00,135.78,135.93,135.76,135.93,4268.0,130.9592,131.1038,130.9399,131.1038,4268.0
2024-08-14 10:20:00,135.96,136.2,135.85,136.14,6550.0,131.1328,131.3642,131.0267,131.3064,6550.0
2024-08-14 10:25:00,136.15,136.29,136.13,136.19,6761.0,131.316,131.451,131.2967,131.3546,6761.0
2024-08-14 10:30:00,136.11,136.25,135.76,135.76,10447.0,131.2774,131.4125,130.9399,130.9399,10447.0
2024-08-14 10:35:00,135.81,135.96,135.72,135.86,49914.0,130.9881,131.1328,130.9013,131.0363,49914.0
2024-08-14 10:40:00,135.84,136.12,135.72,135.77,18371.0,131.017,131.2871,130.9013,130.9495,18371.0
2024-08-14 10:45:00,135.77,135.77,135.48,135.58,13042.0,130.9495,130.9495,130.6698,130.7663,13042.0
2024-08-14 10:50:00,135.58,135.73,135.55,135.64,6775.0,130.7663,130.9109,130.7373,130.8241,6775.0
2024-08-14 10:55:00,135.61,135.82,135.6,135.78,5258.0,130.7952,130.9977,130.7855,130.9592,5258.0
2024-08-14 11:00:00,135.78,135.86,135.66,135.8,4023.0,130.9592,131.0363,130.8434,130.9784,4023.0
2024-08-14 11:05:00,135.83,135.83,135.59,135.6,4383.0,131.0074,131.0074,130.7759,130.7855,4383.0
2024-08-14 11:10:00,135.63,135.73,135.59,135.63,28738.0,130.8145,130.9109,130.7759,130.8145,28738.0
2024-08-14 11:15:00,135.57,135.88,135.46,135.86,11865.0,130.7566,131.0556,130.6505,131.0363,11865.0
2024-08-14 11:20:00,135.86,136.11,135.84,136.08,6174.0,131.0363,131.2774,131.017,131.2485,6174.0
2024-08-14 11:25:00,136.09,136.2,135.97,136.2,11955.0,131.2582,131.3642,131.1424,131.3642,11955.0
2024-08-14 11:30:00,136.2,136.25,136.05,136.25,13758.0,131.3642,131.4125,131.2196,131.4125,13758.0
2024-08-14 11:35:00,136.31,136.49,136.28,136.38,9359.0,131.4703,131.6439,131.4414,131.5379,9359.0
2024-08-14 11:40:00,136.32,136.41,136.25,136.41,12567.0,131.48,131.5668,131.4125,131.5668,12567.0
2024-08-14 11:45:00,136.39,136.62,136.39,136.57,12705.0,131.5475,131.7693,131.5475,131.7211,12705.0
2024-08-14 11:50:00,136.57,136.57,136.39,136.53,8842.0,131.7211,131.7211,131.5475,131.6825,8842.0
2024-08-14 11:55:00,136.49,136.61,136.43,136.61,4101.0,131.6439,131.7597,131.5861,131.7597,4101.0
2024-08-14 12:00:00,136.55,136.73,136.53,136.65,6626.0,131.7018,131.8754,131.6825,131.7983,6626.0
2024-08-14 12:05:00,136.68,136.84,136.68,136.84,3459.0,131.8272,131.9815,131.8272,131.9815,3459.0
2024-08-14 12:10:00,136.87,136.95,136.77,136.81,11795.0,132.0105,132.0876,131.914,131.9526,11795.0
2024-08-14 12:15:00,136.81,136.88,136.68,136.72,10542.0,131.9526,132.0201,131.8272,131.8658,10542.0
2024-08-14 12:20:00,136.72,136.72,136.45,136.53,6636.0,131.8658,131.8658,131.6054,131.6825,6636.0
2024-08-14 12:25:00,136.53,136.62,136.44,136.52,11028.0,131.6825,131.7693,131.5957,131.6729,11028.0
2024-08-14 12:30:00,136.51,136.75,136.51,136.75,7200.0,131.6632,131.8947,131.6632,131.8947,7200.0
2024-08-14 12:35:00,136.87,137.17,136.87,137.11,4970.0,132.0105,132.2998,132.0105,132.2419,4970.0
2024-08-14 12:40:00,137.19,137.36,137.14,137.19,9214.0,132.3191,132.4831,132.2709,132.3191,9214.0
2024-08-14 12:45:00,137.14,137.23,137.09,137.12,14265.0,132.2709,132.3577,132.2226,132.2516,14265.0
2024-08-14 12:50:00,137.17,137.28,137.1,137.25,8307.0,132.2998,132.4059,132.2323,132.377,8307.0
2024-08-14 12:55:00,137.22,137.41,137.22,137.3,9548.0,132.348,132.5313,132.348,132.4252,9548.0
2024-08-14 13:00:00,137.26,137.35,137.25,137.33,2974.0,132.3866,132.4734,132.377,132.4541,2974.0
2024-08-14 13:05:00,137.35,137.6,137.35,137.48,12810.0,132.4734,132.7145,132.4734,132.5988,12810.0
2024-08-14 13:10:00,137.5,137.66,137.37,137.39,12367.0,132.6181,132.7724,132.4927,132.512,12367.0
2024-08-14 13:15:00,137.39,137.5,137.38,137.43,3988.0,132.512,132.6181,132.5023,132.5506,3988.0
2024-08-14 13:20:00,137.41,137.42,137.27,137.31,6614.0,132.5313,132.5409,132.3963,132.4348,6614.0
2024-08-14 13:25:00,137.28,137.35,137.13,137.13,15385.0,132.4059,132.4734,132.2612,132.2612,15385.0
2024-08-14 13:30:00,137.16,137.17,137.01,137.08,14758.0,132.2902,132.2998,132.1455,132.213,14758.0
2024-08-14 13:35:00,137.18,137.29,137.08,137.21,8027.0,132.3095,132.4155,132.213,132.3384,8027.0
2024-08-14 13:40:00,137.16,137.17,136.99,137.1,10427.0,132.2902,132.2998,132.1262,132.2323,10427.0
2024-08-14 13:45:00,137.06,137.21,137.02,137.18,3689.0,132.1937,132.3384,132.1551,132.3095,3689.0
2024-08-14 13:50:00,137.18,137.31,137.18,137.31,2573.0,132.3095,132.4348,132.3095,132.4348,2573.0
2024-08-14 13:55:00,137.3,137.33,137.22,137.25,7717.0,132.4252,132.4541,132.348,132.377,7717.0
2024-08-14 14:00:00,137.19,137.22,137.05,137.09,8238.0,132.3191,132.348,132.1841,132.2226,8238.0
2024-08-14 14:05:00,137.13,137.22,137.03,137.21,7073.0,132.2612,132.348,132.1648,132.3384,7073.0
2024-08-14 14:10:00,137.15,137.22,137.09,137.22,5193.0,132.2805,132.348,132.2226,132.348,5193.0
2024-08-14 14:15:00,137.21,137.37,137.2,137.25,7077.0,132.3384,132.4927,132.3287,132.377,7077.0
2024-08-14 14:20:00,137.28,137.33,137.24,137.3,9694.0,132.4059,132.4541,132.3673,132.4252,9694.0
2024-08-14 14:25:00,137.28,137.37,137.27,137.34,16919.0,132.4059,132.4927,132.3963,132.4638,16919.0
2024-08-14 14:30:00,137.37,137.49,137.36,137.49,14177.0,132.4927,132.6084,132.4831,132.6084,14177.0
2024-08-14 14:35:00,137.48,137.66,137.47,137.65,8978.0,132.5988,132.7724,132.5892,132.7628,8978.0
2024-08-14 14:40:00,137.64,137.84,137.63,137.78,17027.0,132.7531,132.946,132.7435,132.8881,17027.0
2024-08-14 14:45:00,137.78,137.88,137.71,137.71,11633.0,132.8881,132.9846,132.8206,132.8206,11633.0
2024-08-14 14:50:00,137.72,137.98,137.72,137.87,30246.0,132.8303,133.081,132.8303,132.975,30246.0
2024-08-14 14:55:00,137.91,138.11,137.88,138.08,12274.0,133.0135,133.2064,132.9846,133.1775,12274.0
2024-08-14 15:00:00,138.06,138.07,137.9,137.97,6651.0,133.1582,133.1679,133.0039,133.0714,6651.0
2024-08-14 15:05:00,137.95,138.04,137.87,138.01,13202.0,133.0521,133.1389,132.975,133.11,13202.0
2024-08-14 15:10:00,138.03,138.13,137.91,137.96,12685.0,133.1293,133.2257,133.0135,133.0618,12685.0
2024-08-14 15:15:00,137.93,137.93,137.74,137.74,8600.0,133.0328,133.0328,132.8496,132.8496,8600.0
2024-08-14 15:20:00,137.75,137.79,137.69,137.76,13511.0,132.8592,132.8978,132.8013,132.8689,13511.0
2024-08-14 15:25:00,137.78,137.98,137.74,137.9,10189.0,132.8881,133.081,132.8496,133.0039,10189.0
2024-08-14 15:30:00,137.9,138.01,137.73,137.75,22329.0,133.0039,133.11,132.8399,132.8592,22329.0
2024-08-14 15:35:00,137.75,137.79,137.57,137.61,18960.0,132.8592,132.8978,132.6856,132.7242,18960.0
2024-08-14 15:40:00,137.61,137.79,137.6,137.76,19065.0,132.7242,132.8978,132.7145,132.8689,19065.0
2024-08-14 15:45:00,137.74,137.91,137.74,137.81,33722.0,132.8496,133.0135,132.8496,132.9171,33722.0
2024-08-14 15:50:00,137.84,137.88,137.35,137.53,55448.0,132.946,132.9846,132.4734,132.647,55448.0
2024-08-14 15:55:00,137.54,137.86,137.53,137.61,169909.0,132.6567,132.9653,132.647,132.7242,169909.0
2024-08-15 09:30:00,138.75,139.05,138.7,138.86,44827.0,133.8237,134.1131,133.7755,133.9298,44827.0
2024-08-15 09:35:00,139.05,139.81,138.95,139.81,14170.0,134.1131,134.8461,134.0166,134.8461,14170.0
2024-08-15 09:40:00,139.82,140.03,139.6,139.86,27853.0,134.8557,135.0583,134.6435,134.8943,27853.0
2024-08-15 09:45:00,139.9,140.02,139.33,139.46,7020.0,134.9329,135.0486,134.3831,134.5085,7020.0
2024-08-15 09:50:00,139.41,139.5,139.02,139.03,15379.0,134.4603,134.5471,134.0841,134.0938,15379.0
2024-08-15 09:55:00,139.02,139.03,138.46,138.47,6751.0,134.0841,134.0938,133.544,133.5536,6751.0
2024-08-15 10:00:00,138.58,138.82,138.41,138.46,7341.0,133.6597,133.8912,133.4958,133.544,7341.0
2024-08-15 10:05:00,138.42,138.5,138.11,138.2,4939.0,133.5054,133.5826,133.2064,133.2932,4939.0
2024-08-15 10:10:00,138.18,138.3,138.04,138.16,9245.0,133.2739,133.3897,133.1389,133.2547,9245.0
2024-08-15 10:15:00,138.23,138.51,138.13,138.51,4202.0,133.3222,133.5922,133.2257,133.5922,4202.0
2024-08-15 10:20:00,138.56,138.56,138.3,138.54,3248.0,133.6405,133.6405,133.3897,133.6212,3248.0
2024-08-15 10:25:00,138.41,138.75,138.41,138.48,9130.0,133.4958,133.8237,133.4958,133.5633,9130.0
2024-08-15 10:30:00,138.56,138.74,138.52,138.64,9978.0,133.6405,133.8141,133.6019,133.7176,9978.0
2024-08-15 10:35:00,138.78,138.89,138.65,138.67,8161.0,133.8526,133.9587,133.7273,133.7465,8161.0
2024-08-15 10:40:00,138.76,138.88,138.64,138.81,5857.0,133.8334,133.9491,133.7176,133.8816,5857.0
2024-08-15 10:45:00,138.81,138.98,138.71,138.91,8473.0,133.8816,134.0455,133.7851,133.978,8473.0
2024-08-15 10:50:00,138.93,138.98,138.9,138.98,1705.0,133.9973,134.0455,133.9684,134.0455,1705.0
2024-08-15 10:55:00,139.01,139.01,138.88,138.99,4569.0,134.0745,134.0745,133.9491,134.0552,4569.0
2024-08-15 11:00:00,139.0,139.09,138.9,139.07,13617.0,134.0648,134.1516,133.9684,134.1323,13617.0
2024-08-15 11:05:00,139.07,139.38,139.07,139.27,16193.0,134.1323,134.4313,134.1323,134.3252,16193.0
2024-08-15 11:10:00,139.32,139.33,139.18,139.29,5701.0,134.3735,134.3831,134.2384,134.3445,5701.0
2024-08-15 11:15:00,139.29,139.37,139.08,139.19,6220.0,134.3445,134.4217,134.142,134.2481,6220.0
2024-08-15 11:20:00,139.22,139.29,139.06,139.06,8370.0,134.277,134.3445,134.1227,134.1227,8370.0
2024-08-15 11:25:00,139.08,139.38,138.94,139.34,9653.0,134.142,134.4313,134.007,134.3928,9653.0
2024-08-15 11:30:00,139.35,139.48,139.33,139.45,6629.0,134.4024,134.5278,134.3831,134.4989,6629.0
2024-08-15 11:35:00,139.51,139.61,139.48,139.53,6936.0,134.5567,134.6532,134.5278,134.576,6936.0
2024-08-15 11:40:00,139.53,139.6,139.46,139.57,3721.0,134.576,134.6435,134.5085,134.6146,3721.0
2024-08-15 11:45:00,139.58,139.74,139.51,139.74,7116.0,134.6242,134.7786,134.5567,134.7786,7116.0
2024-08-15 11:50:00,139.74,139.74,139.58,139.58,5121.0,134.7786,134.7786,134.6242,134.6242,5121.0
2024-08-15 11:55:00,139.56,139.6,139.48,139.48,9518.0,134.6049,134.6435,134.5278,134.5278,9518.0
2024-08-15 12:00:00,139.52,139.59,139.37,139.5,8755.0,134.5664,134.6339,134.4217,134.5471,8755.0
2024-08-15 12:05:00,139.48,139.48,139.35,139.44,3636.0,134.5278,134.5278,134.4024,134.4892,3636.0
2024-08-15 12:10:00,139.42,139.47,139.32,139.34,6929.0,134.4699,134.5181,134.3735,134.3928,6929.0
2024-08-15 12:15:00,139.35,139.38,139.18,139.21,3287.0,134.4024,134.4313,134.2384,134.2674,3287.0
2024-08-15 12:20:00,139.25,139.29,139.12,139.13,12479.0,134.306,134.3445,134.1806,134.1902,12479.0
2024-08-15 12:25:00,139.2,139.21,139.03,139.05,5250.0,134.2577,134.2674,134.0938,134.1131,5250.0
2024-08-15 12:30:00,139.05,139.25,139.0,139.24,7401.0,134.1131,134.306,134.0648,134.2963,7401.0
2024-08-15 12:35:00,139.26,139.26,139.15,139.16,2528.0,134.3156,134.3156,134.2095,134.2192,2528.0
2024-08-15 12:40:00,139.16,139.21,138.96,138.99,4984.0,134.2192,134.2674,134.0263,134.0552,4984.0
2024-08-15 12:45:00,139.0,139.07,138.83,138.9,7761.0,134.0648,134.1323,133.9009,133.9684,7761.0
2024-08-15 12:50:00,138.92,138.97,138.88,138.94,3278.0,133.9877,134.0359,133.9491,134.007,3278.0
2024-08-15 12:55:00,138.91,139.04,138.9,138.97,6910.0,133.978,134.1034,133.9684,134.0359,6910.0
2024-08-15 13:00:00,138.97,138.97,138.76,138.83,5289.0,134.0359,134.0359,133.8334,133.9009,5289.0
2024-08-15 13:05:00,138.84,138.96,138.78,138.93,10260.0,133.9105,134.0263,133.8526,133.9973,10260.0
2024-08-15 13:10:00,138.94,139.22,138.92,139.17,3889.0,134.007,134.277,133.9877,134.2288,3889.0
2024-08-15 13:15:00,139.18,139.22,139.11,139.12,7339.0,134.2384,134.277,134.1709,134.1806,7339.0
2024-08-15 13:20:00,139.11,139.11,139.02,139.02,2589.0,134.1709,134.1709,134.0841,134.0841,2589.0
2024-08-15 13:25:00,139.06,139.17,139.06,139.1,2286.0,134.1227,134.2288,134.1227,134.1613,2286.0
2024-08-15 13:30:00,139.14,139.23,139.13,139.19,4394.0,134.1999,134.2867,134.1902,134.2481,4394.0
2024-08-15 13:35:00,139.19,139.19,139.09,139.11,4340.0,134.2481,134.2481,134.1516,134.1709,4340.0
2024-08-15 13:40:00,139.08,139.13,139.04,139.04,3220.0,134.142,134.1902,134.1034,134.1034,3220.0
2024-08-15 13:45:00,139.07,139.1,138.99,139.09,4607.0,134.1323,134.1613,134.0552,134.1516,4607.0
2024-08-15 13:50:00,139.07,139.07,138.89,138.91,4989.0,134.1323,134.1323,133.9587,133.978,4989.0
2024-08-15 13:55:00,138.96,139.01,138.83,138.84,4522.0,134.0263,134.0745,133.9009,133.9105,4522.0
2024-08-15 14:00:00,138.83,138.89,138.78,138.78,6513.0,133.9009,133.9587,133.8526,133.8526,6513.0
2024-08-15 14:05:00,138.77,138.84,138.77,138.84,1947.0,133.843,133.9105,133.843,133.9105,1947.0
2024-08-15 14:10:00,138.84,138.97,138.78,138.97,4976.0,133.9105,134.0359,133.8526,134.0359,4976.0
2024-08-15 14:15:00,138.96,139.02,138.92,139.01,6536.0,134.0263,134.0841,133.9877,134.0745,6536.0
2024-08-15 14:20:00,139.03,139.06,138.95,138.99,4811.0,134.0938,134.1227,134.0166,134.0552,4811.0
2024-08-15 14:25:00,138.96,139.06,138.93,139.06,4183.0,134.0263,134.1227,133.9973,134.1227,4183.0
2024-08-15 14:30:00,139.0,139.06,138.7,138.77,14151.0,134.0648,134.1227,133.7755,133.843,14151.0
2024-08-15 14:35:00,138.76,138.9,138.76,138.83,8439.0,133.8334,133.9684,133.8334,133.9009,8439.0
2024-08-15 14:40:00,138.81,138.82,138.6,138.61,13050.0,133.8816,133.8912,133.679,133.6887,13050.0
2024-08-15 14:45:00,138.59,138.88,138.59,138.82,2501.0,133.6694,133.9491,133.6694,133.8912,2501.0
2024-08-15 14:50:00,138.81,138.81,138.72,138.78,1853.0,133.8816,133.8816,133.7948,133.8526,1853.0
2024-08-15 14:55:00,138.76,138.76,138.64,138.66,6383.0,133.8334,133.8334,133.7176,133.7369,6383.0
2024-08-15 15:00:00,138.61,138.62,138.51,138.62,4349.0,133.6887,133.6983,133.5922,133.6983,4349.0
2024-08-15 15:05:00,138.63,138.76,138.62,138.71,8264.0,133.708,133.8334,133.6983,133.7851,8264.0
2024-08-15 15:10:00,138.7,138.74,138.67,138.71,7448.0,133.7755,133.8141,133.7465,133.7851,7448.0
2024-08-15 15:15:00,138.71,138.71,138.59,138.61,9426.0,133.7851,133.7851,133.6694,133.6887,9426.0
2024-08-15 15:20:00,138.62,138.73,138.61,138.69,5508.0,133.6983,133.8044,133.6887,133.7658,5508.0
2024-08-15 15:25:00,138.69,138.99,138.68,138.92,6772.0,133.7658,134.0552,133.7562,133.9877,6772.0
2024-08-15 15:30:00,138.95,139.06,138.93,138.95,10932.0,134.0166,134.1227,133.9973,134.0166,10932.0
2024-08-15 15:35:00,138.95,139.11,138.95,139.11,11441.0,134.0166,134.1709,134.0166,134.1709,11441.0
2024-08-15 15:40:00,139.1,139.11,138.89,138.97,9787.0,134.1613,134.1709,133.9587,134.0359,9787.0
2024-08-15 15:45:00,138.96,138.99,138.76,138.94,20783.0,134.0263,134.0552,133.8334,134.007,20783.0
2024-08-15 15:50:00,138.93,138.99,138.54,138.66,40389.0,133.9973,134.0552,133.6212,133.7369,40389.0
2024-08-15 15:55:00,138.68,138.75,138.43,138.75,94210.0,133.7562,133.8237,133.5151,133.8237,94210.0
2024-08-16 09:30:00,137.98,138.38,137.63,137.81,67147.0,133.081,133.4668,132.7435,132.9171,67147.0
2024-08-16 09:35:00,137.81,138.2,137.81,137.92,8105.0,132.9171,133.2932,132.9171,133.0232,8105.0
2024-08-16 09:40:00,138.08,138.57,138.08,138.52,9013.0,133.1775,133.6501,133.1775,133.6019,9013.0
2024-08-16 09:45:00,138.68,138.93,138.5,138.85,6861.0,133.7562,133.9973,133.5826,133.9202,6861.0
2024-08-16 09:50:00,138.74,139.19,138.73,139.12,6503.0,133.8141,134.2481,133.8044,134.1806,6503.0
2024-08-16 09:55:00,139.26,139.3,139.09,139.16,4966.0,134.3156,134.3542,134.1516,134.2192,4966.0
2024-08-16 10:00:00,139.18,139.53,139.18,139.42,4461.0,134.2384,134.576,134.2384,134.4699,4461.0
2024-08-16 10:05:00,139.32,139.32,139.05,139.19,6844.0,134.3735,134.3735,134.1131,134.2481,6844.0
2024-08-16 10:10:00,139.21,139.21,138.97,139.08,4671.0,134.2674,134.2674,134.0359,134.142,4671.0
2024-08-16 10:15:00,139.08,139.18,139.01,139.12,10586.0,134.142,134.2384,134.0745,134.1806,10586.0
2024-08-16 10:20:00,139.14,139.25,138.99,139.07,5180.0,134.1999,134.306,134.0552,134.1323,5180.0
2024-08-16 10:25:00,139.1,139.17,138.88,138.88,4880.0,134.1613,134.2288,133.9491,133.9491,4880.0
2024-08-16 10:30:00,138.92,139.08,138.88,138.96,7158.0,133.9877,134.142,133.9491,134.0263,7158.0
2024-08-16 10:35:00,139.03,139.08,138.94,138.95,6111.0,134.0938,134.142,134.007,134.0166,6111.0
2024-08-16 10:40:00,139.02,139.17,138.98,139.04,4369.0,134.0841,134.2288,134.0455,134.1034,4369.0
2024-08-16 10:45:00,139.08,139.26,138.99,139.26,8687.0,134.142,134.3156,134.0552,134.3156,8687.0
2024-08-16 10:50:00,139.32,139.34,139.24,139.3,5929.0,134.3735,134.3928,134.2963,134.3542,5929.0
2024-08-16 10:55:00,139.32,139.54,139.28,139.41,11120.0,134.3735,134.5857,134.3349,134.4603,11120.0
2024-08-16 11:00:00,139.41,139.5,139.37,139.43,2303.0,134.4603,134.5471,134.4217,134.4796,2303.0
2024-08-16 11:05:00,139.43,139.47,139.29,139.4,4715.0,134.4796,134.5181,134.3445,134.4506,4715.0
2024-08-16 11:10:00,139.4,139.66,139.38,139.66,5341.0,134.4506,134.7014,134.4313,134.7014,5341.0
2024-08-16 11:15:00,139.63,139.74,139.52,139.69,5426.0,134.6725,134.7786,134.5664,134.7303,5426.0
2024-08-16 11:20:00,139.69,139.77,139.62,139.64,9456.0,134.7303,134.8075,134.6628,134.6821,9456.0
2024-08-16 11:25:00,139.64,139.7,139.57,139.63,4441.0,134.6821,134.74,134.6146,134.6725,4441.0
2024-08-16 11:30:00,139.67,139.73,139.48,139.48,5821.0,134.711,134.7689,134.5278,134.5278,5821.0
2024-08-16 11:35:00,139.49,139.58,139.48,139.5,9504.0,134.5374,134.6242,134.5278,134.5471,9504.0
2024-08-16 11:40:00,139.52,139.58,139.21,139.23,7032.0,134.5664,134.6242,134.2674,134.2867,7032.0
2024-08-16 11:45:00,139.26,139.5,139.26,139.5,5154.0,134.3156,134.5471,134.3156,134.5471,5154.0
2024-08-16 11:50:00,139.5,139.51,139.42,139.46,4372.0,134.5471,134.5567,134.4699,134.5085,4372.0
2024-08-16 11:55:00,139.47,139.58,139.4,139.5,4008.0,134.5181,134.6242,134.4506,134.5471,4008.0
2024-08-16 12:00:00,139.5,139.56,139.49,139.51,2652.0,134.5471,134.6049,134.5374,134.5567,2652.0
2024-08-16 12:05:00,139.55,139.6,139.49,139.53,4105.0,134.5953,134.6435,134.5374,134.576,4105.0
2024-08-16 12:10:00,139.54,139.66,139.54,139.64,7734.0,134.5857,134.7014,134.5857,134.6821,7734.0
2024-08-16 12:15:00,139.63,139.82,139.54,139.81,2897.0,134.6725,134.8557,134.5857,134.8461,2897.0
2024-08-16 12:20:00,139.78,139.95,139.77,139.84,12768.0,134.8171,134.9811,134.8075,134.875,12768.0
2024-08-16 12:25:00,139.83,139.83,139.63,139.67,4375.0,134.8654,134.8654,134.6725,134.711,4375.0
2024-08-16 12:30:00,139.71,139.76,139.65,139.65,2824.0,134.7496,134.7978,134.6918,134.6918,2824.0
2024-08-16 12:35:00,139.63,139.64,139.57,139.61,1763.0,134.6725,134.6821,134.6146,134.6532,1763.0
2024-08-16 12:40:00,139.63,139.75,139.63,139.74,3580.0,134.6725,134.7882,134.6725,134.7786,3580.0
2024-08-16 12:45:00,139.73,139.8,139.73,139.75,4145.0,134.7689,134.8364,134.7689,134.7882,4145.0
2024-08-16 12:50:00,139.75,139.82,139.73,139.81,4743.0,134.7882,134.8557,134.7689,134.8461,4743.0
2024-08-16 12:55:00,139.84,139.95,139.84,139.9,4223.0,134.875,134.9811,134.875,134.9329,4223.0
2024-08-16 13:00:00,139.96,139.96,139.67,139.77,7979.0,134.9907,134.9907,134.711,134.8075,7979.0
2024-08-16 13:05:00,139.75,139.77,139.63,139.71,2195.0,134.7882,134.8075,134.6725,134.7496,2195.0
2024-08-16 13:10:00,139.65,139.66,139.62,139.66,3465.0,134.6918,134.7014,134.6628,134.7014,3465.0
2024-08-16 13:15:00,139.62,139.67,139.62,139.64,1663.0,134.6628,134.711,134.6628,134.6821,1663.0
2024-08-16 13:20:00,139.66,139.67,139.61,139.64,2639.0,134.7014,134.711,134.6532,134.6821,2639.0
2024-08-16 13:25:00,139.64,139.65,139.55,139.63,3565.0,134.6821,134.6918,134.5953,134.6725,3565.0
2024-08-16 13:30:00,139.58,139.63,139.44,139.49,4991.0,134.6242,134.6725,134.4892,134.5374,4991.0
2024-08-16 13:35:00,139.52,139.58,139.49,139.53,5277.0,134.5664,134.6242,134.5374,134.576,5277.0
2024-08-16 13:40:00,139.53,139.54,139.42,139.44,2250.0,134.576,134.5857,134.4699,134.4892,2250.0
2024-08-16 13:45:00,139.44,139.5,139.35,139.41,10519.0,134.4892,134.5471,134.4024,134.4603,10519.0
2024-08-16 13:50:00,139.44,139.45,139.33,139.44,2686.0,134.4892,134.4989,134.3831,134.4892,2686.0
2024-08-16 13:55:00,139.5,139.69,139.45,139.5,14572.0,134.5471,134.7303,134.4989,134.5471,14572.0
2024-08-16 14:00:00,139.49,139.53,139.44,139.44,8410.0,134.5374,134.576,134.4892,134.4892,8410.0
2024-08-16 14:05:00,139.5,139.5,139.39,139.44,6373.0,134.5471,134.5471,134.441,134.4892,6373.0
2024-08-16 14:10:00,139.44,139.48,139.31,139.48,7731.0,134.4892,134.5278,134.3638,134.5278,7731.0
2024-08-16 14:15:00,139.42,139.45,139.33,139.44,4999.0,134.4699,134.4989,134.3831,134.4892,4999.0
2024-08-16 14:20:00,139.44,139.46,139.37,139.4,5097.0,134.4892,134.5085,134.4217,134.4506,5097.0
2024-08-16 14:25:00,139.4,139.44,139.29,139.29,5503.0,134.4506,134.4892,134.3445,134.3445,5503.0
2024-08-16 14:30:00,139.26,139.31,139.2,139.28,10120.0,134.3156,134.3638,134.2577,134.3349,10120.0
2024-08-16 14:35:00,139.3,139.37,139.28,139.28,8003.0,134.3542,134.4217,134.3349,134.3349,8003.0
2024-08-16 14:40:00,139.25,139.3,139.2,139.2,3834.0,134.306,134.3542,134.2577,134.2577,3834.0
2024-08-16 14:45:00,139.18,139.22,139.08,139.13,5950.0,134.2384,134.277,134.142,134.1902,5950.0
2024-08-16 14:50:00,139.13,139.21,139.08,139.14,9664.0,134.1902,134.2674,134.142,134.1999,9664.0
2024-08-16 14:55:00,139.16,139.21,139.15,139.16,4923.0,134.2192,134.2674,134.2095,134.2192,4923.0
2024-08-16 15:00:00,139.17,139.3,139.11,139.25,7192.0,134.2288,134.3542,134.1709,134.306,7192.0
2024-08-16 15:05:00,139.25,139.39,139.24,139.24,13238.0,134.306,134.441,134.2963,134.2963,13238.0
2024-08-16 15:10:00,139.3,139.41,139.26,139.31,7769.0,134.3542,134.4603,134.3156,134.3638,7769.0
2024-08-16 15:15:00,139.28,139.28,139.21,139.25,2206.0,134.3349,134.3349,134.2674,134.306,2206.0
2024-08-16 15:20:00,139.25,139.26,139.2,139.23,8644.0,134.306,134.3156,134.2577,134.2867,8644.0
2024-08-16 15:25:00,139.25,139.27,139.17,139.17,7896.0,134.306,134.3252,134.2288,134.2288,7896.0
2024-08-16 15:30:00,139.09,139.28,139.09,139.27,12934.0,134.1516,134.3349,134.1516,134.3252,12934.0
2024-08-16 15:35:00,139.27,139.54,139.23,139.5,17970.0,134.3252,134.5857,134.2867,134.5471,17970.0
2024-08-16 15:40:00,139.51,139.51,139.36,139.36,11787.0,134.5567,134.5567,134.412,134.412,11787.0
2024-08-16 15:45:00,139.39,139.39,139.15,139.22,22909.0,134.441,134.441,134.2095,134.277,22909.0
2024-08-16 15:50:00,139.2,139.21,138.99,139.14,21278.0,134.2577,134.2674,134.0552,134.1999,21278.0
2024-08-16 15:55:00,139.12,139.25,138.85,138.92,124680.0,134.1806,134.306,133.9202,133.9877,124680.0
2024-08-19 09:30:00,139.0,139.93,139.0,139.93,15799.0,134.0648,134.9618,134.0648,134.9618,15799.0
2024-08-19 09:35:00,139.9,139.9,139.12,139.33,26149.0,134.9329,134.9329,134.1806,134.3831,26149.0
2024-08-19 09:40:00,139.33,139.45,139.15,139.18,4341.0,134.3831,134.4989,134.2095,134.2384,4341.0
2024-08-19 09:45:00,139.13,139.16,138.94,139.06,10112.0,134.1902,134.2192,134.007,134.1227,10112.0
2024-08-19 09:50:00,139.07,139.2,138.71,138.71,15099.0,134.1323,134.2577,133.7851,133.7851,15099.0
2024-08-19 09:55:00,138.71,138.96,138.67,138.67,3937.0,133.7851,134.0263,133.7465,133.7465,3937.0
2024-08-19 10:00:00,138.71,138.9,138.55,138.83,13386.0,133.7851,133.9684,133.6308,133.9009,13386.0
2024-08-19 10:05:00,138.92,139.07,138.78,138.85,8789.0,133.9877,134.1323,133.8526,133.9202,8789.0
2024-08-19 10:10:00,138.69,138.83,138.62,138.63,9389.0,133.7658,133.9009,133.6983,133.708,9389.0
2024-08-19 10:15:00,138.7,139.1,138.6,139.08,20192.0,133.7755,134.1613,133.679,134.142,20192.0
2024-08-19 10:20:00,139.08,139.27,139.08,139.11,15628.0,134.142,134.3252,134.142,134.1709,15628.0
2024-08-19 10:25:00,139.26,139.49,139.1,139.48,12968.0,134.3156,134.5374,134.1613,134.5278,12968.0
2024-08-19 10:30:00,139.58,139.71,139.54,139.69,13355.0,134.6242,134.7496,134.5857,134.7303,13355.0
2024-08-19 10:35:00,139.7,140.09,139.67,140.09,13309.0,134.74,135.1161,134.711,135.1161,13309.0
2024-08-19 10:40:00,140.11,140.27,140.01,140.08,9832.0,135.1354,135.2897,135.039,135.1065,9832.0
2024-08-19 10:45:00,140.03,140.15,139.99,140.06,14227.0,135.0583,135.174,135.0197,135.0872,14227.0
2024-08-19 10:50:00,140.04,140.31,140.04,140.19,6856.0,135.0679,135.3283,135.0679,135.2126,6856.0
2024-08-19 10:55:00,140.26,140.28,140.01,140.05,8683.0,135.2801,135.2994,135.039,135.0776,8683.0
2024-08-19 11:00:00,140.06,140.15,139.91,140.09,15182.0,135.0872,135.174,134.9425,135.1161,15182.0
2024-08-19 11:05:00,140.09,140.1,139.8,139.85,16150.0,135.1161,135.1258,134.8364,134.8847,16150.0
2024-08-19 11:10:00,139.89,139.9,139.74,139.75,6693.0,134.9232,134.9329,134.7786,134.7882,6693.0
2024-08-19 11:15:00,139.75,139.96,139.67,139.82,7684.0,134.7882,134.9907,134.711,134.8557,7684.0
2024-08-19 11:20:00,139.74,139.82,139.62,139.8,6563.0,134.7786,134.8557,134.6628,134.8364,6563.0
2024-08-19 11:25:00,139.81,139.81,139.5,139.5,20380.0,134.8461,134.8461,134.5471,134.5471,20380.0
2024-08-19 11:30:00,139.58,139.58,139.3,139.34,7815.0,134.6242,134.6242,134.3542,134.3928,7815.0
2024-08-19 11:35:00,139.31,139.37,139.17,139.17,5189.0,134.3638,134.4217,134.2288,134.2288,5189.0
2024-08-19 11:40:00,139.22,139.26,139.06,139.09,8842.0,134.277,134.3156,134.1227,134.1516,8842.0
2024-08-19 11:45:00,139.08,139.14,138.95,139.02,7520.0,134.142,134.1999,134.0166,134.0841,7520.0
2024-08-19 11:50:00,139.03,139.04,138.87,138.91,12015.0,134.0938,134.1034,133.9394,133.978,12015.0
2024-08-19 11:55:00,138.91,138.93,138.79,138.82,5363.0,133.978,133.9973,133.8623,133.8912,5363.0
2024-08-19 12:00:00,138.86,138.98,138.8,138.82,11720.0,133.9298,134.0455,133.8719,133.8912,11720.0
2024-08-19 12:05:00,138.85,138.93,138.69,138.8,8762.0,133.9202,133.9973,133.7658,133.8719,8762.0
2024-08-19 12:10:00,138.85,139.06,138.79,139.06,7250.0,133.9202,134.1227,133.8623,134.1227,7250.0
2024-08-19 12:15:00,139.03,139.08,138.84,138.88,13943.0,134.0938,134.142,133.9105,133.9491,13943.0
2024-08-19 12:20:00,138.94,139.01,138.75,138.78,15587.0,134.007,134.0745,133.8237,133.8526,15587.0
2024-08-19 12:25:00,138.76,139.2,138.76,139.2,6585.0,133.8334,134.2577,133.8334,134.2577,6585.0
2024-08-19 12:30:00,139.15,139.27,139.09,139.21,3405.0,134.2095,134.3252,134.1516,134.2674,3405.0
2024-08-19 12:35:00,139.3,139.32,139.21,139.27,3083.0,134.3542,134.3735,134.2674,134.3252,3083.0
2024-08-19 12:40:00,139.36,139.36,139.16,139.16,6805.0,134.412,134.412,134.2192,134.2192,6805.0
2024-08-19 12:45:00,139.17,139.22,139.15,139.22,4268.0,134.2288,134.277,134.2095,134.277,4268.0
2024-08-19 12:50:00,139.22,139.25,139.16,139.17,5390.0,134.277,134.306,134.2192,134.2288,5390.0
2024-08-19 12:55:00,139.14,139.26,139.11,139.22,15934.0,134.1999,134.3156,134.1709,134.277,15934.0
2024-08-19 13:00:00,139.2,139.41,139.17,139.31,14184.0,134.2577,134.4603,134.2288,134.3638,14184.0
2024-08-19 13:05:00,139.35,139.5,139.35,139.5,6920.0,134.4024,134.5471,134.4024,134.5471,6920.0
2024-08-19 13:10:00,139.52,139.65,139.5,139.58,3876.0,134.5664,134.6918,134.5471,134.6242,3876.0
2024-08-19 13:15:00,139.62,139.66,139.51,139.63,18740.0,134.6628,134.7014,134.5567,134.6725,18740.0
2024-08-19 13:20:00,139.59,139.8,139.58,139.78,14276.0,134.6339,134.8364,134.6242,134.8171,14276.0
2024-08-19 13:25:00,139.74,139.79,139.63,139.65,6842.0,134.7786,134.8268,134.6725,134.6918,6842.0
2024-08-19 13:30:00,139.66,139.67,139.57,139.63,4975.0,134.7014,134.711,134.6146,134.6725,4975.0
2024-08-19 13:35:00,139.63,139.69,139.47,139.62,5566.0,134.6725,134.7303,134.5181,134.6628,5566.0
2024-08-19 13:40:00,139.64,139.64,139.55,139.55,4586.0,134.6821,134.6821,134.5953,134.5953,4586.0
2024-08-19 13:45:00,139.58,139.65,139.46,139.58,15999.0,134.6242,134.6918,134.5085,134.6242,15999.0
2024-08-19 13:50:00,139.57,139.62,139.47,139.54,3980.0,134.6146,134.6628,134.5181,134.5857,3980.0
2024-08-19 13:55:00,139.6,139.69,139.57,139.64,6824.0,134.6435,134.7303,134.6146,134.6821,6824.0
2024-08-19 14:00:00,139.62,139.64,139.54,139.58,6971.0,134.6628,134.6821,134.5857,134.6242,6971.0
2024-08-19 14:05:00,139.55,139.59,139.49,139.54,6786.0,134.5953,134.6339,134.5374,134.5857,6786.0
2024-08-19 14:10:00,139.51,139.55,139.49,139.54,3808.0,134.5567,134.5953,134.5374,134.5857,3808.0
2024-08-19 14:15:00,139.54,139.54,139.45,139.5,13754.0,134.5857,134.5857,134.4989,134.5471,13754.0
2024-08-19 14:20:00,139.48,139.52,139.41,139.45,4912.0,134.5278,134.5664,134.4603,134.4989,4912.0
2024-08-19 14:25:00,139.43,139.47,139.35,139.47,9907.0,134.4796,134.5181,134.4024,134.5181,9907.0
2024-08-19 14:30:00,139.46,139.49,139.3,139.3,9088.0,134.5085,134.5374,134.3542,134.3542,9088.0
2024-08-19 14:35:00,139.33,139.45,139.29,139.4,7534.0,134.3831,134.4989,134.3445,134.4506,7534.0
2024-08-19 14:40:00,139.4,139.45,139.29,139.44,10956.0,134.4506,134.4989,134.3445,134.4892,10956.0
2024-08-19 14:45:00,139.47,139.5,139.34,139.4,7855.0,134.5181,134.5471,134.3928,134.4506,7855.0
2024-08-19 14:50:00,139.41,139.41,139.25,139.25,10678.0,134.4603,134.4603,134.306,134.306,10678.0
2024-08-19 14:55:00,139.29,139.37,139.29,139.33,7308.0,134.3445,134.4217,134.3445,134.3831,7308.0
2024-08-19 15:00:00,139.3,139.33,139.25,139.28,7692.0,134.3542,134.3831,134.306,134.3349,7692.0
2024-08-19 15:05:00,139.29,139.36,139.24,139.25,7822.0,134.3445,134.412,134.2963,134.306,7822.0
2024-08-19 15:10:00,139.24,139.45,139.24,139.41,12590.0,134.2963,134.4989,134.2963,134.4603,12590.0
2024-08-19 15:15:00,139.4,139.43,139.37,139.39,7854.0,134.4506,134.4796,134.4217,134.441,7854.0
2024-08-19 15:20:00,139.42,139.48,139.39,139.41,11907.0,134.4699,134.5278,134.441,134.4603,11907.0
2024-08-19 15:25:00,139.41,139.52,139.41,139.47,18839.0,134.4603,134.5664,134.4603,134.5181,18839.0
2024-08-19 15:30:00,139.47,139.5,139.36,139.45,22763.0,134.5181,134.5471,134.412,134.4989,22763.0
2024-08-19 15:35:00,139.47,139.48,139.28,139.32,15027.0,134.5181,134.5278,134.3349,134.3735,15027.0
2024-08-19 15:40:00,139.31,139.31,139.14,139.22,26201.0,134.3638,134.3638,134.1999,134.277,26201.0
2024-08-19 15:45:00,139.22,139.69,139.22,139.55,29089.0,134.277,134.7303,134.277,134.5953,29089.0
2024-08-19 15:50:00,139.52,139.56,139.21,139.28,47775.0,134.5664,134.6049,134.2674,134.3349,47775.0
2024-08-19 15:55:00,139.28,139.41,139.18,139.33,104180.0,134.3349,134.4603,134.2384,134.3831,104180.0
2024-08-20 09:30:00,138.19,138.34,137.46,137.54,35047.0,134.4414,134.5873,133.7312,133.809,35047.0
2024-08-20 09:35:00,137.5,137.63,137.1,137.31,6965.0,133.7701,133.8965,133.3809,133.5852,6965.0
2024-08-20 09:40:00,137.31,137.36,137.01,137.02,6326.0,133.5852,133.6339,133.2934,133.3031,6326.0
2024-08-20 09:45:00,137.03,137.16,136.67,136.68,9023.0,133.3128,133.4393,132.9626,132.9723,9023.0
2024-08-20 09:50:00,136.76,136.88,136.63,136.86,9697.0,133.0501,133.1669,132.9237,133.1474,9697.0
2024-08-20 09:55:00,136.8,136.87,136.66,136.72,7661.0,133.0891,133.1572,132.9529,133.0112,7661.0
2024-08-20 10:00:00,136.68,136.93,136.64,136.69,9510.0,132.9723,133.2155,132.9334,132.982,9510.0
2024-08-20 10:05:00,136.69,136.85,136.52,136.62,10971.0,132.982,133.1377,132.8167,132.9139,10971.0
2024-08-20 10:10:00,136.62,136.77,136.5,136.58,9187.0,132.9139,133.0599,132.7972,132.875,9187.0
2024-08-20 10:15:00,136.51,136.62,136.38,136.42,5746.0,132.8069,132.9139,132.6805,132.7194,5746.0
2024-08-20 10:20:00,136.38,136.43,136.0,136.0,11202.0,132.6805,132.7291,132.3108,132.3108,11202.0
2024-08-20 10:25:00,135.97,136.03,135.81,135.87,12903.0,132.2816,132.3399,132.1259,132.1843,12903.0
2024-08-20 10:30:00,135.86,135.89,135.6,135.7,7729.0,132.1746,132.2037,131.9216,132.0189,7729.0
2024-08-20 10:35:00,135.64,135.84,135.59,135.76,6546.0,131.9605,132.1551,131.9119,132.0773,6546.0
2024-08-20 10:40:00,135.8,135.83,135.49,135.6,9614.0,132.1162,132.1454,131.8146,131.9216,9614.0
2024-08-20 10:45:00,135.49,135.5,135.24,135.37,8356.0,131.8146,131.8243,131.5714,131.6979,8356.0
2024-08-20 10:50:00,135.37,135.4,134.86,134.86,10512.0,131.6979,131.727,131.2017,131.2017,10512.0
2024-08-20 10:55:00,134.88,134.98,134.66,134.79,15058.0,131.2211,131.3184,131.0071,131.1336,15058.0
2024-08-20 11:00:00,134.81,134.84,134.52,134.61,10193.0,131.153,131.1822,130.8709,130.9585,10193.0
2024-08-20 11:05:00,134.6,134.71,134.53,134.69,7114.0,130.9487,131.0558,130.8806,131.0363,7114.0
2024-08-20 11:10:00,134.66,134.66,134.26,134.31,9378.0,131.0071,131.0071,130.618,130.6666,9378.0
2024-08-20 11:15:00,134.25,134.44,134.25,134.42,9233.0,130.6082,130.7931,130.6082,130.7736,9233.0
2024-08-20 11:20:00,134.42,134.7,134.42,134.56,6170.0,130.7736,131.046,130.7736,130.9098,6170.0
2024-08-20 11:25:00,134.57,134.57,134.32,134.35,5586.0,130.9196,130.9196,130.6763,130.7055,5586.0
2024-08-20 11:30:00,134.42,134.53,134.22,134.41,5962.0,130.7736,130.8806,130.579,130.7639,5962.0
2024-08-20 11:35:00,134.42,134.57,134.42,134.46,16838.0,130.7736,130.9196,130.7736,130.8125,16838.0
2024-08-20 11:40:00,134.41,134.45,133.92,133.94,17820.0,130.7639,130.8028,130.2872,130.3066,17820.0
2024-08-20 11:45:00,133.86,133.93,133.56,133.61,6638.0,130.2288,130.2969,129.9369,129.9856,6638.0
2024-08-20 11:50:00,133.68,133.84,133.67,133.72,5587.0,130.0537,130.2094,130.044,130.0926,5587.0
2024-08-20 11:55:00,133.76,133.92,133.71,133.85,8983.0,130.1315,130.2872,130.0829,130.2191,8983.0
2024-08-20 12:00:00,133.92,134.05,133.89,134.03,7363.0,130.2872,130.4137,130.258,130.3942,7363.0
2024-08-20 12:05:00,134.09,134.1,133.87,134.1,8438.0,130.4526,130.4623,130.2385,130.4623,8438.0
2024-08-20 12:10:00,134.07,134.19,133.95,134.17,5874.0,130.4331,130.5499,130.3164,130.5304,5874.0
2024-08-20 12:15:00,134.21,134.25,134.11,134.14,9432.0,130.5693,130.6082,130.472,130.5012,9432.0
2024-08-20 12:20:00,134.17,134.22,134.07,134.2,10623.0,130.5304,130.579,130.4331,130.5596,10623.0
2024-08-20 12:25:00,134.19,134.24,134.1,134.2,14516.0,130.5499,130.5985,130.4623,130.5596,14516.0
2024-08-20 12:30:00,134.19,134.32,134.17,134.32,4608.0,130.5499,130.6763,130.5304,130.6763,4608.0
2024-08-20 12:35:00,134.33,134.47,134.29,134.47,6981.0,130.6861,130.8223,130.6471,130.8223,6981.0
2024-08-20 12:40:00,134.44,134.53,134.38,134.51,4734.0,130.7931,130.8806,130.7347,130.8612,4734.0
2024-08-20 12:45:00,134.46,134.5,134.38,134.47,3220.0,130.8125,130.8515,130.7347,130.8223,3220.0
2024-08-20 12:50:00,134.47,134.47,134.33,134.34,6107.0,130.8223,130.8223,130.6861,130.6958,6107.0
2024-08-20 12:55:00,134.31,134.35,134.27,134.28,4440.0,130.6666,130.7055,130.6277,130.6374,4440.0
2024-08-20 13:00:00,134.24,134.27,133.93,133.98,7760.0,130.5985,130.6277,130.2969,130.3456,7760.0
2024-08-20 13:05:00,133.94,134.19,133.94,134.19,3933.0,130.3066,130.5499,130.3066,130.5499,3933.0
2024-08-20 13:10:00,134.18,134.28,134.11,134.16,5186.0,130.5401,130.6374,130.472,130.5207,5186.0
2024-08-20 13:15:00,134.14,134.19,134.08,134.09,6150.0,130.5012,130.5499,130.4428,130.4526,6150.0
2024-08-20 13:20:00,134.07,134.12,134.02,134.09,8505.0,130.4331,130.4818,130.3845,130.4526,8505.0
2024-08-20 13:25:00,134.12,134.19,134.07,134.16,9497.0,130.4818,130.5499,130.4331,130.5207,9497.0
2024-08-20 13:30:00,134.16,134.24,133.78,133.87,15168.0,130.5207,130.5985,130.151,130.2385,15168.0
2024-08-20 13:35:00,133.84,133.84,133.69,133.74,5894.0,130.2094,130.2094,130.0634,130.1121,5894.0
2024-08-20 13:40:00,133.75,133.75,133.52,133.58,8018.0,130.1218,130.1218,129.898,129.9564,8018.0
2024-08-20 13:45:00,133.52,133.57,133.46,133.55,5039.0,129.898,129.9467,129.8397,129.9272,5039.0
2024-08-20 13:50:00,133.53,133.71,133.53,133.71,3476.0,129.9078,130.0829,129.9078,130.0829,3476.0
2024-08-20 13:55:00,133.69,133.72,133.62,133.63,6662.0,130.0634,130.0926,129.9953,130.0051,6662.0
2024-08-20 14:00:00,133.67,133.69,133.52,133.55,7911.0,130.044,130.0634,129.898,129.9272,7911.0
2024-08-20 14:05:00,133.56,133.83,133.51,133.81,8894.0,129.9369,130.1996,129.8883,130.1802,8894.0
2024-08-20 14:10:00,133.81,133.85,133.69,133.72,9247.0,130.1802,130.2191,130.0634,130.0926,9247.0
2024-08-20 14:15:00,133.74,133.85,133.71,133.75,10017.0,130.1121,130.2191,130.0829,130.1218,10017.0
2024-08-20 14:20:00,133.79,133.81,133.64,133.74,12499.0,130.1607,130.1802,130.0148,130.1121,12499.0
2024-08-20 14:25:00,133.7,133.7,133.45,133.45,18674.0,130.0732,130.0732,129.8299,129.8299,18674.0
2024-08-20 14:30:00,133.53,133.59,133.39,133.49,6923.0,129.9078,129.9661,129.7716,129.8688,6923.0
2024-08-20 14:35:00,133.49,133.61,133.45,133.54,7374.0,129.8688,129.9856,129.8299,129.9175,7374.0
2024-08-20 14:40:00,133.56,133.63,133.52,133.56,5569.0,129.9369,130.0051,129.898,129.9369,5569.0
2024-08-20 14:45:00,133.56,133.66,133.54,133.66,7394.0,129.9369,130.0342,129.9175,130.0342,7394.0
2024-08-20 14:50:00,133.66,133.66,133.52,133.6,7064.0,130.0342,130.0342,129.898,129.9759,7064.0
2024-08-20 14:55:00,133.57,133.65,133.52,133.55,23402.0,129.9467,130.0245,129.898,129.9272,23402.0
2024-08-20 15:00:00,133.56,133.56,133.43,133.45,12722.0,129.9369,129.9369,129.8105,129.8299,12722.0
2024-08-20 15:05:00,133.48,133.87,133.46,133.83,9300.0,129.8591,130.2385,129.8397,130.1996,9300.0
2024-08-20 15:10:00,133.9,133.95,133.78,133.81,11474.0,130.2677,130.3164,130.151,130.1802,11474.0
2024-08-20 15:15:00,133.83,133.93,133.83,133.9,22161.0,130.1996,130.2969,130.1996,130.2677,22161.0
2024-08-20 15:20:00,133.91,134.01,133.82,133.86,22459.0,130.2775,130.3747,130.1899,130.2288,22459.0
2024-08-20 15:25:00,133.87,133.87,133.52,133.56,13145.0,130.2385,130.2385,129.898,129.9369,13145.0
2024-08-20 15:30:00,133.59,133.74,133.5,133.74,24711.0,129.9661,130.1121,129.8786,130.1121,24711.0
2024-08-20 15:35:00,133.7,133.8,133.51,133.53,18758.0,130.0732,130.1704,129.8883,129.9078,18758.0
2024-08-20 15:40:00,133.51,133.54,133.01,133.03,28609.0,129.8883,129.9175,129.4019,129.4213,28609.0
2024-08-20 15:45:00,133.0,133.11,132.77,133.06,44371.0,129.3921,129.4992,129.1684,129.4505,44371.0
2024-08-20 15:50:00,133.11,133.18,132.64,132.83,49685.0,129.4992,129.5673,129.0419,129.2268,49685.0
2024-08-20 15:55:00,132.83,132.89,132.22,132.42,244034.0,129.2268,129.2851,128.6333,128.8279,244034.0
2024-08-21 09:30:00,133.41,134.19,133.41,134.12,34038.0,129.791,130.5499,129.791,130.4818,34038.0
2024-08-21 09:35:00,134.2,134.35,133.82,133.97,14072.0,130.5596,130.7055,130.1899,130.3358,14072.0
2024-08-21 09:40:00,133.92,134.0,133.25,133.4,15869.0,130.2872,130.365,129.6354,129.7813,15869.0
2024-08-21 09:45:00,133.47,133.71,133.14,133.2,11719.0,129.8494,130.0829,129.5283,129.5867,11719.0
2024-08-21 09:50:00,133.2,133.39,133.16,133.17,8142.0,129.5867,129.7716,129.5478,129.5575,8142.0
2024-08-21 09:55:00,133.28,133.44,133.24,133.24,11228.0,129.6645,129.8202,129.6256,129.6256,11228.0
2024-08-21 10:00:00,133.36,133.53,133.23,133.4,9660.0,129.7424,129.9078,129.6159,129.7813,9660.0
2024-08-21 10:05:00,133.4,133.56,133.19,133.47,10124.0,129.7813,129.9369,129.577,129.8494,10124.0
2024-08-21 10:10:00,133.46,133.53,133.11,133.13,10390.0,129.8397,129.9078,129.4992,129.5186,10390.0
2024-08-21 10:15:00,133.17,133.17,132.95,133.13,11573.0,129.5575,129.5575,129.3435,129.5186,11573.0
2024-08-21 10:20:00,133.13,133.31,133.03,133.31,17739.0,129.5186,129.6937,129.4213,129.6937,17739.0
2024-08-21 10:25:00,133.31,133.88,133.31,133.78,18534.0,129.6937,130.2483,129.6937,130.151,18534.0
2024-08-21 10:30:00,133.93,134.07,133.85,134.02,14604.0,130.2969,130.4331,130.2191,130.3845,14604.0
2024-08-21 10:35:00,133.96,134.7,133.91,134.7,35127.0,130.3261,131.046,130.2775,131.046,35127.0
2024-08-21 10:40:00,134.71,134.95,134.63,134.65,16101.0,131.0558,131.2892,130.9779,130.9974,16101.0
2024-08-21 10:45:00,134.62,134.66,134.36,134.44,14711.0,130.9682,131.0071,130.7152,130.7931,14711.0
2024-08-21 10:50:00,134.36,134.43,134.08,134.27,16380.0,130.7152,130.7833,130.4428,130.6277,16380.0
2024-08-21 10:55:00,134.31,134.58,134.29,134.56,13259.0,130.6666,130.9293,130.6471,130.9098,13259.0
2024-08-21 11:00:00,134.55,134.74,134.5,134.63,21676.0,130.9001,131.0849,130.8515,130.9779,21676.0
2024-08-21 11:05:00,134.65,134.89,134.63,134.89,10044.0,130.9974,131.2309,130.9779,131.2309,10044.0
2024-08-21 11:10:00,134.99,135.4,134.99,135.2,13564.0,131.3282,131.727,131.3282,131.5325,13564.0
2024-08-21 11:15:00,135.25,135.4,135.1,135.29,24401.0,131.5811,131.727,131.4352,131.62,24401.0
2024-08-21 11:20:00,135.29,135.3,135.12,135.22,9216.0,131.62,131.6297,131.4546,131.5519,9216.0
2024-08-21 11:25:00,135.21,135.24,134.93,134.99,8593.0,131.5422,131.5714,131.2698,131.3282,8593.0
2024-08-21 11:30:00,134.99,135.15,134.92,135.08,7499.0,131.3282,131.4838,131.2601,131.4157,7499.0
2024-08-21 11:35:00,135.11,135.11,134.94,134.99,13127.0,131.4449,131.4449,131.2795,131.3282,13127.0
2024-08-21 11:40:00,135.04,135.17,135.0,135.06,13589.0,131.3768,131.5033,131.3379,131.3963,13589.0
2024-08-21 11:45:00,135.04,135.08,134.78,134.78,15217.0,131.3768,131.4157,131.1239,131.1239,15217.0
2024-08-21 11:50:00,134.74,134.83,134.72,134.77,11572.0,131.0849,131.1725,131.0655,131.1141,11572.0
2024-08-21 11:55:00,134.73,134.74,134.52,134.53,13360.0,131.0752,131.0849,130.8709,130.8806,13360.0
2024-08-21 12:00:00,134.53,134.54,134.3,134.34,9617.0,130.8806,130.8904,130.6569,130.6958,9617.0
2024-08-21 12:05:00,134.38,134.38,134.17,134.17,10437.0,130.7347,130.7347,130.5304,130.5304,10437.0
2024-08-21 12:10:00,134.17,134.18,134.0,134.01,15234.0,130.5304,130.5401,130.365,130.3747,15234.0
2024-08-21 12:15:00,134.0,134.02,133.8,133.8,16806.0,130.365,130.3845,130.1704,130.1704,16806.0
2024-08-21 12:20:00,133.79,134.22,133.75,134.1,19885.0,130.1607,130.579,130.1218,130.4623,19885.0
2024-08-21 12:25:00,134.1,134.15,133.94,133.94,12819.0,130.4623,130.5109,130.3066,130.3066,12819.0
2024-08-21 12:30:00,133.93,134.0,133.88,134.0,13582.0,130.2969,130.365,130.2483,130.365,13582.0
2024-08-21 12:35:00,134.0,134.04,133.92,133.95,23056.0,130.365,130.4039,130.2872,130.3164,23056.0
2024-08-21 12:40:00,133.98,134.06,133.92,134.06,3741.0,130.3456,130.4234,130.2872,130.4234,3741.0
2024-08-21 12:45:00,133.99,133.99,133.87,133.9,9605.0,130.3553,130.3553,130.2385,130.2677,9605.0
2024-08-21 12:50:00,133.92,133.99,133.86,133.94,4976.0,130.2872,130.3553,130.2288,130.3066,4976.0
2024-08-21 12:55:00,133.94,134.05,133.93,134.0,10523.0,130.3066,130.4137,130.2969,130.365,10523.0
2024-08-21 13:00:00,133.97,134.06,133.93,133.96,12119.0,130.3358,130.4234,130.2969,130.3261,12119.0
2024-08-21 13:05:00,134.01,134.04,133.91,134.0,5311.0,130.3747,130.4039,130.2775,130.365,5311.0
2024-08-21 13:10:00,134.0,134.01,133.93,133.93,3772.0,130.365,130.3747,130.2969,130.2969,3772.0
2024-08-21 13:15:00,133.94,133.94,133.8,133.88,7402.0,130.3066,130.3066,130.1704,130.2483,7402.0
2024-08-21 13:20:00,133.87,133.89,133.71,133.8,8523.0,130.2385,130.258,130.0829,130.1704,8523.0
2024-08-21 13:25:00,133.76,133.81,133.74,133.78,5564.0,130.1315,130.1802,130.1121,130.151,5564.0
2024-08-21 13:30:00,133.86,133.92,133.84,133.89,5099.0,130.2288,130.2872,130.2094,130.258,5099.0
2024-08-21 13:35:00,133.86,133.86,133.74,133.75,6439.0,130.2288,130.2288,130.1121,130.1218,6439.0
2024-08-21 13:40:00,133.75,133.83,133.68,133.74,6816.0,130.1218,130.1996,130.0537,130.1121,6816.0
2024-08-21 13:45:00,133.76,133.78,133.71,133.78,4026.0,130.1315,130.151,130.0829,130.151,4026.0
2024-08-21 13:50:00,133.78,133.87,133.56,133.56,21777.0,130.151,130.2385,129.9369,129.9369,21777.0
2024-08-21 13:55:00,133.56,133.59,133.39,133.46,7931.0,129.9369,129.9661,129.7716,129.8397,7931.0
2024-08-21 14:00:00,133.47,133.55,133.37,133.43,37574.0,129.8494,129.9272,129.7521,129.8105,37574.0
2024-08-21 14:05:00,133.41,133.63,133.38,133.56,9940.0,129.791,130.0051,129.7618,129.9369,9940.0
2024-08-21 14:10:00,133.59,133.78,133.59,133.72,6984.0,129.9661,130.151,129.9661,130.0926,6984.0
2024-08-21 14:15:00,133.72,133.99,133.69,133.99,11003.0,130.0926,130.3553,130.0634,130.3553,11003.0
2024-08-21 14:20:00,133.94,133.94,133.69,133.72,13693.0,130.3066,130.3066,130.0634,130.0926,13693.0
2024-08-21 14:25:00,133.75,133.94,133.73,133.94,12247.0,130.1218,130.3066,130.1023,130.3066,12247.0
2024-08-21 14:30:00,134.01,134.25,134.0,134.22,8150.0,130.3747,130.6082,130.365,130.579,8150.0
2024-08-21 14:35:00,134.19,134.21,134.02,134.16,16598.0,130.5499,130.5693,130.3845,130.5207,16598.0
2024-08-21 14:40:00,134.14,134.19,134.09,134.19,7617.0,130.5012,130.5499,130.4526,130.5499,7617.0
2024-08-21 14:45:00,134.17,134.24,134.11,134.24,9814.0,130.5304,130.5985,130.472,130.5985,9814.0
2024-08-21 14:50:00,134.25,134.25,134.11,134.17,14815.0,130.6082,130.6082,130.472,130.5304,14815.0
2024-08-21 14:55:00,134.12,134.16,134.0,134.09,11953.0,130.4818,130.5207,130.365,130.4526,11953.0
2024-08-21 15:00:00,134.09,134.1,133.98,134.01,10393.0,130.4526,130.4623,130.3456,130.3747,10393.0
2024-08-21 15:05:00,134.0,134.02,133.8,133.86,14110.0,130.365,130.3845,130.1704,130.2288,14110.0
2024-08-21 15:10:00,133.81,133.96,133.8,133.95,11110.0,130.1802,130.3261,130.1704,130.3164,11110.0
2024-08-21 15:15:00,134.01,134.03,133.91,133.93,10383.0,130.3747,130.3942,130.2775,130.2969,10383.0
2024-08-21 15:20:00,133.92,133.94,133.79,133.81,12436.0,130.2872,130.3066,130.1607,130.1802,12436.0
2024-08-21 15:25:00,133.8,133.9,133.75,133.78,14885.0,130.1704,130.2677,130.1218,130.151,14885.0
2024-08-21 15:30:00,133.78,133.84,133.66,133.74,13906.0,130.151,130.2094,130.0342,130.1121,13906.0
2024-08-21 15:35:00,133.74,133.8,133.65,133.8,23941.0,130.1121,130.1704,130.0245,130.1704,23941.0
2024-08-21 15:40:00,133.84,133.86,133.73,133.82,23216.0,130.2094,130.2288,130.1023,130.1899,23216.0
2024-08-21 15:45:00,133.79,133.95,133.75,133.85,34910.0,130.1607,130.3164,130.1218,130.2191,34910.0
2024-08-21 15:50:00,133.87,134.14,133.72,134.02,79439.0,130.2385,130.5012,130.0926,130.3845,79439.0
2024-08-21 15:55:00,134.03,134.13,133.84,133.92,193648.0,130.3942,130.4915,130.2094,130.2872,193648.0
2024-08-22 09:30:00,133.95,134.73,133.52,134.61,18325.0,130.3164,131.0752,129.898,130.9585,18325.0
2024-08-22 09:35:00,134.67,134.7,134.38,134.43,8612.0,131.0168,131.046,130.7347,130.7833,8612.0
2024-08-22 09:40:00,134.43,134.81,134.42,134.81,3237.0,130.7833,131.153,130.7736,131.153,3237.0
2024-08-22 09:45:00,134.83,134.83,134.01,134.01,5475.0,131.1725,131.1725,130.3747,130.3747,5475.0
2024-08-22 09:50:00,134.2,134.21,133.94,134.01,3872.0,130.5596,130.5693,130.3066,130.3747,3872.0
2024-08-22 09:55:00,134.13,134.34,133.96,134.19,5928.0,130.4915,130.6958,130.3261,130.5499,5928.0
2024-08-22 10:00:00,134.08,134.31,134.05,134.31,8210.0,130.4428,130.6666,130.4137,130.6666,8210.0
2024-08-22 10:05:00,134.08,134.08,133.8,134.0,5591.0,130.4428,130.4428,130.1704,130.365,5591.0
2024-08-22 10:10:00,134.08,134.08,133.71,133.71,9979.0,130.4428,130.4428,130.0829,130.0829,9979.0
2024-08-22 10:15:00,133.64,133.72,133.58,133.58,3170.0,130.0148,130.0926,129.9564,129.9564,3170.0
2024-08-22 10:20:00,133.69,133.84,133.53,133.61,5960.0,130.0634,130.2094,129.9078,129.9856,5960.0
2024-08-22 10:25:00,133.72,133.77,133.64,133.65,4432.0,130.0926,130.1413,130.0148,130.0245,4432.0
2024-08-22 10:30:00,133.67,133.86,133.65,133.65,8687.0,130.044,130.2288,130.0245,130.0245,8687.0
2024-08-22 10:35:00,133.76,133.95,133.55,133.75,31712.0,130.1315,130.3164,129.9272,130.1218,31712.0
2024-08-22 10:40:00,133.75,133.89,133.59,133.59,6418.0,130.1218,130.258,129.9661,129.9661,6418.0
2024-08-22 10:45:00,133.59,133.59,133.32,133.46,3785.0,129.9661,129.9661,129.7035,129.8397,3785.0
2024-08-22 10:50:00,133.36,133.5,133.3,133.34,18748.0,129.7424,129.8786,129.684,129.7229,18748.0
2024-08-22 10:55:00,133.34,133.54,133.28,133.48,8232.0,129.7229,129.9175,129.6645,129.8591,8232.0
2024-08-22 11:00:00,133.48,133.62,133.48,133.51,6080.0,129.8591,129.9953,129.8591,129.8883,6080.0
2024-08-22 11:05:00,133.48,133.57,133.32,133.36,5523.0,129.8591,129.9467,129.7035,129.7424,5523.0
2024-08-22 11:10:00,133.37,133.44,133.3,133.37,4877.0,129.7521,129.8202,129.684,129.7521,4877.0
2024-08-22 11:15:00,133.45,133.45,133.31,133.33,4023.0,129.8299,129.8299,129.6937,129.7132,4023.0
2024-08-22 11:20:00,133.27,133.38,133.13,133.35,14118.0,129.6548,129.7618,129.5186,129.7326,14118.0
2024-08-22 11:25:00,133.38,133.46,133.33,133.4,5544.0,129.7618,129.8397,129.7132,129.7813,5544.0
2024-08-22 11:30:00,133.35,133.67,133.34,133.67,2959.0,129.7326,130.044,129.7229,130.044,2959.0
2024-08-22 11:35:00,133.78,133.92,133.77,133.86,4035.0,130.151,130.2872,130.1413,130.2288,4035.0
2024-08-22 11:40:00,133.82,133.89,133.69,133.72,6308.0,130.1899,130.258,130.0634,130.0926,6308.0
2024-08-22 11:45:00,133.8,133.8,133.65,133.65,5921.0,130.1704,130.1704,130.0245,130.0245,5921.0
2024-08-22 11:50:00,133.68,133.76,133.53,133.53,5190.0,130.0537,130.1315,129.9078,129.9078,5190.0
2024-08-22 11:55:00,133.52,133.57,133.43,133.44,10612.0,129.898,129.9467,129.8105,129.8202,10612.0
2024-08-22 12:00:00,133.43,133.51,133.37,133.5,6972.0,129.8105,129.8883,129.7521,129.8786,6972.0
2024-08-22 12:05:00,133.46,133.58,133.41,133.46,8538.0,129.8397,129.9564,129.791,129.8397,8538.0
2024-08-22 12:10:00,133.5,133.61,133.49,133.53,5211.0,129.8786,129.9856,129.8688,129.9078,5211.0
2024-08-22 12:15:00,133.53,133.67,133.51,133.57,4371.0,129.9078,130.044,129.8883,129.9467,4371.0
2024-08-22 12:20:00,133.67,133.76,133.66,133.75,6188.0,130.044,130.1315,130.0342,130.1218,6188.0
2024-08-22 12:25:00,133.79,133.94,133.76,133.85,8569.0,130.1607,130.3066,130.1315,130.2191,8569.0
2024-08-22 12:30:00,133.85,134.01,133.83,133.96,9861.0,130.2191,130.3747,130.1996,130.3261,9861.0
2024-08-22 12:35:00,133.96,134.1,133.96,134.09,5716.0,130.3261,130.4623,130.3261,130.4526,5716.0
2024-08-22 12:40:00,134.09,134.25,134.08,134.08,3900.0,130.4526,130.6082,130.4428,130.4428,3900.0
2024-08-22 12:45:00,134.07,134.14,133.98,134.02,5121.0,130.4331,130.5012,130.3456,130.3845,5121.0
2024-08-22 12:50:00,134.01,134.04,133.81,133.84,6197.0,130.3747,130.4039,130.1802,130.2094,6197.0
2024-08-22 12:55:00,133.8,133.88,133.76,133.88,9215.0,130.1704,130.2483,130.1315,130.2483,9215.0
2024-08-22 13:00:00,133.82,133.88,133.68,133.78,8328.0,130.1899,130.2483,130.0537,130.151,8328.0
2024-08-22 13:05:00,133.71,133.85,133.65,133.73,10153.0,130.0829,130.2191,130.0245,130.1023,10153.0
2024-08-22 13:10:00,133.73,133.9,133.69,133.75,4137.0,130.1023,130.2677,130.0634,130.1218,4137.0
2024-08-22 13:15:00,133.81,133.88,133.77,133.88,1052.0,130.1802,130.2483,130.1413,130.2483,1052.0
2024-08-22 13:20:00,133.9,133.97,133.79,133.95,9744.0,130.2677,130.3358,130.1607,130.3164,9744.0
2024-08-22 13:25:00,133.94,134.02,133.82,133.82,9706.0,130.3066,130.3845,130.1899,130.1899,9706.0
2024-08-22 13:30:00,133.81,133.81,133.54,133.62,3715.0,130.1802,130.1802,129.9175,129.9953,3715.0
2024-08-22 13:35:00,133.63,133.67,133.59,133.67,2921.0,130.0051,130.044,129.9661,130.044,2921.0
2024-08-22 13:40:00,133.71,133.76,133.57,133.7,6029.0,130.0829,130.1315,129.9467,130.0732,6029.0
2024-08-22 13:45:00,133.69,133.8,133.69,133.75,1700.0,130.0634,130.1704,130.0634,130.1218,1700.0
2024-08-22 13:50:00,133.76,133.8,133.67,133.68,9400.0,130.1315,130.1704,130.044,130.0537,9400.0
2024-08-22 13:55:00,133.71,133.71,133.55,133.69,10294.0,130.0829,130.0829,129.9272,130.0634,10294.0
2024-08-22 14:00:00,133.68,133.69,133.63,133.68,5450.0,130.0537,130.0634,130.0051,130.0537,5450.0
2024-08-22 14:05:00,133.69,133.79,133.62,133.7,14397.0,130.0634,130.1607,129.9953,130.0732,14397.0
2024-08-22 14:10:00,133.75,133.85,133.68,133.78,11040.0,130.1218,130.2191,130.0537,130.151,11040.0
2024-08-22 14:15:00,133.79,133.87,133.78,133.87,3379.0,130.1607,130.2385,130.151,130.2385,3379.0
2024-08-22 14:20:00,133.9,133.9,133.75,133.75,6003.0,130.2677,130.2677,130.1218,130.1218,6003.0
2024-08-22 14:25:00,133.74,133.74,133.65,133.7,5797.0,130.1121,130.1121,130.0245,130.0732,5797.0
2024-08-22 14:30:00,133.68,133.68,133.53,133.55,5491.0,130.0537,130.0537,129.9078,129.9272,5491.0
2024-08-22 14:35:00,133.54,133.54,133.36,133.36,7912.0,129.9175,129.9175,129.7424,129.7424,7912.0
2024-08-22 14:40:00,133.36,133.38,133.23,133.23,12713.0,129.7424,129.7618,129.6159,129.6159,12713.0
2024-08-22 14:45:00,133.26,133.38,133.26,133.29,4551.0,129.6451,129.7618,129.6451,129.6743,4551.0
2024-08-22 14:50:00,133.28,133.46,133.27,133.45,10152.0,129.6645,129.8397,129.6548,129.8299,10152.0
2024-08-22 14:55:00,133.45,133.5,133.3,133.35,9362.0,129.8299,129.8786,129.684,129.7326,9362.0
2024-08-22 15:00:00,133.37,133.47,133.37,133.42,9515.0,129.7521,129.8494,129.7521,129.8007,9515.0
2024-08-22 15:05:00,133.4,133.46,133.37,133.38,12061.0,129.7813,129.8397,129.7521,129.7618,12061.0
2024-08-22 15:10:00,133.38,133.5,133.34,133.49,12001.0,129.7618,129.8786,129.7229,129.8688,12001.0
2024-08-22 15:15:00,133.48,133.66,133.47,133.64,14539.0,129.8591,130.0342,129.8494,130.0148,14539.0
2024-08-22 15:20:00,133.61,133.63,133.43,133.48,8585.0,129.9856,130.0051,129.8105,129.8591,8585.0
2024-08-22 15:25:00,133.52,133.59,133.45,133.58,8670.0,129.898,129.9661,129.8299,129.9564,8670.0
2024-08-22 15:30:00,133.59,133.64,133.51,133.52,12391.0,129.9661,130.0148,129.8883,129.898,12391.0
2024-08-22 15:35:00,133.5,133.5,133.37,133.39,7889.0,129.8786,129.8786,129.7521,129.7716,7889.0
2024-08-22 15:40:00,133.4,133.41,133.26,133.27,13341.0,129.7813,129.791,129.6451,129.6548,13341.0
2024-08-22 15:45:00,133.25,133.27,133.12,133.14,29175.0,129.6354,129.6548,129.5089,129.5283,29175.0
2024-08-22 15:50:00,133.18,133.18,132.93,133.1,42456.0,129.5673,129.5673,129.324,129.4894,42456.0
2024-08-22 15:55:00,133.18,133.26,132.86,133.23,121616.0,129.5673,129.6451,129.2559,129.6159,121616.0
2024-08-23 09:30:00,134.17,134.46,133.78,134.37,15930.0,130.5304,130.8125,130.151,130.725,15930.0
2024-08-23 09:35:00,134.44,134.71,134.25,134.34,13621.0,130.7931,131.0558,130.6082,130.6958,13621.0
2024-08-23 09:40:00,134.29,134.5,134.1,134.21,8756.0,130.6471,130.8515,130.4623,130.5693,8756.0
2024-08-23 09:45:00,134.27,134.27,133.97,134.03,5952.0,130.6277,130.6277,130.3358,130.3942,5952.0
2024-08-23 09:50:00,133.96,133.96,133.48,133.48,5568.0,130.3261,130.3261,129.8591,129.8591,5568.0
2024-08-23 09:55:00,133.51,133.66,133.44,133.66,5580.0,129.8883,130.0342,129.8202,130.0342,5580.0
2024-08-23 10:00:00,133.67,134.09,133.67,134.06,16783.0,130.044,130.4526,130.044,130.4234,16783.0
2024-08-23 10:05:00,134.05,134.24,133.92,134.21,18717.0,130.4137,130.5985,130.2872,130.5693,18717.0
2024-08-23 10:10:00,134.24,134.6,134.24,134.52,8061.0,130.5985,130.9487,130.5985,130.8709,8061.0
2024-08-23 10:15:00,134.57,134.61,134.02,134.06,7550.0,130.9196,130.9585,130.3845,130.4234,7550.0
2024-08-23 10:20:00,134.12,134.4,134.04,134.34,11360.0,130.4818,130.7542,130.4039,130.6958,11360.0
2024-08-23 10:25:00,134.29,134.36,134.15,134.22,10252.0,130.6471,130.7152,130.5109,130.579,10252.0
2024-08-23 10:30:00,134.23,134.35,134.18,134.21,3950.0,130.5888,130.7055,130.5401,130.5693,3950.0
2024-08-23 10:35:00,134.15,134.37,134.15,134.36,6926.0,130.5109,130.725,130.5109,130.7152,6926.0
2024-08-23 10:40:00,134.31,134.88,134.31,134.8,21758.0,130.6666,131.2211,130.6666,131.1433,21758.0
2024-08-23 10:45:00,134.88,134.88,134.52,134.6,4232.0,131.2211,131.2211,130.8709,130.9487,4232.0
2024-08-23 10:50:00,134.61,134.63,134.39,134.54,5497.0,130.9585,130.9779,130.7444,130.8904,5497.0
2024-08-23 10:55:00,134.49,134.78,134.49,134.64,7121.0,130.8417,131.1239,130.8417,130.9877,7121.0
2024-08-23 11:00:00,134.61,134.77,134.6,134.69,7712.0,130.9585,131.1141,130.9487,131.0363,7712.0
2024-08-23 11:05:00,134.72,134.77,134.65,134.7,6077.0,131.0655,131.1141,130.9974,131.046,6077.0
2024-08-23 11:10:00,134.67,134.84,134.54,134.84,8592.0,131.0168,131.1822,130.8904,131.1822,8592.0
2024-08-23 11:15:00,134.81,134.99,134.75,134.99,7736.0,131.153,131.3282,131.0947,131.3282,7736.0
2024-08-23 11:20:00,134.9,134.94,134.86,134.92,2904.0,131.2406,131.2795,131.2017,131.2601,2904.0
2024-08-23 11:25:00,134.87,134.97,134.82,134.82,9825.0,131.2114,131.3087,131.1628,131.1628,9825.0
2024-08-23 11:30:00,134.82,134.9,134.66,134.66,4701.0,131.1628,131.2406,131.0071,131.0071,4701.0
2024-08-23 11:35:00,134.66,134.86,134.66,134.74,9969.0,131.0071,131.2017,131.0071,131.0849,9969.0
2024-08-23 11:40:00,134.72,134.86,134.58,134.63,13911.0,131.0655,131.2017,130.9293,130.9779,13911.0
2024-08-23 11:45:00,134.63,134.63,134.51,134.56,9544.0,130.9779,130.9779,130.8612,130.9098,9544.0
2024-08-23 11:50:00,134.56,134.56,134.46,134.49,5851.0,130.9098,130.9098,130.8125,130.8417,5851.0
2024-08-23 11:55:00,134.49,134.49,134.35,134.39,7067.0,130.8417,130.8417,130.7055,130.7444,7067.0
2024-08-23 12:00:00,134.35,134.4,134.24,134.33,8685.0,130.7055,130.7542,130.5985,130.6861,8685.0
2024-08-23 12:05:00,134.35,134.51,134.19,134.51,6600.0,130.7055,130.8612,130.5499,130.8612,6600.0
2024-08-23 12:10:00,134.51,134.52,134.15,134.16,12491.0,130.8612,130.8709,130.5109,130.5207,12491.0
2024-08-23 12:15:00,134.16,134.25,134.13,134.24,17912.0,130.5207,130.6082,130.4915,130.5985,17912.0
2024-08-23 12:20:00,134.24,134.33,134.2,134.25,13123.0,130.5985,130.6861,130.5596,130.6082,13123.0
2024-08-23 12:25:00,134.25,134.38,134.18,134.38,22005.0,130.6082,130.7347,130.5401,130.7347,22005.0
2024-08-23 12:30:00,134.38,134.58,134.38,134.58,19448.0,130.7347,130.9293,130.7347,130.9293,19448.0
2024-08-23 12:35:00,134.57,134.79,134.54,134.72,13248.0,130.9196,131.1336,130.8904,131.0655,13248.0
2024-08-23 12:40:00,134.75,134.9,134.71,134.75,19261.0,131.0947,131.2406,131.0558,131.0947,19261.0
2024-08-23 12:45:00,134.77,134.87,134.71,134.87,5815.0,131.1141,131.2114,131.0558,131.2114,5815.0
2024-08-23 12:50:00,134.84,134.95,134.81,134.81,12934.0,131.1822,131.2892,131.153,131.153,12934.0
2024-08-23 12:55:00,134.81,134.96,134.8,134.9,4662.0,131.153,131.299,131.1433,131.2406,4662.0
2024-08-23 13:00:00,134.88,135.02,134.86,134.97,9840.0,131.2211,131.3573,131.2017,131.3087,9840.0
2024-08-23 13:05:00,135.01,135.04,134.91,134.93,10473.0,131.3476,131.3768,131.2503,131.2698,10473.0
2024-08-23 13:10:00,134.93,135.02,134.89,135.02,12543.0,131.2698,131.3573,131.2309,131.3573,12543.0
2024-08-23 13:15:00,135.0,135.08,134.92,134.94,7274.0,131.3379,131.4157,131.2601,131.2795,7274.0
2024-08-23 13:20:00,134.97,135.1,134.97,135.02,7390.0,131.3087,131.4352,131.3087,131.3573,7390.0
2024-08-23 13:25:00,135.01,135.08,134.98,135.01,8043.0,131.3476,131.4157,131.3184,131.3476,8043.0
2024-08-23 13:30:00,134.98,134.98,134.75,134.78,7772.0,131.3184,131.3184,131.0947,131.1239,7772.0
2024-08-23 13:35:00,134.76,134.79,134.71,134.73,4334.0,131.1044,131.1336,131.0558,131.0752,4334.0
2024-08-23 13:40:00,134.73,134.76,134.64,134.65,8067.0,131.0752,131.1044,130.9877,130.9974,8067.0
2024-08-23 13:45:00,134.62,134.62,134.51,134.54,7111.0,130.9682,130.9682,130.8612,130.8904,7111.0
2024-08-23 13:50:00,134.52,134.52,134.42,134.48,7660.0,130.8709,130.8709,130.7736,130.832,7660.0
2024-08-23 13:55:00,134.48,134.57,134.44,134.53,3742.0,130.832,130.9196,130.7931,130.8806,3742.0
2024-08-23 14:00:00,134.53,134.57,134.41,134.52,7154.0,130.8806,130.9196,130.7639,130.8709,7154.0
2024-08-23 14:05:00,134.51,134.51,134.37,134.41,9818.0,130.8612,130.8612,130.725,130.7639,9818.0
2024-08-23 14:10:00,134.44,134.51,134.44,134.5,11073.0,130.7931,130.8612,130.7931,130.8515,11073.0
2024-08-23 14:15:00,134.49,134.53,134.41,134.44,12617.0,130.8417,130.8806,130.7639,130.7931,12617.0
2024-08-23 14:20:00,134.46,134.65,134.41,134.65,10969.0,130.8125,130.9974,130.7639,130.9974,10969.0
2024-08-23 14:25:00,134.66,134.73,134.55,134.71,9276.0,131.0071,131.0752,130.9001,131.0558,9276.0
2024-08-23 14:30:00,134.7,134.72,134.65,134.69,8674.0,131.046,131.0655,130.9974,131.0363,8674.0
2024-08-23 14:35:00,134.68,134.74,134.62,134.69,17079.0,131.0266,131.0849,130.9682,131.0363,17079.0
2024-08-23 14:40:00,134.71,134.77,134.68,134.71,10449.0,131.0558,131.1141,131.0266,131.0558,10449.0
2024-08-23 14:45:00,134.72,134.8,134.68,134.68,8599.0,131.0655,131.1433,131.0266,131.0266,8599.0
2024-08-23 14:50:00,134.7,134.84,134.69,134.82,12096.0,131.046,131.1822,131.0363,131.1628,12096.0
2024-08-23 14:55:00,134.84,134.9,134.75,134.79,12905.0,131.1822,131.2406,131.0947,131.1336,12905.0
2024-08-23 15:00:00,134.83,134.83,134.7,134.74,10550.0,131.1725,131.1725,131.046,131.0849,10550.0
2024-08-23 15:05:00,134.74,134.92,134.74,134.92,11219.0,131.0849,131.2601,131.0849,131.2601,11219.0
2024-08-23 15:10:00,134.93,135.14,134.9,135.11,16522.0,131.2698,131.4741,131.2406,131.4449,16522.0
2024-08-23 15:15:00,135.11,135.15,135.05,135.13,14909.0,131.4449,131.4838,131.3865,131.4644,14909.0
2024-08-23 15:20:00,135.17,135.18,135.05,135.12,16998.0,131.5033,131.513,131.3865,131.4546,16998.0
2024-08-23 15:25:00,135.1,135.1,135.0,135.03,20183.0,131.4352,131.4352,131.3379,131.3671,20183.0
2024-08-23 15:30:00,135.02,135.08,134.93,134.97,15570.0,131.3573,131.4157,131.2698,131.3087,15570.0
2024-08-23 15:35:00,134.95,134.96,134.86,134.92,15939.0,131.2892,131.299,131.2017,131.2601,15939.0
2024-08-23 15:40:00,134.92,135.14,134.91,135.09,19605.0,131.2601,131.4741,131.2503,131.4254,19605.0
2024-08-23 15:45:00,135.07,135.17,134.96,135.17,31118.0,131.406,131.5033,131.299,131.5033,31118.0
2024-08-23 15:50:00,135.18,135.36,134.99,135.34,45200.0,131.513,131.6881,131.3282,131.6687,45200.0
2024-08-23 15:55:00,135.33,135.47,135.24,135.35,139219.0,131.6589,131.7951,131.5714,131.6784,139219.0
2024-08-26 09:30:00,136.1,136.32,135.8,136.15,34953.0,132.408,132.6221,132.1162,132.4567,34953.0
2024-08-26 09:35:00,135.85,136.5,135.79,136.21,12144.0,132.1648,132.7972,132.1065,132.5151,12144.0
2024-08-26 09:40:00,136.26,136.52,136.19,136.52,3691.0,132.5637,132.8167,132.4956,132.8167,3691.0
2024-08-26 09:45:00,136.48,136.85,136.38,136.83,6989.0,132.7777,133.1377,132.6805,133.1182,6989.0
2024-08-26 09:50:00,136.75,136.94,136.67,136.67,8973.0,133.0404,133.2253,132.9626,132.9626,8973.0
2024-08-26 09:55:00,136.68,136.77,136.3,136.3,8510.0,132.9723,133.0599,132.6026,132.6026,8510.0
2024-08-26 10:00:00,136.37,136.37,136.13,136.27,7339.0,132.6707,132.6707,132.4372,132.5734,7339.0
2024-08-26 10:05:00,136.13,136.2,136.05,136.12,8309.0,132.4372,132.5053,132.3594,132.4275,8309.0
2024-08-26 10:10:00,136.23,136.38,136.14,136.38,11704.0,132.5345,132.6805,132.447,132.6805,11704.0
2024-08-26 10:15:00,136.26,136.45,136.17,136.27,7595.0,132.5637,132.7486,132.4761,132.5734,7595.0
2024-08-26 10:20:00,136.19,136.39,136.02,136.07,6029.0,132.4956,132.6902,132.3302,132.3789,6029.0
2024-08-26 10:25:00,136.06,136.24,135.98,136.24,9688.0,132.3691,132.5442,132.2913,132.5442,9688.0
2024-08-26 10:30:00,136.18,136.22,135.99,136.01,10939.0,132.4859,132.5248,132.301,132.3205,10939.0
2024-08-26 10:35:00,136.09,136.1,135.71,135.77,9363.0,132.3983,132.408,132.0286,132.087,9363.0
2024-08-26 10:40:00,135.7,135.73,135.44,135.53,11528.0,132.0189,132.0481,131.766,131.8535,11528.0
2024-08-26 10:45:00,135.55,135.63,135.38,135.45,11411.0,131.873,131.9508,131.7076,131.7757,11411.0
2024-08-26 10:50:00,135.45,135.62,135.45,135.53,6669.0,131.7757,131.9411,131.7757,131.8535,6669.0
2024-08-26 10:55:00,135.59,135.61,135.29,135.3,11419.0,131.9119,131.9313,131.62,131.6297,11419.0
2024-08-26 11:00:00,135.38,135.38,135.0,135.13,9301.0,131.7076,131.7076,131.3379,131.4644,9301.0
2024-08-26 11:05:00,135.07,135.08,134.9,134.9,8683.0,131.406,131.4157,131.2406,131.2406,8683.0
2024-08-26 11:10:00,134.9,135.04,134.82,134.96,3735.0,131.2406,131.3768,131.1628,131.299,3735.0
2024-08-26 11:15:00,134.89,135.0,134.77,134.77,7831.0,131.2309,131.3379,131.1141,131.1141,7831.0
2024-08-26 11:20:00,134.77,134.8,134.39,134.39,11224.0,131.1141,131.1433,130.7444,130.7444,11224.0
2024-08-26 11:25:00,134.39,134.46,134.24,134.39,9262.0,130.7444,130.8125,130.5985,130.7444,9262.0
2024-08-26 11:30:00,134.33,134.53,134.25,134.39,10851.0,130.6861,130.8806,130.6082,130.7444,10851.0
2024-08-26 11:35:00,134.27,134.4,134.21,134.35,26927.0,130.6277,130.7542,130.5693,130.7055,26927.0
2024-08-26 11:40:00,134.36,134.58,134.32,134.56,42019.0,130.7152,130.9293,130.6763,130.9098,42019.0
2024-08-26 11:45:00,134.53,134.75,134.47,134.68,31991.0,130.8806,131.0947,130.8223,131.0266,31991.0
2024-08-26 11:50:00,134.73,135.03,134.73,135.03,9743.0,131.0752,131.3671,131.0752,131.3671,9743.0
2024-08-26 11:55:00,134.94,135.14,134.88,135.14,9705.0,131.2795,131.4741,131.2211,131.4741,9705.0
2024-08-26 12:00:00,135.08,135.16,134.88,134.93,7415.0,131.4157,131.4935,131.2211,131.2698,7415.0
2024-08-26 12:05:00,134.9,134.9,134.7,134.7,5458.0,131.2406,131.2406,131.046,131.046,5458.0
2024-08-26 12:10:00,134.68,134.74,134.54,134.63,5133.0,131.0266,131.0849,130.8904,130.9779,5133.0
2024-08-26 12:15:00,134.59,134.8,134.58,134.69,24854.0,130.939,131.1433,130.9293,131.0363,24854.0
2024-08-26 12:20:00,134.68,134.76,134.64,134.69,15151.0,131.0266,131.1044,130.9877,131.0363,15151.0
2024-08-26 12:25:00,134.65,134.87,134.49,134.85,22331.0,130.9974,131.2114,130.8417,131.192,22331.0
2024-08-26 12:30:00,134.9,135.14,134.9,135.05,8045.0,131.2406,131.4741,131.2406,131.3865,8045.0
2024-08-26 12:35:00,135.09,135.09,134.91,134.96,4522.0,131.4254,131.4254,131.2503,131.299,4522.0
2024-08-26 12:40:00,134.96,135.11,134.95,135.11,3800.0,131.299,131.4449,131.2892,131.4449,3800.0
2024-08-26 12:45:00,135.11,135.18,135.09,135.13,16169.0,131.4449,131.513,131.4254,131.4644,16169.0
2024-08-26 12:50:00,135.13,135.27,135.07,135.27,13085.0,131.4644,131.6006,131.406,131.6006,13085.0
2024-08-26 12:55:00,135.27,135.29,135.13,135.22,12273.0,131.6006,131.62,131.4644,131.5519,12273.0
2024-08-26 13:00:00,135.24,135.39,135.2,135.34,9727.0,131.5714,131.7173,131.5325,131.6687,9727.0
2024-08-26 13:05:00,135.32,135.36,135.2,135.3,5211.0,131.6492,131.6881,131.5325,131.6297,5211.0
2024-08-26 13:10:00,135.34,135.47,135.34,135.36,11398.0,131.6687,131.7951,131.6687,131.6881,11398.0
2024-08-26 13:15:00,135.35,135.36,135.15,135.18,26570.0,131.6784,131.6881,131.4838,131.513,26570.0
2024-08-26 13:20:00,135.16,135.27,135.16,135.19,5970.0,131.4935,131.6006,131.4935,131.5227,5970.0
2024-08-26 13:25:00,135.21,135.22,135.08,135.11,11221.0,131.5422,131.5519,131.4157,131.4449,11221.0
2024-08-26 13:30:00,135.13,135.15,135.03,135.09,13308.0,131.4644,131.4838,131.3671,131.4254,13308.0
2024-08-26 13:35:00,135.16,135.16,134.71,134.71,8747.0,131.4935,131.4935,131.0558,131.0558,8747.0
2024-08-26 13:40:00,134.8,134.91,134.77,134.84,5021.0,131.1433,131.2503,131.1141,131.1822,5021.0
2024-08-26 13:45:00,134.89,134.89,134.69,134.78,3052.0,131.2309,131.2309,131.0363,131.1239,3052.0
2024-08-26 13:50:00,134.78,134.96,134.7,134.96,19591.0,131.1239,131.299,131.046,131.299,19591.0
2024-08-26 13:55:00,134.93,134.98,134.82,134.98,4375.0,131.2698,131.3184,131.1628,131.3184,4375.0
2024-08-26 14:00:00,134.92,134.94,134.83,134.84,8257.0,131.2601,131.2795,131.1725,131.1822,8257.0
2024-08-26 14:05:00,134.88,134.92,134.75,134.75,2635.0,131.2211,131.2601,131.0947,131.0947,2635.0
2024-08-26 14:10:00,134.83,134.83,134.72,134.78,3663.0,131.1725,131.1725,131.0655,131.1239,3663.0
2024-08-26 14:15:00,134.8,134.84,134.73,134.83,4026.0,131.1433,131.1822,131.0752,131.1725,4026.0
2024-08-26 14:20:00,134.87,134.89,134.75,134.78,9584.0,131.2114,131.2309,131.0947,131.1239,9584.0
2024-08-26 14:25:00,134.76,134.76,134.59,134.67,7098.0,131.1044,131.1044,130.939,131.0168,7098.0
2024-08-26 14:30:00,134.61,134.84,134.57,134.84,9360.0,130.9585,131.1822,130.9196,131.1822,9360.0
2024-08-26 14:35:00,134.83,134.88,134.74,134.79,7972.0,131.1725,131.2211,131.0849,131.1336,7972.0
2024-08-26 14:40:00,134.8,134.95,134.78,134.78,6473.0,131.1433,131.2892,131.1239,131.1239,6473.0
2024-08-26 14:45:00,134.76,134.8,134.69,134.71,6616.0,131.1044,131.1433,131.0363,131.0558,6616.0
2024-08-26 14:50:00,134.73,134.79,134.67,134.72,6037.0,131.0752,131.1336,131.0168,131.0655,6037.0
2024-08-26 14:55:00,134.72,134.91,134.72,134.86,9285.0,131.0655,131.2503,131.0655,131.2017,9285.0
2024-08-26 15:00:00,134.84,134.88,134.75,134.75,8606.0,131.1822,131.2211,131.0947,131.0947,8606.0
2024-08-26 15:05:00,134.76,134.85,134.7,134.85,7407.0,131.1044,131.192,131.046,131.192,7407.0
2024-08-26 15:10:00,134.88,134.98,134.84,134.97,11416.0,131.2211,131.3184,131.1822,131.3087,11416.0
2024-08-26 15:15:00,135.0,135.01,134.83,134.86,12252.0,131.3379,131.3476,131.1725,131.2017,12252.0
2024-08-26 15:20:00,134.89,134.95,134.85,134.86,9649.0,131.2309,131.2892,131.192,131.2017,9649.0
2024-08-26 15:25:00,134.85,135.03,134.83,134.92,8915.0,131.192,131.3671,131.1725,131.2601,8915.0
2024-08-26 15:30:00,134.89,134.91,134.77,134.83,11611.0,131.2309,131.2503,131.1141,131.1725,11611.0
2024-08-26 15:35:00,134.83,135.06,134.82,135.0,8083.0,131.1725,131.3963,131.1628,131.3379,8083.0
2024-08-26 15:40:00,135.03,135.11,134.95,135.04,12197.0,131.3671,131.4449,131.2892,131.3768,12197.0
2024-08-26 15:45:00,135.05,135.09,134.83,134.91,26190.0,131.3865,131.4254,131.1725,131.2503,26190.0
2024-08-26 15:50:00,134.93,135.05,134.78,134.9,39128.0,131.2698,131.3865,131.1239,131.2406,39128.0
2024-08-26 15:55:00,134.94,135.31,134.92,135.24,165908.0,131.2795,131.6395,131.2601,131.5714,165908.0
2024-08-27 09:30:00,134.98,135.0,134.74,134.84,38290.0,131.3184,131.3379,131.0849,131.1822,38290.0
2024-08-27 09:35:00,134.85,135.14,134.78,135.14,3956.0,131.192,131.4741,131.1239,131.4741,3956.0
2024-08-27 09:40:00,135.14,135.28,134.97,135.14,9983.0,131.4741,131.6103,131.3087,131.4741,9983.0
2024-08-27 09:45:00,135.19,135.36,134.96,134.97,9517.0,131.5227,131.6881,131.299,131.3087,9517.0
2024-08-27 09:50:00,134.85,134.86,134.6,134.71,8181.0,131.192,131.2017,130.9487,131.0558,8181.0
2024-08-27 09:55:00,134.7,134.88,134.57,134.78,16082.0,131.046,131.2211,130.9196,131.1239,16082.0
2024-08-27 10:00:00,134.79,134.81,134.51,134.72,19984.0,131.1336,131.153,130.8612,131.0655,19984.0
2024-08-27 10:05:00,134.72,135.15,134.72,135.08,6422.0,131.0655,131.4838,131.0655,131.4157,6422.0
2024-08-27 10:10:00,135.08,135.25,134.96,135.25,20240.0,131.4157,131.5811,131.299,131.5811,20240.0
2024-08-27 10:15:00,135.25,135.25,135.04,135.21,6762.0,131.5811,131.5811,131.3768,131.5422,6762.0
2024-08-27 10:20:00,135.31,135.54,135.23,135.5,10751.0,131.6395,131.8632,131.5616,131.8243,10751.0
2024-08-27 10:25:00,135.53,135.53,135.35,135.46,8537.0,131.8535,131.8535,131.6784,131.7854,8537.0
2024-08-27 10:30:00,135.4,135.49,134.98,134.98,11671.0,131.727,131.8146,131.3184,131.3184,11671.0
2024-08-27 10:35:00,135.0,135.05,134.94,134.95,6707.0,131.3379,131.3865,131.2795,131.2892,6707.0
2024-08-27 10:40:00,134.97,134.97,134.58,134.58,4958.0,131.3087,131.3087,130.9293,130.9293,4958.0
2024-08-27 10:45:00,134.72,135.04,134.68,135.04,3373.0,131.0655,131.3768,131.0266,131.3768,3373.0
2024-08-27 10:50:00,135.04,135.04,134.84,134.96,5284.0,131.3768,131.3768,131.1822,131.299,5284.0
2024-08-27 10:55:00,135.0,135.21,135.0,135.03,9728.0,131.3379,131.5422,131.3379,131.3671,9728.0
2024-08-27 11:00:00,135.06,135.14,135.0,135.06,6235.0,131.3963,131.4741,131.3379,131.3963,6235.0
2024-08-27 11:05:00,135.06,135.07,134.94,135.04,5716.0,131.3963,131.406,131.2795,131.3768,5716.0
2024-08-27 11:10:00,135.04,135.04,134.93,134.93,3194.0,131.3768,131.3768,131.2698,131.2698,3194.0
2024-08-27 11:15:00,134.97,134.97,134.66,134.66,7420.0,131.3087,131.3087,131.0071,131.0071,7420.0
2024-08-27 11:20:00,134.73,134.86,134.68,134.75,8422.0,131.0752,131.2017,131.0266,131.0947,8422.0
2024-08-27 11:25:00,134.81,134.89,134.76,134.89,2048.0,131.153,131.2309,131.1044,131.2309,2048.0
2024-08-27 11:30:00,134.84,134.97,134.82,134.92,21775.0,131.1822,131.3087,131.1628,131.2601,21775.0
2024-08-27 11:35:00,134.88,134.97,134.85,134.89,6867.0,131.2211,131.3087,131.192,131.2309,6867.0
2024-08-27 11:40:00,134.88,134.95,134.87,134.91,5368.0,131.2211,131.2892,131.2114,131.2503,5368.0
2024-08-27 11:45:00,134.91,135.05,134.91,135.01,5975.0,131.2503,131.3865,131.2503,131.3476,5975.0
2024-08-27 11:50:00,135.01,135.01,134.87,134.9,5184.0,131.3476,131.3476,131.2114,131.2406,5184.0
2024-08-27 11:55:00,134.93,135.0,134.86,134.89,5802.0,131.2698,131.3379,131.2017,131.2309,5802.0
2024-08-27 12:00:00,134.89,134.89,134.78,134.8,12294.0,131.2309,131.2309,131.1239,131.1433,12294.0
2024-08-27 12:05:00,134.78,134.82,134.7,134.82,4195.0,131.1239,131.1628,131.046,131.1628,4195.0
2024-08-27 12:10:00,134.83,134.86,134.75,134.8,3018.0,131.1725,131.2017,131.0947,131.1433,3018.0
2024-08-27 12:15:00,134.84,134.84,134.77,134.78,1810.0,131.1822,131.1822,131.1141,131.1239,1810.0
2024-08-27 12:20:00,134.83,134.83,134.7,134.74,4432.0,131.1725,131.1725,131.046,131.0849,4432.0
2024-08-27 12:25:00,134.7,134.7,134.59,134.63,3088.0,131.046,131.046,130.939,130.9779,3088.0
2024-08-27 12:30:00,134.61,134.61,134.45,134.47,5083.0,130.9585,130.9585,130.8028,130.8223,5083.0
2024-08-27 12:35:00,134.47,134.47,134.39,134.45,1246.0,130.8223,130.8223,130.7444,130.8028,1246.0
2024-08-27 12:40:00,134.42,134.48,134.36,134.39,13834.0,130.7736,130.832,130.7152,130.7444,13834.0
2024-08-27 12:45:00,134.41,134.53,134.39,134.43,4920.0,130.7639,130.8806,130.7444,130.7833,4920.0
2024-08-27 12:50:00,134.48,134.57,134.47,134.52,4484.0,130.832,130.9196,130.8223,130.8709,4484.0
2024-08-27 12:55:00,134.52,134.58,134.49,134.5,2574.0,130.8709,130.9293,130.8417,130.8515,2574.0
2024-08-27 13:00:00,134.5,134.63,134.49,134.63,3593.0,130.8515,130.9779,130.8417,130.9779,3593.0
2024-08-27 13:05:00,134.62,134.66,134.49,134.5,5249.0,130.9682,131.0071,130.8417,130.8515,5249.0
2024-08-27 13:10:00,134.48,134.5,134.39,134.48,4580.0,130.832,130.8515,130.7444,130.832,4580.0
2024-08-27 13:15:00,134.51,134.55,134.46,134.46,3257.0,130.8612,130.9001,130.8125,130.8125,3257.0
2024-08-27 13:20:00,134.5,134.54,134.42,134.43,5076.0,130.8515,130.8904,130.7736,130.7833,5076.0
2024-08-27 13:25:00,134.45,134.53,134.45,134.53,2756.0,130.8028,130.8806,130.8028,130.8806,2756.0
2024-08-27 13:30:00,134.54,134.57,134.5,134.52,3600.0,130.8904,130.9196,130.8515,130.8709,3600.0
2024-08-27 13:35:00,134.54,134.68,134.54,134.68,5347.0,130.8904,131.0266,130.8904,131.0266,5347.0
2024-08-27 13:40:00,134.69,134.79,134.69,134.78,1800.0,131.0363,131.1336,131.0363,131.1239,1800.0
2024-08-27 13:45:00,134.79,134.83,134.7,134.83,4508.0,131.1336,131.1725,131.046,131.1725,4508.0
2024-08-27 13:50:00,134.82,134.82,134.77,134.8,6380.0,131.1628,131.1628,131.1141,131.1433,6380.0
2024-08-27 13:55:00,134.8,134.84,134.73,134.84,3941.0,131.1433,131.1822,131.0752,131.1822,3941.0
2024-08-27 14:00:00,134.83,134.92,134.83,134.89,6857.0,131.1725,131.2601,131.1725,131.2309,6857.0
2024-08-27 14:05:00,134.89,134.92,134.83,134.83,6415.0,131.2309,131.2601,131.1725,131.1725,6415.0
2024-08-27 14:10:00,134.83,134.89,134.82,134.86,4628.0,131.1725,131.2309,131.1628,131.2017,4628.0
2024-08-27 14:15:00,134.87,134.88,134.7,134.75,7108.0,131.2114,131.2211,131.046,131.0947,7108.0
2024-08-27 14:20:00,134.75,134.88,134.68,134.69,6512.0,131.0947,131.2211,131.0266,131.0363,6512.0
2024-08-27 14:25:00,134.68,134.71,134.63,134.64,4614.0,131.0266,131.0558,130.9779,130.9877,4614.0
2024-08-27 14:30:00,134.62,134.71,134.6,134.65,5239.0,130.9682,131.0558,130.9487,130.9974,5239.0
2024-08-27 14:35:00,134.68,134.69,134.61,134.66,3990.0,131.0266,131.0363,130.9585,131.0071,3990.0
2024-08-27 14:40:00,134.66,134.66,134.53,134.56,5134.0,131.0071,131.0071,130.8806,130.9098,5134.0
2024-08-27 14:45:00,134.56,134.57,134.49,134.52,4828.0,130.9098,130.9196,130.8417,130.8709,4828.0
2024-08-27 14:50:00,134.51,134.59,134.51,134.55,5941.0,130.8612,130.939,130.8612,130.9001,5941.0
2024-08-27 14:55:00,134.56,134.6,134.46,134.49,49969.0,130.9098,130.9487,130.8125,130.8417,49969.0
2024-08-27 15:00:00,134.48,134.55,134.47,134.55,4720.0,130.832,130.9001,130.8223,130.9001,4720.0
2024-08-27 15:05:00,134.55,134.74,134.55,134.74,5270.0,130.9001,131.0849,130.9001,131.0849,5270.0
2024-08-27 15:10:00,134.78,134.89,134.77,134.82,6234.0,131.1239,131.2309,131.1141,131.1628,6234.0
2024-08-27 15:15:00,134.87,134.99,134.87,134.96,4918.0,131.2114,131.3282,131.2114,131.299,4918.0
2024-08-27 15:20:00,134.97,135.0,134.83,134.84,13229.0,131.3087,131.3379,131.1725,131.1822,13229.0
2024-08-27 15:25:00,134.85,134.94,134.81,134.84,4620.0,131.192,131.2795,131.153,131.1822,4620.0
2024-08-27 15:30:00,134.81,134.81,134.67,134.67,6512.0,131.153,131.153,131.0168,131.0168,6512.0
2024-08-27 15:35:00,134.67,134.71,134.52,134.52,6777.0,131.0168,131.0558,130.8709,130.8709,6777.0
2024-08-27 15:40:00,134.5,134.53,134.37,134.37,9169.0,130.8515,130.8806,130.725,130.725,9169.0
2024-08-27 15:45:00,134.4,134.45,134.37,134.4,10828.0,130.7542,130.8028,130.725,130.7542,10828.0
2024-08-27 15:50:00,134.43,134.49,134.14,134.21,35895.0,130.7833,130.8417,130.5012,130.5693,35895.0
2024-08-27 15:55:00,134.23,134.41,134.09,134.38,83823.0,130.5888,130.7639,130.4526,130.7347,83823.0
2024-08-28 09:30:00,133.83,133.91,133.5,133.72,19881.0,130.1996,130.2775,129.8786,130.0926,19881.0
2024-08-28 09:35:00,133.74,134.19,133.63,134.07,4208.0,130.1121,130.5499,130.0051,130.4331,4208.0
2024-08-28 09:40:00,134.03,134.42,133.89,134.42,8778.0,130.3942,130.7736,130.258,130.7736,8778.0
2024-08-28 09:45:00,134.35,134.52,134.28,134.52,10534.0,130.7055,130.8709,130.6374,130.8709,10534.0
2024-08-28 09:50:00,134.52,134.77,134.44,134.77,7912.0,130.8709,131.1141,130.7931,131.1141,7912.0
2024-08-28 09:55:00,134.75,135.0,134.72,134.89,13677.0,131.0947,131.3379,131.0655,131.2309,13677.0
2024-08-28 10:00:00,134.86,134.86,134.64,134.81,5661.0,131.2017,131.2017,130.9877,131.153,5661.0
2024-08-28 10:05:00,134.84,134.9,134.71,134.8,11370.0,131.1822,131.2406,131.0558,131.1433,11370.0
2024-08-28 10:10:00,134.8,134.86,134.59,134.6,7303.0,131.1433,131.2017,130.939,130.9487,7303.0
2024-08-28 10:15:00,134.62,134.72,134.46,134.71,7296.0,130.9682,131.0655,130.8125,131.0558,7296.0
2024-08-28 10:20:00,134.66,134.67,134.47,134.47,7379.0,131.0071,131.0168,130.8223,130.8223,7379.0
2024-08-28 10:25:00,134.45,134.45,134.28,134.36,6177.0,130.8028,130.8028,130.6374,130.7152,6177.0
2024-08-28 10:30:00,134.28,134.53,133.89,134.47,16552.0,130.6374,130.8806,130.258,130.8223,16552.0
2024-08-28 10:35:00,134.41,135.15,134.37,135.06,25947.0,130.7639,131.4838,130.725,131.3963,25947.0
2024-08-28 10:40:00,135.06,135.56,135.06,135.52,23438.0,131.3963,131.8827,131.3963,131.8438,23438.0
2024-08-28 10:45:00,135.59,135.75,135.57,135.61,19847.0,131.9119,132.0675,131.8924,131.9313,19847.0
2024-08-28 10:50:00,135.61,135.84,135.54,135.78,17814.0,131.9313,132.1551,131.8632,132.0967,17814.0
2024-08-28 10:55:00,135.78,136.06,135.62,136.02,17983.0,132.0967,132.3691,131.9411,132.3302,17983.0
2024-08-28 11:00:00,136.0,136.17,135.93,136.14,13832.0,132.3108,132.4761,132.2427,132.447,13832.0
2024-08-28 11:05:00,136.21,136.28,136.02,136.16,7251.0,132.5151,132.5832,132.3302,132.4664,7251.0
2024-08-28 11:10:00,136.14,136.5,136.14,136.48,9106.0,132.447,132.7972,132.447,132.7777,9106.0
2024-08-28 11:15:00,136.45,136.55,136.06,136.12,9560.0,132.7486,132.8458,132.3691,132.4275,9560.0
2024-08-28 11:20:00,136.06,136.16,135.98,135.99,8825.0,132.3691,132.4664,132.2913,132.301,8825.0
2024-08-28 11:25:00,136.01,136.03,135.54,135.61,22712.0,132.3205,132.3399,131.8632,131.9313,22712.0
2024-08-28 11:30:00,135.57,135.57,135.4,135.43,8429.0,131.8924,131.8924,131.727,131.7562,8429.0
2024-08-28 11:35:00,135.43,135.56,135.33,135.42,12307.0,131.7562,131.8827,131.6589,131.7465,12307.0
2024-08-28 11:40:00,135.41,135.41,135.16,135.2,8556.0,131.7368,131.7368,131.4935,131.5325,8556.0
2024-08-28 11:45:00,135.2,135.21,135.15,135.21,6032.0,131.5325,131.5422,131.4838,131.5422,6032.0
2024-08-28 11:50:00,135.25,135.4,135.25,135.4,14335.0,131.5811,131.727,131.5811,131.727,14335.0
2024-08-28 11:55:00,135.4,135.45,135.18,135.25,14769.0,131.727,131.7757,131.513,131.5811,14769.0
2024-08-28 12:00:00,135.24,135.24,135.03,135.1,8446.0,131.5714,131.5714,131.3671,131.4352,8446.0
2024-08-28 12:05:00,135.05,135.05,134.8,134.9,7427.0,131.3865,131.3865,131.1433,131.2406,7427.0
2024-08-28 12:10:00,134.87,135.15,134.8,135.15,8589.0,131.2114,131.4838,131.1433,131.4838,8589.0
2024-08-28 12:15:00,135.15,135.15,134.86,134.89,7212.0,131.4838,131.4838,131.2017,131.2309,7212.0
2024-08-28 12:20:00,134.86,134.89,134.41,134.46,15327.0,131.2017,131.2309,130.7639,130.8125,15327.0
2024-08-28 12:25:00,134.4,134.57,134.35,134.5,12580.0,130.7542,130.9196,130.7055,130.8515,12580.0
2024-08-28 12:30:00,134.47,134.82,134.47,134.76,7698.0,130.8223,131.1628,130.8223,131.1044,7698.0
2024-08-28 12:35:00,134.71,134.77,134.64,134.77,4356.0,131.0558,131.1141,130.9877,131.1141,4356.0
2024-08-28 12:40:00,134.78,134.96,134.69,134.95,7072.0,131.1239,131.299,131.0363,131.2892,7072.0
2024-08-28 12:45:00,134.93,134.94,134.83,134.87,3685.0,131.2698,131.2795,131.1725,131.2114,3685.0
2024-08-28 12:50:00,134.89,134.9,134.8,134.84,4065.0,131.2309,131.2406,131.1433,131.1822,4065.0
2024-08-28 12:55:00,134.85,134.88,134.81,134.84,2633.0,131.192,131.2211,131.153,131.1822,2633.0
2024-08-28 13:00:00,134.84,134.93,134.8,134.84,5667.0,131.1822,131.2698,131.1433,131.1822,5667.0
2024-08-28 13:05:00,134.87,134.87,134.71,134.71,5455.0,131.2114,131.2114,131.0558,131.0558,5455.0
2024-08-28 13:10:00,134.72,134.76,134.6,134.62,6641.0,131.0655,131.1044,130.9487,130.9682,6641.0
2024-08-28 13:15:00,134.63,134.82,134.63,134.74,11014.0,130.9779,131.1628,130.9779,131.0849,11014.0
2024-08-28 13:20:00,134.76,134.88,134.76,134.82,8743.0,131.1044,131.2211,131.1044,131.1628,8743.0
2024-08-28 13:25:00,134.81,134.91,134.8,134.91,3129.0,131.153,131.2503,131.1433,131.2503,3129.0
2024-08-28 13:30:00,134.86,134.95,134.83,134.9,4509.0,131.2017,131.2892,131.1725,131.2406,4509.0
2024-08-28 13:35:00,134.87,134.98,134.75,134.78,6492.0,131.2114,131.3184,131.0947,131.1239,6492.0
2024-08-28 13:40:00,134.79,134.9,134.78,134.78,6477.0,131.1336,131.2406,131.1239,131.1239,6477.0
2024-08-28 13:45:00,134.81,134.82,134.72,134.72,3612.0,131.153,131.1628,131.0655,131.0655,3612.0
2024-08-28 13:50:00,134.75,134.75,134.69,134.74,4147.0,131.0947,131.0947,131.0363,131.0849,4147.0
2024-08-28 13:55:00,134.76,134.77,134.58,134.61,8478.0,131.1044,131.1141,130.9293,130.9585,8478.0
2024-08-28 14:00:00,134.63,134.63,134.48,134.48,4536.0,130.9779,130.9779,130.832,130.832,4536.0
2024-08-28 14:05:00,134.48,134.69,134.48,134.66,7626.0,130.832,131.0363,130.832,131.0071,7626.0
2024-08-28 14:10:00,134.73,134.75,134.66,134.67,9063.0,131.0752,131.0947,131.0071,131.0168,9063.0
2024-08-28 14:15:00,134.67,134.67,134.49,134.49,10247.0,131.0168,131.0168,130.8417,130.8417,10247.0
2024-08-28 14:20:00,134.47,134.5,134.39,134.39,6118.0,130.8223,130.8515,130.7444,130.7444,6118.0
2024-08-28 14:25:00,134.38,134.41,134.3,134.33,6111.0,130.7347,130.7639,130.6569,130.6861,6111.0
2024-08-28 14:30:00,134.35,134.39,134.28,134.38,6368.0,130.7055,130.7444,130.6374,130.7347,6368.0
2024-08-28 14:35:00,134.4,134.52,134.39,134.52,8242.0,130.7542,130.8709,130.7444,130.8709,8242.0
2024-08-28 14:40:00,134.49,134.54,134.42,134.44,6058.0,130.8417,130.8904,130.7736,130.7931,6058.0
2024-08-28 14:45:00,134.43,134.49,134.36,134.43,7845.0,130.7833,130.8417,130.7152,130.7833,7845.0
2024-08-28 14:50:00,134.45,134.6,134.4,134.59,6627.0,130.8028,130.9487,130.7542,130.939,6627.0
2024-08-28 14:55:00,134.59,134.73,134.56,134.65,9413.0,130.939,131.0752,130.9098,130.9974,9413.0
2024-08-28 15:00:00,134.68,134.68,134.54,134.62,6510.0,131.0266,131.0266,130.8904,130.9682,6510.0
2024-08-28 15:05:00,134.59,134.59,134.44,134.44,6374.0,130.939,130.939,130.7931,130.7931,6374.0
2024-08-28 15:10:00,134.43,134.47,134.34,134.34,4747.0,130.7833,130.8223,130.6958,130.6958,4747.0
2024-08-28 15:15:00,134.33,134.65,134.32,134.64,10502.0,130.6861,130.9974,130.6763,130.9877,10502.0
2024-08-28 15:20:00,134.66,134.8,134.66,134.72,29178.0,131.0071,131.1433,131.0071,131.0655,29178.0
2024-08-28 15:25:00,134.78,135.1,134.78,135.09,22518.0,131.1239,131.4352,131.1239,131.4254,22518.0
2024-08-28 15:30:00,135.08,135.15,134.79,134.79,27343.0,131.4157,131.4838,131.1336,131.1336,27343.0
2024-08-28 15:35:00,134.83,134.84,134.66,134.78,12953.0,131.1725,131.1822,131.0071,131.1239,12953.0
2024-08-28 15:40:00,134.81,134.87,134.74,134.87,11772.0,131.153,131.2114,131.0849,131.2114,11772.0
2024-08-28 15:45:00,134.86,135.12,134.81,134.84,19610.0,131.2017,131.4546,131.153,131.1822,19610.0
2024-08-28 15:50:00,134.87,134.99,134.69,134.84,30378.0,131.2114,131.3282,131.0363,131.1822,30378.0
2024-08-28 15:55:00,134.83,135.03,134.67,134.97,156709.0,131.1725,131.3671,131.0168,131.3087,156709.0
2024-08-29 09:30:00,135.5,135.73,135.08,135.32,12727.0,131.8243,132.0481,131.4157,131.6492,12727.0
2024-08-29 09:35:00,135.32,135.32,134.8,134.8,4008.0,131.6492,131.6492,131.1433,131.1433,4008.0
2024-08-29 09:40:00,134.8,134.95,134.52,134.56,9708.0,131.1433,131.2892,130.8709,130.9098,9708.0
2024-08-29 09:45:00,134.44,134.48,134.04,134.08,11853.0,130.7931,130.832,130.4039,130.4428,11853.0
2024-08-29 09:50:00,134.02,134.56,133.92,134.56,14263.0,130.3845,130.9098,130.2872,130.9098,14263.0
2024-08-29 09:55:00,134.56,134.79,134.44,134.78,8071.0,130.9098,131.1336,130.7931,131.1239,8071.0
2024-08-29 10:00:00,134.78,135.42,134.76,135.42,9968.0,131.1239,131.7465,131.1044,131.7465,9968.0
2024-08-29 10:05:00,135.56,135.78,135.34,135.74,9141.0,131.8827,132.0967,131.6687,132.0578,9141.0
2024-08-29 10:10:00,135.89,135.89,135.34,135.47,8985.0,132.2037,132.2037,131.6687,131.7951,8985.0
2024-08-29 10:15:00,135.47,135.55,135.29,135.41,6070.0,131.7951,131.873,131.62,131.7368,6070.0
2024-08-29 10:20:00,135.47,135.88,135.42,135.88,9125.0,131.7951,132.194,131.7465,132.194,9125.0
2024-08-29 10:25:00,135.89,135.93,135.73,135.74,10766.0,132.2037,132.2427,132.0481,132.0578,10766.0
2024-08-29 10:30:00,135.82,135.85,135.26,135.26,7974.0,132.1356,132.1648,131.5908,131.5908,7974.0
2024-08-29 10:35:00,135.28,135.46,135.17,135.25,9087.0,131.6103,131.7854,131.5033,131.5811,9087.0
2024-08-29 10:40:00,135.22,135.22,134.88,134.9,8849.0,131.5519,131.5519,131.2211,131.2406,8849.0
2024-08-29 10:45:00,134.83,135.18,134.83,135.03,15463.0,131.1725,131.513,131.1725,131.3671,15463.0
2024-08-29 10:50:00,135.11,135.15,134.97,134.97,7413.0,131.4449,131.4838,131.3087,131.3087,7413.0
2024-08-29 10:55:00,134.97,135.33,134.97,135.2,10484.0,131.3087,131.6589,131.3087,131.5325,10484.0
2024-08-29 11:00:00,135.24,135.38,135.23,135.23,6615.0,131.5714,131.7076,131.5616,131.5616,6615.0
2024-08-29 11:05:00,135.29,135.64,135.28,135.4,5159.0,131.62,131.9605,131.6103,131.727,5159.0
2024-08-29 11:10:00,135.47,135.83,135.46,135.76,9634.0,131.7951,132.1454,131.7854,132.0773,9634.0
2024-08-29 11:15:00,135.78,135.81,135.6,135.62,3111.0,132.0967,132.1259,131.9216,131.9411,3111.0
2024-08-29 11:20:00,135.61,135.83,135.6,135.83,6535.0,131.9313,132.1454,131.9216,132.1454,6535.0
2024-08-29 11:25:00,135.84,135.85,135.67,135.7,8006.0,132.1551,132.1648,131.9897,132.0189,8006.0
2024-08-29 11:30:00,135.72,135.89,135.72,135.85,7800.0,132.0384,132.2037,132.0384,132.1648,7800.0
2024-08-29 11:35:00,135.85,135.85,135.6,135.69,5316.0,132.1648,132.1648,131.9216,132.0092,5316.0
2024-08-29 11:40:00,135.64,135.85,135.64,135.8,14421.0,131.9605,132.1648,131.9605,132.1162,14421.0
2024-08-29 11:45:00,135.8,135.8,135.51,135.75,13678.0,132.1162,132.1162,131.8341,132.0675,13678.0
2024-08-29 11:50:00,135.72,135.72,135.55,135.63,9956.0,132.0384,132.0384,131.873,131.9508,9956.0
2024-08-29 11:55:00,135.63,135.85,135.62,135.82,16070.0,131.9508,132.1648,131.9411,132.1356,16070.0
2024-08-29 12:00:00,135.87,136.07,135.84,135.92,12108.0,132.1843,132.3789,132.1551,132.2329,12108.0
2024-08-29 12:05:00,135.86,136.17,135.83,136.03,9669.0,132.1746,132.4761,132.1454,132.3399,9669.0
2024-08-29 12:10:00,135.99,136.15,135.97,136.13,5553.0,132.301,132.4567,132.2816,132.4372,5553.0
2024-08-29 12:15:00,136.12,136.2,136.06,136.2,6274.0,132.4275,132.5053,132.3691,132.5053,6274.0
2024-08-29 12:20:00,136.2,136.23,136.14,136.19,5224.0,132.5053,132.5345,132.447,132.4956,5224.0
2024-08-29 12:25:00,136.19,136.19,136.06,136.09,5113.0,132.4956,132.4956,132.3691,132.3983,5113.0
2024-08-29 12:30:00,136.03,136.14,135.93,135.96,4875.0,132.3399,132.447,132.2427,132.2718,4875.0
2024-08-29 12:35:00,135.99,136.02,135.84,135.91,3004.0,132.301,132.3302,132.1551,132.2232,3004.0
2024-08-29 12:40:00,135.95,136.13,135.95,136.08,5382.0,132.2621,132.4372,132.2621,132.3886,5382.0
2024-08-29 12:45:00,136.05,136.09,135.93,136.0,5679.0,132.3594,132.3983,132.2427,132.3108,5679.0
2024-08-29 12:50:00,136.04,136.24,136.01,136.24,8671.0,132.3497,132.5442,132.3205,132.5442,8671.0
2024-08-29 12:55:00,136.26,136.31,136.21,136.28,4133.0,132.5637,132.6124,132.5151,132.5832,4133.0
2024-08-29 13:00:00,136.25,136.3,136.13,136.25,5052.0,132.554,132.6026,132.4372,132.554,5052.0
2024-08-29 13:05:00,136.29,136.35,136.21,136.21,6265.0,132.5929,132.6513,132.5151,132.5151,6265.0
2024-08-29 13:10:00,136.27,136.32,136.18,136.27,4127.0,132.5734,132.6221,132.4859,132.5734,4127.0
2024-08-29 13:15:00,136.31,136.44,136.28,136.31,6948.0,132.6124,132.7388,132.5832,132.6124,6948.0
2024-08-29 13:20:00,136.3,136.3,136.05,136.08,4457.0,132.6026,132.6026,132.3594,132.3886,4457.0
2024-08-29 13:25:00,136.06,136.09,135.94,136.05,7508.0,132.3691,132.3983,132.2524,132.3594,7508.0
2024-08-29 13:30:00,136.1,136.15,135.97,135.97,5109.0,132.408,132.4567,132.2816,132.2816,5109.0
2024-08-29 13:35:00,135.97,136.07,135.94,135.99,3631.0,132.2816,132.3789,132.2524,132.301,3631.0
2024-08-29 13:40:00,135.99,136.12,135.98,136.09,5281.0,132.301,132.4275,132.2913,132.3983,5281.0
2024-08-29 13:45:00,136.08,136.11,136.0,136.1,4882.0,132.3886,132.4178,132.3108,132.408,4882.0
2024-08-29 13:50:00,136.12,136.25,136.09,136.25,11131.0,132.4275,132.554,132.3983,132.554,11131.0
2024-08-29 13:55:00,136.23,136.28,136.07,136.18,16062.0,132.5345,132.5832,132.3789,132.4859,16062.0
2024-08-29 14:00:00,136.16,136.24,136.15,136.19,8795.0,132.4664,132.5442,132.4567,132.4956,8795.0
2024-08-29 14:05:00,136.14,136.21,136.06,136.1,7203.0,132.447,132.5151,132.3691,132.408,7203.0
2024-08-29 14:10:00,136.06,136.19,136.03,136.19,6645.0,132.3691,132.4956,132.3399,132.4956,6645.0
2024-08-29 14:15:00,136.19,136.6,136.19,136.6,20337.0,132.4956,132.8945,132.4956,132.8945,20337.0
2024-08-29 14:20:00,136.58,136.66,136.32,136.37,11900.0,132.875,132.9529,132.6221,132.6707,11900.0
2024-08-29 14:25:00,136.38,136.44,136.08,136.16,6779.0,132.6805,132.7388,132.3886,132.4664,6779.0
2024-08-29 14:30:00,136.12,136.12,135.95,135.96,5062.0,132.4275,132.4275,132.2621,132.2718,5062.0
2024-08-29 14:35:00,135.93,135.95,135.74,135.84,5069.0,132.2427,132.2621,132.0578,132.1551,5069.0
2024-08-29 14:40:00,135.81,135.99,135.81,135.95,7972.0,132.1259,132.301,132.1259,132.2621,7972.0
2024-08-29 14:45:00,135.94,136.0,135.83,135.95,6951.0,132.2524,132.3108,132.1454,132.2621,6951.0
2024-08-29 14:50:00,135.95,136.07,135.78,136.06,7750.0,132.2621,132.3789,132.0967,132.3691,7750.0
2024-08-29 14:55:00,136.06,136.13,135.9,136.13,6581.0,132.3691,132.4372,132.2135,132.4372,6581.0
2024-08-29 15:00:00,136.08,136.29,135.99,136.22,10212.0,132.3886,132.5929,132.301,132.5248,10212.0
2024-08-29 15:05:00,136.25,136.41,136.25,136.39,26393.0,132.554,132.7096,132.554,132.6902,26393.0
2024-08-29 15:10:00,136.4,136.42,136.29,136.36,12175.0,132.6999,132.7194,132.5929,132.661,12175.0
2024-08-29 15:15:00,136.37,136.45,136.3,136.36,10062.0,132.6707,132.7486,132.6026,132.661,10062.0
2024-08-29 15:20:00,136.36,136.43,136.28,136.37,9790.0,132.661,132.7291,132.5832,132.6707,9790.0
2024-08-29 15:25:00,136.39,136.7,136.38,136.67,14477.0,132.6902,132.9918,132.6805,132.9626,14477.0
2024-08-29 15:30:00,136.68,136.73,136.55,136.59,13662.0,132.9723,133.021,132.8458,132.8848,13662.0
2024-08-29 15:35:00,136.58,136.75,136.55,136.55,15220.0,132.875,133.0404,132.8458,132.8458,15220.0
2024-08-29 15:40:00,136.58,136.61,136.18,136.18,19721.0,132.875,132.9042,132.4859,132.4859,19721.0
2024-08-29 15:45:00,136.18,136.31,136.09,136.11,11847.0,132.4859,132.6124,132.3983,132.4178,11847.0
2024-08-29 15:50:00,136.07,136.39,135.94,136.27,35074.0,132.3789,132.6902,132.2524,132.5734,35074.0
2024-08-29 15:55:00,136.25,136.59,136.19,136.48,125135.0,132.554,132.8848,132.4956,132.7777,125135.0
2024-08-30 09:30:00,135.66,137.1,135.64,136.74,26037.0,131.98,133.3809,131.9605,133.0307,26037.0
2024-08-30 09:35:00,136.75,137.87,136.75,137.87,16915.0,133.0404,134.13,133.0404,134.13,16915.0
2024-08-30 09:40:00,137.93,138.34,137.84,137.89,20825.0,134.1884,134.5873,134.1008,134.1495,20825.0
2024-08-30 09:45:00,137.99,138.0,137.28,137.56,15334.0,134.2468,134.2565,133.556,133.8284,15334.0
2024-08-30 09:50:00,137.47,137.8,137.23,137.31,17703.0,133.7409,134.0619,133.5074,133.5852,17703.0
2024-08-30 09:55:00,137.25,137.25,137.0,137.09,12556.0,133.5269,133.5269,133.2836,133.3712,12556.0
2024-08-30 10:00:00,137.09,137.09,136.69,137.05,8813.0,133.3712,133.3712,132.982,133.3323,8813.0
2024-08-30 10:05:00,136.98,137.76,136.92,137.73,11798.0,133.2642,134.023,133.2058,133.9938,11798.0
2024-08-30 10:10:00,137.76,138.04,137.7,137.86,14750.0,134.023,134.2954,133.9646,134.1203,14750.0
2024-08-30 10:15:00,137.9,138.15,137.71,138.09,13339.0,134.1592,134.4024,133.9744,134.3441,13339.0
2024-08-30 10:20:00,138.09,138.22,137.9,137.95,25396.0,134.3441,134.4705,134.1592,134.2079,25396.0
2024-08-30 10:25:00,138.01,138.03,137.76,137.89,21927.0,134.2662,134.2857,134.023,134.1495,21927.0
2024-08-30 10:30:00,137.9,138.28,137.86,138.18,29053.0,134.1592,134.5289,134.1203,134.4316,29053.0
2024-08-30 10:35:00,138.18,138.75,138.13,138.74,57358.0,134.4316,134.9862,134.383,134.9764,57358.0
2024-08-30 10:40:00,138.75,139.08,138.72,138.93,28994.0,134.9862,135.3072,134.957,135.1613,28994.0
2024-08-30 10:45:00,138.92,139.62,138.91,139.61,47645.0,135.1516,135.8326,135.1418,135.8228,47645.0
2024-08-30 10:50:00,139.64,139.73,139.52,139.59,15885.0,135.852,135.9396,135.7353,135.8034,15885.0
2024-08-30 10:55:00,139.59,140.0,139.54,139.73,19430.0,135.8034,136.2023,135.7547,135.9396,19430.0
2024-08-30 11:00:00,139.79,140.05,139.73,139.85,17591.0,135.9979,136.2509,135.9396,136.0563,17591.0
2024-08-30 11:05:00,139.87,140.02,139.84,139.84,10541.0,136.0758,136.2217,136.0466,136.0466,10541.0
2024-08-30 11:10:00,139.81,139.97,139.7,139.78,10769.0,136.0174,136.1731,135.9104,135.9882,10769.0
2024-08-30 11:15:00,139.77,140.03,139.76,139.87,19492.0,135.9785,136.2314,135.9688,136.0758,19492.0
2024-08-30 11:20:00,139.87,140.03,139.85,139.88,16448.0,136.0758,136.2314,136.0563,136.0855,16448.0
2024-08-30 11:25:00,139.88,139.9,139.67,139.88,14260.0,136.0855,136.105,135.8812,136.0855,14260.0
2024-08-30 11:30:00,139.84,139.89,139.69,139.75,12766.0,136.0466,136.0952,135.9007,135.959,12766.0
2024-08-30 11:35:00,139.76,139.84,139.64,139.79,13590.0,135.9688,136.0466,135.852,135.9979,13590.0
2024-08-30 11:40:00,139.78,139.94,139.78,139.94,7696.0,135.9882,136.1439,135.9882,136.1439,7696.0
2024-08-30 11:45:00,139.9,139.98,139.88,139.93,7017.0,136.105,136.1828,136.0855,136.1342,7017.0
2024-08-30 11:50:00,139.92,140.04,139.75,139.84,12381.0,136.1244,136.2412,135.959,136.0466,12381.0
2024-08-30 11:55:00,139.89,140.07,139.86,140.06,8397.0,136.0952,136.2704,136.0661,136.2606,8397.0
2024-08-30 12:00:00,140.03,140.28,139.99,140.25,15246.0,136.2314,136.4747,136.1925,136.4455,15246.0
2024-08-30 12:05:00,140.22,140.29,140.07,140.09,25225.0,136.4163,136.4844,136.2704,136.2898,25225.0
2024-08-30 12:10:00,140.09,140.09,139.88,139.95,11749.0,136.2898,136.2898,136.0855,136.1536,11749.0
2024-08-30 12:15:00,139.94,139.98,139.78,139.79,13716.0,136.1439,136.1828,135.9882,135.9979,13716.0
2024-08-30 12:20:00,139.79,139.88,139.75,139.8,6831.0,135.9979,136.0855,135.959,136.0077,6831.0
2024-08-30 12:25:00,139.83,140.3,139.82,140.24,28770.0,136.0369,136.4941,136.0271,136.4357,28770.0
2024-08-30 12:30:00,140.25,140.27,139.93,139.99,14356.0,136.4455,136.4649,136.1342,136.1925,14356.0
2024-08-30 12:35:00,139.96,140.0,139.86,139.98,9022.0,136.1633,136.2023,136.0661,136.1828,9022.0
2024-08-30 12:40:00,139.98,140.07,139.9,140.01,18435.0,136.1828,136.2704,136.105,136.212,18435.0
2024-08-30 12:45:00,140.02,140.3,140.01,140.29,14546.0,136.2217,136.4941,136.212,136.4844,14546.0
2024-08-30 12:50:00,140.29,140.54,140.22,140.53,49665.0,136.4844,136.7276,136.4163,136.7179,49665.0
2024-08-30 12:55:00,140.52,140.52,140.06,140.06,19328.0,136.7081,136.7081,136.2606,136.2606,19328.0
2024-08-30 13:00:00,140.02,140.06,139.92,139.93,7985.0,136.2217,136.2606,136.1244,136.1342,7985.0
2024-08-30 13:05:00,139.92,140.0,139.84,139.93,15615.0,136.1244,136.2023,136.0466,136.1342,15615.0
2024-08-30 13:10:00,139.93,140.05,139.88,139.98,20775.0,136.1342,136.2509,136.0855,136.1828,20775.0
2024-08-30 13:15:00,139.95,140.08,139.79,140.02,10443.0,136.1536,136.2801,135.9979,136.2217,10443.0
2024-08-30 13:20:00,140.02,140.17,140.02,140.08,8732.0,136.2217,136.3676,136.2217,136.2801,8732.0
2024-08-30 13:25:00,140.08,140.23,139.95,140.22,5521.0,136.2801,136.426,136.1536,136.4163,5521.0
2024-08-30 13:30:00,140.22,140.36,140.19,140.36,7182.0,136.4163,136.5525,136.3871,136.5525,7182.0
2024-08-30 13:35:00,140.37,140.39,140.27,140.35,6071.0,136.5622,136.5817,136.4649,136.5428,6071.0
2024-08-30 13:40:00,140.32,140.42,140.25,140.25,5679.0,136.5136,136.6109,136.4455,136.4455,5679.0
2024-08-30 13:45:00,140.24,140.41,140.23,140.39,8699.0,136.4357,136.6011,136.426,136.5817,8699.0
2024-08-30 13:50:00,140.38,140.4,140.21,140.26,6092.0,136.5719,136.5914,136.4066,136.4552,6092.0
2024-08-30 13:55:00,140.25,140.31,140.15,140.28,7787.0,136.4455,136.5038,136.3482,136.4747,7787.0
2024-08-30 14:00:00,140.3,140.39,140.28,140.36,10816.0,136.4941,136.5817,136.4747,136.5525,10816.0
2024-08-30 14:05:00,140.32,140.4,140.19,140.19,9760.0,136.5136,136.5914,136.3871,136.3871,9760.0
2024-08-30 14:10:00,140.21,140.27,140.04,140.04,7860.0,136.4066,136.4649,136.2412,136.2412,7860.0
2024-08-30 14:15:00,140.05,140.1,139.9,139.91,12467.0,136.2509,136.2995,136.105,136.1147,12467.0
2024-08-30 14:20:00,139.85,139.92,139.75,139.84,8232.0,136.0563,136.1244,135.959,136.0466,8232.0
2024-08-30 14:25:00,139.9,140.06,139.9,139.94,8677.0,136.105,136.2606,136.105,136.1439,8677.0
2024-08-30 14:30:00,139.97,140.09,139.89,140.09,10846.0,136.1731,136.2898,136.0952,136.2898,10846.0
2024-08-30 14:35:00,140.09,140.15,140.08,140.15,6940.0,136.2898,136.3482,136.2801,136.3482,6940.0
2024-08-30 14:40:00,140.12,140.13,139.88,139.98,12485.0,136.319,136.3287,136.0855,136.1828,12485.0
2024-08-30 14:45:00,140.0,140.07,139.94,140.06,6713.0,136.2023,136.2704,136.1439,136.2606,6713.0
2024-08-30 14:50:00,140.08,140.14,140.07,140.11,7579.0,136.2801,136.3385,136.2704,136.3093,7579.0
2024-08-30 14:55:00,140.09,140.14,140.01,140.13,9439.0,136.2898,136.3385,136.212,136.3287,9439.0
2024-08-30 15:00:00,140.12,140.12,140.03,140.03,9195.0,136.319,136.319,136.2314,136.2314,9195.0
2024-08-30 15:05:00,140.03,140.03,139.82,139.82,13682.0,136.2314,136.2314,136.0271,136.0271,13682.0
2024-08-30 15:10:00,139.8,139.84,139.65,139.77,9319.0,136.0077,136.0466,135.8617,135.9785,9319.0
2024-08-30 15:15:00,139.73,139.78,139.67,139.72,21571.0,135.9396,135.9882,135.8812,135.9298,21571.0
2024-08-30 15:20:00,139.74,140.03,139.74,139.93,9376.0,135.9493,136.2314,135.9493,136.1342,9376.0
2024-08-30 15:25:00,139.93,140.07,139.92,140.02,15572.0,136.1342,136.2704,136.1244,136.2217,15572.0
2024-08-30 15:30:00,140.06,140.09,139.89,139.89,12411.0,136.2606,136.2898,136.0952,136.0952,12411.0
2024-08-30 15:35:00,139.9,140.29,139.9,140.25,18256.0,136.105,136.4844,136.105,136.4455,18256.0
2024-08-30 15:40:00,140.24,140.39,140.22,140.34,16400.0,136.4357,136.5817,136.4163,136.533,16400.0
2024-08-30 15:45:00,140.36,140.47,140.35,140.42,24665.0,136.5525,136.6595,136.5428,136.6109,24665.0
2024-08-30 15:50:00,140.43,140.79,140.37,140.75,82014.0,136.6206,136.9708,136.5622,136.9319,82014.0
2024-08-30 15:55:00,140.74,140.85,140.29,140.31,293260.0,136.9222,137.0292,136.4844,136.5038,293260.0
2024-09-03 09:30:00,138.07,138.7,137.06,137.06,98286.0,134.3246,134.9375,133.342,133.342,98286.0
2024-09-03 09:35:00,137.02,137.47,136.55,136.69,15203.0,133.3031,133.7409,132.8458,132.982,15203.0
2024-09-03 09:40:00,136.79,136.81,135.92,136.0,26153.0,133.0793,133.0988,132.2329,132.3108,26153.0
2024-09-03 09:45:00,136.08,136.11,135.42,135.55,25725.0,132.3886,132.4178,131.7465,131.873,25725.0
2024-09-03 09:50:00,135.5,135.67,135.21,135.65,16739.0,131.8243,131.9897,131.5422,131.9703,16739.0
2024-09-03 09:55:00,135.57,135.74,135.36,135.69,9864.0,131.8924,132.0578,131.6881,132.0092,9864.0
2024-09-03 10:00:00,135.59,135.69,134.51,134.57,14199.0,131.9119,132.0092,130.8612,130.9196,14199.0
2024-09-03 10:05:00,134.66,134.75,134.25,134.5,14265.0,131.0071,131.0947,130.6082,130.8515,14265.0
2024-09-03 10:10:00,134.51,134.71,134.28,134.32,37698.0,130.8612,131.0558,130.6374,130.6763,37698.0
2024-09-03 10:15:00,134.35,134.93,134.27,134.8,34613.0,130.7055,131.2698,130.6277,131.1433,34613.0
2024-09-03 10:20:00,134.84,134.91,134.41,134.53,19908.0,131.1822,131.2503,130.7639,130.8806,19908.0
2024-09-03 10:25:00,134.46,134.64,134.27,134.59,34675.0,130.8125,130.9877,130.6277,130.939,34675.0
2024-09-03 10:30:00,134.56,134.78,134.54,134.65,25456.0,130.9098,131.1239,130.8904,130.9974,25456.0
2024-09-03 10:35:00,134.6,134.73,134.19,134.47,21322.0,130.9487,131.0752,130.5499,130.8223,21322.0
2024-09-03 10:40:00,134.51,134.63,134.29,134.48,17103.0,130.8612,130.9779,130.6471,130.832,17103.0
2024-09-03 10:45:00,134.51,134.64,134.33,134.54,10838.0,130.8612,130.9877,130.6861,130.8904,10838.0
2024-09-03 10:50:00,134.57,134.62,134.28,134.36,11866.0,130.9196,130.9682,130.6374,130.7152,11866.0
2024-09-03 10:55:00,134.38,134.69,134.36,134.56,11949.0,130.7347,131.0363,130.7152,130.9098,11949.0
2024-09-03 11:00:00,134.56,134.76,134.48,134.66,9881.0,130.9098,131.1044,130.832,131.0071,9881.0
2024-09-03 11:05:00,134.63,134.86,134.49,134.81,14353.0,130.9779,131.2017,130.8417,131.153,14353.0
2024-09-03 11:10:00,134.74,134.86,134.54,134.61,11700.0,131.0849,131.2017,130.8904,130.9585,11700.0
2024-09-03 11:15:00,134.67,134.67,134.24,134.24,12070.0,131.0168,131.0168,130.5985,130.5985,12070.0
2024-09-03 11:20:00,134.3,134.48,134.02,134.43,14107.0,130.6569,130.832,130.3845,130.7833,14107.0
2024-09-03 11:25:00,134.36,134.61,134.25,134.4,13933.0,130.7152,130.9585,130.6082,130.7542,13933.0
2024-09-03 11:30:00,134.42,134.65,134.42,134.51,7616.0,130.7736,130.9974,130.7736,130.8612,7616.0
2024-09-03 11:35:00,134.56,134.66,134.41,134.41,8033.0,130.9098,131.0071,130.7639,130.7639,8033.0
2024-09-03 11:40:00,134.4,134.44,134.11,134.28,11565.0,130.7542,130.7931,130.472,130.6374,11565.0
2024-09-03 11:45:00,134.33,134.35,133.93,133.99,17564.0,130.6861,130.7055,130.2969,130.3553,17564.0
2024-09-03 11:50:00,133.98,134.07,133.75,134.02,16976.0,130.3456,130.4331,130.1218,130.3845,16976.0
2024-09-03 11:55:00,134.01,134.09,133.9,133.94,7353.0,130.3747,130.4526,130.2677,130.3066,7353.0
2024-09-03 12:00:00,134.01,134.2,133.98,134.08,7477.0,130.3747,130.5596,130.3456,130.4428,7477.0
2024-09-03 12:05:00,134.07,134.17,133.99,134.1,4684.0,130.4331,130.5304,130.3553,130.4623,4684.0
2024-09-03 12:10:00,134.14,134.44,134.14,134.41,6815.0,130.5012,130.7931,130.5012,130.7639,6815.0
2024-09-03 12:15:00,134.41,134.43,134.22,134.22,8978.0,130.7639,130.7833,130.579,130.579,8978.0
2024-09-03 12:20:00,134.2,134.3,134.09,134.09,4513.0,130.5596,130.6569,130.4526,130.4526,4513.0
2024-09-03 12:25:00,134.11,134.16,133.92,134.08,10417.0,130.472,130.5207,130.2872,130.4428,10417.0
2024-09-03 12:30:00,134.08,134.13,133.87,134.0,6341.0,130.4428,130.4915,130.2385,130.365,6341.0
2024-09-03 12:35:00,134.0,134.12,133.92,134.07,8674.0,130.365,130.4818,130.2872,130.4331,8674.0
2024-09-03 12:40:00,134.09,134.09,133.96,134.05,8788.0,130.4526,130.4526,130.3261,130.4137,8788.0
2024-09-03 12:45:00,134.0,134.01,133.68,133.72,12657.0,130.365,130.3747,130.0537,130.0926,12657.0
2024-09-03 12:50:00,133.68,133.89,133.64,133.79,4487.0,130.0537,130.258,130.0148,130.1607,4487.0
2024-09-03 12:55:00,133.79,133.81,133.5,133.5,19808.0,130.1607,130.1802,129.8786,129.8786,19808.0
2024-09-03 13:00:00,133.5,133.55,133.4,133.46,13248.0,129.8786,129.9272,129.7813,129.8397,13248.0
2024-09-03 13:05:00,133.46,133.71,133.42,133.68,10056.0,129.8397,130.0829,129.8007,130.0537,10056.0
2024-09-03 13:10:00,133.68,133.69,133.29,133.43,16616.0,130.0537,130.0634,129.6743,129.8105,16616.0
2024-09-03 13:15:00,133.4,133.66,133.38,133.62,12007.0,129.7813,130.0342,129.7618,129.9953,12007.0
2024-09-03 13:20:00,133.61,134.13,133.56,134.05,23812.0,129.9856,130.4915,129.9369,130.4137,23812.0
2024-09-03 13:25:00,133.98,134.29,133.98,134.27,10463.0,130.3456,130.6471,130.3456,130.6277,10463.0
2024-09-03 13:30:00,134.28,134.28,133.82,133.94,9456.0,130.6374,130.6374,130.1899,130.3066,9456.0
2024-09-03 13:35:00,133.91,134.05,133.9,133.95,7528.0,130.2775,130.4137,130.2677,130.3164,7528.0
2024-09-03 13:40:00,133.94,133.95,133.76,133.84,7360.0,130.3066,130.3164,130.1315,130.2094,7360.0
2024-09-03 13:45:00,133.77,133.83,133.71,133.71,7325.0,130.1413,130.1996,130.0829,130.0829,7325.0
2024-09-03 13:50:00,133.72,133.9,133.71,133.85,9346.0,130.0926,130.2677,130.0829,130.2191,9346.0
2024-09-03 13:55:00,133.82,133.83,133.69,133.76,9948.0,130.1899,130.1996,130.0634,130.1315,9948.0
2024-09-03 14:00:00,133.78,133.93,133.7,133.77,7187.0,130.151,130.2969,130.0732,130.1413,7187.0
2024-09-03 14:05:00,133.84,134.05,133.77,134.05,6920.0,130.2094,130.4137,130.1413,130.4137,6920.0
2024-09-03 14:10:00,133.96,133.99,133.75,133.97,18627.0,130.3261,130.3553,130.1218,130.3358,18627.0
2024-09-03 14:15:00,133.93,134.15,133.88,134.07,24646.0,130.2969,130.5109,130.2483,130.4331,24646.0
2024-09-03 14:20:00,134.07,134.14,134.0,134.03,19969.0,130.4331,130.5012,130.365,130.3942,19969.0
2024-09-03 14:25:00,134.03,134.31,133.99,134.19,12207.0,130.3942,130.6666,130.3553,130.5499,12207.0
2024-09-03 14:30:00,134.22,134.33,134.19,134.26,6801.0,130.579,130.6861,130.5499,130.618,6801.0
2024-09-03 14:35:00,134.29,134.29,134.06,134.2,9447.0,130.6471,130.6471,130.4234,130.5596,9447.0
2024-09-03 14:40:00,134.2,134.3,134.19,134.29,10219.0,130.5596,130.6569,130.5499,130.6471,10219.0
2024-09-03 14:45:00,134.33,134.33,134.11,134.14,7839.0,130.6861,130.6861,130.472,130.5012,7839.0
2024-09-03 14:50:00,134.21,134.36,134.18,134.33,7590.0,130.5693,130.7152,130.5401,130.6861,7590.0
2024-09-03 14:55:00,134.33,134.4,134.28,134.28,12015.0,130.6861,130.7542,130.6374,130.6374,12015.0
2024-09-03 15:00:00,134.31,134.45,134.2,134.43,15259.0,130.6666,130.8028,130.5596,130.7833,15259.0
2024-09-03 15:05:00,134.39,134.49,134.34,134.43,23793.0,130.7444,130.8417,130.6958,130.7833,23793.0
2024-09-03 15:10:00,134.44,134.56,134.4,134.46,16060.0,130.7931,130.9098,130.7542,130.8125,16060.0
2024-09-03 15:15:00,134.5,134.57,134.48,134.54,12721.0,130.8515,130.9196,130.832,130.8904,12721.0
2024-09-03 15:20:00,134.53,134.53,134.35,134.51,28183.0,130.8806,130.8806,130.7055,130.8612,28183.0
2024-09-03 15:25:00,134.54,134.86,134.54,134.81,18922.0,130.8904,131.2017,130.8904,131.153,18922.0
2024-09-03 15:30:00,134.83,135.06,134.83,134.93,30705.0,131.1725,131.3963,131.1725,131.2698,30705.0
2024-09-03 15:35:00,134.93,134.96,134.46,134.56,20844.0,131.2698,131.299,130.8125,130.9098,20844.0
2024-09-03 15:40:00,134.56,134.56,134.31,134.51,16151.0,130.9098,130.9098,130.6666,130.8612,16151.0
2024-09-03 15:45:00,134.48,134.89,134.42,134.87,27206.0,130.832,131.2309,130.7736,131.2114,27206.0
2024-09-03 15:50:00,134.97,134.97,134.41,134.7,55281.0,131.3087,131.3087,130.7639,131.046,55281.0
2024-09-03 15:55:00,134.69,135.03,134.69,135.02,196278.0,131.0363,131.3671,131.0363,131.3573,196278.0
2024-09-04 09:30:00,135.0,135.66,134.7,135.58,53077.0,131.3379,131.98,131.046,131.9022,53077.0
2024-09-04 09:35:00,135.73,136.31,135.73,136.22,10093.0,132.0481,132.6124,132.0481,132.5248,10093.0
2024-09-04 09:40:00,136.23,136.23,134.85,134.89,13228.0,132.5345,132.5345,131.192,131.2309,13228.0
2024-09-04 09:45:00,135.02,135.02,133.88,134.08,11079.0,131.3573,131.3573,130.2483,130.4428,11079.0
2024-09-04 09:50:00,134.08,134.88,134.07,134.78,9756.0,130.4428,131.2211,130.4331,131.1239,9756.0
2024-09-04 09:55:00,134.78,135.5,134.56,135.5,41212.0,131.1239,131.8243,130.9098,131.8243,41212.0
2024-09-04 10:00:00,135.32,135.35,134.49,134.75,10868.0,131.6492,131.6784,130.8417,131.0947,10868.0
2024-09-04 10:05:00,134.93,135.09,134.67,135.05,9785.0,131.2698,131.4254,131.0168,131.3865,9785.0
2024-09-04 10:10:00,135.09,135.13,134.71,134.95,10369.0,131.4254,131.4644,131.0558,131.2892,10369.0
2024-09-04 10:15:00,134.94,135.03,134.55,134.81,7015.0,131.2795,131.3671,130.9001,131.153,7015.0
2024-09-04 10:20:00,134.83,135.01,134.77,134.8,11805.0,131.1725,131.3476,131.1141,131.1433,11805.0
2024-09-04 10:25:00,134.71,134.75,133.82,134.01,36423.0,131.0558,131.0947,130.1899,130.3747,36423.0
2024-09-04 10:30:00,133.96,134.24,133.78,134.2,17835.0,130.3261,130.5985,130.151,130.5596,17835.0
2024-09-04 10:35:00,134.2,134.34,133.97,134.06,18083.0,130.5596,130.6958,130.3358,130.4234,18083.0
2024-09-04 10:40:00,134.08,134.95,133.94,134.9,48706.0,130.4428,131.2892,130.3066,131.2406,48706.0
2024-09-04 10:45:00,134.9,134.9,134.42,134.46,7675.0,131.2406,131.2406,130.7736,130.8125,7675.0
2024-09-04 10:50:00,134.49,134.59,134.28,134.59,5248.0,130.8417,130.939,130.6374,130.939,5248.0
2024-09-04 10:55:00,134.57,134.83,134.4,134.77,5236.0,130.9196,131.1725,130.7542,131.1141,5236.0
2024-09-04 11:00:00,134.77,135.1,134.77,134.95,8848.0,131.1141,131.4352,131.1141,131.2892,8848.0
2024-09-04 11:05:00,135.06,135.36,135.06,135.36,5584.0,131.3963,131.6881,131.3963,131.6881,5584.0
2024-09-04 11:10:00,135.3,135.4,135.12,135.13,23450.0,131.6297,131.727,131.4546,131.4644,23450.0
2024-09-04 11:15:00,135.13,135.22,135.0,135.09,2692.0,131.4644,131.5519,131.3379,131.4254,2692.0
2024-09-04 11:20:00,135.13,135.13,134.84,134.97,7818.0,131.4644,131.4644,131.1822,131.3087,7818.0
2024-09-04 11:25:00,134.92,135.18,134.85,134.85,5941.0,131.2601,131.513,131.192,131.192,5941.0
2024-09-04 11:30:00,134.78,135.09,134.76,135.08,6452.0,131.1239,131.4254,131.1044,131.4157,6452.0
2024-09-04 11:35:00,134.99,134.99,134.61,134.69,5341.0,131.3282,131.3282,130.9585,131.0363,5341.0
2024-09-04 11:40:00,134.6,134.65,134.45,134.51,4754.0,130.9487,130.9974,130.8028,130.8612,4754.0
2024-09-04 11:45:00,134.51,134.57,134.4,134.4,4967.0,130.8612,130.9196,130.7542,130.7542,4967.0
2024-09-04 11:50:00,134.44,134.55,134.31,134.42,3900.0,130.7931,130.9001,130.6666,130.7736,3900.0
2024-09-04 11:55:00,134.41,134.41,134.25,134.31,4092.0,130.7639,130.7639,130.6082,130.6666,4092.0
2024-09-04 12:00:00,134.27,134.45,134.26,134.44,2630.0,130.6277,130.8028,130.618,130.7931,2630.0
2024-09-04 12:05:00,134.4,134.47,134.19,134.37,3882.0,130.7542,130.8223,130.5499,130.725,3882.0
2024-09-04 12:10:00,134.45,134.45,134.23,134.23,2265.0,130.8028,130.8028,130.5888,130.5888,2265.0
2024-09-04 12:15:00,134.27,134.3,133.99,134.02,9666.0,130.6277,130.6569,130.3553,130.3845,9666.0
2024-09-04 12:20:00,134.0,134.06,133.92,134.01,6920.0,130.365,130.4234,130.2872,130.3747,6920.0
2024-09-04 12:25:00,134.03,134.04,133.9,133.92,8729.0,130.3942,130.4039,130.2677,130.2872,8729.0
2024-09-04 12:30:00,133.91,134.18,133.88,134.06,18939.0,130.2775,130.5401,130.2483,130.4234,18939.0
2024-09-04 12:35:00,134.03,134.03,133.85,133.99,4855.0,130.3942,130.3942,130.2191,130.3553,4855.0
2024-09-04 12:40:00,133.97,133.97,133.7,133.72,6743.0,130.3358,130.3358,130.0732,130.0926,6743.0
2024-09-04 12:45:00,133.71,133.84,133.63,133.75,11057.0,130.0829,130.2094,130.0051,130.1218,11057.0
2024-09-04 12:50:00,133.8,133.82,133.67,133.75,4217.0,130.1704,130.1899,130.044,130.1218,4217.0
2024-09-04 12:55:00,133.79,133.86,133.62,133.69,5653.0,130.1607,130.2288,129.9953,130.0634,5653.0
2024-09-04 13:00:00,133.64,133.68,133.41,133.45,7473.0,130.0148,130.0537,129.791,129.8299,7473.0
2024-09-04 13:05:00,133.42,133.58,133.42,133.52,5751.0,129.8007,129.9564,129.8007,129.898,5751.0
2024-09-04 13:10:00,133.5,133.6,133.5,133.57,4798.0,129.8786,129.9759,129.8786,129.9467,4798.0
2024-09-04 13:15:00,133.56,133.62,133.36,133.36,6287.0,129.9369,129.9953,129.7424,129.7424,6287.0
2024-09-04 13:20:00,133.33,133.37,133.15,133.21,14122.0,129.7132,129.7521,129.5381,129.5964,14122.0
2024-09-04 13:25:00,133.21,133.33,133.17,133.2,9231.0,129.5964,129.7132,129.5575,129.5867,9231.0
2024-09-04 13:30:00,133.19,133.2,133.05,133.13,6063.0,129.577,129.5867,129.4408,129.5186,6063.0
2024-09-04 13:35:00,133.2,133.2,133.03,133.15,4017.0,129.5867,129.5867,129.4213,129.5381,4017.0
2024-09-04 13:40:00,133.12,133.16,132.9,132.91,5985.0,129.5089,129.5478,129.2949,129.3046,5985.0
2024-09-04 13:45:00,132.95,133.22,132.9,133.08,15304.0,129.3435,129.6062,129.2949,129.47,15304.0
2024-09-04 13:50:00,133.06,133.08,132.88,132.91,4570.0,129.4505,129.47,129.2754,129.3046,4570.0
2024-09-04 13:55:00,132.89,133.11,132.87,133.04,8441.0,129.2851,129.4992,129.2657,129.4311,8441.0
2024-09-04 14:00:00,133.05,133.12,132.9,132.98,7748.0,129.4408,129.5089,129.2949,129.3727,7748.0
2024-09-04 14:05:00,132.94,133.01,132.81,132.87,6674.0,129.3338,129.4019,129.2073,129.2657,6674.0
2024-09-04 14:10:00,132.86,133.11,132.84,133.05,5954.0,129.2559,129.4992,129.2365,129.4408,5954.0
2024-09-04 14:15:00,133.03,133.19,132.91,132.91,28513.0,129.4213,129.577,129.3046,129.3046,28513.0
2024-09-04 14:20:00,132.9,132.93,132.62,132.65,14524.0,129.2949,129.324,129.0224,129.0516,14524.0
2024-09-04 14:25:00,132.68,132.87,132.67,132.87,8894.0,129.0808,129.2657,129.0711,129.2657,8894.0
2024-09-04 14:30:00,132.8,132.91,132.76,132.8,7849.0,129.1976,129.3046,129.1587,129.1976,7849.0
2024-09-04 14:35:00,132.78,132.84,132.57,132.57,13242.0,129.1781,129.2365,128.9738,128.9738,13242.0
2024-09-04 14:40:00,132.57,132.67,132.49,132.53,8882.0,128.9738,129.0711,128.896,128.9349,8882.0
2024-09-04 14:45:00,132.56,132.62,132.52,132.62,49241.0,128.9641,129.0224,128.9252,129.0224,49241.0
2024-09-04 14:50:00,132.62,132.7,132.52,132.62,7706.0,129.0224,129.1003,128.9252,129.0224,7706.0
2024-09-04 14:55:00,132.62,132.71,132.46,132.5,6911.0,129.0224,129.11,128.8668,128.9057,6911.0
2024-09-04 15:00:00,132.46,132.49,132.24,132.29,10029.0,128.8668,128.896,128.6528,128.7014,10029.0
2024-09-04 15:05:00,132.29,132.54,132.2,132.44,8941.0,128.7014,128.9446,128.6138,128.8473,8941.0
2024-09-04 15:10:00,132.45,132.46,132.29,132.3,35300.0,128.8571,128.8668,128.7014,128.7111,35300.0
2024-09-04 15:15:00,132.32,132.37,131.76,131.81,19184.0,128.7306,128.7792,128.1858,128.2344,19184.0
2024-09-04 15:20:00,131.79,132.14,131.79,132.14,14828.0,128.215,128.5555,128.215,128.5555,14828.0
2024-09-04 15:25:00,132.14,132.18,132.03,132.11,9438.0,128.5555,128.5944,128.4485,128.5263,9438.0
2024-09-04 15:30:00,132.11,132.11,131.6,131.62,14421.0,128.5263,128.5263,128.0301,128.0496,14421.0
2024-09-04 15:35:00,131.67,132.07,131.56,132.02,10852.0,128.0982,128.4874,127.9912,128.4387,10852.0
2024-09-04 15:40:00,131.97,131.97,131.71,131.88,18363.0,128.3901,128.3901,128.1371,128.3025,18363.0
2024-09-04 15:45:00,131.87,132.01,131.75,131.89,22816.0,128.2928,128.429,128.176,128.3123,22816.0
2024-09-04 15:50:00,131.89,132.05,131.76,131.92,27039.0,128.3123,128.4679,128.1858,128.3414,27039.0
2024-09-04 15:55:00,131.88,132.32,131.88,132.23,105903.0,128.3025,128.7306,128.3025,128.643,105903.0
2024-09-05 09:30:00,133.06,133.07,131.58,132.34,17841.0,129.4505,129.4602,128.0107,128.75,17841.0
2024-09-05 09:35:00,131.69,131.88,130.87,131.18,17633.0,128.1177,128.3025,127.3199,127.6215,17633.0
2024-09-05 09:40:00,130.95,131.6,130.87,131.42,12337.0,127.3978,128.0301,127.3199,127.855,12337.0
2024-09-05 09:45:00,131.5,131.81,131.03,131.66,19452.0,127.9328,128.2344,127.4756,128.0885,19452.0
2024-09-05 09:50:00,131.55,131.55,130.9,130.92,21144.0,127.9815,127.9815,127.3491,127.3686,21144.0
2024-09-05 09:55:00,131.02,131.29,131.02,131.19,10342.0,127.4659,127.7285,127.4659,127.6312,10342.0
2024-09-05 10:00:00,131.2,132.0,131.02,131.91,59555.0,127.641,128.4193,127.4659,128.3317,59555.0
2024-09-05 10:05:00,131.9,131.94,131.59,131.64,20248.0,128.322,128.3609,128.0204,128.069,20248.0
2024-09-05 10:10:00,131.67,131.67,130.75,130.76,21774.0,128.0982,128.0982,127.2032,127.2129,21774.0
2024-09-05 10:15:00,130.75,130.77,130.46,130.71,18837.0,127.2032,127.2226,126.921,127.1643,18837.0
2024-09-05 10:20:00,130.7,131.06,130.62,130.92,21239.0,127.1545,127.5048,127.0767,127.3686,21239.0
2024-09-05 10:25:00,130.86,131.08,130.86,130.9,22082.0,127.3102,127.5242,127.3102,127.3491,22082.0
2024-09-05 10:30:00,130.94,131.12,130.8,131.0,21731.0,127.388,127.5631,127.2518,127.4464,21731.0
2024-09-05 10:35:00,131.04,131.21,130.95,131.09,18517.0,127.4853,127.6507,127.3978,127.534,18517.0
2024-09-05 10:40:00,131.12,131.25,130.99,130.99,19664.0,127.5631,127.6896,127.4367,127.4367,19664.0
2024-09-05 10:45:00,130.99,131.26,130.93,131.16,54244.0,127.4367,127.6993,127.3783,127.6021,54244.0
2024-09-05 10:50:00,131.18,131.18,130.45,130.63,23202.0,127.6215,127.6215,126.9113,127.0864,23202.0
2024-09-05 10:55:00,130.69,130.94,130.64,130.73,15963.0,127.1448,127.388,127.0962,127.1837,15963.0
2024-09-05 11:00:00,130.82,130.95,130.62,130.65,18507.0,127.2713,127.3978,127.0767,127.1059,18507.0
2024-09-05 11:05:00,130.67,130.76,130.42,130.42,23597.0,127.1253,127.2129,126.8821,126.8821,23597.0
2024-09-05 11:10:00,130.47,130.48,129.85,129.93,29727.0,126.9308,126.9405,126.3276,126.4054,29727.0
2024-09-05 11:15:00,130.0,130.12,129.89,130.11,19717.0,126.4735,126.5903,126.3665,126.5805,19717.0
2024-09-05 11:20:00,130.19,130.25,129.96,130.0,15394.0,126.6584,126.7167,126.4346,126.4735,15394.0
2024-09-05 11:25:00,130.06,130.27,129.96,130.14,23486.0,126.5319,126.7362,126.4346,126.6097,23486.0
2024-09-05 11:30:00,130.21,130.36,129.86,129.87,29201.0,126.6778,126.8238,126.3373,126.347,29201.0
2024-09-05 11:35:00,129.86,130.15,129.86,130.04,26278.0,126.3373,126.6195,126.3373,126.5124,26278.0
2024-09-05 11:40:00,130.04,130.13,129.79,129.83,25301.0,126.5124,126.6,126.2692,126.3081,25301.0
2024-09-05 11:45:00,129.78,129.94,129.72,129.9,33330.0,126.2595,126.4151,126.2011,126.3762,33330.0
2024-09-05 11:50:00,129.94,129.97,129.52,129.59,33446.0,126.4151,126.4443,126.0065,126.0746,33446.0
2024-09-05 11:55:00,129.63,129.88,129.57,129.58,21805.0,126.1136,126.3568,126.0552,126.0649,21805.0
2024-09-05 12:00:00,129.53,129.97,129.51,129.78,27674.0,126.0163,126.4443,125.9968,126.2595,27674.0
2024-09-05 12:05:00,129.78,129.9,129.57,129.6,45305.0,126.2595,126.3762,126.0552,126.0844,45305.0
2024-09-05 12:10:00,129.64,129.74,129.55,129.66,20018.0,126.1233,126.2206,126.0357,126.1427,20018.0
2024-09-05 12:15:00,129.7,129.79,129.54,129.74,21245.0,126.1817,126.2692,126.026,126.2206,21245.0
2024-09-05 12:20:00,129.74,129.84,129.66,129.77,26493.0,126.2206,126.3179,126.1427,126.2498,26493.0
2024-09-05 12:25:00,129.77,130.02,129.75,130.02,58358.0,126.2498,126.493,126.2303,126.493,58358.0
2024-09-05 12:30:00,130.0,130.08,129.68,129.72,29501.0,126.4735,126.5514,126.1622,126.2011,29501.0
2024-09-05 12:35:00,129.69,129.9,129.54,129.54,22636.0,126.1719,126.3762,126.026,126.026,22636.0
2024-09-05 12:40:00,129.61,129.73,129.56,129.71,24584.0,126.0941,126.2108,126.0455,126.1914,24584.0
2024-09-05 12:45:00,129.69,129.72,129.41,129.56,30487.0,126.1719,126.2011,125.8995,126.0455,30487.0
2024-09-05 12:50:00,129.54,129.74,129.53,129.74,12896.0,126.026,126.2206,126.0163,126.2206,12896.0
2024-09-05 12:55:00,129.72,129.89,129.67,129.73,35544.0,126.2011,126.3665,126.1525,126.2108,35544.0
2024-09-05 13:00:00,129.7,129.83,129.65,129.69,16445.0,126.1817,126.3081,126.133,126.1719,16445.0
2024-09-05 13:05:00,129.71,129.81,129.6,129.74,16007.0,126.1914,126.2887,126.0844,126.2206,16007.0
2024-09-05 13:10:00,129.77,129.78,129.58,129.63,24588.0,126.2498,126.2595,126.0649,126.1136,24588.0
2024-09-05 13:15:00,129.67,129.82,129.59,129.78,20758.0,126.1525,126.2984,126.0746,126.2595,20758.0
2024-09-05 13:20:00,129.79,129.79,129.55,129.55,21617.0,126.2692,126.2692,126.0357,126.0357,21617.0
2024-09-05 13:25:00,129.58,129.61,129.43,129.49,22411.0,126.0649,126.0941,125.919,125.9774,22411.0
2024-09-05 13:30:00,129.52,129.83,129.48,129.83,17113.0,126.0065,126.3081,125.9676,126.3081,17113.0
2024-09-05 13:35:00,129.87,129.91,129.74,129.77,27665.0,126.347,126.386,126.2206,126.2498,27665.0
2024-09-05 13:40:00,129.75,129.82,129.65,129.74,42972.0,126.2303,126.2984,126.133,126.2206,42972.0
2024-09-05 13:45:00,129.71,129.89,129.63,129.83,30809.0,126.1914,126.3665,126.1136,126.3081,30809.0
2024-09-05 13:50:00,129.82,129.9,129.7,129.7,19039.0,126.2984,126.3762,126.1817,126.1817,19039.0
2024-09-05 13:55:00,129.68,129.94,129.65,129.93,19391.0,126.1622,126.4151,126.133,126.4054,19391.0
2024-09-05 14:00:00,129.95,130.03,129.63,129.63,34984.0,126.4249,126.5027,126.1136,126.1136,34984.0
2024-09-05 14:05:00,129.65,129.65,129.34,129.34,46497.0,126.133,126.133,125.8314,125.8314,46497.0
2024-09-05 14:10:00,129.41,129.57,129.38,129.53,19167.0,125.8995,126.0552,125.8703,126.0163,19167.0
2024-09-05 14:15:00,129.51,129.82,129.49,129.77,31882.0,125.9968,126.2984,125.9774,126.2498,31882.0
2024-09-05 14:20:00,129.75,129.87,129.74,129.75,25561.0,126.2303,126.347,126.2206,126.2303,25561.0
2024-09-05 14:25:00,129.73,129.78,129.46,129.46,37675.0,126.2108,126.2595,125.9482,125.9482,37675.0
2024-09-05 14:30:00,129.44,129.64,129.38,129.5,30335.0,125.9287,126.1233,125.8703,125.9871,30335.0
2024-09-05 14:35:00,129.5,129.55,129.31,129.47,44748.0,125.9871,126.0357,125.8022,125.9579,44748.0
2024-09-05 14:40:00,129.52,129.87,129.5,129.75,37504.0,126.0065,126.347,125.9871,126.2303,37504.0
2024-09-05 14:45:00,129.74,129.76,129.57,129.75,17373.0,126.2206,126.24,126.0552,126.2303,17373.0
2024-09-05 14:50:00,129.76,129.92,129.68,129.86,26502.0,126.24,126.3957,126.1622,126.3373,26502.0
2024-09-05 14:55:00,129.86,130.0,129.79,129.81,23575.0,126.3373,126.4735,126.2692,126.2887,23575.0
2024-09-05 15:00:00,129.78,129.8,129.54,129.61,23274.0,126.2595,126.2789,126.026,126.0941,23274.0
2024-09-05 15:05:00,129.59,129.7,129.57,129.6,17645.0,126.0746,126.1817,126.0552,126.0844,17645.0
2024-09-05 15:10:00,129.61,129.61,129.46,129.55,27318.0,126.0941,126.0941,125.9482,126.0357,27318.0
2024-09-05 15:15:00,129.53,129.53,129.32,129.32,29103.0,126.0163,126.0163,125.812,125.812,29103.0
2024-09-05 15:20:00,129.32,129.32,129.13,129.32,18474.0,125.812,125.812,125.6271,125.812,18474.0
2024-09-05 15:25:00,129.3,129.43,129.27,129.4,31744.0,125.7925,125.919,125.7633,125.8898,31744.0
2024-09-05 15:30:00,129.4,129.67,129.38,129.62,21795.0,125.8898,126.1525,125.8703,126.1038,21795.0
2024-09-05 15:35:00,129.61,129.61,129.17,129.2,45823.0,126.0941,126.0941,125.666,125.6952,45823.0
2024-09-05 15:40:00,129.2,129.28,129.16,129.23,30981.0,125.6952,125.7731,125.6563,125.7244,30981.0
2024-09-05 15:45:00,129.22,129.38,129.17,129.33,37634.0,125.7147,125.8703,125.666,125.8217,37634.0
2024-09-05 15:50:00,129.38,129.44,128.84,128.88,60341.0,125.8703,125.9287,125.345,125.3839,60341.0
2024-09-05 15:55:00,128.9,128.91,128.67,128.91,169668.0,125.4034,125.4131,125.1796,125.4131,169668.0
2024-09-06 09:30:00,128.91,130.02,128.71,130.0,23917.0,125.4131,126.493,125.2185,126.4735,23917.0
2024-09-06 09:35:00,129.72,130.18,129.26,130.03,19586.0,126.2011,126.6486,125.7536,126.5027,19586.0
2024-09-06 09:40:00,129.9,130.14,129.63,129.84,8658.0,126.3762,126.6097,126.1136,126.3179,8658.0
2024-09-06 09:45:00,129.93,129.98,129.64,129.78,17529.0,126.4054,126.4541,126.1233,126.2595,17529.0
2024-09-06 09:50:00,129.91,130.01,129.79,129.83,17697.0,126.386,126.4832,126.2692,126.3081,17697.0
2024-09-06 09:55:00,129.82,130.08,129.49,129.55,25318.0,126.2984,126.5514,125.9774,126.0357,25318.0
2024-09-06 10:00:00,129.5,129.61,129.29,129.29,18178.0,125.9871,126.0941,125.7828,125.7828,18178.0
2024-09-06 10:05:00,129.37,129.38,128.94,129.14,30855.0,125.8606,125.8703,125.4423,125.6368,30855.0
2024-09-06 10:10:00,129.17,129.26,128.85,129.19,49176.0,125.666,125.7536,125.3547,125.6855,49176.0
2024-09-06 10:15:00,129.25,129.26,128.87,128.96,17408.0,125.7439,125.7536,125.3742,125.4617,17408.0
2024-09-06 10:20:00,129.02,129.03,128.66,128.69,33654.0,125.5201,125.5298,125.1699,125.1991,33654.0
2024-09-06 10:25:00,128.67,128.71,128.11,128.38,27899.0,125.1796,125.2185,124.6348,124.8975,27899.0
2024-09-06 10:30:00,128.34,128.54,128.14,128.28,31896.0,124.8586,125.0531,124.664,124.8002,31896.0
2024-09-06 10:35:00,128.22,128.39,128.04,128.32,47515.0,124.7418,124.9072,124.5667,124.8391,47515.0
2024-09-06 10:40:00,128.27,128.48,128.1,128.19,33881.0,124.7905,124.9948,124.6251,124.7126,33881.0
2024-09-06 10:45:00,128.13,128.36,128.03,128.31,27947.0,124.6542,124.878,124.557,124.8294,27947.0
2024-09-06 10:50:00,128.33,128.45,127.8,127.81,27838.0,124.8488,124.9656,124.3332,124.3429,27838.0
2024-09-06 10:55:00,127.81,128.13,127.74,128.13,20771.0,124.3429,124.6542,124.2748,124.6542,20771.0
2024-09-06 11:00:00,128.2,128.98,128.13,128.47,71714.0,124.7223,125.4812,124.6542,124.985,71714.0
2024-09-06 11:05:00,128.43,128.58,127.84,127.9,20933.0,124.9461,125.092,124.3721,124.4305,20933.0
2024-09-06 11:10:00,127.81,128.0,127.59,127.65,18527.0,124.3429,124.5278,124.1289,124.1873,18527.0
2024-09-06 11:15:00,127.63,127.75,127.44,127.67,21136.0,124.1678,124.2846,123.983,124.2067,21136.0
2024-09-06 11:20:00,127.68,127.86,127.54,127.7,24886.0,124.2165,124.3916,124.0803,124.2359,24886.0
2024-09-06 11:25:00,127.67,127.77,127.38,127.39,15677.0,124.2067,124.304,123.9246,123.9343,15677.0
2024-09-06 11:30:00,127.45,127.84,127.31,127.78,22268.0,123.9927,124.3721,123.8565,124.3137,22268.0
2024-09-06 11:35:00,127.75,127.92,127.7,127.88,17613.0,124.2846,124.4499,124.2359,124.411,17613.0
2024-09-06 11:40:00,127.83,127.85,127.65,127.71,16986.0,124.3624,124.3818,124.1873,124.2456,16986.0
2024-09-06 11:45:00,127.65,127.65,127.33,127.41,13547.0,124.1873,124.1873,123.8759,123.9538,13547.0
2024-09-06 11:50:00,127.41,127.43,127.27,127.37,20150.0,123.9538,123.9732,123.8176,123.9149,20150.0
2024-09-06 11:55:00,127.44,127.76,127.43,127.76,21368.0,123.983,124.2943,123.9732,124.2943,21368.0
2024-09-06 12:00:00,127.76,127.93,127.68,127.73,17802.0,124.2943,124.4597,124.2165,124.2651,17802.0
2024-09-06 12:05:00,127.68,127.85,127.62,127.77,18266.0,124.2165,124.3818,124.1581,124.304,18266.0
2024-09-06 12:10:00,127.82,128.02,127.73,127.85,17868.0,124.3527,124.5472,124.2651,124.3818,17868.0
2024-09-06 12:15:00,127.85,127.91,127.67,127.7,24134.0,124.3818,124.4402,124.2067,124.2359,24134.0
2024-09-06 12:20:00,127.7,127.78,127.54,127.78,23685.0,124.2359,124.3137,124.0803,124.3137,23685.0
2024-09-06 12:25:00,127.78,127.88,127.73,127.8,25874.0,124.3137,124.411,124.2651,124.3332,25874.0
2024-09-06 12:30:00,127.8,128.0,127.67,127.95,23435.0,124.3332,124.5278,124.2067,124.4791,23435.0
2024-09-06 12:35:00,127.99,128.02,127.89,127.94,31682.0,124.518,124.5472,124.4208,124.4694,31682.0
2024-09-06 12:40:00,127.94,127.94,127.83,127.93,19815.0,124.4694,124.4694,124.3624,124.4597,19815.0
2024-09-06 12:45:00,127.93,128.06,127.82,127.94,45496.0,124.4597,124.5861,124.3527,124.4694,45496.0
2024-09-06 12:50:00,127.95,128.3,127.84,128.3,36399.0,124.4791,124.8196,124.3721,124.8196,36399.0
2024-09-06 12:55:00,128.35,128.58,128.34,128.5,18321.0,124.8683,125.092,124.8586,125.0142,18321.0
2024-09-06 13:00:00,128.5,128.61,128.45,128.55,14811.0,125.0142,125.1212,124.9656,125.0629,14811.0
2024-09-06 13:05:00,128.56,128.68,128.41,128.52,18909.0,125.0726,125.1893,124.9267,125.0337,18909.0
2024-09-06 13:10:00,128.56,128.7,128.56,128.65,26096.0,125.0726,125.2088,125.0726,125.1601,26096.0
2024-09-06 13:15:00,128.62,128.63,128.33,128.63,32774.0,125.131,125.1407,124.8488,125.1407,32774.0
2024-09-06 13:20:00,128.63,128.77,128.6,128.73,21560.0,125.1407,125.2769,125.1115,125.238,21560.0
2024-09-06 13:25:00,128.73,128.76,128.64,128.67,21673.0,125.238,125.2672,125.1504,125.1796,21673.0
2024-09-06 13:30:00,128.65,128.7,128.37,128.49,24569.0,125.1601,125.2088,124.8877,125.0045,24569.0
2024-09-06 13:35:00,128.44,128.48,128.23,128.41,18670.0,124.9558,124.9948,124.7515,124.9267,18670.0
2024-09-06 13:40:00,128.31,128.31,128.15,128.28,25594.0,124.8294,124.8294,124.6737,124.8002,25594.0
2024-09-06 13:45:00,128.29,128.44,128.23,128.4,17147.0,124.8099,124.9558,124.7515,124.9169,17147.0
2024-09-06 13:50:00,128.4,128.49,128.31,128.47,18263.0,124.9169,125.0045,124.8294,124.985,18263.0
2024-09-06 13:55:00,128.45,128.59,128.44,128.46,22854.0,124.9656,125.1018,124.9558,124.9753,22854.0
2024-09-06 14:00:00,128.46,128.49,128.17,128.26,16799.0,124.9753,125.0045,124.6932,124.7807,16799.0
2024-09-06 14:05:00,128.26,128.3,128.15,128.3,15871.0,124.7807,124.8196,124.6737,124.8196,15871.0
2024-09-06 14:10:00,128.26,128.3,128.17,128.24,21693.0,124.7807,124.8196,124.6932,124.7613,21693.0
2024-09-06 14:15:00,128.26,128.41,128.24,128.37,25547.0,124.7807,124.9267,124.7613,124.8877,25547.0
2024-09-06 14:20:00,128.39,128.41,128.2,128.2,18663.0,124.9072,124.9267,124.7223,124.7223,18663.0
2024-09-06 14:25:00,128.18,128.29,128.17,128.19,21777.0,124.7029,124.8099,124.6932,124.7126,21777.0
2024-09-06 14:30:00,128.22,128.27,128.02,128.11,19907.0,124.7418,124.7905,124.5472,124.6348,19907.0
2024-09-06 14:35:00,128.13,128.15,127.88,127.88,18349.0,124.6542,124.6737,124.411,124.411,18349.0
2024-09-06 14:40:00,127.91,127.98,127.76,127.95,24121.0,124.4402,124.5083,124.2943,124.4791,24121.0
2024-09-06 14:45:00,127.94,128.02,127.85,127.9,40385.0,124.4694,124.5472,124.3818,124.4305,40385.0
2024-09-06 14:50:00,127.9,127.9,127.73,127.86,19568.0,124.4305,124.4305,124.2651,124.3916,19568.0
2024-09-06 14:55:00,127.87,128.0,127.87,127.98,20770.0,124.4013,124.5278,124.4013,124.5083,20770.0
2024-09-06 15:00:00,127.98,128.07,127.94,127.99,23960.0,124.5083,124.5959,124.4694,124.518,23960.0
2024-09-06 15:05:00,127.99,128.24,127.99,128.17,31971.0,124.518,124.7613,124.518,124.6932,31971.0
2024-09-06 15:10:00,128.17,128.21,128.03,128.1,23994.0,124.6932,124.7321,124.557,124.6251,23994.0
2024-09-06 15:15:00,128.11,128.32,128.11,128.19,35557.0,124.6348,124.8391,124.6348,124.7126,35557.0
2024-09-06 15:20:00,128.18,128.48,128.18,128.45,27138.0,124.7029,124.9948,124.7029,124.9656,27138.0
2024-09-06 15:25:00,128.49,128.49,128.12,128.15,53636.0,125.0045,125.0045,124.6445,124.6737,53636.0
2024-09-06 15:30:00,128.15,128.17,127.85,127.85,37992.0,124.6737,124.6932,124.3818,124.3818,37992.0
2024-09-06 15:35:00,127.81,127.82,127.65,127.71,37302.0,124.3429,124.3527,124.1873,124.2456,37302.0
2024-09-06 15:40:00,127.74,128.17,127.74,128.03,36073.0,124.2748,124.6932,124.2748,124.557,36073.0
2024-09-06 15:45:00,128.04,128.21,128.04,128.11,45096.0,124.5667,124.7321,124.5667,124.6348,45096.0
2024-09-06 15:50:00,128.12,128.16,127.67,127.88,83786.0,124.6445,124.6834,124.2067,124.411,83786.0
2024-09-06 15:55:00,127.88,128.23,127.87,128.14,184566.0,124.411,124.7515,124.4013,124.664,184566.0
2024-09-09 09:30:00,128.33,128.51,128.0,128.18,21966.0,124.8488,125.0239,124.5278,124.7029,21966.0
2024-09-09 09:35:00,128.19,129.07,128.19,129.07,10904.0,124.7126,125.5687,124.7126,125.5687,10904.0
2024-09-09 09:40:00,129.12,129.33,128.72,128.72,7152.0,125.6174,125.8217,125.2282,125.2282,7152.0
2024-09-09 09:45:00,128.86,128.89,128.16,128.17,22333.0,125.3644,125.3936,124.6834,124.6932,22333.0
2024-09-09 09:50:00,128.2,128.43,128.08,128.34,20566.0,124.7223,124.9461,124.6056,124.8586,20566.0
2024-09-09 09:55:00,128.41,128.52,128.09,128.39,14380.0,124.9267,125.0337,124.6153,124.9072,14380.0
2024-09-09 10:00:00,128.35,128.57,128.25,128.38,27503.0,124.8683,125.0823,124.771,124.8975,27503.0
2024-09-09 10:05:00,128.39,128.67,128.34,128.67,19363.0,124.9072,125.1796,124.8586,125.1796,19363.0
2024-09-09 10:10:00,128.68,128.77,128.59,128.7,20142.0,125.1893,125.2769,125.1018,125.2088,20142.0
2024-09-09 10:15:00,128.71,128.96,128.71,128.72,17708.0,125.2185,125.4617,125.2185,125.2282,17708.0
2024-09-09 10:20:00,128.72,128.84,128.39,128.39,26771.0,125.2282,125.345,124.9072,124.9072,26771.0
2024-09-09 10:25:00,128.45,128.89,128.34,128.61,19283.0,124.9656,125.3936,124.8586,125.1212,19283.0
2024-09-09 10:30:00,128.58,128.68,128.49,128.63,11683.0,125.092,125.1893,125.0045,125.1407,11683.0
2024-09-09 10:35:00,128.69,128.89,128.66,128.78,10957.0,125.1991,125.3936,125.1699,125.2866,10957.0
2024-09-09 10:40:00,128.76,128.94,128.72,128.77,14737.0,125.2672,125.4423,125.2282,125.2769,14737.0
2024-09-09 10:45:00,128.73,128.89,128.58,128.68,16543.0,125.238,125.3936,125.092,125.1893,16543.0
2024-09-09 10:50:00,128.68,128.68,128.41,128.45,19478.0,125.1893,125.1893,124.9267,124.9656,19478.0
2024-09-09 10:55:00,128.49,128.56,128.31,128.34,18827.0,125.0045,125.0726,124.8294,124.8586,18827.0
2024-09-09 11:00:00,128.34,128.49,128.29,128.38,24598.0,124.8586,125.0045,124.8099,124.8975,24598.0
2024-09-09 11:05:00,128.38,128.38,128.16,128.25,15966.0,124.8975,124.8975,124.6834,124.771,15966.0
2024-09-09 11:10:00,128.25,128.32,128.17,128.19,38098.0,124.771,124.8391,124.6932,124.7126,38098.0
2024-09-09 11:15:00,128.23,128.27,128.08,128.17,16704.0,124.7515,124.7905,124.6056,124.6932,16704.0
2024-09-09 11:20:00,128.17,128.53,128.16,128.45,15791.0,124.6932,125.0434,124.6834,124.9656,15791.0
2024-09-09 11:25:00,128.45,128.56,128.27,128.55,14167.0,124.9656,125.0726,124.7905,125.0629,14167.0
2024-09-09 11:30:00,128.55,128.71,128.44,128.66,28794.0,125.0629,125.2185,124.9558,125.1699,28794.0
2024-09-09 11:35:00,128.58,128.8,128.55,128.72,13423.0,125.092,125.3061,125.0629,125.2282,13423.0
2024-09-09 11:40:00,128.77,128.91,128.67,128.91,18118.0,125.2769,125.4131,125.1796,125.4131,18118.0
2024-09-09 11:45:00,128.9,128.92,128.75,128.92,17968.0,125.4034,125.4228,125.2574,125.4228,17968.0
2024-09-09 11:50:00,128.93,129.09,128.89,128.94,32631.0,125.4325,125.5882,125.3936,125.4423,32631.0
2024-09-09 11:55:00,128.93,128.93,128.72,128.76,16968.0,125.4325,125.4325,125.2282,125.2672,16968.0
2024-09-09 12:00:00,128.76,128.81,128.63,128.8,15986.0,125.2672,125.3158,125.1407,125.3061,15986.0
2024-09-09 12:05:00,128.81,129.01,128.8,128.91,14203.0,125.3158,125.5104,125.3061,125.4131,14203.0
2024-09-09 12:10:00,128.93,129.15,128.89,129.14,15997.0,125.4325,125.6466,125.3936,125.6368,15997.0
2024-09-09 12:15:00,129.16,129.16,129.08,129.11,11956.0,125.6563,125.6563,125.5785,125.6077,11956.0
2024-09-09 12:20:00,129.11,129.11,128.97,128.97,15406.0,125.6077,125.6077,125.4715,125.4715,15406.0
2024-09-09 12:25:00,129.0,129.1,128.93,128.94,14281.0,125.5006,125.5979,125.4325,125.4423,14281.0
2024-09-09 12:30:00,128.94,128.95,128.78,128.82,18606.0,125.4423,125.452,125.2866,125.3255,18606.0
2024-09-09 12:35:00,128.86,128.92,128.8,128.9,17372.0,125.3644,125.4228,125.3061,125.4034,17372.0
2024-09-09 12:40:00,128.9,129.03,128.89,128.97,15981.0,125.4034,125.5298,125.3936,125.4715,15981.0
2024-09-09 12:45:00,128.98,129.03,128.89,128.89,20064.0,125.4812,125.5298,125.3936,125.3936,20064.0
2024-09-09 12:50:00,128.89,128.93,128.81,128.85,19095.0,125.3936,125.4325,125.3158,125.3547,19095.0
2024-09-09 12:55:00,128.85,129.01,128.84,128.94,18027.0,125.3547,125.5104,125.345,125.4423,18027.0
2024-09-09 13:00:00,128.93,128.98,128.81,128.81,17428.0,125.4325,125.4812,125.3158,125.3158,17428.0
2024-09-09 13:05:00,128.8,128.85,128.67,128.77,11300.0,125.3061,125.3547,125.1796,125.2769,11300.0
2024-09-09 13:10:00,128.76,128.95,128.74,128.94,12959.0,125.2672,125.452,125.2477,125.4423,12959.0
2024-09-09 13:15:00,128.92,128.98,128.77,128.92,15730.0,125.4228,125.4812,125.2769,125.4228,15730.0
2024-09-09 13:20:00,128.91,128.98,128.87,128.92,17233.0,125.4131,125.4812,125.3742,125.4228,17233.0
2024-09-09 13:25:00,128.89,128.93,128.83,128.84,11117.0,125.3936,125.4325,125.3353,125.345,11117.0
2024-09-09 13:30:00,128.83,128.85,128.53,128.57,19166.0,125.3353,125.3547,125.0434,125.0823,19166.0
2024-09-09 13:35:00,128.57,128.72,128.56,128.61,21810.0,125.0823,125.2282,125.0726,125.1212,21810.0
2024-09-09 13:40:00,128.63,128.63,128.34,128.42,18593.0,125.1407,125.1407,124.8586,124.9364,18593.0
2024-09-09 13:45:00,128.4,128.58,128.4,128.53,14985.0,124.9169,125.092,124.9169,125.0434,14985.0
2024-09-09 13:50:00,128.51,128.8,128.47,128.8,11179.0,125.0239,125.3061,124.985,125.3061,11179.0
2024-09-09 13:55:00,128.8,128.92,128.69,128.69,21988.0,125.3061,125.4228,125.1991,125.1991,21988.0
2024-09-09 14:00:00,128.68,128.88,128.65,128.76,19048.0,125.1893,125.3839,125.1601,125.2672,19048.0
2024-09-09 14:05:00,128.76,128.76,128.58,128.59,18760.0,125.2672,125.2672,125.092,125.1018,18760.0
2024-09-09 14:10:00,128.57,128.7,128.56,128.66,12508.0,125.0823,125.2088,125.0726,125.1699,12508.0
2024-09-09 14:15:00,128.63,128.67,128.52,128.59,18649.0,125.1407,125.1796,125.0337,125.1018,18649.0
2024-09-09 14:20:00,128.58,128.61,128.53,128.58,11376.0,125.092,125.1212,125.0434,125.092,11376.0
2024-09-09 14:25:00,128.58,128.59,128.46,128.47,14980.0,125.092,125.1018,124.9753,124.985,14980.0
2024-09-09 14:30:00,128.43,128.56,128.39,128.39,27480.0,124.9461,125.0726,124.9072,124.9072,27480.0
2024-09-09 14:35:00,128.37,128.52,128.37,128.39,32303.0,124.8877,125.0337,124.8877,124.9072,32303.0
2024-09-09 14:40:00,128.43,128.85,128.43,128.83,24578.0,124.9461,125.3547,124.9461,125.3353,24578.0
2024-09-09 14:45:00,128.81,128.83,128.71,128.8,26014.0,125.3158,125.3353,125.2185,125.3061,26014.0
2024-09-09 14:50:00,128.79,128.94,128.75,128.77,43329.0,125.2963,125.4423,125.2574,125.2769,43329.0
2024-09-09 14:55:00,128.77,128.87,128.73,128.84,25164.0,125.2769,125.3742,125.238,125.345,25164.0
2024-09-09 15:00:00,128.84,128.91,128.78,128.88,16971.0,125.345,125.4131,125.2866,125.3839,16971.0
2024-09-09 15:05:00,128.88,128.88,128.79,128.81,28045.0,125.3839,125.3839,125.2963,125.3158,28045.0
2024-09-09 15:10:00,128.82,128.86,128.75,128.85,17256.0,125.3255,125.3644,125.2574,125.3547,17256.0
2024-09-09 15:15:00,128.85,128.88,128.77,128.82,23056.0,125.3547,125.3839,125.2769,125.3255,23056.0
2024-09-09 15:20:00,128.8,128.92,128.72,128.74,27146.0,125.3061,125.4228,125.2282,125.2477,27146.0
2024-09-09 15:25:00,128.71,128.85,128.65,128.78,30056.0,125.2185,125.3547,125.1601,125.2866,30056.0
2024-09-09 15:30:00,128.78,128.96,128.67,128.77,43661.0,125.2866,125.4617,125.1796,125.2769,43661.0
2024-09-09 15:35:00,128.77,128.79,128.51,128.7,27769.0,125.2769,125.2963,125.0239,125.2088,27769.0
2024-09-09 15:40:00,128.68,128.68,128.55,128.66,27516.0,125.1893,125.1893,125.0629,125.1699,27516.0
2024-09-09 15:45:00,128.62,128.69,128.31,128.36,46497.0,125.131,125.1991,124.8294,124.878,46497.0
2024-09-09 15:50:00,128.31,128.5,127.96,128.03,78433.0,124.8294,125.0142,124.4889,124.557,78433.0
2024-09-09 15:55:00,128.05,128.07,127.73,127.96,192705.0,124.5764,124.5959,124.2651,124.4889,192705.0
2024-09-10 09:30:00,127.67,127.77,126.69,127.09,34730.0,124.2067,124.304,123.2533,123.6425,34730.0
2024-09-10 09:35:00,127.24,127.24,126.75,127.01,4000.0,123.7884,123.7884,123.3117,123.5646,4000.0
2024-09-10 09:40:00,126.85,127.01,126.62,126.75,8649.0,123.409,123.5646,123.1852,123.3117,8649.0
2024-09-10 09:45:00,126.74,126.84,126.38,126.41,18897.0,123.302,123.3992,122.9517,122.9809,18897.0
2024-09-10 09:50:00,126.41,126.41,125.95,126.03,13213.0,122.9809,122.9809,122.5334,122.6112,13213.0
2024-09-10 09:55:00,126.02,126.11,125.74,126.06,20190.0,122.6015,122.689,122.3291,122.6404,20190.0
2024-09-10 10:00:00,126.0,126.27,125.87,126.24,32976.0,122.582,122.8447,122.4556,122.8155,32976.0
2024-09-10 10:05:00,126.19,126.25,125.83,125.96,23580.0,122.7669,122.8252,122.4166,122.5431,23580.0
2024-09-10 10:10:00,125.89,125.91,125.25,125.3,41680.0,122.475,122.4945,121.8524,121.901,41680.0
2024-09-10 10:15:00,125.32,125.67,125.31,125.31,39139.0,121.9205,122.261,121.9107,121.9107,39139.0
2024-09-10 10:20:00,125.34,125.38,125.14,125.26,18833.0,121.9399,121.9788,121.7454,121.8621,18833.0
2024-09-10 10:25:00,125.27,125.48,125.2,125.43,26522.0,121.8718,122.0761,121.8037,122.0275,26522.0
2024-09-10 10:30:00,125.38,125.59,125.36,125.5,32489.0,121.9788,122.1831,121.9594,122.0956,32489.0
2024-09-10 10:35:00,125.42,125.66,125.38,125.58,44677.0,122.0178,122.2513,121.9788,122.1734,44677.0
2024-09-10 10:40:00,125.6,126.13,125.54,126.13,33277.0,122.1929,122.7085,122.1345,122.7085,33277.0
2024-09-10 10:45:00,126.13,126.89,126.06,126.82,28045.0,122.7085,123.4479,122.6404,123.3798,28045.0
2024-09-10 10:50:00,126.88,126.88,126.11,126.26,26761.0,123.4382,123.4382,122.689,122.835,26761.0
2024-09-10 10:55:00,126.22,126.22,125.89,125.91,42726.0,122.7961,122.7961,122.475,122.4945,42726.0
2024-09-10 11:00:00,125.91,126.12,125.91,126.01,17890.0,122.4945,122.6988,122.4945,122.5918,17890.0
2024-09-10 11:05:00,126.01,126.41,125.95,126.38,32178.0,122.5918,122.9809,122.5334,122.9517,32178.0
2024-09-10 11:10:00,126.4,126.49,126.2,126.25,54763.0,122.9712,123.0587,122.7766,122.8252,54763.0
2024-09-10 11:15:00,126.2,126.53,126.2,126.5,35803.0,122.7766,123.0977,122.7766,123.0685,35803.0
2024-09-10 11:20:00,126.5,126.53,126.25,126.37,41794.0,123.0685,123.0977,122.8252,122.942,41794.0
2024-09-10 11:25:00,126.42,126.46,126.24,126.27,23852.0,122.9906,123.0295,122.8155,122.8447,23852.0
2024-09-10 11:30:00,126.27,126.27,125.96,126.02,25272.0,122.8447,122.8447,122.5431,122.6015,25272.0
2024-09-10 11:35:00,126.01,126.11,125.87,125.88,30054.0,122.5918,122.689,122.4556,122.4653,30054.0
2024-09-10 11:40:00,125.88,125.91,125.59,125.61,28476.0,122.4653,122.4945,122.1831,122.2026,28476.0
2024-09-10 11:45:00,125.57,125.74,125.49,125.52,28150.0,122.1637,122.3291,122.0859,122.115,28150.0
2024-09-10 11:50:00,125.52,125.62,125.31,125.54,18805.0,122.115,122.2123,121.9107,122.1345,18805.0
2024-09-10 11:55:00,125.52,125.59,125.37,125.42,22684.0,122.115,122.1831,121.9691,122.0178,22684.0
2024-09-10 12:00:00,125.45,125.76,125.43,125.73,22350.0,122.0469,122.3485,122.0275,122.3194,22350.0
2024-09-10 12:05:00,125.76,125.77,125.64,125.66,20371.0,122.3485,122.3583,122.2318,122.2513,20371.0
2024-09-10 12:10:00,125.67,125.67,125.53,125.59,24696.0,122.261,122.261,122.1248,122.1831,24696.0
2024-09-10 12:15:00,125.59,125.59,125.32,125.39,32433.0,122.1831,122.1831,121.9205,121.9886,32433.0
2024-09-10 12:20:00,125.42,125.42,125.31,125.42,20698.0,122.0178,122.0178,121.9107,122.0178,20698.0
2024-09-10 12:25:00,125.45,125.53,125.42,125.44,24586.0,122.0469,122.1248,122.0178,122.0372,24586.0
2024-09-10 12:30:00,125.42,125.63,125.4,125.48,22373.0,122.0178,122.2221,121.9983,122.0761,22373.0
2024-09-10 12:35:00,125.5,125.67,125.47,125.53,25748.0,122.0956,122.261,122.0664,122.1248,25748.0
2024-09-10 12:40:00,125.54,125.67,125.49,125.61,20200.0,122.1345,122.261,122.0859,122.2026,20200.0
2024-09-10 12:45:00,125.61,125.61,125.31,125.4,23727.0,122.2026,122.2026,121.9107,121.9983,23727.0
2024-09-10 12:50:00,125.42,125.74,125.4,125.6,16225.0,122.0178,122.3291,121.9983,122.1929,16225.0
2024-09-10 12:55:00,125.63,125.67,125.52,125.62,22403.0,122.2221,122.261,122.115,122.2123,22403.0
2024-09-10 13:00:00,125.62,125.79,125.53,125.68,25483.0,122.2123,122.3777,122.1248,122.2707,25483.0
2024-09-10 13:05:00,125.7,125.73,125.6,125.66,26704.0,122.2902,122.3194,122.1929,122.2513,26704.0
2024-09-10 13:10:00,125.65,125.78,125.49,125.78,43719.0,122.2415,122.368,122.0859,122.368,43719.0
2024-09-10 13:15:00,125.81,125.91,125.67,125.71,26161.0,122.3972,122.4945,122.261,122.2999,26161.0
2024-09-10 13:20:00,125.68,125.68,125.52,125.61,18688.0,122.2707,122.2707,122.115,122.2026,18688.0
2024-09-10 13:25:00,125.6,125.61,125.46,125.47,23767.0,122.1929,122.2026,122.0567,122.0664,23767.0
2024-09-10 13:30:00,125.46,125.69,125.46,125.65,24344.0,122.0567,122.2804,122.0567,122.2415,24344.0
2024-09-10 13:35:00,125.68,125.76,125.59,125.75,22189.0,122.2707,122.3485,122.1831,122.3388,22189.0
2024-09-10 13:40:00,125.77,125.8,125.6,125.63,24206.0,122.3583,122.3875,122.1929,122.2221,24206.0
2024-09-10 13:45:00,125.66,125.82,125.64,125.74,31947.0,122.2513,122.4069,122.2318,122.3291,31947.0
2024-09-10 13:50:00,125.72,125.77,125.54,125.55,28529.0,122.3096,122.3583,122.1345,122.1442,28529.0
2024-09-10 13:55:00,125.54,125.63,125.47,125.5,24259.0,122.1345,122.2221,122.0664,122.0956,24259.0
2024-09-10 14:00:00,125.46,125.57,125.41,125.54,32171.0,122.0567,122.1637,122.008,122.1345,32171.0
2024-09-10 14:05:00,125.54,125.62,125.43,125.48,28382.0,122.1345,122.2123,122.0275,122.0761,28382.0
2024-09-10 14:10:00,125.47,125.48,125.33,125.34,26637.0,122.0664,122.0761,121.9302,121.9399,26637.0
2024-09-10 14:15:00,125.35,125.68,125.34,125.68,35869.0,121.9497,122.2707,121.9399,122.2707,35869.0
2024-09-10 14:20:00,125.73,125.83,125.44,125.71,58544.0,122.3194,122.4166,122.0372,122.2999,58544.0
2024-09-10 14:25:00,125.73,125.74,125.63,125.73,19633.0,122.3194,122.3291,122.2221,122.3194,19633.0
2024-09-10 14:30:00,125.71,125.84,125.66,125.69,45470.0,122.2999,122.4264,122.2513,122.2804,45470.0
2024-09-10 14:35:00,125.66,125.78,125.63,125.69,53988.0,122.2513,122.368,122.2221,122.2804,53988.0
2024-09-10 14:40:00,125.69,125.69,125.19,125.24,72756.0,122.2804,122.2804,121.794,121.8426,72756.0
2024-09-10 14:45:00,125.22,125.61,125.15,125.61,36350.0,121.8232,122.2026,121.7551,122.2026,36350.0
2024-09-10 14:50:00,125.58,125.79,125.55,125.68,39090.0,122.1734,122.3777,122.1442,122.2707,39090.0
2024-09-10 14:55:00,125.71,126.01,125.63,125.87,62929.0,122.2999,122.5918,122.2221,122.4556,62929.0
2024-09-10 15:00:00,125.87,126.01,125.83,126.01,35024.0,122.4556,122.5918,122.4166,122.5918,35024.0
2024-09-10 15:05:00,126.0,126.19,125.99,126.16,51515.0,122.582,122.7669,122.5723,122.7377,51515.0
2024-09-10 15:10:00,126.15,126.32,126.14,126.26,45310.0,122.728,122.8933,122.7182,122.835,45310.0
2024-09-10 15:15:00,126.24,126.3,126.15,126.24,32398.0,122.8155,122.8739,122.728,122.8155,32398.0
2024-09-10 15:20:00,126.22,126.53,126.22,126.3,30338.0,122.7961,123.0977,122.7961,122.8739,30338.0
2024-09-10 15:25:00,126.3,126.3,126.11,126.19,30624.0,122.8739,122.8739,122.689,122.7669,30624.0
2024-09-10 15:30:00,126.18,126.27,125.96,126.02,36793.0,122.7571,122.8447,122.5431,122.6015,36793.0
2024-09-10 15:35:00,126.02,126.32,126.02,126.32,34336.0,122.6015,122.8933,122.6015,122.8933,34336.0
2024-09-10 15:40:00,126.36,126.66,126.25,126.54,43432.0,122.9323,123.2241,122.8252,123.1074,43432.0
2024-09-10 15:45:00,126.56,126.68,126.41,126.51,44939.0,123.1268,123.2436,122.9809,123.0782,44939.0
2024-09-10 15:50:00,126.46,126.57,126.23,126.51,67631.0,123.0295,123.1366,122.8058,123.0782,67631.0
2024-09-10 15:55:00,126.53,127.02,126.31,126.88,219548.0,123.0977,123.5744,122.8836,123.4382,219548.0
2024-09-11 09:30:00,126.39,127.25,126.05,126.05,36847.0,122.9614,123.7981,122.6307,122.6307,36847.0
2024-09-11 09:35:00,125.81,126.31,125.61,125.92,7532.0,122.3972,122.8836,122.2026,122.5042,7532.0
2024-09-11 09:40:00,125.81,126.19,125.57,125.63,10099.0,122.3972,122.7669,122.1637,122.2221,10099.0
2024-09-11 09:45:00,125.65,125.75,125.1,125.13,24284.0,122.2415,122.3388,121.7064,121.7356,24284.0
2024-09-11 09:50:00,125.03,125.11,124.61,124.83,19420.0,121.6383,121.7162,121.2297,121.4438,19420.0
2024-09-11 09:55:00,124.76,125.08,124.68,124.89,18016.0,121.3757,121.687,121.2978,121.5021,18016.0
2024-09-11 10:00:00,124.95,124.98,124.67,124.67,25656.0,121.5605,121.5897,121.2881,121.2881,25656.0
2024-09-11 10:05:00,124.79,125.31,124.67,125.22,13479.0,121.4049,121.9107,121.2881,121.8232,13479.0
2024-09-11 10:10:00,125.19,125.24,124.67,124.76,11625.0,121.794,121.8426,121.2881,121.3757,11625.0
2024-09-11 10:15:00,124.73,124.91,124.58,124.65,12291.0,121.3465,121.5216,121.2005,121.2686,12291.0
2024-09-11 10:20:00,124.72,125.05,124.64,124.92,13644.0,121.3368,121.6578,121.2589,121.5313,13644.0
2024-09-11 10:25:00,124.92,125.19,124.91,125.02,46994.0,121.5313,121.794,121.5216,121.6286,46994.0
2024-09-11 10:30:00,125.02,125.06,124.08,124.34,33889.0,121.6286,121.6675,120.7141,120.9671,33889.0
2024-09-11 10:35:00,124.42,124.58,124.08,124.34,15010.0,121.0449,121.2005,120.7141,120.9671,15010.0
2024-09-11 10:40:00,124.27,124.35,124.12,124.2,12184.0,120.899,120.9768,120.753,120.8309,12184.0
2024-09-11 10:45:00,124.25,124.33,123.77,123.82,16992.0,120.8795,120.9573,120.4125,120.4612,16992.0
2024-09-11 10:50:00,123.89,124.43,123.89,124.43,10999.0,120.5293,121.0546,120.5293,121.0546,10999.0
2024-09-11 10:55:00,124.38,124.5,124.08,124.44,13309.0,121.006,121.1227,120.7141,121.0643,13309.0
2024-09-11 11:00:00,124.42,124.79,124.4,124.66,21541.0,121.0449,121.4049,121.0254,121.2784,21541.0
2024-09-11 11:05:00,124.56,124.66,124.42,124.44,14367.0,121.1811,121.2784,121.0449,121.0643,14367.0
2024-09-11 11:10:00,124.44,124.75,124.43,124.57,18547.0,121.0643,121.3659,121.0546,121.1908,18547.0
2024-09-11 11:15:00,124.57,124.68,124.33,124.33,15067.0,121.1908,121.2978,120.9573,120.9573,15067.0
2024-09-11 11:20:00,124.34,124.45,124.14,124.29,16255.0,120.9671,121.0741,120.7725,120.9184,16255.0
2024-09-11 11:25:00,124.31,124.35,124.14,124.29,13806.0,120.9379,120.9768,120.7725,120.9184,13806.0
2024-09-11 11:30:00,124.27,124.52,124.22,124.44,19902.0,120.899,121.1422,120.8503,121.0643,19902.0
2024-09-11 11:35:00,124.38,125.03,124.38,124.97,9670.0,121.006,121.6383,121.006,121.58,9670.0
2024-09-11 11:40:00,124.99,125.04,124.74,124.85,15374.0,121.5994,121.6481,121.3562,121.4632,15374.0
2024-09-11 11:45:00,124.8,124.81,124.61,124.73,11857.0,121.4146,121.4243,121.2297,121.3465,11857.0
2024-09-11 11:50:00,124.77,124.97,124.75,124.78,13753.0,121.3854,121.58,121.3659,121.3951,13753.0
2024-09-11 11:55:00,124.75,124.8,124.34,124.56,15489.0,121.3659,121.4146,120.9671,121.1811,15489.0
2024-09-11 12:00:00,124.55,124.58,124.37,124.58,15491.0,121.1714,121.2005,120.9962,121.2005,15491.0
2024-09-11 12:05:00,124.67,124.89,124.63,124.66,15322.0,121.2881,121.5021,121.2492,121.2784,15322.0
2024-09-11 12:10:00,124.73,124.79,124.53,124.71,10713.0,121.3465,121.4049,121.1519,121.327,10713.0
2024-09-11 12:15:00,124.71,124.71,124.4,124.49,12984.0,121.327,121.327,121.0254,121.113,12984.0
2024-09-11 12:20:00,124.46,124.58,124.39,124.55,12846.0,121.0838,121.2005,121.0157,121.1714,12846.0
2024-09-11 12:25:00,124.58,124.58,124.3,124.34,15469.0,121.2005,121.2005,120.9281,120.9671,15469.0
2024-09-11 12:30:00,124.36,124.79,124.3,124.77,16732.0,120.9865,121.4049,120.9281,121.3854,16732.0
2024-09-11 12:35:00,124.79,124.89,124.69,124.82,15781.0,121.4049,121.5021,121.3076,121.434,15781.0
2024-09-11 12:40:00,124.87,125.0,124.81,124.87,16470.0,121.4827,121.6092,121.4243,121.4827,16470.0
2024-09-11 12:45:00,124.92,125.14,124.89,125.03,21033.0,121.5313,121.7454,121.5021,121.6383,21033.0
2024-09-11 12:50:00,125.04,125.12,124.93,124.99,19562.0,121.6481,121.7259,121.5411,121.5994,19562.0
2024-09-11 12:55:00,124.97,124.98,124.21,124.23,47224.0,121.58,121.5897,120.8406,120.86,47224.0
2024-09-11 13:00:00,124.19,124.67,124.14,124.48,14032.0,120.8211,121.2881,120.7725,121.1033,14032.0
2024-09-11 13:05:00,124.48,124.65,124.35,124.59,19491.0,121.1033,121.2686,120.9768,121.2103,19491.0
2024-09-11 13:10:00,124.62,124.95,124.62,124.92,26638.0,121.2395,121.5605,121.2395,121.5313,26638.0
2024-09-11 13:15:00,124.92,124.95,124.57,124.61,14715.0,121.5313,121.5605,121.1908,121.2297,14715.0
2024-09-11 13:20:00,124.59,124.65,124.27,124.27,18953.0,121.2103,121.2686,120.899,120.899,18953.0
2024-09-11 13:25:00,124.3,124.54,124.18,124.18,16596.0,120.9281,121.1616,120.8114,120.8114,16596.0
2024-09-11 13:30:00,124.19,124.64,124.19,124.64,11896.0,120.8211,121.2589,120.8211,121.2589,11896.0
2024-09-11 13:35:00,124.61,124.82,124.59,124.79,12134.0,121.2297,121.434,121.2103,121.4049,12134.0
2024-09-11 13:40:00,124.92,125.06,124.9,125.01,12739.0,121.5313,121.6675,121.5119,121.6189,12739.0
2024-09-11 13:45:00,125.0,125.37,125.0,125.33,12618.0,121.6092,121.9691,121.6092,121.9302,12618.0
2024-09-11 13:50:00,125.34,125.36,125.09,125.1,21319.0,121.9399,121.9594,121.6967,121.7064,21319.0
2024-09-11 13:55:00,125.07,125.09,124.79,125.0,14555.0,121.6773,121.6967,121.4049,121.6092,14555.0
2024-09-11 14:00:00,125.0,125.11,124.79,125.05,17166.0,121.6092,121.7162,121.4049,121.6578,17166.0
2024-09-11 14:05:00,125.02,125.25,124.91,125.11,17872.0,121.6286,121.8524,121.5216,121.7162,17872.0
2024-09-11 14:10:00,125.12,125.14,124.84,124.88,17099.0,121.7259,121.7454,121.4535,121.4924,17099.0
2024-09-11 14:15:00,124.93,125.14,124.92,125.14,13844.0,121.5411,121.7454,121.5313,121.7454,13844.0
2024-09-11 14:20:00,125.14,125.3,125.07,125.27,16941.0,121.7454,121.901,121.6773,121.8718,16941.0
2024-09-11 14:25:00,125.25,125.38,125.18,125.3,20914.0,121.8524,121.9788,121.7843,121.901,20914.0
2024-09-11 14:30:00,125.32,125.64,125.3,125.58,27048.0,121.9205,122.2318,121.901,122.1734,27048.0
2024-09-11 14:35:00,125.55,125.71,125.48,125.7,19322.0,122.1442,122.2999,122.0761,122.2902,19322.0
2024-09-11 14:40:00,125.72,126.01,125.72,126.01,16746.0,122.3096,122.5918,122.3096,122.5918,16746.0
2024-09-11 14:45:00,126.04,126.08,125.77,125.77,16325.0,122.6209,122.6599,122.3583,122.3583,16325.0
2024-09-11 14:50:00,125.81,125.84,125.65,125.65,16510.0,122.3972,122.4264,122.2415,122.2415,16510.0
2024-09-11 14:55:00,125.6,125.66,125.46,125.49,15612.0,122.1929,122.2513,122.0567,122.0859,15612.0
2024-09-11 15:00:00,125.47,125.47,125.24,125.28,17357.0,122.0664,122.0664,121.8426,121.8816,17357.0
2024-09-11 15:05:00,125.3,125.44,125.25,125.29,21111.0,121.901,122.0372,121.8524,121.8913,21111.0
2024-09-11 15:10:00,125.33,125.34,125.17,125.24,15585.0,121.9302,121.9399,121.7745,121.8426,15585.0
2024-09-11 15:15:00,125.22,125.41,125.22,125.39,13885.0,121.8232,122.008,121.8232,121.9886,13885.0
2024-09-11 15:20:00,125.36,125.39,125.32,125.35,19616.0,121.9594,121.9886,121.9205,121.9497,19616.0
2024-09-11 15:25:00,125.35,125.47,125.34,125.46,21882.0,121.9497,122.0664,121.9399,122.0567,21882.0
2024-09-11 15:30:00,125.44,125.44,125.26,125.39,20824.0,122.0372,122.0372,121.8621,121.9886,20824.0
2024-09-11 15:35:00,125.4,125.76,125.4,125.53,26184.0,121.9983,122.3485,121.9983,122.1248,26184.0
2024-09-11 15:40:00,125.56,125.56,125.04,125.16,19097.0,122.154,122.154,121.6481,121.7648,19097.0
2024-09-11 15:45:00,125.11,125.26,125.09,125.25,27512.0,121.7162,121.8621,121.6967,121.8524,27512.0
2024-09-11 15:50:00,125.24,125.33,124.91,125.3,52848.0,121.8426,121.9302,121.5216,121.901,52848.0
2024-09-11 15:55:00,125.29,125.4,124.99,125.0,189494.0,121.8913,121.9983,121.5994,121.6092,189494.0
2024-09-12 09:30:00,125.51,125.98,125.0,125.81,35303.0,122.1053,122.5626,121.6092,122.3972,35303.0
2024-09-12 09:35:00,125.6,125.99,125.44,125.63,4091.0,122.1929,122.5723,122.0372,122.2221,4091.0
2024-09-12 09:40:00,125.75,126.27,125.75,126.27,6086.0,122.3388,122.8447,122.3388,122.8447,6086.0
2024-09-12 09:45:00,126.21,126.21,125.0,125.04,14269.0,122.7863,122.7863,121.6092,121.6481,14269.0
2024-09-12 09:50:00,125.23,125.27,124.84,125.13,13345.0,121.8329,121.8718,121.4535,121.7356,13345.0
2024-09-12 09:55:00,125.14,125.34,125.01,125.16,21743.0,121.7454,121.9399,121.6189,121.7648,21743.0
2024-09-12 10:00:00,125.14,125.18,124.75,124.84,18218.0,121.7454,121.7843,121.3659,121.4535,18218.0
2024-09-12 10:05:00,124.92,125.37,124.84,125.37,19092.0,121.5313,121.9691,121.4535,121.9691,19092.0
2024-09-12 10:10:00,125.3,125.59,125.17,125.38,11985.0,121.901,122.1831,121.7745,121.9788,11985.0
2024-09-12 10:15:00,125.46,125.67,125.3,125.39,14131.0,122.0567,122.261,121.901,121.9886,14131.0
2024-09-12 10:20:00,125.46,125.53,125.01,125.22,13018.0,122.0567,122.1248,121.6189,121.8232,13018.0
2024-09-12 10:25:00,125.11,125.21,125.02,125.05,9670.0,121.7162,121.8135,121.6286,121.6578,9670.0
2024-09-12 10:30:00,125.2,125.38,125.12,125.38,14923.0,121.8037,121.9788,121.7259,121.9788,14923.0
2024-09-12 10:35:00,125.34,125.66,125.18,125.55,11093.0,121.9399,122.2513,121.7843,122.1442,11093.0
2024-09-12 10:40:00,125.58,125.73,125.48,125.52,13013.0,122.1734,122.3194,122.0761,122.115,13013.0
2024-09-12 10:45:00,125.52,125.58,125.36,125.58,21684.0,122.115,122.1734,121.9594,122.1734,21684.0
2024-09-12 10:50:00,125.61,125.65,125.37,125.37,10757.0,122.2026,122.2415,121.9691,121.9691,10757.0
2024-09-12 10:55:00,125.39,125.76,125.39,125.59,20584.0,121.9886,122.3485,121.9886,122.1831,20584.0
2024-09-12 11:00:00,125.52,125.57,125.37,125.5,7848.0,122.115,122.1637,121.9691,122.0956,7848.0
2024-09-12 11:05:00,125.43,125.67,125.36,125.39,14502.0,122.0275,122.261,121.9594,121.9886,14502.0
2024-09-12 11:10:00,125.39,125.87,125.35,125.87,12227.0,121.9886,122.4556,121.9497,122.4556,12227.0
2024-09-12 11:15:00,125.87,126.19,125.76,126.06,17272.0,122.4556,122.7669,122.3485,122.6404,17272.0
2024-09-12 11:20:00,126.02,126.34,125.98,126.33,9562.0,122.6015,122.9128,122.5626,122.9031,9562.0
2024-09-12 11:25:00,126.33,126.55,126.18,126.47,14282.0,122.9031,123.1171,122.7571,123.0393,14282.0
2024-09-12 11:30:00,126.46,126.46,125.91,126.02,34320.0,123.0295,123.0295,122.4945,122.6015,34320.0
2024-09-12 11:35:00,126.02,126.02,125.58,125.65,19445.0,122.6015,122.6015,122.1734,122.2415,19445.0
2024-09-12 11:40:00,125.66,125.86,125.62,125.62,71355.0,122.2513,122.4458,122.2123,122.2123,71355.0
2024-09-12 11:45:00,125.67,125.69,125.57,125.65,14271.0,122.261,122.2804,122.1637,122.2415,14271.0
2024-09-12 11:50:00,125.65,125.67,125.31,125.32,13615.0,122.2415,122.261,121.9107,121.9205,13615.0
2024-09-12 11:55:00,125.28,125.29,125.05,125.08,19425.0,121.8816,121.8913,121.6578,121.687,19425.0
2024-09-12 12:00:00,125.06,125.27,124.97,125.26,13379.0,121.6675,121.8718,121.58,121.8621,13379.0
2024-09-12 12:05:00,125.22,125.34,125.16,125.31,14346.0,121.8232,121.9399,121.7648,121.9107,14346.0
2024-09-12 12:10:00,125.32,125.38,125.19,125.38,11088.0,121.9205,121.9788,121.794,121.9788,11088.0
2024-09-12 12:15:00,125.37,125.49,125.31,125.43,58117.0,121.9691,122.0859,121.9107,122.0275,58117.0
2024-09-12 12:20:00,125.44,125.49,125.25,125.25,15652.0,122.0372,122.0859,121.8524,121.8524,15652.0
2024-09-12 12:25:00,125.25,125.38,125.23,125.3,10751.0,121.8524,121.9788,121.8329,121.901,10751.0
2024-09-12 12:30:00,125.29,125.57,125.29,125.55,10756.0,121.8913,122.1637,121.8913,122.1442,10756.0
2024-09-12 12:35:00,125.58,125.69,125.53,125.63,13930.0,122.1734,122.2804,122.1248,122.2221,13930.0
2024-09-12 12:40:00,125.52,125.64,125.48,125.58,14324.0,122.115,122.2318,122.0761,122.1734,14324.0
2024-09-12 12:45:00,125.58,125.63,125.48,125.62,9711.0,122.1734,122.2221,122.0761,122.2123,9711.0
2024-09-12 12:50:00,125.62,125.87,125.59,125.87,10133.0,122.2123,122.4556,122.1831,122.4556,10133.0
2024-09-12 12:55:00,125.88,125.97,125.71,125.9,9712.0,122.4653,122.5528,122.2999,122.4847,9712.0
2024-09-12 13:00:00,125.9,126.1,125.9,126.02,12669.0,122.4847,122.6793,122.4847,122.6015,12669.0
2024-09-12 13:05:00,125.97,126.0,125.85,125.85,8468.0,122.5528,122.582,122.4361,122.4361,8468.0
2024-09-12 13:10:00,125.88,125.92,125.63,125.63,10643.0,122.4653,122.5042,122.2221,122.2221,10643.0
2024-09-12 13:15:00,125.68,125.74,125.52,125.53,15893.0,122.2707,122.3291,122.115,122.1248,15893.0
2024-09-12 13:20:00,125.54,125.72,125.46,125.69,11346.0,122.1345,122.3096,122.0567,122.2804,11346.0
2024-09-12 13:25:00,125.67,125.79,125.65,125.77,11068.0,122.261,122.3777,122.2415,122.3583,11068.0
2024-09-12 13:30:00,125.78,125.82,125.69,125.8,9013.0,122.368,122.4069,122.2804,122.3875,9013.0
2024-09-12 13:35:00,125.78,125.81,125.67,125.7,12596.0,122.368,122.3972,122.261,122.2902,12596.0
2024-09-12 13:40:00,125.74,125.93,125.73,125.88,18119.0,122.3291,122.5139,122.3194,122.4653,18119.0
2024-09-12 13:45:00,125.9,125.96,125.72,125.72,13665.0,122.4847,122.5431,122.3096,122.3096,13665.0
2024-09-12 13:50:00,125.7,125.82,125.63,125.75,14091.0,122.2902,122.4069,122.2221,122.3388,14091.0
2024-09-12 13:55:00,125.73,125.74,125.53,125.61,13813.0,122.3194,122.3291,122.1248,122.2026,13813.0
2024-09-12 14:00:00,125.58,125.76,125.57,125.73,11188.0,122.1734,122.3485,122.1637,122.3194,11188.0
2024-09-12 14:05:00,125.75,125.75,125.44,125.5,13048.0,122.3388,122.3388,122.0372,122.0956,13048.0
2024-09-12 14:10:00,125.51,125.82,125.51,125.8,15907.0,122.1053,122.4069,122.1053,122.3875,15907.0
2024-09-12 14:15:00,125.83,125.91,125.66,125.68,13545.0,122.4166,122.4945,122.2513,122.2707,13545.0
2024-09-12 14:20:00,125.71,125.79,125.66,125.79,12105.0,122.2999,122.3777,122.2513,122.3777,12105.0
2024-09-12 14:25:00,125.79,125.89,125.69,125.69,10437.0,122.3777,122.475,122.2804,122.2804,10437.0
2024-09-12 14:30:00,125.71,125.84,125.7,125.81,9948.0,122.2999,122.4264,122.2902,122.3972,9948.0
2024-09-12 14:35:00,125.79,125.83,125.71,125.71,10776.0,122.3777,122.4166,122.2999,122.2999,10776.0
2024-09-12 14:40:00,125.72,125.73,125.67,125.72,12156.0,122.3096,122.3194,122.261,122.3096,12156.0
2024-09-12 14:45:00,125.73,125.74,125.61,125.61,24533.0,122.3194,122.3291,122.2026,122.2026,24533.0
2024-09-12 14:50:00,125.6,125.63,125.25,125.5,16641.0,122.1929,122.2221,121.8524,122.0956,16641.0
2024-09-12 14:55:00,125.52,125.68,125.51,125.65,15564.0,122.115,122.2707,122.1053,122.2415,15564.0
2024-09-12 15:00:00,125.61,125.71,125.57,125.64,17586.0,122.2026,122.2999,122.1637,122.2318,17586.0
2024-09-12 15:05:00,125.66,125.76,125.65,125.74,12560.0,122.2513,122.3485,122.2415,122.3291,12560.0
2024-09-12 15:10:00,125.74,125.82,125.72,125.75,15486.0,122.3291,122.4069,122.3096,122.3388,15486.0
2024-09-12 15:15:00,125.73,125.73,125.54,125.57,14540.0,122.3194,122.3194,122.1345,122.1637,14540.0
2024-09-12 15:20:00,125.55,125.55,125.42,125.46,13900.0,122.1442,122.1442,122.0178,122.0567,13900.0
2024-09-12 15:25:00,125.46,125.62,125.43,125.52,18346.0,122.0567,122.2123,122.0275,122.115,18346.0
2024-09-12 15:30:00,125.51,125.56,125.3,125.31,24192.0,122.1053,122.154,121.901,121.9107,24192.0
2024-09-12 15:35:00,125.32,125.57,125.32,125.47,22992.0,121.9205,122.1637,121.9205,122.0664,22992.0
2024-09-12 15:40:00,125.46,125.46,125.3,125.35,20952.0,122.0567,122.0567,121.901,121.9497,20952.0
2024-09-12 15:45:00,125.34,125.42,125.26,125.28,29548.0,121.9399,122.0178,121.8621,121.8816,29548.0
2024-09-12 15:50:00,125.25,125.42,125.21,125.42,36404.0,121.8524,122.0178,121.8135,122.0178,36404.0
2024-09-12 15:55:00,125.42,125.78,125.38,125.74,165133.0,122.0178,122.368,121.9788,122.3291,165133.0
2024-09-13 09:30:00,126.7,126.7,126.26,126.26,21450.0,123.263,123.263,122.835,122.835,21450.0
2024-09-13 09:35:00,126.44,126.8,126.25,126.26,9701.0,123.0101,123.3603,122.8252,122.835,9701.0
2024-09-13 09:40:00,126.34,126.76,126.25,126.73,5378.0,122.9128,123.3214,122.8252,123.2922,5378.0
2024-09-13 09:45:00,126.84,127.56,126.74,127.55,11854.0,123.3992,124.0997,123.302,124.09,11854.0
2024-09-13 09:50:00,127.39,127.43,127.24,127.27,11390.0,123.9343,123.9732,123.7884,123.8176,11390.0
2024-09-13 09:55:00,127.33,127.5,127.12,127.12,12725.0,123.8759,124.0413,123.6716,123.6716,12725.0
2024-09-13 10:00:00,127.04,127.05,126.33,126.35,23250.0,123.5938,123.6035,122.9031,122.9225,23250.0
2024-09-13 10:05:00,126.42,126.72,126.12,126.52,15195.0,122.9906,123.2825,122.6988,123.0879,15195.0
2024-09-13 10:10:00,126.66,127.25,126.62,127.06,32191.0,123.2241,123.7981,123.1852,123.6133,32191.0
2024-09-13 10:15:00,127.06,127.21,126.92,127.05,17568.0,123.6133,123.7592,123.4771,123.6035,17568.0
2024-09-13 10:20:00,127.08,127.47,126.94,127.43,14768.0,123.6327,124.0122,123.4965,123.9732,14768.0
2024-09-13 10:25:00,127.44,127.5,127.21,127.31,15234.0,123.983,124.0413,123.7592,123.8565,15234.0
2024-09-13 10:30:00,127.34,127.55,127.25,127.31,17017.0,123.8857,124.09,123.7981,123.8565,17017.0
2024-09-13 10:35:00,127.31,127.58,127.15,127.58,18759.0,123.8565,124.1192,123.7008,124.1192,18759.0
2024-09-13 10:40:00,127.55,127.67,127.42,127.48,22373.0,124.09,124.2067,123.9635,124.0219,22373.0
2024-09-13 10:45:00,127.54,127.64,127.47,127.51,24896.0,124.0803,124.1775,124.0122,124.0511,24896.0
2024-09-13 10:50:00,127.58,127.85,127.48,127.85,23697.0,124.1192,124.3818,124.0219,124.3818,23697.0
2024-09-13 10:55:00,127.83,127.89,127.48,127.57,11530.0,124.3624,124.4208,124.0219,124.1094,11530.0
2024-09-13 11:00:00,127.61,127.61,127.03,127.06,16672.0,124.1484,124.1484,123.5841,123.6133,16672.0
2024-09-13 11:05:00,127.12,127.17,126.9,126.99,14426.0,123.6716,123.7203,123.4576,123.5452,14426.0
2024-09-13 11:10:00,127.03,127.14,126.88,126.99,16610.0,123.5841,123.6911,123.4382,123.5452,16610.0
2024-09-13 11:15:00,126.98,127.23,126.98,127.08,17541.0,123.5354,123.7787,123.5354,123.6327,17541.0
2024-09-13 11:20:00,127.11,127.39,127.06,127.35,12410.0,123.6619,123.9343,123.6133,123.8954,12410.0
2024-09-13 11:25:00,127.36,127.41,127.29,127.35,12229.0,123.9051,123.9538,123.837,123.8954,12229.0
2024-09-13 11:30:00,127.36,127.58,127.29,127.49,11528.0,123.9051,124.1192,123.837,124.0316,11528.0
2024-09-13 11:35:00,127.48,127.62,127.41,127.6,10437.0,124.0219,124.1581,123.9538,124.1386,10437.0
2024-09-13 11:40:00,127.64,127.9,127.64,127.84,23089.0,124.1775,124.4305,124.1775,124.3721,23089.0
2024-09-13 11:45:00,127.83,127.9,127.71,127.71,15636.0,124.3624,124.4305,124.2456,124.2456,15636.0
2024-09-13 11:50:00,127.71,127.84,127.49,127.5,17978.0,124.2456,124.3721,124.0316,124.0413,17978.0
2024-09-13 11:55:00,127.47,127.62,127.38,127.62,10819.0,124.0122,124.1581,123.9246,124.1581,10819.0
2024-09-13 12:00:00,127.63,127.64,127.35,127.4,12561.0,124.1678,124.1775,123.8954,123.9441,12561.0
2024-09-13 12:05:00,127.4,127.54,127.37,127.5,13659.0,123.9441,124.0803,123.9149,124.0413,13659.0
2024-09-13 12:10:00,127.5,127.6,127.41,127.52,12839.0,124.0413,124.1386,123.9538,124.0608,12839.0
2024-09-13 12:15:00,127.51,127.64,127.46,127.59,15471.0,124.0511,124.1775,124.0024,124.1289,15471.0
2024-09-13 12:20:00,127.57,127.57,127.38,127.41,13794.0,124.1094,124.1094,123.9246,123.9538,13794.0
2024-09-13 12:25:00,127.39,127.46,127.27,127.28,12228.0,123.9343,124.0024,123.8176,123.8273,12228.0
2024-09-13 12:30:00,127.28,127.34,127.23,127.29,17484.0,123.8273,123.8857,123.7787,123.837,17484.0
2024-09-13 12:35:00,127.29,127.29,127.02,127.06,11965.0,123.837,123.837,123.5744,123.6133,11965.0
2024-09-13 12:40:00,127.09,127.28,126.9,126.9,21743.0,123.6425,123.8273,123.4576,123.4576,21743.0
2024-09-13 12:45:00,126.9,126.99,126.83,126.88,11668.0,123.4576,123.5452,123.3895,123.4382,11668.0
2024-09-13 12:50:00,126.83,127.01,126.82,127.01,15777.0,123.3895,123.5646,123.3798,123.5646,15777.0
2024-09-13 12:55:00,127.02,127.08,126.81,126.87,15041.0,123.5744,123.6327,123.3701,123.4284,15041.0
2024-09-13 13:00:00,126.87,127.12,126.82,127.12,19012.0,123.4284,123.6716,123.3798,123.6716,19012.0
2024-09-13 13:05:00,127.11,127.39,127.1,127.39,15166.0,123.6619,123.9343,123.6522,123.9343,15166.0
2024-09-13 13:10:00,127.4,127.4,127.25,127.31,13640.0,123.9441,123.9441,123.7981,123.8565,13640.0
2024-09-13 13:15:00,127.29,127.3,127.18,127.21,10471.0,123.837,123.8468,123.73,123.7592,10471.0
2024-09-13 13:20:00,127.2,127.34,127.19,127.24,14964.0,123.7495,123.8857,123.7397,123.7884,14964.0
2024-09-13 13:25:00,127.25,127.53,127.24,127.47,19539.0,123.7981,124.0705,123.7884,124.0122,19539.0
2024-09-13 13:30:00,127.47,127.63,127.43,127.46,15568.0,124.0122,124.1678,123.9732,124.0024,15568.0
2024-09-13 13:35:00,127.43,127.6,127.43,127.6,13824.0,123.9732,124.1386,123.9732,124.1386,13824.0
2024-09-13 13:40:00,127.57,127.67,127.55,127.65,13915.0,124.1094,124.2067,124.09,124.1873,13915.0
2024-09-13 13:45:00,127.61,127.77,127.53,127.53,15928.0,124.1484,124.304,124.0705,124.0705,15928.0
2024-09-13 13:50:00,127.56,127.56,127.31,127.35,11232.0,124.0997,124.0997,123.8565,123.8954,11232.0
2024-09-13 13:55:00,127.32,127.33,127.22,127.31,9178.0,123.8662,123.8759,123.7689,123.8565,9178.0
2024-09-13 14:00:00,127.29,127.29,126.88,126.88,15392.0,123.837,123.837,123.4382,123.4382,15392.0
2024-09-13 14:05:00,126.93,127.19,126.91,127.07,10273.0,123.4868,123.7397,123.4673,123.623,10273.0
2024-09-13 14:10:00,127.06,127.11,126.93,127.04,11099.0,123.6133,123.6619,123.4868,123.5938,11099.0
2024-09-13 14:15:00,127.03,127.16,127.03,127.04,10230.0,123.5841,123.7106,123.5841,123.5938,10230.0
2024-09-13 14:20:00,127.03,127.03,126.83,126.85,8896.0,123.5841,123.5841,123.3895,123.409,8896.0
2024-09-13 14:25:00,126.82,126.85,126.63,126.74,14231.0,123.3798,123.409,123.1949,123.302,14231.0
2024-09-13 14:30:00,126.67,126.67,126.52,126.66,14039.0,123.2339,123.2339,123.0879,123.2241,14039.0
2024-09-13 14:35:00,126.64,126.64,126.48,126.54,12885.0,123.2047,123.2047,123.049,123.1074,12885.0
2024-09-13 14:40:00,126.56,126.64,126.48,126.57,14102.0,123.1268,123.2047,123.049,123.1366,14102.0
2024-09-13 14:45:00,126.6,126.74,126.6,126.73,11514.0,123.1658,123.302,123.1658,123.2922,11514.0
2024-09-13 14:50:00,126.71,126.71,126.38,126.5,11269.0,123.2728,123.2728,122.9517,123.0685,11269.0
2024-09-13 14:55:00,126.51,126.62,126.5,126.59,11621.0,123.0782,123.1852,123.0685,123.156,11621.0
2024-09-13 15:00:00,126.57,126.57,126.43,126.48,10696.0,123.1366,123.1366,123.0004,123.049,10696.0
2024-09-13 15:05:00,126.47,126.55,126.47,126.5,14720.0,123.0393,123.1171,123.0393,123.0685,14720.0
2024-09-13 15:10:00,126.5,126.64,126.5,126.56,12297.0,123.0685,123.2047,123.0685,123.1268,12297.0
2024-09-13 15:15:00,126.52,126.63,126.52,126.55,12326.0,123.0879,123.1949,123.0879,123.1171,12326.0
2024-09-13 15:20:00,126.55,126.59,126.5,126.56,15649.0,123.1171,123.156,123.0685,123.1268,15649.0
2024-09-13 15:25:00,126.54,126.59,126.51,126.55,15522.0,123.1074,123.156,123.0782,123.1171,15522.0
2024-09-13 15:30:00,126.57,126.63,126.48,126.62,18905.0,123.1366,123.1949,123.049,123.1852,18905.0
2024-09-13 15:35:00,126.58,126.58,126.41,126.48,23206.0,123.1463,123.1463,122.9809,123.049,23206.0
2024-09-13 15:40:00,126.5,126.61,126.42,126.47,19851.0,123.0685,123.1755,122.9906,123.0393,19851.0
2024-09-13 15:45:00,126.5,126.68,126.44,126.56,22285.0,123.0685,123.2436,123.0101,123.1268,22285.0
2024-09-13 15:50:00,126.53,126.56,126.3,126.51,35699.0,123.0977,123.1268,122.8739,123.0782,35699.0
2024-09-13 15:55:00,126.5,126.73,126.48,126.71,153045.0,123.0685,123.2922,123.049,123.2728,153045.0
2024-09-16 09:30:00,126.98,128.76,126.98,128.09,33546.0,123.5354,125.2672,123.5354,124.6153,33546.0
2024-09-16 09:35:00,128.12,128.16,127.0,127.12,9929.0,124.6445,124.6834,123.5549,123.6716,9929.0
2024-09-16 09:40:00,127.12,127.15,126.75,126.75,6098.0,123.6716,123.7008,123.3117,123.3117,6098.0
2024-09-16 09:45:00,126.58,126.72,126.29,126.62,22088.0,123.1463,123.2825,122.8642,123.1852,22088.0
2024-09-16 09:50:00,126.63,127.04,126.34,126.89,19119.0,123.1949,123.5938,122.9128,123.4479,19119.0
2024-09-16 09:55:00,126.89,127.04,126.82,127.04,13988.0,123.4479,123.5938,123.3798,123.5938,13988.0
2024-09-16 10:00:00,127.04,127.09,126.37,126.39,20660.0,123.5938,123.6425,122.942,122.9614,20660.0
2024-09-16 10:05:00,126.38,126.82,126.34,126.76,18126.0,122.9517,123.3798,122.9128,123.3214,18126.0
2024-09-16 10:10:00,126.72,126.77,126.22,126.25,15976.0,123.2825,123.3311,122.7961,122.8252,15976.0
2024-09-16 10:15:00,126.25,126.52,126.22,126.38,17151.0,122.8252,123.0879,122.7961,122.9517,17151.0
2024-09-16 10:20:00,126.43,126.58,126.16,126.17,14990.0,123.0004,123.1463,122.7377,122.7474,14990.0
2024-09-16 10:25:00,126.14,126.39,126.14,126.3,11586.0,122.7182,122.9614,122.7182,122.8739,11586.0
2024-09-16 10:30:00,126.3,126.33,125.85,126.06,25852.0,122.8739,122.9031,122.4361,122.6404,25852.0
2024-09-16 10:35:00,126.1,126.31,126.09,126.23,21952.0,122.6793,122.8836,122.6696,122.8058,21952.0
2024-09-16 10:40:00,126.23,126.24,125.87,125.91,13116.0,122.8058,122.8155,122.4556,122.4945,13116.0
2024-09-16 10:45:00,125.79,126.18,125.79,125.97,18054.0,122.3777,122.7571,122.3777,122.5528,18054.0
2024-09-16 10:50:00,125.94,126.04,125.78,126.04,12089.0,122.5237,122.6209,122.368,122.6209,12089.0
2024-09-16 10:55:00,126.0,126.22,125.99,126.22,13595.0,122.582,122.7961,122.5723,122.7961,13595.0
2024-09-16 11:00:00,126.14,126.24,125.97,126.18,14247.0,122.7182,122.8155,122.5528,122.7571,14247.0
2024-09-16 11:05:00,126.19,126.38,126.18,126.34,21067.0,122.7669,122.9517,122.7571,122.9128,21067.0
2024-09-16 11:10:00,126.3,126.42,126.18,126.27,19043.0,122.8739,122.9906,122.7571,122.8447,19043.0
2024-09-16 11:15:00,126.27,126.47,126.27,126.32,12060.0,122.8447,123.0393,122.8447,122.8933,12060.0
2024-09-16 11:20:00,126.28,126.35,126.19,126.29,9594.0,122.8544,122.9225,122.7669,122.8642,9594.0
2024-09-16 11:25:00,126.29,126.36,126.18,126.22,14344.0,122.8642,122.9323,122.7571,122.7961,14344.0
2024-09-16 11:30:00,126.17,126.66,126.17,126.66,11970.0,122.7474,123.2241,122.7474,123.2241,11970.0
2024-09-16 11:35:00,126.65,126.91,126.63,126.91,12874.0,123.2144,123.4673,123.1949,123.4673,12874.0
2024-09-16 11:40:00,126.89,127.17,126.88,127.17,15158.0,123.4479,123.7203,123.4382,123.7203,15158.0
2024-09-16 11:45:00,127.17,127.31,127.05,127.08,36305.0,123.7203,123.8565,123.6035,123.6327,36305.0
2024-09-16 11:50:00,127.11,127.18,126.98,127.06,27980.0,123.6619,123.73,123.5354,123.6133,27980.0
2024-09-16 11:55:00,127.01,127.16,126.96,126.96,10711.0,123.5646,123.7106,123.516,123.516,10711.0
2024-09-16 12:00:00,126.96,126.96,126.65,126.65,13539.0,123.516,123.516,123.2144,123.2144,13539.0
2024-09-16 12:05:00,126.65,126.65,126.46,126.54,21359.0,123.2144,123.2144,123.0295,123.1074,21359.0
2024-09-16 12:10:00,126.54,126.7,126.52,126.63,24542.0,123.1074,123.263,123.0879,123.1949,24542.0
2024-09-16 12:15:00,126.65,126.65,126.45,126.5,24100.0,123.2144,123.2144,123.0198,123.0685,24100.0
2024-09-16 12:20:00,126.5,126.62,126.45,126.45,24046.0,123.0685,123.1852,123.0198,123.0198,24046.0
2024-09-16 12:25:00,126.52,126.79,126.48,126.73,16854.0,123.0879,123.3506,123.049,123.2922,16854.0
2024-09-16 12:30:00,126.69,126.74,126.6,126.61,13125.0,123.2533,123.302,123.1658,123.1755,13125.0
2024-09-16 12:35:00,126.68,126.76,126.6,126.67,10926.0,123.2436,123.3214,123.1658,123.2339,10926.0
2024-09-16 12:40:00,126.65,126.7,126.6,126.62,10712.0,123.2144,123.263,123.1658,123.1852,10712.0
2024-09-16 12:45:00,126.62,126.64,126.5,126.54,15758.0,123.1852,123.2047,123.0685,123.1074,15758.0
2024-09-16 12:50:00,126.57,126.68,126.48,126.52,15690.0,123.1366,123.2436,123.049,123.0879,15690.0
2024-09-16 12:55:00,126.49,126.56,126.46,126.51,15180.0,123.0587,123.1268,123.0295,123.0782,15180.0
2024-09-16 13:00:00,126.49,126.65,126.48,126.6,17122.0,123.0587,123.2144,123.049,123.1658,17122.0
2024-09-16 13:05:00,126.63,126.67,126.52,126.58,16165.0,123.1949,123.2339,123.0879,123.1463,16165.0
2024-09-16 13:10:00,126.62,126.68,126.5,126.68,13462.0,123.1852,123.2436,123.0685,123.2436,13462.0
2024-09-16 13:15:00,126.63,126.84,126.6,126.72,20842.0,123.1949,123.3992,123.1658,123.2825,20842.0
2024-09-16 13:20:00,126.73,126.85,126.73,126.8,13521.0,123.2922,123.409,123.2922,123.3603,13521.0
2024-09-16 13:25:00,126.83,126.86,126.54,126.57,20803.0,123.3895,123.4187,123.1074,123.1366,20803.0
2024-09-16 13:30:00,126.57,126.62,126.55,126.6,13332.0,123.1366,123.1852,123.1171,123.1658,13332.0
2024-09-16 13:35:00,126.55,126.8,126.54,126.72,13378.0,123.1171,123.3603,123.1074,123.2825,13378.0
2024-09-16 13:40:00,126.72,126.79,126.7,126.76,12532.0,123.2825,123.3506,123.263,123.3214,12532.0
2024-09-16 13:45:00,126.76,126.91,126.73,126.85,17574.0,123.3214,123.4673,123.2922,123.409,17574.0
2024-09-16 13:50:00,126.86,126.96,126.85,126.9,13653.0,123.4187,123.516,123.409,123.4576,13653.0
2024-09-16 13:55:00,126.9,127.02,126.9,126.96,12709.0,123.4576,123.5744,123.4576,123.516,12709.0
2024-09-16 14:00:00,126.94,126.95,126.85,126.85,16255.0,123.4965,123.5063,123.409,123.409,16255.0
2024-09-16 14:05:00,126.87,126.88,126.57,126.58,31783.0,123.4284,123.4382,123.1366,123.1463,31783.0
2024-09-16 14:10:00,126.61,126.71,126.61,126.71,30528.0,123.1755,123.2728,123.1755,123.2728,30528.0
2024-09-16 14:15:00,126.71,126.73,126.64,126.65,8876.0,123.2728,123.2922,123.2047,123.2144,8876.0
2024-09-16 14:20:00,126.65,126.7,126.5,126.5,15692.0,123.2144,123.263,123.0685,123.0685,15692.0
2024-09-16 14:25:00,126.5,126.65,126.47,126.64,17987.0,123.0685,123.2144,123.0393,123.2047,17987.0
2024-09-16 14:30:00,126.63,126.87,126.63,126.84,13164.0,123.1949,123.4284,123.1949,123.3992,13164.0
2024-09-16 14:35:00,126.87,126.94,126.78,126.94,16006.0,123.4284,123.4965,123.3409,123.4965,16006.0
2024-09-16 14:40:00,126.9,126.92,126.79,126.91,13149.0,123.4576,123.4771,123.3506,123.4673,13149.0
2024-09-16 14:45:00,126.9,126.9,126.77,126.83,11764.0,123.4576,123.4576,123.3311,123.3895,11764.0
2024-09-16 14:50:00,126.82,126.89,126.77,126.8,12316.0,123.3798,123.4479,123.3311,123.3603,12316.0
2024-09-16 14:55:00,126.8,126.95,126.8,126.94,12122.0,123.3603,123.5063,123.3603,123.4965,12122.0
2024-09-16 15:00:00,126.94,127.21,126.93,127.15,27763.0,123.4965,123.7592,123.4868,123.7008,27763.0
2024-09-16 15:05:00,127.15,127.27,127.11,127.17,31447.0,123.7008,123.8176,123.6619,123.7203,31447.0
2024-09-16 15:10:00,127.18,127.18,126.82,126.85,38799.0,123.73,123.73,123.3798,123.409,38799.0
2024-09-16 15:15:00,126.81,126.85,126.77,126.8,18364.0,123.3701,123.409,123.3311,123.3603,18364.0
2024-09-16 15:20:00,126.81,126.89,126.78,126.83,15044.0,123.3701,123.4479,123.3409,123.3895,15044.0
2024-09-16 15:25:00,126.83,127.03,126.83,126.99,17092.0,123.3895,123.5841,123.3895,123.5452,17092.0
2024-09-16 15:30:00,126.99,127.14,126.91,127.11,20548.0,123.5452,123.6911,123.4673,123.6619,20548.0
2024-09-16 15:35:00,127.11,127.11,126.88,126.88,18469.0,123.6619,123.6619,123.4382,123.4382,18469.0
2024-09-16 15:40:00,126.89,126.97,126.88,126.95,16547.0,123.4479,123.5257,123.4382,123.5063,16547.0
2024-09-16 15:45:00,126.97,127.15,126.97,126.98,22933.0,123.5257,123.7008,123.5257,123.5354,22933.0
2024-09-16 15:50:00,126.99,127.08,126.93,127.07,55683.0,123.5452,123.6327,123.4868,123.623,55683.0
2024-09-16 15:55:00,127.05,127.45,127.05,127.37,162224.0,123.6035,123.9927,123.6035,123.9149,162224.0
2024-09-17 09:30:00,127.82,128.35,127.19,128.27,26782.0,124.3527,124.8683,123.7397,124.7905,26782.0
2024-09-17 09:35:00,128.15,128.5,127.89,128.34,4793.0,124.6737,125.0142,124.4208,124.8586,4793.0
2024-09-17 09:40:00,128.24,128.24,127.94,128.1,4108.0,124.7613,124.7613,124.4694,124.6251,4108.0
2024-09-17 09:45:00,128.24,128.41,128.06,128.15,29889.0,124.7613,124.9267,124.5861,124.6737,29889.0
2024-09-17 09:50:00,128.23,128.23,127.82,127.83,18059.0,124.7515,124.7515,124.3527,124.3624,18059.0
2024-09-17 09:55:00,127.87,127.89,127.4,127.47,20224.0,124.4013,124.4208,123.9441,124.0122,20224.0
2024-09-17 10:00:00,127.53,127.66,127.24,127.26,22197.0,124.0705,124.197,123.7884,123.8078,22197.0
2024-09-17 10:05:00,127.21,127.87,127.21,127.75,14674.0,123.7592,124.4013,123.7592,124.2846,14674.0
2024-09-17 10:10:00,127.84,128.16,127.81,128.04,21746.0,124.3721,124.6834,124.3429,124.5667,21746.0
2024-09-17 10:15:00,128.16,128.38,128.1,128.17,49060.0,124.6834,124.8975,124.6251,124.6932,49060.0
2024-09-17 10:20:00,128.22,128.46,128.18,128.39,20001.0,124.7418,124.9753,124.7029,124.9072,20001.0
2024-09-17 10:25:00,128.35,128.47,128.17,128.31,28603.0,124.8683,124.985,124.6932,124.8294,28603.0
2024-09-17 10:30:00,128.31,128.51,128.23,128.38,29371.0,124.8294,125.0239,124.7515,124.8975,29371.0
2024-09-17 10:35:00,128.38,128.38,128.06,128.15,15250.0,124.8975,124.8975,124.5861,124.6737,15250.0
2024-09-17 10:40:00,128.13,128.18,127.92,127.97,14777.0,124.6542,124.7029,124.4499,124.4986,14777.0
2024-09-17 10:45:00,128.01,128.35,127.98,128.32,14179.0,124.5375,124.8683,124.5083,124.8391,14179.0
2024-09-17 10:50:00,128.31,128.58,128.31,128.43,13392.0,124.8294,125.092,124.8294,124.9461,13392.0
2024-09-17 10:55:00,128.42,128.53,128.18,128.19,12773.0,124.9364,125.0434,124.7029,124.7126,12773.0
2024-09-17 11:00:00,128.25,128.52,128.2,128.33,12630.0,124.771,125.0337,124.7223,124.8488,12630.0
2024-09-17 11:05:00,128.39,128.67,128.35,128.57,10723.0,124.9072,125.1796,124.8683,125.0823,10723.0
2024-09-17 11:10:00,128.59,128.59,128.33,128.37,14654.0,125.1018,125.1018,124.8488,124.8877,14654.0
2024-09-17 11:15:00,128.33,128.43,128.24,128.36,22712.0,124.8488,124.9461,124.7613,124.878,22712.0
2024-09-17 11:20:00,128.35,128.46,128.31,128.46,20958.0,124.8683,124.9753,124.8294,124.9753,20958.0
2024-09-17 11:25:00,128.48,128.48,128.14,128.19,10992.0,124.9948,124.9948,124.664,124.7126,10992.0
2024-09-17 11:30:00,128.19,128.27,128.17,128.18,10315.0,124.7126,124.7905,124.6932,124.7029,10315.0
2024-09-17 11:35:00,128.2,128.48,128.2,128.4,15697.0,124.7223,124.9948,124.7223,124.9169,15697.0
2024-09-17 11:40:00,128.38,128.54,128.35,128.48,26559.0,124.8975,125.0531,124.8683,124.9948,26559.0
2024-09-17 11:45:00,128.49,128.57,128.42,128.43,35681.0,125.0045,125.0823,124.9364,124.9461,35681.0
2024-09-17 11:50:00,128.45,128.48,128.23,128.3,53964.0,124.9656,124.9948,124.7515,124.8196,53964.0
2024-09-17 11:55:00,128.32,128.32,127.96,128.0,16675.0,124.8391,124.8391,124.4889,124.5278,16675.0
2024-09-17 12:00:00,127.96,127.97,127.75,127.91,14153.0,124.4889,124.4986,124.2846,124.4402,14153.0
2024-09-17 12:05:00,127.86,127.88,127.77,127.8,9619.0,124.3916,124.411,124.304,124.3332,9619.0
2024-09-17 12:10:00,127.82,127.98,127.64,127.91,17912.0,124.3527,124.5083,124.1775,124.4402,17912.0
2024-09-17 12:15:00,127.88,128.01,127.87,127.98,14703.0,124.411,124.5375,124.4013,124.5083,14703.0
2024-09-17 12:20:00,127.99,128.3,127.99,128.26,16291.0,124.518,124.8196,124.518,124.7807,16291.0
2024-09-17 12:25:00,128.28,128.3,127.87,128.04,35099.0,124.8002,124.8196,124.4013,124.5667,35099.0
2024-09-17 12:30:00,128.0,128.05,127.87,127.97,27988.0,124.5278,124.5764,124.4013,124.4986,27988.0
2024-09-17 12:35:00,127.96,128.04,127.87,128.03,122972.0,124.4889,124.5667,124.4013,124.557,122972.0
2024-09-17 12:40:00,127.99,128.16,127.92,127.96,22171.0,124.518,124.6834,124.4499,124.4889,22171.0
2024-09-17 12:45:00,127.96,128.0,127.64,127.65,19575.0,124.4889,124.5278,124.1775,124.1873,19575.0
2024-09-17 12:50:00,127.64,127.89,127.54,127.84,17208.0,124.1775,124.4208,124.0803,124.3721,17208.0
2024-09-17 12:55:00,127.84,128.13,127.83,127.87,15416.0,124.3721,124.6542,124.3624,124.4013,15416.0
2024-09-17 13:00:00,127.83,127.97,127.73,127.73,12799.0,124.3624,124.4986,124.2651,124.2651,12799.0
2024-09-17 13:05:00,127.73,127.75,127.52,127.59,21864.0,124.2651,124.2846,124.0608,124.1289,21864.0
2024-09-17 13:10:00,127.64,127.79,127.56,127.7,13835.0,124.1775,124.3235,124.0997,124.2359,13835.0
2024-09-17 13:15:00,127.73,127.86,127.61,127.83,10595.0,124.2651,124.3916,124.1484,124.3624,10595.0
2024-09-17 13:20:00,127.83,127.83,127.68,127.74,12094.0,124.3624,124.3624,124.2165,124.2748,12094.0
2024-09-17 13:25:00,127.76,127.99,127.69,127.9,20773.0,124.2943,124.518,124.2262,124.4305,20773.0
2024-09-17 13:30:00,127.89,127.99,127.8,127.85,13860.0,124.4208,124.518,124.3332,124.3818,13860.0
2024-09-17 13:35:00,127.88,128.0,127.83,127.9,10518.0,124.411,124.5278,124.3624,124.4305,10518.0
2024-09-17 13:40:00,127.91,127.96,127.78,127.92,17744.0,124.4402,124.4889,124.3137,124.4499,17744.0
2024-09-17 13:45:00,127.88,128.22,127.81,128.22,20265.0,124.411,124.7418,124.3429,124.7418,20265.0
2024-09-17 13:50:00,128.22,128.31,128.18,128.2,23006.0,124.7418,124.8294,124.7029,124.7223,23006.0
2024-09-17 13:55:00,128.19,128.2,128.02,128.09,30893.0,124.7126,124.7223,124.5472,124.6153,30893.0
2024-09-17 14:00:00,128.08,128.08,127.8,127.8,29408.0,124.6056,124.6056,124.3332,124.3332,29408.0
2024-09-17 14:05:00,127.83,127.9,127.78,127.9,23547.0,124.3624,124.4305,124.3137,124.4305,23547.0
2024-09-17 14:10:00,127.89,128.05,127.85,128.01,25003.0,124.4208,124.5764,124.3818,124.5375,25003.0
2024-09-17 14:15:00,128.03,128.24,128.03,128.2,14681.0,124.557,124.7613,124.557,124.7223,14681.0
2024-09-17 14:20:00,128.19,128.26,128.08,128.11,29861.0,124.7126,124.7807,124.6056,124.6348,29861.0
2024-09-17 14:25:00,128.12,128.18,127.95,127.96,37516.0,124.6445,124.7029,124.4791,124.4889,37516.0
2024-09-17 14:30:00,127.95,128.0,127.85,128.0,22524.0,124.4791,124.5278,124.3818,124.5278,22524.0
2024-09-17 14:35:00,127.99,127.99,127.88,127.97,42546.0,124.518,124.518,124.411,124.4986,42546.0
2024-09-17 14:40:00,127.98,127.98,127.86,127.94,23798.0,124.5083,124.5083,124.3916,124.4694,23798.0
2024-09-17 14:45:00,127.94,127.95,127.69,127.75,46330.0,124.4694,124.4791,124.2262,124.2846,46330.0
2024-09-17 14:50:00,127.73,127.85,127.66,127.85,19669.0,124.2651,124.3818,124.197,124.3818,19669.0
2024-09-17 14:55:00,127.85,127.96,127.82,127.93,22144.0,124.3818,124.4889,124.3527,124.4597,22144.0
2024-09-17 15:00:00,127.92,128.03,127.91,127.99,30594.0,124.4499,124.557,124.4402,124.518,30594.0
2024-09-17 15:05:00,127.96,127.96,127.71,127.73,34995.0,124.4889,124.4889,124.2456,124.2651,34995.0
2024-09-17 15:10:00,127.74,127.82,127.67,127.82,28460.0,124.2748,124.3527,124.2067,124.3527,28460.0
2024-09-17 15:15:00,127.82,127.96,127.81,127.82,35005.0,124.3527,124.4889,124.3429,124.3527,35005.0
2024-09-17 15:20:00,127.82,127.82,127.6,127.71,35565.0,124.3527,124.3527,124.1386,124.2456,35565.0
2024-09-17 15:25:00,127.71,128.0,127.71,127.92,48723.0,124.2456,124.5278,124.2456,124.4499,48723.0
2024-09-17 15:30:00,127.9,127.92,127.75,127.84,41086.0,124.4305,124.4499,124.2846,124.3721,41086.0
2024-09-17 15:35:00,127.83,127.95,127.77,127.94,54634.0,124.3624,124.4791,124.304,124.4694,54634.0
2024-09-17 15:40:00,127.94,128.01,127.78,127.79,73394.0,124.4694,124.5375,124.3137,124.3235,73394.0
2024-09-17 15:45:00,127.79,127.88,127.62,127.83,62742.0,124.3235,124.411,124.1581,124.3624,62742.0
2024-09-17 15:50:00,127.83,127.97,127.7,127.94,63242.0,124.3624,124.4986,124.2359,124.4694,63242.0
2024-09-17 15:55:00,127.92,128.32,127.87,128.31,216530.0,124.4499,124.8391,124.4013,124.8294,216530.0
2024-09-18 09:30:00,129.0,129.09,128.43,129.08,41724.0,125.5006,125.5882,124.9461,125.5785,41724.0
2024-09-18 09:35:00,128.95,129.3,128.88,129.22,17382.0,125.452,125.7925,125.3839,125.7147,17382.0
2024-09-18 09:40:00,129.22,129.33,128.5,128.65,8743.0,125.7147,125.8217,125.0142,125.1601,8743.0
2024-09-18 09:45:00,128.89,129.28,128.88,129.27,10810.0,125.3936,125.7731,125.3839,125.7633,10810.0
2024-09-18 09:50:00,129.16,129.34,128.93,128.98,14678.0,125.6563,125.8314,125.4325,125.4812,14678.0
2024-09-18 09:55:00,128.97,129.0,128.71,128.84,46965.0,125.4715,125.5006,125.2185,125.345,46965.0
2024-09-18 10:00:00,128.84,129.07,128.7,128.85,19596.0,125.345,125.5687,125.2088,125.3547,19596.0
2024-09-18 10:05:00,128.84,128.97,128.73,128.92,19483.0,125.345,125.4715,125.238,125.4228,19483.0
2024-09-18 10:10:00,128.93,129.33,128.91,129.12,15490.0,125.4325,125.8217,125.4131,125.6174,15490.0
2024-09-18 10:15:00,129.14,129.26,129.08,129.2,13653.0,125.6368,125.7536,125.5785,125.6952,13653.0
2024-09-18 10:20:00,129.2,129.21,128.86,129.06,12649.0,125.6952,125.705,125.3644,125.559,12649.0
2024-09-18 10:25:00,129.05,129.13,128.97,129.06,14742.0,125.5493,125.6271,125.4715,125.559,14742.0
2024-09-18 10:30:00,129.09,129.52,128.96,128.99,26302.0,125.5882,126.0065,125.4617,125.4909,26302.0
2024-09-18 10:35:00,129.05,129.05,128.81,128.9,14563.0,125.5493,125.5493,125.3158,125.4034,14563.0
2024-09-18 10:40:00,128.91,128.93,128.78,128.8,10866.0,125.4131,125.4325,125.2866,125.3061,10866.0
2024-09-18 10:45:00,128.82,128.92,128.73,128.92,12253.0,125.3255,125.4228,125.238,125.4228,12253.0
2024-09-18 10:50:00,128.85,129.1,128.76,129.1,13989.0,125.3547,125.5979,125.2672,125.5979,13989.0
2024-09-18 10:55:00,129.06,129.33,128.95,129.33,11748.0,125.559,125.8217,125.452,125.8217,11748.0
2024-09-18 11:00:00,129.36,129.72,129.36,129.68,17385.0,125.8509,126.2011,125.8509,126.1622,17385.0
2024-09-18 11:05:00,129.65,129.9,129.65,129.9,10479.0,126.133,126.3762,126.133,126.3762,10479.0
2024-09-18 11:10:00,129.92,130.48,129.9,130.46,26588.0,126.3957,126.9405,126.3762,126.921,26588.0
2024-09-18 11:15:00,130.48,130.81,130.41,130.78,21165.0,126.9405,127.2615,126.8724,127.2324,21165.0
2024-09-18 11:20:00,130.79,131.02,130.53,130.53,27475.0,127.2421,127.4659,126.9891,126.9891,27475.0
2024-09-18 11:25:00,130.53,130.69,130.43,130.47,12404.0,126.9891,127.1448,126.8919,126.9308,12404.0
2024-09-18 11:30:00,130.45,130.48,129.97,130.04,43761.0,126.9113,126.9405,126.4443,126.5124,43761.0
2024-09-18 11:35:00,130.07,130.13,129.9,130.02,9621.0,126.5416,126.6,126.3762,126.493,9621.0
2024-09-18 11:40:00,130.0,130.13,129.96,130.13,13586.0,126.4735,126.6,126.4346,126.6,13586.0
2024-09-18 11:45:00,130.12,130.16,129.94,130.16,15043.0,126.5903,126.6292,126.4151,126.6292,15043.0
2024-09-18 11:50:00,130.19,130.24,129.97,130.0,12987.0,126.6584,126.707,126.4443,126.4735,12987.0
2024-09-18 11:55:00,130.01,130.25,130.0,130.23,11713.0,126.4832,126.7167,126.4735,126.6973,11713.0
2024-09-18 12:00:00,130.21,130.28,130.15,130.27,13320.0,126.6778,126.7459,126.6195,126.7362,13320.0
2024-09-18 12:05:00,130.28,130.57,130.28,130.48,13971.0,126.7459,127.0281,126.7459,126.9405,13971.0
2024-09-18 12:10:00,130.47,130.56,130.3,130.52,17655.0,126.9308,127.0183,126.7654,126.9794,17655.0
2024-09-18 12:15:00,130.5,130.75,130.47,130.63,13534.0,126.96,127.2032,126.9308,127.0864,13534.0
2024-09-18 12:20:00,130.63,130.63,130.41,130.44,16135.0,127.0864,127.0864,126.8724,126.9016,16135.0
2024-09-18 12:25:00,130.44,130.51,130.35,130.36,12047.0,126.9016,126.9697,126.814,126.8238,12047.0
2024-09-18 12:30:00,130.34,130.45,130.31,130.42,13994.0,126.8043,126.9113,126.7751,126.8821,13994.0
2024-09-18 12:35:00,130.43,130.5,130.43,130.45,13165.0,126.8919,126.96,126.8919,126.9113,13165.0
2024-09-18 12:40:00,130.41,130.5,130.4,130.44,14107.0,126.8724,126.96,126.8627,126.9016,14107.0
2024-09-18 12:45:00,130.42,130.55,130.38,130.45,11294.0,126.8821,127.0086,126.8432,126.9113,11294.0
2024-09-18 12:50:00,130.43,130.5,130.37,130.41,12100.0,126.8919,126.96,126.8335,126.8724,12100.0
2024-09-18 12:55:00,130.42,130.56,130.42,130.52,15347.0,126.8821,127.0183,126.8821,126.9794,15347.0
2024-09-18 13:00:00,130.51,130.71,130.5,130.64,9488.0,126.9697,127.1643,126.96,127.0962,9488.0
2024-09-18 13:05:00,130.63,130.71,130.54,130.71,14640.0,127.0864,127.1643,126.9989,127.1643,14640.0
2024-09-18 13:10:00,130.72,130.76,130.57,130.58,15222.0,127.174,127.2129,127.0281,127.0378,15222.0
2024-09-18 13:15:00,130.59,130.64,130.52,130.56,10520.0,127.0475,127.0962,126.9794,127.0183,10520.0
2024-09-18 13:20:00,130.55,130.57,130.42,130.46,14278.0,127.0086,127.0281,126.8821,126.921,14278.0
2024-09-18 13:25:00,130.45,130.56,130.42,130.53,15021.0,126.9113,127.0183,126.8821,126.9891,15021.0
2024-09-18 13:30:00,130.53,130.62,130.5,130.62,23571.0,126.9891,127.0767,126.96,127.0767,23571.0
2024-09-18 13:35:00,130.62,130.67,130.5,130.55,17967.0,127.0767,127.1253,126.96,127.0086,17967.0
2024-09-18 13:40:00,130.53,130.63,130.39,130.46,17462.0,126.9891,127.0864,126.8529,126.921,17462.0
2024-09-18 13:45:00,130.46,130.49,130.17,130.18,19626.0,126.921,126.9502,126.6389,126.6486,19626.0
2024-09-18 13:50:00,130.18,130.35,130.14,130.28,17019.0,126.6486,126.814,126.6097,126.7459,17019.0
2024-09-18 13:55:00,130.27,130.38,130.17,130.36,22039.0,126.7362,126.8432,126.6389,126.8238,22039.0
2024-09-18 14:00:00,130.36,131.86,130.01,131.27,33866.0,126.8238,128.2831,126.4832,127.7091,33866.0
2024-09-18 14:05:00,131.27,131.35,130.79,130.81,26377.0,127.7091,127.7869,127.2421,127.2615,26377.0
2024-09-18 14:10:00,130.81,130.87,130.46,130.57,31188.0,127.2615,127.3199,126.921,127.0281,31188.0
2024-09-18 14:15:00,130.6,130.7,130.49,130.7,34485.0,127.0572,127.1545,126.9502,127.1545,34485.0
2024-09-18 14:20:00,130.79,130.81,130.6,130.81,11342.0,127.2421,127.2615,127.0572,127.2615,11342.0
2024-09-18 14:25:00,130.75,130.96,130.64,130.9,11329.0,127.2032,127.4075,127.0962,127.3491,11329.0
2024-09-18 14:30:00,130.9,131.0,130.81,130.93,20643.0,127.3491,127.4464,127.2615,127.3783,20643.0
2024-09-18 14:35:00,130.96,131.12,130.48,131.08,30470.0,127.4075,127.5631,126.9405,127.5242,30470.0
2024-09-18 14:40:00,131.03,131.29,130.43,130.43,17823.0,127.4756,127.7285,126.8919,126.8919,17823.0
2024-09-18 14:45:00,130.56,130.69,130.22,130.6,22167.0,127.0183,127.1448,126.6876,127.0572,22167.0
2024-09-18 14:50:00,130.52,130.73,130.43,130.67,23350.0,126.9794,127.1837,126.8919,127.1253,23350.0
2024-09-18 14:55:00,130.63,130.96,130.38,130.47,17647.0,127.0864,127.4075,126.8432,126.9308,17647.0
2024-09-18 15:00:00,130.4,130.43,130.19,130.34,16824.0,126.8627,126.8919,126.6584,126.8043,16824.0
2024-09-18 15:05:00,130.24,130.31,130.04,130.28,15832.0,126.707,126.7751,126.5124,126.7459,15832.0
2024-09-18 15:10:00,130.25,130.8,130.06,130.67,23490.0,126.7167,127.2518,126.5319,127.1253,23490.0
2024-09-18 15:15:00,130.68,130.78,130.5,130.53,21754.0,127.1351,127.2324,126.96,126.9891,21754.0
2024-09-18 15:20:00,130.55,130.55,129.97,130.33,19894.0,127.0086,127.0086,126.4443,126.7946,19894.0
2024-09-18 15:25:00,130.3,130.73,130.3,130.47,20515.0,126.7654,127.1837,126.7654,126.9308,20515.0
2024-09-18 15:30:00,130.47,130.62,129.99,130.12,24700.0,126.9308,127.0767,126.4638,126.5903,24700.0
2024-09-18 15:35:00,130.06,130.24,129.96,130.22,17151.0,126.5319,126.707,126.4346,126.6876,17151.0
2024-09-18 15:40:00,130.26,130.31,129.75,129.76,15582.0,126.7265,126.7751,126.2303,126.24,15582.0
2024-09-18 15:45:00,129.68,130.06,129.67,129.99,24452.0,126.1622,126.5319,126.1525,126.4638,24452.0
2024-09-18 15:50:00,129.94,130.25,129.79,130.25,31086.0,126.4151,126.7167,126.2692,126.7167,31086.0
2024-09-18 15:55:00,130.22,130.43,130.12,130.31,124855.0,126.6876,126.8919,126.5903,126.7751,124855.0
2024-09-19 09:30:00,132.0,132.43,131.85,131.89,24234.0,128.4193,128.8376,128.2733,128.3123,24234.0
2024-09-19 09:35:00,132.28,132.32,131.9,131.9,9515.0,128.6917,128.7306,128.322,128.322,9515.0
2024-09-19 09:40:00,131.9,132.15,131.23,131.23,19043.0,128.322,128.5652,127.6702,127.6702,19043.0
2024-09-19 09:45:00,131.18,131.24,130.82,130.91,19798.0,127.6215,127.6799,127.2713,127.3588,19798.0
2024-09-19 09:50:00,130.91,131.26,130.68,131.26,15298.0,127.3588,127.6993,127.1351,127.6993,15298.0
2024-09-19 09:55:00,131.26,131.82,131.25,131.77,17495.0,127.6993,128.2442,127.6896,128.1955,17495.0
2024-09-19 10:00:00,131.83,131.87,131.54,131.78,17012.0,128.2539,128.2928,127.9717,128.2052,17012.0
2024-09-19 10:05:00,131.78,132.22,131.7,131.94,44160.0,128.2052,128.6333,128.1274,128.3609,44160.0
2024-09-19 10:10:00,131.88,132.09,131.78,131.92,46222.0,128.3025,128.5068,128.2052,128.3414,46222.0
2024-09-19 10:15:00,131.9,132.03,131.83,132.01,16162.0,128.322,128.4485,128.2539,128.429,16162.0
2024-09-19 10:20:00,132.04,132.09,131.89,132.01,12292.0,128.4582,128.5068,128.3123,128.429,12292.0
2024-09-19 10:25:00,131.99,132.32,131.96,132.31,17181.0,128.4095,128.7306,128.3804,128.7209,17181.0
2024-09-19 10:30:00,132.27,132.36,132.15,132.18,24699.0,128.6819,128.7695,128.5652,128.5944,24699.0
2024-09-19 10:35:00,132.21,132.38,132.09,132.14,15790.0,128.6236,128.789,128.5068,128.5555,15790.0
2024-09-19 10:40:00,132.2,132.28,131.85,131.89,18014.0,128.6138,128.6917,128.2733,128.3123,18014.0
2024-09-19 10:45:00,131.84,132.01,131.61,131.98,13117.0,128.2636,128.429,128.0398,128.3998,13117.0
2024-09-19 10:50:00,131.99,132.28,131.99,132.27,12994.0,128.4095,128.6917,128.4095,128.6819,12994.0
2024-09-19 10:55:00,132.21,132.48,132.21,132.47,14274.0,128.6236,128.8862,128.6236,128.8765,14274.0
2024-09-19 11:00:00,132.43,132.61,132.32,132.58,14558.0,128.8376,129.0127,128.7306,128.9835,14558.0
2024-09-19 11:05:00,132.57,132.71,132.48,132.71,13249.0,128.9738,129.11,128.8862,129.11,13249.0
2024-09-19 11:10:00,132.72,132.83,132.64,132.69,13843.0,129.1197,129.2268,129.0419,129.0905,13843.0
2024-09-19 11:15:00,132.7,132.95,132.7,132.92,19467.0,129.1003,129.3435,129.1003,129.3143,19467.0
2024-09-19 11:20:00,132.93,133.07,132.87,133.02,16359.0,129.324,129.4602,129.2657,129.4116,16359.0
2024-09-19 11:25:00,133.02,133.04,132.53,132.53,17623.0,129.4116,129.4311,128.9349,128.9349,17623.0
2024-09-19 11:30:00,132.56,132.56,132.19,132.23,15841.0,128.9641,128.9641,128.6041,128.643,15841.0
2024-09-19 11:35:00,132.28,132.47,132.27,132.46,19371.0,128.6917,128.8765,128.6819,128.8668,19371.0
2024-09-19 11:40:00,132.46,132.75,132.45,132.72,15515.0,128.8668,129.1489,128.8571,129.1197,15515.0
2024-09-19 11:45:00,132.75,132.79,132.57,132.78,17317.0,129.1489,129.1878,128.9738,129.1781,17317.0
2024-09-19 11:50:00,132.76,132.78,132.46,132.61,16055.0,129.1587,129.1781,128.8668,129.0127,16055.0
2024-09-19 11:55:00,132.62,132.67,132.52,132.65,11422.0,129.0224,129.0711,128.9252,129.0516,11422.0
2024-09-19 12:00:00,132.65,132.84,132.61,132.84,13696.0,129.0516,129.2365,129.0127,129.2365,13696.0
2024-09-19 12:05:00,132.83,133.06,132.83,132.95,15835.0,129.2268,129.4505,129.2268,129.3435,15835.0
2024-09-19 12:10:00,132.96,132.96,132.68,132.78,10661.0,129.3532,129.3532,129.0808,129.1781,10661.0
2024-09-19 12:15:00,132.79,132.83,132.76,132.83,14084.0,129.1878,129.2268,129.1587,129.2268,14084.0
2024-09-19 12:20:00,132.82,132.84,132.53,132.62,13639.0,129.217,129.2365,128.9349,129.0224,13639.0
2024-09-19 12:25:00,132.64,132.84,132.64,132.84,14799.0,129.0419,129.2365,129.0419,129.2365,14799.0
2024-09-19 12:30:00,132.88,132.96,132.72,132.86,21024.0,129.2754,129.3532,129.1197,129.2559,21024.0
2024-09-19 12:35:00,132.87,133.02,132.87,133.0,15349.0,129.2657,129.4116,129.2657,129.3921,15349.0
2024-09-19 12:40:00,132.97,133.18,132.97,133.05,12224.0,129.363,129.5673,129.363,129.4408,12224.0
2024-09-19 12:45:00,133.04,133.04,132.88,132.92,8176.0,129.4311,129.4311,129.2754,129.3143,8176.0
2024-09-19 12:50:00,132.93,133.04,132.9,133.04,11270.0,129.324,129.4311,129.2949,129.4311,11270.0
2024-09-19 12:55:00,133.01,133.21,132.88,133.17,14783.0,129.4019,129.5964,129.2754,129.5575,14783.0
2024-09-19 13:00:00,133.2,133.3,133.16,133.28,15888.0,129.5867,129.684,129.5478,129.6645,15888.0
2024-09-19 13:05:00,133.25,133.35,133.15,133.17,16816.0,129.6354,129.7326,129.5381,129.5575,16816.0
2024-09-19 13:10:00,133.21,133.37,133.16,133.36,11120.0,129.5964,129.7521,129.5478,129.7424,11120.0
2024-09-19 13:15:00,133.33,133.36,133.23,133.25,11955.0,129.7132,129.7424,129.6159,129.6354,11955.0
2024-09-19 13:20:00,133.25,133.27,133.05,133.15,17042.0,129.6354,129.6548,129.4408,129.5381,17042.0
2024-09-19 13:25:00,133.18,133.25,133.13,133.24,12477.0,129.5673,129.6354,129.5186,129.6256,12477.0
2024-09-19 13:30:00,133.26,133.39,133.23,133.3,14585.0,129.6451,129.7716,129.6159,129.684,14585.0
2024-09-19 13:35:00,133.33,133.36,133.26,133.31,12184.0,129.7132,129.7424,129.6451,129.6937,12184.0
2024-09-19 13:40:00,133.3,133.51,133.28,133.5,16379.0,129.684,129.8883,129.6645,129.8786,16379.0
2024-09-19 13:45:00,133.52,133.64,133.49,133.51,14656.0,129.898,130.0148,129.8688,129.8883,14656.0
2024-09-19 13:50:00,133.5,133.5,133.32,133.36,14299.0,129.8786,129.8786,129.7035,129.7424,14299.0
2024-09-19 13:55:00,133.38,133.4,133.2,133.22,13521.0,129.7618,129.7813,129.5867,129.6062,13521.0
2024-09-19 14:00:00,133.23,133.32,133.18,133.19,18286.0,129.6159,129.7035,129.5673,129.577,18286.0
2024-09-19 14:05:00,133.17,133.2,133.08,133.14,9261.0,129.5575,129.5867,129.47,129.5283,9261.0
2024-09-19 14:10:00,133.13,133.24,133.05,133.18,13914.0,129.5186,129.6256,129.4408,129.5673,13914.0
2024-09-19 14:15:00,133.16,133.22,132.94,132.94,15672.0,129.5478,129.6062,129.3338,129.3338,15672.0
2024-09-19 14:20:00,132.94,133.05,132.89,132.92,13188.0,129.3338,129.4408,129.2851,129.3143,13188.0
2024-09-19 14:25:00,132.87,133.0,132.81,133.0,12000.0,129.2657,129.3921,129.2073,129.3921,12000.0
2024-09-19 14:30:00,132.96,133.05,132.92,132.98,15548.0,129.3532,129.4408,129.3143,129.3727,15548.0
2024-09-19 14:35:00,132.99,133.19,132.95,133.19,12863.0,129.3824,129.577,129.3435,129.577,12863.0
2024-09-19 14:40:00,133.19,133.23,133.09,133.19,13438.0,129.577,129.6159,129.4797,129.577,13438.0
2024-09-19 14:45:00,133.19,133.19,132.98,133.02,17644.0,129.577,129.577,129.3727,129.4116,17644.0
2024-09-19 14:50:00,133.0,133.04,132.81,132.89,18748.0,129.3921,129.4311,129.2073,129.2851,18748.0
2024-09-19 14:55:00,132.89,132.92,132.81,132.87,22726.0,129.2851,129.3143,129.2073,129.2657,22726.0
2024-09-19 15:00:00,132.88,133.02,132.8,132.96,26881.0,129.2754,129.4116,129.1976,129.3532,26881.0
2024-09-19 15:05:00,132.95,132.95,132.85,132.92,22488.0,129.3435,129.3435,129.2462,129.3143,22488.0
2024-09-19 15:10:00,132.95,133.07,132.95,132.98,17136.0,129.3435,129.4602,129.3435,129.3727,17136.0
2024-09-19 15:15:00,133.01,133.08,132.91,132.93,26600.0,129.4019,129.47,129.3046,129.324,26600.0
2024-09-19 15:20:00,132.92,132.97,132.76,132.97,20184.0,129.3143,129.363,129.1587,129.363,20184.0
2024-09-19 15:25:00,132.96,133.02,132.91,132.99,22081.0,129.3532,129.4116,129.3046,129.3824,22081.0
2024-09-19 15:30:00,132.99,133.09,132.95,133.08,25916.0,129.3824,129.4797,129.3435,129.47,25916.0
2024-09-19 15:35:00,133.08,133.08,132.92,132.93,22633.0,129.47,129.47,129.3143,129.324,22633.0
2024-09-19 15:40:00,132.92,133.07,132.77,132.83,20504.0,129.3143,129.4602,129.1684,129.2268,20504.0
2024-09-19 15:45:00,132.83,132.89,132.68,132.74,26578.0,129.2268,129.2851,129.0808,129.1392,26578.0
2024-09-19 15:50:00,132.71,132.8,132.41,132.59,48876.0,129.11,129.1976,128.8181,128.9933,48876.0
2024-09-19 15:55:00,132.56,132.62,132.31,132.55,100402.0,128.9641,129.0224,128.7209,128.9543,100402.0
2024-09-20 09:30:00,131.6,131.62,129.41,129.5,371909.0,128.0301,128.0496,125.8995,125.9871,371909.0
2024-09-20 09:35:00,129.5,130.26,129.45,130.05,7288.0,125.9871,126.7265,125.9384,126.5222,7288.0
2024-09-20 09:40:00,130.06,130.25,129.65,129.72,15043.0,126.5319,126.7167,126.133,126.2011,15043.0
2024-09-20 09:45:00,129.88,129.9,129.24,129.51,32838.0,126.3568,126.3762,125.7341,125.9968,32838.0
2024-09-20 09:50:00,129.39,129.91,129.39,129.67,11026.0,125.8801,126.386,125.8801,126.1525,11026.0
2024-09-20 09:55:00,129.56,129.78,129.32,129.4,17657.0,126.0455,126.2595,125.812,125.8898,17657.0
2024-09-20 10:00:00,129.34,129.51,129.23,129.28,21897.0,125.8314,125.9968,125.7244,125.7731,21897.0
2024-09-20 10:05:00,129.28,129.4,129.13,129.24,17478.0,125.7731,125.8898,125.6271,125.7341,17478.0
2024-09-20 10:10:00,129.27,129.47,129.17,129.41,24050.0,125.7633,125.9579,125.666,125.8995,24050.0
2024-09-20 10:15:00,129.41,129.8,129.41,129.76,11107.0,125.8995,126.2789,125.8995,126.24,11107.0
2024-09-20 10:20:00,129.7,129.91,129.54,129.67,41186.0,126.1817,126.386,126.026,126.1525,41186.0
2024-09-20 10:25:00,129.71,129.86,129.35,129.59,17925.0,126.1914,126.3373,125.8412,126.0746,17925.0
2024-09-20 10:30:00,129.59,130.27,129.59,130.03,16288.0,126.0746,126.7362,126.0746,126.5027,16288.0
2024-09-20 10:35:00,129.91,130.06,129.69,129.92,11103.0,126.386,126.5319,126.1719,126.3957,11103.0
2024-09-20 10:40:00,129.91,130.13,129.89,129.96,16498.0,126.386,126.6,126.3665,126.4346,16498.0
2024-09-20 10:45:00,129.9,130.15,129.82,129.91,11506.0,126.3762,126.6195,126.2984,126.386,11506.0
2024-09-20 10:50:00,129.87,129.99,129.72,129.88,17210.0,126.347,126.4638,126.2011,126.3568,17210.0
2024-09-20 10:55:00,129.88,130.03,129.81,129.86,14458.0,126.3568,126.5027,126.2887,126.3373,14458.0
2024-09-20 11:00:00,129.86,130.07,129.83,129.9,17466.0,126.3373,126.5416,126.3081,126.3762,17466.0
2024-09-20 11:05:00,129.91,130.0,129.79,129.94,13288.0,126.386,126.4735,126.2692,126.4151,13288.0
2024-09-20 11:10:00,129.93,130.28,129.9,130.28,18029.0,126.4054,126.7459,126.3762,126.7459,18029.0
2024-09-20 11:15:00,130.28,130.49,130.2,130.47,19725.0,126.7459,126.9502,126.6681,126.9308,19725.0
2024-09-20 11:20:00,130.47,130.47,130.1,130.14,22391.0,126.9308,126.9308,126.5708,126.6097,22391.0
2024-09-20 11:25:00,130.21,130.23,130.03,130.09,15586.0,126.6778,126.6973,126.5027,126.5611,15586.0
2024-09-20 11:30:00,130.06,130.07,129.5,129.8,20462.0,126.5319,126.5416,125.9871,126.2789,20462.0
2024-09-20 11:35:00,129.81,129.93,129.75,129.75,52183.0,126.2887,126.4054,126.2303,126.2303,52183.0
2024-09-20 11:40:00,129.75,130.01,129.73,130.0,35972.0,126.2303,126.4832,126.2108,126.4735,35972.0
2024-09-20 11:45:00,130.01,130.12,129.84,129.97,26149.0,126.4832,126.5903,126.3179,126.4443,26149.0
2024-09-20 11:50:00,129.94,129.99,129.82,129.83,19574.0,126.4151,126.4638,126.2984,126.3081,19574.0
2024-09-20 11:55:00,129.86,130.08,129.86,130.01,26552.0,126.3373,126.5514,126.3373,126.4832,26552.0
2024-09-20 12:00:00,130.03,130.1,129.78,129.79,19922.0,126.5027,126.5708,126.2595,126.2692,19922.0
2024-09-20 12:05:00,129.79,129.84,129.67,129.75,23308.0,126.2692,126.3179,126.1525,126.2303,23308.0
2024-09-20 12:10:00,129.74,129.78,129.64,129.74,13694.0,126.2206,126.2595,126.1233,126.2206,13694.0
2024-09-20 12:15:00,129.73,129.73,129.52,129.63,12874.0,126.2108,126.2108,126.0065,126.1136,12874.0
2024-09-20 12:20:00,129.66,129.9,129.61,129.88,18295.0,126.1427,126.3762,126.0941,126.3568,18295.0
2024-09-20 12:25:00,129.85,129.86,129.69,129.79,10696.0,126.3276,126.3373,126.1719,126.2692,10696.0
2024-09-20 12:30:00,129.83,129.86,129.74,129.82,9071.0,126.3081,126.3373,126.2206,126.2984,9071.0
2024-09-20 12:35:00,129.86,129.94,129.81,129.86,23517.0,126.3373,126.4151,126.2887,126.3373,23517.0
2024-09-20 12:40:00,129.89,130.04,129.85,130.02,16217.0,126.3665,126.5124,126.3276,126.493,16217.0
2024-09-20 12:45:00,130.02,130.21,129.93,130.16,15266.0,126.493,126.6778,126.4054,126.6292,15266.0
2024-09-20 12:50:00,130.14,130.23,130.11,130.18,11122.0,126.6097,126.6973,126.5805,126.6486,11122.0
2024-09-20 12:55:00,130.22,130.44,130.2,130.27,16218.0,126.6876,126.9016,126.6681,126.7362,16218.0
2024-09-20 13:00:00,130.31,130.56,130.29,130.52,17986.0,126.7751,127.0183,126.7557,126.9794,17986.0
2024-09-20 13:05:00,130.55,130.77,130.53,130.77,13418.0,127.0086,127.2226,126.9891,127.2226,13418.0
2024-09-20 13:10:00,130.79,130.94,130.69,130.7,16442.0,127.2421,127.388,127.1448,127.1545,16442.0
2024-09-20 13:15:00,130.66,130.73,130.6,130.72,14628.0,127.1156,127.1837,127.0572,127.174,14628.0
2024-09-20 13:20:00,130.7,130.71,130.42,130.5,13229.0,127.1545,127.1643,126.8821,126.96,13229.0
2024-09-20 13:25:00,130.5,130.79,130.5,130.78,21798.0,126.96,127.2421,126.96,127.2324,21798.0
2024-09-20 13:30:00,130.76,130.82,130.65,130.68,13309.0,127.2129,127.2713,127.1059,127.1351,13309.0
2024-09-20 13:35:00,130.68,130.69,130.5,130.5,9167.0,127.1351,127.1448,126.96,126.96,9167.0
2024-09-20 13:40:00,130.47,130.57,130.44,130.5,11540.0,126.9308,127.0281,126.9016,126.96,11540.0
2024-09-20 13:45:00,130.52,130.57,130.44,130.44,10977.0,126.9794,127.0281,126.9016,126.9016,10977.0
2024-09-20 13:50:00,130.48,130.55,130.37,130.53,19717.0,126.9405,127.0086,126.8335,126.9891,19717.0
2024-09-20 13:55:00,130.54,130.65,130.47,130.63,12158.0,126.9989,127.1059,126.9308,127.0864,12158.0
2024-09-20 14:00:00,130.64,130.64,129.91,129.91,39114.0,127.0962,127.0962,126.386,126.386,39114.0
2024-09-20 14:05:00,129.95,129.99,129.88,129.92,13291.0,126.4249,126.4638,126.3568,126.3957,13291.0
2024-09-20 14:10:00,129.92,130.16,129.89,130.03,13650.0,126.3957,126.6292,126.3665,126.5027,13650.0
2024-09-20 14:15:00,130.03,130.15,129.97,130.15,13038.0,126.5027,126.6195,126.4443,126.6195,13038.0
2024-09-20 14:20:00,130.13,130.3,130.04,130.09,18623.0,126.6,126.7654,126.5124,126.5611,18623.0
2024-09-20 14:25:00,130.09,130.24,130.07,130.1,13270.0,126.5611,126.707,126.5416,126.5708,13270.0
2024-09-20 14:30:00,130.1,130.24,130.05,130.19,15280.0,126.5708,126.707,126.5222,126.6584,15280.0
2024-09-20 14:35:00,130.19,130.36,130.15,130.28,16426.0,126.6584,126.8238,126.6195,126.7459,16426.0
2024-09-20 14:40:00,130.25,130.39,130.17,130.32,19501.0,126.7167,126.8529,126.6389,126.7848,19501.0
2024-09-20 14:45:00,130.28,130.33,130.19,130.21,11000.0,126.7459,126.7946,126.6584,126.6778,11000.0
2024-09-20 14:50:00,130.21,130.33,130.17,130.26,18936.0,126.6778,126.7946,126.6389,126.7265,18936.0
2024-09-20 14:55:00,130.27,130.36,130.1,130.11,17025.0,126.7362,126.8238,126.5708,126.5805,17025.0
2024-09-20 15:00:00,130.15,130.28,130.08,130.16,25445.0,126.6195,126.7459,126.5514,126.6292,25445.0
2024-09-20 15:05:00,130.16,130.16,129.95,130.0,24407.0,126.6292,126.6292,126.4249,126.4735,24407.0
2024-09-20 15:10:00,130.01,130.14,129.98,130.07,23986.0,126.4832,126.6097,126.4541,126.5416,23986.0
2024-09-20 15:15:00,130.06,130.54,130.06,130.51,37044.0,126.5319,126.9989,126.5319,126.9697,37044.0
2024-09-20 15:20:00,130.5,130.67,130.47,130.67,24607.0,126.96,127.1253,126.9308,127.1253,24607.0
2024-09-20 15:25:00,130.67,130.86,130.66,130.69,23825.0,127.1253,127.3102,127.1156,127.1448,23825.0
2024-09-20 15:30:00,130.72,130.77,130.61,130.62,20905.0,127.174,127.2226,127.067,127.0767,20905.0
2024-09-20 15:35:00,130.62,130.93,130.47,130.77,37146.0,127.0767,127.3783,126.9308,127.2226,37146.0
2024-09-20 15:40:00,130.78,130.89,130.7,130.88,28747.0,127.2324,127.3394,127.1545,127.3296,28747.0
2024-09-20 15:45:00,130.87,130.87,130.48,130.6,41881.0,127.3199,127.3199,126.9405,127.0572,41881.0
2024-09-20 15:50:00,130.6,130.6,130.0,130.06,107454.0,127.0572,127.0572,126.4735,126.5319,107454.0
2024-09-20 15:55:00,130.08,130.11,129.65,129.94,332152.0,126.5514,126.5805,126.133,126.4151,332152.0
2024-09-23 09:30:00,129.71,130.38,129.13,130.2,24767.0,126.1914,126.8432,125.6271,126.6681,24767.0
2024-09-23 09:35:00,130.37,130.75,130.37,130.7,9801.0,126.8335,127.2032,126.8335,127.1545,9801.0
2024-09-23 09:40:00,130.79,130.99,130.58,130.66,8758.0,127.2421,127.4367,127.0378,127.1156,8758.0
2024-09-23 09:45:00,130.42,130.68,129.84,130.61,13832.0,126.8821,127.1351,126.3179,127.067,13832.0
2024-09-23 09:50:00,130.55,131.17,130.54,131.02,12890.0,127.0086,127.6118,126.9989,127.4659,12890.0
2024-09-23 09:55:00,131.0,131.3,130.99,131.3,10927.0,127.4464,127.7383,127.4367,127.7383,10927.0
2024-09-23 10:00:00,131.3,131.31,130.88,130.99,30391.0,127.7383,127.748,127.3296,127.4367,30391.0
2024-09-23 10:05:00,130.97,130.97,130.52,130.66,16701.0,127.4172,127.4172,126.9794,127.1156,16701.0
2024-09-23 10:10:00,130.66,130.91,130.62,130.69,10303.0,127.1156,127.3588,127.0767,127.1448,10303.0
2024-09-23 10:15:00,130.77,131.1,130.63,130.97,104032.0,127.2226,127.5437,127.0864,127.4172,104032.0
2024-09-23 10:20:00,130.97,131.08,130.82,130.96,14779.0,127.4172,127.5242,127.2713,127.4075,14779.0
2024-09-23 10:25:00,131.03,131.3,130.92,130.98,14326.0,127.4756,127.7383,127.3686,127.4269,14326.0
2024-09-23 10:30:00,131.0,131.18,130.97,131.16,10772.0,127.4464,127.6215,127.4172,127.6021,10772.0
2024-09-23 10:35:00,131.16,131.26,130.84,130.93,16110.0,127.6021,127.6993,127.2907,127.3783,16110.0
2024-09-23 10:40:00,130.93,131.11,130.88,130.91,16392.0,127.3783,127.5534,127.3296,127.3588,16392.0
2024-09-23 10:45:00,130.9,131.08,130.83,131.02,11638.0,127.3491,127.5242,127.281,127.4659,11638.0
2024-09-23 10:50:00,130.98,131.15,130.95,130.98,11081.0,127.4269,127.5923,127.3978,127.4269,11081.0
2024-09-23 10:55:00,130.98,131.17,130.93,131.04,14383.0,127.4269,127.6118,127.3783,127.4853,14383.0
2024-09-23 11:00:00,131.0,131.01,130.86,130.99,11263.0,127.4464,127.4561,127.3102,127.4367,11263.0
2024-09-23 11:05:00,131.03,131.03,130.67,130.69,15103.0,127.4756,127.4756,127.1253,127.1448,15103.0
2024-09-23 11:10:00,130.67,130.86,130.6,130.8,11944.0,127.1253,127.3102,127.0572,127.2518,11944.0
2024-09-23 11:15:00,130.77,130.77,130.48,130.56,15173.0,127.2226,127.2226,126.9405,127.0183,15173.0
2024-09-23 11:20:00,130.59,130.7,130.5,130.61,8065.0,127.0475,127.1545,126.96,127.067,8065.0
2024-09-23 11:25:00,130.61,130.7,130.47,130.55,10813.0,127.067,127.1545,126.9308,127.0086,10813.0
2024-09-23 11:30:00,130.57,130.57,130.24,130.34,11314.0,127.0281,127.0281,126.707,126.8043,11314.0
2024-09-23 11:35:00,130.35,130.45,130.3,130.38,10515.0,126.814,126.9113,126.7654,126.8432,10515.0
2024-09-23 11:40:00,130.4,130.43,130.33,130.42,10219.0,126.8627,126.8919,126.7946,126.8821,10219.0
2024-09-23 11:45:00,130.43,130.52,130.3,130.41,16142.0,126.8919,126.9794,126.7654,126.8724,16142.0
2024-09-23 11:50:00,130.38,130.43,130.26,130.38,16667.0,126.8432,126.8919,126.7265,126.8432,16667.0
2024-09-23 11:55:00,130.38,130.38,130.2,130.24,15277.0,126.8432,126.8432,126.6681,126.707,15277.0
2024-09-23 12:00:00,130.21,130.33,130.11,130.26,9823.0,126.6778,126.7946,126.5805,126.7265,9823.0
2024-09-23 12:05:00,130.24,130.26,130.13,130.19,9720.0,126.707,126.7265,126.6,126.6584,9720.0
2024-09-23 12:10:00,130.18,130.2,129.89,129.92,12396.0,126.6486,126.6681,126.3665,126.3957,12396.0
2024-09-23 12:15:00,129.93,130.11,129.83,130.1,10957.0,126.4054,126.5805,126.3081,126.5708,10957.0
2024-09-23 12:20:00,130.08,130.1,129.97,130.07,10620.0,126.5514,126.5708,126.4443,126.5416,10620.0
2024-09-23 12:25:00,130.09,130.12,129.98,130.01,10341.0,126.5611,126.5903,126.4541,126.4832,10341.0
2024-09-23 12:30:00,129.99,130.18,129.98,130.13,10208.0,126.4638,126.6486,126.4541,126.6,10208.0
2024-09-23 12:35:00,130.15,130.32,130.12,130.28,12349.0,126.6195,126.7848,126.5903,126.7459,12349.0
2024-09-23 12:40:00,130.25,130.3,130.1,130.25,12540.0,126.7167,126.7654,126.5708,126.7167,12540.0
2024-09-23 12:45:00,130.23,130.4,130.23,130.38,11421.0,126.6973,126.8627,126.6973,126.8432,11421.0
2024-09-23 12:50:00,130.39,130.45,130.29,130.44,15732.0,126.8529,126.9113,126.7557,126.9016,15732.0
2024-09-23 12:55:00,130.39,130.53,130.38,130.47,8072.0,126.8529,126.9891,126.8432,126.9308,8072.0
2024-09-23 13:00:00,130.47,130.55,130.33,130.34,9868.0,126.9308,127.0086,126.7946,126.8043,9868.0
2024-09-23 13:05:00,130.37,130.37,130.24,130.36,10466.0,126.8335,126.8335,126.707,126.8238,10466.0
2024-09-23 13:10:00,130.36,130.47,130.35,130.46,10824.0,126.8238,126.9308,126.814,126.921,10824.0
2024-09-23 13:15:00,130.47,130.53,130.43,130.51,14128.0,126.9308,126.9891,126.8919,126.9697,14128.0
2024-09-23 13:20:00,130.5,130.61,130.5,130.58,20970.0,126.96,127.067,126.96,127.0378,20970.0
2024-09-23 13:25:00,130.59,130.75,130.57,130.69,9584.0,127.0475,127.2032,127.0281,127.1448,9584.0
2024-09-23 13:30:00,130.71,130.76,130.63,130.7,11672.0,127.1643,127.2129,127.0864,127.1545,11672.0
2024-09-23 13:35:00,130.72,130.84,130.71,130.78,11533.0,127.174,127.2907,127.1643,127.2324,11533.0
2024-09-23 13:40:00,130.77,130.77,130.65,130.65,10455.0,127.2226,127.2226,127.1059,127.1059,10455.0
2024-09-23 13:45:00,130.66,130.78,130.62,130.77,10001.0,127.1156,127.2324,127.0767,127.2226,10001.0
2024-09-23 13:50:00,130.74,130.74,130.51,130.56,11068.0,127.1934,127.1934,126.9697,127.0183,11068.0
2024-09-23 13:55:00,130.54,130.71,130.48,130.69,10631.0,126.9989,127.1643,126.9405,127.1448,10631.0
2024-09-23 14:00:00,130.71,130.71,130.43,130.44,14666.0,127.1643,127.1643,126.8919,126.9016,14666.0
2024-09-23 14:05:00,130.43,130.65,130.42,130.65,10104.0,126.8919,127.1059,126.8821,127.1059,10104.0
2024-09-23 14:10:00,130.65,130.66,130.54,130.59,20751.0,127.1059,127.1156,126.9989,127.0475,20751.0
2024-09-23 14:15:00,130.58,130.6,130.41,130.49,18898.0,127.0378,127.0572,126.8724,126.9502,18898.0
2024-09-23 14:20:00,130.49,130.62,130.47,130.62,12670.0,126.9502,127.0767,126.9308,127.0767,12670.0
2024-09-23 14:25:00,130.62,130.62,130.46,130.46,24255.0,127.0767,127.0767,126.921,126.921,24255.0
2024-09-23 14:30:00,130.46,130.54,130.44,130.45,11416.0,126.921,126.9989,126.9016,126.9113,11416.0
2024-09-23 14:35:00,130.47,130.5,130.41,130.42,11452.0,126.9308,126.96,126.8724,126.8821,11452.0
2024-09-23 14:40:00,130.44,130.44,130.39,130.42,9863.0,126.9016,126.9016,126.8529,126.8821,9863.0
2024-09-23 14:45:00,130.43,130.44,130.28,130.34,16216.0,126.8919,126.9016,126.7459,126.8043,16216.0
2024-09-23 14:50:00,130.35,130.41,130.32,130.37,12675.0,126.814,126.8724,126.7848,126.8335,12675.0
2024-09-23 14:55:00,130.37,130.44,130.37,130.43,10630.0,126.8335,126.9016,126.8335,126.8919,10630.0
2024-09-23 15:00:00,130.44,130.45,130.35,130.37,18152.0,126.9016,126.9113,126.814,126.8335,18152.0
2024-09-23 15:05:00,130.37,130.58,130.36,130.56,19000.0,126.8335,127.0378,126.8238,127.0183,19000.0
2024-09-23 15:10:00,130.56,130.8,130.54,130.74,45778.0,127.0183,127.2518,126.9989,127.1934,45778.0
2024-09-23 15:15:00,130.77,130.8,130.61,130.61,15814.0,127.2226,127.2518,127.067,127.067,15814.0
2024-09-23 15:20:00,130.63,130.68,130.6,130.66,14831.0,127.0864,127.1351,127.0572,127.1156,14831.0
2024-09-23 15:25:00,130.65,130.69,130.51,130.56,18106.0,127.1059,127.1448,126.9697,127.0183,18106.0
2024-09-23 15:30:00,130.56,130.56,130.44,130.52,20923.0,127.0183,127.0183,126.9016,126.9794,20923.0
2024-09-23 15:35:00,130.51,130.58,130.42,130.53,20855.0,126.9697,127.0378,126.8821,126.9891,20855.0
2024-09-23 15:40:00,130.51,130.55,130.4,130.55,50575.0,126.9697,127.0086,126.8627,127.0086,50575.0
2024-09-23 15:45:00,130.55,130.74,130.52,130.71,36190.0,127.0086,127.1934,126.9794,127.1643,36190.0
2024-09-23 15:50:00,130.69,130.9,130.61,130.89,53731.0,127.1448,127.3491,127.067,127.3394,53731.0
2024-09-23 15:55:00,130.87,131.14,130.83,131.11,215297.0,127.3199,127.5826,127.281,127.5534,215297.0
2024-09-24 09:30:00,132.7,132.8,131.79,132.65,36052.0,129.1003,129.1976,128.215,129.0516,36052.0
2024-09-24 09:35:00,132.53,132.73,132.31,132.32,6863.0,128.9349,129.1295,128.7209,128.7306,6863.0
2024-09-24 09:40:00,132.36,132.98,132.36,132.72,29569.0,128.7695,129.3727,128.7695,129.1197,29569.0
2024-09-24 09:45:00,132.59,132.73,131.81,132.27,23777.0,128.9933,129.1295,128.2344,128.6819,23777.0
2024-09-24 09:50:00,132.15,132.24,131.73,132.04,19796.0,128.5652,128.6528,128.1566,128.4582,19796.0
2024-09-24 09:55:00,132.03,132.11,131.84,131.91,13929.0,128.4485,128.5263,128.2636,128.3317,13929.0
2024-09-24 10:00:00,131.91,132.09,131.6,131.99,41533.0,128.3317,128.5068,128.0301,128.4095,41533.0
2024-09-24 10:05:00,131.96,132.16,131.96,132.09,19118.0,128.3804,128.5749,128.3804,128.5068,19118.0
2024-09-24 10:10:00,132.16,132.16,131.74,131.93,28950.0,128.5749,128.5749,128.1663,128.3512,28950.0
2024-09-24 10:15:00,131.89,131.95,131.84,131.95,13813.0,128.3123,128.3706,128.2636,128.3706,13813.0
2024-09-24 10:20:00,131.99,132.11,131.77,131.83,7979.0,128.4095,128.5263,128.1955,128.2539,7979.0
2024-09-24 10:25:00,131.9,131.94,131.75,131.9,6402.0,128.322,128.3609,128.176,128.322,6402.0
2024-09-24 10:30:00,131.92,131.93,131.69,131.69,5378.0,128.3414,128.3512,128.1177,128.1177,5378.0
2024-09-24 10:35:00,131.59,131.6,131.26,131.45,7544.0,128.0204,128.0301,127.6993,127.8842,7544.0
2024-09-24 10:40:00,131.53,131.59,131.35,131.49,15620.0,127.962,128.0204,127.7869,127.9231,15620.0
2024-09-24 10:45:00,131.53,131.56,131.38,131.39,17639.0,127.962,127.9912,127.8161,127.8258,17639.0
2024-09-24 10:50:00,131.42,131.55,131.41,131.45,11714.0,127.855,127.9815,127.8453,127.8842,11714.0
2024-09-24 10:55:00,131.47,131.54,131.41,131.42,12514.0,127.9036,127.9717,127.8453,127.855,12514.0
2024-09-24 11:00:00,131.4,131.47,131.19,131.19,11489.0,127.8355,127.9036,127.6312,127.6312,11489.0
2024-09-24 11:05:00,131.18,131.4,131.14,131.33,9515.0,127.6215,127.8355,127.5826,127.7674,9515.0
2024-09-24 11:10:00,131.33,131.33,130.98,130.98,8015.0,127.7674,127.7674,127.4269,127.4269,8015.0
2024-09-24 11:15:00,130.98,131.06,130.88,130.88,8442.0,127.4269,127.5048,127.3296,127.3296,8442.0
2024-09-24 11:20:00,130.87,130.99,130.81,130.89,10294.0,127.3199,127.4367,127.2615,127.3394,10294.0
2024-09-24 11:25:00,130.91,131.09,130.9,131.09,10394.0,127.3588,127.534,127.3491,127.534,10394.0
2024-09-24 11:30:00,131.09,131.18,130.73,130.78,7060.0,127.534,127.6215,127.1837,127.2324,7060.0
2024-09-24 11:35:00,130.77,130.86,130.69,130.82,7562.0,127.2226,127.3102,127.1448,127.2713,7562.0
2024-09-24 11:40:00,130.8,130.8,130.46,130.47,9059.0,127.2518,127.2518,126.921,126.9308,9059.0
2024-09-24 11:45:00,130.46,130.52,130.41,130.43,8215.0,126.921,126.9794,126.8724,126.8919,8215.0
2024-09-24 11:50:00,130.38,130.56,130.34,130.51,11150.0,126.8432,127.0183,126.8043,126.9697,11150.0
2024-09-24 11:55:00,130.54,130.56,130.4,130.42,9792.0,126.9989,127.0183,126.8627,126.8821,9792.0
2024-09-24 12:00:00,130.44,130.47,130.27,130.28,5812.0,126.9016,126.9308,126.7362,126.7459,5812.0
2024-09-24 12:05:00,130.28,130.41,130.28,130.4,8343.0,126.7459,126.8724,126.7459,126.8627,8343.0
2024-09-24 12:10:00,130.39,130.44,130.32,130.38,6655.0,126.8529,126.9016,126.7848,126.8432,6655.0
2024-09-24 12:15:00,130.37,130.46,130.34,130.43,6147.0,126.8335,126.921,126.8043,126.8919,6147.0
2024-09-24 12:20:00,130.4,130.5,130.37,130.48,8095.0,126.8627,126.96,126.8335,126.9405,8095.0
2024-09-24 12:25:00,130.48,130.52,130.36,130.38,4777.0,126.9405,126.9794,126.8238,126.8432,4777.0
2024-09-24 12:30:00,130.4,130.45,130.24,130.45,8353.0,126.8627,126.9113,126.707,126.9113,8353.0
2024-09-24 12:35:00,130.43,130.55,130.39,130.51,4940.0,126.8919,127.0086,126.8529,126.9697,4940.0
2024-09-24 12:40:00,130.51,130.63,130.5,130.59,9318.0,126.9697,127.0864,126.96,127.0475,9318.0
2024-09-24 12:45:00,130.56,130.58,130.47,130.55,3034.0,127.0183,127.0378,126.9308,127.0086,3034.0
2024-09-24 12:50:00,130.56,130.74,130.56,130.61,5933.0,127.0183,127.1934,127.0183,127.067,5933.0
2024-09-24 12:55:00,130.63,130.64,130.49,130.58,5823.0,127.0864,127.0962,126.9502,127.0378,5823.0
2024-09-24 13:00:00,130.53,130.71,130.53,130.71,3814.0,126.9891,127.1643,126.9891,127.1643,3814.0
2024-09-24 13:05:00,130.65,130.82,130.65,130.77,8917.0,127.1059,127.2713,127.1059,127.2226,8917.0
2024-09-24 13:10:00,130.77,130.8,130.67,130.69,7456.0,127.2226,127.2518,127.1253,127.1448,7456.0
2024-09-24 13:15:00,130.69,130.75,130.67,130.68,5399.0,127.1448,127.2032,127.1253,127.1351,5399.0
2024-09-24 13:20:00,130.7,130.7,130.59,130.59,3743.0,127.1545,127.1545,127.0475,127.0475,3743.0
2024-09-24 13:25:00,130.61,130.62,130.4,130.4,4910.0,127.067,127.0767,126.8627,126.8627,4910.0
2024-09-24 13:30:00,130.4,130.51,130.37,130.47,6818.0,126.8627,126.9697,126.8335,126.9308,6818.0
2024-09-24 13:35:00,130.47,130.48,130.26,130.34,8685.0,126.9308,126.9405,126.7265,126.8043,8685.0
2024-09-24 13:40:00,130.34,130.34,130.23,130.25,6453.0,126.8043,126.8043,126.6973,126.7167,6453.0
2024-09-24 13:45:00,130.19,130.23,130.14,130.15,4980.0,126.6584,126.6973,126.6097,126.6195,4980.0
2024-09-24 13:50:00,130.17,130.36,130.12,130.34,7510.0,126.6389,126.8238,126.5903,126.8043,7510.0
2024-09-24 13:55:00,130.32,130.33,130.28,130.32,4358.0,126.7848,126.7946,126.7459,126.7848,4358.0
2024-09-24 14:00:00,130.31,130.34,130.23,130.24,6250.0,126.7751,126.8043,126.6973,126.707,6250.0
2024-09-24 14:05:00,130.24,130.3,130.23,130.28,8088.0,126.707,126.7654,126.6973,126.7459,8088.0
2024-09-24 14:10:00,130.26,130.27,130.13,130.19,4588.0,126.7265,126.7362,126.6,126.6584,4588.0
2024-09-24 14:15:00,130.19,130.19,130.05,130.05,6322.0,126.6584,126.6584,126.5222,126.5222,6322.0
2024-09-24 14:20:00,130.04,130.09,129.96,130.02,10707.0,126.5124,126.5611,126.4346,126.493,10707.0
2024-09-24 14:25:00,130.04,130.05,129.99,130.04,3118.0,126.5124,126.5222,126.4638,126.5124,3118.0
2024-09-24 14:30:00,130.03,130.07,129.93,130.06,3935.0,126.5027,126.5416,126.4054,126.5319,3935.0
2024-09-24 14:35:00,130.06,130.15,130.04,130.15,4577.0,126.5319,126.6195,126.5124,126.6195,4577.0
2024-09-24 14:40:00,130.16,130.23,130.12,130.22,7267.0,126.6292,126.6973,126.5903,126.6876,7267.0
2024-09-24 14:45:00,130.21,130.28,130.17,130.21,6930.0,126.6778,126.7459,126.6389,126.6778,6930.0
2024-09-24 14:50:00,130.22,130.29,130.2,130.25,7591.0,126.6876,126.7557,126.6681,126.7167,7591.0
2024-09-24 14:55:00,130.27,130.35,130.25,130.3,6926.0,126.7362,126.814,126.7167,126.7654,6926.0
2024-09-24 15:00:00,130.28,130.3,130.19,130.28,9939.0,126.7459,126.7654,126.6584,126.7459,9939.0
2024-09-24 15:05:00,130.29,130.32,130.16,130.22,10761.0,126.7557,126.7848,126.6292,126.6876,10761.0
2024-09-24 15:10:00,130.23,130.43,130.22,130.34,12173.0,126.6973,126.8919,126.6876,126.8043,12173.0
2024-09-24 15:15:00,130.36,130.43,130.31,130.36,11066.0,126.8238,126.8919,126.7751,126.8238,11066.0
2024-09-24 15:20:00,130.36,130.41,130.3,130.3,11668.0,126.8238,126.8724,126.7654,126.7654,11668.0
2024-09-24 15:25:00,130.31,130.32,130.24,130.28,12018.0,126.7751,126.7848,126.707,126.7459,12018.0
2024-09-24 15:30:00,130.28,130.36,130.15,130.15,17666.0,126.7459,126.8238,126.6195,126.6195,17666.0
2024-09-24 15:35:00,130.12,130.13,129.98,130.02,13756.0,126.5903,126.6,126.4541,126.493,13756.0
2024-09-24 15:40:00,130.02,130.12,129.94,130.11,16413.0,126.493,126.5903,126.4151,126.5805,16413.0
2024-09-24 15:45:00,130.1,130.11,129.85,129.91,19549.0,126.5708,126.5805,126.3276,126.386,19549.0
2024-09-24 15:50:00,129.95,130.01,129.62,129.83,82898.0,126.4249,126.4832,126.1038,126.3081,82898.0
2024-09-24 15:55:00,129.82,129.93,129.47,129.5,262486.0,126.2984,126.4054,125.9579,125.9871,262486.0
2024-09-25 09:30:00,129.68,130.33,129.62,130.21,40272.0,126.1622,126.7946,126.1038,126.6778,40272.0
2024-09-25 09:35:00,130.21,130.3,129.78,129.78,14273.0,126.6778,126.7654,126.2595,126.2595,14273.0
2024-09-25 09:40:00,129.88,130.14,129.85,129.91,13808.0,126.3568,126.6097,126.3276,126.386,13808.0
2024-09-25 09:45:00,129.86,129.95,129.23,129.33,34559.0,126.3373,126.4249,125.7244,125.8217,34559.0
2024-09-25 09:50:00,129.41,129.47,129.13,129.3,20209.0,125.8995,125.9579,125.6271,125.7925,20209.0
2024-09-25 09:55:00,129.39,129.39,129.06,129.11,10619.0,125.8801,125.8801,125.559,125.6077,10619.0
2024-09-25 10:00:00,129.23,129.26,128.87,129.25,14680.0,125.7244,125.7536,125.3742,125.7439,14680.0
2024-09-25 10:05:00,129.16,129.23,128.99,129.22,8709.0,125.6563,125.7244,125.4909,125.7147,8709.0
2024-09-25 10:10:00,129.31,129.34,128.97,128.98,10143.0,125.8022,125.8314,125.4715,125.4812,10143.0
2024-09-25 10:15:00,129.02,129.46,128.97,129.25,14919.0,125.5201,125.9482,125.4715,125.7439,14919.0
2024-09-25 10:20:00,129.23,129.32,129.08,129.32,9094.0,125.7244,125.812,125.5785,125.812,9094.0
2024-09-25 10:25:00,129.31,129.76,129.25,129.71,11076.0,125.8022,126.24,125.7439,126.1914,11076.0
2024-09-25 10:30:00,129.82,130.72,129.82,129.93,32927.0,126.2984,127.174,126.2984,126.4054,32927.0
2024-09-25 10:35:00,130.01,130.12,129.87,129.99,18183.0,126.4832,126.5903,126.347,126.4638,18183.0
2024-09-25 10:40:00,129.91,130.24,129.88,130.15,13699.0,126.386,126.707,126.3568,126.6195,13699.0
2024-09-25 10:45:00,130.05,130.3,130.04,130.3,8387.0,126.5222,126.7654,126.5124,126.7654,8387.0
2024-09-25 10:50:00,130.28,130.32,129.96,130.03,5935.0,126.7459,126.7848,126.4346,126.5027,5935.0
2024-09-25 10:55:00,130.02,130.26,129.98,130.18,27366.0,126.493,126.7265,126.4541,126.6486,27366.0
2024-09-25 11:00:00,130.19,131.03,130.12,131.03,37850.0,126.6584,127.4756,126.5903,127.4756,37850.0
2024-09-25 11:05:00,131.05,131.28,130.84,131.25,29061.0,127.495,127.7188,127.2907,127.6896,29061.0
2024-09-25 11:10:00,131.24,131.41,130.78,130.84,33917.0,127.6799,127.8453,127.2324,127.2907,33917.0
2024-09-25 11:15:00,130.92,131.32,130.85,131.29,58140.0,127.3686,127.7577,127.3005,127.7285,58140.0
2024-09-25 11:20:00,131.3,131.34,130.96,130.99,26246.0,127.7383,127.7772,127.4075,127.4367,26246.0
2024-09-25 11:25:00,130.95,130.97,130.78,130.81,18715.0,127.3978,127.4172,127.2324,127.2615,18715.0
2024-09-25 11:30:00,130.83,130.91,130.7,130.72,12361.0,127.281,127.3588,127.1545,127.174,12361.0
2024-09-25 11:35:00,130.72,130.77,130.53,130.53,11993.0,127.174,127.2226,126.9891,126.9891,11993.0
2024-09-25 11:40:00,130.54,130.58,130.32,130.42,13977.0,126.9989,127.0378,126.7848,126.8821,13977.0
2024-09-25 11:45:00,130.37,130.42,130.21,130.33,15239.0,126.8335,126.8821,126.6778,126.7946,15239.0
2024-09-25 11:50:00,130.32,130.42,130.26,130.41,14653.0,126.7848,126.8821,126.7265,126.8724,14653.0
2024-09-25 11:55:00,130.39,130.41,130.2,130.2,10138.0,126.8529,126.8724,126.6681,126.6681,10138.0
2024-09-25 12:00:00,130.19,130.19,129.98,130.17,7725.0,126.6584,126.6584,126.4541,126.6389,7725.0
2024-09-25 12:05:00,130.2,130.33,130.17,130.28,11275.0,126.6681,126.7946,126.6389,126.7459,11275.0
2024-09-25 12:10:00,130.28,130.34,130.03,130.08,8481.0,126.7459,126.8043,126.5027,126.5514,8481.0
2024-09-25 12:15:00,130.08,130.11,129.83,129.84,19557.0,126.5514,126.5805,126.3081,126.3179,19557.0
2024-09-25 12:20:00,129.84,129.96,129.79,129.84,11762.0,126.3179,126.4346,126.2692,126.3179,11762.0
2024-09-25 12:25:00,129.84,129.95,129.8,129.87,6639.0,126.3179,126.4249,126.2789,126.347,6639.0
2024-09-25 12:30:00,129.84,129.95,129.71,129.75,8727.0,126.3179,126.4249,126.1914,126.2303,8727.0
2024-09-25 12:35:00,129.75,129.85,129.63,129.72,8378.0,126.2303,126.3276,126.1136,126.2011,8378.0
2024-09-25 12:40:00,129.74,129.74,129.5,129.54,13802.0,126.2206,126.2206,125.9871,126.026,13802.0
2024-09-25 12:45:00,129.54,129.54,129.24,129.34,7102.0,126.026,126.026,125.7341,125.8314,7102.0
2024-09-25 12:50:00,129.3,129.38,129.25,129.31,4702.0,125.7925,125.8703,125.7439,125.8022,4702.0
2024-09-25 12:55:00,129.29,129.4,129.26,129.27,7969.0,125.7828,125.8898,125.7536,125.7633,7969.0
2024-09-25 13:00:00,129.29,129.38,129.14,129.33,9093.0,125.7828,125.8703,125.6368,125.8217,9093.0
2024-09-25 13:05:00,129.32,129.46,129.3,129.31,9598.0,125.812,125.9482,125.7925,125.8022,9598.0
2024-09-25 13:10:00,129.34,129.51,129.29,129.51,7436.0,125.8314,125.9968,125.7828,125.9968,7436.0
2024-09-25 13:15:00,129.53,129.55,129.33,129.41,18351.0,126.0163,126.0357,125.8217,125.8995,18351.0
2024-09-25 13:20:00,129.4,129.47,129.36,129.42,11492.0,125.8898,125.9579,125.8509,125.9093,11492.0
2024-09-25 13:25:00,129.44,129.54,129.36,129.47,18002.0,125.9287,126.026,125.8509,125.9579,18002.0
2024-09-25 13:30:00,129.47,129.66,129.39,129.57,41259.0,125.9579,126.1427,125.8801,126.0552,41259.0
2024-09-25 13:35:00,129.54,129.63,129.46,129.46,17847.0,126.026,126.1136,125.9482,125.9482,17847.0
2024-09-25 13:40:00,129.46,129.71,129.44,129.7,22201.0,125.9482,126.1914,125.9287,126.1817,22201.0
2024-09-25 13:45:00,129.7,129.75,129.57,129.66,14211.0,126.1817,126.2303,126.0552,126.1427,14211.0
2024-09-25 13:50:00,129.66,129.77,129.63,129.7,16115.0,126.1427,126.2498,126.1136,126.1817,16115.0
2024-09-25 13:55:00,129.69,129.81,129.64,129.77,15641.0,126.1719,126.2887,126.1233,126.2498,15641.0
2024-09-25 14:00:00,129.71,129.89,129.69,129.87,12217.0,126.1914,126.3665,126.1719,126.347,12217.0
2024-09-25 14:05:00,129.86,129.99,129.83,129.89,18285.0,126.3373,126.4638,126.3081,126.3665,18285.0
2024-09-25 14:10:00,129.91,130.07,129.9,129.98,13204.0,126.386,126.5416,126.3762,126.4541,13204.0
2024-09-25 14:15:00,129.97,130.11,129.91,130.07,14949.0,126.4443,126.5805,126.386,126.5416,14949.0
2024-09-25 14:20:00,130.06,130.2,130.05,130.14,17197.0,126.5319,126.6681,126.5222,126.6097,17197.0
2024-09-25 14:25:00,130.1,130.25,130.09,130.2,20504.0,126.5708,126.7167,126.5611,126.6681,20504.0
2024-09-25 14:30:00,130.2,130.3,130.13,130.27,21913.0,126.6681,126.7654,126.6,126.7362,21913.0
2024-09-25 14:35:00,130.31,130.37,130.15,130.26,23178.0,126.7751,126.8335,126.6195,126.7265,23178.0
2024-09-25 14:40:00,130.26,130.31,130.07,130.2,22104.0,126.7265,126.7751,126.5416,126.6681,22104.0
2024-09-25 14:45:00,130.19,130.27,130.04,130.13,17594.0,126.6584,126.7362,126.5124,126.6,17594.0
2024-09-25 14:50:00,130.13,130.23,130.07,130.14,15369.0,126.6,126.6973,126.5416,126.6097,15369.0
2024-09-25 14:55:00,130.14,130.15,129.89,129.93,12913.0,126.6097,126.6195,126.3665,126.4054,12913.0
2024-09-25 15:00:00,129.95,129.98,129.72,129.75,15905.0,126.4249,126.4541,126.2011,126.2303,15905.0
2024-09-25 15:05:00,129.75,129.76,129.57,129.59,15276.0,126.2303,126.24,126.0552,126.0746,15276.0
2024-09-25 15:10:00,129.59,129.73,129.58,129.69,19755.0,126.0746,126.2108,126.0649,126.1719,19755.0
2024-09-25 15:15:00,129.68,129.73,129.52,129.53,21218.0,126.1622,126.2108,126.0065,126.0163,21218.0
2024-09-25 15:20:00,129.52,129.6,129.47,129.49,16173.0,126.0065,126.0844,125.9579,125.9774,16173.0
2024-09-25 15:25:00,129.47,129.47,129.26,129.3,15868.0,125.9579,125.9579,125.7536,125.7925,15868.0
2024-09-25 15:30:00,129.28,129.4,129.18,129.4,19999.0,125.7731,125.8898,125.6758,125.8898,19999.0
2024-09-25 15:35:00,129.38,129.48,129.35,129.39,14642.0,125.8703,125.9676,125.8412,125.8801,14642.0
2024-09-25 15:40:00,129.43,129.44,129.27,129.31,25031.0,125.919,125.9287,125.7633,125.8022,25031.0
2024-09-25 15:45:00,129.35,129.36,129.2,129.22,24558.0,125.8412,125.8509,125.6952,125.7147,24558.0
2024-09-25 15:50:00,129.23,129.64,129.16,129.58,61568.0,125.7244,126.1233,125.6563,126.0649,61568.0
2024-09-25 15:55:00,129.6,129.89,129.56,129.84,184013.0,126.0844,126.3665,126.0455,126.3179,184013.0
2024-09-26 09:30:00,128.87,131.28,128.58,130.78,68520.0,125.3742,127.7188,125.092,127.2324,68520.0
2024-09-26 09:35:00,130.87,133.11,130.67,132.24,50887.0,127.3199,129.4992,127.1253,128.6528,50887.0
2024-09-26 09:40:00,132.2,132.53,131.49,131.66,12825.0,128.6138,128.9349,127.9231,128.0885,12825.0
2024-09-26 09:45:00,131.78,132.32,131.73,132.17,15201.0,128.2052,128.7306,128.1566,128.5847,15201.0
2024-09-26 09:50:00,131.9,132.16,131.74,131.81,18651.0,128.322,128.5749,128.1663,128.2344,18651.0
2024-09-26 09:55:00,131.68,131.76,131.33,131.47,15834.0,128.1079,128.1858,127.7674,127.9036,15834.0
2024-09-26 10:00:00,131.46,132.41,131.32,131.37,44273.0,127.8939,128.8181,127.7577,127.8064,44273.0
2024-09-26 10:05:00,131.46,131.78,131.38,131.53,30830.0,127.8939,128.2052,127.8161,127.962,30830.0
2024-09-26 10:10:00,131.54,132.37,131.54,132.26,37957.0,127.9717,128.7792,127.9717,128.6722,37957.0
2024-09-26 10:15:00,132.27,132.58,132.03,132.15,19630.0,128.6819,128.9835,128.4485,128.5652,19630.0
2024-09-26 10:20:00,132.25,132.52,132.04,132.47,23827.0,128.6625,128.9252,128.4582,128.8765,23827.0
2024-09-26 10:25:00,132.53,132.98,132.48,132.9,20370.0,128.9349,129.3727,128.8862,129.2949,20370.0
2024-09-26 10:30:00,133.0,133.62,133.0,133.17,23596.0,129.3921,129.9953,129.3921,129.5575,23596.0
2024-09-26 10:35:00,133.28,133.29,132.66,132.77,39585.0,129.6645,129.6743,129.0614,129.1684,39585.0
2024-09-26 10:40:00,132.71,132.71,132.21,132.22,15306.0,129.11,129.11,128.6236,128.6333,15306.0
2024-09-26 10:45:00,132.21,132.62,132.21,132.31,27873.0,128.6236,129.0224,128.6236,128.7209,27873.0
2024-09-26 10:50:00,132.32,132.48,132.05,132.18,58203.0,128.7306,128.8862,128.4679,128.5944,58203.0
2024-09-26 10:55:00,132.12,132.23,131.95,132.14,21276.0,128.536,128.643,128.3706,128.5555,21276.0
2024-09-26 11:00:00,132.14,132.2,131.86,132.05,16273.0,128.5555,128.6138,128.2831,128.4679,16273.0
2024-09-26 11:05:00,132.11,132.14,131.65,131.86,14899.0,128.5263,128.5555,128.0788,128.2831,14899.0
2024-09-26 11:10:00,131.86,131.89,131.36,131.47,14433.0,128.2831,128.3123,127.7966,127.9036,14433.0
2024-09-26 11:15:00,131.47,131.47,131.26,131.41,11961.0,127.9036,127.9036,127.6993,127.8453,11961.0
2024-09-26 11:20:00,131.44,131.48,130.96,131.22,14478.0,127.8745,127.9134,127.4075,127.6604,14478.0
2024-09-26 11:25:00,131.22,131.38,131.14,131.27,24646.0,127.6604,127.8161,127.5826,127.7091,24646.0
2024-09-26 11:30:00,131.26,131.59,131.26,131.43,15191.0,127.6993,128.0204,127.6993,127.8647,15191.0
2024-09-26 11:35:00,131.43,131.43,130.93,131.04,11650.0,127.8647,127.8647,127.3783,127.4853,11650.0
2024-09-26 11:40:00,131.03,131.15,130.92,131.03,15796.0,127.4756,127.5923,127.3686,127.4756,15796.0
2024-09-26 11:45:00,131.02,131.05,130.61,130.75,18643.0,127.4659,127.495,127.067,127.2032,18643.0
2024-09-26 11:50:00,130.82,130.95,130.76,130.95,15109.0,127.2713,127.3978,127.2129,127.3978,15109.0
2024-09-26 11:55:00,130.96,131.21,130.94,131.12,15435.0,127.4075,127.6507,127.388,127.5631,15435.0
2024-09-26 12:00:00,131.14,131.2,130.85,130.96,9237.0,127.5826,127.641,127.3005,127.4075,9237.0
2024-09-26 12:05:00,130.96,130.96,130.56,130.6,6245.0,127.4075,127.4075,127.0183,127.0572,6245.0
2024-09-26 12:10:00,130.66,130.9,130.66,130.78,13618.0,127.1156,127.3491,127.1156,127.2324,13618.0
2024-09-26 12:15:00,130.78,130.95,130.63,130.84,10460.0,127.2324,127.3978,127.0864,127.2907,10460.0
2024-09-26 12:20:00,130.89,130.96,130.86,130.96,14576.0,127.3394,127.4075,127.3102,127.4075,14576.0
2024-09-26 12:25:00,130.95,131.18,130.94,130.94,17173.0,127.3978,127.6215,127.388,127.388,17173.0
2024-09-26 12:30:00,130.99,131.0,130.86,130.93,7590.0,127.4367,127.4464,127.3102,127.3783,7590.0
2024-09-26 12:35:00,130.91,131.27,130.78,131.24,45259.0,127.3588,127.7091,127.2324,127.6799,45259.0
2024-09-26 12:40:00,131.24,131.84,131.24,131.8,39721.0,127.6799,128.2636,127.6799,128.2247,39721.0
2024-09-26 12:45:00,131.79,131.94,131.69,131.81,9274.0,128.215,128.3609,128.1177,128.2344,9274.0
2024-09-26 12:50:00,131.88,131.88,131.62,131.67,22618.0,128.3025,128.3025,128.0496,128.0982,22618.0
2024-09-26 12:55:00,131.66,131.66,131.37,131.37,14858.0,128.0885,128.0885,127.8064,127.8064,14858.0
2024-09-26 13:00:00,131.37,131.5,131.24,131.32,12496.0,127.8064,127.9328,127.6799,127.7577,12496.0
2024-09-26 13:05:00,131.25,131.42,131.15,131.23,10886.0,127.6896,127.855,127.5923,127.6702,10886.0
2024-09-26 13:10:00,131.22,131.36,131.13,131.24,18463.0,127.6604,127.7966,127.5729,127.6799,18463.0
2024-09-26 13:15:00,131.26,131.26,131.1,131.13,22651.0,127.6993,127.6993,127.5437,127.5729,22651.0
2024-09-26 13:20:00,131.12,131.19,130.97,131.1,17559.0,127.5631,127.6312,127.4172,127.5437,17559.0
2024-09-26 13:25:00,131.05,131.17,130.98,131.13,13738.0,127.495,127.6118,127.4269,127.5729,13738.0
2024-09-26 13:30:00,131.13,131.2,131.02,131.02,22421.0,127.5729,127.641,127.4659,127.4659,22421.0
2024-09-26 13:35:00,131.01,131.04,130.88,131.0,16472.0,127.4561,127.4853,127.3296,127.4464,16472.0
2024-09-26 13:40:00,131.0,131.09,130.91,130.98,9007.0,127.4464,127.534,127.3588,127.4269,9007.0
2024-09-26 13:45:00,130.99,131.17,130.88,130.93,10697.0,127.4367,127.6118,127.3296,127.3783,10697.0
2024-09-26 13:50:00,130.93,130.93,130.55,130.64,13778.0,127.3783,127.3783,127.0086,127.0962,13778.0
2024-09-26 13:55:00,130.67,130.9,130.67,130.68,16546.0,127.1253,127.3491,127.1253,127.1351,16546.0
2024-09-26 14:00:00,130.69,130.9,130.69,130.73,14666.0,127.1448,127.3491,127.1448,127.1837,14666.0
2024-09-26 14:05:00,130.79,130.85,130.59,130.59,16934.0,127.2421,127.3005,127.0475,127.0475,16934.0
2024-09-26 14:10:00,130.61,130.63,130.51,130.59,19690.0,127.067,127.0864,126.9697,127.0475,19690.0
2024-09-26 14:15:00,130.61,130.74,130.52,130.74,18387.0,127.067,127.1934,126.9794,127.1934,18387.0
2024-09-26 14:20:00,130.73,130.73,130.51,130.53,13612.0,127.1837,127.1837,126.9697,126.9891,13612.0
2024-09-26 14:25:00,130.53,130.63,130.5,130.52,16562.0,126.9891,127.0864,126.96,126.9794,16562.0
2024-09-26 14:30:00,130.54,130.93,130.52,130.93,49542.0,126.9989,127.3783,126.9794,127.3783,49542.0
2024-09-26 14:35:00,130.91,130.98,130.86,130.92,16909.0,127.3588,127.4269,127.3102,127.3686,16909.0
2024-09-26 14:40:00,130.93,130.96,130.8,130.84,13562.0,127.3783,127.4075,127.2518,127.2907,13562.0
2024-09-26 14:45:00,130.82,130.97,130.8,130.8,14016.0,127.2713,127.4172,127.2518,127.2518,14016.0
2024-09-26 14:50:00,130.8,130.84,130.58,130.65,15660.0,127.2518,127.2907,127.0378,127.1059,15660.0
2024-09-26 14:55:00,130.67,130.71,130.57,130.61,24438.0,127.1253,127.1643,127.0281,127.067,24438.0
2024-09-26 15:00:00,130.62,130.7,130.53,130.68,11233.0,127.0767,127.1545,126.9891,127.1351,11233.0
2024-09-26 15:05:00,130.65,130.72,130.58,130.7,26999.0,127.1059,127.174,127.0378,127.1545,26999.0
2024-09-26 15:10:00,130.72,130.92,130.71,130.79,43910.0,127.174,127.3686,127.1643,127.2421,43910.0
2024-09-26 15:15:00,130.78,130.8,130.6,130.62,26972.0,127.2324,127.2518,127.0572,127.0767,26972.0
2024-09-26 15:20:00,130.63,130.69,130.57,130.66,38245.0,127.0864,127.1448,127.0281,127.1156,38245.0
2024-09-26 15:25:00,130.67,130.7,130.44,130.5,36120.0,127.1253,127.1545,126.9016,126.96,36120.0
2024-09-26 15:30:00,130.5,130.5,130.21,130.26,38960.0,126.96,126.96,126.6778,126.7265,38960.0
2024-09-26 15:35:00,130.25,130.67,130.18,130.64,38194.0,126.7167,127.1253,126.6486,127.0962,38194.0
2024-09-26 15:40:00,130.63,130.65,130.31,130.46,37710.0,127.0864,127.1059,126.7751,126.921,37710.0
2024-09-26 15:45:00,130.46,130.54,130.16,130.17,47698.0,126.921,126.9989,126.6292,126.6389,47698.0
2024-09-26 15:50:00,130.17,130.62,130.17,130.62,64975.0,126.6389,127.0767,126.6389,127.0767,64975.0
2024-09-26 15:55:00,130.65,130.89,130.62,130.64,300790.0,127.1059,127.3394,127.0767,127.0962,300790.0
2024-09-27 09:30:00,131.32,131.55,130.92,131.19,14297.0,127.7577,127.9815,127.3686,127.6312,14297.0
2024-09-27 09:35:00,131.21,131.56,131.19,131.2,7021.0,127.6507,127.9912,127.6312,127.641,7021.0
2024-09-27 09:40:00,131.07,131.07,130.27,130.47,2833.0,127.5145,127.5145,126.7362,126.9308,2833.0
2024-09-27 09:45:00,130.45,130.47,130.0,130.3,9801.0,126.9113,126.9308,126.4735,126.7654,9801.0
2024-09-27 09:50:00,130.28,130.81,130.0,130.6,19251.0,126.7459,127.2615,126.4735,127.0572,19251.0
2024-09-27 09:55:00,130.59,130.84,130.59,130.62,13738.0,127.0475,127.2907,127.0475,127.0767,13738.0
2024-09-27 10:00:00,130.78,131.15,130.3,130.35,21627.0,127.2324,127.5923,126.7654,126.814,21627.0
2024-09-27 10:05:00,130.36,130.48,130.23,130.31,9217.0,126.8238,126.9405,126.6973,126.7751,9217.0
2024-09-27 10:10:00,130.31,130.79,130.22,130.71,17589.0,126.7751,127.2421,126.6876,127.1643,17589.0
2024-09-27 10:15:00,130.79,130.8,130.46,130.68,14291.0,127.2421,127.2518,126.921,127.1351,14291.0
2024-09-27 10:20:00,130.69,130.86,130.52,130.58,12336.0,127.1448,127.3102,126.9794,127.0378,12336.0
2024-09-27 10:25:00,130.54,130.74,130.38,130.52,12061.0,126.9989,127.1934,126.8432,126.9794,12061.0
2024-09-27 10:30:00,130.52,131.11,130.52,131.0,17161.0,126.9794,127.5534,126.9794,127.4464,17161.0
2024-09-27 10:35:00,131.0,131.16,130.95,131.0,12300.0,127.4464,127.6021,127.3978,127.4464,12300.0
2024-09-27 10:40:00,131.0,131.01,130.81,130.92,8416.0,127.4464,127.4561,127.2615,127.3686,8416.0
2024-09-27 10:45:00,130.9,131.21,130.9,131.12,16293.0,127.3491,127.6507,127.3491,127.5631,16293.0
2024-09-27 10:50:00,131.09,131.31,131.08,131.09,11153.0,127.534,127.748,127.5242,127.534,11153.0
2024-09-27 10:55:00,131.04,131.17,130.98,131.09,7109.0,127.4853,127.6118,127.4269,127.534,7109.0
2024-09-27 11:00:00,130.99,131.1,130.9,130.92,7620.0,127.4367,127.5437,127.3491,127.3686,7620.0
2024-09-27 11:05:00,130.91,131.1,130.85,130.88,8159.0,127.3588,127.5437,127.3005,127.3296,8159.0
2024-09-27 11:10:00,130.89,131.06,130.84,130.99,11980.0,127.3394,127.5048,127.2907,127.4367,11980.0
2024-09-27 11:15:00,131.0,131.04,130.79,130.81,6479.0,127.4464,127.4853,127.2421,127.2615,6479.0
2024-09-27 11:20:00,130.83,131.03,130.74,131.03,10084.0,127.281,127.4756,127.1934,127.4756,10084.0
2024-09-27 11:25:00,131.02,131.1,130.98,131.09,12468.0,127.4659,127.5437,127.4269,127.534,12468.0
2024-09-27 11:30:00,131.09,131.41,131.06,131.09,11636.0,127.534,127.8453,127.5048,127.534,11636.0
2024-09-27 11:35:00,131.09,131.09,130.9,130.97,6011.0,127.534,127.534,127.3491,127.4172,6011.0
2024-09-27 11:40:00,130.94,131.08,130.92,131.06,9135.0,127.388,127.5242,127.3686,127.5048,9135.0
2024-09-27 11:45:00,131.04,131.33,131.03,131.3,10654.0,127.4853,127.7674,127.4756,127.7383,10654.0
2024-09-27 11:50:00,131.27,131.29,131.18,131.22,10202.0,127.7091,127.7285,127.6215,127.6604,10202.0
2024-09-27 11:55:00,131.22,131.32,131.17,131.24,8484.0,127.6604,127.7577,127.6118,127.6799,8484.0
2024-09-27 12:00:00,131.24,131.24,130.96,130.97,5640.0,127.6799,127.6799,127.4075,127.4172,5640.0
2024-09-27 12:05:00,130.96,131.1,130.94,131.1,9044.0,127.4075,127.5437,127.388,127.5437,9044.0
2024-09-27 12:10:00,131.12,131.18,130.74,130.88,13547.0,127.5631,127.6215,127.1934,127.3296,13547.0
2024-09-27 12:15:00,130.85,130.98,130.79,130.83,9297.0,127.3005,127.4269,127.2421,127.281,9297.0
2024-09-27 12:20:00,130.84,130.85,130.36,130.36,8013.0,127.2907,127.3005,126.8238,126.8238,8013.0
2024-09-27 12:25:00,130.37,130.37,130.17,130.22,9568.0,126.8335,126.8335,126.6389,126.6876,9568.0
2024-09-27 12:30:00,130.27,130.38,130.23,130.25,5751.0,126.7362,126.8432,126.6973,126.7167,5751.0
2024-09-27 12:35:00,130.22,130.5,130.22,130.41,12013.0,126.6876,126.96,126.6876,126.8724,12013.0
2024-09-27 12:40:00,130.41,130.45,130.31,130.42,10963.0,126.8724,126.9113,126.7751,126.8821,10963.0
2024-09-27 12:45:00,130.43,130.44,130.19,130.19,8415.0,126.8919,126.9016,126.6584,126.6584,8415.0
2024-09-27 12:50:00,130.2,130.44,130.19,130.43,7593.0,126.6681,126.9016,126.6584,126.8919,7593.0
2024-09-27 12:55:00,130.43,130.7,130.43,130.67,12848.0,126.8919,127.1545,126.8919,127.1253,12848.0
2024-09-27 13:00:00,130.69,130.78,130.6,130.63,8076.0,127.1448,127.2324,127.0572,127.0864,8076.0
2024-09-27 13:05:00,130.57,130.72,130.53,130.53,8737.0,127.0281,127.174,126.9891,126.9891,8737.0
2024-09-27 13:10:00,130.54,130.54,130.4,130.49,6536.0,126.9989,126.9989,126.8627,126.9502,6536.0
2024-09-27 13:15:00,130.46,130.48,130.36,130.4,6888.0,126.921,126.9405,126.8238,126.8627,6888.0
2024-09-27 13:20:00,130.4,130.46,130.26,130.26,9656.0,126.8627,126.921,126.7265,126.7265,9656.0
2024-09-27 13:25:00,130.24,130.49,130.24,130.44,7205.0,126.707,126.9502,126.707,126.9016,7205.0
2024-09-27 13:30:00,130.44,130.46,130.24,130.3,15056.0,126.9016,126.921,126.707,126.7654,15056.0
2024-09-27 13:35:00,130.29,130.3,130.03,130.07,12828.0,126.7557,126.7654,126.5027,126.5416,12828.0
2024-09-27 13:40:00,130.07,130.13,130.02,130.09,17868.0,126.5416,126.6,126.493,126.5611,17868.0
2024-09-27 13:45:00,130.09,130.3,130.04,130.27,13376.0,126.5611,126.7654,126.5124,126.7362,13376.0
2024-09-27 13:50:00,130.23,130.23,130.04,130.08,4590.0,126.6973,126.6973,126.5124,126.5514,4590.0
2024-09-27 13:55:00,130.08,130.2,130.03,130.19,6336.0,126.5514,126.6681,126.5027,126.6584,6336.0
2024-09-27 14:00:00,130.19,130.57,130.13,130.5,40453.0,126.6584,127.0281,126.6,126.96,40453.0
2024-09-27 14:05:00,130.56,130.59,130.46,130.51,7106.0,127.0183,127.0475,126.921,126.9697,7106.0
2024-09-27 14:10:00,130.54,130.79,130.51,130.76,13043.0,126.9989,127.2421,126.9697,127.2129,13043.0
2024-09-27 14:15:00,130.78,130.8,130.54,130.56,9011.0,127.2324,127.2518,126.9989,127.0183,9011.0
2024-09-27 14:20:00,130.58,130.64,130.51,130.51,5635.0,127.0378,127.0962,126.9697,126.9697,5635.0
2024-09-27 14:25:00,130.54,130.75,130.46,130.62,8996.0,126.9989,127.2032,126.921,127.0767,8996.0
2024-09-27 14:30:00,130.62,130.74,130.52,130.56,7147.0,127.0767,127.1934,126.9794,127.0183,7147.0
2024-09-27 14:35:00,130.56,130.7,130.56,130.56,8831.0,127.0183,127.1545,127.0183,127.0183,8831.0
2024-09-27 14:40:00,130.58,130.59,130.47,130.54,5746.0,127.0378,127.0475,126.9308,126.9989,5746.0
2024-09-27 14:45:00,130.57,130.7,130.52,130.57,8138.0,127.0281,127.1545,126.9794,127.0281,8138.0
2024-09-27 14:50:00,130.56,130.72,130.51,130.69,19715.0,127.0183,127.174,126.9697,127.1448,19715.0
2024-09-27 14:55:00,130.72,130.88,130.7,130.88,9977.0,127.174,127.3296,127.1545,127.3296,9977.0
2024-09-27 15:00:00,130.88,131.13,130.88,131.02,8839.0,127.3296,127.5729,127.3296,127.4659,8839.0
2024-09-27 15:05:00,131.03,131.03,130.89,130.95,10776.0,127.4756,127.4756,127.3394,127.3978,10776.0
2024-09-27 15:10:00,130.94,131.01,130.86,130.94,10224.0,127.388,127.4561,127.3102,127.388,10224.0
2024-09-27 15:15:00,130.97,131.1,130.97,131.0,12656.0,127.4172,127.5437,127.4172,127.4464,12656.0
2024-09-27 15:20:00,131.01,131.04,130.92,130.99,12373.0,127.4561,127.4853,127.3686,127.4367,12373.0
2024-09-27 15:25:00,130.97,131.0,130.79,130.8,14218.0,127.4172,127.4464,127.2421,127.2518,14218.0
2024-09-27 15:30:00,130.8,130.99,130.74,130.89,15841.0,127.2518,127.4367,127.1934,127.3394,15841.0
2024-09-27 15:35:00,130.88,131.04,130.88,130.97,16711.0,127.3296,127.4853,127.3296,127.4172,16711.0
2024-09-27 15:40:00,130.98,130.99,130.87,130.98,16988.0,127.4269,127.4367,127.3199,127.4269,16988.0
2024-09-27 15:45:00,130.99,131.17,130.99,131.03,32056.0,127.4367,127.6118,127.4367,127.4756,32056.0
2024-09-27 15:50:00,130.98,131.06,130.81,131.0,50436.0,127.4269,127.5048,127.2615,127.4464,50436.0
2024-09-27 15:55:00,130.99,131.12,130.93,131.04,124780.0,127.4367,127.5631,127.3783,127.4853,124780.0
2024-09-30 09:30:00,130.86,131.11,129.96,129.98,22764.0,127.3102,127.5534,126.4346,126.4541,22764.0
2024-09-30 09:35:00,130.14,130.24,129.9,130.04,8926.0,126.6097,126.707,126.3762,126.5124,8926.0
2024-09-30 09:40:00,130.03,130.22,129.77,129.94,14226.0,126.5027,126.6876,126.2498,126.4151,14226.0
2024-09-30 09:45:00,130.19,130.53,130.12,130.29,6186.0,126.6584,126.9891,126.5903,126.7557,6186.0
2024-09-30 09:50:00,130.28,130.28,129.84,130.04,13140.0,126.7459,126.7459,126.3179,126.5124,13140.0
2024-09-30 09:55:00,130.1,130.23,129.91,130.09,8930.0,126.5708,126.6973,126.386,126.5611,8930.0
2024-09-30 10:00:00,130.09,130.57,130.07,130.56,21787.0,126.5611,127.0281,126.5416,127.0183,21787.0
2024-09-30 10:05:00,130.56,131.25,130.53,131.1,9822.0,127.0183,127.6896,126.9891,127.5437,9822.0
2024-09-30 10:10:00,131.11,131.14,130.8,131.14,5896.0,127.5534,127.5826,127.2518,127.5826,5896.0
2024-09-30 10:15:00,131.19,131.37,131.13,131.32,11507.0,127.6312,127.8064,127.5729,127.7577,11507.0
2024-09-30 10:20:00,131.39,131.42,131.22,131.25,5314.0,127.8258,127.855,127.6604,127.6896,5314.0
2024-09-30 10:25:00,131.31,131.31,131.0,131.03,10150.0,127.748,127.748,127.4464,127.4756,10150.0
2024-09-30 10:30:00,131.09,131.29,131.09,131.11,7682.0,127.534,127.7285,127.534,127.5534,7682.0
2024-09-30 10:35:00,131.12,131.55,131.12,131.47,8683.0,127.5631,127.9815,127.5631,127.9036,8683.0
2024-09-30 10:40:00,131.47,131.91,131.47,131.91,9065.0,127.9036,128.3317,127.9036,128.3317,9065.0
2024-09-30 10:45:00,131.91,132.13,131.78,132.13,8914.0,128.3317,128.5457,128.2052,128.5457,8914.0
2024-09-30 10:50:00,132.08,132.09,131.85,132.04,6646.0,128.4971,128.5068,128.2733,128.4582,6646.0
2024-09-30 10:55:00,132.09,132.13,131.65,131.65,10015.0,128.5068,128.5457,128.0788,128.0788,10015.0
2024-09-30 11:00:00,131.75,131.85,131.51,131.64,6393.0,128.176,128.2733,127.9426,128.069,6393.0
2024-09-30 11:05:00,131.61,131.77,131.61,131.75,8500.0,128.0398,128.1955,128.0398,128.176,8500.0
2024-09-30 11:10:00,131.74,131.8,131.62,131.68,23061.0,128.1663,128.2247,128.0496,128.1079,23061.0
2024-09-30 11:15:00,131.68,131.68,131.29,131.45,7372.0,128.1079,128.1079,127.7285,127.8842,7372.0
2024-09-30 11:20:00,131.43,131.43,131.19,131.25,8148.0,127.8647,127.8647,127.6312,127.6896,8148.0
2024-09-30 11:25:00,131.22,131.22,130.7,130.7,15764.0,127.6604,127.6604,127.1545,127.1545,15764.0
2024-09-30 11:30:00,130.77,130.92,130.66,130.92,7586.0,127.2226,127.3686,127.1156,127.3686,7586.0
2024-09-30 11:35:00,130.92,131.03,130.91,130.92,4630.0,127.3686,127.4756,127.3588,127.3686,4630.0
2024-09-30 11:40:00,130.91,130.91,130.67,130.8,5447.0,127.3588,127.3588,127.1253,127.2518,5447.0
2024-09-30 11:45:00,130.84,130.89,130.71,130.81,2861.0,127.2907,127.3394,127.1643,127.2615,2861.0
2024-09-30 11:50:00,130.72,130.77,130.67,130.72,8861.0,127.174,127.2226,127.1253,127.174,8861.0
2024-09-30 11:55:00,130.73,130.9,130.73,130.81,11111.0,127.1837,127.3491,127.1837,127.2615,11111.0
2024-09-30 12:00:00,130.78,130.9,130.76,130.81,9861.0,127.2324,127.3491,127.2129,127.2615,9861.0
2024-09-30 12:05:00,130.82,130.98,130.82,130.94,3899.0,127.2713,127.4269,127.2713,127.388,3899.0
2024-09-30 12:10:00,130.96,131.07,130.85,131.07,16826.0,127.4075,127.5145,127.3005,127.5145,16826.0
2024-09-30 12:15:00,131.13,131.13,130.91,130.94,5590.0,127.5729,127.5729,127.3588,127.388,5590.0
2024-09-30 12:20:00,130.93,130.98,130.85,130.9,5168.0,127.3783,127.4269,127.3005,127.3491,5168.0
2024-09-30 12:25:00,130.93,131.01,130.85,130.86,6344.0,127.3783,127.4561,127.3005,127.3102,6344.0
2024-09-30 12:30:00,130.88,130.9,130.84,130.88,5075.0,127.3296,127.3491,127.2907,127.3296,5075.0
2024-09-30 12:35:00,130.92,131.07,130.92,131.04,4659.0,127.3686,127.5145,127.3686,127.4853,4659.0
2024-09-30 12:40:00,131.03,131.1,130.85,130.9,4969.0,127.4756,127.5437,127.3005,127.3491,4969.0
2024-09-30 12:45:00,130.9,130.92,130.79,130.81,9302.0,127.3491,127.3686,127.2421,127.2615,9302.0
2024-09-30 12:50:00,130.81,130.81,130.69,130.76,4846.0,127.2615,127.2615,127.1448,127.2129,4846.0
2024-09-30 12:55:00,130.8,130.89,130.8,130.83,4631.0,127.2518,127.3394,127.2518,127.281,4631.0
2024-09-30 13:00:00,130.83,131.03,130.79,130.99,10332.0,127.281,127.4756,127.2421,127.4367,10332.0
2024-09-30 13:05:00,131.09,131.13,131.05,131.13,4527.0,127.534,127.5729,127.495,127.5729,4527.0
2024-09-30 13:10:00,131.15,131.32,131.08,131.32,8012.0,127.5923,127.7577,127.5242,127.7577,8012.0
2024-09-30 13:15:00,131.25,131.33,131.21,131.33,5434.0,127.6896,127.7674,127.6507,127.7674,5434.0
2024-09-30 13:20:00,131.32,131.33,131.09,131.09,5697.0,127.7577,127.7674,127.534,127.534,5697.0
2024-09-30 13:25:00,131.09,131.26,131.08,131.23,4100.0,127.534,127.6993,127.5242,127.6702,4100.0
2024-09-30 13:30:00,131.2,131.24,131.18,131.24,4160.0,127.641,127.6799,127.6215,127.6799,4160.0
2024-09-30 13:35:00,131.22,131.28,131.03,131.13,5325.0,127.6604,127.7188,127.4756,127.5729,5325.0
2024-09-30 13:40:00,131.12,131.12,130.97,131.06,3956.0,127.5631,127.5631,127.4172,127.5048,3956.0
2024-09-30 13:45:00,131.06,131.11,130.86,130.89,8074.0,127.5048,127.5534,127.3102,127.3394,8074.0
2024-09-30 13:50:00,130.89,130.94,130.82,130.91,8320.0,127.3394,127.388,127.2713,127.3588,8320.0
2024-09-30 13:55:00,130.9,130.94,130.79,130.88,10347.0,127.3491,127.388,127.2421,127.3296,10347.0
2024-09-30 14:00:00,130.89,130.89,130.58,130.62,5225.0,127.3394,127.3394,127.0378,127.0767,5225.0
2024-09-30 14:05:00,130.64,130.65,130.51,130.55,5664.0,127.0962,127.1059,126.9697,127.0086,5664.0
2024-09-30 14:10:00,130.54,130.57,130.37,130.43,8108.0,126.9989,127.0281,126.8335,126.8919,8108.0
2024-09-30 14:15:00,130.39,130.45,130.26,130.26,8382.0,126.8529,126.9113,126.7265,126.7265,8382.0
2024-09-30 14:20:00,130.2,130.34,130.15,130.24,6491.0,126.6681,126.8043,126.6195,126.707,6491.0
2024-09-30 14:25:00,130.24,130.48,130.23,130.48,9381.0,126.707,126.9405,126.6973,126.9405,9381.0
2024-09-30 14:30:00,130.44,130.47,130.22,130.34,11646.0,126.9016,126.9308,126.6876,126.8043,11646.0
2024-09-30 14:35:00,130.32,130.58,130.32,130.54,8491.0,126.7848,127.0378,126.7848,126.9989,8491.0
2024-09-30 14:40:00,130.55,130.65,130.52,130.52,14846.0,127.0086,127.1059,126.9794,126.9794,14846.0
2024-09-30 14:45:00,130.52,130.66,130.51,130.56,13326.0,126.9794,127.1156,126.9697,127.0183,13326.0
2024-09-30 14:50:00,130.58,130.82,130.56,130.8,9916.0,127.0378,127.2713,127.0183,127.2518,9916.0
2024-09-30 14:55:00,130.81,130.84,130.75,130.75,6051.0,127.2615,127.2907,127.2032,127.2032,6051.0
2024-09-30 15:00:00,130.72,130.78,130.63,130.65,7844.0,127.174,127.2324,127.0864,127.1059,7844.0
2024-09-30 15:05:00,130.62,130.62,130.52,130.53,4496.0,127.0767,127.0767,126.9794,126.9891,4496.0
2024-09-30 15:10:00,130.53,130.55,130.29,130.3,9434.0,126.9891,127.0086,126.7557,126.7654,9434.0
2024-09-30 15:15:00,130.31,130.51,130.31,130.4,14213.0,126.7751,126.9697,126.7751,126.8627,14213.0
2024-09-30 15:20:00,130.41,130.6,130.41,130.59,8520.0,126.8724,127.0572,126.8724,127.0475,8520.0
2024-09-30 15:25:00,130.61,130.65,130.53,130.61,16188.0,127.067,127.1059,126.9891,127.067,16188.0
2024-09-30 15:30:00,130.6,130.73,130.56,130.66,15724.0,127.0572,127.1837,127.0183,127.1156,15724.0
2024-09-30 15:35:00,130.67,130.87,130.64,130.83,14121.0,127.1253,127.3199,127.0962,127.281,14121.0
2024-09-30 15:40:00,130.86,130.86,130.64,130.81,16862.0,127.3102,127.3102,127.0962,127.2615,16862.0
2024-09-30 15:45:00,130.81,130.92,130.75,130.77,25788.0,127.2615,127.3686,127.2032,127.2226,25788.0
2024-09-30 15:50:00,130.77,131.26,130.69,131.11,42665.0,127.2226,127.6993,127.1448,127.5534,42665.0
2024-09-30 15:55:00,131.13,131.56,131.11,131.44,178795.0,127.5729,127.9912,127.5534,127.8745,178795.0
2024-10-01 09:30:00,130.16,131.33,130.16,131.3,26393.0,126.6292,127.7674,126.6292,127.7383,26393.0
2024-10-01 09:35:00,131.06,132.1,130.91,132.1,19730.0,127.5048,128.5166,127.3588,128.5166,19730.0
2024-10-01 09:40:00,132.12,132.12,131.42,131.59,8689.0,128.536,128.536,127.855,128.0204,8689.0
2024-10-01 09:45:00,131.5,132.17,131.08,132.17,10044.0,127.9328,128.5847,127.5242,128.5847,10044.0
2024-10-01 09:50:00,132.34,132.53,132.04,132.09,53997.0,128.75,128.9349,128.4582,128.5068,53997.0
2024-10-01 09:55:00,132.07,132.41,131.9,132.36,44014.0,128.4874,128.8181,128.322,128.7695,44014.0
2024-10-01 10:00:00,132.18,132.83,131.58,132.83,129061.0,128.5944,129.2268,128.0107,129.2268,129061.0
2024-10-01 10:05:00,132.73,132.74,132.0,132.05,7354.0,129.1295,129.1392,128.4193,128.4679,7354.0
2024-10-01 10:10:00,132.04,132.32,131.92,132.29,6969.0,128.4582,128.7306,128.3414,128.7014,6969.0
2024-10-01 10:15:00,132.14,132.2,131.91,131.97,6109.0,128.5555,128.6138,128.3317,128.3901,6109.0
2024-10-01 10:20:00,132.17,133.11,132.14,132.97,9130.0,128.5847,129.4992,128.5555,129.363,9130.0
2024-10-01 10:25:00,132.84,132.84,132.24,132.54,41603.0,129.2365,129.2365,128.6528,128.9446,41603.0
2024-10-01 10:30:00,132.63,132.79,132.34,132.68,9655.0,129.0322,129.1878,128.75,129.0808,9655.0
2024-10-01 10:35:00,132.62,132.83,132.49,132.79,3908.0,129.0224,129.2268,128.896,129.1878,3908.0
2024-10-01 10:40:00,132.72,132.84,132.67,132.76,5305.0,129.1197,129.2365,129.0711,129.1587,5305.0
2024-10-01 10:45:00,132.73,132.98,132.6,132.86,6650.0,129.1295,129.3727,129.003,129.2559,6650.0
2024-10-01 10:50:00,132.75,132.78,132.55,132.68,7150.0,129.1489,129.1781,128.9543,129.0808,7150.0
2024-10-01 10:55:00,132.67,132.91,132.6,132.91,12747.0,129.0711,129.3046,129.003,129.3046,12747.0
2024-10-01 11:00:00,132.93,133.07,132.84,132.9,8989.0,129.324,129.4602,129.2365,129.2949,8989.0
2024-10-01 11:05:00,132.91,132.91,132.5,132.63,6220.0,129.3046,129.3046,128.9057,129.0322,6220.0
2024-10-01 11:10:00,132.63,132.84,132.48,132.81,7028.0,129.0322,129.2365,128.8862,129.2073,7028.0
2024-10-01 11:15:00,132.84,133.27,132.83,133.08,16978.0,129.2365,129.6548,129.2268,129.47,16978.0
2024-10-01 11:20:00,133.08,133.15,132.85,133.04,3493.0,129.47,129.5381,129.2462,129.4311,3493.0
2024-10-01 11:25:00,132.91,133.08,132.86,132.97,9510.0,129.3046,129.47,129.2559,129.363,9510.0
2024-10-01 11:30:00,132.96,133.23,132.91,133.14,4996.0,129.3532,129.6159,129.3046,129.5283,4996.0
2024-10-01 11:35:00,133.03,133.16,132.98,132.98,6197.0,129.4213,129.5478,129.3727,129.3727,6197.0
2024-10-01 11:40:00,132.99,133.05,132.57,132.62,5791.0,129.3824,129.4408,128.9738,129.0224,5791.0
2024-10-01 11:45:00,132.62,132.68,132.39,132.39,7244.0,129.0224,129.0808,128.7987,128.7987,7244.0
2024-10-01 11:50:00,132.37,132.42,132.09,132.24,6412.0,128.7792,128.8279,128.5068,128.6528,6412.0
2024-10-01 11:55:00,132.24,132.29,132.19,132.25,3728.0,128.6528,128.7014,128.6041,128.6625,3728.0
2024-10-01 12:00:00,132.21,132.33,132.18,132.32,5884.0,128.6236,128.7403,128.5944,128.7306,5884.0
2024-10-01 12:05:00,132.31,132.31,132.08,132.27,46752.0,128.7209,128.7209,128.4971,128.6819,46752.0
2024-10-01 12:10:00,132.3,132.52,132.27,132.36,10611.0,128.7111,128.9252,128.6819,128.7695,10611.0
2024-10-01 12:15:00,132.36,132.36,132.05,132.19,7606.0,128.7695,128.7695,128.4679,128.6041,7606.0
2024-10-01 12:20:00,132.14,132.24,131.99,132.11,7479.0,128.5555,128.6528,128.4095,128.5263,7479.0
2024-10-01 12:25:00,132.13,132.31,132.12,132.27,4651.0,128.5457,128.7209,128.536,128.6819,4651.0
2024-10-01 12:30:00,132.22,132.63,132.17,132.29,14938.0,128.6333,129.0322,128.5847,128.7014,14938.0
2024-10-01 12:35:00,132.27,132.51,132.18,132.51,4562.0,128.6819,128.9154,128.5944,128.9154,4562.0
2024-10-01 12:40:00,132.47,132.57,132.42,132.49,2964.0,128.8765,128.9738,128.8279,128.896,2964.0
2024-10-01 12:45:00,132.51,132.74,132.5,132.74,4226.0,128.9154,129.1392,128.9057,129.1392,4226.0
2024-10-01 12:50:00,132.73,132.86,132.64,132.73,9073.0,129.1295,129.2559,129.0419,129.1295,9073.0
2024-10-01 12:55:00,132.71,132.96,132.71,132.78,6135.0,129.11,129.3532,129.11,129.1781,6135.0
2024-10-01 13:00:00,132.72,132.81,132.64,132.76,6695.0,129.1197,129.2073,129.0419,129.1587,6695.0
2024-10-01 13:05:00,132.75,133.0,132.74,132.97,6182.0,129.1489,129.3921,129.1392,129.363,6182.0
2024-10-01 13:10:00,133.0,133.18,132.94,133.04,10715.0,129.3921,129.5673,129.3338,129.4311,10715.0
2024-10-01 13:15:00,132.96,133.11,132.75,132.75,4111.0,129.3532,129.4992,129.1489,129.1489,4111.0
2024-10-01 13:20:00,132.76,132.83,132.6,132.6,5934.0,129.1587,129.2268,129.003,129.003,5934.0
2024-10-01 13:25:00,132.53,132.65,132.31,132.53,14654.0,128.9349,129.0516,128.7209,128.9349,14654.0
2024-10-01 13:30:00,132.49,132.83,132.42,132.42,8740.0,128.896,129.2268,128.8279,128.8279,8740.0
2024-10-01 13:35:00,132.49,132.59,132.43,132.44,7114.0,128.896,128.9933,128.8376,128.8473,7114.0
2024-10-01 13:40:00,132.44,132.67,132.34,132.67,8462.0,128.8473,129.0711,128.75,129.0711,8462.0
2024-10-01 13:45:00,132.65,132.79,132.58,132.76,5409.0,129.0516,129.1878,128.9835,129.1587,5409.0
2024-10-01 13:50:00,132.78,132.83,132.62,132.62,5909.0,129.1781,129.2268,129.0224,129.0224,5909.0
2024-10-01 13:55:00,132.68,132.76,132.64,132.69,6302.0,129.0808,129.1587,129.0419,129.0905,6302.0
2024-10-01 14:00:00,132.71,132.77,132.56,132.56,6113.0,129.11,129.1684,128.9641,128.9641,6113.0
2024-10-01 14:05:00,132.51,132.71,132.45,132.49,11604.0,128.9154,129.11,128.8571,128.896,11604.0
2024-10-01 14:10:00,132.5,132.64,132.46,132.52,6484.0,128.9057,129.0419,128.8668,128.9252,6484.0
2024-10-01 14:15:00,132.54,132.64,132.51,132.54,7619.0,128.9446,129.0419,128.9154,128.9446,7619.0
2024-10-01 14:20:00,132.5,132.54,132.24,132.24,7793.0,128.9057,128.9446,128.6528,128.6528,7793.0
2024-10-01 14:25:00,132.27,132.36,132.19,132.25,10227.0,128.6819,128.7695,128.6041,128.6625,10227.0
2024-10-01 14:30:00,132.24,132.35,132.2,132.27,12944.0,128.6528,128.7598,128.6138,128.6819,12944.0
2024-10-01 14:35:00,132.24,132.39,132.22,132.37,8947.0,128.6528,128.7987,128.6333,128.7792,8947.0
2024-10-01 14:40:00,132.33,132.48,132.26,132.34,9627.0,128.7403,128.8862,128.6722,128.75,9627.0
2024-10-01 14:45:00,132.46,132.49,132.34,132.34,5637.0,128.8668,128.896,128.75,128.75,5637.0
2024-10-01 14:50:00,132.32,132.42,132.24,132.24,5099.0,128.7306,128.8279,128.6528,128.6528,5099.0
2024-10-01 14:55:00,132.25,132.31,132.21,132.24,6403.0,128.6625,128.7209,128.6236,128.6528,6403.0
2024-10-01 15:00:00,132.19,132.19,132.04,132.12,8604.0,128.6041,128.6041,128.4582,128.536,8604.0
2024-10-01 15:05:00,132.13,132.45,132.12,132.41,7518.0,128.5457,128.8571,128.536,128.8181,7518.0
2024-10-01 15:10:00,132.43,132.5,132.35,132.49,6975.0,128.8376,128.9057,128.7598,128.896,6975.0
2024-10-01 15:15:00,132.46,132.58,132.44,132.54,7283.0,128.8668,128.9835,128.8473,128.9446,7283.0
2024-10-01 15:20:00,132.58,132.82,132.58,132.78,15090.0,128.9835,129.217,128.9835,129.1781,15090.0
2024-10-01 15:25:00,132.83,132.94,132.79,132.8,12293.0,129.2268,129.3338,129.1878,129.1976,12293.0
2024-10-01 15:30:00,132.77,132.81,132.58,132.61,10047.0,129.1684,129.2073,128.9835,129.0127,10047.0
2024-10-01 15:35:00,132.63,132.94,132.54,132.93,15816.0,129.0322,129.3338,128.9446,129.324,15816.0
2024-10-01 15:40:00,132.93,132.98,132.76,132.82,23001.0,129.324,129.3727,129.1587,129.217,23001.0
2024-10-01 15:45:00,132.81,132.96,132.79,132.9,13054.0,129.2073,129.3532,129.1878,129.2949,13054.0
2024-10-01 15:50:00,132.92,132.92,132.7,132.89,22939.0,129.3143,129.3143,129.1003,129.2851,22939.0
2024-10-01 15:55:00,132.88,133.17,132.87,133.03,100772.0,129.2754,129.5575,129.2657,129.4213,100772.0
2024-10-02 09:30:00,134.0,134.21,132.62,132.99,32686.0,130.365,130.5693,129.0224,129.3824,32686.0
2024-10-02 09:35:00,133.01,134.11,133.01,133.42,39079.0,129.4019,130.472,129.4019,129.8007,39079.0
2024-10-02 09:40:00,133.52,133.66,132.71,132.8,12610.0,129.898,130.0342,129.11,129.1976,12610.0
2024-10-02 09:45:00,132.75,133.44,132.55,133.41,27061.0,129.1489,129.8202,128.9543,129.791,27061.0
2024-10-02 09:50:00,133.6,134.06,133.45,134.0,10733.0,129.9759,130.4234,129.8299,130.365,10733.0
2024-10-02 09:55:00,133.87,134.1,133.85,133.95,7253.0,130.2385,130.4623,130.2191,130.3164,7253.0
2024-10-02 10:00:00,133.89,134.02,133.66,133.78,7002.0,130.258,130.3845,130.0342,130.151,7002.0
2024-10-02 10:05:00,133.78,134.25,133.63,134.22,11926.0,130.151,130.6082,130.0051,130.579,11926.0
2024-10-02 10:10:00,134.31,134.84,134.3,134.8,9324.0,130.6666,131.1822,130.6569,131.1433,9324.0
2024-10-02 10:15:00,134.8,135.15,134.8,135.15,24170.0,131.1433,131.4838,131.1433,131.4838,24170.0
2024-10-02 10:20:00,135.15,135.2,134.5,134.59,9387.0,131.4838,131.5325,130.8515,130.939,9387.0
2024-10-02 10:25:00,134.6,134.82,134.55,134.63,10779.0,130.9487,131.1628,130.9001,130.9779,10779.0
2024-10-02 10:30:00,134.59,134.64,134.19,134.35,12449.0,130.939,130.9877,130.5499,130.7055,12449.0
2024-10-02 10:35:00,134.2,134.2,133.71,133.77,10169.0,130.5596,130.5596,130.0829,130.1413,10169.0
2024-10-02 10:40:00,133.83,134.22,133.7,134.22,8745.0,130.1996,130.579,130.0732,130.579,8745.0
2024-10-02 10:45:00,134.12,134.16,133.89,134.04,16065.0,130.4818,130.5207,130.258,130.4039,16065.0
2024-10-02 10:50:00,134.04,134.04,133.84,133.85,13906.0,130.4039,130.4039,130.2094,130.2191,13906.0
2024-10-02 10:55:00,133.9,133.96,133.23,133.24,16586.0,130.2677,130.3261,129.6159,129.6256,16586.0
2024-10-02 11:00:00,133.2,133.44,133.08,133.17,8602.0,129.5867,129.8202,129.47,129.5575,8602.0
2024-10-02 11:05:00,133.18,133.44,133.17,133.44,13162.0,129.5673,129.8202,129.5575,129.8202,13162.0
2024-10-02 11:10:00,133.47,133.52,133.09,133.15,14888.0,129.8494,129.898,129.4797,129.5381,14888.0
2024-10-02 11:15:00,133.14,133.5,133.13,133.35,7256.0,129.5283,129.8786,129.5186,129.7326,7256.0
2024-10-02 11:20:00,133.33,133.34,133.12,133.34,12191.0,129.7132,129.7229,129.5089,129.7229,12191.0
2024-10-02 11:25:00,133.3,133.47,133.28,133.46,6477.0,129.684,129.8494,129.6645,129.8397,6477.0
2024-10-02 11:30:00,133.42,133.57,133.36,133.49,11945.0,129.8007,129.9467,129.7424,129.8688,11945.0
2024-10-02 11:35:00,133.58,133.88,133.52,133.83,7277.0,129.9564,130.2483,129.898,130.1996,7277.0
2024-10-02 11:40:00,133.81,133.98,133.76,133.84,4960.0,130.1802,130.3456,130.1315,130.2094,4960.0
2024-10-02 11:45:00,133.88,133.91,133.72,133.73,7095.0,130.2483,130.2775,130.0926,130.1023,7095.0
2024-10-02 11:50:00,133.78,133.85,133.61,133.65,5574.0,130.151,130.2191,129.9856,130.0245,5574.0
2024-10-02 11:55:00,133.63,133.7,133.49,133.51,8261.0,130.0051,130.0732,129.8688,129.8883,8261.0
2024-10-02 12:00:00,133.48,133.61,133.23,133.33,30924.0,129.8591,129.9856,129.6159,129.7132,30924.0
2024-10-02 12:05:00,133.34,133.52,133.34,133.46,7037.0,129.7229,129.898,129.7229,129.8397,7037.0
2024-10-02 12:10:00,133.47,133.53,133.33,133.34,12693.0,129.8494,129.9078,129.7132,129.7229,12693.0
2024-10-02 12:15:00,133.31,133.34,133.23,133.27,6637.0,129.6937,129.7229,129.6159,129.6548,6637.0
2024-10-02 12:20:00,133.27,133.27,133.01,133.03,10480.0,129.6548,129.6548,129.4019,129.4213,10480.0
2024-10-02 12:25:00,133.12,133.21,133.07,133.2,5425.0,129.5089,129.5964,129.4602,129.5867,5425.0
2024-10-02 12:30:00,133.17,133.17,132.99,133.06,4479.0,129.5575,129.5575,129.3824,129.4505,4479.0
2024-10-02 12:35:00,133.02,133.02,132.83,132.88,6258.0,129.4116,129.4116,129.2268,129.2754,6258.0
2024-10-02 12:40:00,132.87,133.03,132.84,133.0,7371.0,129.2657,129.4213,129.2365,129.3921,7371.0
2024-10-02 12:45:00,132.98,133.1,132.84,132.88,6703.0,129.3727,129.4894,129.2365,129.2754,6703.0
2024-10-02 12:50:00,132.92,133.06,132.92,133.02,5610.0,129.3143,129.4505,129.3143,129.4116,5610.0
2024-10-02 12:55:00,133.03,133.19,132.98,133.18,5471.0,129.4213,129.577,129.3727,129.5673,5471.0
2024-10-02 13:00:00,133.15,133.15,133.02,133.02,3344.0,129.5381,129.5381,129.4116,129.4116,3344.0
2024-10-02 13:05:00,133.03,133.26,133.03,133.25,5277.0,129.4213,129.6451,129.4213,129.6354,5277.0
2024-10-02 13:10:00,133.29,133.31,133.13,133.13,5409.0,129.6743,129.6937,129.5186,129.5186,5409.0
2024-10-02 13:15:00,133.16,133.25,133.14,133.18,5497.0,129.5478,129.6354,129.5283,129.5673,5497.0
2024-10-02 13:20:00,133.14,133.35,133.14,133.31,5735.0,129.5283,129.7326,129.5283,129.6937,5735.0
2024-10-02 13:25:00,133.32,133.48,133.32,133.42,9352.0,129.7035,129.8591,129.7035,129.8007,9352.0
2024-10-02 13:30:00,133.39,133.41,133.23,133.23,9967.0,129.7716,129.791,129.6159,129.6159,9967.0
2024-10-02 13:35:00,133.21,133.25,133.09,133.13,8744.0,129.5964,129.6354,129.4797,129.5186,8744.0
2024-10-02 13:40:00,133.18,133.18,133.05,133.16,6087.0,129.5673,129.5673,129.4408,129.5478,6087.0
2024-10-02 13:45:00,133.18,133.18,133.02,133.02,5509.0,129.5673,129.5673,129.4116,129.4116,5509.0
2024-10-02 13:50:00,133.07,133.13,132.87,132.88,5687.0,129.4602,129.5186,129.2657,129.2754,5687.0
2024-10-02 13:55:00,132.9,133.07,132.89,133.02,8636.0,129.2949,129.4602,129.2851,129.4116,8636.0
2024-10-02 14:00:00,133.02,133.11,132.92,132.97,5690.0,129.4116,129.4992,129.3143,129.363,5690.0
2024-10-02 14:05:00,132.93,133.03,132.85,133.0,5372.0,129.324,129.4213,129.2462,129.3921,5372.0
2024-10-02 14:10:00,132.99,133.09,132.97,133.0,8964.0,129.3824,129.4797,129.363,129.3921,8964.0
2024-10-02 14:15:00,133.04,133.07,132.84,132.88,9021.0,129.4311,129.4602,129.2365,129.2754,9021.0
2024-10-02 14:20:00,132.85,133.03,132.8,132.97,10777.0,129.2462,129.4213,129.1976,129.363,10777.0
2024-10-02 14:25:00,132.97,133.01,132.76,132.84,13435.0,129.363,129.4019,129.1587,129.2365,13435.0
2024-10-02 14:30:00,132.84,133.11,132.84,133.11,5805.0,129.2365,129.4992,129.2365,129.4992,5805.0
2024-10-02 14:35:00,133.11,133.34,133.06,133.33,12557.0,129.4992,129.7229,129.4505,129.7132,12557.0
2024-10-02 14:40:00,133.34,133.41,133.29,133.36,8957.0,129.7229,129.791,129.6743,129.7424,8957.0
2024-10-02 14:45:00,133.36,133.47,133.35,133.38,7468.0,129.7424,129.8494,129.7326,129.7618,7468.0
2024-10-02 14:50:00,133.38,133.43,133.35,133.4,6791.0,129.7618,129.8105,129.7326,129.7813,6791.0
2024-10-02 14:55:00,133.39,133.54,133.39,133.47,12290.0,129.7716,129.9175,129.7716,129.8494,12290.0
2024-10-02 15:00:00,133.46,133.47,133.44,133.47,2972.0,129.8397,129.8494,129.8202,129.8494,2972.0
2024-10-02 15:05:00,133.48,133.61,133.45,133.55,8343.0,129.8591,129.9856,129.8299,129.9272,8343.0
2024-10-02 15:10:00,133.59,133.7,133.56,133.65,7911.0,129.9661,130.0732,129.9369,130.0245,7911.0
2024-10-02 15:15:00,133.63,133.71,133.58,133.71,8904.0,130.0051,130.0829,129.9564,130.0829,8904.0
2024-10-02 15:20:00,133.71,133.73,133.59,133.6,10982.0,130.0829,130.1023,129.9661,129.9759,10982.0
2024-10-02 15:25:00,133.61,133.75,133.61,133.69,9693.0,129.9856,130.1218,129.9856,130.0634,9693.0
2024-10-02 15:30:00,133.7,133.86,133.66,133.79,12799.0,130.0732,130.2288,130.0342,130.1607,12799.0
2024-10-02 15:35:00,133.82,133.96,133.8,133.88,8190.0,130.1899,130.3261,130.1704,130.2483,8190.0
2024-10-02 15:40:00,133.93,134.08,133.91,134.03,16150.0,130.2969,130.4428,130.2775,130.3942,16150.0
2024-10-02 15:45:00,134.05,134.16,134.01,134.09,18645.0,130.4137,130.5207,130.3747,130.4526,18645.0
2024-10-02 15:50:00,134.16,134.23,134.1,134.12,25909.0,130.5207,130.5888,130.4623,130.4818,25909.0
2024-10-02 15:55:00,134.12,134.55,134.12,134.44,127551.0,130.4818,130.9001,130.4818,130.7931,127551.0
2024-10-03 09:30:00,134.48,135.12,133.78,134.2,47795.0,130.832,131.4546,130.151,130.5596,47795.0
2024-10-03 09:35:00,134.43,134.52,134.3,134.33,12362.0,130.7833,130.8709,130.6569,130.6861,12362.0
2024-10-03 09:40:00,134.44,134.58,133.82,133.82,23729.0,130.7931,130.9293,130.1899,130.1899,23729.0
2024-10-03 09:45:00,133.97,134.16,133.63,133.74,25006.0,130.3358,130.5207,130.0051,130.1121,25006.0
2024-10-03 09:50:00,133.75,133.89,133.36,133.82,12738.0,130.1218,130.258,129.7424,130.1899,12738.0
2024-10-03 09:55:00,133.95,134.14,133.79,134.14,26410.0,130.3164,130.5012,130.1607,130.5012,26410.0
2024-10-03 10:00:00,134.05,134.61,133.93,134.61,26716.0,130.4137,130.9585,130.2969,130.9585,26716.0
2024-10-03 10:05:00,134.62,135.1,134.62,135.05,12012.0,130.9682,131.4352,130.9682,131.3865,12012.0
2024-10-03 10:10:00,135.13,136.12,135.09,135.82,32774.0,131.4644,132.4275,131.4254,132.1356,32774.0
2024-10-03 10:15:00,135.94,136.27,135.72,136.27,19349.0,132.2524,132.5734,132.0384,132.5734,19349.0
2024-10-03 10:20:00,136.24,136.61,135.64,135.76,32528.0,132.5442,132.9042,131.9605,132.0773,32528.0
2024-10-03 10:25:00,135.74,136.22,135.6,136.03,29605.0,132.0578,132.5248,131.9216,132.3399,29605.0
2024-10-03 10:30:00,136.11,136.35,135.9,136.23,18629.0,132.4178,132.6513,132.2135,132.5345,18629.0
2024-10-03 10:35:00,136.22,136.51,135.95,136.15,42781.0,132.5248,132.8069,132.2621,132.4567,42781.0
2024-10-03 10:40:00,136.06,136.47,136.06,136.47,12557.0,132.3691,132.768,132.3691,132.768,12557.0
2024-10-03 10:45:00,136.35,136.65,136.35,136.38,10918.0,132.6513,132.9431,132.6513,132.6805,10918.0
2024-10-03 10:50:00,136.47,136.62,136.37,136.44,11300.0,132.768,132.9139,132.6707,132.7388,11300.0
2024-10-03 10:55:00,136.47,136.72,136.42,136.49,16009.0,132.768,133.0112,132.7194,132.7875,16009.0
2024-10-03 11:00:00,136.52,136.52,136.13,136.13,28830.0,132.8167,132.8167,132.4372,132.4372,28830.0
2024-10-03 11:05:00,136.03,136.43,136.03,136.28,13686.0,132.3399,132.7291,132.3399,132.5832,13686.0
2024-10-03 11:10:00,136.22,137.0,136.21,136.97,16559.0,132.5248,133.2836,132.5151,133.2544,16559.0
2024-10-03 11:15:00,136.91,137.02,136.34,136.34,35533.0,133.1961,133.3031,132.6415,132.6415,35533.0
2024-10-03 11:20:00,136.32,136.47,136.23,136.41,11359.0,132.6221,132.768,132.5345,132.7096,11359.0
2024-10-03 11:25:00,136.37,136.59,136.35,136.56,7545.0,132.6707,132.8848,132.6513,132.8556,7545.0
2024-10-03 11:30:00,136.61,136.61,136.36,136.57,5093.0,132.9042,132.9042,132.661,132.8653,5093.0
2024-10-03 11:35:00,136.59,136.85,136.58,136.74,12042.0,132.8848,133.1377,132.875,133.0307,12042.0
2024-10-03 11:40:00,136.81,137.23,136.81,137.23,23236.0,133.0988,133.5074,133.0988,133.5074,23236.0
2024-10-03 11:45:00,137.2,137.29,137.05,137.14,27802.0,133.4782,133.5658,133.3323,133.4198,27802.0
2024-10-03 11:50:00,137.16,137.6,137.1,137.49,15256.0,133.4393,133.8674,133.3809,133.7603,15256.0
2024-10-03 11:55:00,137.5,137.5,137.26,137.26,13390.0,133.7701,133.7701,133.5366,133.5366,13390.0
2024-10-03 12:00:00,137.3,137.47,137.24,137.44,17718.0,133.5755,133.7409,133.5171,133.7117,17718.0
2024-10-03 12:05:00,137.48,137.99,137.48,137.99,16470.0,133.7506,134.2468,133.7506,134.2468,16470.0
2024-10-03 12:10:00,137.99,138.06,137.71,137.71,12825.0,134.2468,134.3149,133.9744,133.9744,12825.0
2024-10-03 12:15:00,137.77,138.03,137.76,137.97,11868.0,134.0327,134.2857,134.023,134.2273,11868.0
2024-10-03 12:20:00,137.97,138.02,137.84,137.95,11576.0,134.2273,134.276,134.1008,134.2079,11576.0
2024-10-03 12:25:00,137.93,138.09,137.88,138.08,10758.0,134.1884,134.3441,134.1398,134.3343,10758.0
2024-10-03 12:30:00,138.05,138.17,138.03,138.08,8697.0,134.3052,134.4219,134.2857,134.3343,8697.0
2024-10-03 12:35:00,138.07,138.41,138.03,138.22,8638.0,134.3246,134.6554,134.2857,134.4705,8638.0
2024-10-03 12:40:00,138.22,138.3,138.21,138.28,8828.0,134.4705,134.5484,134.4608,134.5289,8828.0
2024-10-03 12:45:00,138.28,138.29,138.1,138.16,13869.0,134.5289,134.5386,134.3538,134.4122,13869.0
2024-10-03 12:50:00,138.15,138.49,138.15,138.44,14824.0,134.4024,134.7332,134.4024,134.6846,14824.0
2024-10-03 12:55:00,138.51,138.82,138.42,138.67,18597.0,134.7527,135.0543,134.6651,134.9083,18597.0
2024-10-03 13:00:00,138.73,138.75,138.26,138.27,12206.0,134.9667,134.9862,134.5095,134.5192,12206.0
2024-10-03 13:05:00,138.33,138.36,138.0,138.05,39048.0,134.5776,134.6067,134.2565,134.3052,39048.0
2024-10-03 13:10:00,138.05,138.22,137.89,137.89,27324.0,134.3052,134.4705,134.1495,134.1495,27324.0
2024-10-03 13:15:00,137.89,137.93,137.69,137.75,20262.0,134.1495,134.1884,133.9549,134.0133,20262.0
2024-10-03 13:20:00,137.83,138.01,137.8,138.0,10782.0,134.0911,134.2662,134.0619,134.2565,10782.0
2024-10-03 13:25:00,137.96,138.05,137.6,137.77,14925.0,134.2176,134.3052,133.8674,134.0327,14925.0
2024-10-03 13:30:00,137.74,137.98,137.74,137.97,7801.0,134.0036,134.237,134.0036,134.2273,7801.0
2024-10-03 13:35:00,137.92,138.33,137.92,138.15,18512.0,134.1787,134.5776,134.1787,134.4024,18512.0
2024-10-03 13:40:00,138.12,138.38,138.11,138.28,18978.0,134.3733,134.6262,134.3635,134.5289,18978.0
2024-10-03 13:45:00,138.24,138.24,138.0,138.09,12749.0,134.49,134.49,134.2565,134.3441,12749.0
2024-10-03 13:50:00,138.11,138.15,137.99,138.09,7541.0,134.3635,134.4024,134.2468,134.3441,7541.0
2024-10-03 13:55:00,138.12,138.42,138.1,138.42,32251.0,134.3733,134.6651,134.3538,134.6651,32251.0
2024-10-03 14:00:00,138.4,138.4,138.21,138.25,8242.0,134.6457,134.6457,134.4608,134.4997,8242.0
2024-10-03 14:05:00,138.28,138.36,138.25,138.3,8279.0,134.5289,134.6067,134.4997,134.5484,8279.0
2024-10-03 14:10:00,138.33,138.54,138.31,138.52,10937.0,134.5776,134.7819,134.5581,134.7624,10937.0
2024-10-03 14:15:00,138.61,138.78,138.57,138.67,8838.0,134.85,135.0153,134.811,134.9083,8838.0
2024-10-03 14:20:00,138.65,138.78,138.57,138.72,10580.0,134.8889,135.0153,134.811,134.957,10580.0
2024-10-03 14:25:00,138.71,138.76,138.6,138.6,16069.0,134.9472,134.9959,134.8402,134.8402,16069.0
2024-10-03 14:30:00,138.62,138.64,138.52,138.53,10345.0,134.8597,134.8791,134.7624,134.7721,10345.0
2024-10-03 14:35:00,138.56,138.65,138.47,138.57,7003.0,134.8013,134.8889,134.7138,134.811,7003.0
2024-10-03 14:40:00,138.57,138.95,138.56,138.94,12363.0,134.811,135.1807,134.8013,135.171,12363.0
2024-10-03 14:45:00,138.95,139.14,138.94,139.08,19445.0,135.1807,135.3656,135.171,135.3072,19445.0
2024-10-03 14:50:00,139.09,139.46,139.09,139.26,34027.0,135.3169,135.6769,135.3169,135.4823,34027.0
2024-10-03 14:55:00,139.3,139.35,139.14,139.14,17710.0,135.5212,135.5699,135.3656,135.3656,17710.0
2024-10-03 15:00:00,139.09,139.16,138.81,138.88,18467.0,135.3169,135.385,135.0445,135.1126,18467.0
2024-10-03 15:05:00,138.83,138.83,138.56,138.62,24674.0,135.064,135.064,134.8013,134.8597,24674.0
2024-10-03 15:10:00,138.63,138.9,138.61,138.78,28663.0,134.8694,135.1321,134.85,135.0153,28663.0
2024-10-03 15:15:00,138.75,138.93,138.71,138.91,13263.0,134.9862,135.1613,134.9472,135.1418,13263.0
2024-10-03 15:20:00,138.9,139.27,138.9,139.27,24737.0,135.1321,135.4921,135.1321,135.4921,24737.0
2024-10-03 15:25:00,139.28,139.36,139.09,139.12,23576.0,135.5018,135.5796,135.3169,135.3461,23576.0
2024-10-03 15:30:00,139.09,139.09,138.84,138.99,23986.0,135.3169,135.3169,135.0737,135.2197,23986.0
2024-10-03 15:35:00,138.97,139.02,138.71,138.72,27150.0,135.2002,135.2488,134.9472,134.957,27150.0
2024-10-03 15:40:00,138.72,138.73,138.57,138.67,23631.0,134.957,134.9667,134.811,134.9083,23631.0
2024-10-03 15:45:00,138.64,138.89,138.61,138.67,26162.0,134.8791,135.1224,134.85,134.9083,26162.0
2024-10-03 15:50:00,138.65,138.78,138.56,138.63,57850.0,134.8889,135.0153,134.8013,134.8694,57850.0
2024-10-03 15:55:00,138.64,138.97,138.6,138.93,143440.0,134.8791,135.2002,134.8402,135.1613,143440.0
2024-10-04 09:30:00,140.3,140.6,139.68,139.69,72590.0,136.4941,136.786,135.8909,135.9007,72590.0
2024-10-04 09:35:00,139.65,139.85,138.35,139.16,24800.0,135.8617,136.0563,134.597,135.385,24800.0
2024-10-04 09:40:00,139.26,139.57,138.95,139.36,14613.0,135.4823,135.7839,135.1807,135.5796,14613.0
2024-10-04 09:45:00,139.35,139.67,138.89,138.98,20739.0,135.5699,135.8812,135.1224,135.2099,20739.0
2024-10-04 09:50:00,138.98,139.08,138.67,138.69,15698.0,135.2099,135.3072,134.9083,134.9278,15698.0
2024-10-04 09:55:00,138.73,139.22,138.73,139.05,6995.0,134.9667,135.4434,134.9667,135.278,6995.0
2024-10-04 10:00:00,139.25,139.68,139.07,139.5,9340.0,135.4726,135.8909,135.2975,135.7158,9340.0
2024-10-04 10:05:00,139.55,139.81,139.32,139.56,10305.0,135.7645,136.0174,135.5407,135.7742,10305.0
2024-10-04 10:10:00,139.49,139.7,139.25,139.63,12804.0,135.7061,135.9104,135.4726,135.8423,12804.0
2024-10-04 10:15:00,139.63,140.02,139.62,139.91,28470.0,135.8423,136.2217,135.8326,136.1147,28470.0
2024-10-04 10:20:00,139.91,140.0,139.5,139.52,22563.0,136.1147,136.2023,135.7158,135.7353,22563.0
2024-10-04 10:25:00,139.64,139.66,139.33,139.39,11361.0,135.852,135.8715,135.5504,135.6088,11361.0
2024-10-04 10:30:00,139.23,139.43,138.72,138.87,19926.0,135.4531,135.6477,134.957,135.1029,19926.0
2024-10-04 10:35:00,138.72,138.9,138.72,138.75,6349.0,134.957,135.1321,134.957,134.9862,6349.0
2024-10-04 10:40:00,138.95,139.34,138.88,139.2,4946.0,135.1807,135.5602,135.1126,135.424,4946.0
2024-10-04 10:45:00,139.36,139.49,139.24,139.34,9150.0,135.5796,135.7061,135.4629,135.5602,9150.0
2024-10-04 10:50:00,139.26,139.33,139.12,139.17,5929.0,135.4823,135.5504,135.3461,135.3948,5929.0
2024-10-04 10:55:00,139.17,139.24,139.06,139.19,2733.0,135.3948,135.4629,135.2878,135.4142,2733.0
2024-10-04 11:00:00,139.26,139.48,139.06,139.48,10466.0,135.4823,135.6964,135.2878,135.6964,10466.0
2024-10-04 11:05:00,139.52,139.67,139.47,139.59,6384.0,135.7353,135.8812,135.6866,135.8034,6384.0
2024-10-04 11:10:00,139.67,139.67,139.45,139.45,5779.0,135.8812,135.8812,135.6672,135.6672,5779.0
2024-10-04 11:15:00,139.39,139.41,139.07,139.07,3766.0,135.6088,135.6283,135.2975,135.2975,3766.0
2024-10-04 11:20:00,139.2,139.21,138.76,138.78,4010.0,135.424,135.4337,134.9959,135.0153,4010.0
2024-10-04 11:25:00,138.74,138.83,138.62,138.68,3631.0,134.9764,135.064,134.8597,134.9181,3631.0
2024-10-04 11:30:00,138.69,138.94,138.69,138.94,3019.0,134.9278,135.171,134.9278,135.171,3019.0
2024-10-04 11:35:00,138.89,139.0,138.82,138.97,5954.0,135.1224,135.2294,135.0543,135.2002,5954.0
2024-10-04 11:40:00,139.05,139.05,138.9,138.97,4090.0,135.278,135.278,135.1321,135.2002,4090.0
2024-10-04 11:45:00,138.9,139.04,138.75,138.8,4797.0,135.1321,135.2683,134.9862,135.0348,4797.0
2024-10-04 11:50:00,138.76,138.91,138.68,138.81,5663.0,134.9959,135.1418,134.9181,135.0445,5663.0
2024-10-04 11:55:00,138.82,139.03,138.77,139.02,2171.0,135.0543,135.2586,135.0056,135.2488,2171.0
2024-10-04 12:00:00,139.08,139.29,139.04,139.26,6174.0,135.3072,135.5115,135.2683,135.4823,6174.0
2024-10-04 12:05:00,139.31,139.31,139.24,139.24,1242.0,135.531,135.531,135.4629,135.4629,1242.0
2024-10-04 12:10:00,139.23,139.46,139.23,139.46,6331.0,135.4531,135.6769,135.4531,135.6769,6331.0
2024-10-04 12:15:00,139.45,139.47,139.37,139.37,3344.0,135.6672,135.6866,135.5893,135.5893,3344.0
2024-10-04 12:20:00,139.37,139.53,139.35,139.43,6881.0,135.5893,135.745,135.5699,135.6477,6881.0
2024-10-04 12:25:00,139.36,139.37,139.25,139.27,3110.0,135.5796,135.5893,135.4726,135.4921,3110.0
2024-10-04 12:30:00,139.28,139.28,138.98,139.14,7305.0,135.5018,135.5018,135.2099,135.3656,7305.0
2024-10-04 12:35:00,139.21,139.47,139.21,139.34,2851.0,135.4337,135.6866,135.4337,135.5602,2851.0
2024-10-04 12:40:00,139.4,139.4,139.23,139.25,7597.0,135.6185,135.6185,135.4531,135.4726,7597.0
2024-10-04 12:45:00,139.25,139.29,139.14,139.2,5168.0,135.4726,135.5115,135.3656,135.424,5168.0
2024-10-04 12:50:00,139.22,139.41,139.16,139.4,17522.0,135.4434,135.6283,135.385,135.6185,17522.0
2024-10-04 12:55:00,139.45,139.55,139.44,139.5,4512.0,135.6672,135.7645,135.6574,135.7158,4512.0
2024-10-04 13:00:00,139.5,139.66,139.5,139.61,12597.0,135.7158,135.8715,135.7158,135.8228,12597.0
2024-10-04 13:05:00,139.61,139.61,139.21,139.28,13983.0,135.8228,135.8228,135.4337,135.5018,13983.0
2024-10-04 13:10:00,139.28,139.54,139.26,139.43,18923.0,135.5018,135.7547,135.4823,135.6477,18923.0
2024-10-04 13:15:00,139.45,139.53,139.31,139.47,20086.0,135.6672,135.745,135.531,135.6866,20086.0
2024-10-04 13:20:00,139.54,139.57,139.4,139.4,14195.0,135.7547,135.7839,135.6185,135.6185,14195.0
2024-10-04 13:25:00,139.43,139.49,139.31,139.35,25217.0,135.6477,135.7061,135.531,135.5699,25217.0
2024-10-04 13:30:00,139.35,139.39,138.73,138.74,44514.0,135.5699,135.6088,134.9667,134.9764,44514.0
2024-10-04 13:35:00,138.75,139.0,138.72,138.82,14675.0,134.9862,135.2294,134.957,135.0543,14675.0
2024-10-04 13:40:00,138.82,139.14,138.75,139.04,19474.0,135.0543,135.3656,134.9862,135.2683,19474.0
2024-10-04 13:45:00,139.04,139.07,138.91,138.91,8082.0,135.2683,135.2975,135.1418,135.1418,8082.0
2024-10-04 13:50:00,138.89,139.08,138.85,138.97,5296.0,135.1224,135.3072,135.0834,135.2002,5296.0
2024-10-04 13:55:00,139.05,139.05,138.79,138.8,6628.0,135.278,135.278,135.0251,135.0348,6628.0
2024-10-04 14:00:00,138.7,138.92,138.67,138.9,11052.0,134.9375,135.1516,134.9083,135.1321,11052.0
2024-10-04 14:05:00,138.97,139.08,138.88,138.98,2994.0,135.2002,135.3072,135.1126,135.2099,2994.0
2024-10-04 14:10:00,139.04,139.2,138.97,138.97,5307.0,135.2683,135.424,135.2002,135.2002,5307.0
2024-10-04 14:15:00,138.96,139.08,138.92,138.99,7130.0,135.1905,135.3072,135.1516,135.2197,7130.0
2024-10-04 14:20:00,138.99,139.0,138.2,138.28,21789.0,135.2197,135.2294,134.4511,134.5289,21789.0
2024-10-04 14:25:00,138.35,138.5,137.59,137.68,25309.0,134.597,134.7429,133.8576,133.9452,25309.0
2024-10-04 14:30:00,137.78,138.16,137.78,138.13,15159.0,134.0425,134.4122,134.0425,134.383,15159.0
2024-10-04 14:35:00,138.03,138.04,137.83,137.9,11259.0,134.2857,134.2954,134.0911,134.1592,11259.0
2024-10-04 14:40:00,138.04,138.07,137.76,137.86,18090.0,134.2954,134.3246,134.023,134.1203,18090.0
2024-10-04 14:45:00,137.92,137.93,137.85,137.85,4827.0,134.1787,134.1884,134.1106,134.1106,4827.0
2024-10-04 14:50:00,137.89,138.17,137.89,138.0,12620.0,134.1495,134.4219,134.1495,134.2565,12620.0
2024-10-04 14:55:00,138.06,138.11,137.95,138.07,9406.0,134.3149,134.3635,134.2079,134.3246,9406.0
2024-10-04 15:00:00,138.06,138.08,137.78,137.88,20407.0,134.3149,134.3343,134.0425,134.1398,20407.0
2024-10-04 15:05:00,137.92,138.14,137.87,138.08,13061.0,134.1787,134.3927,134.13,134.3343,13061.0
2024-10-04 15:10:00,138.13,138.24,138.09,138.15,7563.0,134.383,134.49,134.3441,134.4024,7563.0
2024-10-04 15:15:00,138.13,138.17,138.0,138.14,8327.0,134.383,134.4219,134.2565,134.3927,8327.0
2024-10-04 15:20:00,138.11,138.11,137.82,138.0,12677.0,134.3635,134.3635,134.0814,134.2565,12677.0
2024-10-04 15:25:00,137.97,138.01,137.85,138.0,20261.0,134.2273,134.2662,134.1106,134.2565,20261.0
2024-10-04 15:30:00,138.06,138.62,138.0,138.54,12459.0,134.3149,134.8597,134.2565,134.7819,12459.0
2024-10-04 15:35:00,138.48,138.55,138.38,138.45,7925.0,134.7235,134.7916,134.6262,134.6943,7925.0
2024-10-04 15:40:00,138.41,138.54,138.36,138.49,9625.0,134.6554,134.7819,134.6067,134.7332,9625.0
2024-10-04 15:45:00,138.46,138.46,138.11,138.13,14938.0,134.704,134.704,134.3635,134.383,14938.0
2024-10-04 15:50:00,138.12,138.47,138.08,138.33,64686.0,134.3733,134.7138,134.3343,134.5776,64686.0
2024-10-04 15:55:00,138.33,138.62,138.29,138.61,97059.0,134.5776,134.8597,134.5386,134.85,97059.0
2024-10-07 09:30:00,138.13,138.57,137.82,138.43,24871.0,134.383,134.811,134.0814,134.6748,24871.0
2024-10-07 09:35:00,138.71,139.01,138.32,138.32,2080.0,134.9472,135.2391,134.5678,134.5678,2080.0
2024-10-07 09:40:00,138.47,138.98,138.13,138.87,7106.0,134.7138,135.2099,134.383,135.1029,7106.0
2024-10-07 09:45:00,139.04,139.46,138.98,139.33,12278.0,135.2683,135.6769,135.2099,135.5504,12278.0
2024-10-07 09:50:00,139.38,139.62,138.99,139.19,15717.0,135.5991,135.8326,135.2197,135.4142,15717.0
2024-10-07 09:55:00,139.28,139.46,139.04,139.16,4789.0,135.5018,135.6769,135.2683,135.385,4789.0
2024-10-07 10:00:00,139.04,139.48,138.86,139.3,8359.0,135.2683,135.6964,135.0932,135.5212,8359.0
2024-10-07 10:05:00,139.41,139.57,139.16,139.18,6198.0,135.6283,135.7839,135.385,135.4045,6198.0
2024-10-07 10:10:00,139.04,139.06,138.91,139.02,6961.0,135.2683,135.2878,135.1418,135.2488,6961.0
2024-10-07 10:15:00,138.97,139.07,138.87,138.99,6590.0,135.2002,135.2975,135.1029,135.2197,6590.0
2024-10-07 10:20:00,138.99,139.06,138.8,138.8,6533.0,135.2197,135.2878,135.0348,135.0348,6533.0
2024-10-07 10:25:00,138.79,138.8,138.65,138.67,10741.0,135.0251,135.0348,134.8889,134.9083,10741.0
2024-10-07 10:30:00,138.65,138.78,138.52,138.78,6398.0,134.8889,135.0153,134.7624,135.0153,6398.0
2024-10-07 10:35:00,138.71,138.87,138.68,138.72,7545.0,134.9472,135.1029,134.9181,134.957,7545.0
2024-10-07 10:40:00,138.81,139.2,138.81,139.19,3794.0,135.0445,135.424,135.0445,135.4142,3794.0
2024-10-07 10:45:00,139.19,139.24,138.85,138.9,9683.0,135.4142,135.4629,135.0834,135.1321,9683.0
2024-10-07 10:50:00,138.86,139.05,138.7,138.7,12432.0,135.0932,135.278,134.9375,134.9375,12432.0
2024-10-07 10:55:00,138.7,138.83,138.57,138.74,8039.0,134.9375,135.064,134.811,134.9764,8039.0
2024-10-07 11:00:00,138.72,139.05,138.68,138.81,9410.0,134.957,135.278,134.9181,135.0445,9410.0
2024-10-07 11:05:00,138.89,139.05,138.84,138.93,7619.0,135.1224,135.278,135.0737,135.1613,7619.0
2024-10-07 11:10:00,138.95,138.98,138.75,138.88,12946.0,135.1807,135.2099,134.9862,135.1126,12946.0
2024-10-07 11:15:00,138.82,139.1,138.72,139.07,11208.0,135.0543,135.3267,134.957,135.2975,11208.0
2024-10-07 11:20:00,139.05,139.4,139.04,139.3,11689.0,135.278,135.6185,135.2683,135.5212,11689.0
2024-10-07 11:25:00,139.37,139.53,139.33,139.44,7813.0,135.5893,135.745,135.5504,135.6574,7813.0
2024-10-07 11:30:00,139.42,139.54,139.32,139.5,9633.0,135.638,135.7547,135.5407,135.7158,9633.0
2024-10-07 11:35:00,139.56,139.61,139.48,139.49,3762.0,135.7742,135.8228,135.6964,135.7061,3762.0
2024-10-07 11:40:00,139.47,139.56,139.44,139.5,17176.0,135.6866,135.7742,135.6574,135.7158,17176.0
2024-10-07 11:45:00,139.5,139.59,139.43,139.45,6356.0,135.7158,135.8034,135.6477,135.6672,6356.0
2024-10-07 11:50:00,139.44,139.46,139.26,139.29,5783.0,135.6574,135.6769,135.4823,135.5115,5783.0
2024-10-07 11:55:00,139.28,139.31,139.11,139.31,5821.0,135.5018,135.531,135.3364,135.531,5821.0
2024-10-07 12:00:00,139.34,139.72,139.33,139.55,16700.0,135.5602,135.9298,135.5504,135.7645,16700.0
2024-10-07 12:05:00,139.53,139.61,139.37,139.44,10750.0,135.745,135.8228,135.5893,135.6574,10750.0
2024-10-07 12:10:00,139.44,139.47,139.32,139.39,11675.0,135.6574,135.6866,135.5407,135.6088,11675.0
2024-10-07 12:15:00,139.41,139.48,139.38,139.48,5794.0,135.6283,135.6964,135.5991,135.6964,5794.0
2024-10-07 12:20:00,139.47,139.56,139.44,139.53,4956.0,135.6866,135.7742,135.6574,135.745,4956.0
2024-10-07 12:25:00,139.51,139.65,139.48,139.58,9738.0,135.7255,135.8617,135.6964,135.7936,9738.0
2024-10-07 12:30:00,139.6,139.71,139.56,139.62,5591.0,135.8131,135.9201,135.7742,135.8326,5591.0
2024-10-07 12:35:00,139.6,139.73,139.57,139.57,3343.0,135.8131,135.9396,135.7839,135.7839,3343.0
2024-10-07 12:40:00,139.56,139.61,139.49,139.51,4015.0,135.7742,135.8228,135.7061,135.7255,4015.0
2024-10-07 12:45:00,139.51,139.51,139.26,139.28,4314.0,135.7255,135.7255,135.4823,135.5018,4314.0
2024-10-07 12:50:00,139.32,139.52,139.32,139.46,5267.0,135.5407,135.7353,135.5407,135.6769,5267.0
2024-10-07 12:55:00,139.42,139.49,139.34,139.43,6438.0,135.638,135.7061,135.5602,135.6477,6438.0
2024-10-07 13:00:00,139.42,139.46,139.36,139.42,5627.0,135.638,135.6769,135.5796,135.638,5627.0
2024-10-07 13:05:00,139.42,139.44,139.25,139.25,4334.0,135.638,135.6574,135.4726,135.4726,4334.0
2024-10-07 13:10:00,139.3,139.38,139.25,139.36,4924.0,135.5212,135.5991,135.4726,135.5796,4924.0
2024-10-07 13:15:00,139.35,139.4,139.13,139.2,7472.0,135.5699,135.6185,135.3559,135.424,7472.0
2024-10-07 13:20:00,139.22,139.25,139.13,139.14,9946.0,135.4434,135.4726,135.3559,135.3656,9946.0
2024-10-07 13:25:00,139.15,139.31,139.08,139.2,7689.0,135.3753,135.531,135.3072,135.424,7689.0
2024-10-07 13:30:00,139.25,139.25,139.19,139.22,2271.0,135.4726,135.4726,135.4142,135.4434,2271.0
2024-10-07 13:35:00,139.27,139.32,139.1,139.1,3615.0,135.4921,135.5407,135.3267,135.3267,3615.0
2024-10-07 13:40:00,139.04,139.15,139.0,139.01,5073.0,135.2683,135.3753,135.2294,135.2391,5073.0
2024-10-07 13:45:00,139.01,139.06,138.96,138.96,4739.0,135.2391,135.2878,135.1905,135.1905,4739.0
2024-10-07 13:50:00,138.96,139.05,138.91,138.96,5902.0,135.1905,135.278,135.1418,135.1905,5902.0
2024-10-07 13:55:00,138.93,138.97,138.87,138.95,2745.0,135.1613,135.2002,135.1029,135.1807,2745.0
2024-10-07 14:00:00,138.94,138.94,138.78,138.79,5424.0,135.171,135.171,135.0153,135.0251,5424.0
2024-10-07 14:05:00,138.82,138.98,138.82,138.98,3804.0,135.0543,135.2099,135.0543,135.2099,3804.0
2024-10-07 14:10:00,138.96,139.01,138.83,138.88,6964.0,135.1905,135.2391,135.064,135.1126,6964.0
2024-10-07 14:15:00,138.9,138.97,138.76,138.76,5373.0,135.1321,135.2002,134.9959,134.9959,5373.0
2024-10-07 14:20:00,138.76,138.76,138.63,138.7,6516.0,134.9959,134.9959,134.8694,134.9375,6516.0
2024-10-07 14:25:00,138.8,139.04,138.78,139.02,5898.0,135.0348,135.2683,135.0153,135.2488,5898.0
2024-10-07 14:30:00,139.0,139.15,138.63,139.05,36882.0,135.2294,135.3753,134.8694,135.278,36882.0
2024-10-07 14:35:00,138.97,139.08,138.88,138.99,9113.0,135.2002,135.3072,135.1126,135.2197,9113.0
2024-10-07 14:40:00,139.02,139.05,138.86,138.86,6083.0,135.2488,135.278,135.0932,135.0932,6083.0
2024-10-07 14:45:00,138.79,138.86,138.5,138.61,5576.0,135.0251,135.0932,134.7429,134.85,5576.0
2024-10-07 14:50:00,138.58,138.84,138.57,138.78,46235.0,134.8208,135.0737,134.811,135.0153,46235.0
2024-10-07 14:55:00,138.8,138.87,138.64,138.77,15236.0,135.0348,135.1029,134.8791,135.0056,15236.0
2024-10-07 15:00:00,138.79,138.81,138.65,138.67,13672.0,135.0251,135.0445,134.8889,134.9083,13672.0
2024-10-07 15:05:00,138.67,138.98,138.67,138.97,15048.0,134.9083,135.2099,134.9083,135.2002,15048.0
2024-10-07 15:10:00,138.96,139.1,138.76,138.98,22630.0,135.1905,135.3267,134.9959,135.2099,22630.0
2024-10-07 15:15:00,138.94,139.01,138.84,138.95,9310.0,135.171,135.2391,135.0737,135.1807,9310.0
2024-10-07 15:20:00,138.95,139.04,138.92,138.98,9445.0,135.1807,135.2683,135.1516,135.2099,9445.0
2024-10-07 15:25:00,138.98,139.04,138.83,138.83,12321.0,135.2099,135.2683,135.064,135.064,12321.0
2024-10-07 15:30:00,138.79,138.8,138.61,138.71,12569.0,135.0251,135.0348,134.85,134.9472,12569.0
2024-10-07 15:35:00,138.76,138.76,138.53,138.56,10000.0,134.9959,134.9959,134.7721,134.8013,10000.0
2024-10-07 15:40:00,138.55,138.69,138.5,138.66,15673.0,134.7916,134.9278,134.7429,134.8986,15673.0
2024-10-07 15:45:00,138.64,138.66,138.45,138.54,29468.0,134.8791,134.8986,134.6943,134.7819,29468.0
2024-10-07 15:50:00,138.51,138.86,138.48,138.78,20783.0,134.7527,135.0932,134.7235,135.0153,20783.0
2024-10-07 15:55:00,138.77,138.84,138.37,138.54,137311.0,135.0056,135.0737,134.6165,134.7819,137311.0
2024-10-08 09:30:00,136.84,137.17,134.51,134.97,64405.0,133.128,133.449,130.8612,131.3087,64405.0
2024-10-08 09:35:00,134.87,134.88,133.85,134.19,18499.0,131.2114,131.2211,130.2191,130.5499,18499.0
2024-10-08 09:40:00,133.94,134.11,132.88,133.39,98255.0,130.3066,130.472,129.2754,129.7716,98255.0
2024-10-08 09:45:00,133.39,133.73,132.88,133.57,30173.0,129.7716,130.1023,129.2754,129.9467,30173.0
2024-10-08 09:50:00,133.58,133.58,132.39,133.01,38504.0,129.9564,129.9564,128.7987,129.4019,38504.0
2024-10-08 09:55:00,133.01,133.54,132.75,133.54,29097.0,129.4019,129.9175,129.1489,129.9175,29097.0
2024-10-08 10:00:00,133.25,133.47,132.87,133.47,14405.0,129.6354,129.8494,129.2657,129.8494,14405.0
2024-10-08 10:05:00,133.38,133.52,132.88,133.52,20966.0,129.7618,129.898,129.2754,129.898,20966.0
2024-10-08 10:10:00,133.44,133.59,133.26,133.3,18190.0,129.8202,129.9661,129.6451,129.684,18190.0
2024-10-08 10:15:00,133.46,133.47,133.02,133.16,10639.0,129.8397,129.8494,129.4116,129.5478,10639.0
2024-10-08 10:20:00,133.14,133.51,132.97,133.04,11207.0,129.5283,129.8883,129.363,129.4311,11207.0
2024-10-08 10:25:00,133.09,133.25,132.75,133.05,11662.0,129.4797,129.6354,129.1489,129.4408,11662.0
2024-10-08 10:30:00,132.96,133.16,132.76,132.78,14807.0,129.3532,129.5478,129.1587,129.1781,14807.0
2024-10-08 10:35:00,132.7,133.17,132.7,133.08,18957.0,129.1003,129.5575,129.1003,129.47,18957.0
2024-10-08 10:40:00,132.99,133.31,132.5,133.0,25786.0,129.3824,129.6937,128.9057,129.3921,25786.0
2024-10-08 10:45:00,133.0,133.4,132.9,132.94,7032.0,129.3921,129.7813,129.2949,129.3338,7032.0
2024-10-08 10:50:00,132.92,133.04,132.76,132.79,12256.0,129.3143,129.4311,129.1587,129.1878,12256.0
2024-10-08 10:55:00,132.75,133.18,132.75,133.08,13083.0,129.1489,129.5673,129.1489,129.47,13083.0
2024-10-08 11:00:00,133.08,133.13,132.64,132.71,9001.0,129.47,129.5186,129.0419,129.11,9001.0
2024-10-08 11:05:00,132.6,132.9,132.58,132.77,9330.0,129.003,129.2949,128.9835,129.1684,9330.0
2024-10-08 11:10:00,132.77,133.03,132.76,132.81,20684.0,129.1684,129.4213,129.1587,129.2073,20684.0
2024-10-08 11:15:00,132.77,133.01,132.48,132.65,45380.0,129.1684,129.4019,128.8862,129.0516,45380.0
2024-10-08 11:20:00,132.67,133.04,132.5,132.94,67066.0,129.0711,129.4311,128.9057,129.3338,67066.0
2024-10-08 11:25:00,133.12,133.35,132.99,133.3,10228.0,129.5089,129.7326,129.3824,129.684,10228.0
2024-10-08 11:30:00,133.3,133.35,133.1,133.16,16091.0,129.684,129.7326,129.4894,129.5478,16091.0
2024-10-08 11:35:00,133.14,133.32,133.08,133.3,10887.0,129.5283,129.7035,129.47,129.684,10887.0
2024-10-08 11:40:00,133.32,133.37,133.15,133.34,14737.0,129.7035,129.7521,129.5381,129.7229,14737.0
2024-10-08 11:45:00,133.28,133.38,133.15,133.27,11884.0,129.6645,129.7618,129.5381,129.6548,11884.0
2024-10-08 11:50:00,133.21,133.38,133.02,133.3,6565.0,129.5964,129.7618,129.4116,129.684,6565.0
2024-10-08 11:55:00,133.31,133.31,133.1,133.31,10137.0,129.6937,129.6937,129.4894,129.6937,10137.0
2024-10-08 12:00:00,133.31,133.45,133.29,133.31,12878.0,129.6937,129.8299,129.6743,129.6937,12878.0
2024-10-08 12:05:00,133.38,133.39,133.14,133.18,9989.0,129.7618,129.7716,129.5283,129.5673,9989.0
2024-10-08 12:10:00,133.22,133.28,133.02,133.05,13911.0,129.6062,129.6645,129.4116,129.4408,13911.0
2024-10-08 12:15:00,133.07,133.07,132.72,132.81,10876.0,129.4602,129.4602,129.1197,129.2073,10876.0
2024-10-08 12:20:00,132.82,132.9,132.61,132.64,9162.0,129.217,129.2949,129.0127,129.0419,9162.0
2024-10-08 12:25:00,132.64,132.72,132.6,132.6,7954.0,129.0419,129.1197,129.003,129.003,7954.0
2024-10-08 12:30:00,132.61,132.61,132.34,132.4,10263.0,129.0127,129.0127,128.75,128.8084,10263.0
2024-10-08 12:35:00,132.36,132.4,132.2,132.36,11204.0,128.7695,128.8084,128.6138,128.7695,11204.0
2024-10-08 12:40:00,132.35,132.77,132.34,132.76,5879.0,128.7598,129.1684,128.75,129.1587,5879.0
2024-10-08 12:45:00,132.77,132.82,132.48,132.7,12069.0,129.1684,129.217,128.8862,129.1003,12069.0
2024-10-08 12:50:00,132.65,132.71,132.59,132.66,7324.0,129.0516,129.11,128.9933,129.0614,7324.0
2024-10-08 12:55:00,132.67,132.72,132.57,132.57,5967.0,129.0711,129.1197,128.9738,128.9738,5967.0
2024-10-08 13:00:00,132.61,132.91,132.6,132.87,8891.0,129.0127,129.3046,129.003,129.2657,8891.0
2024-10-08 13:05:00,132.86,133.7,132.86,133.62,72898.0,129.2559,130.0732,129.2559,129.9953,72898.0
2024-10-08 13:10:00,133.61,133.61,132.95,132.95,12834.0,129.9856,129.9856,129.3435,129.3435,12834.0
2024-10-08 13:15:00,133.0,133.41,132.95,133.39,22914.0,129.3921,129.791,129.3435,129.7716,22914.0
2024-10-08 13:20:00,133.42,133.55,133.31,133.49,20823.0,129.8007,129.9272,129.6937,129.8688,20823.0
2024-10-08 13:25:00,133.47,133.68,133.44,133.64,22453.0,129.8494,130.0537,129.8202,130.0148,22453.0
2024-10-08 13:30:00,133.62,133.93,133.61,133.62,8671.0,129.9953,130.2969,129.9856,129.9953,8671.0
2024-10-08 13:35:00,133.59,133.6,133.18,133.18,7052.0,129.9661,129.9759,129.5673,129.5673,7052.0
2024-10-08 13:40:00,133.16,133.38,133.1,133.38,6831.0,129.5478,129.7618,129.4894,129.7618,6831.0
2024-10-08 13:45:00,133.39,133.49,133.28,133.29,4344.0,129.7716,129.8688,129.6645,129.6743,4344.0
2024-10-08 13:50:00,133.24,133.28,133.08,133.08,5054.0,129.6256,129.6645,129.47,129.47,5054.0
2024-10-08 13:55:00,133.1,133.18,132.86,132.91,3941.0,129.4894,129.5673,129.2559,129.3046,3941.0
2024-10-08 14:00:00,132.95,133.08,132.94,133.05,4754.0,129.3435,129.47,129.3338,129.4408,4754.0
2024-10-08 14:05:00,133.01,133.04,132.89,133.03,7881.0,129.4019,129.4311,129.2851,129.4213,7881.0
2024-10-08 14:10:00,133.03,133.03,132.74,132.78,6232.0,129.4213,129.4213,129.1392,129.1781,6232.0
2024-10-08 14:15:00,132.8,132.98,132.79,132.98,4256.0,129.1976,129.3727,129.1878,129.3727,4256.0
2024-10-08 14:20:00,133.0,133.02,132.86,133.02,8058.0,129.3921,129.4116,129.2559,129.4116,8058.0
2024-10-08 14:25:00,133.01,133.08,132.92,133.04,8155.0,129.4019,129.47,129.3143,129.4311,8155.0
2024-10-08 14:30:00,133.05,133.24,133.05,133.24,3517.0,129.4408,129.6256,129.4408,129.6256,3517.0
2024-10-08 14:35:00,133.22,133.22,133.05,133.05,8589.0,129.6062,129.6062,129.4408,129.4408,8589.0
2024-10-08 14:40:00,133.06,133.18,133.02,133.09,5396.0,129.4505,129.5673,129.4116,129.4797,5396.0
2024-10-08 14:45:00,133.12,133.2,133.04,133.11,7158.0,129.5089,129.5867,129.4311,129.4992,7158.0
2024-10-08 14:50:00,133.13,133.23,133.09,133.19,10148.0,129.5186,129.6159,129.4797,129.577,10148.0
2024-10-08 14:55:00,133.19,133.23,133.05,133.05,10648.0,129.577,129.6159,129.4408,129.4408,10648.0
2024-10-08 15:00:00,133.08,133.21,132.91,133.02,22927.0,129.47,129.5964,129.3046,129.4116,22927.0
2024-10-08 15:05:00,133.03,133.03,132.77,132.77,7350.0,129.4213,129.4213,129.1684,129.1684,7350.0
2024-10-08 15:10:00,132.76,132.91,132.63,132.89,10296.0,129.1587,129.3046,129.0322,129.2851,10296.0
2024-10-08 15:15:00,132.88,132.88,132.8,132.81,12205.0,129.2754,129.2754,129.1976,129.2073,12205.0
2024-10-08 15:20:00,132.81,132.82,132.64,132.71,10848.0,129.2073,129.217,129.0419,129.11,10848.0
2024-10-08 15:25:00,132.73,132.77,132.49,132.57,16618.0,129.1295,129.1684,128.896,128.9738,16618.0
2024-10-08 15:30:00,132.58,132.69,132.45,132.6,14406.0,128.9835,129.0905,128.8571,129.003,14406.0
2024-10-08 15:35:00,132.61,132.68,132.47,132.68,19949.0,129.0127,129.0808,128.8765,129.0808,19949.0
2024-10-08 15:40:00,132.67,132.67,132.31,132.38,17473.0,129.0711,129.0711,128.7209,128.789,17473.0
2024-10-08 15:45:00,132.37,132.73,132.36,132.73,15415.0,128.7792,129.1295,128.7695,129.1295,15415.0
2024-10-08 15:50:00,132.69,132.73,132.47,132.59,32895.0,129.0905,129.1295,128.8765,128.9933,32895.0
2024-10-08 15:55:00,132.58,132.58,132.3,132.33,137877.0,128.9835,128.9835,128.7111,128.7403,137877.0
2024-10-09 09:30:00,131.21,131.7,130.92,131.49,24029.0,127.6507,128.1274,127.3686,127.9231,24029.0
2024-10-09 09:35:00,131.58,132.45,131.56,132.45,14202.0,128.0107,128.8571,127.9912,128.8571,14202.0
2024-10-09 09:40:00,132.53,132.69,132.24,132.54,1555.0,128.9349,129.0905,128.6528,128.9446,1555.0
2024-10-09 09:45:00,132.78,133.18,132.61,132.88,24430.0,129.1781,129.5673,129.0127,129.2754,24430.0
2024-10-09 09:50:00,132.69,132.9,132.41,132.76,11987.0,129.0905,129.2949,128.8181,129.1587,11987.0
2024-10-09 09:55:00,132.81,132.91,132.69,132.75,8412.0,129.2073,129.3046,129.0905,129.1489,8412.0
2024-10-09 10:00:00,132.76,132.96,132.56,132.56,6511.0,129.1587,129.3532,128.9641,128.9641,6511.0
2024-10-09 10:05:00,132.66,132.66,132.05,132.17,3720.0,129.0614,129.0614,128.4679,128.5847,3720.0
2024-10-09 10:10:00,132.39,132.49,132.1,132.27,4061.0,128.7987,128.896,128.5166,128.6819,4061.0
2024-10-09 10:15:00,132.17,132.22,131.9,131.9,3409.0,128.5847,128.6333,128.322,128.322,3409.0
2024-10-09 10:20:00,131.96,132.03,131.79,131.88,4191.0,128.3804,128.4485,128.215,128.3025,4191.0
2024-10-09 10:25:00,131.83,132.27,131.83,132.27,5233.0,128.2539,128.6819,128.2539,128.6819,5233.0
2024-10-09 10:30:00,132.08,133.09,132.08,132.56,31018.0,128.4971,129.4797,128.4971,128.9641,31018.0
2024-10-09 10:35:00,132.46,133.18,132.37,133.03,5770.0,128.8668,129.5673,128.7792,129.4213,5770.0
2024-10-09 10:40:00,133.18,133.18,132.85,133.1,8879.0,129.5673,129.5673,129.2462,129.4894,8879.0
2024-10-09 10:45:00,133.03,133.58,132.98,133.46,9909.0,129.4213,129.9564,129.3727,129.8397,9909.0
2024-10-09 10:50:00,133.63,133.8,133.55,133.68,8342.0,130.0051,130.1704,129.9272,130.0537,8342.0
2024-10-09 10:55:00,133.64,133.69,133.41,133.42,4504.0,130.0148,130.0634,129.791,129.8007,4504.0
2024-10-09 11:00:00,133.44,133.64,133.36,133.62,5418.0,129.8202,130.0148,129.7424,129.9953,5418.0
2024-10-09 11:05:00,133.61,133.9,133.58,133.88,13230.0,129.9856,130.2677,129.9564,130.2483,13230.0
2024-10-09 11:10:00,133.9,134.01,133.82,133.92,8395.0,130.2677,130.3747,130.1899,130.2872,8395.0
2024-10-09 11:15:00,134.01,134.11,133.86,134.09,4872.0,130.3747,130.472,130.2288,130.4526,4872.0
2024-10-09 11:20:00,134.23,134.69,134.2,134.61,12727.0,130.5888,131.0363,130.5596,130.9585,12727.0
2024-10-09 11:25:00,134.64,134.74,134.52,134.63,10966.0,130.9877,131.0849,130.8709,130.9779,10966.0
2024-10-09 11:30:00,134.55,134.58,134.45,134.45,6239.0,130.9001,130.9293,130.8028,130.8028,6239.0
2024-10-09 11:35:00,134.42,134.5,134.29,134.43,6335.0,130.7736,130.8515,130.6471,130.7833,6335.0
2024-10-09 11:40:00,134.46,134.49,134.29,134.31,6255.0,130.8125,130.8417,130.6471,130.6666,6255.0
2024-10-09 11:45:00,134.35,134.36,134.02,134.08,19020.0,130.7055,130.7152,130.3845,130.4428,19020.0
2024-10-09 11:50:00,134.07,134.07,133.77,133.8,3812.0,130.4331,130.4331,130.1413,130.1704,3812.0
2024-10-09 11:55:00,133.74,133.9,133.7,133.9,4061.0,130.1121,130.2677,130.0732,130.2677,4061.0
2024-10-09 12:00:00,133.88,134.02,133.83,133.93,8150.0,130.2483,130.3845,130.1996,130.2969,8150.0
2024-10-09 12:05:00,133.96,134.25,133.96,134.07,4162.0,130.3261,130.6082,130.3261,130.4331,4162.0
2024-10-09 12:10:00,134.09,134.23,134.09,134.15,7270.0,130.4526,130.5888,130.4526,130.5109,7270.0
2024-10-09 12:15:00,134.15,134.32,134.13,134.3,3256.0,130.5109,130.6763,130.4915,130.6569,3256.0
2024-10-09 12:20:00,134.28,134.37,134.19,134.24,9985.0,130.6374,130.725,130.5499,130.5985,9985.0
2024-10-09 12:25:00,134.3,134.36,134.21,134.21,7653.0,130.6569,130.7152,130.5693,130.5693,7653.0
2024-10-09 12:30:00,134.16,134.18,134.0,134.07,6839.0,130.5207,130.5401,130.365,130.4331,6839.0
2024-10-09 12:35:00,134.05,134.06,133.84,134.03,5023.0,130.4137,130.4234,130.2094,130.3942,5023.0
2024-10-09 12:40:00,133.97,134.08,133.95,134.04,3716.0,130.3358,130.4428,130.3164,130.4039,3716.0
2024-10-09 12:45:00,134.08,134.21,134.07,134.08,4770.0,130.4428,130.5693,130.4331,130.4428,4770.0
2024-10-09 12:50:00,134.13,134.13,134.02,134.03,4153.0,130.4915,130.4915,130.3845,130.3942,4153.0
2024-10-09 12:55:00,134.06,134.27,134.01,134.19,1847.0,130.4234,130.6277,130.3747,130.5499,1847.0
2024-10-09 13:00:00,134.22,134.3,134.08,134.29,3489.0,130.579,130.6569,130.4428,130.6471,3489.0
2024-10-09 13:05:00,134.29,134.32,134.24,134.25,8390.0,130.6471,130.6763,130.5985,130.6082,8390.0
2024-10-09 13:10:00,134.24,134.44,134.22,134.4,4851.0,130.5985,130.7931,130.579,130.7542,4851.0
2024-10-09 13:15:00,134.39,134.46,134.36,134.46,5204.0,130.7444,130.8125,130.7152,130.8125,5204.0
2024-10-09 13:20:00,134.46,134.53,134.44,134.47,6483.0,130.8125,130.8806,130.7931,130.8223,6483.0
2024-10-09 13:25:00,134.49,134.52,134.43,134.52,3987.0,130.8417,130.8709,130.7833,130.8709,3987.0
2024-10-09 13:30:00,134.55,134.65,134.24,134.62,12645.0,130.9001,130.9974,130.5985,130.9682,12645.0
2024-10-09 13:35:00,134.62,134.72,134.61,134.71,7774.0,130.9682,131.0655,130.9585,131.0558,7774.0
2024-10-09 13:40:00,134.72,134.75,134.63,134.63,12626.0,131.0655,131.0947,130.9779,130.9779,12626.0
2024-10-09 13:45:00,134.63,134.73,134.61,134.72,6984.0,130.9779,131.0752,130.9585,131.0655,6984.0
2024-10-09 13:50:00,134.72,134.87,134.72,134.82,10290.0,131.0655,131.2114,131.0655,131.1628,10290.0
2024-10-09 13:55:00,134.9,134.99,134.7,134.72,8686.0,131.2406,131.3282,131.046,131.0655,8686.0
2024-10-09 14:00:00,134.68,134.82,134.67,134.78,6281.0,131.0266,131.1628,131.0168,131.1239,6281.0
2024-10-09 14:05:00,134.78,134.93,134.75,134.9,6796.0,131.1239,131.2698,131.0947,131.2406,6796.0
2024-10-09 14:10:00,134.92,135.06,134.92,135.03,7543.0,131.2601,131.3963,131.2601,131.3671,7543.0
2024-10-09 14:15:00,135.04,135.07,134.94,134.96,5637.0,131.3768,131.406,131.2795,131.299,5637.0
2024-10-09 14:20:00,134.99,134.99,134.87,134.95,8736.0,131.3282,131.3282,131.2114,131.2892,8736.0
2024-10-09 14:25:00,134.95,134.97,134.84,134.85,7142.0,131.2892,131.3087,131.1822,131.192,7142.0
2024-10-09 14:30:00,134.84,135.02,134.8,135.02,5612.0,131.1822,131.3573,131.1433,131.3573,5612.0
2024-10-09 14:35:00,135.01,135.11,134.97,135.11,5571.0,131.3476,131.4449,131.3087,131.4449,5571.0
2024-10-09 14:40:00,135.11,135.19,135.07,135.11,10226.0,131.4449,131.5227,131.406,131.4449,10226.0
2024-10-09 14:45:00,135.09,135.31,135.06,135.17,9576.0,131.4254,131.6395,131.3963,131.5033,9576.0
2024-10-09 14:50:00,135.15,135.15,134.93,134.99,8376.0,131.4838,131.4838,131.2698,131.3282,8376.0
2024-10-09 14:55:00,134.98,134.98,134.86,134.86,6468.0,131.3184,131.3184,131.2017,131.2017,6468.0
2024-10-09 15:00:00,134.85,134.96,134.65,134.65,6607.0,131.192,131.299,130.9974,130.9974,6607.0
2024-10-09 15:05:00,134.63,134.72,134.59,134.61,6816.0,130.9779,131.0655,130.939,130.9585,6816.0
2024-10-09 15:10:00,134.6,134.63,134.54,134.63,6615.0,130.9487,130.9779,130.8904,130.9779,6615.0
2024-10-09 15:15:00,134.63,134.75,134.6,134.69,7128.0,130.9779,131.0947,130.9487,131.0363,7128.0
2024-10-09 15:20:00,134.71,134.84,134.71,134.76,8821.0,131.0558,131.1822,131.0558,131.1044,8821.0
2024-10-09 15:25:00,134.76,134.76,134.63,134.74,6957.0,131.1044,131.1044,130.9779,131.0849,6957.0
2024-10-09 15:30:00,134.79,134.84,134.62,134.79,10422.0,131.1336,131.1822,130.9682,131.1336,10422.0
2024-10-09 15:35:00,134.79,135.03,134.76,134.94,9543.0,131.1336,131.3671,131.1044,131.2795,9543.0
2024-10-09 15:40:00,134.94,134.94,134.79,134.8,10856.0,131.2795,131.2795,131.1336,131.1433,10856.0
2024-10-09 15:45:00,134.79,134.82,134.54,134.62,10858.0,131.1336,131.1628,130.8904,130.9682,10858.0
2024-10-09 15:50:00,134.59,134.68,134.5,134.62,28331.0,130.939,131.0266,130.8515,130.9682,28331.0
2024-10-09 15:55:00,134.62,134.79,134.53,134.71,52576.0,130.9682,131.1336,130.8806,131.0558,52576.0
2024-10-10 09:30:00,135.42,135.62,134.7,134.7,29577.0,131.7465,131.9411,131.046,131.046,29577.0
2024-10-10 09:35:00,134.58,134.74,134.21,134.74,2858.0,130.9293,131.0849,130.5693,131.0849,2858.0
2024-10-10 09:40:00,134.39,134.84,134.37,134.71,4575.0,130.7444,131.1822,130.725,131.0558,4575.0
2024-10-10 09:45:00,134.55,135.14,134.47,134.94,9356.0,130.9001,131.4741,130.8223,131.2795,9356.0
2024-10-10 09:50:00,135.1,135.63,134.74,135.62,12843.0,131.4352,131.9508,131.0849,131.9411,12843.0
2024-10-10 09:55:00,135.54,135.62,135.32,135.44,8101.0,131.8632,131.9411,131.6492,131.766,8101.0
2024-10-10 10:00:00,135.46,135.48,135.27,135.27,7122.0,131.7854,131.8049,131.6006,131.6006,7122.0
2024-10-10 10:05:00,135.41,135.74,135.35,135.58,4546.0,131.7368,132.0578,131.6784,131.9022,4546.0
2024-10-10 10:10:00,135.69,135.8,135.55,135.74,3711.0,132.0092,132.1162,131.873,132.0578,3711.0
2024-10-10 10:15:00,135.81,136.23,135.74,136.16,6918.0,132.1259,132.5345,132.0578,132.4664,6918.0
2024-10-10 10:20:00,136.26,136.49,135.98,136.13,9160.0,132.5637,132.7875,132.2913,132.4372,9160.0
2024-10-10 10:25:00,136.13,136.14,135.79,135.9,2553.0,132.4372,132.447,132.1065,132.2135,2553.0
2024-10-10 10:30:00,135.97,136.37,135.82,136.34,8884.0,132.2816,132.6707,132.1356,132.6415,8884.0
2024-10-10 10:35:00,136.42,136.6,136.42,136.6,3858.0,132.7194,132.8945,132.7194,132.8945,3858.0
2024-10-10 10:40:00,136.64,136.65,136.41,136.41,5356.0,132.9334,132.9431,132.7096,132.7096,5356.0
2024-10-10 10:45:00,136.41,136.41,136.07,136.08,3536.0,132.7096,132.7096,132.3789,132.3886,3536.0
2024-10-10 10:50:00,136.14,136.15,135.88,135.93,6959.0,132.447,132.4567,132.194,132.2427,6959.0
2024-10-10 10:55:00,135.95,136.12,135.93,136.12,5023.0,132.2621,132.4275,132.2427,132.4275,5023.0
2024-10-10 11:00:00,136.09,136.27,136.07,136.17,4214.0,132.3983,132.5734,132.3789,132.4761,4214.0
2024-10-10 11:05:00,136.22,136.27,135.99,135.99,5378.0,132.5248,132.5734,132.301,132.301,5378.0
2024-10-10 11:10:00,136.0,136.27,135.96,136.26,8825.0,132.3108,132.5734,132.2718,132.5637,8825.0
2024-10-10 11:15:00,136.25,136.38,136.15,136.15,7904.0,132.554,132.6805,132.4567,132.4567,7904.0
2024-10-10 11:20:00,136.2,136.2,135.78,135.8,3881.0,132.5053,132.5053,132.0967,132.1162,3881.0
2024-10-10 11:25:00,135.78,135.96,135.7,135.93,4568.0,132.0967,132.2718,132.0189,132.2427,4568.0
2024-10-10 11:30:00,135.94,135.97,135.79,135.95,3720.0,132.2524,132.2816,132.1065,132.2621,3720.0
2024-10-10 11:35:00,135.96,136.01,135.84,135.97,2886.0,132.2718,132.3205,132.1551,132.2816,2886.0
2024-10-10 11:40:00,136.01,136.1,136.0,136.02,6148.0,132.3205,132.408,132.3108,132.3302,6148.0
2024-10-10 11:45:00,136.06,136.31,136.01,136.21,4929.0,132.3691,132.6124,132.3205,132.5151,4929.0
2024-10-10 11:50:00,136.26,136.48,136.26,136.39,4926.0,132.5637,132.7777,132.5637,132.6902,4926.0
2024-10-10 11:55:00,136.33,136.45,136.25,136.25,4326.0,132.6318,132.7486,132.554,132.554,4326.0
2024-10-10 12:00:00,136.24,136.43,136.24,136.4,3777.0,132.5442,132.7291,132.5442,132.6999,3777.0
2024-10-10 12:05:00,136.38,136.61,136.3,136.6,4183.0,132.6805,132.9042,132.6026,132.8945,4183.0
2024-10-10 12:10:00,136.59,136.6,136.42,136.43,6030.0,132.8848,132.8945,132.7194,132.7291,6030.0
2024-10-10 12:15:00,136.44,136.53,136.44,136.48,4137.0,132.7388,132.8264,132.7388,132.7777,4137.0
2024-10-10 12:20:00,136.45,136.47,136.36,136.37,5641.0,132.7486,132.768,132.661,132.6707,5641.0
2024-10-10 12:25:00,136.45,136.63,136.44,136.63,2101.0,132.7486,132.9237,132.7388,132.9237,2101.0
2024-10-10 12:30:00,136.63,136.77,136.63,136.73,3932.0,132.9237,133.0599,132.9237,133.021,3932.0
2024-10-10 12:35:00,136.73,136.81,136.71,136.75,4828.0,133.021,133.0988,133.0015,133.0404,4828.0
2024-10-10 12:40:00,136.66,136.66,136.48,136.48,4592.0,132.9529,132.9529,132.7777,132.7777,4592.0
2024-10-10 12:45:00,136.49,136.72,136.48,136.72,4324.0,132.7875,133.0112,132.7777,133.0112,4324.0
2024-10-10 12:50:00,136.75,136.91,136.75,136.89,6118.0,133.0404,133.1961,133.0404,133.1766,6118.0
2024-10-10 12:55:00,136.88,136.88,136.61,136.61,7129.0,133.1669,133.1669,132.9042,132.9042,7129.0
2024-10-10 13:00:00,136.64,136.69,136.49,136.54,4304.0,132.9334,132.982,132.7875,132.8361,4304.0
2024-10-10 13:05:00,136.49,136.66,136.48,136.65,6905.0,132.7875,132.9529,132.7777,132.9431,6905.0
2024-10-10 13:10:00,136.63,136.63,136.54,136.55,3860.0,132.9237,132.9237,132.8361,132.8458,3860.0
2024-10-10 13:15:00,136.54,136.61,136.52,136.61,5183.0,132.8361,132.9042,132.8167,132.9042,5183.0
2024-10-10 13:20:00,136.62,136.73,136.62,136.7,6883.0,132.9139,133.021,132.9139,132.9918,6883.0
2024-10-10 13:25:00,136.77,136.85,136.72,136.73,10051.0,133.0599,133.1377,133.0112,133.021,10051.0
2024-10-10 13:30:00,136.78,136.9,136.78,136.85,8651.0,133.0696,133.1863,133.0696,133.1377,8651.0
2024-10-10 13:35:00,136.84,136.86,136.7,136.79,5987.0,133.128,133.1474,132.9918,133.0793,5987.0
2024-10-10 13:40:00,136.82,136.86,136.75,136.86,5963.0,133.1085,133.1474,133.0404,133.1474,5963.0
2024-10-10 13:45:00,136.87,137.06,136.81,136.81,5524.0,133.1572,133.342,133.0988,133.0988,5524.0
2024-10-10 13:50:00,136.83,137.01,136.75,136.99,6173.0,133.1182,133.2934,133.0404,133.2739,6173.0
2024-10-10 13:55:00,136.98,137.01,136.88,136.93,6126.0,133.2642,133.2934,133.1669,133.2155,6126.0
2024-10-10 14:00:00,136.91,137.03,136.88,137.03,3827.0,133.1961,133.3128,133.1669,133.3128,3827.0
2024-10-10 14:05:00,137.08,137.08,136.83,136.99,7797.0,133.3615,133.3615,133.1182,133.2739,7797.0
2024-10-10 14:10:00,136.97,136.97,136.75,136.75,6492.0,133.2544,133.2544,133.0404,133.0404,6492.0
2024-10-10 14:15:00,136.75,136.77,136.65,136.7,3002.0,133.0404,133.0599,132.9431,132.9918,3002.0
2024-10-10 14:20:00,136.69,136.81,136.68,136.72,3656.0,132.982,133.0988,132.9723,133.0112,3656.0
2024-10-10 14:25:00,136.68,136.84,136.68,136.75,6659.0,132.9723,133.128,132.9723,133.0404,6659.0
2024-10-10 14:30:00,136.74,136.77,136.65,136.7,6389.0,133.0307,133.0599,132.9431,132.9918,6389.0
2024-10-10 14:35:00,136.69,136.73,136.61,136.7,5836.0,132.982,133.021,132.9042,132.9918,5836.0
2024-10-10 14:40:00,136.71,136.71,136.53,136.61,5254.0,133.0015,133.0015,132.8264,132.9042,5254.0
2024-10-10 14:45:00,136.59,136.62,136.52,136.52,5118.0,132.8848,132.9139,132.8167,132.8167,5118.0
2024-10-10 14:50:00,136.54,136.64,136.51,136.53,8324.0,132.8361,132.9334,132.8069,132.8264,8324.0
2024-10-10 14:55:00,136.54,136.62,136.52,136.59,7743.0,132.8361,132.9139,132.8167,132.8848,7743.0
2024-10-10 15:00:00,136.56,136.71,136.54,136.65,8615.0,132.8556,133.0015,132.8361,132.9431,8615.0
2024-10-10 15:05:00,136.65,136.67,136.54,136.55,8575.0,132.9431,132.9626,132.8361,132.8458,8575.0
2024-10-10 15:10:00,136.54,136.72,136.54,136.63,10963.0,132.8361,133.0112,132.8361,132.9237,10963.0
2024-10-10 15:15:00,136.64,136.65,136.54,136.55,19113.0,132.9334,132.9431,132.8361,132.8458,19113.0
2024-10-10 15:20:00,136.54,136.68,136.48,136.55,8393.0,132.8361,132.9723,132.7777,132.8458,8393.0
2024-10-10 15:25:00,136.54,136.55,136.23,136.28,8896.0,132.8361,132.8458,132.5345,132.5832,8896.0
2024-10-10 15:30:00,136.24,136.25,136.16,136.18,13212.0,132.5442,132.554,132.4664,132.4859,13212.0
2024-10-10 15:35:00,136.19,136.34,136.11,136.28,15951.0,132.4956,132.6415,132.4178,132.5832,15951.0
2024-10-10 15:40:00,136.28,136.34,136.2,136.33,16589.0,132.5832,132.6415,132.5053,132.6318,16589.0
2024-10-10 15:45:00,136.34,136.37,136.15,136.15,17063.0,132.6415,132.6707,132.4567,132.4567,17063.0
2024-10-10 15:50:00,136.16,136.55,136.16,136.55,28748.0,132.4664,132.8458,132.4664,132.8458,28748.0
2024-10-10 15:55:00,136.59,136.62,136.28,136.44,105868.0,132.8848,132.9139,132.5832,132.7388,105868.0
2024-10-11 09:30:00,135.91,136.8,135.91,136.6,23388.0,132.2232,133.0891,132.2232,132.8945,23388.0
2024-10-11 09:35:00,136.76,136.76,136.18,136.46,7661.0,133.0501,133.0501,132.4859,132.7583,7661.0
2024-10-11 09:40:00,136.51,136.75,136.3,136.75,5230.0,132.8069,133.0404,132.6026,133.0404,5230.0
2024-10-11 09:45:00,136.66,136.66,136.08,136.09,7147.0,132.9529,132.9529,132.3886,132.3983,7147.0
2024-10-11 09:50:00,136.2,136.67,136.2,136.67,4576.0,132.5053,132.9626,132.5053,132.9626,4576.0
2024-10-11 09:55:00,136.68,136.73,136.44,136.47,5983.0,132.9723,133.021,132.7388,132.768,5983.0
2024-10-11 10:00:00,136.36,136.42,135.85,136.2,7420.0,132.661,132.7194,132.1648,132.5053,7420.0
2024-10-11 10:05:00,136.34,136.62,136.29,136.56,7504.0,132.6415,132.9139,132.5929,132.8556,7504.0
2024-10-11 10:10:00,136.51,136.64,136.42,136.53,4540.0,132.8069,132.9334,132.7194,132.8264,4540.0
2024-10-11 10:15:00,136.51,136.82,136.51,136.63,6243.0,132.8069,133.1085,132.8069,132.9237,6243.0
2024-10-11 10:20:00,136.59,136.68,136.45,136.45,10779.0,132.8848,132.9723,132.7486,132.7486,10779.0
2024-10-11 10:25:00,136.62,136.9,136.51,136.81,6422.0,132.9139,133.1863,132.8069,133.0988,6422.0
2024-10-11 10:30:00,136.8,136.91,136.53,136.62,7685.0,133.0891,133.1961,132.8264,132.9139,7685.0
2024-10-11 10:35:00,136.6,136.7,136.5,136.64,9963.0,132.8945,132.9918,132.7972,132.9334,9963.0
2024-10-11 10:40:00,136.72,136.84,136.63,136.81,9380.0,133.0112,133.128,132.9237,133.0988,9380.0
2024-10-11 10:45:00,136.79,136.93,136.67,136.68,8726.0,133.0793,133.2155,132.9626,132.9723,8726.0
2024-10-11 10:50:00,136.69,136.84,136.68,136.75,6956.0,132.982,133.128,132.9723,133.0404,6956.0
2024-10-11 10:55:00,136.79,136.83,136.6,136.77,12883.0,133.0793,133.1182,132.8945,133.0599,12883.0
2024-10-11 11:00:00,136.8,136.8,136.55,136.64,4452.0,133.0891,133.0891,132.8458,132.9334,4452.0
2024-10-11 11:05:00,136.57,136.66,136.48,136.51,5732.0,132.8653,132.9529,132.7777,132.8069,5732.0
2024-10-11 11:10:00,136.59,136.7,136.4,136.63,8932.0,132.8848,132.9918,132.6999,132.9237,8932.0
2024-10-11 11:15:00,136.61,136.61,136.33,136.5,7932.0,132.9042,132.9042,132.6318,132.7972,7932.0
2024-10-11 11:20:00,136.53,136.57,136.42,136.49,7823.0,132.8264,132.8653,132.7194,132.7875,7823.0
2024-10-11 11:25:00,136.49,136.66,136.46,136.63,4718.0,132.7875,132.9529,132.7583,132.9237,4718.0
2024-10-11 11:30:00,136.63,136.64,136.43,136.52,6165.0,132.9237,132.9334,132.7291,132.8167,6165.0
2024-10-11 11:35:00,136.55,136.66,136.49,136.58,4653.0,132.8458,132.9529,132.7875,132.875,4653.0
2024-10-11 11:40:00,136.59,136.65,136.47,136.47,7649.0,132.8848,132.9431,132.768,132.768,7649.0
2024-10-11 11:45:00,136.53,136.59,136.39,136.39,4973.0,132.8264,132.8848,132.6902,132.6902,4973.0
2024-10-11 11:50:00,136.4,136.53,136.38,136.39,5138.0,132.6999,132.8264,132.6805,132.6902,5138.0
2024-10-11 11:55:00,136.42,136.47,136.34,136.36,4693.0,132.7194,132.768,132.6415,132.661,4693.0
2024-10-11 12:00:00,136.34,136.45,136.26,136.41,9087.0,132.6415,132.7486,132.5637,132.7096,9087.0
2024-10-11 12:05:00,136.42,136.42,136.15,136.18,5071.0,132.7194,132.7194,132.4567,132.4859,5071.0
2024-10-11 12:10:00,136.21,136.4,136.16,136.28,6029.0,132.5151,132.6999,132.4664,132.5832,6029.0
2024-10-11 12:15:00,136.28,136.35,136.23,136.31,5165.0,132.5832,132.6513,132.5345,132.6124,5165.0
2024-10-11 12:20:00,136.32,136.46,136.3,136.46,3334.0,132.6221,132.7583,132.6026,132.7583,3334.0
2024-10-11 12:25:00,136.46,136.65,136.4,136.63,8606.0,132.7583,132.9431,132.6999,132.9237,8606.0
2024-10-11 12:30:00,136.61,136.84,136.59,136.71,9181.0,132.9042,133.128,132.8848,133.0015,9181.0
2024-10-11 12:35:00,136.75,136.84,136.7,136.79,4023.0,133.0404,133.128,132.9918,133.0793,4023.0
2024-10-11 12:40:00,136.79,136.82,136.68,136.71,3512.0,133.0793,133.1085,132.9723,133.0015,3512.0
2024-10-11 12:45:00,136.74,136.85,136.74,136.8,5650.0,133.0307,133.1377,133.0307,133.0891,5650.0
2024-10-11 12:50:00,136.82,136.83,136.62,136.69,3265.0,133.1085,133.1182,132.9139,132.982,3265.0
2024-10-11 12:55:00,136.68,136.68,136.52,136.57,3841.0,132.9723,132.9723,132.8167,132.8653,3841.0
2024-10-11 13:00:00,136.59,136.63,136.42,136.42,6548.0,132.8848,132.9237,132.7194,132.7194,6548.0
2024-10-11 13:05:00,136.46,136.59,136.44,136.51,20897.0,132.7583,132.8848,132.7388,132.8069,20897.0
2024-10-11 13:10:00,136.47,136.62,136.42,136.43,5280.0,132.768,132.9139,132.7194,132.7291,5280.0
2024-10-11 13:15:00,136.43,136.62,136.42,136.59,6143.0,132.7291,132.9139,132.7194,132.8848,6143.0
2024-10-11 13:20:00,136.59,136.59,136.46,136.55,6711.0,132.8848,132.8848,132.7583,132.8458,6711.0
2024-10-11 13:25:00,136.56,136.68,136.52,136.68,4206.0,132.8556,132.9723,132.8167,132.9723,4206.0
2024-10-11 13:30:00,136.65,136.85,136.63,136.79,5466.0,132.9431,133.1377,132.9237,133.0793,5466.0
2024-10-11 13:35:00,136.76,136.88,136.72,136.87,5673.0,133.0501,133.1669,133.0112,133.1572,5673.0
2024-10-11 13:40:00,136.88,136.97,136.86,136.94,4953.0,133.1669,133.2544,133.1474,133.2253,4953.0
2024-10-11 13:45:00,136.95,136.97,136.87,136.87,8151.0,133.235,133.2544,133.1572,133.1572,8151.0
2024-10-11 13:50:00,136.89,136.98,136.89,136.9,6767.0,133.1766,133.2642,133.1766,133.1863,6767.0
2024-10-11 13:55:00,136.91,136.93,136.85,136.86,3558.0,133.1961,133.2155,133.1377,133.1474,3558.0
2024-10-11 14:00:00,136.82,136.89,136.77,136.8,3887.0,133.1085,133.1766,133.0599,133.0891,3887.0
2024-10-11 14:05:00,136.81,136.81,136.64,136.67,4941.0,133.0988,133.0988,132.9334,132.9626,4941.0
2024-10-11 14:10:00,136.65,136.94,136.64,136.85,9605.0,132.9431,133.2253,132.9334,133.1377,9605.0
2024-10-11 14:15:00,136.88,136.96,136.84,136.96,3898.0,133.1669,133.2447,133.128,133.2447,3898.0
2024-10-11 14:20:00,136.94,137.02,136.83,136.88,10567.0,133.2253,133.3031,133.1182,133.1669,10567.0
2024-10-11 14:25:00,136.86,136.91,136.8,136.82,6124.0,133.1474,133.1961,133.0891,133.1085,6124.0
2024-10-11 14:30:00,136.78,136.81,136.75,136.79,4314.0,133.0696,133.0988,133.0404,133.0793,4314.0
2024-10-11 14:35:00,136.8,136.8,136.71,136.76,8113.0,133.0891,133.0891,133.0015,133.0501,8113.0
2024-10-11 14:40:00,136.72,136.77,136.64,136.77,4093.0,133.0112,133.0599,132.9334,133.0599,4093.0
2024-10-11 14:45:00,136.73,136.8,136.72,136.72,6493.0,133.021,133.0891,133.0112,133.0112,6493.0
2024-10-11 14:50:00,136.76,136.86,136.76,136.78,4863.0,133.0501,133.1474,133.0501,133.0696,4863.0
2024-10-11 14:55:00,136.76,136.87,136.76,136.81,4847.0,133.0501,133.1572,133.0501,133.0988,4847.0
2024-10-11 15:00:00,136.79,136.79,136.72,136.74,5423.0,133.0793,133.0793,133.0112,133.0307,5423.0
2024-10-11 15:05:00,136.74,136.81,136.66,136.75,6826.0,133.0307,133.0988,132.9529,133.0404,6826.0
2024-10-11 15:10:00,136.73,136.83,136.63,136.73,7100.0,133.021,133.1182,132.9237,133.021,7100.0
2024-10-11 15:15:00,136.75,136.87,136.75,136.77,6657.0,133.0404,133.1572,133.0404,133.0599,6657.0
2024-10-11 15:20:00,136.79,136.85,136.79,136.85,7516.0,133.0793,133.1377,133.0793,133.1377,7516.0
2024-10-11 15:25:00,136.83,136.87,136.79,136.86,9584.0,133.1182,133.1572,133.0793,133.1474,9584.0
2024-10-11 15:30:00,136.81,136.88,136.59,136.63,9916.0,133.0988,133.1669,132.8848,132.9237,9916.0
2024-10-11 15:35:00,136.66,136.77,136.65,136.73,8471.0,132.9529,133.0599,132.9431,133.021,8471.0
2024-10-11 15:40:00,136.71,136.71,136.54,136.59,11640.0,133.0015,133.0015,132.8361,132.8848,11640.0
2024-10-11 15:45:00,136.56,136.7,136.47,136.5,11772.0,132.8556,132.9918,132.768,132.7972,11772.0
2024-10-11 15:50:00,136.52,136.55,136.35,136.37,23000.0,132.8167,132.8458,132.6513,132.6707,23000.0
2024-10-11 15:55:00,136.35,136.44,136.27,136.29,109293.0,132.6513,132.7388,132.5734,132.5929,109293.0
2024-10-14 09:30:00,135.72,135.72,134.93,135.01,24075.0,132.0384,132.0384,131.2698,131.3476,24075.0
2024-10-14 09:35:00,135.14,135.19,134.6,134.75,6881.0,131.4741,131.5227,130.9487,131.0947,6881.0
2024-10-14 09:40:00,134.99,135.47,134.71,135.38,2115.0,131.3282,131.7951,131.0558,131.7076,2115.0
2024-10-14 09:45:00,135.28,135.87,135.28,135.86,3523.0,131.6103,132.1843,131.6103,132.1746,3523.0
2024-10-14 09:50:00,135.84,135.84,135.54,135.63,6109.0,132.1551,132.1551,131.8632,131.9508,6109.0
2024-10-14 09:55:00,135.71,135.75,135.4,135.4,4816.0,132.0286,132.0675,131.727,131.727,4816.0
2024-10-14 10:00:00,135.49,135.81,135.4,135.55,11316.0,131.8146,132.1259,131.727,131.873,11316.0
2024-10-14 10:05:00,135.66,135.69,135.56,135.58,4652.0,131.98,132.0092,131.8827,131.9022,4652.0
2024-10-14 10:10:00,135.62,135.79,135.61,135.65,8476.0,131.9411,132.1065,131.9313,131.9703,8476.0
2024-10-14 10:15:00,135.65,135.68,135.18,135.18,2859.0,131.9703,131.9994,131.513,131.513,2859.0
2024-10-14 10:20:00,135.15,135.19,135.0,135.11,10768.0,131.4838,131.5227,131.3379,131.4449,10768.0
2024-10-14 10:25:00,135.15,135.27,134.91,135.02,13230.0,131.4838,131.6006,131.2503,131.3573,13230.0
2024-10-14 10:30:00,135.07,135.41,135.05,135.34,3358.0,131.406,131.7368,131.3865,131.6687,3358.0
2024-10-14 10:35:00,135.28,135.33,135.14,135.33,3125.0,131.6103,131.6589,131.4741,131.6589,3125.0
2024-10-14 10:40:00,135.4,135.55,135.37,135.5,3761.0,131.727,131.873,131.6979,131.8243,3761.0
2024-10-14 10:45:00,135.52,135.66,135.51,135.62,7629.0,131.8438,131.98,131.8341,131.9411,7629.0
2024-10-14 10:50:00,135.56,135.92,135.56,135.92,6699.0,131.8827,132.2329,131.8827,132.2329,6699.0
2024-10-14 10:55:00,135.86,135.87,135.64,135.65,5421.0,132.1746,132.1843,131.9605,131.9703,5421.0
2024-10-14 11:00:00,135.65,135.72,135.46,135.46,5678.0,131.9703,132.0384,131.7854,131.7854,5678.0
2024-10-14 11:05:00,135.54,135.63,135.54,135.57,2330.0,131.8632,131.9508,131.8632,131.8924,2330.0
2024-10-14 11:10:00,135.56,135.64,135.45,135.5,4366.0,131.8827,131.9605,131.7757,131.8243,4366.0
2024-10-14 11:15:00,135.62,135.69,135.52,135.63,3183.0,131.9411,132.0092,131.8438,131.9508,3183.0
2024-10-14 11:20:00,135.67,135.67,135.46,135.55,2967.0,131.9897,131.9897,131.7854,131.873,2967.0
2024-10-14 11:25:00,135.53,135.73,135.49,135.72,4431.0,131.8535,132.0481,131.8146,132.0384,4431.0
2024-10-14 11:30:00,135.72,135.84,135.56,135.57,6571.0,132.0384,132.1551,131.8827,131.8924,6571.0
2024-10-14 11:35:00,135.43,135.61,135.4,135.57,2795.0,131.7562,131.9313,131.727,131.8924,2795.0
2024-10-14 11:40:00,135.58,135.71,135.58,135.67,4036.0,131.9022,132.0286,131.9022,131.9897,4036.0
2024-10-14 11:45:00,135.67,135.68,135.6,135.62,3795.0,131.9897,131.9994,131.9216,131.9411,3795.0
2024-10-14 11:50:00,135.62,135.73,135.52,135.73,13081.0,131.9411,132.0481,131.8438,132.0481,13081.0
2024-10-14 11:55:00,135.72,135.73,135.67,135.7,2966.0,132.0384,132.0481,131.9897,132.0189,2966.0
2024-10-14 12:00:00,135.68,135.83,135.66,135.72,11202.0,131.9994,132.1454,131.98,132.0384,11202.0
2024-10-14 12:05:00,135.69,135.82,135.67,135.78,8741.0,132.0092,132.1356,131.9897,132.0967,8741.0
2024-10-14 12:10:00,135.81,135.94,135.81,135.94,9737.0,132.1259,132.2524,132.1259,132.2524,9737.0
2024-10-14 12:15:00,135.92,135.94,135.74,135.74,6552.0,132.2329,132.2524,132.0578,132.0578,6552.0
2024-10-14 12:20:00,135.75,135.78,135.7,135.7,2893.0,132.0675,132.0967,132.0189,132.0189,2893.0
2024-10-14 12:25:00,135.71,135.72,135.65,135.67,7260.0,132.0286,132.0384,131.9703,131.9897,7260.0
2024-10-14 12:30:00,135.65,135.67,135.58,135.65,4313.0,131.9703,131.9897,131.9022,131.9703,4313.0
2024-10-14 12:35:00,135.66,135.68,135.63,135.64,4159.0,131.98,131.9994,131.9508,131.9605,4159.0
2024-10-14 12:40:00,135.65,135.75,135.64,135.71,15255.0,131.9703,132.0675,131.9605,132.0286,15255.0
2024-10-14 12:45:00,135.7,135.76,135.68,135.7,3993.0,132.0189,132.0773,131.9994,132.0189,3993.0
2024-10-14 12:50:00,135.73,135.82,135.7,135.79,10047.0,132.0481,132.1356,132.0189,132.1065,10047.0
2024-10-14 12:55:00,135.77,135.89,135.77,135.88,5174.0,132.087,132.2037,132.087,132.194,5174.0
2024-10-14 13:00:00,135.85,135.85,135.78,135.8,3161.0,132.1648,132.1648,132.0967,132.1162,3161.0
2024-10-14 13:05:00,135.83,135.83,135.73,135.78,7873.0,132.1454,132.1454,132.0481,132.0967,7873.0
2024-10-14 13:10:00,135.84,135.85,135.78,135.81,7491.0,132.1551,132.1648,132.0967,132.1259,7491.0
2024-10-14 13:15:00,135.83,135.83,135.7,135.73,5156.0,132.1454,132.1454,132.0189,132.0481,5156.0
2024-10-14 13:20:00,135.72,135.78,135.68,135.69,3532.0,132.0384,132.0967,131.9994,132.0092,3532.0
2024-10-14 13:25:00,135.68,135.76,135.58,135.74,5578.0,131.9994,132.0773,131.9022,132.0578,5578.0
2024-10-14 13:30:00,135.74,135.76,135.65,135.67,4838.0,132.0578,132.0773,131.9703,131.9897,4838.0
2024-10-14 13:35:00,135.67,135.69,135.64,135.67,3101.0,131.9897,132.0092,131.9605,131.9897,3101.0
2024-10-14 13:40:00,135.71,135.78,135.71,135.75,5926.0,132.0286,132.0967,132.0286,132.0675,5926.0
2024-10-14 13:45:00,135.77,135.91,135.77,135.88,6119.0,132.087,132.2232,132.087,132.194,6119.0
2024-10-14 13:50:00,135.87,135.88,135.77,135.77,5480.0,132.1843,132.194,132.087,132.087,5480.0
2024-10-14 13:55:00,135.76,135.76,135.66,135.66,5594.0,132.0773,132.0773,131.98,131.98,5594.0
2024-10-14 14:00:00,135.67,135.72,135.55,135.7,10414.0,131.9897,132.0384,131.873,132.0189,10414.0
2024-10-14 14:05:00,135.7,135.78,135.64,135.75,3917.0,132.0189,132.0967,131.9605,132.0675,3917.0
2024-10-14 14:10:00,135.75,135.78,135.7,135.78,1718.0,132.0675,132.0967,132.0189,132.0967,1718.0
2024-10-14 14:15:00,135.78,135.78,135.69,135.74,4199.0,132.0967,132.0967,132.0092,132.0578,4199.0
2024-10-14 14:20:00,135.72,135.72,135.62,135.69,5961.0,132.0384,132.0384,131.9411,132.0092,5961.0
2024-10-14 14:25:00,135.69,135.7,135.4,135.46,11191.0,132.0092,132.0189,131.727,131.7854,11191.0
2024-10-14 14:30:00,135.48,135.62,135.47,135.61,10389.0,131.8049,131.9411,131.7951,131.9313,10389.0
2024-10-14 14:35:00,135.63,135.67,135.54,135.55,6877.0,131.9508,131.9897,131.8632,131.873,6877.0
2024-10-14 14:40:00,135.56,135.56,135.43,135.46,2773.0,131.8827,131.8827,131.7562,131.7854,2773.0
2024-10-14 14:45:00,135.47,135.53,135.36,135.37,10813.0,131.7951,131.8535,131.6881,131.6979,10813.0
2024-10-14 14:50:00,135.35,135.43,135.34,135.36,3238.0,131.6784,131.7562,131.6687,131.6881,3238.0
2024-10-14 14:55:00,135.35,135.5,135.35,135.47,9078.0,131.6784,131.8243,131.6784,131.7951,9078.0
2024-10-14 15:00:00,135.47,135.49,135.35,135.42,22822.0,131.7951,131.8146,131.6784,131.7465,22822.0
2024-10-14 15:05:00,135.4,135.43,135.36,135.38,5874.0,131.727,131.7562,131.6881,131.7076,5874.0
2024-10-14 15:10:00,135.37,135.44,135.33,135.34,6976.0,131.6979,131.766,131.6589,131.6687,6976.0
2024-10-14 15:15:00,135.34,135.37,135.25,135.26,8283.0,131.6687,131.6979,131.5811,131.5908,8283.0
2024-10-14 15:20:00,135.25,135.3,135.19,135.26,7990.0,131.5811,131.6297,131.5227,131.5908,7990.0
2024-10-14 15:25:00,135.29,135.32,135.25,135.3,4516.0,131.62,131.6492,131.5811,131.6297,4516.0
2024-10-14 15:30:00,135.28,135.28,135.19,135.25,7446.0,131.6103,131.6103,131.5227,131.5811,7446.0
2024-10-14 15:35:00,135.26,135.32,135.21,135.3,10307.0,131.5908,131.6492,131.5422,131.6297,10307.0
2024-10-14 15:40:00,135.3,135.4,135.2,135.4,26045.0,131.6297,131.727,131.5325,131.727,26045.0
2024-10-14 15:45:00,135.37,135.37,135.19,135.34,19748.0,131.6979,131.6979,131.5227,131.6687,19748.0
2024-10-14 15:50:00,135.33,135.41,135.19,135.4,23854.0,131.6589,131.7368,131.5227,131.727,23854.0
2024-10-14 15:55:00,135.41,135.61,135.39,135.45,93659.0,131.7368,131.9313,131.7173,131.7757,93659.0
2024-10-15 09:30:00,133.53,134.61,132.62,132.97,103549.0,129.9078,130.9585,129.0224,129.363,103549.0
2024-10-15 09:35:00,133.08,133.08,132.12,132.14,26570.0,129.47,129.47,128.536,128.5555,26570.0
2024-10-15 09:40:00,132.14,132.58,131.67,131.91,128716.0,128.5555,128.9835,128.0982,128.3317,128716.0
2024-10-15 09:45:00,131.91,132.59,131.91,132.53,16905.0,128.3317,128.9933,128.3317,128.9349,16905.0
2024-10-15 09:50:00,132.62,132.63,132.14,132.21,10341.0,129.0224,129.0322,128.5555,128.6236,10341.0
2024-10-15 09:55:00,132.14,132.34,131.86,132.15,18389.0,128.5555,128.75,128.2831,128.5652,18389.0
2024-10-15 10:00:00,132.07,132.81,132.06,132.66,16234.0,128.4874,129.2073,128.4776,129.0614,16234.0
2024-10-15 10:05:00,132.61,132.76,132.38,132.4,4354.0,129.0127,129.1587,128.789,128.8084,4354.0
2024-10-15 10:10:00,132.49,132.78,132.37,132.65,8767.0,128.896,129.1781,128.7792,129.0516,8767.0
2024-10-15 10:15:00,132.65,132.83,132.57,132.72,13207.0,129.0516,129.2268,128.9738,129.1197,13207.0
2024-10-15 10:20:00,133.0,133.06,132.57,132.69,11246.0,129.3921,129.4505,128.9738,129.0905,11246.0
2024-10-15 10:25:00,132.64,132.86,132.48,132.65,4630.0,129.0419,129.2559,128.8862,129.0516,4630.0
2024-10-15 10:30:00,132.58,132.82,132.46,132.65,11224.0,128.9835,129.217,128.8668,129.0516,11224.0
2024-10-15 10:35:00,132.73,133.04,132.6,132.88,5135.0,129.1295,129.4311,129.003,129.2754,5135.0
2024-10-15 10:40:00,132.97,133.09,132.63,132.74,9901.0,129.363,129.4797,129.0322,129.1392,9901.0
2024-10-15 10:45:00,132.7,132.79,132.22,132.22,69606.0,129.1003,129.1878,128.6333,128.6333,69606.0
2024-10-15 10:50:00,132.3,132.69,132.28,132.69,11328.0,128.7111,129.0905,128.6917,129.0905,11328.0
2024-10-15 10:55:00,132.62,132.64,132.44,132.59,7767.0,129.0224,129.0419,128.8473,128.9933,7767.0
2024-10-15 11:00:00,132.49,132.63,132.39,132.63,7343.0,128.896,129.0322,128.7987,129.0322,7343.0
2024-10-15 11:05:00,132.66,132.82,132.63,132.71,5276.0,129.0614,129.217,129.0322,129.11,5276.0
2024-10-15 11:10:00,132.65,132.65,132.0,132.04,17274.0,129.0516,129.0516,128.4193,128.4582,17274.0
2024-10-15 11:15:00,132.08,132.12,131.95,132.06,7726.0,128.4971,128.536,128.3706,128.4776,7726.0
2024-10-15 11:20:00,132.06,132.4,132.05,132.31,8236.0,128.4776,128.8084,128.4679,128.7209,8236.0
2024-10-15 11:25:00,132.33,132.33,132.03,132.18,6385.0,128.7403,128.7403,128.4485,128.5944,6385.0
2024-10-15 11:30:00,132.25,132.26,132.1,132.2,5584.0,128.6625,128.6722,128.5166,128.6138,5584.0
2024-10-15 11:35:00,132.21,132.25,131.95,132.12,11058.0,128.6236,128.6625,128.3706,128.536,11058.0
2024-10-15 11:40:00,132.11,132.36,132.08,132.36,4788.0,128.5263,128.7695,128.4971,128.7695,4788.0
2024-10-15 11:45:00,132.35,132.41,132.12,132.41,5946.0,128.7598,128.8181,128.536,128.8181,5946.0
2024-10-15 11:50:00,132.46,132.46,132.1,132.2,10537.0,128.8668,128.8668,128.5166,128.6138,10537.0
2024-10-15 11:55:00,132.22,132.22,131.97,132.03,6062.0,128.6333,128.6333,128.3901,128.4485,6062.0
2024-10-15 12:00:00,132.05,132.17,131.92,132.16,7858.0,128.4679,128.5847,128.3414,128.5749,7858.0
2024-10-15 12:05:00,132.26,132.44,132.24,132.25,5144.0,128.6722,128.8473,128.6528,128.6625,5144.0
2024-10-15 12:10:00,132.25,132.26,132.07,132.25,6764.0,128.6625,128.6722,128.4874,128.6625,6764.0
2024-10-15 12:15:00,132.24,132.3,132.17,132.17,5790.0,128.6528,128.7111,128.5847,128.5847,5790.0
2024-10-15 12:20:00,132.16,132.43,132.09,132.39,10657.0,128.5749,128.8376,128.5068,128.7987,10657.0
2024-10-15 12:25:00,132.39,132.44,132.25,132.44,15778.0,128.7987,128.8473,128.6625,128.8473,15778.0
2024-10-15 12:30:00,132.4,132.47,132.28,132.43,7359.0,128.8084,128.8765,128.6917,128.8376,7359.0
2024-10-15 12:35:00,132.44,132.62,132.43,132.51,6198.0,128.8473,129.0224,128.8376,128.9154,6198.0
2024-10-15 12:40:00,132.53,132.59,132.39,132.47,8431.0,128.9349,128.9933,128.7987,128.8765,8431.0
2024-10-15 12:45:00,132.44,132.47,132.24,132.28,9759.0,128.8473,128.8765,128.6528,128.6917,9759.0
2024-10-15 12:50:00,132.26,132.32,132.23,132.31,4438.0,128.6722,128.7306,128.643,128.7209,4438.0
2024-10-15 12:55:00,132.33,132.45,132.29,132.39,7504.0,128.7403,128.8571,128.7014,128.7987,7504.0
2024-10-15 13:00:00,132.44,132.48,132.3,132.38,8379.0,128.8473,128.8862,128.7111,128.789,8379.0
2024-10-15 13:05:00,132.38,132.38,132.1,132.1,13208.0,128.789,128.789,128.5166,128.5166,13208.0
2024-10-15 13:10:00,132.11,132.22,132.06,132.22,10260.0,128.5263,128.6333,128.4776,128.6333,10260.0
2024-10-15 13:15:00,132.23,132.31,132.21,132.24,6366.0,128.643,128.7209,128.6236,128.6528,6366.0
2024-10-15 13:20:00,132.23,132.47,132.17,132.47,5704.0,128.643,128.8765,128.5847,128.8765,5704.0
2024-10-15 13:25:00,132.47,132.47,132.32,132.44,4866.0,128.8765,128.8765,128.7306,128.8473,4866.0
2024-10-15 13:30:00,132.46,132.46,132.35,132.41,6174.0,128.8668,128.8668,128.7598,128.8181,6174.0
2024-10-15 13:35:00,132.42,132.6,132.42,132.6,8331.0,128.8279,129.003,128.8279,129.003,8331.0
2024-10-15 13:40:00,132.61,132.66,132.39,132.44,7039.0,129.0127,129.0614,128.7987,128.8473,7039.0
2024-10-15 13:45:00,132.45,132.59,132.45,132.59,5529.0,128.8571,128.9933,128.8571,128.9933,5529.0
2024-10-15 13:50:00,132.59,132.65,132.55,132.59,5283.0,128.9933,129.0516,128.9543,128.9933,5283.0
2024-10-15 13:55:00,132.57,132.57,132.35,132.35,6242.0,128.9738,128.9738,128.7598,128.7598,6242.0
2024-10-15 14:00:00,132.37,132.5,132.33,132.39,8082.0,128.7792,128.9057,128.7403,128.7987,8082.0
2024-10-15 14:05:00,132.35,132.39,132.25,132.28,6634.0,128.7598,128.7987,128.6625,128.6917,6634.0
2024-10-15 14:10:00,132.29,132.33,132.24,132.25,7825.0,128.7014,128.7403,128.6528,128.6625,7825.0
2024-10-15 14:15:00,132.21,132.44,132.17,132.43,10331.0,128.6236,128.8473,128.5847,128.8376,10331.0
2024-10-15 14:20:00,132.43,132.43,132.36,132.41,5416.0,128.8376,128.8376,128.7695,128.8181,5416.0
2024-10-15 14:25:00,132.41,132.54,132.33,132.41,8777.0,128.8181,128.9446,128.7403,128.8181,8777.0
2024-10-15 14:30:00,132.37,132.67,132.37,132.65,3153.0,128.7792,129.0711,128.7792,129.0516,3153.0
2024-10-15 14:35:00,132.62,132.64,132.57,132.64,6152.0,129.0224,129.0419,128.9738,129.0419,6152.0
2024-10-15 14:40:00,132.68,132.71,132.61,132.71,8544.0,129.0808,129.11,129.0127,129.11,8544.0
2024-10-15 14:45:00,132.7,132.73,132.57,132.63,6708.0,129.1003,129.1295,128.9738,129.0322,6708.0
2024-10-15 14:50:00,132.6,132.6,132.53,132.56,6735.0,129.003,129.003,128.9349,128.9641,6735.0
2024-10-15 14:55:00,132.58,132.61,132.38,132.42,7454.0,128.9835,129.0127,128.789,128.8279,7454.0
2024-10-15 15:00:00,132.44,132.53,132.37,132.39,6066.0,128.8473,128.9349,128.7792,128.7987,6066.0
2024-10-15 15:05:00,132.36,132.52,132.34,132.4,7591.0,128.7695,128.9252,128.75,128.8084,7591.0
2024-10-15 15:10:00,132.4,132.55,132.38,132.43,7136.0,128.8084,128.9543,128.789,128.8376,7136.0
2024-10-15 15:15:00,132.42,132.42,132.22,132.28,9491.0,128.8279,128.8279,128.6333,128.6917,9491.0
2024-10-15 15:20:00,132.28,132.31,132.19,132.29,4977.0,128.6917,128.7209,128.6041,128.7014,4977.0
2024-10-15 15:25:00,132.27,132.3,132.0,132.06,9824.0,128.6819,128.7111,128.4193,128.4776,9824.0
2024-10-15 15:30:00,132.1,132.14,131.96,132.09,14326.0,128.5166,128.5555,128.3804,128.5068,14326.0
2024-10-15 15:35:00,132.05,132.09,132.01,132.04,13902.0,128.4679,128.5068,128.429,128.4582,13902.0
2024-10-15 15:40:00,132.04,132.07,131.95,131.96,25247.0,128.4582,128.4874,128.3706,128.3804,25247.0
2024-10-15 15:45:00,131.97,132.01,131.61,131.77,22081.0,128.3901,128.429,128.0398,128.1955,22081.0
2024-10-15 15:50:00,131.79,131.83,131.5,131.75,43149.0,128.215,128.2539,127.9328,128.176,43149.0
2024-10-15 15:55:00,131.74,131.74,131.28,131.43,180093.0,128.1663,128.1663,127.7188,127.8647,180093.0
2024-10-16 09:30:00,132.64,133.0,132.24,132.68,23569.0,129.0419,129.3921,128.6528,129.0808,23569.0
2024-10-16 09:35:00,132.78,132.82,132.4,132.75,3118.0,129.1781,129.217,128.8084,129.1489,3118.0
2024-10-16 09:40:00,132.91,132.92,132.51,132.69,3487.0,129.3046,129.3143,128.9154,129.0905,3487.0
2024-10-16 09:45:00,132.67,132.87,132.61,132.63,2855.0,129.0711,129.2657,129.0127,129.0322,2855.0
2024-10-16 09:50:00,132.48,132.62,132.35,132.36,4313.0,128.8862,129.0224,128.7598,128.7695,4313.0
2024-10-16 09:55:00,132.43,132.6,132.37,132.46,4808.0,128.8376,129.003,128.7792,128.8668,4808.0
2024-10-16 10:00:00,132.47,132.48,132.26,132.32,6165.0,128.8765,128.8862,128.6722,128.7306,6165.0
2024-10-16 10:05:00,132.38,132.7,132.19,132.69,5318.0,128.789,129.1003,128.6041,129.0905,5318.0
2024-10-16 10:10:00,132.69,132.71,132.56,132.64,3971.0,129.0905,129.11,128.9641,129.0419,3971.0
2024-10-16 10:15:00,132.64,133.06,132.63,133.01,3110.0,129.0419,129.4505,129.0322,129.4019,3110.0
2024-10-16 10:20:00,133.0,133.01,132.68,132.73,5405.0,129.3921,129.4019,129.0808,129.1295,5405.0
2024-10-16 10:25:00,132.66,132.89,132.57,132.69,6074.0,129.0614,129.2851,128.9738,129.0905,6074.0
2024-10-16 10:30:00,132.69,133.02,132.65,132.92,3041.0,129.0905,129.4116,129.0516,129.3143,3041.0
2024-10-16 10:35:00,132.86,132.91,132.71,132.72,4997.0,129.2559,129.3046,129.11,129.1197,4997.0
2024-10-16 10:40:00,132.64,132.7,132.5,132.59,4273.0,129.0419,129.1003,128.9057,128.9933,4273.0
2024-10-16 10:45:00,132.61,132.92,132.61,132.84,3914.0,129.0127,129.3143,129.0127,129.2365,3914.0
2024-10-16 10:50:00,132.75,132.83,132.71,132.83,4148.0,129.1489,129.2268,129.11,129.2268,4148.0
2024-10-16 10:55:00,132.78,132.83,132.69,132.78,3278.0,129.1781,129.2268,129.0905,129.1781,3278.0
2024-10-16 11:00:00,132.88,132.88,132.36,132.5,5027.0,129.2754,129.2754,128.7695,128.9057,5027.0
2024-10-16 11:05:00,132.5,132.59,132.44,132.59,3972.0,128.9057,128.9933,128.8473,128.9933,3972.0
2024-10-16 11:10:00,132.51,132.68,132.4,132.5,4465.0,128.9154,129.0808,128.8084,128.9057,4465.0
2024-10-16 11:15:00,132.48,132.48,132.26,132.26,3769.0,128.8862,128.8862,128.6722,128.6722,3769.0
2024-10-16 11:20:00,132.26,132.35,131.92,132.35,8857.0,128.6722,128.7598,128.3414,128.7598,8857.0
2024-10-16 11:25:00,132.36,132.42,132.27,132.32,8945.0,128.7695,128.8279,128.6819,128.7306,8945.0
2024-10-16 11:30:00,132.37,132.41,132.18,132.18,3835.0,128.7792,128.8181,128.5944,128.5944,3835.0
2024-10-16 11:35:00,132.24,132.24,132.1,132.19,6367.0,128.6528,128.6528,128.5166,128.6041,6367.0
2024-10-16 11:40:00,132.21,132.21,132.09,132.15,5233.0,128.6236,128.6236,128.5068,128.5652,5233.0
2024-10-16 11:45:00,132.13,132.27,132.11,132.27,5589.0,128.5457,128.6819,128.5263,128.6819,5589.0
2024-10-16 11:50:00,132.27,132.39,132.26,132.34,10824.0,128.6819,128.7987,128.6722,128.75,10824.0
2024-10-16 11:55:00,132.37,132.52,132.37,132.47,6544.0,128.7792,128.9252,128.7792,128.8765,6544.0
2024-10-16 12:00:00,132.5,132.64,132.49,132.56,9310.0,128.9057,129.0419,128.896,128.9641,9310.0
2024-10-16 12:05:00,132.57,132.65,132.5,132.54,6537.0,128.9738,129.0516,128.9057,128.9446,6537.0
2024-10-16 12:10:00,132.56,132.56,132.29,132.38,10736.0,128.9641,128.9641,128.7014,128.789,10736.0
2024-10-16 12:15:00,132.4,132.56,132.4,132.56,3585.0,128.8084,128.9641,128.8084,128.9641,3585.0
2024-10-16 12:20:00,132.57,132.64,132.42,132.42,4272.0,128.9738,129.0419,128.8279,128.8279,4272.0
2024-10-16 12:25:00,132.42,132.49,132.32,132.32,3110.0,128.8279,128.896,128.7306,128.7306,3110.0
2024-10-16 12:30:00,132.33,132.38,132.29,132.33,4819.0,128.7403,128.789,128.7014,128.7403,4819.0
2024-10-16 12:35:00,132.36,132.48,132.35,132.37,7426.0,128.7695,128.8862,128.7598,128.7792,7426.0
2024-10-16 12:40:00,132.39,132.4,132.31,132.31,4571.0,128.7987,128.8084,128.7209,128.7209,4571.0
2024-10-16 12:45:00,132.36,132.53,132.36,132.43,4470.0,128.7695,128.9349,128.7695,128.8376,4470.0
2024-10-16 12:50:00,132.41,132.46,132.33,132.38,5454.0,128.8181,128.8668,128.7403,128.789,5454.0
2024-10-16 12:55:00,132.41,132.46,132.35,132.37,8942.0,128.8181,128.8668,128.7598,128.7792,8942.0
2024-10-16 13:00:00,132.35,132.45,132.35,132.44,4852.0,128.7598,128.8571,128.7598,128.8473,4852.0
2024-10-16 13:05:00,132.44,132.63,132.41,132.55,5934.0,128.8473,129.0322,128.8181,128.9543,5934.0
2024-10-16 13:10:00,132.55,132.74,132.55,132.73,3535.0,128.9543,129.1392,128.9543,129.1295,3535.0
2024-10-16 13:15:00,132.7,132.7,132.64,132.66,4544.0,129.1003,129.1003,129.0419,129.0614,4544.0
2024-10-16 13:20:00,132.68,132.72,132.6,132.62,4622.0,129.0808,129.1197,129.003,129.0224,4622.0
2024-10-16 13:25:00,132.63,132.7,132.63,132.68,3533.0,129.0322,129.1003,129.0322,129.0808,3533.0
2024-10-16 13:30:00,132.68,132.73,132.51,132.53,10719.0,129.0808,129.1295,128.9154,128.9349,10719.0
2024-10-16 13:35:00,132.55,132.57,132.47,132.49,3734.0,128.9543,128.9738,128.8765,128.896,3734.0
2024-10-16 13:40:00,132.5,132.59,132.42,132.47,5781.0,128.9057,128.9933,128.8279,128.8765,5781.0
2024-10-16 13:45:00,132.47,132.47,132.24,132.24,5353.0,128.8765,128.8765,128.6528,128.6528,5353.0
2024-10-16 13:50:00,132.28,132.31,132.22,132.31,3941.0,128.6917,128.7209,128.6333,128.7209,3941.0
2024-10-16 13:55:00,132.31,132.43,132.31,132.43,4410.0,128.7209,128.8376,128.7209,128.8376,4410.0
2024-10-16 14:00:00,132.44,132.49,132.4,132.49,7362.0,128.8473,128.896,128.8084,128.896,7362.0
2024-10-16 14:05:00,132.52,132.66,132.5,132.63,2312.0,128.9252,129.0614,128.9057,129.0322,2312.0
2024-10-16 14:10:00,132.63,132.63,132.53,132.58,5974.0,129.0322,129.0322,128.9349,128.9835,5974.0
2024-10-16 14:15:00,132.65,132.67,132.61,132.61,3122.0,129.0516,129.0711,129.0127,129.0127,3122.0
2024-10-16 14:20:00,132.64,132.67,132.6,132.64,6991.0,129.0419,129.0711,129.003,129.0419,6991.0
2024-10-16 14:25:00,132.68,132.74,132.65,132.74,4530.0,129.0808,129.1392,129.0516,129.1392,4530.0
2024-10-16 14:30:00,132.75,132.79,132.64,132.67,4576.0,129.1489,129.1878,129.0419,129.0711,4576.0
2024-10-16 14:35:00,132.66,132.7,132.54,132.66,8915.0,129.0614,129.1003,128.9446,129.0614,8915.0
2024-10-16 14:40:00,132.65,132.65,132.57,132.6,6000.0,129.0516,129.0516,128.9738,129.003,6000.0
2024-10-16 14:45:00,132.59,132.73,132.56,132.66,7100.0,128.9933,129.1295,128.9641,129.0614,7100.0
2024-10-16 14:50:00,132.68,132.72,132.63,132.65,4173.0,129.0808,129.1197,129.0322,129.0516,4173.0
2024-10-16 14:55:00,132.66,132.73,132.58,132.71,14011.0,129.0614,129.1295,128.9835,129.11,14011.0
2024-10-16 15:00:00,132.7,132.7,132.32,132.41,7691.0,129.1003,129.1003,128.7306,128.8181,7691.0
2024-10-16 15:05:00,132.47,132.55,132.47,132.51,5798.0,128.8765,128.9543,128.8765,128.9154,5798.0
2024-10-16 15:10:00,132.52,132.61,132.51,132.57,7617.0,128.9252,129.0127,128.9154,128.9738,7617.0
2024-10-16 15:15:00,132.55,132.55,132.43,132.47,5494.0,128.9543,128.9543,128.8376,128.8765,5494.0
2024-10-16 15:20:00,132.45,132.51,132.39,132.47,9372.0,128.8571,128.9154,128.7987,128.8765,9372.0
2024-10-16 15:25:00,132.5,132.6,132.47,132.54,7013.0,128.9057,129.003,128.8765,128.9446,7013.0
2024-10-16 15:30:00,132.53,132.58,132.49,132.58,8301.0,128.9349,128.9835,128.896,128.9835,8301.0
2024-10-16 15:35:00,132.59,132.63,132.5,132.54,10406.0,128.9933,129.0322,128.9057,128.9446,10406.0
2024-10-16 15:40:00,132.53,132.63,132.41,132.46,12442.0,128.9349,129.0322,128.8181,128.8668,12442.0
2024-10-16 15:45:00,132.46,132.47,132.32,132.38,11185.0,128.8668,128.8765,128.7306,128.789,11185.0
2024-10-16 15:50:00,132.39,132.44,132.31,132.32,16777.0,128.7987,128.8473,128.7209,128.7306,16777.0
2024-10-16 15:55:00,132.34,132.37,132.21,132.3,58605.0,128.75,128.7792,128.6236,128.7111,58605.0
2024-10-17 09:30:00,133.34,133.34,131.97,133.13,39630.0,129.7229,129.7229,128.3901,129.5186,39630.0
2024-10-17 09:35:00,133.02,133.37,132.99,133.16,7269.0,129.4116,129.7521,129.3824,129.5478,7269.0
2024-10-17 09:40:00,133.33,133.97,133.09,133.95,12064.0,129.7132,130.3358,129.4797,130.3164,12064.0
2024-10-17 09:45:00,133.76,134.08,133.73,133.77,26060.0,130.1315,130.4428,130.1023,130.1413,26060.0
2024-10-17 09:50:00,133.78,133.89,133.55,133.55,13954.0,130.151,130.258,129.9272,129.9272,13954.0
2024-10-17 09:55:00,133.6,133.67,133.12,133.33,15199.0,129.9759,130.044,129.5089,129.7132,15199.0
2024-10-17 10:00:00,133.25,133.45,133.21,133.37,7749.0,129.6354,129.8299,129.5964,129.7521,7749.0
2024-10-17 10:05:00,133.37,133.92,133.34,133.92,37833.0,129.7521,130.2872,129.7229,130.2872,37833.0
2024-10-17 10:10:00,133.85,133.96,133.48,133.48,8166.0,130.2191,130.3261,129.8591,129.8591,8166.0
2024-10-17 10:15:00,133.56,133.66,133.41,133.48,11523.0,129.9369,130.0342,129.791,129.8591,11523.0
2024-10-17 10:20:00,133.5,133.67,133.44,133.67,6562.0,129.8786,130.044,129.8202,130.044,6562.0
2024-10-17 10:25:00,133.67,133.67,133.42,133.44,12394.0,130.044,130.044,129.8007,129.8202,12394.0
2024-10-17 10:30:00,133.49,133.73,133.4,133.55,18112.0,129.8688,130.1023,129.7813,129.9272,18112.0
2024-10-17 10:35:00,133.55,133.57,133.45,133.55,6241.0,129.9272,129.9467,129.8299,129.9272,6241.0
2024-10-17 10:40:00,133.5,133.64,133.47,133.57,4246.0,129.8786,130.0148,129.8494,129.9467,4246.0
2024-10-17 10:45:00,133.62,133.8,133.57,133.58,15678.0,129.9953,130.1704,129.9467,129.9564,15678.0
2024-10-17 10:50:00,133.58,133.6,133.17,133.17,13772.0,129.9564,129.9759,129.5575,129.5575,13772.0
2024-10-17 10:55:00,133.16,133.19,132.89,133.05,9703.0,129.5478,129.577,129.2851,129.4408,9703.0
2024-10-17 11:00:00,132.98,133.24,132.98,133.24,11617.0,129.3727,129.6256,129.3727,129.6256,11617.0
2024-10-17 11:05:00,133.23,133.34,133.06,133.06,8876.0,129.6159,129.7229,129.4505,129.4505,8876.0
2024-10-17 11:10:00,133.1,133.1,132.7,132.85,4797.0,129.4894,129.4894,129.1003,129.2462,4797.0
2024-10-17 11:15:00,132.84,133.14,132.84,132.91,22649.0,129.2365,129.5283,129.2365,129.3046,22649.0
2024-10-17 11:20:00,132.92,132.93,132.65,132.78,6306.0,129.3143,129.324,129.0516,129.1781,6306.0
2024-10-17 11:25:00,132.76,132.85,132.59,132.85,8414.0,129.1587,129.2462,128.9933,129.2462,8414.0
2024-10-17 11:30:00,132.86,132.94,132.75,132.93,28626.0,129.2559,129.3338,129.1489,129.324,28626.0
2024-10-17 11:35:00,132.93,133.06,132.9,133.0,8822.0,129.324,129.4505,129.2949,129.3921,8822.0
2024-10-17 11:40:00,133.0,133.25,132.99,133.11,9317.0,129.3921,129.6354,129.3824,129.4992,9317.0
2024-10-17 11:45:00,133.08,133.27,133.07,133.22,3750.0,129.47,129.6548,129.4602,129.6062,3750.0
2024-10-17 11:50:00,133.19,133.26,133.11,133.26,3850.0,129.577,129.6451,129.4992,129.6451,3850.0
2024-10-17 11:55:00,133.27,133.31,133.13,133.13,10906.0,129.6548,129.6937,129.5186,129.5186,10906.0
2024-10-17 12:00:00,133.09,133.12,132.99,133.02,2930.0,129.4797,129.5089,129.3824,129.4116,2930.0
2024-10-17 12:05:00,133.06,133.07,132.94,132.96,4296.0,129.4505,129.4602,129.3338,129.3532,4296.0
2024-10-17 12:10:00,132.96,133.11,132.95,132.96,4272.0,129.3532,129.4992,129.3435,129.3532,4272.0
2024-10-17 12:15:00,132.99,133.03,132.96,133.03,2560.0,129.3824,129.4213,129.3532,129.4213,2560.0
2024-10-17 12:20:00,133.0,133.1,133.0,133.07,9105.0,129.3921,129.4894,129.3921,129.4602,9105.0
2024-10-17 12:25:00,133.1,133.23,133.06,133.15,5354.0,129.4894,129.6159,129.4505,129.5381,5354.0
2024-10-17 12:30:00,133.13,133.13,132.98,133.11,7084.0,129.5186,129.5186,129.3727,129.4992,7084.0
2024-10-17 12:35:00,133.1,133.16,133.05,133.13,4177.0,129.4894,129.5478,129.4408,129.5186,4177.0
2024-10-17 12:40:00,133.14,133.14,133.03,133.06,2913.0,129.5283,129.5283,129.4213,129.4505,2913.0
2024-10-17 12:45:00,133.04,133.24,133.04,133.22,3608.0,129.4311,129.6256,129.4311,129.6062,3608.0
2024-10-17 12:50:00,133.21,133.25,133.17,133.17,4712.0,129.5964,129.6354,129.5575,129.5575,4712.0
2024-10-17 12:55:00,133.21,133.24,133.18,133.19,10771.0,129.5964,129.6256,129.5673,129.577,10771.0
2024-10-17 13:00:00,133.18,133.3,133.16,133.22,10111.0,129.5673,129.684,129.5478,129.6062,10111.0
2024-10-17 13:05:00,133.25,133.25,132.93,133.21,13787.0,129.6354,129.6354,129.324,129.5964,13787.0
2024-10-17 13:10:00,133.21,133.45,133.2,133.25,5655.0,129.5964,129.8299,129.5867,129.6354,5655.0
2024-10-17 13:15:00,133.28,133.28,133.17,133.21,3466.0,129.6645,129.6645,129.5575,129.5964,3466.0
2024-10-17 13:20:00,133.22,133.23,133.08,133.08,4770.0,129.6062,129.6159,129.47,129.47,4770.0
2024-10-17 13:25:00,133.08,133.09,132.94,133.05,5989.0,129.47,129.4797,129.3338,129.4408,5989.0
2024-10-17 13:30:00,133.03,133.09,132.85,132.87,3594.0,129.4213,129.4797,129.2462,129.2657,3594.0
2024-10-17 13:35:00,132.85,132.96,132.82,132.96,4871.0,129.2462,129.3532,129.217,129.3532,4871.0
2024-10-17 13:40:00,132.94,133.04,132.94,132.95,4604.0,129.3338,129.4311,129.3338,129.3435,4604.0
2024-10-17 13:45:00,132.93,132.97,132.88,132.88,4062.0,129.324,129.363,129.2754,129.2754,4062.0
2024-10-17 13:50:00,132.9,132.99,132.86,132.99,4065.0,129.2949,129.3824,129.2559,129.3824,4065.0
2024-10-17 13:55:00,132.99,133.02,132.97,133.0,5346.0,129.3824,129.4116,129.363,129.3921,5346.0
2024-10-17 14:00:00,133.01,133.04,132.93,133.01,5813.0,129.4019,129.4311,129.324,129.4019,5813.0
2024-10-17 14:05:00,132.96,132.99,132.91,132.98,5044.0,129.3532,129.3824,129.3046,129.3727,5044.0
2024-10-17 14:10:00,132.98,133.25,132.97,133.23,3216.0,129.3727,129.6354,129.363,129.6159,3216.0
2024-10-17 14:15:00,133.25,133.33,133.23,133.26,6466.0,129.6354,129.7132,129.6159,129.6451,6466.0
2024-10-17 14:20:00,133.27,133.34,133.23,133.3,8682.0,129.6548,129.7229,129.6159,129.684,8682.0
2024-10-17 14:25:00,133.32,133.41,133.28,133.33,4988.0,129.7035,129.791,129.6645,129.7132,4988.0
2024-10-17 14:30:00,133.32,133.35,133.22,133.24,4313.0,129.7035,129.7326,129.6062,129.6256,4313.0
2024-10-17 14:35:00,133.22,133.27,133.18,133.26,7155.0,129.6062,129.6548,129.5673,129.6451,7155.0
2024-10-17 14:40:00,133.22,133.28,133.19,133.25,5227.0,129.6062,129.6645,129.577,129.6354,5227.0
2024-10-17 14:45:00,133.26,133.38,133.21,133.36,15232.0,129.6451,129.7618,129.5964,129.7424,15232.0
2024-10-17 14:50:00,133.38,133.38,133.25,133.29,11761.0,129.7618,129.7618,129.6354,129.6743,11761.0
2024-10-17 14:55:00,133.27,133.39,133.27,133.3,16215.0,129.6548,129.7716,129.6548,129.684,16215.0
2024-10-17 15:00:00,133.31,133.52,133.28,133.51,10098.0,129.6937,129.898,129.6645,129.8883,10098.0
2024-10-17 15:05:00,133.49,133.51,133.42,133.47,8385.0,129.8688,129.8883,129.8007,129.8494,8385.0
2024-10-17 15:10:00,133.47,133.54,133.44,133.47,11640.0,129.8494,129.9175,129.8202,129.8494,11640.0
2024-10-17 15:15:00,133.48,133.55,133.43,133.47,12076.0,129.8591,129.9272,129.8105,129.8494,12076.0
2024-10-17 15:20:00,133.46,133.53,133.42,133.53,14930.0,129.8397,129.9078,129.8007,129.9078,14930.0
2024-10-17 15:25:00,133.53,133.67,133.46,133.64,16721.0,129.9078,130.044,129.8397,130.0148,16721.0
2024-10-17 15:30:00,133.62,133.63,133.33,133.33,18957.0,129.9953,130.0051,129.7132,129.7132,18957.0
2024-10-17 15:35:00,133.3,133.48,133.23,133.44,25167.0,129.684,129.8591,129.6159,129.8202,25167.0
2024-10-17 15:40:00,133.44,133.53,133.31,133.31,26223.0,129.8202,129.9078,129.6937,129.6937,26223.0
2024-10-17 15:45:00,133.3,133.3,133.08,133.13,60224.0,129.684,129.684,129.47,129.5186,60224.0
2024-10-17 15:50:00,133.15,133.29,133.08,133.28,48946.0,129.5381,129.6743,129.47,129.6645,48946.0
2024-10-17 15:55:00,133.28,133.42,133.21,133.31,138916.0,129.6645,129.8007,129.5964,129.6937,138916.0
2024-10-18 09:30:00,133.54,133.92,133.2,133.21,132078.0,129.9175,130.2872,129.5867,129.5964,132078.0
2024-10-18 09:35:00,133.15,133.77,133.03,133.77,2050.0,129.5381,130.1413,129.4213,130.1413,2050.0
2024-10-18 09:40:00,133.64,133.64,133.06,133.06,3478.0,130.0148,130.0148,129.4505,129.4505,3478.0
2024-10-18 09:45:00,133.18,133.59,133.18,133.59,1098.0,129.5673,129.9661,129.5673,129.9661,1098.0
2024-10-18 09:50:00,133.39,133.43,133.19,133.21,5624.0,129.7716,129.8105,129.577,129.5964,5624.0
2024-10-18 09:55:00,133.14,133.15,132.68,132.76,7734.0,129.5283,129.5381,129.0808,129.1587,7734.0
2024-10-18 10:00:00,132.74,132.8,132.42,132.73,9365.0,129.1392,129.1976,128.8279,129.1295,9365.0
2024-10-18 10:05:00,132.74,132.75,132.55,132.55,6156.0,129.1392,129.1489,128.9543,128.9543,6156.0
2024-10-18 10:10:00,132.55,132.58,131.77,132.04,11156.0,128.9543,128.9835,128.1955,128.4582,11156.0
2024-10-18 10:15:00,131.97,132.08,131.95,132.02,4862.0,128.3901,128.4971,128.3706,128.4387,4862.0
2024-10-18 10:20:00,131.94,132.15,131.85,131.9,7819.0,128.3609,128.5652,128.2733,128.322,7819.0
2024-10-18 10:25:00,131.94,132.19,131.94,132.16,3128.0,128.3609,128.6041,128.3609,128.5749,3128.0
2024-10-18 10:30:00,132.19,132.35,132.01,132.28,10299.0,128.6041,128.7598,128.429,128.6917,10299.0
2024-10-18 10:35:00,132.32,132.39,132.18,132.33,5019.0,128.7306,128.7987,128.5944,128.7403,5019.0
2024-10-18 10:40:00,132.26,132.29,132.12,132.18,8232.0,128.6722,128.7014,128.536,128.5944,8232.0
2024-10-18 10:45:00,132.18,132.18,131.99,132.15,8952.0,128.5944,128.5944,128.4095,128.5652,8952.0
2024-10-18 10:50:00,132.09,132.43,132.09,132.36,12153.0,128.5068,128.8376,128.5068,128.7695,12153.0
2024-10-18 10:55:00,132.33,132.36,132.2,132.27,4006.0,128.7403,128.7695,128.6138,128.6819,4006.0
2024-10-18 11:00:00,132.23,132.23,131.94,131.94,4154.0,128.643,128.643,128.3609,128.3609,4154.0
2024-10-18 11:05:00,131.94,132.12,131.87,132.04,7088.0,128.3609,128.536,128.2928,128.4582,7088.0
2024-10-18 11:10:00,132.11,132.19,132.07,132.07,3033.0,128.5263,128.6041,128.4874,128.4874,3033.0
2024-10-18 11:15:00,132.07,132.22,132.07,132.21,7411.0,128.4874,128.6333,128.4874,128.6236,7411.0
2024-10-18 11:20:00,132.22,132.22,131.91,131.91,6727.0,128.6333,128.6333,128.3317,128.3317,6727.0
2024-10-18 11:25:00,131.9,131.91,131.75,131.82,48078.0,128.322,128.3317,128.176,128.2442,48078.0
2024-10-18 11:30:00,131.89,132.13,131.88,132.04,7313.0,128.3123,128.5457,128.3025,128.4582,7313.0
2024-10-18 11:35:00,132.04,132.25,131.97,132.24,5701.0,128.4582,128.6625,128.3901,128.6528,5701.0
2024-10-18 11:40:00,132.15,132.27,132.13,132.22,15047.0,128.5652,128.6819,128.5457,128.6333,15047.0
2024-10-18 11:45:00,132.23,132.56,132.2,132.56,9280.0,128.643,128.9641,128.6138,128.9641,9280.0
2024-10-18 11:50:00,132.56,132.56,132.31,132.34,7897.0,128.9641,128.9641,128.7209,128.75,7897.0
2024-10-18 11:55:00,132.31,132.48,132.3,132.47,5602.0,128.7209,128.8862,128.7111,128.8765,5602.0
2024-10-18 12:00:00,132.44,132.71,132.44,132.71,6629.0,128.8473,129.11,128.8473,129.11,6629.0
2024-10-18 12:05:00,132.65,132.65,132.47,132.6,8543.0,129.0516,129.0516,128.8765,129.003,8543.0
2024-10-18 12:10:00,132.6,132.83,132.55,132.83,9499.0,129.003,129.2268,128.9543,129.2268,9499.0
2024-10-18 12:15:00,132.85,132.85,132.56,132.62,10020.0,129.2462,129.2462,128.9641,129.0224,10020.0
2024-10-18 12:20:00,132.63,132.76,132.62,132.73,7569.0,129.0322,129.1587,129.0224,129.1295,7569.0
2024-10-18 12:25:00,132.79,132.85,132.7,132.78,10764.0,129.1878,129.2462,129.1003,129.1781,10764.0
2024-10-18 12:30:00,132.74,132.77,132.31,132.39,9058.0,129.1392,129.1684,128.7209,128.7987,9058.0
2024-10-18 12:35:00,132.34,132.43,132.33,132.35,6414.0,128.75,128.8376,128.7403,128.7598,6414.0
2024-10-18 12:40:00,132.29,132.33,132.23,132.31,4576.0,128.7014,128.7403,128.643,128.7209,4576.0
2024-10-18 12:45:00,132.31,132.31,132.13,132.2,4905.0,128.7209,128.7209,128.5457,128.6138,4905.0
2024-10-18 12:50:00,132.19,132.36,132.14,132.33,4571.0,128.6041,128.7695,128.5555,128.7403,4571.0
2024-10-18 12:55:00,132.34,132.35,132.26,132.33,6031.0,128.75,128.7598,128.6722,128.7403,6031.0
2024-10-18 13:00:00,132.31,132.41,132.25,132.25,6723.0,128.7209,128.8181,128.6625,128.6625,6723.0
2024-10-18 13:05:00,132.25,132.29,132.12,132.19,9803.0,128.6625,128.7014,128.536,128.6041,9803.0
2024-10-18 13:10:00,132.18,132.29,132.16,132.23,4894.0,128.5944,128.7014,128.5749,128.643,4894.0
2024-10-18 13:15:00,132.21,132.39,132.21,132.37,5658.0,128.6236,128.7987,128.6236,128.7792,5658.0
2024-10-18 13:20:00,132.38,132.57,132.37,132.53,3182.0,128.789,128.9738,128.7792,128.9349,3182.0
2024-10-18 13:25:00,132.53,132.53,132.47,132.47,7796.0,128.9349,128.9349,128.8765,128.8765,7796.0
2024-10-18 13:30:00,132.5,132.58,132.5,132.5,2867.0,128.9057,128.9835,128.9057,128.9057,2867.0
2024-10-18 13:35:00,132.56,132.67,132.48,132.67,7426.0,128.9641,129.0711,128.8862,129.0711,7426.0
2024-10-18 13:40:00,132.67,132.85,132.64,132.71,18345.0,129.0711,129.2462,129.0419,129.11,18345.0
2024-10-18 13:45:00,132.74,132.81,132.73,132.77,2813.0,129.1392,129.2073,129.1295,129.1684,2813.0
2024-10-18 13:50:00,132.77,132.79,132.67,132.72,4973.0,129.1684,129.1878,129.0711,129.1197,4973.0
2024-10-18 13:55:00,132.72,132.8,132.67,132.8,4256.0,129.1197,129.1976,129.0711,129.1976,4256.0
2024-10-18 14:00:00,132.75,132.75,132.62,132.69,6770.0,129.1489,129.1489,129.0224,129.0905,6770.0
2024-10-18 14:05:00,132.65,132.65,132.53,132.58,5386.0,129.0516,129.0516,128.9349,128.9835,5386.0
2024-10-18 14:10:00,132.55,132.68,132.54,132.67,5471.0,128.9543,129.0808,128.9446,129.0711,5471.0
2024-10-18 14:15:00,132.71,132.78,132.64,132.7,8882.0,129.11,129.1781,129.0419,129.1003,8882.0
2024-10-18 14:20:00,132.69,132.71,132.58,132.58,7796.0,129.0905,129.11,128.9835,128.9835,7796.0
2024-10-18 14:25:00,132.58,132.62,132.49,132.49,6316.0,128.9835,129.0224,128.896,128.896,6316.0
2024-10-18 14:30:00,132.47,132.47,132.31,132.33,7533.0,128.8765,128.8765,128.7209,128.7403,7533.0
2024-10-18 14:35:00,132.31,132.34,132.2,132.25,12958.0,128.7209,128.75,128.6138,128.6625,12958.0
2024-10-18 14:40:00,132.25,132.3,132.24,132.3,6852.0,128.6625,128.7111,128.6528,128.7111,6852.0
2024-10-18 14:45:00,132.31,132.32,132.25,132.29,4666.0,128.7209,128.7306,128.6625,128.7014,4666.0
2024-10-18 14:50:00,132.29,132.32,132.21,132.29,7512.0,128.7014,128.7306,128.6236,128.7014,7512.0
2024-10-18 14:55:00,132.34,132.4,132.3,132.39,4584.0,128.75,128.8084,128.7111,128.7987,4584.0
2024-10-18 15:00:00,132.41,132.48,132.4,132.41,7017.0,128.8181,128.8862,128.8084,128.8181,7017.0
2024-10-18 15:05:00,132.41,132.59,132.39,132.53,5710.0,128.8181,128.9933,128.7987,128.9349,5710.0
2024-10-18 15:10:00,132.51,132.59,132.45,132.59,10859.0,128.9154,128.9933,128.8571,128.9933,10859.0
2024-10-18 15:15:00,132.59,132.73,132.56,132.66,14382.0,128.9933,129.1295,128.9641,129.0614,14382.0
2024-10-18 15:20:00,132.65,132.65,132.43,132.53,7935.0,129.0516,129.0516,128.8376,128.9349,7935.0
2024-10-18 15:25:00,132.5,132.5,132.31,132.34,12483.0,128.9057,128.9057,128.7209,128.75,12483.0
2024-10-18 15:30:00,132.34,132.61,132.34,132.58,28721.0,128.75,129.0127,128.75,128.9835,28721.0
2024-10-18 15:35:00,132.58,132.72,132.5,132.58,24017.0,128.9835,129.1197,128.9057,128.9835,24017.0
2024-10-18 15:40:00,132.58,132.58,132.34,132.4,23490.0,128.9835,128.9835,128.75,128.8084,23490.0
2024-10-18 15:45:00,132.42,132.73,132.41,132.72,32646.0,128.8279,129.1295,128.8181,129.1197,32646.0
2024-10-18 15:50:00,132.74,132.85,132.62,132.84,54054.0,129.1392,129.2462,129.0224,129.2365,54054.0
2024-10-18 15:55:00,132.84,132.92,132.56,132.6,123445.0,129.2365,129.3143,128.9641,129.003,123445.0
2024-10-21 09:30:00,133.26,133.45,132.97,133.22,28165.0,129.6451,129.8299,129.363,129.6062,28165.0
2024-10-21 09:35:00,133.27,133.38,132.66,132.74,17680.0,129.6548,129.7618,129.0614,129.1392,17680.0
2024-10-21 09:40:00,132.6,132.77,132.37,132.75,6778.0,129.003,129.1684,128.7792,129.1489,6778.0
2024-10-21 09:45:00,132.76,132.89,132.63,132.81,4992.0,129.1587,129.2851,129.0322,129.2073,4992.0
2024-10-21 09:50:00,132.78,133.13,132.78,132.92,8570.0,129.1781,129.5186,129.1781,129.3143,8570.0
2024-10-21 09:55:00,133.03,133.03,132.52,132.53,6551.0,129.4213,129.4213,128.9252,128.9349,6551.0
2024-10-21 10:00:00,132.55,132.7,132.13,132.42,11086.0,128.9543,129.1003,128.5457,128.8279,11086.0
2024-10-21 10:05:00,132.45,132.45,132.0,132.0,10982.0,128.8571,128.8571,128.4193,128.4193,10982.0
2024-10-21 10:10:00,132.02,132.11,131.95,131.98,5347.0,128.4387,128.5263,128.3706,128.3998,5347.0
2024-10-21 10:15:00,131.92,131.95,131.63,131.64,14750.0,128.3414,128.3706,128.0593,128.069,14750.0
2024-10-21 10:20:00,131.65,131.83,131.64,131.8,4380.0,128.0788,128.2539,128.069,128.2247,4380.0
2024-10-21 10:25:00,131.85,131.86,131.55,131.6,8778.0,128.2733,128.2831,127.9815,128.0301,8778.0
2024-10-21 10:30:00,131.55,131.72,131.54,131.65,6620.0,127.9815,128.1469,127.9717,128.0788,6620.0
2024-10-21 10:35:00,131.62,131.7,131.47,131.63,6659.0,128.0496,128.1274,127.9036,128.0593,6659.0
2024-10-21 10:40:00,131.67,132.0,131.62,132.0,5432.0,128.0982,128.4193,128.0496,128.4193,5432.0
2024-10-21 10:45:00,131.97,132.02,131.66,131.69,9291.0,128.3901,128.4387,128.0885,128.1177,9291.0
2024-10-21 10:50:00,131.7,131.88,131.7,131.88,2929.0,128.1274,128.3025,128.1274,128.3025,2929.0
2024-10-21 10:55:00,131.79,131.93,131.78,131.85,2426.0,128.215,128.3512,128.2052,128.2733,2426.0
2024-10-21 11:00:00,131.84,131.87,131.64,131.72,6449.0,128.2636,128.2928,128.069,128.1469,6449.0
2024-10-21 11:05:00,131.64,131.67,131.47,131.53,9100.0,128.069,128.0982,127.9036,127.962,9100.0
2024-10-21 11:10:00,131.65,131.78,131.58,131.67,2713.0,128.0788,128.2052,128.0107,128.0982,2713.0
2024-10-21 11:15:00,131.72,131.73,131.6,131.72,3569.0,128.1469,128.1566,128.0301,128.1469,3569.0
2024-10-21 11:20:00,131.74,131.74,131.35,131.47,4812.0,128.1663,128.1663,127.7869,127.9036,4812.0
2024-10-21 11:25:00,131.41,131.59,131.39,131.47,5363.0,127.8453,128.0204,127.8258,127.9036,5363.0
2024-10-21 11:30:00,131.47,131.59,131.43,131.54,4946.0,127.9036,128.0204,127.8647,127.9717,4946.0
2024-10-21 11:35:00,131.52,131.53,131.38,131.38,2939.0,127.9523,127.962,127.8161,127.8161,2939.0
2024-10-21 11:40:00,131.37,131.38,131.21,131.38,3411.0,127.8064,127.8161,127.6507,127.8161,3411.0
2024-10-21 11:45:00,131.43,131.55,131.35,131.45,2845.0,127.8647,127.9815,127.7869,127.8842,2845.0
2024-10-21 11:50:00,131.49,131.55,131.38,131.4,3930.0,127.9231,127.9815,127.8161,127.8355,3930.0
2024-10-21 11:55:00,131.43,131.43,131.26,131.28,5370.0,127.8647,127.8647,127.6993,127.7188,5370.0
2024-10-21 12:00:00,131.26,131.36,131.2,131.2,6118.0,127.6993,127.7966,127.641,127.641,6118.0
2024-10-21 12:05:00,131.25,131.3,131.17,131.28,4182.0,127.6896,127.7383,127.6118,127.7188,4182.0
2024-10-21 12:10:00,131.22,131.23,131.05,131.05,5124.0,127.6604,127.6702,127.495,127.495,5124.0
2024-10-21 12:15:00,131.11,131.13,131.06,131.13,3067.0,127.5534,127.5729,127.5048,127.5729,3067.0
2024-10-21 12:20:00,131.16,131.24,131.13,131.24,4049.0,127.6021,127.6799,127.5729,127.6799,4049.0
2024-10-21 12:25:00,131.22,131.34,131.22,131.22,6567.0,127.6604,127.7772,127.6604,127.6604,6567.0
2024-10-21 12:30:00,131.21,131.3,131.14,131.28,2519.0,127.6507,127.7383,127.5826,127.7188,2519.0
2024-10-21 12:35:00,131.31,131.32,131.21,131.21,5294.0,127.748,127.7577,127.6507,127.6507,5294.0
2024-10-21 12:40:00,131.21,131.25,131.2,131.21,1210.0,127.6507,127.6896,127.641,127.6507,1210.0
2024-10-21 12:45:00,131.18,131.26,131.16,131.18,4762.0,127.6215,127.6993,127.6021,127.6215,4762.0
2024-10-21 12:50:00,131.26,131.32,131.25,131.28,1500.0,127.6993,127.7577,127.6896,127.7188,1500.0
2024-10-21 12:55:00,131.31,131.4,131.28,131.34,13723.0,127.748,127.8355,127.7188,127.7772,13723.0
2024-10-21 13:00:00,131.29,131.4,131.27,131.35,2759.0,127.7285,127.8355,127.7091,127.7869,2759.0
2024-10-21 13:05:00,131.38,131.56,131.35,131.56,11382.0,127.8161,127.9912,127.7869,127.9912,11382.0
2024-10-21 13:10:00,131.59,131.64,131.55,131.59,5075.0,128.0204,128.069,127.9815,128.0204,5075.0
2024-10-21 13:15:00,131.55,131.69,131.48,131.65,7431.0,127.9815,128.1177,127.9134,128.0788,7431.0
2024-10-21 13:20:00,131.62,131.64,131.53,131.61,2801.0,128.0496,128.069,127.962,128.0398,2801.0
2024-10-21 13:25:00,131.64,131.64,131.56,131.58,3607.0,128.069,128.069,127.9912,128.0107,3607.0
2024-10-21 13:30:00,131.6,131.66,131.55,131.57,4377.0,128.0301,128.0885,127.9815,128.0009,4377.0
2024-10-21 13:35:00,131.56,131.58,131.47,131.53,5370.0,127.9912,128.0107,127.9036,127.962,5370.0
2024-10-21 13:40:00,131.54,131.67,131.52,131.52,4940.0,127.9717,128.0982,127.9523,127.9523,4940.0
2024-10-21 13:45:00,131.53,131.56,131.32,131.35,3984.0,127.962,127.9912,127.7577,127.7869,3984.0
2024-10-21 13:50:00,131.32,131.36,131.16,131.17,8473.0,127.7577,127.7966,127.6021,127.6118,8473.0
2024-10-21 13:55:00,131.17,131.34,131.16,131.33,5632.0,127.6118,127.7772,127.6021,127.7674,5632.0
2024-10-21 14:00:00,131.31,131.31,131.12,131.12,5276.0,127.748,127.748,127.5631,127.5631,5276.0
2024-10-21 14:05:00,131.1,131.3,131.07,131.27,7257.0,127.5437,127.7383,127.5145,127.7091,7257.0
2024-10-21 14:10:00,131.26,131.28,131.17,131.19,5115.0,127.6993,127.7188,127.6118,127.6312,5115.0
2024-10-21 14:15:00,131.24,131.4,131.21,131.33,15912.0,127.6799,127.8355,127.6507,127.7674,15912.0
2024-10-21 14:20:00,131.31,131.36,131.25,131.32,12806.0,127.748,127.7966,127.6896,127.7577,12806.0
2024-10-21 14:25:00,131.29,131.39,131.29,131.39,3012.0,127.7285,127.8258,127.7285,127.8258,3012.0
2024-10-21 14:30:00,131.38,131.46,131.21,131.43,10231.0,127.8161,127.8939,127.6507,127.8647,10231.0
2024-10-21 14:35:00,131.43,131.48,131.35,131.47,5561.0,127.8647,127.9134,127.7869,127.9036,5561.0
2024-10-21 14:40:00,131.5,131.52,131.41,131.5,5271.0,127.9328,127.9523,127.8453,127.9328,5271.0
2024-10-21 14:45:00,131.49,131.54,131.47,131.54,2151.0,127.9231,127.9717,127.9036,127.9717,2151.0
2024-10-21 14:50:00,131.53,131.54,131.36,131.38,6076.0,127.962,127.9717,127.7966,127.8161,6076.0
2024-10-21 14:55:00,131.39,131.39,131.25,131.27,5720.0,127.8258,127.8258,127.6896,127.7091,5720.0
2024-10-21 15:00:00,131.27,131.27,131.18,131.2,7387.0,127.7091,127.7091,127.6215,127.641,7387.0
2024-10-21 15:05:00,131.21,131.36,131.2,131.26,9086.0,127.6507,127.7966,127.641,127.6993,9086.0
2024-10-21 15:10:00,131.25,131.41,131.25,131.41,4569.0,127.6896,127.8453,127.6896,127.8453,4569.0
2024-10-21 15:15:00,131.39,131.39,131.33,131.35,7483.0,127.8258,127.8258,127.7674,127.7869,7483.0
2024-10-21 15:20:00,131.39,131.39,131.3,131.32,6504.0,127.8258,127.8258,127.7383,127.7577,6504.0
2024-10-21 15:25:00,131.32,131.51,131.32,131.39,10823.0,127.7577,127.9426,127.7577,127.8258,10823.0
2024-10-21 15:30:00,131.37,131.53,131.37,131.53,9392.0,127.8064,127.962,127.8064,127.962,9392.0
2024-10-21 15:35:00,131.51,131.56,131.48,131.48,11543.0,127.9426,127.9912,127.9134,127.9134,11543.0
2024-10-21 15:40:00,131.47,131.5,131.25,131.28,8691.0,127.9036,127.9328,127.6896,127.7188,8691.0
2024-10-21 15:45:00,131.25,131.3,131.18,131.28,9988.0,127.6896,127.7383,127.6215,127.7188,9988.0
2024-10-21 15:50:00,131.3,131.36,131.13,131.34,28290.0,127.7383,127.7966,127.5729,127.7772,28290.0
2024-10-21 15:55:00,131.33,131.34,131.13,131.29,105230.0,127.7674,127.7772,127.5729,127.7285,105230.0
2024-10-22 09:30:00,131.92,131.92,131.38,131.5,34756.0,128.3414,128.3414,127.8161,127.9328,34756.0
2024-10-22 09:35:00,131.39,131.49,131.05,131.09,11295.0,127.8258,127.9231,127.495,127.534,11295.0
2024-10-22 09:40:00,131.01,131.18,130.7,130.89,7092.0,127.4561,127.6215,127.1545,127.3394,7092.0
2024-10-22 09:45:00,130.88,130.99,130.59,130.98,7251.0,127.3296,127.4367,127.0475,127.4269,7251.0
2024-10-22 09:50:00,131.19,131.47,131.19,131.23,3437.0,127.6312,127.9036,127.6312,127.6702,3437.0
2024-10-22 09:55:00,131.28,131.69,131.17,131.39,18190.0,127.7188,128.1177,127.6118,127.8258,18190.0
2024-10-22 10:00:00,131.32,131.4,131.21,131.4,6517.0,127.7577,127.8355,127.6507,127.8355,6517.0
2024-10-22 10:05:00,131.32,131.32,130.96,131.01,2627.0,127.7577,127.7577,127.4075,127.4561,2627.0
2024-10-22 10:10:00,130.94,131.15,130.88,130.93,6492.0,127.388,127.5923,127.3296,127.3783,6492.0
2024-10-22 10:15:00,130.92,130.99,130.75,130.88,4199.0,127.3686,127.4367,127.2032,127.3296,4199.0
2024-10-22 10:20:00,130.87,130.9,130.66,130.66,5213.0,127.3199,127.3491,127.1156,127.1156,5213.0
2024-10-22 10:25:00,130.62,130.7,130.54,130.68,6970.0,127.0767,127.1545,126.9989,127.1351,6970.0
2024-10-22 10:30:00,130.63,130.79,130.56,130.64,4772.0,127.0864,127.2421,127.0183,127.0962,4772.0
2024-10-22 10:35:00,130.66,130.85,130.66,130.82,4336.0,127.1156,127.3005,127.1156,127.2713,4336.0
2024-10-22 10:40:00,130.79,130.9,130.68,130.86,5930.0,127.2421,127.3491,127.1351,127.3102,5930.0
2024-10-22 10:45:00,130.87,130.98,130.84,130.96,1418.0,127.3199,127.4269,127.2907,127.4075,1418.0
2024-10-22 10:50:00,130.96,131.15,130.95,131.09,6099.0,127.4075,127.5923,127.3978,127.534,6099.0
2024-10-22 10:55:00,131.15,131.28,131.05,131.12,8123.0,127.5923,127.7188,127.495,127.5631,8123.0
2024-10-22 11:00:00,131.12,131.16,130.93,130.94,4768.0,127.5631,127.6021,127.3783,127.388,4768.0
2024-10-22 11:05:00,130.96,130.97,130.7,130.94,8164.0,127.4075,127.4172,127.1545,127.388,8164.0
2024-10-22 11:10:00,131.05,131.17,130.83,131.17,10085.0,127.495,127.6118,127.281,127.6118,10085.0
2024-10-22 11:15:00,131.15,131.27,131.13,131.15,4457.0,127.5923,127.7091,127.5729,127.5923,4457.0
2024-10-22 11:20:00,131.16,131.22,131.07,131.12,7322.0,127.6021,127.6604,127.5145,127.5631,7322.0
2024-10-22 11:25:00,131.15,131.36,131.15,131.25,10323.0,127.5923,127.7966,127.5923,127.6896,10323.0
2024-10-22 11:30:00,131.23,131.23,131.04,131.1,5769.0,127.6702,127.6702,127.4853,127.5437,5769.0
2024-10-22 11:35:00,131.07,131.19,131.07,131.15,6529.0,127.5145,127.6312,127.5145,127.5923,6529.0
2024-10-22 11:40:00,131.16,131.19,131.05,131.14,17031.0,127.6021,127.6312,127.495,127.5826,17031.0
2024-10-22 11:45:00,131.14,131.22,131.09,131.1,10787.0,127.5826,127.6604,127.534,127.5437,10787.0
2024-10-22 11:50:00,131.13,131.27,131.09,131.09,10455.0,127.5729,127.7091,127.534,127.534,10455.0
2024-10-22 11:55:00,131.09,131.19,131.04,131.05,7710.0,127.534,127.6312,127.4853,127.495,7710.0
2024-10-22 12:00:00,131.0,131.16,130.99,131.15,5429.0,127.4464,127.6021,127.4367,127.5923,5429.0
2024-10-22 12:05:00,131.17,131.19,131.07,131.15,11619.0,127.6118,127.6312,127.5145,127.5923,11619.0
2024-10-22 12:10:00,131.14,131.24,131.1,131.24,11017.0,127.5826,127.6799,127.5437,127.6799,11017.0
2024-10-22 12:15:00,131.2,131.36,131.2,131.32,4651.0,127.641,127.7966,127.641,127.7577,4651.0
2024-10-22 12:20:00,131.34,131.43,131.31,131.39,3753.0,127.7772,127.8647,127.748,127.8258,3753.0
2024-10-22 12:25:00,131.44,131.51,131.4,131.48,3774.0,127.8745,127.9426,127.8355,127.9134,3774.0
2024-10-22 12:30:00,131.46,131.51,131.45,131.45,4158.0,127.8939,127.9426,127.8842,127.8842,4158.0
2024-10-22 12:35:00,131.49,131.57,131.47,131.53,16489.0,127.9231,128.0009,127.9036,127.962,16489.0
2024-10-22 12:40:00,131.58,131.62,131.53,131.56,4892.0,128.0107,128.0496,127.962,127.9912,4892.0
2024-10-22 12:45:00,131.54,131.54,131.33,131.38,8632.0,127.9717,127.9717,127.7674,127.8161,8632.0
2024-10-22 12:50:00,131.38,131.43,131.33,131.33,6187.0,127.8161,127.8647,127.7674,127.7674,6187.0
2024-10-22 12:55:00,131.33,131.34,131.15,131.19,3871.0,127.7674,127.7772,127.5923,127.6312,3871.0
2024-10-22 13:00:00,131.15,131.29,131.15,131.29,3979.0,127.5923,127.7285,127.5923,127.7285,3979.0
2024-10-22 13:05:00,131.3,131.31,131.09,131.1,5669.0,127.7383,127.748,127.534,127.5437,5669.0
2024-10-22 13:10:00,131.12,131.24,131.12,131.18,2401.0,127.5631,127.6799,127.5631,127.6215,2401.0
2024-10-22 13:15:00,131.18,131.25,131.16,131.21,3302.0,127.6215,127.6896,127.6021,127.6507,3302.0
2024-10-22 13:20:00,131.28,131.29,131.18,131.22,6073.0,127.7188,127.7285,127.6215,127.6604,6073.0
2024-10-22 13:25:00,131.22,131.27,131.19,131.21,3462.0,127.6604,127.7091,127.6312,127.6507,3462.0
2024-10-22 13:30:00,131.19,131.25,131.18,131.22,6158.0,127.6312,127.6896,127.6215,127.6604,6158.0
2024-10-22 13:35:00,131.24,131.32,131.21,131.26,5127.0,127.6799,127.7577,127.6507,127.6993,5127.0
2024-10-22 13:40:00,131.26,131.3,131.21,131.26,6552.0,127.6993,127.7383,127.6507,127.6993,6552.0
2024-10-22 13:45:00,131.3,131.41,131.25,131.36,4415.0,127.7383,127.8453,127.6896,127.7966,4415.0
2024-10-22 13:50:00,131.38,131.39,131.31,131.33,9477.0,127.8161,127.8258,127.748,127.7674,9477.0
2024-10-22 13:55:00,131.33,131.44,131.32,131.44,4182.0,127.7674,127.8745,127.7577,127.8745,4182.0
2024-10-22 14:00:00,131.44,131.48,131.4,131.45,5734.0,127.8745,127.9134,127.8355,127.8842,5734.0
2024-10-22 14:05:00,131.46,131.46,131.27,131.29,10480.0,127.8939,127.8939,127.7091,127.7285,10480.0
2024-10-22 14:10:00,131.29,131.29,131.11,131.11,7788.0,127.7285,127.7285,127.5534,127.5534,7788.0
2024-10-22 14:15:00,131.12,131.22,131.0,131.22,4844.0,127.5631,127.6604,127.4464,127.6604,4844.0
2024-10-22 14:20:00,131.16,131.24,131.13,131.23,6243.0,127.6021,127.6799,127.5729,127.6702,6243.0
2024-10-22 14:25:00,131.23,131.38,131.2,131.37,9480.0,127.6702,127.8161,127.641,127.8064,9480.0
2024-10-22 14:30:00,131.37,131.52,131.36,131.52,8817.0,127.8064,127.9523,127.7966,127.9523,8817.0
2024-10-22 14:35:00,131.51,131.6,131.46,131.53,7270.0,127.9426,128.0301,127.8939,127.962,7270.0
2024-10-22 14:40:00,131.53,131.56,131.52,131.53,4074.0,127.962,127.9912,127.9523,127.962,4074.0
2024-10-22 14:45:00,131.52,131.6,131.51,131.6,5514.0,127.9523,128.0301,127.9426,128.0301,5514.0
2024-10-22 14:50:00,131.63,131.63,131.49,131.52,7874.0,128.0593,128.0593,127.9231,127.9523,7874.0
2024-10-22 14:55:00,131.51,131.55,131.4,131.44,6122.0,127.9426,127.9815,127.8355,127.8745,6122.0
2024-10-22 15:00:00,131.4,131.46,131.36,131.46,4808.0,127.8355,127.8939,127.7966,127.8939,4808.0
2024-10-22 15:05:00,131.47,131.52,131.34,131.34,10778.0,127.9036,127.9523,127.7772,127.7772,10778.0
2024-10-22 15:10:00,131.38,131.4,131.33,131.4,7808.0,127.8161,127.8355,127.7674,127.8355,7808.0
2024-10-22 15:15:00,131.38,131.48,131.37,131.48,6400.0,127.8161,127.9134,127.8064,127.9134,6400.0
2024-10-22 15:20:00,131.47,131.55,131.39,131.41,8388.0,127.9036,127.9815,127.8258,127.8453,8388.0
2024-10-22 15:25:00,131.41,131.48,131.4,131.44,5557.0,127.8453,127.9134,127.8355,127.8745,5557.0
2024-10-22 15:30:00,131.44,131.5,131.27,131.34,13525.0,127.8745,127.9328,127.7091,127.7772,13525.0
2024-10-22 15:35:00,131.36,131.46,131.33,131.36,12084.0,127.7966,127.8939,127.7674,127.7966,12084.0
2024-10-22 15:40:00,131.36,131.37,131.2,131.24,7128.0,127.7966,127.8064,127.641,127.6799,7128.0
2024-10-22 15:45:00,131.22,131.38,131.19,131.38,13033.0,127.6604,127.8161,127.6312,127.8161,13033.0
2024-10-22 15:50:00,131.38,131.5,131.32,131.44,23437.0,127.8161,127.9328,127.7577,127.8745,23437.0
2024-10-22 15:55:00,131.46,131.6,131.42,131.43,72040.0,127.8939,128.0301,127.855,127.8647,72040.0
2024-10-23 09:30:00,130.94,131.2,130.3,131.2,48343.0,127.388,127.641,126.7654,127.641,48343.0
2024-10-23 09:35:00,131.11,131.13,130.37,130.42,11676.0,127.5534,127.5729,126.8335,126.8821,11676.0
2024-10-23 09:40:00,130.42,130.55,130.13,130.48,9275.0,126.8821,127.0086,126.6,126.9405,9275.0
2024-10-23 09:45:00,130.57,130.79,130.37,130.78,5061.0,127.0281,127.2421,126.8335,127.2324,5061.0
2024-10-23 09:50:00,130.78,131.09,130.66,130.93,17970.0,127.2324,127.534,127.1156,127.3783,17970.0
2024-10-23 09:55:00,130.96,131.05,130.75,130.89,12944.0,127.4075,127.495,127.2032,127.3394,12944.0
2024-10-23 10:00:00,130.88,131.1,130.86,130.96,5619.0,127.3296,127.5437,127.3102,127.4075,5619.0
2024-10-23 10:05:00,130.92,131.12,130.88,131.12,10174.0,127.3686,127.5631,127.3296,127.5631,10174.0
2024-10-23 10:10:00,131.14,131.14,130.61,130.61,6486.0,127.5826,127.5826,127.067,127.067,6486.0
2024-10-23 10:15:00,130.7,130.87,130.62,130.84,13588.0,127.1545,127.3199,127.0767,127.2907,13588.0
2024-10-23 10:20:00,130.85,130.86,130.69,130.84,6886.0,127.3005,127.3102,127.1448,127.2907,6886.0
2024-10-23 10:25:00,130.83,130.92,130.78,130.92,9025.0,127.281,127.3686,127.2324,127.3686,9025.0
2024-10-23 10:30:00,130.84,130.84,130.06,130.27,15031.0,127.2907,127.2907,126.5319,126.7362,15031.0
2024-10-23 10:35:00,130.33,130.53,130.26,130.53,10735.0,126.7946,126.9891,126.7265,126.9891,10735.0
2024-10-23 10:40:00,130.53,130.71,130.2,130.25,19750.0,126.9891,127.1643,126.6681,126.7167,19750.0
2024-10-23 10:45:00,130.2,130.29,130.12,130.13,4241.0,126.6681,126.7557,126.5903,126.6,4241.0
2024-10-23 10:50:00,130.21,130.23,129.5,129.86,14302.0,126.6778,126.6973,125.9871,126.3373,14302.0
2024-10-23 10:55:00,129.8,130.14,129.77,129.96,5070.0,126.2789,126.6097,126.2498,126.4346,5070.0
2024-10-23 11:00:00,129.96,129.97,129.74,129.79,4365.0,126.4346,126.4443,126.2206,126.2692,4365.0
2024-10-23 11:05:00,129.72,129.79,129.54,129.71,9766.0,126.2011,126.2692,126.026,126.1914,9766.0
2024-10-23 11:10:00,129.77,129.77,129.43,129.5,36208.0,126.2498,126.2498,125.919,125.9871,36208.0
2024-10-23 11:15:00,129.46,129.64,129.44,129.5,3531.0,125.9482,126.1233,125.9287,125.9871,3531.0
2024-10-23 11:20:00,129.46,129.62,129.46,129.58,3484.0,125.9482,126.1038,125.9482,126.0649,3484.0
2024-10-23 11:25:00,129.55,129.61,129.44,129.44,4775.0,126.0357,126.0941,125.9287,125.9287,4775.0
2024-10-23 11:30:00,129.52,129.8,129.52,129.74,7813.0,126.0065,126.2789,126.0065,126.2206,7813.0
2024-10-23 11:35:00,129.77,129.92,129.77,129.87,2745.0,126.2498,126.3957,126.2498,126.347,2745.0
2024-10-23 11:40:00,129.86,129.86,129.72,129.81,4079.0,126.3373,126.3373,126.2011,126.2887,4079.0
2024-10-23 11:45:00,129.76,129.85,129.65,129.75,9586.0,126.24,126.3276,126.133,126.2303,9586.0
2024-10-23 11:50:00,129.7,129.9,129.69,129.73,10033.0,126.1817,126.3762,126.1719,126.2108,10033.0
2024-10-23 11:55:00,129.72,129.8,129.67,129.75,9716.0,126.2011,126.2789,126.1525,126.2303,9716.0
2024-10-23 12:00:00,129.76,129.8,129.7,129.72,5821.0,126.24,126.2789,126.1817,126.2011,5821.0
2024-10-23 12:05:00,129.72,129.73,129.49,129.54,3544.0,126.2011,126.2108,125.9774,126.026,3544.0
2024-10-23 12:10:00,129.5,129.55,129.4,129.41,8828.0,125.9871,126.0357,125.8898,125.8995,8828.0
2024-10-23 12:15:00,129.43,129.51,129.4,129.48,10400.0,125.919,125.9968,125.8898,125.9676,10400.0
2024-10-23 12:20:00,129.53,129.64,129.48,129.49,5290.0,126.0163,126.1233,125.9676,125.9774,5290.0
2024-10-23 12:25:00,129.47,129.51,129.42,129.46,1599.0,125.9579,125.9968,125.9093,125.9482,1599.0
2024-10-23 12:30:00,129.41,129.5,129.4,129.46,3497.0,125.8995,125.9871,125.8898,125.9482,3497.0
2024-10-23 12:35:00,129.47,129.47,129.23,129.25,7040.0,125.9579,125.9579,125.7244,125.7439,7040.0
2024-10-23 12:40:00,129.22,129.32,129.18,129.19,5609.0,125.7147,125.812,125.6758,125.6855,5609.0
2024-10-23 12:45:00,129.18,129.29,129.17,129.25,6841.0,125.6758,125.7828,125.666,125.7439,6841.0
2024-10-23 12:50:00,129.27,129.37,129.24,129.24,4037.0,125.7633,125.8606,125.7341,125.7341,4037.0
2024-10-23 12:55:00,129.22,129.22,129.1,129.16,6593.0,125.7147,125.7147,125.5979,125.6563,6593.0
2024-10-23 13:00:00,129.13,129.16,129.0,129.05,4713.0,125.6271,125.6563,125.5006,125.5493,4713.0
2024-10-23 13:05:00,129.02,129.19,129.0,129.11,19946.0,125.5201,125.6855,125.5006,125.6077,19946.0
2024-10-23 13:10:00,129.09,129.14,128.93,129.11,7507.0,125.5882,125.6368,125.4325,125.6077,7507.0
2024-10-23 13:15:00,129.12,129.12,129.01,129.01,3475.0,125.6174,125.6174,125.5104,125.5104,3475.0
2024-10-23 13:20:00,129.02,129.05,128.79,128.79,6497.0,125.5201,125.5493,125.2963,125.2963,6497.0
2024-10-23 13:25:00,128.83,128.98,128.81,128.92,7988.0,125.3353,125.4812,125.3158,125.4228,7988.0
2024-10-23 13:30:00,128.9,129.09,128.78,128.82,13166.0,125.4034,125.5882,125.2866,125.3255,13166.0
2024-10-23 13:35:00,128.8,128.87,128.79,128.82,7633.0,125.3061,125.3742,125.2963,125.3255,7633.0
2024-10-23 13:40:00,128.8,128.95,128.8,128.86,8018.0,125.3061,125.452,125.3061,125.3644,8018.0
2024-10-23 13:45:00,128.86,128.86,128.77,128.77,3004.0,125.3644,125.3644,125.2769,125.2769,3004.0
2024-10-23 13:50:00,128.8,128.9,128.8,128.84,6493.0,125.3061,125.4034,125.3061,125.345,6493.0
2024-10-23 13:55:00,128.84,128.85,128.68,128.7,8245.0,125.345,125.3547,125.1893,125.2088,8245.0
2024-10-23 14:00:00,128.69,128.69,128.31,128.35,12159.0,125.1991,125.1991,124.8294,124.8683,12159.0
2024-10-23 14:05:00,128.4,128.45,128.33,128.38,5536.0,124.9169,124.9656,124.8488,124.8975,5536.0
2024-10-23 14:10:00,128.33,128.33,128.2,128.25,6758.0,124.8488,124.8488,124.7223,124.771,6758.0
2024-10-23 14:15:00,128.21,128.26,128.07,128.12,10107.0,124.7321,124.7807,124.5959,124.6445,10107.0
2024-10-23 14:20:00,128.17,128.34,128.14,128.27,7482.0,124.6932,124.8586,124.664,124.7905,7482.0
2024-10-23 14:25:00,128.3,128.47,128.27,128.43,5670.0,124.8196,124.985,124.7905,124.9461,5670.0
2024-10-23 14:30:00,128.4,128.51,128.4,128.5,6192.0,124.9169,125.0239,124.9169,125.0142,6192.0
2024-10-23 14:35:00,128.53,128.66,128.49,128.66,9282.0,125.0434,125.1699,125.0045,125.1699,9282.0
2024-10-23 14:40:00,128.62,128.69,128.58,128.58,5870.0,125.131,125.1991,125.092,125.092,5870.0
2024-10-23 14:45:00,128.62,128.67,128.56,128.57,4591.0,125.131,125.1796,125.0726,125.0823,4591.0
2024-10-23 14:50:00,128.56,128.63,128.55,128.6,6922.0,125.0726,125.1407,125.0629,125.1115,6922.0
2024-10-23 14:55:00,128.6,128.85,128.6,128.75,6032.0,125.1115,125.3547,125.1115,125.2574,6032.0
2024-10-23 15:00:00,128.74,128.74,128.61,128.72,6571.0,125.2477,125.2477,125.1212,125.2282,6571.0
2024-10-23 15:05:00,128.7,128.73,128.51,128.59,19894.0,125.2088,125.238,125.0239,125.1018,19894.0
2024-10-23 15:10:00,128.58,128.67,128.54,128.54,14668.0,125.092,125.1796,125.0531,125.0531,14668.0
2024-10-23 15:15:00,128.54,128.56,128.38,128.56,15601.0,125.0531,125.0726,124.8975,125.0726,15601.0
2024-10-23 15:20:00,128.59,128.73,128.55,128.55,11385.0,125.1018,125.238,125.0629,125.0629,11385.0
2024-10-23 15:25:00,128.54,128.6,128.43,128.5,6994.0,125.0531,125.1115,124.9461,125.0142,6994.0
2024-10-23 15:30:00,128.53,128.78,128.42,128.63,11741.0,125.0434,125.2866,124.9364,125.1407,11741.0
2024-10-23 15:35:00,128.68,128.68,128.53,128.62,9758.0,125.1893,125.1893,125.0434,125.131,9758.0
2024-10-23 15:40:00,128.61,128.8,128.59,128.7,12737.0,125.1212,125.3061,125.1018,125.2088,12737.0
2024-10-23 15:45:00,128.74,128.79,128.66,128.72,11784.0,125.2477,125.2963,125.1699,125.2282,11784.0
2024-10-23 15:50:00,128.71,129.13,128.67,129.09,20259.0,125.2185,125.6271,125.1796,125.5882,20259.0
2024-10-23 15:55:00,129.1,129.21,129.0,129.12,78287.0,125.5979,125.705,125.5006,125.6174,78287.0
2024-10-24 09:30:00,129.52,129.77,129.0,129.62,40873.0,126.0065,126.2498,125.5006,126.1038,40873.0
2024-10-24 09:35:00,129.68,129.68,128.74,128.74,7560.0,126.1622,126.1622,125.2477,125.2477,7560.0
2024-10-24 09:40:00,128.75,129.11,128.52,128.52,5594.0,125.2574,125.6077,125.0337,125.0337,5594.0
2024-10-24 09:45:00,128.55,128.55,128.07,128.34,8891.0,125.0629,125.0629,124.5959,124.8586,8891.0
2024-10-24 09:50:00,128.23,128.39,127.98,128.38,11711.0,124.7515,124.9072,124.5083,124.8975,11711.0
2024-10-24 09:55:00,128.31,128.31,127.96,128.11,5704.0,124.8294,124.8294,124.4889,124.6348,5704.0
2024-10-24 10:00:00,128.06,128.1,127.65,128.09,8442.0,124.5861,124.6251,124.1873,124.6153,8442.0
2024-10-24 10:05:00,128.02,128.05,127.82,127.98,4850.0,124.5472,124.5764,124.3527,124.5083,4850.0
2024-10-24 10:10:00,127.95,128.08,127.64,127.64,18351.0,124.4791,124.6056,124.1775,124.1775,18351.0
2024-10-24 10:15:00,127.61,127.68,127.48,127.61,5907.0,124.1484,124.2165,124.0219,124.1484,5907.0
2024-10-24 10:20:00,127.67,127.71,127.5,127.55,8820.0,124.2067,124.2456,124.0413,124.09,8820.0
2024-10-24 10:25:00,127.53,127.89,127.51,127.77,29120.0,124.0705,124.4208,124.0511,124.304,29120.0
2024-10-24 10:30:00,127.75,127.77,127.44,127.56,10742.0,124.2846,124.304,123.983,124.0997,10742.0
2024-10-24 10:35:00,127.53,127.85,127.45,127.82,25497.0,124.0705,124.3818,123.9927,124.3527,25497.0
2024-10-24 10:40:00,127.84,127.94,127.51,127.54,25267.0,124.3721,124.4694,124.0511,124.0803,25267.0
2024-10-24 10:45:00,127.59,127.59,127.08,127.29,12841.0,124.1289,124.1289,123.6327,123.837,12841.0
2024-10-24 10:50:00,127.35,127.51,127.25,127.48,7590.0,123.8954,124.0511,123.7981,124.0219,7590.0
2024-10-24 10:55:00,127.46,127.89,127.46,127.82,56674.0,124.0024,124.4208,124.0024,124.3527,56674.0
2024-10-24 11:00:00,127.82,128.15,127.68,127.84,43410.0,124.3527,124.6737,124.2165,124.3721,43410.0
2024-10-24 11:05:00,127.74,127.79,127.4,127.64,27029.0,124.2748,124.3235,123.9441,124.1775,27029.0
2024-10-24 11:10:00,127.61,128.12,127.61,127.79,28383.0,124.1484,124.6445,124.1484,124.3235,28383.0
2024-10-24 11:15:00,127.86,127.86,127.71,127.75,8562.0,124.3916,124.3916,124.2456,124.2846,8562.0
2024-10-24 11:20:00,127.7,128.15,127.68,128.0,33080.0,124.2359,124.6737,124.2165,124.5278,33080.0
2024-10-24 11:25:00,127.91,128.13,127.87,128.05,7314.0,124.4402,124.6542,124.4013,124.5764,7314.0
2024-10-24 11:30:00,128.05,128.05,127.78,127.89,28672.0,124.5764,124.5764,124.3137,124.4208,28672.0
2024-10-24 11:35:00,127.86,128.06,127.81,128.02,76149.0,124.3916,124.5861,124.3429,124.5472,76149.0
2024-10-24 11:40:00,128.09,128.35,128.0,128.09,9367.0,124.6153,124.8683,124.5278,124.6153,9367.0
2024-10-24 11:45:00,128.09,128.3,128.03,128.3,5909.0,124.6153,124.8196,124.557,124.8196,5909.0
2024-10-24 11:50:00,128.21,128.24,127.89,128.02,11441.0,124.7321,124.7613,124.4208,124.5472,11441.0
2024-10-24 11:55:00,128.03,128.03,127.76,127.77,6947.0,124.557,124.557,124.2943,124.304,6947.0
2024-10-24 12:00:00,127.74,127.79,127.68,127.72,9482.0,124.2748,124.3235,124.2165,124.2554,9482.0
2024-10-24 12:05:00,127.71,127.76,127.54,127.64,19590.0,124.2456,124.2943,124.0803,124.1775,19590.0
2024-10-24 12:10:00,127.66,127.79,127.62,127.66,6601.0,124.197,124.3235,124.1581,124.197,6601.0
2024-10-24 12:15:00,127.66,127.74,127.62,127.69,3311.0,124.197,124.2748,124.1581,124.2262,3311.0
2024-10-24 12:20:00,127.69,128.0,127.62,128.0,10117.0,124.2262,124.5278,124.1581,124.5278,10117.0
2024-10-24 12:25:00,128.03,128.1,127.9,128.08,23175.0,124.557,124.6251,124.4305,124.6056,23175.0
2024-10-24 12:30:00,128.03,128.26,127.96,128.16,33968.0,124.557,124.7807,124.4889,124.6834,33968.0
2024-10-24 12:35:00,128.2,128.26,128.08,128.15,12259.0,124.7223,124.7807,124.6056,124.6737,12259.0
2024-10-24 12:40:00,128.15,128.19,128.05,128.07,11499.0,124.6737,124.7126,124.5764,124.5959,11499.0
2024-10-24 12:45:00,128.07,128.31,128.03,128.31,28533.0,124.5959,124.8294,124.557,124.8294,28533.0
2024-10-24 12:50:00,128.29,128.54,128.19,128.46,11240.0,124.8099,125.0531,124.7126,124.9753,11240.0
2024-10-24 12:55:00,128.48,128.48,128.25,128.25,5893.0,124.9948,124.9948,124.771,124.771,5893.0
2024-10-24 13:00:00,128.24,128.37,128.22,128.22,7663.0,124.7613,124.8877,124.7418,124.7418,7663.0
2024-10-24 13:05:00,128.22,128.27,127.95,128.09,8526.0,124.7418,124.7905,124.4791,124.6153,8526.0
2024-10-24 13:10:00,128.11,128.15,127.97,128.02,4930.0,124.6348,124.6737,124.4986,124.5472,4930.0
2024-10-24 13:15:00,128.0,128.0,127.89,127.93,5187.0,124.5278,124.5278,124.4208,124.4597,5187.0
2024-10-24 13:20:00,127.96,128.13,127.93,128.12,6865.0,124.4889,124.6542,124.4597,124.6445,6865.0
2024-10-24 13:25:00,128.09,128.23,128.08,128.21,7241.0,124.6153,124.7515,124.6056,124.7321,7241.0
2024-10-24 13:30:00,128.18,128.22,128.08,128.08,10876.0,124.7029,124.7418,124.6056,124.6056,10876.0
2024-10-24 13:35:00,128.04,128.16,128.03,128.14,4647.0,124.5667,124.6834,124.557,124.664,4647.0
2024-10-24 13:40:00,128.15,128.16,128.11,128.12,6332.0,124.6737,124.6834,124.6348,124.6445,6332.0
2024-10-24 13:45:00,128.12,128.13,127.89,127.95,6746.0,124.6445,124.6542,124.4208,124.4791,6746.0
2024-10-24 13:50:00,127.9,127.92,127.72,127.74,13677.0,124.4305,124.4499,124.2554,124.2748,13677.0
2024-10-24 13:55:00,127.72,127.78,127.61,127.66,7230.0,124.2554,124.3137,124.1484,124.197,7230.0
2024-10-24 14:00:00,127.66,127.71,127.62,127.71,3943.0,124.197,124.2456,124.1581,124.2456,3943.0
2024-10-24 14:05:00,127.73,127.78,127.6,127.65,6694.0,124.2651,124.3137,124.1386,124.1873,6694.0
2024-10-24 14:10:00,127.68,127.76,127.68,127.75,2306.0,124.2165,124.2943,124.2165,124.2846,2306.0
2024-10-24 14:15:00,127.71,127.92,127.7,127.91,4260.0,124.2456,124.4499,124.2359,124.4402,4260.0
2024-10-24 14:20:00,127.89,127.9,127.72,127.73,7546.0,124.4208,124.4305,124.2554,124.2651,7546.0
2024-10-24 14:25:00,127.74,127.93,127.74,127.92,28946.0,124.2748,124.4597,124.2748,124.4499,28946.0
2024-10-24 14:30:00,127.92,128.06,127.8,128.03,18588.0,124.4499,124.5861,124.3332,124.557,18588.0
2024-10-24 14:35:00,128.07,128.13,128.0,128.06,5580.0,124.5959,124.6542,124.5278,124.5861,5580.0
2024-10-24 14:40:00,128.06,128.06,127.92,127.96,20886.0,124.5861,124.5861,124.4499,124.4889,20886.0
2024-10-24 14:45:00,127.99,127.99,127.76,127.83,8378.0,124.518,124.518,124.2943,124.3624,8378.0
2024-10-24 14:50:00,127.86,128.0,127.86,127.97,3167.0,124.3916,124.5278,124.3916,124.4986,3167.0
2024-10-24 14:55:00,127.94,128.1,127.93,128.09,8533.0,124.4694,124.6251,124.4597,124.6153,8533.0
2024-10-24 15:00:00,128.09,128.14,128.02,128.05,8319.0,124.6153,124.664,124.5472,124.5764,8319.0
2024-10-24 15:05:00,128.11,128.13,128.0,128.08,18149.0,124.6348,124.6542,124.5278,124.6056,18149.0
2024-10-24 15:10:00,128.1,128.31,128.1,128.27,5894.0,124.6251,124.8294,124.6251,124.7905,5894.0
2024-10-24 15:15:00,128.26,128.31,128.2,128.27,4968.0,124.7807,124.8294,124.7223,124.7905,4968.0
2024-10-24 15:20:00,128.31,128.41,128.28,128.41,3907.0,124.8294,124.9267,124.8002,124.9267,3907.0
2024-10-24 15:25:00,128.43,128.65,128.43,128.59,18018.0,124.9461,125.1601,124.9461,125.1018,18018.0
2024-10-24 15:30:00,128.57,128.57,128.36,128.43,11156.0,125.0823,125.0823,124.878,124.9461,11156.0
2024-10-24 15:35:00,128.46,128.46,128.31,128.45,8687.0,124.9753,124.9753,124.8294,124.9656,8687.0
2024-10-24 15:40:00,128.44,128.54,128.4,128.41,14376.0,124.9558,125.0531,124.9169,124.9267,14376.0
2024-10-24 15:45:00,128.43,128.56,128.34,128.56,11669.0,124.9461,125.0726,124.8586,125.0726,11669.0
2024-10-24 15:50:00,128.54,128.85,128.44,128.7,46559.0,125.0531,125.3547,124.9558,125.2088,46559.0
2024-10-24 15:55:00,128.71,128.72,128.35,128.5,74006.0,125.2185,125.2282,124.8683,125.0142,74006.0
2024-10-25 09:30:00,129.62,130.05,128.99,129.6,46109.0,126.1038,126.5222,125.4909,126.0844,46109.0
2024-10-25 09:35:00,129.6,129.68,129.34,129.45,7037.0,126.0844,126.1622,125.8314,125.9384,7037.0
2024-10-25 09:40:00,129.45,129.58,129.32,129.32,3135.0,125.9384,126.0649,125.812,125.812,3135.0
2024-10-25 09:45:00,129.26,129.81,129.16,129.81,5029.0,125.7536,126.2887,125.6563,126.2887,5029.0
2024-10-25 09:50:00,129.76,129.9,129.33,129.41,3867.0,126.24,126.3762,125.8217,125.8995,3867.0
2024-10-25 09:55:00,129.31,129.33,128.97,129.21,5521.0,125.8022,125.8217,125.4715,125.705,5521.0
2024-10-25 10:00:00,129.25,129.75,129.02,129.75,9438.0,125.7439,126.2303,125.5201,126.2303,9438.0
2024-10-25 10:05:00,129.69,130.16,129.62,130.03,10867.0,126.1719,126.6292,126.1038,126.5027,10867.0
2024-10-25 10:10:00,130.0,130.08,129.69,129.79,5912.0,126.4735,126.5514,126.1719,126.2692,5912.0
2024-10-25 10:15:00,129.8,129.96,129.7,129.89,5936.0,126.2789,126.4346,126.1817,126.3665,5936.0
2024-10-25 10:20:00,129.83,130.05,129.81,129.98,12962.0,126.3081,126.5222,126.2887,126.4541,12962.0
2024-10-25 10:25:00,129.97,130.06,129.82,129.94,7285.0,126.4443,126.5319,126.2984,126.4151,7285.0
2024-10-25 10:30:00,129.91,130.05,129.84,130.01,5706.0,126.386,126.5222,126.3179,126.4832,5706.0
2024-10-25 10:35:00,129.98,130.06,129.94,130.03,4945.0,126.4541,126.5319,126.4151,126.5027,4945.0
2024-10-25 10:40:00,129.95,129.95,129.72,129.72,7790.0,126.4249,126.4249,126.2011,126.2011,7790.0
2024-10-25 10:45:00,129.75,129.84,129.61,129.84,4468.0,126.2303,126.3179,126.0941,126.3179,4468.0
2024-10-25 10:50:00,129.85,129.87,129.54,129.54,9507.0,126.3276,126.347,126.026,126.026,9507.0
2024-10-25 10:55:00,129.54,129.68,129.44,129.6,16815.0,126.026,126.1622,125.9287,126.0844,16815.0
2024-10-25 11:00:00,129.62,129.65,129.52,129.54,6206.0,126.1038,126.133,126.0065,126.026,6206.0
2024-10-25 11:05:00,129.58,129.67,129.43,129.67,7500.0,126.0649,126.1525,125.919,126.1525,7500.0
2024-10-25 11:10:00,129.69,129.69,129.24,129.24,4906.0,126.1719,126.1719,125.7341,125.7341,4906.0
2024-10-25 11:15:00,129.23,129.26,129.18,129.23,4224.0,125.7244,125.7536,125.6758,125.7244,4224.0
2024-10-25 11:20:00,129.21,129.31,129.1,129.1,3331.0,125.705,125.8022,125.5979,125.5979,3331.0
2024-10-25 11:25:00,129.06,129.49,129.06,129.41,7938.0,125.559,125.9774,125.559,125.8995,7938.0
2024-10-25 11:30:00,129.43,129.47,129.31,129.32,3437.0,125.919,125.9579,125.8022,125.812,3437.0
2024-10-25 11:35:00,129.31,129.52,129.31,129.48,4754.0,125.8022,126.0065,125.8022,125.9676,4754.0
2024-10-25 11:40:00,129.48,129.51,129.34,129.4,9036.0,125.9676,125.9968,125.8314,125.8898,9036.0
2024-10-25 11:45:00,129.39,129.41,129.29,129.3,5591.0,125.8801,125.8995,125.7828,125.7925,5591.0
2024-10-25 11:50:00,129.29,129.3,129.04,129.04,5242.0,125.7828,125.7925,125.5396,125.5396,5242.0
2024-10-25 11:55:00,129.01,129.01,128.83,128.89,5251.0,125.5104,125.5104,125.3353,125.3936,5251.0
2024-10-25 12:00:00,128.86,128.94,128.74,128.94,3479.0,125.3644,125.4423,125.2477,125.4423,3479.0
2024-10-25 12:05:00,128.92,129.05,128.89,128.99,3193.0,125.4228,125.5493,125.3936,125.4909,3193.0
2024-10-25 12:10:00,128.97,128.98,128.69,128.69,3649.0,125.4715,125.4812,125.1991,125.1991,3649.0
2024-10-25 12:15:00,128.65,128.82,128.65,128.82,14785.0,125.1601,125.3255,125.1601,125.3255,14785.0
2024-10-25 12:20:00,128.82,128.91,128.76,128.81,9292.0,125.3255,125.4131,125.2672,125.3158,9292.0
2024-10-25 12:25:00,128.88,128.97,128.86,128.96,4857.0,125.3839,125.4715,125.3644,125.4617,4857.0
2024-10-25 12:30:00,129.0,129.1,128.96,129.09,2355.0,125.5006,125.5979,125.4617,125.5882,2355.0
2024-10-25 12:35:00,129.09,129.14,129.02,129.04,11166.0,125.5882,125.6368,125.5201,125.5396,11166.0
2024-10-25 12:40:00,129.08,129.1,128.94,128.94,8306.0,125.5785,125.5979,125.4423,125.4423,8306.0
2024-10-25 12:45:00,128.97,128.99,128.91,128.95,3177.0,125.4715,125.4909,125.4131,125.452,3177.0
2024-10-25 12:50:00,128.97,129.03,128.96,128.99,1399.0,125.4715,125.5298,125.4617,125.4909,1399.0
2024-10-25 12:55:00,129.02,129.03,128.96,128.98,2071.0,125.5201,125.5298,125.4617,125.4812,2071.0
2024-10-25 13:00:00,128.99,128.99,128.87,128.97,5832.0,125.4909,125.4909,125.3742,125.4715,5832.0
2024-10-25 13:05:00,128.95,128.96,128.89,128.89,4011.0,125.452,125.4617,125.3936,125.3936,4011.0
2024-10-25 13:10:00,128.86,128.86,128.56,128.57,2781.0,125.3644,125.3644,125.0726,125.0823,2781.0
2024-10-25 13:15:00,128.62,128.64,128.58,128.62,2047.0,125.131,125.1504,125.092,125.131,2047.0
2024-10-25 13:20:00,128.65,128.66,128.57,128.6,2838.0,125.1601,125.1699,125.0823,125.1115,2838.0
2024-10-25 13:25:00,128.61,128.74,128.61,128.71,3144.0,125.1212,125.2477,125.1212,125.2185,3144.0
2024-10-25 13:30:00,128.71,128.81,128.63,128.75,8250.0,125.2185,125.3158,125.1407,125.2574,8250.0
2024-10-25 13:35:00,128.75,128.75,128.63,128.71,4143.0,125.2574,125.2574,125.1407,125.2185,4143.0
2024-10-25 13:40:00,128.69,128.69,128.41,128.48,5505.0,125.1991,125.1991,124.9267,124.9948,5505.0
2024-10-25 13:45:00,128.5,128.68,128.47,128.68,4976.0,125.0142,125.1893,124.985,125.1893,4976.0
2024-10-25 13:50:00,128.63,128.74,128.59,128.59,8191.0,125.1407,125.2477,125.1018,125.1018,8191.0
2024-10-25 13:55:00,128.59,128.63,128.5,128.61,3852.0,125.1018,125.1407,125.0142,125.1212,3852.0
2024-10-25 14:00:00,128.65,128.66,128.47,128.61,9221.0,125.1601,125.1699,124.985,125.1212,9221.0
2024-10-25 14:05:00,128.63,128.75,128.62,128.63,4947.0,125.1407,125.2574,125.131,125.1407,4947.0
2024-10-25 14:10:00,128.63,128.73,128.58,128.69,7290.0,125.1407,125.238,125.092,125.1991,7290.0
2024-10-25 14:15:00,128.7,128.86,128.7,128.85,5363.0,125.2088,125.3644,125.2088,125.3547,5363.0
2024-10-25 14:20:00,128.85,128.91,128.81,128.83,9074.0,125.3547,125.4131,125.3158,125.3353,9074.0
2024-10-25 14:25:00,128.83,129.0,128.82,128.9,7355.0,125.3353,125.5006,125.3255,125.4034,7355.0
2024-10-25 14:30:00,128.91,128.95,128.79,128.91,7478.0,125.4131,125.452,125.2963,125.4131,7478.0
2024-10-25 14:35:00,128.91,129.01,128.87,128.87,6028.0,125.4131,125.5104,125.3742,125.3742,6028.0
2024-10-25 14:40:00,128.87,128.94,128.86,128.88,10309.0,125.3742,125.4423,125.3644,125.3839,10309.0
2024-10-25 14:45:00,128.86,128.92,128.77,128.82,6892.0,125.3644,125.4228,125.2769,125.3255,6892.0
2024-10-25 14:50:00,128.78,128.78,128.68,128.71,3804.0,125.2866,125.2866,125.1893,125.2185,3804.0
2024-10-25 14:55:00,128.69,128.69,128.56,128.6,6462.0,125.1991,125.1991,125.0726,125.1115,6462.0
2024-10-25 15:00:00,128.58,128.76,128.57,128.76,7535.0,125.092,125.2672,125.0823,125.2672,7535.0
2024-10-25 15:05:00,128.76,128.77,128.56,128.56,6857.0,125.2672,125.2769,125.0726,125.0726,6857.0
2024-10-25 15:10:00,128.55,128.62,128.4,128.42,8862.0,125.0629,125.131,124.9169,124.9364,8862.0
2024-10-25 15:15:00,128.41,128.58,128.4,128.58,5254.0,124.9267,125.092,124.9169,125.092,5254.0
2024-10-25 15:20:00,128.57,128.57,128.42,128.42,6498.0,125.0823,125.0823,124.9364,124.9364,6498.0
2024-10-25 15:25:00,128.41,128.47,128.34,128.46,6695.0,124.9267,124.985,124.8586,124.9753,6695.0
2024-10-25 15:30:00,128.45,128.45,128.21,128.38,7783.0,124.9656,124.9656,124.7321,124.8975,7783.0
2024-10-25 15:35:00,128.4,128.42,128.33,128.42,7414.0,124.9169,124.9364,124.8488,124.9364,7414.0
2024-10-25 15:40:00,128.38,128.44,128.3,128.41,12581.0,124.8975,124.9558,124.8196,124.9267,12581.0
2024-10-25 15:45:00,128.44,128.5,128.3,128.3,10710.0,124.9558,125.0142,124.8196,124.8196,10710.0
2024-10-25 15:50:00,128.34,128.42,128.28,128.31,15639.0,124.8586,124.9364,124.8002,124.8294,15639.0
2024-10-25 15:55:00,128.3,128.3,128.14,128.18,79655.0,124.8196,124.8196,124.664,124.7029,79655.0
2024-10-28 09:30:00,125.51,126.92,125.07,126.52,55119.0,122.1053,123.4771,121.6773,123.0879,55119.0
2024-10-28 09:35:00,126.44,127.17,126.27,126.69,13748.0,123.0101,123.7203,122.8447,123.2533,13748.0
2024-10-28 09:40:00,126.68,127.18,126.44,127.1,24342.0,123.2436,123.73,123.0101,123.6522,24342.0
2024-10-28 09:45:00,127.05,127.73,127.05,127.72,17274.0,123.6035,124.2651,123.6035,124.2554,17274.0
2024-10-28 09:50:00,127.58,127.75,127.45,127.58,9603.0,124.1192,124.2846,123.9927,124.1192,9603.0
2024-10-28 09:55:00,127.51,127.65,127.33,127.35,8841.0,124.0511,124.1873,123.8759,123.8954,8841.0
2024-10-28 10:00:00,127.48,128.0,127.47,127.86,14574.0,124.0219,124.5278,124.0122,124.3916,14574.0
2024-10-28 10:05:00,127.92,128.26,127.91,128.02,11367.0,124.4499,124.7807,124.4402,124.5472,11367.0
2024-10-28 10:10:00,127.99,128.2,127.71,127.78,15138.0,124.518,124.7223,124.2456,124.3137,15138.0
2024-10-28 10:15:00,127.78,128.14,127.77,128.13,12081.0,124.3137,124.664,124.304,124.6542,12081.0
2024-10-28 10:20:00,128.11,128.13,127.81,128.11,11412.0,124.6348,124.6542,124.3429,124.6348,11412.0
2024-10-28 10:25:00,128.11,128.26,128.06,128.19,11371.0,124.6348,124.7807,124.5861,124.7126,11371.0
2024-10-28 10:30:00,128.13,128.3,128.03,128.18,13267.0,124.6542,124.8196,124.557,124.7029,13267.0
2024-10-28 10:35:00,128.16,128.16,127.68,127.79,6644.0,124.6834,124.6834,124.2165,124.3235,6644.0
2024-10-28 10:40:00,127.84,128.14,127.83,128.12,2507.0,124.3721,124.664,124.3624,124.6445,2507.0
2024-10-28 10:45:00,128.04,128.4,127.98,128.22,13494.0,124.5667,124.9169,124.5083,124.7418,13494.0
2024-10-28 10:50:00,128.18,128.49,128.18,128.31,11440.0,124.7029,125.0045,124.7029,124.8294,11440.0
2024-10-28 10:55:00,128.31,128.47,128.24,128.44,8967.0,124.8294,124.985,124.7613,124.9558,8967.0
2024-10-28 11:00:00,128.4,128.47,128.26,128.39,9037.0,124.9169,124.985,124.7807,124.9072,9037.0
2024-10-28 11:05:00,128.39,128.59,128.36,128.48,8221.0,124.9072,125.1018,124.878,124.9948,8221.0
2024-10-28 11:10:00,128.51,128.54,128.34,128.34,10807.0,125.0239,125.0531,124.8586,124.8586,10807.0
2024-10-28 11:15:00,128.37,128.37,128.05,128.27,21461.0,124.8877,124.8877,124.5764,124.7905,21461.0
2024-10-28 11:20:00,128.32,128.34,128.11,128.16,11729.0,124.8391,124.8586,124.6348,124.6834,11729.0
2024-10-28 11:25:00,128.15,128.18,128.09,128.09,5522.0,124.6737,124.7029,124.6153,124.6153,5522.0
2024-10-28 11:30:00,128.07,128.25,128.04,128.15,12856.0,124.5959,124.771,124.5667,124.6737,12856.0
2024-10-28 11:35:00,128.22,128.23,128.09,128.09,7705.0,124.7418,124.7515,124.6153,124.6153,7705.0
2024-10-28 11:40:00,128.11,128.24,128.06,128.23,6850.0,124.6348,124.7613,124.5861,124.7515,6850.0
2024-10-28 11:45:00,128.19,128.24,128.12,128.17,3671.0,124.7126,124.7613,124.6445,124.6932,3671.0
2024-10-28 11:50:00,128.15,128.53,128.15,128.41,8936.0,124.6737,125.0434,124.6737,124.9267,8936.0
2024-10-28 11:55:00,128.4,128.49,128.35,128.42,6595.0,124.9169,125.0045,124.8683,124.9364,6595.0
2024-10-28 12:00:00,128.41,128.55,128.36,128.46,11913.0,124.9267,125.0629,124.878,124.9753,11913.0
2024-10-28 12:05:00,128.47,128.66,128.41,128.66,24939.0,124.985,125.1699,124.9267,125.1699,24939.0
2024-10-28 12:10:00,128.67,128.78,128.63,128.72,9516.0,125.1796,125.2866,125.1407,125.2282,9516.0
2024-10-28 12:15:00,128.71,128.82,128.71,128.75,7817.0,125.2185,125.3255,125.2185,125.2574,7817.0
2024-10-28 12:20:00,128.75,128.76,128.66,128.76,7645.0,125.2574,125.2672,125.1699,125.2672,7645.0
2024-10-28 12:25:00,128.78,128.8,128.6,128.68,11228.0,125.2866,125.3061,125.1115,125.1893,11228.0
2024-10-28 12:30:00,128.67,128.88,128.67,128.87,7725.0,125.1796,125.3839,125.1796,125.3742,7725.0
2024-10-28 12:35:00,128.88,128.92,128.71,128.74,7020.0,125.3839,125.4228,125.2185,125.2477,7020.0
2024-10-28 12:40:00,128.76,128.85,128.71,128.85,7868.0,125.2672,125.3547,125.2185,125.3547,7868.0
2024-10-28 12:45:00,128.84,128.88,128.81,128.88,8790.0,125.345,125.3839,125.3158,125.3839,8790.0
2024-10-28 12:50:00,128.89,128.91,128.76,128.83,10545.0,125.3936,125.4131,125.2672,125.3353,10545.0
2024-10-28 12:55:00,128.81,128.86,128.77,128.83,5644.0,125.3158,125.3644,125.2769,125.3353,5644.0
2024-10-28 13:00:00,128.84,128.92,128.78,128.91,9346.0,125.345,125.4228,125.2866,125.4131,9346.0
2024-10-28 13:05:00,128.89,129.03,128.87,129.0,9112.0,125.3936,125.5298,125.3742,125.5006,9112.0
2024-10-28 13:10:00,128.98,129.01,128.92,128.96,8923.0,125.4812,125.5104,125.4228,125.4617,8923.0
2024-10-28 13:15:00,128.95,129.03,128.92,129.0,7658.0,125.452,125.5298,125.4228,125.5006,7658.0
2024-10-28 13:20:00,129.04,129.08,128.92,129.08,10342.0,125.5396,125.5785,125.4228,125.5785,10342.0
2024-10-28 13:25:00,129.06,129.07,128.93,128.96,7488.0,125.559,125.5687,125.4325,125.4617,7488.0
2024-10-28 13:30:00,128.94,129.07,128.93,129.03,9482.0,125.4423,125.5687,125.4325,125.5298,9482.0
2024-10-28 13:35:00,129.04,129.16,129.02,129.06,14424.0,125.5396,125.6563,125.5201,125.559,14424.0
2024-10-28 13:40:00,129.06,129.06,128.81,128.81,6775.0,125.559,125.559,125.3158,125.3158,6775.0
2024-10-28 13:45:00,128.79,128.92,128.79,128.83,9637.0,125.2963,125.4228,125.2963,125.3353,9637.0
2024-10-28 13:50:00,128.79,128.79,128.6,128.72,5443.0,125.2963,125.2963,125.1115,125.2282,5443.0
2024-10-28 13:55:00,128.74,128.8,128.67,128.72,8664.0,125.2477,125.3061,125.1796,125.2282,8664.0
2024-10-28 14:00:00,128.72,128.8,128.57,128.66,12051.0,125.2282,125.3061,125.0823,125.1699,12051.0
2024-10-28 14:05:00,128.65,128.66,128.58,128.59,5138.0,125.1601,125.1699,125.092,125.1018,5138.0
2024-10-28 14:10:00,128.59,128.6,128.52,128.58,15831.0,125.1018,125.1115,125.0337,125.092,15831.0
2024-10-28 14:15:00,128.59,128.67,128.59,128.63,8966.0,125.1018,125.1796,125.1018,125.1407,8966.0
2024-10-28 14:20:00,128.63,128.76,128.6,128.65,44980.0,125.1407,125.2672,125.1115,125.1601,44980.0
2024-10-28 14:25:00,128.67,128.69,128.46,128.49,9989.0,125.1796,125.1991,124.9753,125.0045,9989.0
2024-10-28 14:30:00,128.52,128.65,128.48,128.56,10242.0,125.0337,125.1601,124.9948,125.0726,10242.0
2024-10-28 14:35:00,128.56,128.62,128.47,128.6,12061.0,125.0726,125.131,124.985,125.1115,12061.0
2024-10-28 14:40:00,128.61,128.64,128.58,128.63,4477.0,125.1212,125.1504,125.092,125.1407,4477.0
2024-10-28 14:45:00,128.63,128.8,128.62,128.8,8986.0,125.1407,125.3061,125.131,125.3061,8986.0
2024-10-28 14:50:00,128.79,128.93,128.77,128.89,10823.0,125.2963,125.4325,125.2769,125.3936,10823.0
2024-10-28 14:55:00,128.9,128.97,128.86,128.86,11653.0,125.4034,125.4715,125.3644,125.3644,11653.0
2024-10-28 15:00:00,128.84,128.87,128.69,128.69,8913.0,125.345,125.3742,125.1991,125.1991,8913.0
2024-10-28 15:05:00,128.71,128.75,128.67,128.68,20819.0,125.2185,125.2574,125.1796,125.1893,20819.0
2024-10-28 15:10:00,128.69,128.7,128.49,128.51,10730.0,125.1991,125.2088,125.0045,125.0239,10730.0
2024-10-28 15:15:00,128.5,128.65,128.48,128.64,11435.0,125.0142,125.1601,124.9948,125.1504,11435.0
2024-10-28 15:20:00,128.63,128.68,128.53,128.67,13356.0,125.1407,125.1893,125.0434,125.1796,13356.0
2024-10-28 15:25:00,128.65,128.69,128.63,128.66,7142.0,125.1601,125.1991,125.1407,125.1699,7142.0
2024-10-28 15:30:00,128.64,128.65,128.44,128.56,18451.0,125.1504,125.1601,124.9558,125.0726,18451.0
2024-10-28 15:35:00,128.56,128.63,128.47,128.62,16232.0,125.0726,125.1407,124.985,125.131,16232.0
2024-10-28 15:40:00,128.62,128.77,128.54,128.56,26020.0,125.131,125.2769,125.0531,125.0726,26020.0
2024-10-28 15:45:00,128.59,128.79,128.56,128.77,20423.0,125.1018,125.2963,125.0726,125.2769,20423.0
2024-10-28 15:50:00,128.77,128.78,128.63,128.66,44313.0,125.2769,125.2866,125.1407,125.1699,44313.0
2024-10-28 15:55:00,128.67,129.1,128.66,128.91,128417.0,125.1796,125.5979,125.1699,125.4131,128417.0
2024-10-29 09:30:00,127.65,128.38,125.68,126.0,98873.0,124.1873,124.8975,122.2707,122.582,98873.0
2024-10-29 09:35:00,125.89,127.34,125.69,126.17,29242.0,122.475,123.8857,122.2804,122.7474,29242.0
2024-10-29 09:40:00,126.16,126.44,125.0,125.15,56455.0,122.7377,123.0101,121.6092,121.7551,56455.0
2024-10-29 09:45:00,125.16,126.02,124.9,126.0,39925.0,121.7648,122.6015,121.5119,122.582,39925.0
2024-10-29 09:50:00,125.82,126.15,125.3,125.48,46362.0,122.4069,122.728,121.901,122.0761,46362.0
2024-10-29 09:55:00,125.47,125.7,125.12,125.57,53551.0,122.0664,122.2902,121.7259,122.1637,53551.0
2024-10-29 10:00:00,125.69,126.76,125.65,126.49,19875.0,122.2804,123.3214,122.2415,123.0587,19875.0
2024-10-29 10:05:00,126.31,126.5,125.9,126.08,13687.0,122.8836,123.0685,122.4847,122.6599,13687.0
2024-10-29 10:10:00,126.18,126.46,126.17,126.21,8936.0,122.7571,123.0295,122.7474,122.7863,8936.0
2024-10-29 10:15:00,126.21,126.38,125.83,125.83,20710.0,122.7863,122.9517,122.4166,122.4166,20710.0
2024-10-29 10:20:00,125.87,126.38,125.66,126.32,21963.0,122.4556,122.9517,122.2513,122.8933,21963.0
2024-10-29 10:25:00,126.32,126.47,126.15,126.31,16240.0,122.8933,123.0393,122.728,122.8836,16240.0
2024-10-29 10:30:00,126.31,126.39,125.92,126.06,20943.0,122.8836,122.9614,122.5042,122.6404,20943.0
2024-10-29 10:35:00,126.03,126.88,125.95,126.86,16548.0,122.6112,123.4382,122.5334,123.4187,16548.0
2024-10-29 10:40:00,126.86,127.0,126.12,126.12,12580.0,123.4187,123.5549,122.6988,122.6988,12580.0
2024-10-29 10:45:00,126.13,126.31,125.95,126.26,16495.0,122.7085,122.8836,122.5334,122.835,16495.0
2024-10-29 10:50:00,126.26,126.27,125.93,125.94,15719.0,122.835,122.8447,122.5139,122.5237,15719.0
2024-10-29 10:55:00,125.94,126.13,125.75,126.09,19619.0,122.5237,122.7085,122.3388,122.6696,19619.0
2024-10-29 11:00:00,126.08,126.55,126.07,126.53,18574.0,122.6599,123.1171,122.6501,123.0977,18574.0
2024-10-29 11:05:00,126.54,126.54,125.84,125.92,42460.0,123.1074,123.1074,122.4264,122.5042,42460.0
2024-10-29 11:10:00,125.92,125.99,125.54,125.91,42430.0,122.5042,122.5723,122.1345,122.4945,42430.0
2024-10-29 11:15:00,125.95,126.11,125.68,125.71,40086.0,122.5334,122.689,122.2707,122.2999,40086.0
2024-10-29 11:20:00,125.75,125.92,125.52,125.61,21900.0,122.3388,122.5042,122.115,122.2026,21900.0
2024-10-29 11:25:00,125.61,125.63,125.26,125.42,18224.0,122.2026,122.2221,121.8621,122.0178,18224.0
2024-10-29 11:30:00,125.42,125.5,125.22,125.39,17295.0,122.0178,122.0956,121.8232,121.9886,17295.0
2024-10-29 11:35:00,125.38,125.62,125.38,125.59,6934.0,121.9788,122.2123,121.9788,122.1831,6934.0
2024-10-29 11:40:00,125.59,125.75,125.48,125.75,12719.0,122.1831,122.3388,122.0761,122.3388,12719.0
2024-10-29 11:45:00,125.63,125.84,125.52,125.53,15401.0,122.2221,122.4264,122.115,122.1248,15401.0
2024-10-29 11:50:00,125.53,125.66,125.41,125.58,14105.0,122.1248,122.2513,122.008,122.1734,14105.0
2024-10-29 11:55:00,125.56,125.61,125.3,125.57,7733.0,122.154,122.2026,121.901,122.1637,7733.0
2024-10-29 12:00:00,125.59,125.59,125.32,125.36,6023.0,122.1831,122.1831,121.9205,121.9594,6023.0
2024-10-29 12:05:00,125.36,125.43,125.14,125.15,15244.0,121.9594,122.0275,121.7454,121.7551,15244.0
2024-10-29 12:10:00,125.13,125.34,125.05,125.31,13972.0,121.7356,121.9399,121.6578,121.9107,13972.0
2024-10-29 12:15:00,125.33,125.36,125.02,125.09,20623.0,121.9302,121.9594,121.6286,121.6967,20623.0
2024-10-29 12:20:00,125.07,125.1,124.57,124.6,114860.0,121.6773,121.7064,121.1908,121.22,114860.0
2024-10-29 12:25:00,124.61,124.65,123.9,123.96,44028.0,121.2297,121.2686,120.539,120.5974,44028.0
2024-10-29 12:30:00,123.99,124.52,123.45,124.45,66054.0,120.6266,121.1422,120.1012,121.0741,66054.0
2024-10-29 12:35:00,124.54,124.55,124.0,124.0,11008.0,121.1616,121.1714,120.6363,120.6363,11008.0
2024-10-29 12:40:00,124.08,124.08,123.61,123.68,10082.0,120.7141,120.7141,120.2569,120.325,10082.0
2024-10-29 12:45:00,123.64,123.91,123.36,123.36,26524.0,120.286,120.5487,120.0136,120.0136,26524.0
2024-10-29 12:50:00,123.42,124.11,123.42,124.11,15001.0,120.072,120.7433,120.072,120.7433,15001.0
2024-10-29 12:55:00,124.04,124.09,123.67,123.68,10296.0,120.6752,120.7238,120.3152,120.325,10296.0
2024-10-29 13:00:00,123.68,123.86,123.6,123.78,10118.0,120.325,120.5001,120.2471,120.4222,10118.0
2024-10-29 13:05:00,123.8,123.8,123.59,123.63,6870.0,120.4417,120.4417,120.2374,120.2763,6870.0
2024-10-29 13:10:00,123.61,124.03,123.51,123.89,48290.0,120.2569,120.6655,120.1596,120.5293,48290.0
2024-10-29 13:15:00,123.94,124.03,123.74,123.9,8537.0,120.5779,120.6655,120.3833,120.539,8537.0
2024-10-29 13:20:00,123.91,123.91,123.63,123.69,15243.0,120.5487,120.5487,120.2763,120.3347,15243.0
2024-10-29 13:25:00,123.69,123.79,123.53,123.79,128903.0,120.3347,120.432,120.179,120.432,128903.0
2024-10-29 13:30:00,123.75,123.75,123.15,123.3,25430.0,120.3931,120.3931,119.8093,119.9553,25430.0
2024-10-29 13:35:00,123.34,123.52,123.28,123.38,12503.0,119.9942,120.1693,119.9358,120.0331,12503.0
2024-10-29 13:40:00,123.32,123.49,123.12,123.31,12981.0,119.9747,120.1401,119.7802,119.965,12981.0
2024-10-29 13:45:00,123.32,123.38,123.21,123.25,8496.0,119.9747,120.0331,119.8677,119.9066,8496.0
2024-10-29 13:50:00,123.25,123.45,123.25,123.44,15593.0,119.9066,120.1012,119.9066,120.0915,15593.0
2024-10-29 13:55:00,123.42,123.6,123.4,123.51,112028.0,120.072,120.2471,120.0526,120.1596,112028.0
2024-10-29 14:00:00,123.49,123.49,123.13,123.17,9328.0,120.1401,120.1401,119.7899,119.8288,9328.0
2024-10-29 14:05:00,123.15,123.2,122.92,122.98,19491.0,119.8093,119.858,119.5856,119.644,19491.0
2024-10-29 14:10:00,122.99,123.19,122.97,123.09,18002.0,119.6537,119.8483,119.6342,119.751,18002.0
2024-10-29 14:15:00,123.09,123.15,122.96,123.09,10740.0,119.751,119.8093,119.6245,119.751,10740.0
2024-10-29 14:20:00,123.15,123.24,122.95,122.98,17510.0,119.8093,119.8969,119.6148,119.644,17510.0
2024-10-29 14:25:00,123.03,123.16,122.96,123.1,13311.0,119.6926,119.8191,119.6245,119.7607,13311.0
2024-10-29 14:30:00,123.05,123.25,123.05,123.15,104425.0,119.7121,119.9066,119.7121,119.8093,104425.0
2024-10-29 14:35:00,123.09,123.12,122.94,123.11,11771.0,119.751,119.7802,119.605,119.7704,11771.0
2024-10-29 14:40:00,123.1,123.39,123.09,123.09,20710.0,119.7607,120.0428,119.751,119.751,20710.0
2024-10-29 14:45:00,123.05,123.12,122.96,123.01,12733.0,119.7121,119.7802,119.6245,119.6731,12733.0
2024-10-29 14:50:00,123.01,123.13,122.97,123.01,14262.0,119.6731,119.7899,119.6342,119.6731,14262.0
2024-10-29 14:55:00,122.97,123.18,122.92,123.17,12028.0,119.6342,119.8385,119.5856,119.8288,12028.0
2024-10-29 15:00:00,123.16,123.24,123.0,123.22,22362.0,119.8191,119.8969,119.6634,119.8774,22362.0
2024-10-29 15:05:00,123.23,123.33,123.03,123.29,26861.0,119.8872,119.9845,119.6926,119.9455,26861.0
2024-10-29 15:10:00,123.33,123.45,123.0,123.06,26536.0,119.9845,120.1012,119.6634,119.7218,26536.0
2024-10-29 15:15:00,123.05,123.06,122.86,123.02,18815.0,119.7121,119.7218,119.5272,119.6829,18815.0
2024-10-29 15:20:00,123.02,123.11,122.97,123.08,27178.0,119.6829,119.7704,119.6342,119.7412,27178.0
2024-10-29 15:25:00,123.05,123.15,122.89,123.15,35307.0,119.7121,119.8093,119.5564,119.8093,35307.0
2024-10-29 15:30:00,123.12,123.4,123.11,123.4,34639.0,119.7802,120.0526,119.7704,120.0526,34639.0
2024-10-29 15:35:00,123.4,123.58,123.4,123.47,31795.0,120.0526,120.2277,120.0526,120.1207,31795.0
2024-10-29 15:40:00,123.48,123.49,123.06,123.21,38562.0,120.1304,120.1401,119.7218,119.8677,38562.0
2024-10-29 15:45:00,123.22,123.36,123.16,123.25,32226.0,119.8774,120.0136,119.8191,119.9066,32226.0
2024-10-29 15:50:00,123.23,123.27,123.05,123.19,86802.0,119.8872,119.9261,119.7121,119.8483,86802.0
2024-10-29 15:55:00,123.18,123.51,123.16,123.32,251003.0,119.8385,120.1596,119.8191,119.9747,251003.0
2024-10-30 09:30:00,122.8,123.29,122.2,122.25,46058.0,119.4688,119.9455,118.8851,118.9338,46058.0
2024-10-30 09:35:00,122.83,122.87,122.24,122.77,8881.0,119.498,119.5369,118.924,119.4396,8881.0
2024-10-30 09:40:00,122.69,122.89,122.41,122.66,23220.0,119.3618,119.5564,119.0894,119.3326,23220.0
2024-10-30 09:45:00,122.54,122.76,122.27,122.6,13636.0,119.2159,119.4299,118.9532,119.2743,13636.0
2024-10-30 09:50:00,122.6,122.69,122.28,122.34,22105.0,119.2743,119.3618,118.9629,119.0213,22105.0
2024-10-30 09:55:00,122.34,122.92,122.26,122.79,32342.0,119.0213,119.5856,118.9435,119.4591,32342.0
2024-10-30 10:00:00,122.63,122.88,122.39,122.4,10060.0,119.3034,119.5467,119.07,119.0797,10060.0
2024-10-30 10:05:00,122.34,122.45,122.0,122.11,10161.0,119.0213,119.1283,118.6905,118.7976,10161.0
2024-10-30 10:10:00,122.05,122.17,121.88,122.12,13126.0,118.7392,118.8559,118.5738,118.8073,13126.0
2024-10-30 10:15:00,122.08,122.08,121.58,121.86,22943.0,118.7684,118.7684,118.2819,118.5543,22943.0
2024-10-30 10:20:00,121.92,121.97,121.69,121.74,19738.0,118.6127,118.6613,118.3889,118.4376,19738.0
2024-10-30 10:25:00,121.71,121.81,121.61,121.68,8457.0,118.4084,118.5057,118.3111,118.3792,8457.0
2024-10-30 10:30:00,121.72,122.1,121.72,121.93,12213.0,118.4181,118.7878,118.4181,118.6224,12213.0
2024-10-30 10:35:00,121.93,122.09,121.88,122.06,7204.0,118.6224,118.7781,118.5738,118.7489,7204.0
2024-10-30 10:40:00,122.1,122.21,121.62,121.62,17735.0,118.7878,118.8948,118.3208,118.3208,17735.0
2024-10-30 10:45:00,121.66,122.12,121.47,122.07,18308.0,118.3598,118.8073,118.1749,118.7586,18308.0
2024-10-30 10:50:00,122.09,122.35,122.02,122.23,22168.0,118.7781,119.031,118.71,118.9143,22168.0
2024-10-30 10:55:00,122.24,122.32,121.93,122.07,46926.0,118.924,119.0019,118.6224,118.7586,46926.0
2024-10-30 11:00:00,122.05,122.13,121.63,121.81,13033.0,118.7392,118.817,118.3306,118.5057,13033.0
2024-10-30 11:05:00,121.82,122.25,121.73,122.25,9380.0,118.5154,118.9338,118.4279,118.9338,9380.0
2024-10-30 11:10:00,122.29,122.91,122.28,122.89,27278.0,118.9727,119.5758,118.9629,119.5564,27278.0
2024-10-30 11:15:00,122.86,122.92,122.78,122.86,5421.0,119.5272,119.5856,119.4494,119.5272,5421.0
2024-10-30 11:20:00,122.81,122.81,122.46,122.64,15432.0,119.4786,119.4786,119.1381,119.3132,15432.0
2024-10-30 11:25:00,122.64,122.65,122.46,122.58,30765.0,119.3132,119.3229,119.1381,119.2548,30765.0
2024-10-30 11:30:00,122.58,122.86,122.57,122.83,34688.0,119.2548,119.5272,119.2451,119.498,34688.0
2024-10-30 11:35:00,122.83,122.83,122.47,122.7,21141.0,119.498,119.498,119.1478,119.3715,21141.0
2024-10-30 11:40:00,122.73,123.0,122.61,122.68,21814.0,119.4007,119.6634,119.284,119.3521,21814.0
2024-10-30 11:45:00,122.61,122.72,122.53,122.53,9672.0,119.284,119.391,119.2062,119.2062,9672.0
2024-10-30 11:50:00,122.58,122.73,122.57,122.65,19680.0,119.2548,119.4007,119.2451,119.3229,19680.0
2024-10-30 11:55:00,122.58,122.58,122.25,122.25,12675.0,119.2548,119.2548,118.9338,118.9338,12675.0
2024-10-30 12:00:00,122.3,122.35,122.2,122.28,13329.0,118.9824,119.031,118.8851,118.9629,13329.0
2024-10-30 12:05:00,122.29,122.4,122.11,122.26,25426.0,118.9727,119.0797,118.7976,118.9435,25426.0
2024-10-30 12:10:00,122.26,122.44,122.23,122.37,9439.0,118.9435,119.1186,118.9143,119.0505,9439.0
2024-10-30 12:15:00,122.37,122.37,122.02,122.04,20287.0,119.0505,119.0505,118.71,118.7294,20287.0
2024-10-30 12:20:00,122.04,122.1,121.97,121.98,15629.0,118.7294,118.7878,118.6613,118.6711,15629.0
2024-10-30 12:25:00,121.98,121.98,121.66,121.79,57102.0,118.6711,118.6711,118.3598,118.4862,57102.0
2024-10-30 12:30:00,121.79,121.82,121.57,121.69,16985.0,118.4862,118.5154,118.2722,118.3889,16985.0
2024-10-30 12:35:00,121.69,121.98,121.53,121.94,34630.0,118.3889,118.6711,118.2333,118.6322,34630.0
2024-10-30 12:40:00,121.93,122.25,121.93,122.23,17033.0,118.6224,118.9338,118.6224,118.9143,17033.0
2024-10-30 12:45:00,122.2,122.44,122.19,122.44,45986.0,118.8851,119.1186,118.8754,119.1186,45986.0
2024-10-30 12:50:00,122.44,122.61,122.42,122.55,38726.0,119.1186,119.284,119.0991,119.2256,38726.0
2024-10-30 12:55:00,122.55,122.55,122.48,122.5,36450.0,119.2256,119.2256,119.1575,119.177,36450.0
2024-10-30 13:00:00,122.5,122.73,122.49,122.53,18814.0,119.177,119.4007,119.1672,119.2062,18814.0
2024-10-30 13:05:00,122.5,122.56,122.49,122.51,19685.0,119.177,119.2353,119.1672,119.1867,19685.0
2024-10-30 13:10:00,122.51,122.53,122.2,122.23,32952.0,119.1867,119.2062,118.8851,118.9143,32952.0
2024-10-30 13:15:00,122.23,122.5,122.17,122.4,10929.0,118.9143,119.177,118.8559,119.0797,10929.0
2024-10-30 13:20:00,122.39,122.4,122.29,122.37,9295.0,119.07,119.0797,118.9727,119.0505,9295.0
2024-10-30 13:25:00,122.41,122.41,121.91,122.11,19893.0,119.0894,119.0894,118.603,118.7976,19893.0
2024-10-30 13:30:00,122.09,122.09,121.95,121.97,8013.0,118.7781,118.7781,118.6419,118.6613,8013.0
2024-10-30 13:35:00,121.97,122.12,121.9,122.12,7951.0,118.6613,118.8073,118.5932,118.8073,7951.0
2024-10-30 13:40:00,122.11,122.11,121.85,121.85,22868.0,118.7976,118.7976,118.5446,118.5446,22868.0
2024-10-30 13:45:00,121.84,121.97,121.75,121.93,7039.0,118.5349,118.6613,118.4473,118.6224,7039.0
2024-10-30 13:50:00,121.93,122.27,121.89,122.01,38296.0,118.6224,118.9532,118.5835,118.7003,38296.0
2024-10-30 13:55:00,122.0,122.12,121.96,122.04,7377.0,118.6905,118.8073,118.6516,118.7294,7377.0
2024-10-30 14:00:00,122.04,122.22,122.04,122.2,7838.0,118.7294,118.9046,118.7294,118.8851,7838.0
2024-10-30 14:05:00,122.22,122.61,122.17,122.57,12551.0,118.9046,119.284,118.8559,119.2451,12551.0
2024-10-30 14:10:00,122.57,122.66,122.43,122.58,25821.0,119.2451,119.3326,119.1089,119.2548,25821.0
2024-10-30 14:15:00,122.54,122.73,122.49,122.59,34890.0,119.2159,119.4007,119.1672,119.2645,34890.0
2024-10-30 14:20:00,122.59,122.65,122.39,122.47,18977.0,119.2645,119.3229,119.07,119.1478,18977.0
2024-10-30 14:25:00,122.48,122.54,122.37,122.43,21656.0,119.1575,119.2159,119.0505,119.1089,21656.0
2024-10-30 14:30:00,122.43,122.51,122.37,122.4,11959.0,119.1089,119.1867,119.0505,119.0797,11959.0
2024-10-30 14:35:00,122.4,122.42,122.26,122.26,11375.0,119.0797,119.0991,118.9435,118.9435,11375.0
2024-10-30 14:40:00,122.26,122.27,121.98,122.02,13976.0,118.9435,118.9532,118.6711,118.71,13976.0
2024-10-30 14:45:00,122.01,122.06,121.9,122.01,13254.0,118.7003,118.7489,118.5932,118.7003,13254.0
2024-10-30 14:50:00,122.01,122.07,121.97,122.06,10511.0,118.7003,118.7586,118.6613,118.7489,10511.0
2024-10-30 14:55:00,122.07,122.27,122.01,122.05,20021.0,118.7586,118.9532,118.7003,118.7392,20021.0
2024-10-30 15:00:00,122.02,122.04,121.89,121.92,12769.0,118.71,118.7294,118.5835,118.6127,12769.0
2024-10-30 15:05:00,121.9,122.08,121.79,121.9,19533.0,118.5932,118.7684,118.4862,118.5932,19533.0
2024-10-30 15:10:00,121.91,121.93,121.76,121.79,16459.0,118.603,118.6224,118.457,118.4862,16459.0
2024-10-30 15:15:00,121.82,121.87,121.73,121.77,13270.0,118.5154,118.5641,118.4279,118.4668,13270.0
2024-10-30 15:20:00,121.77,122.03,121.74,122.03,19487.0,118.4668,118.7197,118.4376,118.7197,19487.0
2024-10-30 15:25:00,122.05,122.27,122.03,122.11,38751.0,118.7392,118.9532,118.7197,118.7976,38751.0
2024-10-30 15:30:00,122.13,122.32,122.11,122.11,16824.0,118.817,119.0019,118.7976,118.7976,16824.0
2024-10-30 15:35:00,122.14,122.14,121.93,122.12,23889.0,118.8267,118.8267,118.6224,118.8073,23889.0
2024-10-30 15:40:00,122.12,122.23,121.99,122.12,27409.0,118.8073,118.9143,118.6808,118.8073,27409.0
2024-10-30 15:45:00,122.12,122.3,121.86,121.92,74268.0,118.8073,118.9824,118.5543,118.6127,74268.0
2024-10-30 15:50:00,121.98,122.07,121.82,122.04,70079.0,118.6711,118.7586,118.5154,118.7294,70079.0
2024-10-30 15:55:00,122.08,122.11,121.69,122.09,247561.0,118.7684,118.7976,118.3889,118.7781,247561.0
2024-10-31 09:30:00,122.45,123.19,122.37,122.76,35520.0,119.1283,119.8483,119.0505,119.4299,35520.0
2024-10-31 09:35:00,122.77,123.54,122.63,123.54,31266.0,119.4396,120.1888,119.3034,120.1888,31266.0
2024-10-31 09:40:00,123.56,123.66,122.97,123.06,18929.0,120.2082,120.3055,119.6342,119.7218,18929.0
2024-10-31 09:45:00,123.31,123.32,122.97,123.11,41790.0,119.965,119.9747,119.6342,119.7704,41790.0
2024-10-31 09:50:00,123.11,123.64,123.07,123.46,11842.0,119.7704,120.286,119.7315,120.1109,11842.0
2024-10-31 09:55:00,123.46,123.72,123.16,123.17,7268.0,120.1109,120.3639,119.8191,119.8288,7268.0
2024-10-31 10:00:00,123.19,123.54,123.08,123.32,31907.0,119.8483,120.1888,119.7412,119.9747,31907.0
2024-10-31 10:05:00,123.21,123.24,122.88,123.18,19875.0,119.8677,119.8969,119.5467,119.8385,19875.0
2024-10-31 10:10:00,123.2,123.26,122.94,123.13,33008.0,119.858,119.9164,119.605,119.7899,33008.0
2024-10-31 10:15:00,123.16,123.7,123.16,123.4,21350.0,119.8191,120.3444,119.8191,120.0526,21350.0
2024-10-31 10:20:00,123.4,123.45,123.0,123.04,18597.0,120.0526,120.1012,119.6634,119.7023,18597.0
2024-10-31 10:25:00,123.04,123.43,122.67,122.83,18121.0,119.7023,120.0817,119.3424,119.498,18121.0
2024-10-31 10:30:00,122.83,122.93,122.6,122.82,16525.0,119.498,119.5953,119.2743,119.4883,16525.0
2024-10-31 10:35:00,122.81,123.08,122.8,122.93,61867.0,119.4786,119.7412,119.4688,119.5953,61867.0
2024-10-31 10:40:00,122.94,122.94,122.67,122.92,23805.0,119.605,119.605,119.3424,119.5856,23805.0
2024-10-31 10:45:00,122.91,122.95,122.63,122.69,18533.0,119.5758,119.6148,119.3034,119.3618,18533.0
2024-10-31 10:50:00,122.73,122.9,122.36,122.41,17443.0,119.4007,119.5661,119.0408,119.0894,17443.0
2024-10-31 10:55:00,122.35,122.41,122.17,122.33,4535.0,119.031,119.0894,118.8559,119.0116,4535.0
2024-10-31 11:00:00,122.38,122.38,122.08,122.19,3494.0,119.0602,119.0602,118.7684,118.8754,3494.0
2024-10-31 11:05:00,122.24,122.58,122.22,122.45,18879.0,118.924,119.2548,118.9046,119.1283,18879.0
2024-10-31 11:10:00,122.41,122.5,122.28,122.4,5589.0,119.0894,119.177,118.9629,119.0797,5589.0
2024-10-31 11:15:00,122.37,122.5,122.34,122.36,5113.0,119.0505,119.177,119.0213,119.0408,5113.0
2024-10-31 11:20:00,122.41,122.53,122.37,122.5,6543.0,119.0894,119.2062,119.0505,119.177,6543.0
2024-10-31 11:25:00,122.5,122.59,122.43,122.49,37973.0,119.177,119.2645,119.1089,119.1672,37973.0
2024-10-31 11:30:00,122.48,122.52,122.33,122.38,12518.0,119.1575,119.1964,119.0116,119.0602,12518.0
2024-10-31 11:35:00,122.37,122.37,122.08,122.11,14053.0,119.0505,119.0505,118.7684,118.7976,14053.0
2024-10-31 11:40:00,122.15,122.47,122.13,122.34,9261.0,118.8365,119.1478,118.817,119.0213,9261.0
2024-10-31 11:45:00,122.4,122.4,122.19,122.28,4246.0,119.0797,119.0797,118.8754,118.9629,4246.0
2024-10-31 11:50:00,122.35,122.4,122.08,122.11,5399.0,119.031,119.0797,118.7684,118.7976,5399.0
2024-10-31 11:55:00,122.1,122.17,122.03,122.13,3888.0,118.7878,118.8559,118.7197,118.817,3888.0
2024-10-31 12:00:00,122.14,122.23,121.95,121.98,4776.0,118.8267,118.9143,118.6419,118.6711,4776.0
2024-10-31 12:05:00,122.0,122.3,122.0,122.3,25775.0,118.6905,118.9824,118.6905,118.9824,25775.0
2024-10-31 12:10:00,122.27,122.39,122.2,122.23,10287.0,118.9532,119.07,118.8851,118.9143,10287.0
2024-10-31 12:15:00,122.31,122.31,122.04,122.06,5460.0,118.9921,118.9921,118.7294,118.7489,5460.0
2024-10-31 12:20:00,122.06,122.11,121.96,122.04,12886.0,118.7489,118.7976,118.6516,118.7294,12886.0
2024-10-31 12:25:00,121.99,122.05,121.78,122.0,9248.0,118.6808,118.7392,118.4765,118.6905,9248.0
2024-10-31 12:30:00,121.96,122.23,121.9,122.22,6460.0,118.6516,118.9143,118.5932,118.9046,6460.0
2024-10-31 12:35:00,122.19,122.19,121.99,122.0,4295.0,118.8754,118.8754,118.6808,118.6905,4295.0
2024-10-31 12:40:00,122.0,122.05,121.9,121.92,4254.0,118.6905,118.7392,118.5932,118.6127,4254.0
2024-10-31 12:45:00,121.92,121.94,121.77,121.77,11464.0,118.6127,118.6322,118.4668,118.4668,11464.0
2024-10-31 12:50:00,121.77,121.89,121.77,121.85,6481.0,118.4668,118.5835,118.4668,118.5446,6481.0
2024-10-31 12:55:00,121.81,121.93,121.8,121.9,4954.0,118.5057,118.6224,118.496,118.5932,4954.0
2024-10-31 13:00:00,121.9,121.95,121.85,121.94,7344.0,118.5932,118.6419,118.5446,118.6322,7344.0
2024-10-31 13:05:00,121.92,122.12,121.89,122.12,5700.0,118.6127,118.8073,118.5835,118.8073,5700.0
2024-10-31 13:10:00,122.19,122.26,122.08,122.08,4648.0,118.8754,118.9435,118.7684,118.7684,4648.0
2024-10-31 13:15:00,122.08,122.16,122.03,122.03,4569.0,118.7684,118.8462,118.7197,118.7197,4569.0
2024-10-31 13:20:00,122.04,122.19,121.98,122.18,7729.0,118.7294,118.8754,118.6711,118.8657,7729.0
2024-10-31 13:25:00,122.18,122.18,122.07,122.09,4972.0,118.8657,118.8657,118.7586,118.7781,4972.0
2024-10-31 13:30:00,122.08,122.08,121.94,122.03,4670.0,118.7684,118.7684,118.6322,118.7197,4670.0
2024-10-31 13:35:00,122.0,122.08,121.85,121.86,10412.0,118.6905,118.7684,118.5446,118.5543,10412.0
2024-10-31 13:40:00,121.88,121.91,121.61,121.81,20262.0,118.5738,118.603,118.3111,118.5057,20262.0
2024-10-31 13:45:00,121.84,121.87,121.6,121.81,10491.0,118.5349,118.5641,118.3014,118.5057,10491.0
2024-10-31 13:50:00,121.81,121.88,121.75,121.86,6438.0,118.5057,118.5738,118.4473,118.5543,6438.0
2024-10-31 13:55:00,121.83,121.91,121.75,121.89,8332.0,118.5251,118.603,118.4473,118.5835,8332.0
2024-10-31 14:00:00,121.86,121.87,121.79,121.85,6653.0,118.5543,118.5641,118.4862,118.5446,6653.0
2024-10-31 14:05:00,121.84,121.91,121.77,121.85,7722.0,118.5349,118.603,118.4668,118.5446,7722.0
2024-10-31 14:10:00,121.83,121.95,121.83,121.92,10204.0,118.5251,118.6419,118.5251,118.6127,10204.0
2024-10-31 14:15:00,121.92,122.04,121.86,121.97,16059.0,118.6127,118.7294,118.5543,118.6613,16059.0
2024-10-31 14:20:00,121.97,122.27,121.97,122.23,14010.0,118.6613,118.9532,118.6613,118.9143,14010.0
2024-10-31 14:25:00,122.2,122.5,122.2,122.44,23699.0,118.8851,119.177,118.8851,119.1186,23699.0
2024-10-31 14:30:00,122.43,122.8,122.17,122.58,25139.0,119.1089,119.4688,118.8559,119.2548,25139.0
2024-10-31 14:35:00,122.56,122.88,122.49,122.73,23209.0,119.2353,119.5467,119.1672,119.4007,23209.0
2024-10-31 14:40:00,122.74,122.79,122.41,122.5,18091.0,119.4105,119.4591,119.0894,119.177,18091.0
2024-10-31 14:45:00,122.54,122.94,122.54,122.79,27285.0,119.2159,119.605,119.2159,119.4591,27285.0
2024-10-31 14:50:00,122.77,122.95,122.71,122.73,5476.0,119.4396,119.6148,119.3813,119.4007,5476.0
2024-10-31 14:55:00,122.68,122.88,122.68,122.86,13666.0,119.3521,119.5467,119.3521,119.5272,13666.0
2024-10-31 15:00:00,122.87,122.89,122.78,122.88,8455.0,119.5369,119.5564,119.4494,119.5467,8455.0
2024-10-31 15:05:00,122.91,123.26,122.87,123.13,10791.0,119.5758,119.9164,119.5369,119.7899,10791.0
2024-10-31 15:10:00,123.17,123.21,122.96,123.04,11779.0,119.8288,119.8677,119.6245,119.7023,11779.0
2024-10-31 15:15:00,123.03,123.26,122.98,123.18,19771.0,119.6926,119.9164,119.644,119.8385,19771.0
2024-10-31 15:20:00,123.22,123.35,123.17,123.22,11929.0,119.8774,120.0039,119.8288,119.8774,11929.0
2024-10-31 15:25:00,123.24,123.24,122.85,122.92,18586.0,119.8969,119.8969,119.5175,119.5856,18586.0
2024-10-31 15:30:00,122.91,122.97,122.56,122.57,16536.0,119.5758,119.6342,119.2353,119.2451,16536.0
2024-10-31 15:35:00,122.57,122.6,122.28,122.33,27665.0,119.2451,119.2743,118.9629,119.0116,27665.0
2024-10-31 15:40:00,122.31,122.38,122.25,122.28,31984.0,118.9921,119.0602,118.9338,118.9629,31984.0
2024-10-31 15:45:00,122.32,122.45,122.27,122.38,40402.0,119.0019,119.1283,118.9532,119.0602,40402.0
2024-10-31 15:50:00,122.34,122.4,122.05,122.2,62989.0,119.0213,119.0797,118.7392,118.8851,62989.0
2024-10-31 15:55:00,122.21,122.22,121.78,121.81,237776.0,118.8948,118.9046,118.4765,118.5057,237776.0
2024-11-01 09:30:00,122.22,122.75,121.82,122.3,29953.0,118.9046,119.4202,118.5154,118.9824,29953.0
2024-11-01 09:35:00,122.21,122.95,122.21,122.79,10411.0,118.8948,119.6148,118.8948,119.4591,10411.0
2024-11-01 09:40:00,122.93,123.02,122.34,122.52,7944.0,119.5953,119.6829,119.0213,119.1964,7944.0
2024-11-01 09:45:00,122.53,122.63,122.15,122.6,8344.0,119.2062,119.3034,118.8365,119.2743,8344.0
2024-11-01 09:50:00,122.62,122.87,122.14,122.21,12639.0,119.2937,119.5369,118.8267,118.8948,12639.0
2024-11-01 09:55:00,122.24,122.24,121.77,121.86,20556.0,118.924,118.924,118.4668,118.5543,20556.0
2024-11-01 10:00:00,121.87,122.4,121.63,122.24,47259.0,118.5641,119.0797,118.3306,118.924,47259.0
2024-11-01 10:05:00,122.24,122.6,122.15,122.57,16223.0,118.924,119.2743,118.8365,119.2451,16223.0
2024-11-01 10:10:00,122.57,122.74,122.43,122.74,10889.0,119.2451,119.4105,119.1089,119.4105,10889.0
2024-11-01 10:15:00,122.74,122.99,122.68,122.7,15647.0,119.4105,119.6537,119.3521,119.3715,15647.0
2024-11-01 10:20:00,122.73,122.8,122.44,122.48,22560.0,119.4007,119.4688,119.1186,119.1575,22560.0
2024-11-01 10:25:00,122.5,122.88,122.31,122.88,9796.0,119.177,119.5467,118.9921,119.5467,9796.0
2024-11-01 10:30:00,122.88,122.88,122.53,122.66,13284.0,119.5467,119.5467,119.2062,119.3326,13284.0
2024-11-01 10:35:00,122.61,122.61,122.16,122.3,13697.0,119.284,119.284,118.8462,118.9824,13697.0
2024-11-01 10:40:00,122.25,122.28,121.9,121.96,14445.0,118.9338,118.9629,118.5932,118.6516,14445.0
2024-11-01 10:45:00,121.99,121.99,121.73,121.86,8203.0,118.6808,118.6808,118.4279,118.5543,8203.0
2024-11-01 10:50:00,121.88,121.99,121.73,121.92,6400.0,118.5738,118.6808,118.4279,118.6127,6400.0
2024-11-01 10:55:00,121.97,122.02,121.81,121.95,15827.0,118.6613,118.71,118.5057,118.6419,15827.0
2024-11-01 11:00:00,121.99,122.17,121.96,122.13,12539.0,118.6808,118.8559,118.6516,118.817,12539.0
2024-11-01 11:05:00,122.01,122.12,121.84,121.84,11904.0,118.7003,118.8073,118.5349,118.5349,11904.0
2024-11-01 11:10:00,121.83,121.87,121.76,121.77,8087.0,118.5251,118.5641,118.457,118.4668,8087.0
2024-11-01 11:15:00,121.75,122.03,121.73,121.99,10458.0,118.4473,118.7197,118.4279,118.6808,10458.0
2024-11-01 11:20:00,121.97,121.97,121.71,121.85,4689.0,118.6613,118.6613,118.4084,118.5446,4689.0
2024-11-01 11:25:00,121.85,121.96,121.74,121.8,9734.0,118.5446,118.6516,118.4376,118.496,9734.0
2024-11-01 11:30:00,121.81,121.81,121.58,121.7,13319.0,118.5057,118.5057,118.2819,118.3987,13319.0
2024-11-01 11:35:00,121.68,121.81,121.56,121.78,10001.0,118.3792,118.5057,118.2625,118.4765,10001.0
2024-11-01 11:40:00,121.78,121.94,121.77,121.9,7580.0,118.4765,118.6322,118.4668,118.5932,7580.0
2024-11-01 11:45:00,121.88,121.91,121.68,121.69,6008.0,118.5738,118.603,118.3792,118.3889,6008.0
2024-11-01 11:50:00,121.65,121.8,121.61,121.77,16815.0,118.35,118.496,118.3111,118.4668,16815.0
2024-11-01 11:55:00,121.77,121.77,121.57,121.57,6216.0,118.4668,118.4668,118.2722,118.2722,6216.0
2024-11-01 12:00:00,121.61,121.91,121.6,121.9,7509.0,118.3111,118.603,118.3014,118.5932,7509.0
2024-11-01 12:05:00,121.9,122.03,121.67,121.69,20943.0,118.5932,118.7197,118.3695,118.3889,20943.0
2024-11-01 12:10:00,121.73,121.74,121.43,121.43,12960.0,118.4279,118.4376,118.136,118.136,12960.0
2024-11-01 12:15:00,121.42,121.48,121.35,121.44,10706.0,118.1263,118.1846,118.0582,118.1457,10706.0
2024-11-01 12:20:00,121.42,121.48,121.35,121.48,6757.0,118.1263,118.1846,118.0582,118.1846,6757.0
2024-11-01 12:25:00,121.48,121.6,121.36,121.49,12976.0,118.1846,118.3014,118.0679,118.1944,12976.0
2024-11-01 12:30:00,121.55,121.57,121.3,121.3,18710.0,118.2527,118.2722,118.0095,118.0095,18710.0
2024-11-01 12:35:00,121.3,121.34,121.13,121.23,11551.0,118.0095,118.0484,117.8441,117.9414,11551.0
2024-11-01 12:40:00,121.2,121.2,121.08,121.17,7402.0,117.9122,117.9122,117.7955,117.8831,7402.0
2024-11-01 12:45:00,121.14,121.22,121.08,121.15,10599.0,117.8539,117.9317,117.7955,117.8636,10599.0
2024-11-01 12:50:00,121.11,121.17,120.97,121.02,7705.0,117.8247,117.8831,117.6885,117.7371,7705.0
2024-11-01 12:55:00,121.03,121.21,121.01,121.21,4740.0,117.7468,117.922,117.7274,117.922,4740.0
2024-11-01 13:00:00,121.2,121.32,121.16,121.31,11282.0,117.9122,118.029,117.8733,118.0193,11282.0
2024-11-01 13:05:00,121.3,121.31,121.12,121.14,7385.0,118.0095,118.0193,117.8344,117.8539,7385.0
2024-11-01 13:10:00,121.14,121.15,121.07,121.12,1960.0,117.8539,117.8636,117.7858,117.8344,1960.0
2024-11-01 13:15:00,121.16,121.16,120.97,120.97,4720.0,117.8733,117.8733,117.6885,117.6885,4720.0
2024-11-01 13:20:00,120.94,121.04,120.92,120.94,8489.0,117.6593,117.7566,117.6398,117.6593,8489.0
2024-11-01 13:25:00,120.94,120.98,120.89,120.95,6385.0,117.6593,117.6982,117.6106,117.669,6385.0
2024-11-01 13:30:00,120.97,121.0,120.6,120.61,9014.0,117.6885,117.7177,117.3285,117.3382,9014.0
2024-11-01 13:35:00,120.56,120.7,120.54,120.6,14118.0,117.2896,117.4258,117.2701,117.3285,14118.0
2024-11-01 13:40:00,120.62,120.64,120.37,120.56,10257.0,117.348,117.3674,117.1048,117.2896,10257.0
2024-11-01 13:45:00,120.53,120.59,120.48,120.53,15808.0,117.2604,117.3188,117.2118,117.2604,15808.0
2024-11-01 13:50:00,120.53,120.79,120.53,120.78,7831.0,117.2604,117.5134,117.2604,117.5036,7831.0
2024-11-01 13:55:00,120.79,120.8,120.55,120.62,11655.0,117.5134,117.5231,117.2799,117.348,11655.0
2024-11-01 14:00:00,120.62,120.67,120.59,120.66,4688.0,117.348,117.3966,117.3188,117.3869,4688.0
2024-11-01 14:05:00,120.69,120.69,120.4,120.5,10169.0,117.4161,117.4161,117.1339,117.2312,10169.0
2024-11-01 14:10:00,120.47,120.47,120.35,120.42,6204.0,117.202,117.202,117.0853,117.1534,6204.0
2024-11-01 14:15:00,120.39,120.45,120.35,120.39,6295.0,117.1242,117.1826,117.0853,117.1242,6295.0
2024-11-01 14:20:00,120.4,120.5,120.25,120.5,8545.0,117.1339,117.2312,116.988,117.2312,8545.0
2024-11-01 14:25:00,120.52,120.59,120.48,120.55,11741.0,117.2507,117.3188,117.2118,117.2799,11741.0
2024-11-01 14:30:00,120.56,120.63,120.5,120.55,8754.0,117.2896,117.3577,117.2312,117.2799,8754.0
2024-11-01 14:35:00,120.53,120.72,120.48,120.72,6128.0,117.2604,117.4453,117.2118,117.4453,6128.0
2024-11-01 14:40:00,120.73,120.73,120.52,120.57,6847.0,117.455,117.455,117.2507,117.2993,6847.0
2024-11-01 14:45:00,120.59,120.66,120.55,120.62,7108.0,117.3188,117.3869,117.2799,117.348,7108.0
2024-11-01 14:50:00,120.62,120.68,120.58,120.64,5755.0,117.348,117.4063,117.3091,117.3674,5755.0
2024-11-01 14:55:00,120.62,120.73,120.56,120.62,11292.0,117.348,117.455,117.2896,117.348,11292.0
2024-11-01 15:00:00,120.62,120.66,120.56,120.6,11003.0,117.348,117.3869,117.2896,117.3285,11003.0
2024-11-01 15:05:00,120.58,120.74,120.58,120.71,6640.0,117.3091,117.4647,117.3091,117.4355,6640.0
2024-11-01 15:10:00,120.71,120.73,120.61,120.62,17227.0,117.4355,117.455,117.3382,117.348,17227.0
2024-11-01 15:15:00,120.64,120.64,120.51,120.55,17060.0,117.3674,117.3674,117.241,117.2799,17060.0
2024-11-01 15:20:00,120.55,120.56,120.32,120.35,13694.0,117.2799,117.2896,117.0561,117.0853,13694.0
2024-11-01 15:25:00,120.36,120.48,120.23,120.38,20641.0,117.095,117.2118,116.9685,117.1145,20641.0
2024-11-01 15:30:00,120.41,120.45,120.02,120.19,28674.0,117.1437,117.1826,116.7642,116.9296,28674.0
2024-11-01 15:35:00,120.21,120.38,120.16,120.2,15578.0,116.9491,117.1145,116.9004,116.9394,15578.0
2024-11-01 15:40:00,120.19,120.3,120.12,120.18,19700.0,116.9296,117.0367,116.8615,116.9199,19700.0
2024-11-01 15:45:00,120.18,120.19,119.95,119.99,32858.0,116.9199,116.9296,116.6961,116.7351,32858.0
2024-11-01 15:50:00,119.95,120.01,119.77,120.01,46193.0,116.6961,116.7545,116.521,116.7545,46193.0
2024-11-01 15:55:00,119.99,120.12,119.87,119.96,117802.0,116.7351,116.8615,116.6183,116.7059,117802.0
2024-11-04 09:30:00,120.19,121.47,120.19,121.35,38637.0,116.9296,118.1749,116.9296,118.0582,38637.0
2024-11-04 09:35:00,121.24,121.57,121.03,121.56,8077.0,117.9512,118.2722,117.7468,118.2625,8077.0
2024-11-04 09:40:00,121.66,122.13,121.65,122.01,11779.0,118.3598,118.817,118.35,118.7003,11779.0
2024-11-04 09:45:00,122.11,122.33,121.86,121.86,8794.0,118.7976,119.0116,118.5543,118.5543,8794.0
2024-11-04 09:50:00,121.84,122.11,121.6,121.84,17432.0,118.5349,118.7976,118.3014,118.5349,17432.0
2024-11-04 09:55:00,121.9,122.28,121.89,122.09,6600.0,118.5932,118.9629,118.5835,118.7781,6600.0
2024-11-04 10:00:00,121.92,122.12,121.87,121.95,6776.0,118.6127,118.8073,118.5641,118.6419,6776.0
2024-11-04 10:05:00,121.98,122.04,121.82,121.97,4836.0,118.6711,118.7294,118.5154,118.6613,4836.0
2024-11-04 10:10:00,121.9,122.1,121.79,122.08,10467.0,118.5932,118.7878,118.4862,118.7684,10467.0
2024-11-04 10:15:00,122.14,122.19,122.01,122.04,4486.0,118.8267,118.8754,118.7003,118.7294,4486.0
2024-11-04 10:20:00,122.04,122.16,121.98,122.02,4257.0,118.7294,118.8462,118.6711,118.71,4257.0
2024-11-04 10:25:00,122.07,122.21,122.03,122.03,4254.0,118.7586,118.8948,118.7197,118.7197,4254.0
2024-11-04 10:30:00,122.14,122.42,122.07,122.32,27815.0,118.8267,119.0991,118.7586,119.0019,27815.0
2024-11-04 10:35:00,122.34,122.64,122.33,122.6,7452.0,119.0213,119.3132,119.0116,119.2743,7452.0
2024-11-04 10:40:00,122.61,122.61,122.36,122.36,3324.0,119.284,119.284,119.0408,119.0408,3324.0
2024-11-04 10:45:00,122.31,122.34,122.0,122.12,3031.0,118.9921,119.0213,118.6905,118.8073,3031.0
2024-11-04 10:50:00,122.13,122.21,122.06,122.1,4874.0,118.817,118.8948,118.7489,118.7878,4874.0
2024-11-04 10:55:00,122.12,122.2,121.97,122.05,3689.0,118.8073,118.8851,118.6613,118.7392,3689.0
2024-11-04 11:00:00,121.99,122.11,121.9,121.99,22202.0,118.6808,118.7976,118.5932,118.6808,22202.0
2024-11-04 11:05:00,121.99,122.03,121.9,121.92,9054.0,118.6808,118.7197,118.5932,118.6127,9054.0
2024-11-04 11:10:00,121.98,122.04,121.81,121.83,2585.0,118.6711,118.7294,118.5057,118.5251,2585.0
2024-11-04 11:15:00,121.84,121.93,121.82,121.82,2561.0,118.5349,118.6224,118.5154,118.5154,2561.0
2024-11-04 11:20:00,121.79,121.79,121.67,121.72,3604.0,118.4862,118.4862,118.3695,118.4181,3604.0
2024-11-04 11:25:00,121.71,121.71,121.52,121.54,6560.0,118.4084,118.4084,118.2236,118.243,6560.0
2024-11-04 11:30:00,121.5,121.68,121.49,121.68,2213.0,118.2041,118.3792,118.1944,118.3792,2213.0
2024-11-04 11:35:00,121.61,121.69,121.55,121.63,9165.0,118.3111,118.3889,118.2527,118.3306,9165.0
2024-11-04 11:40:00,121.59,121.63,121.38,121.44,13502.0,118.2917,118.3306,118.0874,118.1457,13502.0
2024-11-04 11:45:00,121.37,121.44,121.24,121.35,8206.0,118.0776,118.1457,117.9512,118.0582,8206.0
2024-11-04 11:50:00,121.31,121.5,121.3,121.5,3836.0,118.0193,118.2041,118.0095,118.2041,3836.0
2024-11-04 11:55:00,121.52,121.59,121.48,121.59,6439.0,118.2236,118.2917,118.1846,118.2917,6439.0
2024-11-04 12:00:00,121.6,121.62,121.5,121.57,6767.0,118.3014,118.3208,118.2041,118.2722,6767.0
2024-11-04 12:05:00,121.58,121.68,121.57,121.62,4594.0,118.2819,118.3792,118.2722,118.3208,4594.0
2024-11-04 12:10:00,121.63,121.84,121.62,121.84,6158.0,118.3306,118.5349,118.3208,118.5349,6158.0
2024-11-04 12:15:00,121.78,121.95,121.77,121.9,5267.0,118.4765,118.6419,118.4668,118.5932,5267.0
2024-11-04 12:20:00,121.87,122.11,121.82,122.11,8997.0,118.5641,118.7976,118.5154,118.7976,8997.0
2024-11-04 12:25:00,122.12,122.23,122.05,122.18,5576.0,118.8073,118.9143,118.7392,118.8657,5576.0
2024-11-04 12:30:00,122.15,122.16,121.87,121.88,3527.0,118.8365,118.8462,118.5641,118.5738,3527.0
2024-11-04 12:35:00,121.87,121.9,121.78,121.82,5218.0,118.5641,118.5932,118.4765,118.5154,5218.0
2024-11-04 12:40:00,121.81,121.99,121.8,121.93,3662.0,118.5057,118.6808,118.496,118.6224,3662.0
2024-11-04 12:45:00,121.94,121.98,121.89,121.94,2332.0,118.6322,118.6711,118.5835,118.6322,2332.0
2024-11-04 12:50:00,122.0,122.0,121.85,121.85,6218.0,118.6905,118.6905,118.5446,118.5446,6218.0
2024-11-04 12:55:00,121.85,121.89,121.8,121.87,2447.0,118.5446,118.5835,118.496,118.5641,2447.0
2024-11-04 13:00:00,121.85,121.85,121.64,121.64,3594.0,118.5446,118.5446,118.3403,118.3403,3594.0
2024-11-04 13:05:00,121.67,121.67,121.59,121.65,2746.0,118.3695,118.3695,118.2917,118.35,2746.0
2024-11-04 13:10:00,121.67,121.84,121.67,121.8,5851.0,118.3695,118.5349,118.3695,118.496,5851.0
2024-11-04 13:15:00,121.8,121.91,121.8,121.83,4352.0,118.496,118.603,118.496,118.5251,4352.0
2024-11-04 13:20:00,121.85,121.92,121.78,121.85,5671.0,118.5446,118.6127,118.4765,118.5446,5671.0
2024-11-04 13:25:00,121.86,121.96,121.81,121.9,4667.0,118.5543,118.6516,118.5057,118.5932,4667.0
2024-11-04 13:30:00,121.87,122.02,121.83,121.96,3434.0,118.5641,118.71,118.5251,118.6516,3434.0
2024-11-04 13:35:00,121.97,121.98,121.85,121.87,12651.0,118.6613,118.6711,118.5446,118.5641,12651.0
2024-11-04 13:40:00,121.87,121.98,121.85,121.95,6530.0,118.5641,118.6711,118.5446,118.6419,6530.0
2024-11-04 13:45:00,121.98,122.02,121.9,121.9,3236.0,118.6711,118.71,118.5932,118.5932,3236.0
2024-11-04 13:50:00,121.91,121.98,121.89,121.89,3833.0,118.603,118.6711,118.5835,118.5835,3833.0
2024-11-04 13:55:00,121.89,121.92,121.78,121.78,5881.0,118.5835,118.6127,118.4765,118.4765,5881.0
2024-11-04 14:00:00,121.77,121.88,121.77,121.78,5328.0,118.4668,118.5738,118.4668,118.4765,5328.0
2024-11-04 14:05:00,121.77,121.83,121.65,121.83,19607.0,118.4668,118.5251,118.35,118.5251,19607.0
2024-11-04 14:10:00,121.83,121.85,121.69,121.74,5264.0,118.5251,118.5446,118.3889,118.4376,5264.0
2024-11-04 14:15:00,121.68,121.68,121.51,121.55,4780.0,118.3792,118.3792,118.2138,118.2527,4780.0
2024-11-04 14:20:00,121.6,121.63,121.53,121.6,6946.0,118.3014,118.3306,118.2333,118.3014,6946.0
2024-11-04 14:25:00,121.59,121.64,121.53,121.53,3835.0,118.2917,118.3403,118.2333,118.2333,3835.0
2024-11-04 14:30:00,121.52,121.6,121.5,121.51,5049.0,118.2236,118.3014,118.2041,118.2138,5049.0
2024-11-04 14:35:00,121.51,121.63,121.48,121.57,7000.0,118.2138,118.3306,118.1846,118.2722,7000.0
2024-11-04 14:40:00,121.55,121.59,121.52,121.52,4898.0,118.2527,118.2917,118.2236,118.2236,4898.0
2024-11-04 14:45:00,121.53,121.55,121.48,121.52,4320.0,118.2333,118.2527,118.1846,118.2236,4320.0
2024-11-04 14:50:00,121.51,121.63,121.43,121.56,10190.0,118.2138,118.3306,118.136,118.2625,10190.0
2024-11-04 14:55:00,121.54,121.54,121.39,121.41,5292.0,118.243,118.243,118.0971,118.1165,5292.0
2024-11-04 15:00:00,121.39,121.41,121.32,121.36,5159.0,118.0971,118.1165,118.029,118.0679,5159.0
2024-11-04 15:05:00,121.38,121.54,121.34,121.53,4091.0,118.0874,118.243,118.0484,118.2333,4091.0
2024-11-04 15:10:00,121.52,121.57,121.46,121.54,8340.0,118.2236,118.2722,118.1652,118.243,8340.0
2024-11-04 15:15:00,121.52,121.55,121.49,121.55,6076.0,118.2236,118.2527,118.1944,118.2527,6076.0
2024-11-04 15:20:00,121.53,121.53,121.42,121.49,3707.0,118.2333,118.2333,118.1263,118.1944,3707.0
2024-11-04 15:25:00,121.47,121.53,121.44,121.47,9581.0,118.1749,118.2333,118.1457,118.1749,9581.0
2024-11-04 15:30:00,121.47,121.51,121.29,121.32,8861.0,118.1749,118.2138,117.9998,118.029,8861.0
2024-11-04 15:35:00,121.32,121.32,121.04,121.07,11148.0,118.029,118.029,117.7566,117.7858,11148.0
2024-11-04 15:40:00,121.08,121.16,120.99,121.0,20802.0,117.7955,117.8733,117.7079,117.7177,20802.0
2024-11-04 15:45:00,120.99,121.09,120.91,120.91,16318.0,117.7079,117.8052,117.6301,117.6301,16318.0
2024-11-04 15:50:00,120.93,121.14,120.89,120.96,46757.0,117.6496,117.8539,117.6106,117.6787,46757.0
2024-11-04 15:55:00,120.97,121.18,120.9,121.06,150826.0,117.6885,117.8928,117.6204,117.776,150826.0
2024-11-05 09:30:00,122.5,122.64,121.24,121.5,65690.0,119.177,119.3132,117.9512,118.2041,65690.0
2024-11-05 09:35:00,121.39,121.62,120.96,121.46,12612.0,118.0971,118.3208,117.6787,118.1652,12612.0
2024-11-05 09:40:00,121.77,122.0,121.29,121.29,9420.0,118.4668,118.6905,117.9998,117.9998,9420.0
2024-11-05 09:45:00,121.66,121.66,120.98,120.99,4069.0,118.3598,118.3598,117.6982,117.7079,4069.0
2024-11-05 09:50:00,121.08,121.45,121.07,121.19,10636.0,117.7955,118.1555,117.7858,117.9025,10636.0
2024-11-05 09:55:00,121.07,121.31,121.07,121.24,2961.0,117.7858,118.0193,117.7858,117.9512,2961.0
2024-11-05 10:00:00,121.23,121.51,121.01,121.35,8013.0,117.9414,118.2138,117.7274,118.0582,8013.0
2024-11-05 10:05:00,121.3,121.49,121.06,121.06,4473.0,118.0095,118.1944,117.776,117.776,4473.0
2024-11-05 10:10:00,121.02,121.1,120.7,120.97,6046.0,117.7371,117.8149,117.4258,117.6885,6046.0
2024-11-05 10:15:00,121.03,121.37,120.94,121.36,6136.0,117.7468,118.0776,117.6593,118.0679,6136.0
2024-11-05 10:20:00,121.34,121.38,121.07,121.36,7152.0,118.0484,118.0874,117.7858,118.0679,7152.0
2024-11-05 10:25:00,121.36,121.38,121.17,121.23,7365.0,118.0679,118.0874,117.8831,117.9414,7365.0
2024-11-05 10:30:00,121.17,121.35,121.03,121.34,12015.0,117.8831,118.0582,117.7468,118.0484,12015.0
2024-11-05 10:35:00,121.4,121.4,121.25,121.32,3643.0,118.1068,118.1068,117.9609,118.029,3643.0
2024-11-05 10:40:00,121.27,121.31,121.07,121.27,8584.0,117.9803,118.0193,117.7858,117.9803,8584.0
2024-11-05 10:45:00,121.22,121.31,121.14,121.17,6821.0,117.9317,118.0193,117.8539,117.8831,6821.0
2024-11-05 10:50:00,121.17,121.2,120.98,121.14,5284.0,117.8831,117.9122,117.6982,117.8539,5284.0
2024-11-05 10:55:00,121.15,121.21,120.92,120.95,8713.0,117.8636,117.922,117.6398,117.669,8713.0
2024-11-05 11:00:00,121.04,121.11,120.88,121.0,5387.0,117.7566,117.8247,117.6009,117.7177,5387.0
2024-11-05 11:05:00,121.02,121.27,121.0,121.23,4342.0,117.7371,117.9803,117.7177,117.9414,4342.0
2024-11-05 11:10:00,121.23,121.61,121.22,121.6,8833.0,117.9414,118.3111,117.9317,118.3014,8833.0
2024-11-05 11:15:00,121.54,121.54,121.19,121.29,6841.0,118.243,118.243,117.9025,117.9998,6841.0
2024-11-05 11:20:00,121.29,121.33,121.02,121.05,6244.0,117.9998,118.0387,117.7371,117.7663,6244.0
2024-11-05 11:25:00,121.05,121.32,121.05,121.32,9851.0,117.7663,118.029,117.7663,118.029,9851.0
2024-11-05 11:30:00,121.35,121.43,121.27,121.34,8811.0,118.0582,118.136,117.9803,118.0484,8811.0
2024-11-05 11:35:00,121.33,121.42,121.26,121.38,3485.0,118.0387,118.1263,117.9706,118.0874,3485.0
2024-11-05 11:40:00,121.37,121.46,121.32,121.39,9949.0,118.0776,118.1652,118.029,118.0971,9949.0
2024-11-05 11:45:00,121.32,121.49,121.29,121.45,5542.0,118.029,118.1944,117.9998,118.1555,5542.0
2024-11-05 11:50:00,121.49,121.57,121.42,121.42,7556.0,118.1944,118.2722,118.1263,118.1263,7556.0
2024-11-05 11:55:00,121.4,121.44,121.34,121.34,2822.0,118.1068,118.1457,118.0484,118.0484,2822.0
2024-11-05 12:00:00,121.33,121.52,121.33,121.49,9612.0,118.0387,118.2236,118.0387,118.1944,9612.0
2024-11-05 12:05:00,121.48,121.57,121.4,121.55,11154.0,118.1846,118.2722,118.1068,118.2527,11154.0
2024-11-05 12:10:00,121.57,121.85,121.49,121.81,17881.0,118.2722,118.5446,118.1944,118.5057,17881.0
2024-11-05 12:15:00,121.87,122.13,121.87,122.07,29651.0,118.5641,118.817,118.5641,118.7586,29651.0
2024-11-05 12:20:00,122.08,122.09,121.88,122.06,11294.0,118.7684,118.7781,118.5738,118.7489,11294.0
2024-11-05 12:25:00,122.1,122.1,121.91,122.03,11102.0,118.7878,118.7878,118.603,118.7197,11102.0
2024-11-05 12:30:00,122.04,122.2,121.97,122.2,5783.0,118.7294,118.8851,118.6613,118.8851,5783.0
2024-11-05 12:35:00,122.16,122.22,122.12,122.22,3078.0,118.8462,118.9046,118.8073,118.9046,3078.0
2024-11-05 12:40:00,122.22,122.24,122.09,122.12,10471.0,118.9046,118.924,118.7781,118.8073,10471.0
2024-11-05 12:45:00,122.08,122.14,121.98,122.12,7296.0,118.7684,118.8267,118.6711,118.8073,7296.0
2024-11-05 12:50:00,122.1,122.1,122.01,122.09,5625.0,118.7878,118.7878,118.7003,118.7781,5625.0
2024-11-05 12:55:00,122.07,122.1,121.79,121.81,52849.0,118.7586,118.7878,118.4862,118.5057,52849.0
2024-11-05 13:00:00,121.78,121.97,121.57,121.94,17906.0,118.4765,118.6613,118.2722,118.6322,17906.0
2024-11-05 13:05:00,121.99,121.99,121.75,121.85,9357.0,118.6808,118.6808,118.4473,118.5446,9357.0
2024-11-05 13:10:00,121.85,121.87,121.7,121.79,5540.0,118.5446,118.5641,118.3987,118.4862,5540.0
2024-11-05 13:15:00,121.79,121.98,121.76,121.77,15254.0,118.4862,118.6711,118.457,118.4668,15254.0
2024-11-05 13:20:00,121.77,122.17,121.75,122.15,37173.0,118.4668,118.8559,118.4473,118.8365,37173.0
2024-11-05 13:25:00,122.15,122.28,121.97,121.97,30576.0,118.8365,118.9629,118.6613,118.6613,30576.0
2024-11-05 13:30:00,122.02,122.02,121.8,121.95,11271.0,118.71,118.71,118.496,118.6419,11271.0
2024-11-05 13:35:00,121.91,121.91,121.77,121.8,13339.0,118.603,118.603,118.4668,118.496,13339.0
2024-11-05 13:40:00,121.8,121.81,121.66,121.72,15689.0,118.496,118.5057,118.3598,118.4181,15689.0
2024-11-05 13:45:00,121.72,121.94,121.72,121.77,8514.0,118.4181,118.6322,118.4181,118.4668,8514.0
2024-11-05 13:50:00,121.77,121.93,121.69,121.93,11118.0,118.4668,118.6224,118.3889,118.6224,11118.0
2024-11-05 13:55:00,121.98,122.01,121.92,121.98,7649.0,118.6711,118.7003,118.6127,118.6711,7649.0
2024-11-05 14:00:00,121.97,122.06,121.93,121.98,9777.0,118.6613,118.7489,118.6224,118.6711,9777.0
2024-11-05 14:05:00,121.96,122.0,121.92,121.99,9585.0,118.6516,118.6905,118.6127,118.6808,9585.0
2024-11-05 14:10:00,121.99,122.02,121.91,122.0,10037.0,118.6808,118.71,118.603,118.6905,10037.0
2024-11-05 14:15:00,122.0,122.0,121.76,121.77,9907.0,118.6905,118.6905,118.457,118.4668,9907.0
2024-11-05 14:20:00,121.77,121.86,121.69,121.86,10583.0,118.4668,118.5543,118.3889,118.5543,10583.0
2024-11-05 14:25:00,121.82,121.98,121.81,121.86,9259.0,118.5154,118.6711,118.5057,118.5543,9259.0
2024-11-05 14:30:00,121.85,121.88,121.79,121.85,7976.0,118.5446,118.5738,118.4862,118.5446,7976.0
2024-11-05 14:35:00,121.85,121.91,121.83,121.84,8129.0,118.5446,118.603,118.5251,118.5349,8129.0
2024-11-05 14:40:00,121.86,121.94,121.86,121.89,8742.0,118.5543,118.6322,118.5543,118.5835,8742.0
2024-11-05 14:45:00,121.9,121.97,121.84,121.85,8670.0,118.5932,118.6613,118.5349,118.5446,8670.0
2024-11-05 14:50:00,121.83,121.83,121.74,121.81,13423.0,118.5251,118.5251,118.4376,118.5057,13423.0
2024-11-05 14:55:00,121.8,121.83,121.62,121.66,7795.0,118.496,118.5251,118.3208,118.3598,7795.0
2024-11-05 15:00:00,121.62,121.78,121.6,121.77,7061.0,118.3208,118.4765,118.3014,118.4668,7061.0
2024-11-05 15:05:00,121.77,121.78,121.65,121.78,11517.0,118.4668,118.4765,118.35,118.4765,11517.0
2024-11-05 15:10:00,121.8,121.83,121.73,121.79,10923.0,118.496,118.5251,118.4279,118.4862,10923.0
2024-11-05 15:15:00,121.81,122.0,121.75,121.76,28592.0,118.5057,118.6905,118.4473,118.457,28592.0
2024-11-05 15:20:00,121.73,121.79,121.63,121.72,12439.0,118.4279,118.4862,118.3306,118.4181,12439.0
2024-11-05 15:25:00,121.7,121.7,121.58,121.62,11249.0,118.3987,118.3987,118.2819,118.3208,11249.0
2024-11-05 15:30:00,121.62,121.68,121.58,121.58,15140.0,118.3208,118.3792,118.2819,118.2819,15140.0
2024-11-05 15:35:00,121.55,121.55,121.48,121.49,17989.0,118.2527,118.2527,118.1846,118.1944,17989.0
2024-11-05 15:40:00,121.46,121.63,121.41,121.54,20672.0,118.1652,118.3306,118.1165,118.243,20672.0
2024-11-05 15:45:00,121.51,121.62,121.49,121.53,20245.0,118.2138,118.3208,118.1944,118.2333,20245.0
2024-11-05 15:50:00,121.57,121.7,121.54,121.64,42494.0,118.2722,118.3987,118.243,118.3403,42494.0
2024-11-05 15:55:00,121.66,121.85,121.63,121.83,109978.0,118.3598,118.5446,118.3306,118.5251,109978.0
2024-11-06 09:30:00,125.78,126.44,124.23,125.73,49752.0,122.368,123.0101,120.86,122.3194,49752.0
2024-11-06 09:35:00,125.57,125.57,124.87,125.2,3681.0,122.1637,122.1637,121.4827,121.8037,3681.0
2024-11-06 09:40:00,125.25,125.5,124.71,125.26,8891.0,121.8524,122.0956,121.327,121.8621,8891.0
2024-11-06 09:45:00,125.24,125.71,125.2,125.54,22318.0,121.8426,122.2999,121.8037,122.1345,22318.0
2024-11-06 09:50:00,125.45,125.94,125.36,125.83,11376.0,122.0469,122.5237,121.9594,122.4166,11376.0
2024-11-06 09:55:00,125.94,125.94,125.11,125.62,8595.0,122.5237,122.5237,121.7162,122.2123,8595.0
2024-11-06 10:00:00,125.64,126.18,125.56,126.04,15812.0,122.2318,122.7571,122.154,122.6209,15812.0
2024-11-06 10:05:00,126.0,126.56,125.96,126.33,15082.0,122.582,123.1268,122.5431,122.9031,15082.0
2024-11-06 10:10:00,126.51,126.76,126.42,126.68,10714.0,123.0782,123.3214,122.9906,123.2436,10714.0
2024-11-06 10:15:00,126.65,126.88,126.55,126.62,5504.0,123.2144,123.4382,123.1171,123.1852,5504.0
2024-11-06 10:20:00,126.73,127.33,126.73,127.32,14532.0,123.2922,123.8759,123.2922,123.8662,14532.0
2024-11-06 10:25:00,127.32,127.37,127.07,127.31,6901.0,123.8662,123.9149,123.623,123.8565,6901.0
2024-11-06 10:30:00,127.22,127.23,126.83,127.13,8490.0,123.7689,123.7787,123.3895,123.6814,8490.0
2024-11-06 10:35:00,127.08,127.23,126.73,126.84,12098.0,123.6327,123.7787,123.2922,123.3992,12098.0
2024-11-06 10:40:00,126.73,127.17,126.62,126.85,15753.0,123.2922,123.7203,123.1852,123.409,15753.0
2024-11-06 10:45:00,126.82,127.08,126.68,126.9,29474.0,123.3798,123.6327,123.2436,123.4576,29474.0
2024-11-06 10:50:00,126.81,127.2,126.72,126.87,8454.0,123.3701,123.7495,123.2825,123.4284,8454.0
2024-11-06 10:55:00,126.88,127.16,126.88,127.08,7090.0,123.4382,123.7106,123.4382,123.6327,7090.0
2024-11-06 11:00:00,127.1,127.35,127.03,127.3,7534.0,123.6522,123.8954,123.5841,123.8468,7534.0
2024-11-06 11:05:00,127.28,127.53,127.05,127.2,11748.0,123.8273,124.0705,123.6035,123.7495,11748.0
2024-11-06 11:10:00,127.29,127.39,127.2,127.28,5309.0,123.837,123.9343,123.7495,123.8273,5309.0
2024-11-06 11:15:00,127.28,127.35,126.97,127.02,5563.0,123.8273,123.8954,123.5257,123.5744,5563.0
2024-11-06 11:20:00,127.05,127.08,126.84,127.03,7930.0,123.6035,123.6327,123.3992,123.5841,7930.0
2024-11-06 11:25:00,126.96,127.14,126.88,126.93,8422.0,123.516,123.6911,123.4382,123.4868,8422.0
2024-11-06 11:30:00,126.88,126.97,126.71,126.89,8461.0,123.4382,123.5257,123.2728,123.4479,8461.0
2024-11-06 11:35:00,126.99,127.22,126.82,126.93,22262.0,123.5452,123.7689,123.3798,123.4868,22262.0
2024-11-06 11:40:00,126.94,127.02,126.81,126.83,5790.0,123.4965,123.5744,123.3701,123.3895,5790.0
2024-11-06 11:45:00,126.88,127.16,126.85,126.99,6116.0,123.4382,123.7106,123.409,123.5452,6116.0
2024-11-06 11:50:00,127.02,127.06,126.92,127.06,4765.0,123.5744,123.6133,123.4771,123.6133,4765.0
2024-11-06 11:55:00,127.11,127.27,127.08,127.22,6400.0,123.6619,123.8176,123.6327,123.7689,6400.0
2024-11-06 12:00:00,127.2,127.28,127.07,127.27,2684.0,123.7495,123.8273,123.623,123.8176,2684.0
2024-11-06 12:05:00,127.21,127.33,127.12,127.15,6046.0,123.7592,123.8759,123.6716,123.7008,6046.0
2024-11-06 12:10:00,127.2,127.42,127.2,127.41,6591.0,123.7495,123.9635,123.7495,123.9538,6591.0
2024-11-06 12:15:00,127.36,127.48,127.29,127.44,8673.0,123.9051,124.0219,123.837,123.983,8673.0
2024-11-06 12:20:00,127.47,127.61,127.43,127.55,10250.0,124.0122,124.1484,123.9732,124.09,10250.0
2024-11-06 12:25:00,127.53,127.62,127.47,127.59,10446.0,124.0705,124.1581,124.0122,124.1289,10446.0
2024-11-06 12:30:00,127.5,127.67,127.5,127.67,7510.0,124.0413,124.2067,124.0413,124.2067,7510.0
2024-11-06 12:35:00,127.57,127.7,127.5,127.7,6760.0,124.1094,124.2359,124.0413,124.2359,6760.0
2024-11-06 12:40:00,127.72,127.78,127.67,127.76,4104.0,124.2554,124.3137,124.2067,124.2943,4104.0
2024-11-06 12:45:00,127.76,127.85,127.64,127.75,4117.0,124.2943,124.3818,124.1775,124.2846,4117.0
2024-11-06 12:50:00,127.72,127.94,127.57,127.89,5695.0,124.2554,124.4694,124.1094,124.4208,5695.0
2024-11-06 12:55:00,127.83,127.9,127.76,127.9,7629.0,124.3624,124.4305,124.2943,124.4305,7629.0
2024-11-06 13:00:00,127.76,127.92,127.65,127.68,19901.0,124.2943,124.4499,124.1873,124.2165,19901.0
2024-11-06 13:05:00,127.68,127.78,127.6,127.7,3105.0,124.2165,124.3137,124.1386,124.2359,3105.0
2024-11-06 13:10:00,127.7,127.76,127.57,127.61,8945.0,124.2359,124.2943,124.1094,124.1484,8945.0
2024-11-06 13:15:00,127.64,127.97,127.64,127.97,19171.0,124.1775,124.4986,124.1775,124.4986,19171.0
2024-11-06 13:20:00,128.0,128.06,127.85,128.0,80119.0,124.5278,124.5861,124.3818,124.5278,80119.0
2024-11-06 13:25:00,128.02,128.22,127.94,128.22,8631.0,124.5472,124.7418,124.4694,124.7418,8631.0
2024-11-06 13:30:00,128.18,128.41,128.18,128.4,5369.0,124.7029,124.9267,124.7029,124.9169,5369.0
2024-11-06 13:35:00,128.41,128.46,128.22,128.33,10098.0,124.9267,124.9753,124.7418,124.8488,10098.0
2024-11-06 13:40:00,128.36,128.59,128.32,128.56,6780.0,124.878,125.1018,124.8391,125.0726,6780.0
2024-11-06 13:45:00,128.56,128.72,128.55,128.67,6916.0,125.0726,125.2282,125.0629,125.1796,6916.0
2024-11-06 13:50:00,128.68,128.85,128.67,128.79,9225.0,125.1893,125.3547,125.1796,125.2963,9225.0
2024-11-06 13:55:00,128.81,128.94,128.75,128.91,11109.0,125.3158,125.4423,125.2574,125.4131,11109.0
2024-11-06 14:00:00,128.89,129.09,128.89,129.06,8615.0,125.3936,125.5882,125.3936,125.559,8615.0
2024-11-06 14:05:00,129.03,129.14,128.91,129.03,15023.0,125.5298,125.6368,125.4131,125.5298,15023.0
2024-11-06 14:10:00,129.04,129.07,128.81,128.85,30362.0,125.5396,125.5687,125.3158,125.3547,30362.0
2024-11-06 14:15:00,128.81,129.01,128.75,128.94,7808.0,125.3158,125.5104,125.2574,125.4423,7808.0
2024-11-06 14:20:00,128.95,129.04,128.8,128.81,17123.0,125.452,125.5396,125.3061,125.3158,17123.0
2024-11-06 14:25:00,128.79,129.07,128.73,129.06,18468.0,125.2963,125.5687,125.238,125.559,18468.0
2024-11-06 14:30:00,129.06,129.23,129.05,129.2,22862.0,125.559,125.7244,125.5493,125.6952,22862.0
2024-11-06 14:35:00,129.19,129.48,129.16,129.48,7601.0,125.6855,125.9676,125.6563,125.9676,7601.0
2024-11-06 14:40:00,129.47,129.6,129.45,129.48,16056.0,125.9579,126.0844,125.9384,125.9676,16056.0
2024-11-06 14:45:00,129.48,129.57,129.43,129.43,14895.0,125.9676,126.0552,125.919,125.919,14895.0
2024-11-06 14:50:00,129.43,129.47,129.28,129.36,29616.0,125.919,125.9579,125.7731,125.8509,29616.0
2024-11-06 14:55:00,129.31,129.31,129.07,129.07,15311.0,125.8022,125.8022,125.5687,125.5687,15311.0
2024-11-06 15:00:00,129.09,129.1,128.85,128.93,7907.0,125.5882,125.5979,125.3547,125.4325,7907.0
2024-11-06 15:05:00,128.92,129.0,128.84,128.84,6187.0,125.4228,125.5006,125.345,125.345,6187.0
2024-11-06 15:10:00,128.84,128.91,128.74,128.81,14944.0,125.345,125.4131,125.2477,125.3158,14944.0
2024-11-06 15:15:00,128.82,128.85,128.64,128.64,7490.0,125.3255,125.3547,125.1504,125.1504,7490.0
2024-11-06 15:20:00,128.59,128.65,128.49,128.51,12295.0,125.1018,125.1601,125.0045,125.0239,12295.0
2024-11-06 15:25:00,128.54,128.54,128.33,128.36,37991.0,125.0531,125.0531,124.8488,124.878,37991.0
2024-11-06 15:30:00,128.38,128.44,128.21,128.43,15718.0,124.8975,124.9558,124.7321,124.9461,15718.0
2024-11-06 15:35:00,128.39,128.39,128.16,128.28,7869.0,124.9072,124.9072,124.6834,124.8002,7869.0
2024-11-06 15:40:00,128.29,128.32,128.12,128.29,9955.0,124.8099,124.8391,124.6445,124.8099,9955.0
2024-11-06 15:45:00,128.28,128.37,128.23,128.3,33622.0,124.8002,124.8877,124.7515,124.8196,33622.0
2024-11-06 15:50:00,128.26,128.26,127.87,128.0,47330.0,124.7807,124.7807,124.4013,124.5278,47330.0
2024-11-06 15:55:00,127.98,127.99,127.7,127.89,181124.0,124.5083,124.518,124.2359,124.4208,181124.0
2024-11-07 09:30:00,127.75,127.9,126.41,127.1,39856.0,124.2846,124.4305,122.9809,123.6522,39856.0
2024-11-07 09:35:00,127.23,127.37,126.78,127.37,6774.0,123.7787,123.9149,123.3409,123.9149,6774.0
2024-11-07 09:40:00,127.18,127.31,126.76,126.76,9188.0,123.73,123.8565,123.3214,123.3214,9188.0
2024-11-07 09:45:00,126.5,127.32,126.49,127.21,11512.0,123.0685,123.8662,123.0587,123.7592,11512.0
2024-11-07 09:50:00,127.17,127.46,127.1,127.15,6953.0,123.7203,124.0024,123.6522,123.7008,6953.0
2024-11-07 09:55:00,126.94,127.32,126.9,127.03,7322.0,123.4965,123.8662,123.4576,123.5841,7322.0
2024-11-07 10:00:00,127.0,127.35,126.74,126.76,11418.0,123.5549,123.8954,123.302,123.3214,11418.0
2024-11-07 10:05:00,126.91,127.25,126.81,127.11,8210.0,123.4673,123.7981,123.3701,123.6619,8210.0
2024-11-07 10:10:00,127.0,127.13,126.43,126.89,7365.0,123.5549,123.6814,123.0004,123.4479,7365.0
2024-11-07 10:15:00,126.95,127.0,126.71,126.82,4597.0,123.5063,123.5549,123.2728,123.3798,4597.0
2024-11-07 10:20:00,126.63,126.97,126.48,126.97,12076.0,123.1949,123.5257,123.049,123.5257,12076.0
2024-11-07 10:25:00,126.88,127.06,126.7,126.78,5715.0,123.4382,123.6133,123.263,123.3409,5715.0
2024-11-07 10:30:00,126.78,126.97,126.62,126.97,7060.0,123.3409,123.5257,123.1852,123.5257,7060.0
2024-11-07 10:35:00,126.93,126.96,126.64,126.72,5212.0,123.4868,123.516,123.2047,123.2825,5212.0
2024-11-07 10:40:00,126.77,126.83,126.45,126.77,9477.0,123.3311,123.3895,123.0198,123.3311,9477.0
2024-11-07 10:45:00,126.69,126.84,126.63,126.67,8495.0,123.2533,123.3992,123.1949,123.2339,8495.0
2024-11-07 10:50:00,126.72,127.02,126.66,126.85,11103.0,123.2825,123.5744,123.2241,123.409,11103.0
2024-11-07 10:55:00,126.75,126.83,126.56,126.56,7798.0,123.3117,123.3895,123.1268,123.1268,7798.0
2024-11-07 11:00:00,126.64,126.66,126.49,126.53,5465.0,123.2047,123.2241,123.0587,123.0977,5465.0
2024-11-07 11:05:00,126.46,126.53,126.41,126.43,5940.0,123.0295,123.0977,122.9809,123.0004,5940.0
2024-11-07 11:10:00,126.38,126.38,126.12,126.12,8086.0,122.9517,122.9517,122.6988,122.6988,8086.0
2024-11-07 11:15:00,126.11,126.27,125.9,126.16,6646.0,122.689,122.8447,122.4847,122.7377,6646.0
2024-11-07 11:20:00,126.1,126.27,126.1,126.27,4995.0,122.6793,122.8447,122.6793,122.8447,4995.0
2024-11-07 11:25:00,126.17,126.17,126.04,126.13,2664.0,122.7474,122.7474,122.6209,122.7085,2664.0
2024-11-07 11:30:00,126.13,126.18,125.82,125.93,1819.0,122.7085,122.7571,122.4069,122.5139,1819.0
2024-11-07 11:35:00,126.02,126.02,125.9,125.96,5776.0,122.6015,122.6015,122.4847,122.5431,5776.0
2024-11-07 11:40:00,125.95,126.07,125.89,126.02,5659.0,122.5334,122.6501,122.475,122.6015,5659.0
2024-11-07 11:45:00,126.1,126.25,126.05,126.06,9040.0,122.6793,122.8252,122.6307,122.6404,9040.0
2024-11-07 11:50:00,126.0,126.08,125.94,125.99,10149.0,122.582,122.6599,122.5237,122.5723,10149.0
2024-11-07 11:55:00,125.98,126.23,125.98,126.2,5696.0,122.5626,122.8058,122.5626,122.7766,5696.0
2024-11-07 12:00:00,126.16,126.18,126.01,126.18,3428.0,122.7377,122.7571,122.5918,122.7571,3428.0
2024-11-07 12:05:00,126.18,126.24,126.12,126.22,2525.0,122.7571,122.8155,122.6988,122.7961,2525.0
2024-11-07 12:10:00,126.22,126.45,126.22,126.45,5393.0,122.7961,123.0198,122.7961,123.0198,5393.0
2024-11-07 12:15:00,126.43,126.54,126.35,126.48,8439.0,123.0004,123.1074,122.9225,123.049,8439.0
2024-11-07 12:20:00,126.48,126.48,126.35,126.35,4234.0,123.049,123.049,122.9225,122.9225,4234.0
2024-11-07 12:25:00,126.32,126.35,126.26,126.3,2836.0,122.8933,122.9225,122.835,122.8739,2836.0
2024-11-07 12:30:00,126.33,126.47,126.3,126.46,2918.0,122.9031,123.0393,122.8739,123.0295,2918.0
2024-11-07 12:35:00,126.43,126.49,126.28,126.42,3578.0,123.0004,123.0587,122.8544,122.9906,3578.0
2024-11-07 12:40:00,126.45,126.62,126.44,126.5,7658.0,123.0198,123.1852,123.0101,123.0685,7658.0
2024-11-07 12:45:00,126.56,126.64,126.56,126.59,1958.0,123.1268,123.2047,123.1268,123.156,1958.0
2024-11-07 12:50:00,126.58,126.66,126.53,126.62,3646.0,123.1463,123.2241,123.0977,123.1852,3646.0
2024-11-07 12:55:00,126.61,126.66,126.51,126.66,3161.0,123.1755,123.2241,123.0782,123.2241,3161.0
2024-11-07 13:00:00,126.59,126.61,126.51,126.51,4025.0,123.156,123.1755,123.0782,123.0782,4025.0
2024-11-07 13:05:00,126.52,126.6,126.5,126.58,1821.0,123.0879,123.1658,123.0685,123.1463,1821.0
2024-11-07 13:10:00,126.48,126.48,126.2,126.2,6137.0,123.049,123.049,122.7766,122.7766,6137.0
2024-11-07 13:15:00,126.22,126.22,126.06,126.06,3636.0,122.7961,122.7961,122.6404,122.6404,3636.0
2024-11-07 13:20:00,126.08,126.13,126.0,126.1,6072.0,122.6599,122.7085,122.582,122.6793,6072.0
2024-11-07 13:25:00,126.11,126.22,126.1,126.16,4007.0,122.689,122.7961,122.6793,122.7377,4007.0
2024-11-07 13:30:00,126.12,126.15,126.01,126.13,4253.0,122.6988,122.728,122.5918,122.7085,4253.0
2024-11-07 13:35:00,126.12,126.19,126.08,126.16,3234.0,122.6988,122.7669,122.6599,122.7377,3234.0
2024-11-07 13:40:00,126.15,126.2,126.05,126.12,5638.0,122.728,122.7766,122.6307,122.6988,5638.0
2024-11-07 13:45:00,126.12,126.16,126.1,126.1,1357.0,122.6988,122.7377,122.6793,122.6793,1357.0
2024-11-07 13:50:00,126.09,126.31,126.09,126.31,6048.0,122.6696,122.8836,122.6696,122.8836,6048.0
2024-11-07 13:55:00,126.35,126.49,126.3,126.43,4524.0,122.9225,123.0587,122.8739,123.0004,4524.0
2024-11-07 14:00:00,126.43,126.55,126.24,126.26,3873.0,123.0004,123.1171,122.8155,122.835,3873.0
2024-11-07 14:05:00,126.25,126.3,126.13,126.21,5753.0,122.8252,122.8739,122.7085,122.7863,5753.0
2024-11-07 14:10:00,126.21,126.25,126.09,126.17,5171.0,122.7863,122.8252,122.6696,122.7474,5171.0
2024-11-07 14:15:00,126.23,126.34,126.22,126.31,6247.0,122.8058,122.9128,122.7961,122.8836,6247.0
2024-11-07 14:20:00,126.32,126.32,126.05,126.11,4965.0,122.8933,122.8933,122.6307,122.689,4965.0
2024-11-07 14:25:00,126.13,126.29,126.07,126.26,9550.0,122.7085,122.8642,122.6501,122.835,9550.0
2024-11-07 14:30:00,126.28,126.6,126.28,126.41,4718.0,122.8544,123.1658,122.8544,122.9809,4718.0
2024-11-07 14:35:00,126.39,126.39,126.16,126.35,4679.0,122.9614,122.9614,122.7377,122.9225,4679.0
2024-11-07 14:40:00,126.2,126.28,126.01,126.19,15176.0,122.7766,122.8544,122.5918,122.7669,15176.0
2024-11-07 14:45:00,126.16,126.37,126.1,126.31,6304.0,122.7377,122.942,122.6793,122.8836,6304.0
2024-11-07 14:50:00,126.3,126.39,126.25,126.34,5185.0,122.8739,122.9614,122.8252,122.9128,5185.0
2024-11-07 14:55:00,126.36,126.59,126.36,126.59,20655.0,122.9323,123.156,122.9323,123.156,20655.0
2024-11-07 15:00:00,126.56,126.75,126.56,126.63,6348.0,123.1268,123.3117,123.1268,123.1949,6348.0
2024-11-07 15:05:00,126.6,126.75,126.6,126.66,5223.0,123.1658,123.3117,123.1658,123.2241,5223.0
2024-11-07 15:10:00,126.7,127.02,126.7,127.02,7245.0,123.263,123.5744,123.263,123.5744,7245.0
2024-11-07 15:15:00,126.97,126.98,126.84,126.84,12201.0,123.5257,123.5354,123.3992,123.3992,12201.0
2024-11-07 15:20:00,126.88,126.93,126.69,126.71,5920.0,123.4382,123.4868,123.2533,123.2728,5920.0
2024-11-07 15:25:00,126.77,126.79,126.62,126.74,9503.0,123.3311,123.3506,123.1852,123.302,9503.0
2024-11-07 15:30:00,126.75,126.82,126.7,126.7,7162.0,123.3117,123.3798,123.263,123.263,7162.0
2024-11-07 15:35:00,126.7,126.81,126.63,126.73,7413.0,123.263,123.3701,123.1949,123.2922,7413.0
2024-11-07 15:40:00,126.69,126.77,126.63,126.65,10710.0,123.2533,123.3311,123.1949,123.2144,10710.0
2024-11-07 15:45:00,126.69,126.71,126.53,126.55,16714.0,123.2533,123.2728,123.0977,123.1171,16714.0
2024-11-07 15:50:00,126.49,126.74,126.48,126.68,34521.0,123.0587,123.302,123.049,123.2436,34521.0
2024-11-07 15:55:00,126.7,126.91,126.55,126.67,124929.0,123.263,123.4673,123.1171,123.2339,124929.0
2024-11-08 09:30:00,126.25,126.63,126.0,126.0,31447.0,122.8252,123.1949,122.582,122.582,31447.0
2024-11-08 09:35:00,126.29,126.33,125.37,125.5,13572.0,122.8642,122.9031,121.9691,122.0956,13572.0
2024-11-08 09:40:00,125.5,125.68,125.36,125.68,26319.0,122.0956,122.2707,121.9594,122.2707,26319.0
2024-11-08 09:45:00,125.5,125.8,125.22,125.52,6944.0,122.0956,122.3875,121.8232,122.115,6944.0
2024-11-08 09:50:00,125.29,125.52,125.01,125.14,6142.0,121.8913,122.115,121.6189,121.7454,6142.0
2024-11-08 09:55:00,125.18,125.25,124.89,125.16,6687.0,121.7843,121.8524,121.5021,121.7648,6687.0
2024-11-08 10:00:00,125.07,125.15,124.76,124.8,13939.0,121.6773,121.7551,121.3757,121.4146,13939.0
2024-11-08 10:05:00,124.72,124.84,124.37,124.56,9576.0,121.3368,121.4535,120.9962,121.1811,9576.0
2024-11-08 10:10:00,124.57,124.76,124.4,124.68,40518.0,121.1908,121.3757,121.0254,121.2978,40518.0
2024-11-08 10:15:00,124.73,124.81,124.54,124.55,20206.0,121.3465,121.4243,121.1616,121.1714,20206.0
2024-11-08 10:20:00,124.55,125.04,124.55,124.98,34200.0,121.1714,121.6481,121.1714,121.5897,34200.0
2024-11-08 10:25:00,124.98,125.03,124.7,124.7,7838.0,121.5897,121.6383,121.3173,121.3173,7838.0
2024-11-08 10:30:00,124.66,125.03,124.66,124.84,11581.0,121.2784,121.6383,121.2784,121.4535,11581.0
2024-11-08 10:35:00,124.8,125.02,124.77,125.02,6731.0,121.4146,121.6286,121.3854,121.6286,6731.0
2024-11-08 10:40:00,125.07,125.37,124.98,125.27,5886.0,121.6773,121.9691,121.5897,121.8718,5886.0
2024-11-08 10:45:00,125.27,125.36,125.17,125.17,7117.0,121.8718,121.9594,121.7745,121.7745,7117.0
2024-11-08 10:50:00,125.29,125.45,125.29,125.42,4891.0,121.8913,122.0469,121.8913,122.0178,4891.0
2024-11-08 10:55:00,125.37,125.53,125.37,125.51,4942.0,121.9691,122.1248,121.9691,122.1053,4942.0
2024-11-08 11:00:00,125.54,125.69,125.54,125.68,8377.0,122.1345,122.2804,122.1345,122.2707,8377.0
2024-11-08 11:05:00,125.68,126.07,125.65,125.95,20928.0,122.2707,122.6501,122.2415,122.5334,20928.0
2024-11-08 11:10:00,126.0,126.06,125.78,125.93,28450.0,122.582,122.6404,122.368,122.5139,28450.0
2024-11-08 11:15:00,125.96,126.1,125.79,125.8,21802.0,122.5431,122.6793,122.3777,122.3875,21802.0
2024-11-08 11:20:00,125.78,125.98,125.73,125.73,12174.0,122.368,122.5626,122.3194,122.3194,12174.0
2024-11-08 11:25:00,125.73,125.75,125.48,125.75,7522.0,122.3194,122.3388,122.0761,122.3388,7522.0
2024-11-08 11:30:00,125.73,125.81,125.65,125.73,8766.0,122.3194,122.3972,122.2415,122.3194,8766.0
2024-11-08 11:35:00,125.76,125.88,125.66,125.74,14244.0,122.3485,122.4653,122.2513,122.3291,14244.0
2024-11-08 11:40:00,125.71,125.8,125.63,125.79,16772.0,122.2999,122.3875,122.2221,122.3777,16772.0
2024-11-08 11:45:00,125.75,125.77,125.27,125.27,23086.0,122.3388,122.3583,121.8718,121.8718,23086.0
2024-11-08 11:50:00,125.22,125.41,125.2,125.33,4652.0,121.8232,122.008,121.8037,121.9302,4652.0
2024-11-08 11:55:00,125.36,125.4,125.19,125.4,5532.0,121.9594,121.9983,121.794,121.9983,5532.0
2024-11-08 12:00:00,125.44,125.7,125.37,125.66,8671.0,122.0372,122.2902,121.9691,122.2513,8671.0
2024-11-08 12:05:00,125.69,125.79,125.46,125.46,5100.0,122.2804,122.3777,122.0567,122.0567,5100.0
2024-11-08 12:10:00,125.54,125.66,125.51,125.51,4697.0,122.1345,122.2513,122.1053,122.1053,4697.0
2024-11-08 12:15:00,125.58,125.68,125.55,125.68,4154.0,122.1734,122.2707,122.1442,122.2707,4154.0
2024-11-08 12:20:00,125.66,125.79,125.59,125.79,6415.0,122.2513,122.3777,122.1831,122.3777,6415.0
2024-11-08 12:25:00,125.79,125.83,125.61,125.64,5043.0,122.3777,122.4166,122.2026,122.2318,5043.0
2024-11-08 12:30:00,125.64,125.73,125.57,125.67,1525.0,122.2318,122.3194,122.1637,122.261,1525.0
2024-11-08 12:35:00,125.67,125.74,125.52,125.52,4465.0,122.261,122.3291,122.115,122.115,4465.0
2024-11-08 12:40:00,125.51,125.6,125.44,125.59,5130.0,122.1053,122.1929,122.0372,122.1831,5130.0
2024-11-08 12:45:00,125.62,125.68,125.51,125.51,2043.0,122.2123,122.2707,122.1053,122.1053,2043.0
2024-11-08 12:50:00,125.5,125.85,125.47,125.78,8793.0,122.0956,122.4361,122.0664,122.368,8793.0
2024-11-08 12:55:00,125.79,125.88,125.76,125.84,3215.0,122.3777,122.4653,122.3485,122.4264,3215.0
2024-11-08 13:00:00,125.87,125.91,125.71,125.71,3885.0,122.4556,122.4945,122.2999,122.2999,3885.0
2024-11-08 13:05:00,125.79,125.83,125.7,125.7,4887.0,122.3777,122.4166,122.2902,122.2902,4887.0
2024-11-08 13:10:00,125.69,125.73,125.56,125.56,4283.0,122.2804,122.3194,122.154,122.154,4283.0
2024-11-08 13:15:00,125.61,125.71,125.52,125.66,4188.0,122.2026,122.2999,122.115,122.2513,4188.0
2024-11-08 13:20:00,125.63,125.87,125.63,125.77,8535.0,122.2221,122.4556,122.2221,122.3583,8535.0
2024-11-08 13:25:00,125.79,125.87,125.73,125.86,4653.0,122.3777,122.4556,122.3194,122.4458,4653.0
2024-11-08 13:30:00,125.86,125.88,125.71,125.75,5035.0,122.4458,122.4653,122.2999,122.3388,5035.0
2024-11-08 13:35:00,125.76,125.87,125.65,125.84,6069.0,122.3485,122.4556,122.2415,122.4264,6069.0
2024-11-08 13:40:00,125.85,126.04,125.82,125.91,7994.0,122.4361,122.6209,122.4069,122.4945,7994.0
2024-11-08 13:45:00,125.9,126.06,125.89,126.06,4889.0,122.4847,122.6404,122.475,122.6404,4889.0
2024-11-08 13:50:00,126.05,126.06,125.97,126.05,3110.0,122.6307,122.6404,122.5528,122.6307,3110.0
2024-11-08 13:55:00,126.06,126.09,125.99,126.0,4746.0,122.6404,122.6696,122.5723,122.582,4746.0
2024-11-08 14:00:00,126.01,126.1,125.96,125.97,4183.0,122.5918,122.6793,122.5431,122.5528,4183.0
2024-11-08 14:05:00,125.98,126.09,125.96,126.09,5853.0,122.5626,122.6696,122.5431,122.6696,5853.0
2024-11-08 14:10:00,126.07,126.08,125.94,126.02,6626.0,122.6501,122.6599,122.5237,122.6015,6626.0
2024-11-08 14:15:00,126.07,126.07,125.93,125.97,4812.0,122.6501,122.6501,122.5139,122.5528,4812.0
2024-11-08 14:20:00,125.95,125.95,125.83,125.91,5899.0,122.5334,122.5334,122.4166,122.4945,5899.0
2024-11-08 14:25:00,125.93,126.06,125.89,125.94,7069.0,122.5139,122.6404,122.475,122.5237,7069.0
2024-11-08 14:30:00,125.94,126.18,125.89,126.15,7016.0,122.5237,122.7571,122.475,122.728,7016.0
2024-11-08 14:35:00,126.19,126.24,126.13,126.13,5348.0,122.7669,122.8155,122.7085,122.7085,5348.0
2024-11-08 14:40:00,126.11,126.21,126.09,126.21,4919.0,122.689,122.7863,122.6696,122.7863,4919.0
2024-11-08 14:45:00,126.25,126.25,126.14,126.21,7152.0,122.8252,122.8252,122.7182,122.7863,7152.0
2024-11-08 14:50:00,126.24,126.34,126.22,126.34,8976.0,122.8155,122.9128,122.7961,122.9128,8976.0
2024-11-08 14:55:00,126.3,126.34,126.25,126.34,13729.0,122.8739,122.9128,122.8252,122.9128,13729.0
2024-11-08 15:00:00,126.29,126.29,126.18,126.22,12084.0,122.8642,122.8642,122.7571,122.7961,12084.0
2024-11-08 15:05:00,126.25,126.3,126.1,126.12,10154.0,122.8252,122.8739,122.6793,122.6988,10154.0
2024-11-08 15:10:00,126.1,126.14,126.04,126.12,6367.0,122.6793,122.7182,122.6209,122.6988,6367.0
2024-11-08 15:15:00,126.11,126.17,125.99,126.02,11059.0,122.689,122.7474,122.5723,122.6015,11059.0
2024-11-08 15:20:00,126.02,126.04,125.94,125.99,10342.0,122.6015,122.6209,122.5237,122.5723,10342.0
2024-11-08 15:25:00,126.01,126.07,125.97,126.05,9511.0,122.5918,122.6501,122.5528,122.6307,9511.0
2024-11-08 15:30:00,126.05,126.08,125.9,125.91,12847.0,122.6307,122.6599,122.4847,122.4945,12847.0
2024-11-08 15:35:00,125.91,126.02,125.88,125.97,36892.0,122.4945,122.6015,122.4653,122.5528,36892.0
2024-11-08 15:40:00,125.92,125.96,125.82,125.91,10965.0,122.5042,122.5431,122.4069,122.4945,10965.0
2024-11-08 15:45:00,125.91,125.93,125.74,125.78,14483.0,122.4945,122.5139,122.3291,122.368,14483.0
2024-11-08 15:50:00,125.78,126.08,125.74,126.03,35057.0,122.368,122.6599,122.3291,122.6112,35057.0
2024-11-08 15:55:00,126.01,126.5,126.0,126.45,167397.0,122.5918,123.0685,122.582,123.0198,167397.0
2024-11-11 09:30:00,126.56,126.56,125.31,125.72,28365.0,123.1268,123.1268,121.9107,122.3096,28365.0
2024-11-11 09:35:00,125.59,126.49,125.59,126.48,4955.0,122.1831,123.0587,122.1831,123.049,4955.0
2024-11-11 09:40:00,126.49,126.49,126.03,126.12,9958.0,123.0587,123.0587,122.6112,122.6988,9958.0
2024-11-11 09:45:00,126.26,126.69,126.09,126.58,25023.0,122.835,123.2533,122.6696,123.1463,25023.0
2024-11-11 09:50:00,126.66,126.78,126.42,126.54,10791.0,123.2241,123.3409,122.9906,123.1074,10791.0
2024-11-11 09:55:00,126.6,127.07,126.54,126.98,11389.0,123.1658,123.623,123.1074,123.5354,11389.0
2024-11-11 10:00:00,127.07,127.44,126.9,127.44,12597.0,123.623,123.983,123.4576,123.983,12597.0
2024-11-11 10:05:00,127.48,127.51,126.78,126.79,17363.0,124.0219,124.0511,123.3409,123.3506,17363.0
2024-11-11 10:10:00,126.73,126.9,126.72,126.89,10339.0,123.2922,123.4576,123.2825,123.4479,10339.0
2024-11-11 10:15:00,126.87,127.11,126.86,126.98,9446.0,123.4284,123.6619,123.4187,123.5354,9446.0
2024-11-11 10:20:00,126.98,127.08,126.84,126.94,14887.0,123.5354,123.6327,123.3992,123.4965,14887.0
2024-11-11 10:25:00,126.88,126.88,126.5,126.63,12479.0,123.4382,123.4382,123.0685,123.1949,12479.0
2024-11-11 10:30:00,126.59,126.69,126.51,126.66,12292.0,123.156,123.2533,123.0782,123.2241,12292.0
2024-11-11 10:35:00,126.59,126.59,126.35,126.44,6868.0,123.156,123.156,122.9225,123.0101,6868.0
2024-11-11 10:40:00,126.48,126.54,126.31,126.42,9369.0,123.049,123.1074,122.8836,122.9906,9369.0
2024-11-11 10:45:00,126.49,126.57,126.32,126.57,10697.0,123.0587,123.1366,122.8933,123.1366,10697.0
2024-11-11 10:50:00,126.59,126.76,126.56,126.6,18059.0,123.156,123.3214,123.1268,123.1658,18059.0
2024-11-11 10:55:00,126.6,126.73,126.48,126.48,19183.0,123.1658,123.2922,123.049,123.049,19183.0
2024-11-11 11:00:00,126.48,126.48,126.22,126.27,46382.0,123.049,123.049,122.7961,122.8447,46382.0
2024-11-11 11:05:00,126.27,126.51,126.26,126.31,12702.0,122.8447,123.0782,122.835,122.8836,12702.0
2024-11-11 11:10:00,126.32,126.36,126.11,126.21,9236.0,122.8933,122.9323,122.689,122.7863,9236.0
2024-11-11 11:15:00,126.22,126.3,126.21,126.28,6510.0,122.7961,122.8739,122.7863,122.8544,6510.0
2024-11-11 11:20:00,126.29,126.36,126.01,126.36,10614.0,122.8642,122.9323,122.5918,122.9323,10614.0
2024-11-11 11:25:00,126.34,126.34,126.14,126.18,5650.0,122.9128,122.9128,122.7182,122.7571,5650.0
2024-11-11 11:30:00,126.18,126.37,126.14,126.36,6752.0,122.7571,122.942,122.7182,122.9323,6752.0
2024-11-11 11:35:00,126.33,126.33,126.15,126.24,5759.0,122.9031,122.9031,122.728,122.8155,5759.0
2024-11-11 11:40:00,126.29,126.43,126.27,126.38,6601.0,122.8642,123.0004,122.8447,122.9517,6601.0
2024-11-11 11:45:00,126.38,126.49,126.33,126.49,8712.0,122.9517,123.0587,122.9031,123.0587,8712.0
2024-11-11 11:50:00,126.47,126.53,126.33,126.43,14041.0,123.0393,123.0977,122.9031,123.0004,14041.0
2024-11-11 11:55:00,126.44,126.53,126.4,126.5,9273.0,123.0101,123.0977,122.9712,123.0685,9273.0
2024-11-11 12:00:00,126.5,126.66,126.46,126.66,9228.0,123.0685,123.2241,123.0295,123.2241,9228.0
2024-11-11 12:05:00,126.66,126.95,126.61,126.95,82053.0,123.2241,123.5063,123.1755,123.5063,82053.0
2024-11-11 12:10:00,126.97,127.11,126.92,127.11,9842.0,123.5257,123.6619,123.4771,123.6619,9842.0
2024-11-11 12:15:00,127.1,127.11,126.99,127.04,10336.0,123.6522,123.6619,123.5452,123.5938,10336.0
2024-11-11 12:20:00,127.04,127.04,126.89,127.0,20379.0,123.5938,123.5938,123.4479,123.5549,20379.0
2024-11-11 12:25:00,127.02,127.2,126.81,127.2,17901.0,123.5744,123.7495,123.3701,123.7495,17901.0
2024-11-11 12:30:00,127.17,127.22,127.02,127.07,6379.0,123.7203,123.7689,123.5744,123.623,6379.0
2024-11-11 12:35:00,127.07,127.26,127.07,127.23,6616.0,123.623,123.8078,123.623,123.7787,6616.0
2024-11-11 12:40:00,127.21,127.22,127.09,127.14,6614.0,123.7592,123.7689,123.6425,123.6911,6614.0
2024-11-11 12:45:00,127.15,127.45,127.14,127.36,5742.0,123.7008,123.9927,123.6911,123.9051,5742.0
2024-11-11 12:50:00,127.36,127.55,127.36,127.43,6870.0,123.9051,124.09,123.9051,123.9732,6870.0
2024-11-11 12:55:00,127.4,127.68,127.4,127.56,8977.0,123.9441,124.2165,123.9441,124.0997,8977.0
2024-11-11 13:00:00,127.56,127.56,127.34,127.34,8801.0,124.0997,124.0997,123.8857,123.8857,8801.0
2024-11-11 13:05:00,127.34,127.64,127.3,127.51,13324.0,123.8857,124.1775,123.8468,124.0511,13324.0
2024-11-11 13:10:00,127.54,127.54,127.37,127.37,7583.0,124.0803,124.0803,123.9149,123.9149,7583.0
2024-11-11 13:15:00,127.36,127.37,127.11,127.15,5855.0,123.9051,123.9149,123.6619,123.7008,5855.0
2024-11-11 13:20:00,127.11,127.14,126.9,127.08,10878.0,123.6619,123.6911,123.4576,123.6327,10878.0
2024-11-11 13:25:00,127.05,127.33,127.05,127.23,98731.0,123.6035,123.8759,123.6035,123.7787,98731.0
2024-11-11 13:30:00,127.31,127.31,127.03,127.07,8285.0,123.8565,123.8565,123.5841,123.623,8285.0
2024-11-11 13:35:00,127.04,127.13,127.0,127.02,4144.0,123.5938,123.6814,123.5549,123.5744,4144.0
2024-11-11 13:40:00,127.09,127.09,126.9,126.96,6775.0,123.6425,123.6425,123.4576,123.516,6775.0
2024-11-11 13:45:00,126.93,127.08,126.89,127.04,5252.0,123.4868,123.6327,123.4479,123.5938,5252.0
2024-11-11 13:50:00,127.05,127.05,126.86,126.9,5844.0,123.6035,123.6035,123.4187,123.4576,5844.0
2024-11-11 13:55:00,126.91,127.0,126.85,126.97,12353.0,123.4673,123.5549,123.409,123.5257,12353.0
2024-11-11 14:00:00,126.95,127.11,126.94,127.1,9219.0,123.5063,123.6619,123.4965,123.6522,9219.0
2024-11-11 14:05:00,127.04,127.11,126.98,127.1,10016.0,123.5938,123.6619,123.5354,123.6522,10016.0
2024-11-11 14:10:00,127.08,127.08,126.9,126.97,11044.0,123.6327,123.6327,123.4576,123.5257,11044.0
2024-11-11 14:15:00,126.97,127.22,126.94,127.2,6748.0,123.5257,123.7689,123.4965,123.7495,6748.0
2024-11-11 14:20:00,127.2,127.2,127.1,127.1,6049.0,123.7495,123.7495,123.6522,123.6522,6049.0
2024-11-11 14:25:00,127.08,127.11,126.99,127.08,12760.0,123.6327,123.6619,123.5452,123.6327,12760.0
2024-11-11 14:30:00,127.08,127.12,127.01,127.09,8800.0,123.6327,123.6716,123.5646,123.6425,8800.0
2024-11-11 14:35:00,127.09,127.27,127.08,127.22,16801.0,123.6425,123.8176,123.6327,123.7689,16801.0
2024-11-11 14:40:00,127.22,127.32,127.22,127.31,7941.0,123.7689,123.8662,123.7689,123.8565,7941.0
2024-11-11 14:45:00,127.31,127.4,127.28,127.4,6449.0,123.8565,123.9441,123.8273,123.9441,6449.0
2024-11-11 14:50:00,127.4,127.5,127.38,127.47,29799.0,123.9441,124.0413,123.9246,124.0122,29799.0
2024-11-11 14:55:00,127.48,127.53,127.44,127.45,11123.0,124.0219,124.0705,123.983,123.9927,11123.0
2024-11-11 15:00:00,127.47,127.49,127.34,127.44,9772.0,124.0122,124.0316,123.8857,123.983,9772.0
2024-11-11 15:05:00,127.47,127.53,127.46,127.46,6745.0,124.0122,124.0705,124.0024,124.0024,6745.0
2024-11-11 15:10:00,127.44,127.55,127.39,127.4,11176.0,123.983,124.09,123.9343,123.9441,11176.0
2024-11-11 15:15:00,127.4,127.41,127.27,127.38,18092.0,123.9441,123.9538,123.8176,123.9246,18092.0
2024-11-11 15:20:00,127.38,127.6,127.38,127.59,11715.0,123.9246,124.1386,123.9246,124.1289,11715.0
2024-11-11 15:25:00,127.59,127.72,127.59,127.67,6776.0,124.1289,124.2554,124.1289,124.2067,6776.0
2024-11-11 15:30:00,127.67,127.73,127.62,127.65,15332.0,124.2067,124.2651,124.1581,124.1873,15332.0
2024-11-11 15:35:00,127.69,127.72,127.63,127.72,6608.0,124.2262,124.2554,124.1678,124.2554,6608.0
2024-11-11 15:40:00,127.73,127.83,127.71,127.81,6175.0,124.2651,124.3624,124.2456,124.3429,6175.0
2024-11-11 15:45:00,127.77,127.91,127.75,127.85,11334.0,124.304,124.4402,124.2846,124.3818,11334.0
2024-11-11 15:50:00,127.81,127.89,127.75,127.86,25621.0,124.3429,124.4208,124.2846,124.3916,25621.0
2024-11-11 15:55:00,127.85,128.04,127.81,127.95,118015.0,124.3818,124.5667,124.3429,124.4791,118015.0
2024-11-12 09:30:00,128.49,128.88,127.5,127.8,40032.0,125.0045,125.3839,124.0413,124.3332,40032.0
2024-11-12 09:35:00,127.83,128.52,127.82,127.82,4405.0,124.3624,125.0337,124.3527,124.3527,4405.0
2024-11-12 09:40:00,127.77,128.13,127.55,127.93,10802.0,124.304,124.6542,124.09,124.4597,10802.0
2024-11-12 09:45:00,127.95,128.69,127.85,128.64,18585.0,124.4791,125.1991,124.3818,125.1504,18585.0
2024-11-12 09:50:00,128.62,128.68,128.44,128.68,4235.0,125.131,125.1893,124.9558,125.1893,4235.0
2024-11-12 09:55:00,128.6,128.6,128.22,128.41,3332.0,125.1115,125.1115,124.7418,124.9267,3332.0
2024-11-12 10:00:00,128.37,128.6,128.37,128.53,6303.0,124.8877,125.1115,124.8877,125.0434,6303.0
2024-11-12 10:05:00,128.45,128.66,128.33,128.63,4870.0,124.9656,125.1699,124.8488,125.1407,4870.0
2024-11-12 10:10:00,128.57,128.59,128.19,128.21,13270.0,125.0823,125.1018,124.7126,124.7321,13270.0
2024-11-12 10:15:00,128.19,128.35,128.15,128.35,10169.0,124.7126,124.8683,124.6737,124.8683,10169.0
2024-11-12 10:20:00,128.3,128.42,128.15,128.15,16503.0,124.8196,124.9364,124.6737,124.6737,16503.0
2024-11-12 10:25:00,128.15,128.19,128.01,128.12,3193.0,124.6737,124.7126,124.5375,124.6445,3193.0
2024-11-12 10:30:00,128.06,128.37,128.04,128.34,4537.0,124.5861,124.8877,124.5667,124.8586,4537.0
2024-11-12 10:35:00,128.35,128.51,128.25,128.44,4747.0,124.8683,125.0239,124.771,124.9558,4747.0
2024-11-12 10:40:00,128.44,128.44,128.03,128.07,15418.0,124.9558,124.9558,124.557,124.5959,15418.0
2024-11-12 10:45:00,128.05,128.05,127.87,127.9,8424.0,124.5764,124.5764,124.4013,124.4305,8424.0
2024-11-12 10:50:00,127.88,128.11,127.88,128.04,4924.0,124.411,124.6348,124.411,124.5667,4924.0
2024-11-12 10:55:00,128.0,128.28,127.99,128.19,11339.0,124.5278,124.8002,124.518,124.7126,11339.0
2024-11-12 11:00:00,128.16,128.17,127.85,128.08,4206.0,124.6834,124.6932,124.3818,124.6056,4206.0
2024-11-12 11:05:00,128.0,128.03,127.81,127.86,7391.0,124.5278,124.557,124.3429,124.3916,7391.0
2024-11-12 11:10:00,127.81,127.96,127.67,127.67,6239.0,124.3429,124.4889,124.2067,124.2067,6239.0
2024-11-12 11:15:00,127.67,127.88,127.66,127.7,8696.0,124.2067,124.411,124.197,124.2359,8696.0
2024-11-12 11:20:00,127.67,127.81,127.56,127.81,6977.0,124.2067,124.3429,124.0997,124.3429,6977.0
2024-11-12 11:25:00,127.83,127.92,127.8,127.82,5225.0,124.3624,124.4499,124.3332,124.3527,5225.0
2024-11-12 11:30:00,127.78,128.02,127.78,128.02,6478.0,124.3137,124.5472,124.3137,124.5472,6478.0
2024-11-12 11:35:00,128.03,128.12,127.81,127.83,5038.0,124.557,124.6445,124.3429,124.3624,5038.0
2024-11-12 11:40:00,127.92,127.93,127.78,127.93,7639.0,124.4499,124.4597,124.3137,124.4597,7639.0
2024-11-12 11:45:00,127.94,127.97,127.78,127.79,7563.0,124.4694,124.4986,124.3137,124.3235,7563.0
2024-11-12 11:50:00,127.79,127.96,127.78,127.84,10277.0,124.3235,124.4889,124.3137,124.3721,10277.0
2024-11-12 11:55:00,127.83,127.93,127.76,127.83,16757.0,124.3624,124.4597,124.2943,124.3624,16757.0
2024-11-12 12:00:00,127.82,128.11,127.82,128.05,5855.0,124.3527,124.6348,124.3527,124.5764,5855.0
2024-11-12 12:05:00,128.06,128.15,128.01,128.15,4876.0,124.5861,124.6737,124.5375,124.6737,4876.0
2024-11-12 12:10:00,128.14,128.28,128.14,128.24,12434.0,124.664,124.8002,124.664,124.7613,12434.0
2024-11-12 12:15:00,128.27,128.29,128.06,128.1,5097.0,124.7905,124.8099,124.5861,124.6251,5097.0
2024-11-12 12:20:00,128.08,128.08,127.88,127.93,4846.0,124.6056,124.6056,124.411,124.4597,4846.0
2024-11-12 12:25:00,127.99,128.11,127.97,128.02,3458.0,124.518,124.6348,124.4986,124.5472,3458.0
2024-11-12 12:30:00,128.03,128.12,127.93,128.06,11943.0,124.557,124.6445,124.4597,124.5861,11943.0
2024-11-12 12:35:00,128.04,128.13,128.0,128.07,2782.0,124.5667,124.6542,124.5278,124.5959,2782.0
2024-11-12 12:40:00,128.05,128.05,127.82,127.95,6772.0,124.5764,124.5764,124.3527,124.4791,6772.0
2024-11-12 12:45:00,127.93,128.0,127.78,127.82,12979.0,124.4597,124.5278,124.3137,124.3527,12979.0
2024-11-12 12:50:00,127.8,127.99,127.8,127.99,5024.0,124.3332,124.518,124.3332,124.518,5024.0
2024-11-12 12:55:00,128.0,128.02,127.88,127.88,8186.0,124.5278,124.5472,124.411,124.411,8186.0
2024-11-12 13:00:00,127.84,127.86,127.75,127.78,3346.0,124.3721,124.3916,124.2846,124.3137,3346.0
2024-11-12 13:05:00,127.79,127.79,127.7,127.79,4464.0,124.3235,124.3235,124.2359,124.3235,4464.0
2024-11-12 13:10:00,127.87,127.9,127.78,127.79,3038.0,124.4013,124.4305,124.3137,124.3235,3038.0
2024-11-12 13:15:00,127.79,127.9,127.76,127.86,3002.0,124.3235,124.4305,124.2943,124.3916,3002.0
2024-11-12 13:20:00,127.86,127.86,127.67,127.69,2882.0,124.3916,124.3916,124.2067,124.2262,2882.0
2024-11-12 13:25:00,127.7,127.72,127.55,127.69,10734.0,124.2359,124.2554,124.09,124.2262,10734.0
2024-11-12 13:30:00,127.7,127.84,127.7,127.82,6561.0,124.2359,124.3721,124.2359,124.3527,6561.0
2024-11-12 13:35:00,127.8,127.92,127.78,127.81,23917.0,124.3332,124.4499,124.3137,124.3429,23917.0
2024-11-12 13:40:00,127.81,127.97,127.81,127.93,9973.0,124.3429,124.4986,124.3429,124.4597,9973.0
2024-11-12 13:45:00,127.91,127.91,127.83,127.84,11227.0,124.4402,124.4402,124.3624,124.3721,11227.0
2024-11-12 13:50:00,127.86,127.96,127.83,127.96,5484.0,124.3916,124.4889,124.3624,124.4889,5484.0
2024-11-12 13:55:00,128.0,128.05,127.93,127.95,4932.0,124.5278,124.5764,124.4597,124.4791,4932.0
2024-11-12 14:00:00,127.95,128.13,127.95,128.03,2462.0,124.4791,124.6542,124.4791,124.557,2462.0
2024-11-12 14:05:00,128.03,128.21,128.03,128.09,7090.0,124.557,124.7321,124.557,124.6153,7090.0
2024-11-12 14:10:00,128.12,128.13,128.05,128.12,3941.0,124.6445,124.6542,124.5764,124.6445,3941.0
2024-11-12 14:15:00,128.06,128.23,128.06,128.19,3731.0,124.5861,124.7515,124.5861,124.7126,3731.0
2024-11-12 14:20:00,128.15,128.27,128.11,128.22,6121.0,124.6737,124.7905,124.6348,124.7418,6121.0
2024-11-12 14:25:00,128.22,128.3,128.17,128.22,3296.0,124.7418,124.8196,124.6932,124.7418,3296.0
2024-11-12 14:30:00,128.16,128.28,128.15,128.22,7220.0,124.6834,124.8002,124.6737,124.7418,7220.0
2024-11-12 14:35:00,128.26,128.27,128.17,128.25,5624.0,124.7807,124.7905,124.6932,124.771,5624.0
2024-11-12 14:40:00,128.26,128.29,128.12,128.12,5524.0,124.7807,124.8099,124.6445,124.6445,5524.0
2024-11-12 14:45:00,128.09,128.22,127.99,128.19,10112.0,124.6153,124.7418,124.518,124.7126,10112.0
2024-11-12 14:50:00,128.17,128.21,128.1,128.19,5484.0,124.6932,124.7321,124.6251,124.7126,5484.0
2024-11-12 14:55:00,128.19,128.3,128.12,128.25,6824.0,124.7126,124.8196,124.6445,124.771,6824.0
2024-11-12 15:00:00,128.28,128.4,128.28,128.33,6121.0,124.8002,124.9169,124.8002,124.8488,6121.0
2024-11-12 15:05:00,128.32,128.43,128.3,128.41,4439.0,124.8391,124.9461,124.8196,124.9267,4439.0
2024-11-12 15:10:00,128.44,128.47,128.42,128.44,6502.0,124.9558,124.985,124.9364,124.9558,6502.0
2024-11-12 15:15:00,128.47,128.5,128.31,128.33,13979.0,124.985,125.0142,124.8294,124.8488,13979.0
2024-11-12 15:20:00,128.34,128.38,128.28,128.36,9604.0,124.8586,124.8975,124.8002,124.878,9604.0
2024-11-12 15:25:00,128.33,128.47,128.33,128.4,11542.0,124.8488,124.985,124.8488,124.9169,11542.0
2024-11-12 15:30:00,128.4,128.55,128.39,128.5,17685.0,124.9169,125.0629,124.9072,125.0142,17685.0
2024-11-12 15:35:00,128.5,128.64,128.4,128.59,24421.0,125.0142,125.1504,124.9169,125.1018,24421.0
2024-11-12 15:40:00,128.58,128.58,128.27,128.31,15436.0,125.092,125.092,124.7905,124.8294,15436.0
2024-11-12 15:45:00,128.3,128.3,128.02,128.02,20288.0,124.8196,124.8196,124.5472,124.5472,20288.0
2024-11-12 15:50:00,128.07,128.07,127.58,127.62,65143.0,124.5959,124.5959,124.1192,124.1581,65143.0
2024-11-12 15:55:00,127.62,127.84,127.61,127.67,154768.0,124.1581,124.3721,124.1484,124.2067,154768.0
2024-11-13 09:30:00,128.23,128.88,127.89,127.98,31349.0,124.7515,125.3839,124.4208,124.5083,31349.0
2024-11-13 09:35:00,128.02,128.19,127.5,128.11,11960.0,124.5472,124.7126,124.0413,124.6348,11960.0
2024-11-13 09:40:00,128.11,128.19,127.51,127.97,4431.0,124.6348,124.7126,124.0511,124.4986,4431.0
2024-11-13 09:45:00,127.86,127.86,127.47,127.64,5135.0,124.3916,124.3916,124.0122,124.1775,5135.0
2024-11-13 09:50:00,127.74,127.74,126.91,126.91,3870.0,124.2748,124.2748,123.4673,123.4673,3870.0
2024-11-13 09:55:00,126.97,127.26,126.97,127.24,6309.0,123.5257,123.8078,123.5257,123.7884,6309.0
2024-11-13 10:00:00,127.24,127.24,127.1,127.17,13668.0,123.7884,123.7884,123.6522,123.7203,13668.0
2024-11-13 10:05:00,127.15,127.24,126.88,127.1,31411.0,123.7008,123.7884,123.4382,123.6522,31411.0
2024-11-13 10:10:00,127.13,127.24,126.98,127.07,24594.0,123.6814,123.7884,123.5354,123.623,24594.0
2024-11-13 10:15:00,127.16,127.45,127.16,127.32,7229.0,123.7106,123.9927,123.7106,123.8662,7229.0
2024-11-13 10:20:00,127.25,127.3,127.13,127.25,44723.0,123.7981,123.8468,123.6814,123.7981,44723.0
2024-11-13 10:25:00,127.19,127.54,127.12,127.42,9768.0,123.7397,124.0803,123.6716,123.9635,9768.0
2024-11-13 10:30:00,127.34,127.42,126.98,126.98,6260.0,123.8857,123.9635,123.5354,123.5354,6260.0
2024-11-13 10:35:00,127.01,127.31,126.8,127.11,24933.0,123.5646,123.8565,123.3603,123.6619,24933.0
2024-11-13 10:40:00,127.1,127.32,126.99,127.0,5116.0,123.6522,123.8662,123.5452,123.5549,5116.0
2024-11-13 10:45:00,127.11,127.46,126.92,127.41,4720.0,123.6619,124.0024,123.4771,123.9538,4720.0
2024-11-13 10:50:00,127.34,127.74,127.33,127.74,4087.0,123.8857,124.2748,123.8759,124.2748,4087.0
2024-11-13 10:55:00,127.74,127.94,127.6,127.6,11534.0,124.2748,124.4694,124.1386,124.1386,11534.0
2024-11-13 11:00:00,127.66,127.71,127.53,127.64,6252.0,124.197,124.2456,124.0705,124.1775,6252.0
2024-11-13 11:05:00,127.64,127.99,127.59,127.99,9851.0,124.1775,124.518,124.1289,124.518,9851.0
2024-11-13 11:10:00,128.1,128.23,128.05,128.16,13737.0,124.6251,124.7515,124.5764,124.6834,13737.0
2024-11-13 11:15:00,128.16,128.19,127.86,128.03,7647.0,124.6834,124.7126,124.3916,124.557,7647.0
2024-11-13 11:20:00,128.03,128.13,128.03,128.03,2249.0,124.557,124.6542,124.557,124.557,2249.0
2024-11-13 11:25:00,128.1,128.31,128.1,128.23,5146.0,124.6251,124.8294,124.6251,124.7515,5146.0
2024-11-13 11:30:00,128.27,128.53,128.18,128.53,12138.0,124.7905,125.0434,124.7029,125.0434,12138.0
2024-11-13 11:35:00,128.52,128.54,128.34,128.5,6235.0,125.0337,125.0531,124.8586,125.0142,6235.0
2024-11-13 11:40:00,128.56,128.86,128.56,128.81,5013.0,125.0726,125.3644,125.0726,125.3158,5013.0
2024-11-13 11:45:00,128.81,128.87,128.77,128.86,13867.0,125.3158,125.3742,125.2769,125.3644,13867.0
2024-11-13 11:50:00,128.81,128.82,128.54,128.56,3968.0,125.3158,125.3255,125.0531,125.0726,3968.0
2024-11-13 11:55:00,128.58,128.78,128.48,128.78,4162.0,125.092,125.2866,124.9948,125.2866,4162.0
2024-11-13 12:00:00,128.78,128.94,128.78,128.86,4106.0,125.2866,125.4423,125.2866,125.3644,4106.0
2024-11-13 12:05:00,128.84,129.02,128.83,128.97,4980.0,125.345,125.5201,125.3353,125.4715,4980.0
2024-11-13 12:10:00,129.0,129.16,128.99,129.14,5875.0,125.5006,125.6563,125.4909,125.6368,5875.0
2024-11-13 12:15:00,129.15,129.32,129.15,129.31,11285.0,125.6466,125.812,125.6466,125.8022,11285.0
2024-11-13 12:20:00,129.29,129.39,129.27,129.38,9728.0,125.7828,125.8801,125.7633,125.8703,9728.0
2024-11-13 12:25:00,129.38,129.41,129.26,129.4,12066.0,125.8703,125.8995,125.7536,125.8898,12066.0
2024-11-13 12:30:00,129.42,129.44,129.32,129.4,6809.0,125.9093,125.9287,125.812,125.8898,6809.0
2024-11-13 12:35:00,129.44,129.54,129.44,129.5,5613.0,125.9287,126.026,125.9287,125.9871,5613.0
2024-11-13 12:40:00,129.49,129.55,129.45,129.53,4744.0,125.9774,126.0357,125.9384,126.0163,4744.0
2024-11-13 12:45:00,129.53,129.73,129.53,129.68,5904.0,126.0163,126.2108,126.0163,126.1622,5904.0
2024-11-13 12:50:00,129.7,129.73,129.65,129.73,10480.0,126.1817,126.2108,126.133,126.2108,10480.0
2024-11-13 12:55:00,129.72,129.83,129.58,129.58,16265.0,126.2011,126.3081,126.0649,126.0649,16265.0
2024-11-13 13:00:00,129.58,129.66,129.51,129.64,2072.0,126.0649,126.1427,125.9968,126.1233,2072.0
2024-11-13 13:05:00,129.64,129.83,129.6,129.83,5600.0,126.1233,126.3081,126.0844,126.3081,5600.0
2024-11-13 13:10:00,129.81,129.82,129.55,129.77,3848.0,126.2887,126.2984,126.0357,126.2498,3848.0
2024-11-13 13:15:00,129.76,129.8,129.63,129.78,3578.0,126.24,126.2789,126.1136,126.2595,3578.0
2024-11-13 13:20:00,129.75,129.82,129.68,129.72,7453.0,126.2303,126.2984,126.1622,126.2011,7453.0
2024-11-13 13:25:00,129.69,129.91,129.69,129.83,6570.0,126.1719,126.386,126.1719,126.3081,6570.0
2024-11-13 13:30:00,129.83,130.02,129.69,130.02,20787.0,126.3081,126.493,126.1719,126.493,20787.0
2024-11-13 13:35:00,130.01,130.04,129.84,129.84,10332.0,126.4832,126.5124,126.3179,126.3179,10332.0
2024-11-13 13:40:00,129.85,130.04,129.84,130.0,7857.0,126.3276,126.5124,126.3179,126.4735,7857.0
2024-11-13 13:45:00,130.04,130.11,130.0,130.0,7839.0,126.5124,126.5805,126.4735,126.4735,7839.0
2024-11-13 13:50:00,130.03,130.28,130.03,130.28,6198.0,126.5027,126.7459,126.5027,126.7459,6198.0
2024-11-13 13:55:00,130.28,130.37,130.24,130.28,7533.0,126.7459,126.8335,126.707,126.7459,7533.0
2024-11-13 14:00:00,130.28,130.5,130.27,130.5,13731.0,126.7459,126.96,126.7362,126.96,13731.0
2024-11-13 14:05:00,130.53,130.62,130.44,130.57,13086.0,126.9891,127.0767,126.9016,127.0281,13086.0
2024-11-13 14:10:00,130.6,130.64,130.48,130.54,8911.0,127.0572,127.0962,126.9405,126.9989,8911.0
2024-11-13 14:15:00,130.55,130.56,130.31,130.41,6577.0,127.0086,127.0183,126.7751,126.8724,6577.0
2024-11-13 14:20:00,130.44,130.57,130.4,130.53,8224.0,126.9016,127.0281,126.8627,126.9891,8224.0
2024-11-13 14:25:00,130.53,130.56,130.22,130.22,8888.0,126.9891,127.0183,126.6876,126.6876,8888.0
2024-11-13 14:30:00,130.23,130.44,130.21,130.41,5928.0,126.6973,126.9016,126.6778,126.8724,5928.0
2024-11-13 14:35:00,130.37,130.4,130.2,130.34,21017.0,126.8335,126.8627,126.6681,126.8043,21017.0
2024-11-13 14:40:00,130.34,130.38,130.2,130.24,12322.0,126.8043,126.8432,126.6681,126.707,12322.0
2024-11-13 14:45:00,130.27,130.45,130.18,130.36,18760.0,126.7362,126.9113,126.6486,126.8238,18760.0
2024-11-13 14:50:00,130.38,130.45,130.31,130.4,14279.0,126.8432,126.9113,126.7751,126.8627,14279.0
2024-11-13 14:55:00,130.39,130.53,130.36,130.44,17601.0,126.8529,126.9891,126.8238,126.9016,17601.0
2024-11-13 15:00:00,130.49,130.57,130.39,130.51,23120.0,126.9502,127.0281,126.8529,126.9697,23120.0
2024-11-13 15:05:00,130.5,130.63,130.45,130.6,15338.0,126.96,127.0864,126.9113,127.0572,15338.0
2024-11-13 15:10:00,130.6,130.69,130.55,130.58,17016.0,127.0572,127.1448,127.0086,127.0378,17016.0
2024-11-13 15:15:00,130.58,130.64,130.52,130.6,16839.0,127.0378,127.0962,126.9794,127.0572,16839.0
2024-11-13 15:20:00,130.6,130.74,130.58,130.68,18107.0,127.0572,127.1934,127.0378,127.1351,18107.0
2024-11-13 15:25:00,130.66,130.71,130.61,130.62,20419.0,127.1156,127.1643,127.067,127.0767,20419.0
2024-11-13 15:30:00,130.64,130.83,130.63,130.77,23886.0,127.0962,127.281,127.0864,127.2226,23886.0
2024-11-13 15:35:00,130.77,130.86,130.45,130.6,10935.0,127.2226,127.3102,126.9113,127.0572,10935.0
2024-11-13 15:40:00,130.54,130.67,130.31,130.33,16727.0,126.9989,127.1253,126.7751,126.7946,16727.0
2024-11-13 15:45:00,130.34,130.36,130.15,130.22,18493.0,126.8043,126.8238,126.6195,126.6876,18493.0
2024-11-13 15:50:00,130.22,130.29,130.06,130.06,37684.0,126.6876,126.7557,126.5319,126.5319,37684.0
2024-11-13 15:55:00,130.08,130.26,129.86,129.92,164174.0,126.5514,126.7265,126.3373,126.3957,164174.0
2024-11-14 09:30:00,130.14,130.75,129.87,130.5,28837.0,126.6097,127.2032,126.347,126.96,28837.0
2024-11-14 09:35:00,130.15,130.18,129.49,129.65,4771.0,126.6195,126.6486,125.9774,126.133,4771.0
2024-11-14 09:40:00,129.49,129.6,129.27,129.27,4743.0,125.9774,126.0844,125.7633,125.7633,4743.0
2024-11-14 09:45:00,129.43,129.74,129.3,129.74,6416.0,125.919,126.2206,125.7925,126.2206,6416.0
2024-11-14 09:50:00,129.74,129.74,129.51,129.58,4631.0,126.2206,126.2206,125.9968,126.0649,4631.0
2024-11-14 09:55:00,129.51,129.51,129.01,129.1,21009.0,125.9968,125.9968,125.5104,125.5979,21009.0
2024-11-14 10:00:00,129.05,129.15,128.85,128.86,6631.0,125.5493,125.6466,125.3547,125.3644,6631.0
2024-11-14 10:05:00,128.77,128.93,128.38,128.42,10692.0,125.2769,125.4325,124.8975,124.9364,10692.0
2024-11-14 10:10:00,128.47,128.63,128.26,128.63,5988.0,124.985,125.1407,124.7807,125.1407,5988.0
2024-11-14 10:15:00,128.68,128.87,128.64,128.85,7356.0,125.1893,125.3742,125.1504,125.3547,7356.0
2024-11-14 10:20:00,128.85,128.99,128.84,128.98,6449.0,125.3547,125.4909,125.345,125.4812,6449.0
2024-11-14 10:25:00,128.94,129.26,128.89,129.17,7688.0,125.4423,125.7536,125.3936,125.666,7688.0
2024-11-14 10:30:00,129.17,129.17,128.96,129.09,13836.0,125.666,125.666,125.4617,125.5882,13836.0
2024-11-14 10:35:00,129.08,129.12,128.83,128.96,9636.0,125.5785,125.6174,125.3353,125.4617,9636.0
2024-11-14 10:40:00,128.9,129.1,128.81,128.93,8430.0,125.4034,125.5979,125.3158,125.4325,8430.0
2024-11-14 10:45:00,129.0,129.14,128.95,129.05,3909.0,125.5006,125.6368,125.452,125.5493,3909.0
2024-11-14 10:50:00,129.06,129.07,128.89,128.89,5969.0,125.559,125.5687,125.3936,125.3936,5969.0
2024-11-14 10:55:00,128.84,129.09,128.84,129.0,7527.0,125.345,125.5882,125.345,125.5006,7527.0
2024-11-14 11:00:00,129.07,129.5,129.07,129.42,19389.0,125.5687,125.9871,125.5687,125.9093,19389.0
2024-11-14 11:05:00,129.49,129.8,129.49,129.66,6926.0,125.9774,126.2789,125.9774,126.1427,6926.0
2024-11-14 11:10:00,129.61,129.65,129.3,129.33,14145.0,126.0941,126.133,125.7925,125.8217,14145.0
2024-11-14 11:15:00,129.33,129.53,129.27,129.42,8851.0,125.8217,126.0163,125.7633,125.9093,8851.0
2024-11-14 11:20:00,129.39,129.64,129.39,129.63,9425.0,125.8801,126.1233,125.8801,126.1136,9425.0
2024-11-14 11:25:00,129.64,129.64,129.45,129.46,7753.0,126.1233,126.1233,125.9384,125.9482,7753.0
2024-11-14 11:30:00,129.48,129.61,129.48,129.6,6974.0,125.9676,126.0941,125.9676,126.0844,6974.0
2024-11-14 11:35:00,129.6,129.62,129.37,129.52,6347.0,126.0844,126.1038,125.8606,126.0065,6347.0
2024-11-14 11:40:00,129.52,129.52,129.06,129.08,11214.0,126.0065,126.0065,125.559,125.5785,11214.0
2024-11-14 11:45:00,129.1,129.24,129.05,129.11,9908.0,125.5979,125.7341,125.5493,125.6077,9908.0
2024-11-14 11:50:00,129.14,129.15,128.91,128.99,7143.0,125.6368,125.6466,125.4131,125.4909,7143.0
2024-11-14 11:55:00,128.99,129.14,128.97,129.06,5855.0,125.4909,125.6368,125.4715,125.559,5855.0
2024-11-14 12:00:00,129.11,129.13,128.88,128.89,4464.0,125.6077,125.6271,125.3839,125.3936,4464.0
2024-11-14 12:05:00,128.89,128.89,128.65,128.72,7430.0,125.3936,125.3936,125.1601,125.2282,7430.0
2024-11-14 12:10:00,128.72,128.83,128.7,128.74,6163.0,125.2282,125.3353,125.2088,125.2477,6163.0
2024-11-14 12:15:00,128.7,128.83,128.67,128.78,5427.0,125.2088,125.3353,125.1796,125.2866,5427.0
2024-11-14 12:20:00,128.82,128.86,128.76,128.77,2946.0,125.3255,125.3644,125.2672,125.2769,2946.0
2024-11-14 12:25:00,128.77,129.02,128.73,128.91,29002.0,125.2769,125.5201,125.238,125.4131,29002.0
2024-11-14 12:30:00,128.94,129.04,128.78,128.91,6921.0,125.4423,125.5396,125.2866,125.4131,6921.0
2024-11-14 12:35:00,128.93,129.09,128.92,129.03,5821.0,125.4325,125.5882,125.4228,125.5298,5821.0
2024-11-14 12:40:00,129.02,129.14,129.01,129.11,10590.0,125.5201,125.6368,125.5104,125.6077,10590.0
2024-11-14 12:45:00,129.11,129.15,129.02,129.08,8943.0,125.6077,125.6466,125.5201,125.5785,8943.0
2024-11-14 12:50:00,129.08,129.26,129.08,129.2,5591.0,125.5785,125.7536,125.5785,125.6952,5591.0
2024-11-14 12:55:00,129.19,129.29,129.16,129.29,9306.0,125.6855,125.7828,125.6563,125.7828,9306.0
2024-11-14 13:00:00,129.25,129.44,129.22,129.25,21951.0,125.7439,125.9287,125.7147,125.7439,21951.0
2024-11-14 13:05:00,129.23,129.3,129.19,129.29,7086.0,125.7244,125.7925,125.6855,125.7828,7086.0
2024-11-14 13:10:00,129.31,129.34,129.15,129.19,6746.0,125.8022,125.8314,125.6466,125.6855,6746.0
2024-11-14 13:15:00,129.19,129.2,129.03,129.05,4753.0,125.6855,125.6952,125.5298,125.5493,4753.0
2024-11-14 13:20:00,129.06,129.15,129.05,129.09,6762.0,125.559,125.6466,125.5493,125.5882,6762.0
2024-11-14 13:25:00,129.03,129.17,129.03,129.07,5331.0,125.5298,125.666,125.5298,125.5687,5331.0
2024-11-14 13:30:00,129.03,129.13,128.77,128.81,17784.0,125.5298,125.6271,125.2769,125.3158,17784.0
2024-11-14 13:35:00,128.75,128.8,128.59,128.66,19778.0,125.2574,125.3061,125.1018,125.1699,19778.0
2024-11-14 13:40:00,128.69,129.11,128.67,129.09,4174.0,125.1991,125.6077,125.1796,125.5882,4174.0
2024-11-14 13:45:00,129.1,129.1,128.95,128.97,3072.0,125.5979,125.5979,125.452,125.4715,3072.0
2024-11-14 13:50:00,128.98,129.06,128.92,128.98,3720.0,125.4812,125.559,125.4228,125.4812,3720.0
2024-11-14 13:55:00,128.98,128.98,128.86,128.89,3062.0,125.4812,125.4812,125.3644,125.3936,3062.0
2024-11-14 14:00:00,128.89,129.12,128.89,129.08,4919.0,125.3936,125.6174,125.3936,125.5785,4919.0
2024-11-14 14:05:00,129.06,129.2,129.06,129.19,5409.0,125.559,125.6952,125.559,125.6855,5409.0
2024-11-14 14:10:00,129.19,129.38,129.19,129.33,7730.0,125.6855,125.8703,125.6855,125.8217,7730.0
2024-11-14 14:15:00,129.36,129.36,129.23,129.26,3789.0,125.8509,125.8509,125.7244,125.7536,3789.0
2024-11-14 14:20:00,129.28,129.47,129.28,129.37,6693.0,125.7731,125.9579,125.7731,125.8606,6693.0
2024-11-14 14:25:00,129.38,129.4,129.31,129.35,5501.0,125.8703,125.8898,125.8022,125.8412,5501.0
2024-11-14 14:30:00,129.34,129.45,129.3,129.37,14974.0,125.8314,125.9384,125.7925,125.8606,14974.0
2024-11-14 14:35:00,129.36,129.6,129.35,129.58,8289.0,125.8509,126.0844,125.8412,126.0649,8289.0
2024-11-14 14:40:00,129.55,129.66,129.54,129.65,4719.0,126.0357,126.1427,126.026,126.133,4719.0
2024-11-14 14:45:00,129.67,129.69,129.64,129.67,7099.0,126.1525,126.1719,126.1233,126.1525,7099.0
2024-11-14 14:50:00,129.7,129.88,129.69,129.84,7417.0,126.1817,126.3568,126.1719,126.3179,7417.0
2024-11-14 14:55:00,129.86,129.95,129.73,129.77,7718.0,126.3373,126.4249,126.2108,126.2498,7718.0
2024-11-14 15:00:00,129.72,129.77,129.54,129.64,10569.0,126.2011,126.2498,126.026,126.1233,10569.0
2024-11-14 15:05:00,129.61,129.64,129.38,129.47,9771.0,126.0941,126.1233,125.8703,125.9579,9771.0
2024-11-14 15:10:00,129.44,129.62,129.43,129.5,6911.0,125.9287,126.1038,125.919,125.9871,6911.0
2024-11-14 15:15:00,129.54,129.69,129.53,129.67,6403.0,126.026,126.1719,126.0163,126.1525,6403.0
2024-11-14 15:20:00,129.64,129.74,129.62,129.74,7956.0,126.1233,126.2206,126.1038,126.2206,7956.0
2024-11-14 15:25:00,129.71,129.86,129.69,129.82,8517.0,126.1914,126.3373,126.1719,126.2984,8517.0
2024-11-14 15:30:00,129.83,129.87,129.64,129.7,13784.0,126.3081,126.347,126.1233,126.1817,13784.0
2024-11-14 15:35:00,129.69,129.88,129.68,129.81,9230.0,126.1719,126.3568,126.1622,126.2887,9230.0
2024-11-14 15:40:00,129.83,129.83,129.66,129.72,9927.0,126.3081,126.3081,126.1427,126.2011,9927.0
2024-11-14 15:45:00,129.72,129.82,129.64,129.64,12032.0,126.2011,126.2984,126.1233,126.1233,12032.0
2024-11-14 15:50:00,129.64,129.94,129.64,129.87,33350.0,126.1233,126.4151,126.1233,126.347,33350.0
2024-11-14 15:55:00,129.87,129.89,129.52,129.75,179793.0,126.347,126.3665,126.0065,126.2303,179793.0
2024-11-15 09:30:00,129.57,130.93,129.57,130.02,102761.0,126.0552,127.3783,126.0552,126.493,102761.0
2024-11-15 09:35:00,129.6,130.63,129.27,130.52,18119.0,126.0844,127.0864,125.7633,126.9794,18119.0
2024-11-15 09:40:00,130.59,131.37,130.59,131.19,7103.0,127.0475,127.8064,127.0475,127.6312,7103.0
2024-11-15 09:45:00,131.21,131.72,131.21,131.5,8832.0,127.6507,128.1469,127.6507,127.9328,8832.0
2024-11-15 09:50:00,131.3,131.69,131.27,131.52,5829.0,127.7383,128.1177,127.7091,127.9523,5829.0
2024-11-15 09:55:00,131.59,131.66,131.15,131.22,16563.0,128.0204,128.0885,127.5923,127.6604,16563.0
2024-11-15 10:00:00,131.22,131.26,131.0,131.04,4832.0,127.6604,127.6993,127.4464,127.4853,4832.0
2024-11-15 10:05:00,131.11,131.14,130.83,130.93,7123.0,127.5534,127.5826,127.281,127.3783,7123.0
2024-11-15 10:10:00,130.92,130.96,130.76,130.95,7292.0,127.3686,127.4075,127.2129,127.3978,7292.0
2024-11-15 10:15:00,130.86,131.25,130.78,131.22,19486.0,127.3102,127.6896,127.2324,127.6604,19486.0
2024-11-15 10:20:00,131.22,131.22,131.04,131.11,18266.0,127.6604,127.6604,127.4853,127.5534,18266.0
2024-11-15 10:25:00,131.15,131.45,131.08,131.35,14133.0,127.5923,127.8842,127.5242,127.7869,14133.0
2024-11-15 10:30:00,131.38,131.42,130.88,130.97,10313.0,127.8161,127.855,127.3296,127.4172,10313.0
2024-11-15 10:35:00,131.02,131.07,130.67,130.93,8655.0,127.4659,127.5145,127.1253,127.3783,8655.0
2024-11-15 10:40:00,131.0,131.0,130.58,130.65,9164.0,127.4464,127.4464,127.0378,127.1059,9164.0
2024-11-15 10:45:00,130.71,130.88,130.67,130.76,5119.0,127.1643,127.3296,127.1253,127.2129,5119.0
2024-11-15 10:50:00,130.7,130.84,130.59,130.79,10168.0,127.1545,127.2907,127.0475,127.2421,10168.0
2024-11-15 10:55:00,130.71,130.71,130.48,130.55,6848.0,127.1643,127.1643,126.9405,127.0086,6848.0
2024-11-15 11:00:00,130.55,130.66,130.48,130.49,4542.0,127.0086,127.1156,126.9405,126.9502,4542.0
2024-11-15 11:05:00,130.54,130.61,130.27,130.27,21606.0,126.9989,127.067,126.7362,126.7362,21606.0
2024-11-15 11:10:00,130.27,130.6,130.25,130.55,4081.0,126.7362,127.0572,126.7167,127.0086,4081.0
2024-11-15 11:15:00,130.68,130.74,130.22,130.22,7219.0,127.1351,127.1934,126.6876,126.6876,7219.0
2024-11-15 11:20:00,130.18,130.18,129.87,130.09,15600.0,126.6486,126.6486,126.347,126.5611,15600.0
2024-11-15 11:25:00,130.0,130.09,129.87,130.01,5460.0,126.4735,126.5611,126.347,126.4832,5460.0
2024-11-15 11:30:00,130.01,130.04,129.53,129.66,4789.0,126.4832,126.5124,126.0163,126.1427,4789.0
2024-11-15 11:35:00,129.56,129.56,129.32,129.4,5355.0,126.0455,126.0455,125.812,125.8898,5355.0
2024-11-15 11:40:00,129.33,129.49,129.25,129.37,5418.0,125.8217,125.9774,125.7439,125.8606,5418.0
2024-11-15 11:45:00,129.45,129.66,129.45,129.63,6144.0,125.9384,126.1427,125.9384,126.1136,6144.0
2024-11-15 11:50:00,129.59,129.72,129.49,129.72,8259.0,126.0746,126.2011,125.9774,126.2011,8259.0
2024-11-15 11:55:00,129.59,129.78,129.59,129.75,3210.0,126.0746,126.2595,126.0746,126.2303,3210.0
2024-11-15 12:00:00,129.71,129.74,129.42,129.43,7591.0,126.1914,126.2206,125.9093,125.919,7591.0
2024-11-15 12:05:00,129.49,129.58,129.46,129.52,3616.0,125.9774,126.0649,125.9482,126.0065,3616.0
2024-11-15 12:10:00,129.54,129.55,129.33,129.55,2848.0,126.026,126.0357,125.8217,126.0357,2848.0
2024-11-15 12:15:00,129.54,129.8,129.51,129.69,10020.0,126.026,126.2789,125.9968,126.1719,10020.0
2024-11-15 12:20:00,129.67,129.72,129.57,129.65,5404.0,126.1525,126.2011,126.0552,126.133,5404.0
2024-11-15 12:25:00,129.67,129.72,129.56,129.66,5929.0,126.1525,126.2011,126.0455,126.1427,5929.0
2024-11-15 12:30:00,129.66,129.69,129.52,129.68,17916.0,126.1427,126.1719,126.0065,126.1622,17916.0
2024-11-15 12:35:00,129.68,129.74,129.58,129.7,14170.0,126.1622,126.2206,126.0649,126.1817,14170.0
2024-11-15 12:40:00,129.7,129.97,129.64,129.89,12072.0,126.1817,126.4443,126.1233,126.3665,12072.0
2024-11-15 12:45:00,129.93,130.03,129.91,129.97,7324.0,126.4054,126.5027,126.386,126.4443,7324.0
2024-11-15 12:50:00,130.0,130.27,129.97,130.22,6229.0,126.4735,126.7362,126.4443,126.6876,6229.0
2024-11-15 12:55:00,130.19,130.36,130.16,130.3,9530.0,126.6584,126.8238,126.6292,126.7654,9530.0
2024-11-15 13:00:00,130.29,130.39,130.28,130.37,22717.0,126.7557,126.8529,126.7459,126.8335,22717.0
2024-11-15 13:05:00,130.35,130.43,130.32,130.33,6402.0,126.814,126.8919,126.7848,126.7946,6402.0
2024-11-15 13:10:00,130.33,130.72,130.33,130.72,10194.0,126.7946,127.174,126.7946,127.174,10194.0
2024-11-15 13:15:00,130.69,130.73,130.59,130.65,16139.0,127.1448,127.1837,127.0475,127.1059,16139.0
2024-11-15 13:20:00,130.69,130.69,130.55,130.58,5018.0,127.1448,127.1448,127.0086,127.0378,5018.0
2024-11-15 13:25:00,130.55,130.74,130.54,130.73,19082.0,127.0086,127.1934,126.9989,127.1837,19082.0
2024-11-15 13:30:00,130.69,130.7,130.46,130.59,10872.0,127.1448,127.1545,126.921,127.0475,10872.0
2024-11-15 13:35:00,130.6,130.68,130.56,130.65,8873.0,127.0572,127.1351,127.0183,127.1059,8873.0
2024-11-15 13:40:00,130.64,130.7,130.54,130.66,10427.0,127.0962,127.1545,126.9989,127.1156,10427.0
2024-11-15 13:45:00,130.62,130.73,130.58,130.68,15038.0,127.0767,127.1837,127.0378,127.1351,15038.0
2024-11-15 13:50:00,130.68,130.69,130.57,130.61,23780.0,127.1351,127.1448,127.0281,127.067,23780.0
2024-11-15 13:55:00,130.67,130.72,130.53,130.63,16000.0,127.1253,127.174,126.9891,127.0864,16000.0
2024-11-15 14:00:00,130.63,130.66,130.57,130.64,8670.0,127.0864,127.1156,127.0281,127.0962,8670.0
2024-11-15 14:05:00,130.65,130.88,130.57,130.84,7450.0,127.1059,127.3296,127.0281,127.2907,7450.0
2024-11-15 14:10:00,130.81,131.08,130.78,131.0,10783.0,127.2615,127.5242,127.2324,127.4464,10783.0
2024-11-15 14:15:00,131.0,131.0,130.84,130.89,4604.0,127.4464,127.4464,127.2907,127.3394,4604.0
2024-11-15 14:20:00,130.85,130.9,130.77,130.84,6678.0,127.3005,127.3491,127.2226,127.2907,6678.0
2024-11-15 14:25:00,130.82,130.83,130.66,130.66,9370.0,127.2713,127.281,127.1156,127.1156,9370.0
2024-11-15 14:30:00,130.62,130.76,130.59,130.71,7314.0,127.0767,127.2129,127.0475,127.1643,7314.0
2024-11-15 14:35:00,130.69,130.75,130.52,130.64,85242.0,127.1448,127.2032,126.9794,127.0962,85242.0
2024-11-15 14:40:00,130.62,130.78,130.61,130.75,8953.0,127.0767,127.2324,127.067,127.2032,8953.0
2024-11-15 14:45:00,130.76,130.94,130.61,130.8,15167.0,127.2129,127.388,127.067,127.2518,15167.0
2024-11-15 14:50:00,130.83,130.91,130.75,130.82,16690.0,127.281,127.3588,127.2032,127.2713,16690.0
2024-11-15 14:55:00,130.79,131.08,130.79,131.0,19678.0,127.2421,127.5242,127.2421,127.4464,19678.0
2024-11-15 15:00:00,130.97,131.02,130.87,131.01,15543.0,127.4172,127.4659,127.3199,127.4561,15543.0
2024-11-15 15:05:00,131.03,131.23,131.0,131.2,17479.0,127.4756,127.6702,127.4464,127.641,17479.0
2024-11-15 15:10:00,131.2,131.23,131.01,131.23,18037.0,127.641,127.6702,127.4561,127.6702,18037.0
2024-11-15 15:15:00,131.22,131.39,131.17,131.21,15916.0,127.6604,127.8258,127.6118,127.6507,15916.0
2024-11-15 15:20:00,131.24,131.31,131.1,131.2,13514.0,127.6799,127.748,127.5437,127.641,13514.0
2024-11-15 15:25:00,131.22,131.22,131.02,131.02,14621.0,127.6604,127.6604,127.4659,127.4659,14621.0
2024-11-15 15:30:00,131.04,131.16,130.96,131.06,13728.0,127.4853,127.6021,127.4075,127.5048,13728.0
2024-11-15 15:35:00,131.06,131.2,131.04,131.12,25774.0,127.5048,127.641,127.4853,127.5631,25774.0
2024-11-15 15:40:00,131.1,131.11,130.85,130.86,17582.0,127.5437,127.5534,127.3005,127.3102,17582.0
2024-11-15 15:45:00,130.86,131.08,130.84,130.88,23657.0,127.3102,127.5242,127.2907,127.3296,23657.0
2024-11-15 15:50:00,130.91,131.11,130.91,131.01,37905.0,127.3588,127.5534,127.3588,127.4561,37905.0
2024-11-15 15:55:00,131.02,131.27,130.88,130.92,145560.0,127.4659,127.7091,127.3296,127.3686,145560.0
2024-11-18 09:30:00,130.65,130.91,130.32,130.38,23879.0,128.219,128.4741,127.8951,127.954,23879.0
2024-11-18 09:35:00,130.62,131.16,130.62,131.16,11339.0,128.1895,128.7195,128.1895,128.7195,11339.0
2024-11-18 09:40:00,131.15,131.33,130.84,130.87,8583.0,128.7097,128.8863,128.4054,128.4349,8583.0
2024-11-18 09:45:00,130.85,130.94,130.47,130.9,14478.0,128.4153,128.5036,128.0423,128.4643,14478.0
2024-11-18 09:50:00,130.78,130.79,130.39,130.4,5168.0,128.3466,128.3564,127.9638,127.9736,5168.0
2024-11-18 09:55:00,130.37,130.44,130.03,130.31,12147.0,127.9442,128.0129,127.6105,127.8853,12147.0
2024-11-18 10:00:00,130.29,130.54,130.18,130.4,10352.0,127.8657,128.111,127.7577,127.9736,10352.0
2024-11-18 10:05:00,130.31,130.4,130.09,130.29,9430.0,127.8853,127.9736,127.6694,127.8657,9430.0
2024-11-18 10:10:00,130.3,130.34,129.93,130.15,25286.0,127.8755,127.9148,127.5124,127.7283,25286.0
2024-11-18 10:15:00,130.12,130.39,130.12,130.37,29042.0,127.6988,127.9638,127.6988,127.9442,29042.0
2024-11-18 10:20:00,130.31,130.43,130.24,130.32,10396.0,127.8853,128.0031,127.8166,127.8951,10396.0
2024-11-18 10:25:00,130.4,130.53,130.33,130.52,8052.0,127.9736,128.1012,127.9049,128.0914,8052.0
2024-11-18 10:30:00,130.48,130.52,130.26,130.51,15827.0,128.0521,128.0914,127.8362,128.0816,15827.0
2024-11-18 10:35:00,130.49,130.8,130.48,130.8,16340.0,128.062,128.3662,128.0521,128.3662,16340.0
2024-11-18 10:40:00,130.78,130.87,130.55,130.86,19081.0,128.3466,128.4349,128.1208,128.4251,19081.0
2024-11-18 10:45:00,130.85,131.14,130.85,131.06,15245.0,128.4153,128.6999,128.4153,128.6214,15245.0
2024-11-18 10:50:00,131.06,131.11,130.85,130.94,6919.0,128.6214,128.6704,128.4153,128.5036,6919.0
2024-11-18 10:55:00,130.95,131.01,130.8,131.01,5132.0,128.5134,128.5723,128.3662,128.5723,5132.0
2024-11-18 11:00:00,131.01,131.21,130.99,131.17,11744.0,128.5723,128.7686,128.5527,128.7293,11744.0
2024-11-18 11:05:00,131.19,131.2,130.86,130.91,4562.0,128.7489,128.7588,128.4251,128.4741,4562.0
2024-11-18 11:10:00,130.91,130.92,130.76,130.89,4957.0,128.4741,128.484,128.3269,128.4545,4957.0
2024-11-18 11:15:00,130.98,131.07,130.82,131.05,7432.0,128.5428,128.6312,128.3858,128.6115,7432.0
2024-11-18 11:20:00,131.09,131.3,131.09,131.26,6513.0,128.6508,128.8569,128.6508,128.8176,6513.0
2024-11-18 11:25:00,131.21,131.24,131.1,131.21,15152.0,128.7686,128.798,128.6606,128.7686,15152.0
2024-11-18 11:30:00,131.16,131.23,131.06,131.15,15720.0,128.7195,128.7882,128.6214,128.7097,15720.0
2024-11-18 11:35:00,131.2,131.52,131.16,131.45,12762.0,128.7588,129.0728,128.7195,129.0041,12762.0
2024-11-18 11:40:00,131.47,131.55,131.43,131.52,5872.0,129.0237,129.1022,128.9845,129.0728,5872.0
2024-11-18 11:45:00,131.56,131.56,131.43,131.43,4614.0,129.1121,129.1121,128.9845,128.9845,4614.0
2024-11-18 11:50:00,131.39,131.55,131.38,131.54,10235.0,128.9452,129.1022,128.9354,129.0924,10235.0
2024-11-18 11:55:00,131.5,131.58,131.35,131.4,10139.0,129.0532,129.1317,128.906,128.955,10139.0
2024-11-18 12:00:00,131.4,131.52,131.4,131.5,5834.0,128.955,129.0728,128.955,129.0532,5834.0
2024-11-18 12:05:00,131.5,131.59,131.42,131.59,4999.0,129.0532,129.1415,128.9747,129.1415,4999.0
2024-11-18 12:10:00,131.59,131.75,131.51,131.66,6572.0,129.1415,129.2985,129.063,129.2102,6572.0
2024-11-18 12:15:00,131.6,131.79,131.57,131.78,5987.0,129.1513,129.3378,129.1219,129.328,5987.0
2024-11-18 12:20:00,131.71,131.86,131.7,131.8,1961.0,129.2593,129.4065,129.2494,129.3476,1961.0
2024-11-18 12:25:00,131.82,131.83,131.72,131.78,5359.0,129.3672,129.377,129.2691,129.328,5359.0
2024-11-18 12:30:00,131.81,131.93,131.73,131.85,3252.0,129.3574,129.4752,129.2789,129.3967,3252.0
2024-11-18 12:35:00,131.78,131.98,131.78,131.95,3620.0,129.328,129.5242,129.328,129.4948,3620.0
2024-11-18 12:40:00,131.94,132.07,131.93,132.04,3388.0,129.485,129.6126,129.4752,129.5831,3388.0
2024-11-18 12:45:00,132.06,132.09,131.84,131.85,15806.0,129.6027,129.6322,129.3868,129.3967,15806.0
2024-11-18 12:50:00,131.89,132.1,131.89,132.06,6546.0,129.4359,129.642,129.4359,129.6027,6546.0
2024-11-18 12:55:00,132.09,132.19,132.02,132.03,5856.0,129.6322,129.7303,129.5635,129.5733,5856.0
2024-11-18 13:00:00,132.08,132.31,132.02,132.16,18208.0,129.6224,129.8481,129.5635,129.7009,18208.0
2024-11-18 13:05:00,132.15,132.18,132.02,132.11,7414.0,129.6911,129.7205,129.5635,129.6518,7414.0
2024-11-18 13:10:00,132.15,132.29,132.14,132.22,5989.0,129.6911,129.8285,129.6813,129.7598,5989.0
2024-11-18 13:15:00,132.24,132.43,132.2,132.43,8086.0,129.7794,129.9659,129.7401,129.9659,8086.0
2024-11-18 13:20:00,132.43,132.57,132.37,132.37,18189.0,129.9659,130.1033,129.907,129.907,18189.0
2024-11-18 13:25:00,132.39,132.49,132.33,132.41,7643.0,129.9266,130.0247,129.8677,129.9462,7643.0
2024-11-18 13:30:00,132.43,132.45,132.32,132.42,10408.0,129.9659,129.9855,129.8579,129.956,10408.0
2024-11-18 13:35:00,132.42,132.52,132.3,132.4,19453.0,129.956,130.0542,129.8383,129.9364,19453.0
2024-11-18 13:40:00,132.33,132.57,132.33,132.37,9926.0,129.8677,130.1033,129.8677,129.907,9926.0
2024-11-18 13:45:00,132.34,132.37,132.0,132.05,27762.0,129.8775,129.907,129.5439,129.5929,27762.0
2024-11-18 13:50:00,132.05,132.06,131.95,132.0,9695.0,129.5929,129.6027,129.4948,129.5439,9695.0
2024-11-18 13:55:00,131.99,132.2,131.98,132.03,12418.0,129.5341,129.7401,129.5242,129.5733,12418.0
2024-11-18 14:00:00,132.02,132.13,131.92,132.08,5738.0,129.5635,129.6714,129.4654,129.6224,5738.0
2024-11-18 14:05:00,132.09,132.18,132.08,132.15,8437.0,129.6322,129.7205,129.6224,129.6911,8437.0
2024-11-18 14:10:00,132.13,132.22,132.1,132.21,5744.0,129.6714,129.7598,129.642,129.75,5744.0
2024-11-18 14:15:00,132.17,132.2,132.12,132.16,6196.0,129.7107,129.7401,129.6616,129.7009,6196.0
2024-11-18 14:20:00,132.15,132.2,132.03,132.08,7736.0,129.6911,129.7401,129.5733,129.6224,7736.0
2024-11-18 14:25:00,132.06,132.09,131.97,131.97,7944.0,129.6027,129.6322,129.5144,129.5144,7944.0
2024-11-18 14:30:00,131.93,132.01,131.87,132.0,4386.0,129.4752,129.5537,129.4163,129.5439,4386.0
2024-11-18 14:35:00,132.0,132.02,131.72,131.81,10393.0,129.5439,129.5635,129.2691,129.3574,10393.0
2024-11-18 14:40:00,131.81,131.88,131.77,131.79,19217.0,129.3574,129.4261,129.3181,129.3378,19217.0
2024-11-18 14:45:00,131.79,131.95,131.77,131.9,12228.0,129.3378,129.4948,129.3181,129.4457,12228.0
2024-11-18 14:50:00,131.93,131.93,131.77,131.82,7412.0,129.4752,129.4752,129.3181,129.3672,7412.0
2024-11-18 14:55:00,131.81,131.86,131.72,131.8,7313.0,129.3574,129.4065,129.2691,129.3476,7313.0
2024-11-18 15:00:00,131.76,131.79,131.56,131.77,16018.0,129.3083,129.3378,129.1121,129.3181,16018.0
2024-11-18 15:05:00,131.72,131.72,131.5,131.5,8982.0,129.2691,129.2691,129.0532,129.0532,8982.0
2024-11-18 15:10:00,131.52,131.59,131.49,131.56,14242.0,129.0728,129.1415,129.0434,129.1121,14242.0
2024-11-18 15:15:00,131.56,131.64,131.5,131.6,8483.0,129.1121,129.1906,129.0532,129.1513,8483.0
2024-11-18 15:20:00,131.62,131.68,131.55,131.64,14583.0,129.1709,129.2298,129.1022,129.1906,14583.0
2024-11-18 15:25:00,131.67,131.69,131.6,131.69,8953.0,129.22,129.2396,129.1513,129.2396,8953.0
2024-11-18 15:30:00,131.67,131.67,131.45,131.45,21938.0,129.22,129.22,129.0041,129.0041,21938.0
2024-11-18 15:35:00,131.44,131.58,131.38,131.57,16936.0,128.9943,129.1317,128.9354,129.1219,16936.0
2024-11-18 15:40:00,131.57,131.6,131.4,131.47,13041.0,129.1219,129.1513,128.955,129.0237,13041.0
2024-11-18 15:45:00,131.48,131.58,131.32,131.56,19505.0,129.0335,129.1317,128.8765,129.1121,19505.0
2024-11-18 15:50:00,131.53,131.53,131.26,131.4,40725.0,129.0826,129.0826,128.8176,128.955,40725.0
2024-11-18 15:55:00,131.4,131.47,131.26,131.31,184764.0,128.955,129.0237,128.8176,128.8667,184764.0
2024-11-19 09:30:00,129.95,131.31,129.68,130.53,59659.0,127.532,128.8667,127.267,128.1012,59659.0
2024-11-19 09:35:00,131.25,131.41,130.76,131.18,7622.0,128.8078,128.9648,128.3269,128.7391,7622.0
2024-11-19 09:40:00,130.98,131.79,130.84,131.6,10630.0,128.5428,129.3378,128.4054,129.1513,10630.0
2024-11-19 09:45:00,131.65,131.86,131.36,131.46,14106.0,129.2004,129.4065,128.9158,129.0139,14106.0
2024-11-19 09:50:00,131.46,131.85,131.38,131.85,8038.0,129.0139,129.3967,128.9354,129.3967,8038.0
2024-11-19 09:55:00,131.7,131.8,131.42,131.79,11045.0,129.2494,129.3476,128.9747,129.3378,11045.0
2024-11-19 10:00:00,131.8,132.57,131.79,132.44,10582.0,129.3476,130.1033,129.3378,129.9757,10582.0
2024-11-19 10:05:00,132.43,132.48,132.17,132.21,9550.0,129.9659,130.0149,129.7107,129.75,9550.0
2024-11-19 10:10:00,132.24,132.27,132.01,132.18,7721.0,129.7794,129.8088,129.5537,129.7205,7721.0
2024-11-19 10:15:00,132.19,132.24,131.95,131.95,12185.0,129.7303,129.7794,129.4948,129.4948,12185.0
2024-11-19 10:20:00,132.0,132.11,131.9,132.06,7164.0,129.5439,129.6518,129.4457,129.6027,7164.0
2024-11-19 10:25:00,132.05,132.18,132.02,132.17,8852.0,129.5929,129.7205,129.5635,129.7107,8852.0
2024-11-19 10:30:00,132.11,132.16,131.71,132.05,20429.0,129.6518,129.7009,129.2593,129.5929,20429.0
2024-11-19 10:35:00,131.97,132.1,131.94,132.02,7248.0,129.5144,129.642,129.485,129.5635,7248.0
2024-11-19 10:40:00,132.02,132.24,131.88,132.24,18871.0,129.5635,129.7794,129.4261,129.7794,18871.0
2024-11-19 10:45:00,132.21,132.21,131.65,131.78,8671.0,129.75,129.75,129.2004,129.328,8671.0
2024-11-19 10:50:00,131.79,131.89,131.69,131.75,9899.0,129.3378,129.4359,129.2396,129.2985,9899.0
2024-11-19 10:55:00,131.76,131.93,131.73,131.77,8981.0,129.3083,129.4752,129.2789,129.3181,8981.0
2024-11-19 11:00:00,131.82,131.82,131.38,131.48,6754.0,129.3672,129.3672,128.9354,129.0335,6754.0
2024-11-19 11:05:00,131.43,131.56,131.25,131.52,7601.0,128.9845,129.1121,128.8078,129.0728,7601.0
2024-11-19 11:10:00,131.57,131.68,131.42,131.43,3554.0,129.1219,129.2298,128.9747,128.9845,3554.0
2024-11-19 11:15:00,131.52,131.57,131.4,131.56,7465.0,129.0728,129.1219,128.955,129.1121,7465.0
2024-11-19 11:20:00,131.59,131.74,131.57,131.68,8632.0,129.1415,129.2887,129.1219,129.2298,8632.0
2024-11-19 11:25:00,131.69,131.73,131.6,131.64,9356.0,129.2396,129.2789,129.1513,129.1906,9356.0
2024-11-19 11:30:00,131.6,131.96,131.49,131.96,10756.0,129.1513,129.5046,129.0434,129.5046,10756.0
2024-11-19 11:35:00,131.93,131.93,131.61,131.67,6843.0,129.4752,129.4752,129.1611,129.22,6843.0
2024-11-19 11:40:00,131.62,131.77,131.48,131.77,10842.0,129.1709,129.3181,129.0335,129.3181,10842.0
2024-11-19 11:45:00,131.77,131.81,131.67,131.69,9096.0,129.3181,129.3574,129.22,129.2396,9096.0
2024-11-19 11:50:00,131.71,131.84,131.69,131.83,5478.0,129.2593,129.3868,129.2396,129.377,5478.0
2024-11-19 11:55:00,131.85,132.13,131.85,132.07,12169.0,129.3967,129.6714,129.3967,129.6126,12169.0
2024-11-19 12:00:00,132.1,132.11,131.94,132.03,10208.0,129.642,129.6518,129.485,129.5733,10208.0
2024-11-19 12:05:00,132.05,132.09,131.93,131.96,5589.0,129.5929,129.6322,129.4752,129.5046,5589.0
2024-11-19 12:10:00,131.96,132.07,131.96,132.06,5099.0,129.5046,129.6126,129.5046,129.6027,5099.0
2024-11-19 12:15:00,132.01,132.06,132.0,132.05,4271.0,129.5537,129.6027,129.5439,129.5929,4271.0
2024-11-19 12:20:00,132.04,132.14,131.99,132.06,23076.0,129.5831,129.6813,129.5341,129.6027,23076.0
2024-11-19 12:25:00,132.06,132.31,132.06,132.3,7780.0,129.6027,129.8481,129.6027,129.8383,7780.0
2024-11-19 12:30:00,132.31,132.41,132.25,132.41,10160.0,129.8481,129.9462,129.7892,129.9462,10160.0
2024-11-19 12:35:00,132.44,132.47,132.38,132.45,9402.0,129.9757,130.0051,129.9168,129.9855,9402.0
2024-11-19 12:40:00,132.47,132.47,132.19,132.2,7087.0,130.0051,130.0051,129.7303,129.7401,7087.0
2024-11-19 12:45:00,132.22,132.25,132.06,132.09,7375.0,129.7598,129.7892,129.6027,129.6322,7375.0
2024-11-19 12:50:00,132.11,132.18,132.08,132.13,8122.0,129.6518,129.7205,129.6224,129.6714,8122.0
2024-11-19 12:55:00,132.16,132.26,131.92,131.99,12963.0,129.7009,129.799,129.4654,129.5341,12963.0
2024-11-19 13:00:00,132.0,132.04,131.85,131.96,6612.0,129.5439,129.5831,129.3967,129.5046,6612.0
2024-11-19 13:05:00,131.94,132.1,131.93,132.03,7787.0,129.485,129.642,129.4752,129.5733,7787.0
2024-11-19 13:10:00,132.03,132.04,131.64,131.67,11718.0,129.5733,129.5831,129.1906,129.22,11718.0
2024-11-19 13:15:00,131.7,131.8,131.62,131.71,7279.0,129.2494,129.3476,129.1709,129.2593,7279.0
2024-11-19 13:20:00,131.7,131.81,131.67,131.69,8524.0,129.2494,129.3574,129.22,129.2396,8524.0
2024-11-19 13:25:00,131.67,131.73,131.63,131.73,8822.0,129.22,129.2789,129.1807,129.2789,8822.0
2024-11-19 13:30:00,131.71,131.71,131.55,131.55,6460.0,129.2593,129.2593,129.1022,129.1022,6460.0
2024-11-19 13:35:00,131.53,131.54,131.11,131.17,25124.0,129.0826,129.0924,128.6704,128.7293,25124.0
2024-11-19 13:40:00,131.14,131.23,130.92,131.09,12823.0,128.6999,128.7882,128.484,128.6508,12823.0
2024-11-19 13:45:00,131.1,131.14,130.89,130.99,26504.0,128.6606,128.6999,128.4545,128.5527,26504.0
2024-11-19 13:50:00,131.04,131.05,130.83,130.98,16946.0,128.6017,128.6115,128.3956,128.5428,16946.0
2024-11-19 13:55:00,131.0,131.19,131.0,131.16,15854.0,128.5625,128.7489,128.5625,128.7195,15854.0
2024-11-19 14:00:00,131.17,131.21,131.02,131.02,5502.0,128.7293,128.7686,128.5821,128.5821,5502.0
2024-11-19 14:05:00,131.08,131.15,131.02,131.11,6940.0,128.641,128.7097,128.5821,128.6704,6940.0
2024-11-19 14:10:00,131.15,131.23,131.06,131.21,6017.0,128.7097,128.7882,128.6214,128.7686,6017.0
2024-11-19 14:15:00,131.16,131.32,131.13,131.28,14156.0,128.7195,128.8765,128.6901,128.8373,14156.0
2024-11-19 14:20:00,131.29,131.36,131.25,131.31,4145.0,128.8471,128.9158,128.8078,128.8667,4145.0
2024-11-19 14:25:00,131.33,131.45,131.21,131.29,9639.0,128.8863,129.0041,128.7686,128.8471,9639.0
2024-11-19 14:30:00,131.29,131.32,131.08,131.12,6432.0,128.8471,128.8765,128.641,128.6802,6432.0
2024-11-19 14:35:00,131.09,131.15,131.01,131.04,11451.0,128.6508,128.7097,128.5723,128.6017,11451.0
2024-11-19 14:40:00,131.0,131.08,130.98,131.05,4754.0,128.5625,128.641,128.5428,128.6115,4754.0
2024-11-19 14:45:00,131.03,131.18,131.01,131.01,8481.0,128.5919,128.7391,128.5723,128.5723,8481.0
2024-11-19 14:50:00,131.06,131.17,131.06,131.08,5084.0,128.6214,128.7293,128.6214,128.641,5084.0
2024-11-19 14:55:00,131.09,131.15,131.02,131.06,6055.0,128.6508,128.7097,128.5821,128.6214,6055.0
2024-11-19 15:00:00,131.04,131.04,130.87,130.93,10967.0,128.6017,128.6017,128.4349,128.4938,10967.0
2024-11-19 15:05:00,130.96,131.0,130.87,130.96,6358.0,128.5232,128.5625,128.4349,128.5232,6358.0
2024-11-19 15:10:00,130.89,131.0,130.87,130.9,13556.0,128.4545,128.5625,128.4349,128.4643,13556.0
2024-11-19 15:15:00,130.87,131.06,130.74,131.06,9413.0,128.4349,128.6214,128.3073,128.6214,9413.0
2024-11-19 15:20:00,131.08,131.13,131.0,131.02,12954.0,128.641,128.6901,128.5625,128.5821,12954.0
2024-11-19 15:25:00,131.04,131.05,130.95,130.95,9172.0,128.6017,128.6115,128.5134,128.5134,9172.0
2024-11-19 15:30:00,130.94,130.94,130.61,130.61,14101.0,128.5036,128.5036,128.1797,128.1797,14101.0
2024-11-19 15:35:00,130.66,130.84,130.6,130.62,14275.0,128.2288,128.4054,128.1699,128.1895,14275.0
2024-11-19 15:40:00,130.64,130.73,130.6,130.61,14192.0,128.2092,128.2975,128.1699,128.1797,14192.0
2024-11-19 15:45:00,130.58,130.76,130.58,130.75,17906.0,128.1503,128.3269,128.1503,128.3171,17906.0
2024-11-19 15:50:00,130.72,130.84,130.66,130.8,29859.0,128.2877,128.4054,128.2288,128.3662,29859.0
2024-11-19 15:55:00,130.77,131.06,130.75,130.91,141471.0,128.3368,128.6214,128.3171,128.4741,141471.0
2024-11-20 09:30:00,131.32,131.86,130.94,130.94,28730.0,128.8765,129.4065,128.5036,128.5036,28730.0
2024-11-20 09:35:00,130.94,131.4,130.78,131.13,11036.0,128.5036,128.955,128.3466,128.6901,11036.0
2024-11-20 09:40:00,131.15,131.31,130.75,131.0,8296.0,128.7097,128.8667,128.3171,128.5625,8296.0
2024-11-20 09:45:00,130.97,131.46,130.75,131.43,4169.0,128.533,129.0139,128.3171,128.9845,4169.0
2024-11-20 09:50:00,131.47,131.68,131.4,131.45,4757.0,129.0237,129.2298,128.955,129.0041,4757.0
2024-11-20 09:55:00,131.55,131.71,131.46,131.58,5101.0,129.1022,129.2593,129.0139,129.1317,5101.0
2024-11-20 10:00:00,131.58,131.61,131.13,131.31,5734.0,129.1317,129.1611,128.6901,128.8667,5734.0
2024-11-20 10:05:00,131.31,131.51,131.18,131.43,13831.0,128.8667,129.063,128.7391,128.9845,13831.0
2024-11-20 10:10:00,131.51,131.52,131.09,131.1,8016.0,129.063,129.0728,128.6508,128.6606,8016.0
2024-11-20 10:15:00,131.07,131.16,130.94,131.16,3441.0,128.6312,128.7195,128.5036,128.7195,3441.0
2024-11-20 10:20:00,131.08,131.17,130.91,131.08,5127.0,128.641,128.7293,128.4741,128.641,5127.0
2024-11-20 10:25:00,131.18,131.18,130.91,131.06,5316.0,128.7391,128.7391,128.4741,128.6214,5316.0
2024-11-20 10:30:00,130.91,131.19,130.72,131.0,8374.0,128.4741,128.7489,128.2877,128.5625,8374.0
2024-11-20 10:35:00,131.11,131.43,131.11,131.27,6893.0,128.6704,128.9845,128.6704,128.8274,6893.0
2024-11-20 10:40:00,131.26,131.39,131.11,131.18,5236.0,128.8176,128.9452,128.6704,128.7391,5236.0
2024-11-20 10:45:00,131.15,131.21,131.04,131.11,2692.0,128.7097,128.7686,128.6017,128.6704,2692.0
2024-11-20 10:50:00,131.08,131.16,130.88,130.93,16483.0,128.641,128.7195,128.4447,128.4938,16483.0
2024-11-20 10:55:00,130.95,131.36,130.93,131.23,15367.0,128.5134,128.9158,128.4938,128.7882,15367.0
2024-11-20 11:00:00,131.23,131.34,130.93,131.03,35565.0,128.7882,128.8961,128.4938,128.5919,35565.0
2024-11-20 11:05:00,131.02,131.15,130.95,131.15,12567.0,128.5821,128.7097,128.5134,128.7097,12567.0
2024-11-20 11:10:00,131.0,131.06,130.81,131.03,5698.0,128.5625,128.6214,128.376,128.5919,5698.0
2024-11-20 11:15:00,131.06,131.24,131.02,131.24,5550.0,128.6214,128.798,128.5821,128.798,5550.0
2024-11-20 11:20:00,131.32,131.32,131.12,131.18,6293.0,128.8765,128.8765,128.6802,128.7391,6293.0
2024-11-20 11:25:00,131.17,131.19,131.12,131.15,2936.0,128.7293,128.7489,128.6802,128.7097,2936.0
2024-11-20 11:30:00,131.13,131.25,131.02,131.09,58309.0,128.6901,128.8078,128.5821,128.6508,58309.0
2024-11-20 11:35:00,131.11,131.17,130.76,130.76,42688.0,128.6704,128.7293,128.3269,128.3269,42688.0
2024-11-20 11:40:00,130.79,131.2,130.78,131.17,6682.0,128.3564,128.7588,128.3466,128.7293,6682.0
2024-11-20 11:45:00,131.17,131.23,131.09,131.2,9734.0,128.7293,128.7882,128.6508,128.7588,9734.0
2024-11-20 11:50:00,131.18,131.4,131.16,131.36,2919.0,128.7391,128.955,128.7195,128.9158,2919.0
2024-11-20 11:55:00,131.33,131.36,131.19,131.22,3650.0,128.8863,128.9158,128.7489,128.7784,3650.0
2024-11-20 12:00:00,131.27,131.27,131.05,131.12,20519.0,128.8274,128.8274,128.6115,128.6802,20519.0
2024-11-20 12:05:00,131.11,131.32,131.1,131.21,8115.0,128.6704,128.8765,128.6606,128.7686,8115.0
2024-11-20 12:10:00,131.25,131.25,131.18,131.2,1600.0,128.8078,128.8078,128.7391,128.7588,1600.0
2024-11-20 12:15:00,131.25,131.25,130.99,130.99,9275.0,128.8078,128.8078,128.5527,128.5527,9275.0
2024-11-20 12:20:00,130.95,130.95,130.81,130.81,5916.0,128.5134,128.5134,128.376,128.376,5916.0
2024-11-20 12:25:00,130.8,130.81,130.69,130.78,16957.0,128.3662,128.376,128.2582,128.3466,16957.0
2024-11-20 12:30:00,130.76,130.78,130.66,130.72,7901.0,128.3269,128.3466,128.2288,128.2877,7901.0
2024-11-20 12:35:00,130.69,130.9,130.69,130.85,4429.0,128.2582,128.4643,128.2582,128.4153,4429.0
2024-11-20 12:40:00,130.85,130.95,130.85,130.88,6579.0,128.4153,128.5134,128.4153,128.4447,6579.0
2024-11-20 12:45:00,130.9,130.99,130.87,130.95,7735.0,128.4643,128.5527,128.4349,128.5134,7735.0
2024-11-20 12:50:00,130.94,131.02,130.9,130.9,5493.0,128.5036,128.5821,128.4643,128.4643,5493.0
2024-11-20 12:55:00,130.84,130.87,130.78,130.84,9051.0,128.4054,128.4349,128.3466,128.4054,9051.0
2024-11-20 13:00:00,130.8,130.83,130.76,130.8,4441.0,128.3662,128.3956,128.3269,128.3662,4441.0
2024-11-20 13:05:00,130.82,130.84,130.72,130.8,10183.0,128.3858,128.4054,128.2877,128.3662,10183.0
2024-11-20 13:10:00,130.77,130.78,130.62,130.62,8155.0,128.3368,128.3466,128.1895,128.1895,8155.0
2024-11-20 13:15:00,130.63,130.7,130.54,130.55,6307.0,128.1994,128.2681,128.111,128.1208,6307.0
2024-11-20 13:20:00,130.54,130.67,130.54,130.6,9673.0,128.111,128.2386,128.111,128.1699,9673.0
2024-11-20 13:25:00,130.6,130.63,130.53,130.53,7996.0,128.1699,128.1994,128.1012,128.1012,7996.0
2024-11-20 13:30:00,130.51,130.56,130.49,130.53,5491.0,128.0816,128.1307,128.062,128.1012,5491.0
2024-11-20 13:35:00,130.54,130.62,130.52,130.62,7200.0,128.111,128.1895,128.0914,128.1895,7200.0
2024-11-20 13:40:00,130.6,130.67,130.6,130.61,11276.0,128.1699,128.2386,128.1699,128.1797,11276.0
2024-11-20 13:45:00,130.6,130.77,130.58,130.6,12899.0,128.1699,128.3368,128.1503,128.1699,12899.0
2024-11-20 13:50:00,130.55,130.78,130.51,130.74,14150.0,128.1208,128.3466,128.0816,128.3073,14150.0
2024-11-20 13:55:00,130.74,130.74,130.58,130.6,4163.0,128.3073,128.3073,128.1503,128.1699,4163.0
2024-11-20 14:00:00,130.6,130.78,130.6,130.6,9295.0,128.1699,128.3466,128.1699,128.1699,9295.0
2024-11-20 14:05:00,130.59,130.65,130.56,130.58,7930.0,128.1601,128.219,128.1307,128.1503,7930.0
2024-11-20 14:10:00,130.6,130.63,130.44,130.44,9425.0,128.1699,128.1994,128.0129,128.0129,9425.0
2024-11-20 14:15:00,130.44,130.57,130.39,130.56,6004.0,128.0129,128.1405,127.9638,128.1307,6004.0
2024-11-20 14:20:00,130.6,130.64,130.5,130.53,6792.0,128.1699,128.2092,128.0718,128.1012,6792.0
2024-11-20 14:25:00,130.59,130.79,130.54,130.7,9579.0,128.1601,128.3564,128.111,128.2681,9579.0
2024-11-20 14:30:00,130.66,130.8,130.63,130.72,7048.0,128.2288,128.3662,128.1994,128.2877,7048.0
2024-11-20 14:35:00,130.72,130.81,130.71,130.79,8938.0,128.2877,128.376,128.2779,128.3564,8938.0
2024-11-20 14:40:00,130.81,130.89,130.81,130.84,6037.0,128.376,128.4545,128.376,128.4054,6037.0
2024-11-20 14:45:00,130.87,131.01,130.85,130.96,20140.0,128.4349,128.5723,128.4153,128.5232,20140.0
2024-11-20 14:50:00,130.96,131.03,130.91,130.91,7428.0,128.5232,128.5919,128.4741,128.4741,7428.0
2024-11-20 14:55:00,130.86,130.92,130.82,130.84,5483.0,128.4251,128.484,128.3858,128.4054,5483.0
2024-11-20 15:00:00,130.82,130.98,130.74,130.93,10871.0,128.3858,128.5428,128.3073,128.4938,10871.0
2024-11-20 15:05:00,130.92,130.93,130.87,130.92,3673.0,128.484,128.4938,128.4349,128.484,3673.0
2024-11-20 15:10:00,130.9,130.93,130.86,130.88,8557.0,128.4643,128.4938,128.4251,128.4447,8557.0
2024-11-20 15:15:00,130.86,131.02,130.8,130.95,12439.0,128.4251,128.5821,128.3662,128.5134,12439.0
2024-11-20 15:20:00,130.95,131.03,130.88,131.0,14888.0,128.5134,128.5919,128.4447,128.5625,14888.0
2024-11-20 15:25:00,130.98,131.13,130.98,131.07,11225.0,128.5428,128.6901,128.5428,128.6312,11225.0
2024-11-20 15:30:00,131.11,131.15,130.97,131.12,9506.0,128.6704,128.7097,128.533,128.6802,9506.0
2024-11-20 15:35:00,131.15,131.19,131.03,131.1,18126.0,128.7097,128.7489,128.5919,128.6606,18126.0
2024-11-20 15:40:00,131.13,131.15,130.98,131.15,10558.0,128.6901,128.7097,128.5428,128.7097,10558.0
2024-11-20 15:45:00,131.11,131.27,131.08,131.23,22620.0,128.6704,128.8274,128.641,128.7882,22620.0
2024-11-20 15:50:00,131.26,131.44,131.24,131.44,27950.0,128.8176,128.9943,128.798,128.9943,27950.0
2024-11-20 15:55:00,131.44,131.55,131.36,131.45,112313.0,128.9943,129.1022,128.9158,129.0041,112313.0
2024-11-21 09:30:00,131.62,131.88,131.46,131.46,28336.0,129.1709,129.4261,129.0139,129.0139,28336.0
2024-11-21 09:35:00,131.66,131.78,131.16,131.69,10127.0,129.2102,129.328,128.7195,129.2396,10127.0
2024-11-21 09:40:00,131.61,131.79,131.16,131.49,11794.0,129.1611,129.3378,128.7195,129.0434,11794.0
2024-11-21 09:45:00,131.5,131.67,131.32,131.67,11454.0,129.0532,129.22,128.8765,129.22,11454.0
2024-11-21 09:50:00,131.67,131.68,131.2,131.38,7028.0,129.22,129.2298,128.7588,128.9354,7028.0
2024-11-21 09:55:00,131.55,131.73,131.32,131.61,7805.0,129.1022,129.2789,128.8765,129.1611,7805.0
2024-11-21 10:00:00,131.48,131.63,131.35,131.37,10138.0,129.0335,129.1807,128.906,128.9256,10138.0
2024-11-21 10:05:00,131.4,131.53,131.22,131.37,8337.0,128.955,129.0826,128.7784,128.9256,8337.0
2024-11-21 10:10:00,131.29,131.61,131.28,131.51,11371.0,128.8471,129.1611,128.8373,129.063,11371.0
2024-11-21 10:15:00,131.49,131.56,131.4,131.42,8536.0,129.0434,129.1121,128.955,128.9747,8536.0
2024-11-21 10:20:00,131.41,131.5,131.3,131.43,18256.0,128.9648,129.0532,128.8569,128.9845,18256.0
2024-11-21 10:25:00,131.55,131.56,131.41,131.47,5420.0,129.1022,129.1121,128.9648,129.0237,5420.0
2024-11-21 10:30:00,131.54,131.69,131.46,131.56,6915.0,129.0924,129.2396,129.0139,129.1121,6915.0
2024-11-21 10:35:00,131.64,131.81,131.6,131.72,4814.0,129.1906,129.3574,129.1513,129.2691,4814.0
2024-11-21 10:40:00,131.78,132.09,131.78,131.99,12043.0,129.328,129.6322,129.328,129.5341,12043.0
2024-11-21 10:45:00,132.07,132.42,132.05,132.33,7265.0,129.6126,129.956,129.5929,129.8677,7265.0
2024-11-21 10:50:00,132.39,132.6,132.36,132.6,36440.0,129.9266,130.1327,129.8972,130.1327,36440.0
2024-11-21 10:55:00,132.69,132.94,132.64,132.8,13358.0,130.221,130.4664,130.172,130.329,13358.0
2024-11-21 11:00:00,132.86,133.12,132.82,132.91,11619.0,130.3879,130.643,130.3486,130.4369,11619.0
2024-11-21 11:05:00,132.88,133.05,132.88,132.96,5998.0,130.4075,130.5743,130.4075,130.486,5998.0
2024-11-21 11:10:00,132.92,132.99,132.86,132.86,5687.0,130.4467,130.5154,130.3879,130.3879,5687.0
2024-11-21 11:15:00,132.92,133.16,132.88,132.95,27992.0,130.4467,130.6823,130.4075,130.4762,27992.0
2024-11-21 11:20:00,132.99,133.04,132.87,132.91,4191.0,130.5154,130.5645,130.3977,130.4369,4191.0
2024-11-21 11:25:00,132.9,133.05,132.9,132.98,6900.0,130.4271,130.5743,130.4271,130.5056,6900.0
2024-11-21 11:30:00,132.9,133.04,132.82,132.89,8456.0,130.4271,130.5645,130.3486,130.4173,8456.0
2024-11-21 11:35:00,132.83,132.94,131.61,132.01,133552.0,130.3584,130.4664,129.1611,129.5537,133552.0
2024-11-21 11:40:00,131.99,132.43,131.78,132.14,17050.0,129.5341,129.9659,129.328,129.6813,17050.0
2024-11-21 11:45:00,132.21,132.21,131.77,131.86,6401.0,129.75,129.75,129.3181,129.4065,6401.0
2024-11-21 11:50:00,131.89,132.27,131.84,132.27,30503.0,129.4359,129.8088,129.3868,129.8088,30503.0
2024-11-21 11:55:00,132.29,132.3,132.09,132.14,7726.0,129.8285,129.8383,129.6322,129.6813,7726.0
2024-11-21 12:00:00,132.13,132.2,131.82,131.88,10015.0,129.6714,129.7401,129.3672,129.4261,10015.0
2024-11-21 12:05:00,131.88,131.88,131.72,131.77,3938.0,129.4261,129.4261,129.2691,129.3181,3938.0
2024-11-21 12:10:00,131.75,131.79,131.52,131.53,9695.0,129.2985,129.3378,129.0728,129.0826,9695.0
2024-11-21 12:15:00,131.53,131.54,131.25,131.54,15997.0,129.0826,129.0924,128.8078,129.0924,15997.0
2024-11-21 12:20:00,131.57,131.67,131.45,131.53,21837.0,129.1219,129.22,129.0041,129.0826,21837.0
2024-11-21 12:25:00,131.53,131.94,131.53,131.84,12049.0,129.0826,129.485,129.0826,129.3868,12049.0
2024-11-21 12:30:00,131.91,132.0,131.84,131.9,5699.0,129.4555,129.5439,129.3868,129.4457,5699.0
2024-11-21 12:35:00,131.96,132.0,131.71,131.75,15090.0,129.5046,129.5439,129.2593,129.2985,15090.0
2024-11-21 12:40:00,131.69,131.85,131.6,131.8,5378.0,129.2396,129.3967,129.1513,129.3476,5378.0
2024-11-21 12:45:00,131.87,132.09,131.83,132.09,8552.0,129.4163,129.6322,129.377,129.6322,8552.0
2024-11-21 12:50:00,132.07,132.34,132.07,132.26,6972.0,129.6126,129.8775,129.6126,129.799,6972.0
2024-11-21 12:55:00,132.21,132.22,132.09,132.17,6198.0,129.75,129.7598,129.6322,129.7107,6198.0
2024-11-21 13:00:00,132.14,132.17,132.07,132.1,7148.0,129.6813,129.7107,129.6126,129.642,7148.0
2024-11-21 13:05:00,132.12,132.12,132.01,132.02,5301.0,129.6616,129.6616,129.5537,129.5635,5301.0
2024-11-21 13:10:00,132.05,132.29,132.02,132.18,7279.0,129.5929,129.8285,129.5635,129.7205,7279.0
2024-11-21 13:15:00,132.07,132.23,132.06,132.21,6646.0,129.6126,129.7696,129.6027,129.75,6646.0
2024-11-21 13:20:00,132.18,132.18,131.94,132.05,6608.0,129.7205,129.7205,129.485,129.5929,6608.0
2024-11-21 13:25:00,132.03,132.13,131.99,132.13,8138.0,129.5733,129.6714,129.5341,129.6714,8138.0
2024-11-21 13:30:00,131.94,131.94,131.81,131.86,3013.0,129.485,129.485,129.3574,129.4065,3013.0
2024-11-21 13:35:00,131.88,132.06,131.82,131.92,6286.0,129.4261,129.6027,129.3672,129.4654,6286.0
2024-11-21 13:40:00,131.97,132.01,131.84,131.84,4518.0,129.5144,129.5537,129.3868,129.3868,4518.0
2024-11-21 13:45:00,131.89,132.0,131.89,131.93,6034.0,129.4359,129.5439,129.4359,129.4752,6034.0
2024-11-21 13:50:00,131.92,132.17,131.9,132.17,7796.0,129.4654,129.7107,129.4457,129.7107,7796.0
2024-11-21 13:55:00,132.09,132.14,132.07,132.14,6336.0,129.6322,129.6813,129.6126,129.6813,6336.0
2024-11-21 14:00:00,132.12,132.2,132.02,132.2,7948.0,129.6616,129.7401,129.5635,129.7401,7948.0
2024-11-21 14:05:00,132.18,132.2,132.13,132.16,5669.0,129.7205,129.7401,129.6714,129.7009,5669.0
2024-11-21 14:10:00,132.17,132.17,132.0,132.06,9093.0,129.7107,129.7107,129.5439,129.6027,9093.0
2024-11-21 14:15:00,132.04,132.1,131.98,132.03,14511.0,129.5831,129.642,129.5242,129.5733,14511.0
2024-11-21 14:20:00,132.03,132.16,131.99,132.05,21488.0,129.5733,129.7009,129.5341,129.5929,21488.0
2024-11-21 14:25:00,132.05,132.1,131.93,132.05,13343.0,129.5929,129.642,129.4752,129.5929,13343.0
2024-11-21 14:30:00,132.07,132.1,131.94,132.01,17598.0,129.6126,129.642,129.485,129.5537,17598.0
2024-11-21 14:35:00,131.93,132.03,131.71,131.88,54492.0,129.4752,129.5733,129.2593,129.4261,54492.0
2024-11-21 14:40:00,131.89,132.01,131.84,131.84,8879.0,129.4359,129.5537,129.3868,129.3868,8879.0
2024-11-21 14:45:00,131.91,132.05,131.87,132.03,9366.0,129.4555,129.5929,129.4163,129.5733,9366.0
2024-11-21 14:50:00,131.99,132.13,131.93,132.12,8942.0,129.5341,129.6714,129.4752,129.6616,8942.0
2024-11-21 14:55:00,132.15,132.16,132.05,132.09,13343.0,129.6911,129.7009,129.5929,129.6322,13343.0
2024-11-21 15:00:00,132.11,132.18,132.08,132.17,19076.0,129.6518,129.7205,129.6224,129.7107,19076.0
2024-11-21 15:05:00,132.17,132.21,132.09,132.14,18776.0,129.7107,129.75,129.6322,129.6813,18776.0
2024-11-21 15:10:00,132.15,132.18,132.03,132.03,16878.0,129.6911,129.7205,129.5733,129.5733,16878.0
2024-11-21 15:15:00,132.03,132.07,131.86,131.99,11489.0,129.5733,129.6126,129.4065,129.5341,11489.0
2024-11-21 15:20:00,131.99,132.16,131.99,132.09,14231.0,129.5341,129.7009,129.5341,129.6322,14231.0
2024-11-21 15:25:00,132.12,132.15,132.05,132.12,11445.0,129.6616,129.6911,129.5929,129.6616,11445.0
2024-11-21 15:30:00,132.13,132.19,132.03,132.13,21826.0,129.6714,129.7303,129.5733,129.6714,21826.0
2024-11-21 15:35:00,132.14,132.16,131.96,131.96,42096.0,129.6813,129.7009,129.5046,129.5046,42096.0
2024-11-21 15:40:00,132.0,132.03,131.83,131.88,44878.0,129.5439,129.5733,129.377,129.4261,44878.0
2024-11-21 15:45:00,131.86,131.95,131.83,131.88,49615.0,129.4065,129.4948,129.377,129.4261,49615.0
2024-11-21 15:50:00,131.9,132.0,131.75,131.81,58594.0,129.4457,129.5439,129.2985,129.3574,58594.0
2024-11-21 15:55:00,131.81,131.83,131.36,131.41,165688.0,129.3574,129.377,128.9158,128.9648,165688.0
2024-11-22 09:30:00,131.2,131.2,130.72,130.84,23199.0,128.7588,128.7588,128.2877,128.4054,23199.0
2024-11-22 09:35:00,131.17,131.55,131.07,131.55,6410.0,128.7293,129.1022,128.6312,129.1022,6410.0
2024-11-22 09:40:00,131.75,132.28,131.75,132.22,5349.0,129.2985,129.8187,129.2985,129.7598,5349.0
2024-11-22 09:45:00,132.01,132.55,132.01,132.55,17033.0,129.5537,130.0836,129.5537,130.0836,17033.0
2024-11-22 09:50:00,132.54,132.87,132.49,132.79,12321.0,130.0738,130.3977,130.0247,130.3192,12321.0
2024-11-22 09:55:00,132.88,133.04,132.71,132.88,15624.0,130.4075,130.5645,130.2407,130.4075,15624.0
2024-11-22 10:00:00,132.89,133.0,132.71,132.95,10452.0,130.4173,130.5253,130.2407,130.4762,10452.0
2024-11-22 10:05:00,132.95,133.08,132.69,133.03,8418.0,130.4762,130.6038,130.221,130.5547,8418.0
2024-11-22 10:10:00,133.08,133.17,132.76,133.06,12426.0,130.6038,130.6921,130.2897,130.5841,12426.0
2024-11-22 10:15:00,133.09,133.13,132.58,132.62,11721.0,130.6136,130.6528,130.1131,130.1523,11721.0
2024-11-22 10:20:00,132.68,132.68,132.45,132.58,9973.0,130.2112,130.2112,129.9855,130.1131,9973.0
2024-11-22 10:25:00,132.56,132.58,132.37,132.48,4251.0,130.0934,130.1131,129.907,130.0149,4251.0
2024-11-22 10:30:00,132.5,132.78,132.5,132.72,5757.0,130.0346,130.3094,130.0346,130.2505,5757.0
2024-11-22 10:35:00,132.68,132.73,132.47,132.63,6491.0,130.2112,130.2603,130.0051,130.1621,6491.0
2024-11-22 10:40:00,132.64,132.74,132.57,132.58,12389.0,130.172,130.2701,130.1033,130.1131,12389.0
2024-11-22 10:45:00,132.58,132.6,132.23,132.3,7779.0,130.1131,130.1327,129.7696,129.8383,7779.0
2024-11-22 10:50:00,132.29,132.45,132.21,132.36,19106.0,129.8285,129.9855,129.75,129.8972,19106.0
2024-11-22 10:55:00,132.36,132.6,132.19,132.6,6719.0,129.8972,130.1327,129.7303,130.1327,6719.0
2024-11-22 11:00:00,132.63,132.64,132.18,132.27,6210.0,130.1621,130.172,129.7205,129.8088,6210.0
2024-11-22 11:05:00,132.28,132.29,132.01,132.17,2712.0,129.8187,129.8285,129.5537,129.7107,2712.0
2024-11-22 11:10:00,132.18,132.24,132.05,132.13,49830.0,129.7205,129.7794,129.5929,129.6714,49830.0
2024-11-22 11:15:00,132.08,132.28,131.9,132.18,10226.0,129.6224,129.8187,129.4457,129.7205,10226.0
2024-11-22 11:20:00,132.14,132.41,132.14,132.33,11222.0,129.6813,129.9462,129.6813,129.8677,11222.0
2024-11-22 11:25:00,132.35,132.6,132.27,132.51,7679.0,129.8874,130.1327,129.8088,130.0444,7679.0
2024-11-22 11:30:00,132.51,132.81,132.47,132.75,10375.0,130.0444,130.3388,130.0051,130.2799,10375.0
2024-11-22 11:35:00,132.8,132.81,132.58,132.59,3629.0,130.329,130.3388,130.1131,130.1229,3629.0
2024-11-22 11:40:00,132.6,132.75,132.56,132.63,7108.0,130.1327,130.2799,130.0934,130.1621,7108.0
2024-11-22 11:45:00,132.62,132.77,132.56,132.77,9454.0,130.1523,130.2995,130.0934,130.2995,9454.0
2024-11-22 11:50:00,132.78,132.81,132.54,132.57,9296.0,130.3094,130.3388,130.0738,130.1033,9296.0
2024-11-22 11:55:00,132.59,132.63,132.5,132.59,10043.0,130.1229,130.1621,130.0346,130.1229,10043.0
2024-11-22 12:00:00,132.62,132.68,132.55,132.68,4297.0,130.1523,130.2112,130.0836,130.2112,4297.0
2024-11-22 12:05:00,132.71,132.83,132.71,132.8,8508.0,130.2407,130.3584,130.2407,130.329,8508.0
2024-11-22 12:10:00,132.82,132.91,132.79,132.85,1983.0,130.3486,130.4369,130.3192,130.378,1983.0
2024-11-22 12:15:00,132.85,132.89,132.7,132.8,7955.0,130.378,130.4173,130.2308,130.329,7955.0
2024-11-22 12:20:00,132.8,132.95,132.77,132.94,2480.0,130.329,130.4762,130.2995,130.4664,2480.0
2024-11-22 12:25:00,132.95,133.08,132.92,133.04,6607.0,130.4762,130.6038,130.4467,130.5645,6607.0
2024-11-22 12:30:00,133.03,133.04,132.96,133.01,2294.0,130.5547,130.5645,130.486,130.5351,2294.0
2024-11-22 12:35:00,133.02,133.02,132.8,132.81,4560.0,130.5449,130.5449,130.329,130.3388,4560.0
2024-11-22 12:40:00,132.84,132.96,132.71,132.93,13388.0,130.3682,130.486,130.2407,130.4566,13388.0
2024-11-22 12:45:00,132.94,132.94,132.83,132.84,4777.0,130.4664,130.4664,130.3584,130.3682,4777.0
2024-11-22 12:50:00,132.88,132.92,132.72,132.86,12568.0,130.4075,130.4467,130.2505,130.3879,12568.0
2024-11-22 12:55:00,132.88,132.91,132.82,132.91,3122.0,130.4075,130.4369,130.3486,130.4369,3122.0
2024-11-22 13:00:00,132.92,132.96,132.76,132.78,13382.0,130.4467,130.486,130.2897,130.3094,13382.0
2024-11-22 13:05:00,132.66,132.76,132.53,132.67,26486.0,130.1916,130.2897,130.064,130.2014,26486.0
2024-11-22 13:10:00,132.69,132.97,132.68,132.97,9961.0,130.221,130.4958,130.2112,130.4958,9961.0
2024-11-22 13:15:00,132.9,132.94,132.85,132.89,4003.0,130.4271,130.4664,130.378,130.4173,4003.0
2024-11-22 13:20:00,132.86,133.01,132.77,133.0,5268.0,130.3879,130.5351,130.2995,130.5253,5268.0
2024-11-22 13:25:00,133.07,133.14,133.0,133.08,6211.0,130.594,130.6627,130.5253,130.6038,6211.0
2024-11-22 13:30:00,132.96,133.12,132.96,133.07,4148.0,130.486,130.643,130.486,130.594,4148.0
2024-11-22 13:35:00,133.1,133.11,132.92,132.98,4946.0,130.6234,130.6332,130.4467,130.5056,4946.0
2024-11-22 13:40:00,133.06,133.23,133.04,133.18,5559.0,130.5841,130.751,130.5645,130.7019,5559.0
2024-11-22 13:45:00,133.18,133.26,133.11,133.12,8352.0,130.7019,130.7804,130.6332,130.643,8352.0
2024-11-22 13:50:00,133.09,133.09,132.89,132.94,4609.0,130.6136,130.6136,130.4173,130.4664,4609.0
2024-11-22 13:55:00,132.98,133.01,132.89,132.94,2151.0,130.5056,130.5351,130.4173,130.4664,2151.0
2024-11-22 14:00:00,132.95,132.99,132.9,132.97,2670.0,130.4762,130.5154,130.4271,130.4958,2670.0
2024-11-22 14:05:00,132.98,132.98,132.76,132.78,3938.0,130.5056,130.5056,130.2897,130.3094,3938.0
2024-11-22 14:10:00,132.77,132.93,132.75,132.92,7220.0,130.2995,130.4566,130.2799,130.4467,7220.0
2024-11-22 14:15:00,132.94,132.99,132.86,132.89,4264.0,130.4664,130.5154,130.3879,130.4173,4264.0
2024-11-22 14:20:00,132.98,133.0,132.86,132.97,8907.0,130.5056,130.5253,130.3879,130.4958,8907.0
2024-11-22 14:25:00,132.96,133.09,132.89,132.92,7086.0,130.486,130.6136,130.4173,130.4467,7086.0
2024-11-22 14:30:00,132.84,133.06,132.84,132.96,19788.0,130.3682,130.5841,130.3682,130.486,19788.0
2024-11-22 14:35:00,132.95,133.05,132.94,133.04,3149.0,130.4762,130.5743,130.4664,130.5645,3149.0
2024-11-22 14:40:00,133.03,133.13,133.01,133.12,6386.0,130.5547,130.6528,130.5351,130.643,6386.0
2024-11-22 14:45:00,133.11,133.35,133.07,133.35,8913.0,130.6332,130.8687,130.594,130.8687,8913.0
2024-11-22 14:50:00,133.34,133.41,133.25,133.41,3529.0,130.8589,130.9276,130.7706,130.9276,3529.0
2024-11-22 14:55:00,133.39,133.4,133.21,133.21,5635.0,130.908,130.9178,130.7314,130.7314,5635.0
2024-11-22 15:00:00,133.24,133.29,132.96,133.02,9642.0,130.7608,130.8099,130.486,130.5449,9642.0
2024-11-22 15:05:00,133.02,133.08,132.9,132.94,5118.0,130.5449,130.6038,130.4271,130.4664,5118.0
2024-11-22 15:10:00,132.96,132.99,132.9,132.96,10502.0,130.486,130.5154,130.4271,130.486,10502.0
2024-11-22 15:15:00,132.99,133.02,132.86,132.91,5706.0,130.5154,130.5449,130.3879,130.4369,5706.0
2024-11-22 15:20:00,132.93,133.16,132.91,133.04,8900.0,130.4566,130.6823,130.4369,130.5645,8900.0
2024-11-22 15:25:00,133.11,133.14,132.98,133.0,6885.0,130.6332,130.6627,130.5056,130.5253,6885.0
2024-11-22 15:30:00,133.05,133.13,132.9,133.12,8763.0,130.5743,130.6528,130.4271,130.643,8763.0
2024-11-22 15:35:00,133.09,133.22,133.06,133.1,11144.0,130.6136,130.7412,130.5841,130.6234,11144.0
2024-11-22 15:40:00,133.03,133.12,132.99,133.04,11739.0,130.5547,130.643,130.5154,130.5645,11739.0
2024-11-22 15:45:00,133.05,133.11,132.98,133.0,14739.0,130.5743,130.6332,130.5056,130.5253,14739.0
2024-11-22 15:50:00,133.0,133.33,132.95,133.31,33607.0,130.5253,130.8491,130.4762,130.8295,33607.0
2024-11-22 15:55:00,133.3,133.52,133.25,133.26,145712.0,130.8197,131.0356,130.7706,130.7804,145712.0
2024-11-25 09:30:00,133.94,134.94,133.9,134.62,53517.0,131.4478,132.4292,131.4085,132.1151,53517.0
2024-11-25 09:35:00,134.51,135.26,134.51,134.88,20199.0,132.0072,132.7432,132.0072,132.3703,20199.0
2024-11-25 09:40:00,134.99,134.99,134.18,134.18,26991.0,132.4782,132.4782,131.6833,131.6833,26991.0
2024-11-25 09:45:00,134.25,134.67,134.25,134.49,14330.0,131.752,132.1642,131.752,131.9875,14330.0
2024-11-25 09:50:00,134.55,134.75,134.35,134.62,13640.0,132.0464,132.2427,131.8501,132.1151,13640.0
2024-11-25 09:55:00,134.64,134.8,134.32,134.51,15795.0,132.1347,132.2918,131.8207,132.0072,15795.0
2024-11-25 10:00:00,134.44,134.46,134.1,134.17,36620.0,131.9385,131.9581,131.6048,131.6735,36620.0
2024-11-25 10:05:00,134.26,134.5,134.18,134.4,6281.0,131.7618,131.9973,131.6833,131.8992,6281.0
2024-11-25 10:10:00,134.39,134.46,134.17,134.32,7677.0,131.8894,131.9581,131.6735,131.8207,7677.0
2024-11-25 10:15:00,134.3,134.51,134.24,134.39,6969.0,131.8011,132.0072,131.7422,131.8894,6969.0
2024-11-25 10:20:00,134.34,134.47,134.14,134.39,13479.0,131.8403,131.9679,131.644,131.8894,13479.0
2024-11-25 10:25:00,134.41,134.73,134.38,134.7,24604.0,131.909,132.2231,131.8796,132.1936,24604.0
2024-11-25 10:30:00,134.76,134.84,134.52,134.74,9258.0,132.2525,132.331,132.017,132.2329,9258.0
2024-11-25 10:35:00,134.67,134.88,134.55,134.8,19251.0,132.1642,132.3703,132.0464,132.2918,19251.0
2024-11-25 10:40:00,134.8,135.02,134.79,134.9,11390.0,132.2918,132.5077,132.282,132.3899,11390.0
2024-11-25 10:45:00,134.87,134.87,134.59,134.6,6335.0,132.3605,132.3605,132.0857,132.0955,6335.0
2024-11-25 10:50:00,134.58,134.7,134.34,134.47,10742.0,132.0759,132.1936,131.8403,131.9679,10742.0
2024-11-25 10:55:00,134.48,134.63,134.42,134.49,5398.0,131.9777,132.1249,131.9188,131.9875,5398.0
2024-11-25 11:00:00,134.45,134.73,134.44,134.66,11894.0,131.9483,132.2231,131.9385,132.1544,11894.0
2024-11-25 11:05:00,134.63,134.66,134.43,134.59,10432.0,132.1249,132.1544,131.9286,132.0857,10432.0
2024-11-25 11:10:00,134.52,134.64,134.42,134.42,4548.0,132.017,132.1347,131.9188,131.9188,4548.0
2024-11-25 11:15:00,134.31,134.53,134.26,134.36,8676.0,131.8109,132.0268,131.7618,131.86,8676.0
2024-11-25 11:20:00,134.34,134.42,134.2,134.36,15878.0,131.8403,131.9188,131.7029,131.86,15878.0
2024-11-25 11:25:00,134.37,134.38,133.91,134.0,17084.0,131.8698,131.8796,131.4183,131.5067,17084.0
2024-11-25 11:30:00,133.99,134.17,133.9,134.09,13942.0,131.4968,131.6735,131.4085,131.595,13942.0
2024-11-25 11:35:00,134.15,134.2,133.9,133.96,14669.0,131.6539,131.7029,131.4085,131.4674,14669.0
2024-11-25 11:40:00,134.0,134.13,134.0,134.11,7275.0,131.5067,131.6342,131.5067,131.6146,7275.0
2024-11-25 11:45:00,134.08,134.22,133.96,134.02,10411.0,131.5852,131.7226,131.4674,131.5263,10411.0
2024-11-25 11:50:00,134.05,134.05,133.9,133.93,6525.0,131.5557,131.5557,131.4085,131.438,6525.0
2024-11-25 11:55:00,133.98,133.98,133.75,133.75,5850.0,131.487,131.487,131.2613,131.2613,5850.0
2024-11-25 12:00:00,133.73,133.95,133.67,133.94,4188.0,131.2417,131.4576,131.1828,131.4478,4188.0
2024-11-25 12:05:00,134.05,134.49,134.05,134.47,26248.0,131.5557,131.9875,131.5557,131.9679,26248.0
2024-11-25 12:10:00,134.43,134.71,134.33,134.71,11294.0,131.9286,132.2034,131.8305,132.2034,11294.0
2024-11-25 12:15:00,134.71,134.71,134.35,134.46,18616.0,132.2034,132.2034,131.8501,131.9581,18616.0
2024-11-25 12:20:00,134.49,134.53,134.3,134.36,9846.0,131.9875,132.0268,131.8011,131.86,9846.0
2024-11-25 12:25:00,134.4,134.55,134.4,134.46,11113.0,131.8992,132.0464,131.8992,131.9581,11113.0
2024-11-25 12:30:00,134.47,134.8,134.47,134.8,16038.0,131.9679,132.2918,131.9679,132.2918,16038.0
2024-11-25 12:35:00,134.76,134.81,134.62,134.75,6575.0,132.2525,132.3016,132.1151,132.2427,6575.0
2024-11-25 12:40:00,134.74,134.82,134.6,134.65,16993.0,132.2329,132.3114,132.0955,132.1446,16993.0
2024-11-25 12:45:00,134.64,134.68,134.51,134.6,17158.0,132.1347,132.174,132.0072,132.0955,17158.0
2024-11-25 12:50:00,134.6,134.6,134.44,134.46,10913.0,132.0955,132.0955,131.9385,131.9581,10913.0
2024-11-25 12:55:00,134.47,134.47,134.21,134.28,6544.0,131.9679,131.9679,131.7127,131.7814,6544.0
2024-11-25 13:00:00,134.25,134.51,134.22,134.47,7260.0,131.752,132.0072,131.7226,131.9679,7260.0
2024-11-25 13:05:00,134.46,134.56,134.42,134.51,8717.0,131.9581,132.0562,131.9188,132.0072,8717.0
2024-11-25 13:10:00,134.53,134.68,134.52,134.55,3848.0,132.0268,132.174,132.017,132.0464,3848.0
2024-11-25 13:15:00,134.52,134.55,134.23,134.29,10075.0,132.017,132.0464,131.7324,131.7913,10075.0
2024-11-25 13:20:00,134.29,134.42,134.25,134.39,11915.0,131.7913,131.9188,131.752,131.8894,11915.0
2024-11-25 13:25:00,134.34,134.45,134.31,134.39,5815.0,131.8403,131.9483,131.8109,131.8894,5815.0
2024-11-25 13:30:00,134.38,134.45,134.15,134.39,7418.0,131.8796,131.9483,131.6539,131.8894,7418.0
2024-11-25 13:35:00,134.36,134.43,134.32,134.36,4626.0,131.86,131.9286,131.8207,131.86,4626.0
2024-11-25 13:40:00,134.36,134.39,134.28,134.31,3582.0,131.86,131.8894,131.7814,131.8109,3582.0
2024-11-25 13:45:00,134.39,134.62,134.39,134.62,6893.0,131.8894,132.1151,131.8894,132.1151,6893.0
2024-11-25 13:50:00,134.62,134.72,134.6,134.62,6644.0,132.1151,132.2133,132.0955,132.1151,6644.0
2024-11-25 13:55:00,134.62,134.7,134.61,134.69,5264.0,132.1151,132.1936,132.1053,132.1838,5264.0
2024-11-25 14:00:00,134.69,134.74,134.53,134.58,8751.0,132.1838,132.2329,132.0268,132.0759,8751.0
2024-11-25 14:05:00,134.57,134.59,134.41,134.46,6141.0,132.066,132.0857,131.909,131.9581,6141.0
2024-11-25 14:10:00,134.46,134.47,134.1,134.15,5632.0,131.9581,131.9679,131.6048,131.6539,5632.0
2024-11-25 14:15:00,134.14,134.14,134.0,134.09,9478.0,131.644,131.644,131.5067,131.595,9478.0
2024-11-25 14:20:00,134.08,134.14,133.88,133.96,7879.0,131.5852,131.644,131.3889,131.4674,7879.0
2024-11-25 14:25:00,134.0,134.14,133.95,134.04,9780.0,131.5067,131.644,131.4576,131.5459,9780.0
2024-11-25 14:30:00,134.0,134.06,133.9,133.96,14251.0,131.5067,131.5655,131.4085,131.4674,14251.0
2024-11-25 14:35:00,133.96,134.17,133.96,134.07,10848.0,131.4674,131.6735,131.4674,131.5753,10848.0
2024-11-25 14:40:00,134.06,134.09,134.03,134.06,6300.0,131.5655,131.595,131.5361,131.5655,6300.0
2024-11-25 14:45:00,134.04,134.05,133.99,134.0,10240.0,131.5459,131.5557,131.4968,131.5067,10240.0
2024-11-25 14:50:00,133.97,133.99,133.91,133.92,17655.0,131.4772,131.4968,131.4183,131.4281,17655.0
2024-11-25 14:55:00,133.91,134.07,133.9,134.01,10736.0,131.4183,131.5753,131.4085,131.5165,10736.0
2024-11-25 15:00:00,134.03,134.12,133.91,133.92,14190.0,131.5361,131.6244,131.4183,131.4281,14190.0
2024-11-25 15:05:00,133.95,134.18,133.95,134.15,8485.0,131.4576,131.6833,131.4576,131.6539,8485.0
2024-11-25 15:10:00,134.18,134.28,134.11,134.16,9319.0,131.6833,131.7814,131.6146,131.6637,9319.0
2024-11-25 15:15:00,134.14,134.38,134.14,134.27,12996.0,131.644,131.8796,131.644,131.7716,12996.0
2024-11-25 15:20:00,134.26,134.31,134.18,134.29,9403.0,131.7618,131.8109,131.6833,131.7913,9403.0
2024-11-25 15:25:00,134.27,134.27,134.04,134.06,11462.0,131.7716,131.7716,131.5459,131.5655,11462.0
2024-11-25 15:30:00,134.04,134.22,134.0,134.03,17329.0,131.5459,131.7226,131.5067,131.5361,17329.0
2024-11-25 15:35:00,134.04,134.1,133.96,134.0,25583.0,131.5459,131.6048,131.4674,131.5067,25583.0
2024-11-25 15:40:00,134.0,134.09,133.82,133.82,25293.0,131.5067,131.595,131.33,131.33,25293.0
2024-11-25 15:45:00,133.84,133.95,133.76,133.85,55603.0,131.3496,131.4576,131.2711,131.3594,55603.0
2024-11-25 15:50:00,133.87,133.89,133.4,133.78,92880.0,131.3791,131.3987,130.9178,131.2907,92880.0
2024-11-25 15:55:00,133.81,133.82,133.14,133.32,319121.0,131.3202,131.33,130.6627,130.8393,319121.0
2024-11-26 09:30:00,133.28,133.61,132.69,133.24,42436.0,130.8,131.1239,130.221,130.7608,42436.0
2024-11-26 09:35:00,133.19,133.5,132.91,133.49,21495.0,130.7117,131.016,130.4369,131.0061,21495.0
2024-11-26 09:40:00,133.5,134.03,133.42,134.01,14775.0,131.016,131.5361,130.9374,131.5165,14775.0
2024-11-26 09:45:00,134.01,134.03,133.37,133.38,12058.0,131.5165,131.5361,130.8884,130.8982,12058.0
2024-11-26 09:50:00,133.25,133.57,133.22,133.4,19498.0,130.7706,131.0847,130.7412,130.9178,19498.0
2024-11-26 09:55:00,133.29,133.57,133.28,133.52,38463.0,130.8099,131.0847,130.8,131.0356,38463.0
2024-11-26 10:00:00,133.56,133.67,132.72,132.77,35363.0,131.0748,131.1828,130.2505,130.2995,35363.0
2024-11-26 10:05:00,132.85,132.97,132.52,132.63,21626.0,130.378,130.4958,130.0542,130.1621,21626.0
2024-11-26 10:10:00,132.57,132.93,132.56,132.77,16459.0,130.1033,130.4566,130.0934,130.2995,16459.0
2024-11-26 10:15:00,132.77,132.85,132.66,132.82,12102.0,130.2995,130.378,130.1916,130.3486,12102.0
2024-11-26 10:20:00,132.84,132.98,132.63,132.63,12873.0,130.3682,130.5056,130.1621,130.1621,12873.0
2024-11-26 10:25:00,132.63,132.82,132.56,132.79,6319.0,130.1621,130.3486,130.0934,130.3192,6319.0
2024-11-26 10:30:00,132.72,132.87,132.69,132.7,20769.0,130.2505,130.3977,130.221,130.2308,20769.0
2024-11-26 10:35:00,132.74,132.92,132.72,132.76,10343.0,130.2701,130.4467,130.2505,130.2897,10343.0
2024-11-26 10:40:00,132.7,133.26,132.7,133.18,7421.0,130.2308,130.7804,130.2308,130.7019,7421.0
2024-11-26 10:45:00,133.12,133.15,132.94,133.06,14294.0,130.643,130.6725,130.4664,130.5841,14294.0
2024-11-26 10:50:00,133.16,133.57,133.16,133.43,8972.0,130.6823,131.0847,130.6823,130.9473,8972.0
2024-11-26 10:55:00,133.43,133.49,133.32,133.33,4631.0,130.9473,131.0061,130.8393,130.8491,4631.0
2024-11-26 11:00:00,133.33,133.33,133.08,133.08,2863.0,130.8491,130.8491,130.6038,130.6038,2863.0
2024-11-26 11:05:00,133.12,133.16,132.97,132.97,4940.0,130.643,130.6823,130.4958,130.4958,4940.0
2024-11-26 11:10:00,133.01,133.15,132.98,133.04,7350.0,130.5351,130.6725,130.5056,130.5645,7350.0
2024-11-26 11:15:00,133.05,133.33,133.04,133.33,5993.0,130.5743,130.8491,130.5645,130.8491,5993.0
2024-11-26 11:20:00,133.32,133.43,133.32,133.38,4604.0,130.8393,130.9473,130.8393,130.8982,4604.0
2024-11-26 11:25:00,133.34,133.45,133.26,133.45,7123.0,130.8589,130.9669,130.7804,130.9669,7123.0
2024-11-26 11:30:00,133.48,133.52,133.37,133.38,7227.0,130.9963,131.0356,130.8884,130.8982,7227.0
2024-11-26 11:35:00,133.41,133.55,133.41,133.49,9686.0,130.9276,131.065,130.9276,131.0061,9686.0
2024-11-26 11:40:00,133.44,133.61,133.37,133.55,7248.0,130.9571,131.1239,130.8884,131.065,7248.0
2024-11-26 11:45:00,133.58,133.6,133.52,133.56,3630.0,131.0945,131.1141,131.0356,131.0748,3630.0
2024-11-26 11:50:00,133.59,133.63,133.36,133.36,8138.0,131.1043,131.1435,130.8786,130.8786,8138.0
2024-11-26 11:55:00,133.33,133.47,133.25,133.27,7194.0,130.8491,130.9865,130.7706,130.7902,7194.0
2024-11-26 12:00:00,133.31,133.31,133.15,133.21,2929.0,130.8295,130.8295,130.6725,130.7314,2929.0
2024-11-26 12:05:00,133.22,133.22,133.04,133.13,5429.0,130.7412,130.7412,130.5645,130.6528,5429.0
2024-11-26 12:10:00,133.09,133.14,133.01,133.05,3853.0,130.6136,130.6627,130.5351,130.5743,3853.0
2024-11-26 12:15:00,133.06,133.16,132.98,133.15,5637.0,130.5841,130.6823,130.5056,130.6725,5637.0
2024-11-26 12:20:00,133.09,133.2,133.09,133.17,7405.0,130.6136,130.7215,130.6136,130.6921,7405.0
2024-11-26 12:25:00,133.19,133.39,133.18,133.25,17121.0,130.7117,130.908,130.7019,130.7706,17121.0
2024-11-26 12:30:00,133.25,133.36,133.25,133.36,4378.0,130.7706,130.8786,130.7706,130.8786,4378.0
2024-11-26 12:35:00,133.3,133.34,133.23,133.34,11786.0,130.8197,130.8589,130.751,130.8589,11786.0
2024-11-26 12:40:00,133.34,133.5,133.34,133.39,5368.0,130.8589,131.016,130.8589,130.908,5368.0
2024-11-26 12:45:00,133.39,133.49,133.33,133.33,3778.0,130.908,131.0061,130.8491,130.8491,3778.0
2024-11-26 12:50:00,133.32,133.61,133.32,133.59,8986.0,130.8393,131.1239,130.8393,131.1043,8986.0
2024-11-26 12:55:00,133.57,133.57,133.36,133.53,10021.0,131.0847,131.0847,130.8786,131.0454,10021.0
2024-11-26 13:00:00,133.53,133.6,133.41,133.43,17099.0,131.0454,131.1141,130.9276,130.9473,17099.0
2024-11-26 13:05:00,133.38,133.58,133.28,133.54,7231.0,130.8982,131.0945,130.8,131.0552,7231.0
2024-11-26 13:10:00,133.49,133.5,133.3,133.4,5488.0,131.0061,131.016,130.8197,130.9178,5488.0
2024-11-26 13:15:00,133.37,133.49,133.34,133.49,7305.0,130.8884,131.0061,130.8589,131.0061,7305.0
2024-11-26 13:20:00,133.48,133.62,133.34,133.45,10007.0,130.9963,131.1337,130.8589,130.9669,10007.0
2024-11-26 13:25:00,133.42,133.53,133.38,133.4,11416.0,130.9374,131.0454,130.8982,130.9178,11416.0
2024-11-26 13:30:00,133.4,133.41,133.27,133.33,8802.0,130.9178,130.9276,130.7902,130.8491,8802.0
2024-11-26 13:35:00,133.31,133.41,133.29,133.35,21158.0,130.8295,130.9276,130.8099,130.8687,21158.0
2024-11-26 13:40:00,133.34,133.46,133.34,133.4,5742.0,130.8589,130.9767,130.8589,130.9178,5742.0
2024-11-26 13:45:00,133.37,133.4,133.32,133.34,8678.0,130.8884,130.9178,130.8393,130.8589,8678.0
2024-11-26 13:50:00,133.35,133.39,133.24,133.33,28960.0,130.8687,130.908,130.7608,130.8491,28960.0
2024-11-26 13:55:00,133.33,133.44,133.33,133.42,4352.0,130.8491,130.9571,130.8491,130.9374,4352.0
2024-11-26 14:00:00,133.36,133.48,133.31,133.45,4807.0,130.8786,130.9963,130.8295,130.9669,4807.0
2024-11-26 14:05:00,133.43,133.43,133.27,133.29,16971.0,130.9473,130.9473,130.7902,130.8099,16971.0
2024-11-26 14:10:00,133.26,133.38,133.26,133.32,14343.0,130.7804,130.8982,130.7804,130.8393,14343.0
2024-11-26 14:15:00,133.32,133.32,133.22,133.3,35670.0,130.8393,130.8393,130.7412,130.8197,35670.0
2024-11-26 14:20:00,133.3,133.33,133.03,133.18,85067.0,130.8197,130.8491,130.5547,130.7019,85067.0
2024-11-26 14:25:00,133.18,133.45,133.16,133.42,24777.0,130.7019,130.9669,130.6823,130.9374,24777.0
2024-11-26 14:30:00,133.42,133.55,133.39,133.55,6093.0,130.9374,131.065,130.908,131.065,6093.0
2024-11-26 14:35:00,133.52,133.59,133.49,133.58,11828.0,131.0356,131.1043,131.0061,131.0945,11828.0
2024-11-26 14:40:00,133.56,133.67,133.53,133.54,16644.0,131.0748,131.1828,131.0454,131.0552,16644.0
2024-11-26 14:45:00,133.5,133.66,133.49,133.64,11207.0,131.016,131.173,131.0061,131.1533,11207.0
2024-11-26 14:50:00,133.65,133.73,133.63,133.69,19602.0,131.1632,131.2417,131.1435,131.2024,19602.0
2024-11-26 14:55:00,133.69,133.74,133.67,133.69,15230.0,131.2024,131.2515,131.1828,131.2024,15230.0
2024-11-26 15:00:00,133.67,133.83,133.67,133.79,17550.0,131.1828,131.3398,131.1828,131.3006,17550.0
2024-11-26 15:05:00,133.78,133.84,133.75,133.79,10349.0,131.2907,131.3496,131.2613,131.3006,10349.0
2024-11-26 15:10:00,133.77,133.81,133.74,133.8,15383.0,131.2809,131.3202,131.2515,131.3104,15383.0
2024-11-26 15:15:00,133.81,133.88,133.74,133.83,13764.0,131.3202,131.3889,131.2515,131.3398,13764.0
2024-11-26 15:20:00,133.83,133.93,133.79,133.9,14664.0,131.3398,131.438,131.3006,131.4085,14664.0
2024-11-26 15:25:00,133.92,133.98,133.83,133.86,21209.0,131.4281,131.487,131.3398,131.3693,21209.0
2024-11-26 15:30:00,133.84,133.98,133.84,133.88,37739.0,131.3496,131.487,131.3496,131.3889,37739.0
2024-11-26 15:35:00,133.88,134.0,133.85,133.99,20618.0,131.3889,131.5067,131.3594,131.4968,20618.0
2024-11-26 15:40:00,133.99,134.16,133.98,134.09,17279.0,131.4968,131.6637,131.487,131.595,17279.0
2024-11-26 15:45:00,134.09,134.26,134.06,134.21,32504.0,131.595,131.7618,131.5655,131.7127,32504.0
2024-11-26 15:50:00,134.11,134.39,134.06,134.35,49739.0,131.6146,131.8894,131.5655,131.8501,49739.0
2024-11-26 15:55:00,134.33,134.35,134.2,134.24,171636.0,131.8305,131.8501,131.7029,131.7422,171636.0
2024-11-27 09:30:00,133.99,135.14,133.98,135.08,30918.0,131.4968,132.6254,131.487,132.5666,30918.0
2024-11-27 09:35:00,135.25,135.77,135.2,135.77,14367.0,132.7334,133.2437,132.6843,133.2437,14367.0
2024-11-27 09:40:00,135.58,136.28,135.58,135.78,31083.0,133.0573,133.7442,133.0573,133.2535,31083.0
2024-11-27 09:45:00,135.53,135.66,135.27,135.43,10515.0,133.0082,133.1358,132.753,132.91,10515.0
2024-11-27 09:50:00,135.28,136.34,135.27,136.12,98824.0,132.7628,133.8031,132.753,133.5872,98824.0
2024-11-27 09:55:00,136.04,136.1,135.62,135.8,7737.0,133.5087,133.5676,133.0965,133.2732,7737.0
2024-11-27 10:00:00,135.69,135.76,135.2,135.2,9851.0,133.1652,133.2339,132.6843,132.6843,9851.0
2024-11-27 10:05:00,135.2,135.25,134.75,134.77,10550.0,132.6843,132.7334,132.2427,132.2623,10550.0
2024-11-27 10:10:00,134.62,134.74,134.36,134.62,13542.0,132.1151,132.2329,131.86,132.1151,13542.0
2024-11-27 10:15:00,134.61,134.75,134.37,134.68,14041.0,132.1053,132.2427,131.8698,132.174,14041.0
2024-11-27 10:20:00,134.61,134.75,134.48,134.72,17337.0,132.1053,132.2427,131.9777,132.2133,17337.0
2024-11-27 10:25:00,134.74,134.78,134.58,134.72,8222.0,132.2329,132.2721,132.0759,132.2133,8222.0
2024-11-27 10:30:00,134.55,134.7,134.48,134.61,49320.0,132.0464,132.1936,131.9777,132.1053,49320.0
2024-11-27 10:35:00,134.55,134.67,134.53,134.56,9213.0,132.0464,132.1642,132.0268,132.0562,9213.0
2024-11-27 10:40:00,134.55,134.76,134.55,134.63,6072.0,132.0464,132.2525,132.0464,132.1249,6072.0
2024-11-27 10:45:00,134.61,134.73,134.55,134.69,11978.0,132.1053,132.2231,132.0464,132.1838,11978.0
2024-11-27 10:50:00,134.69,134.69,134.58,134.65,18251.0,132.1838,132.1838,132.0759,132.1446,18251.0
2024-11-27 10:55:00,134.65,134.65,134.31,134.39,54209.0,132.1446,132.1446,131.8109,131.8894,54209.0
2024-11-27 11:00:00,134.41,134.69,134.35,134.46,20582.0,131.909,132.1838,131.8501,131.9581,20582.0
2024-11-27 11:05:00,134.4,134.66,134.35,134.66,7727.0,131.8992,132.1544,131.8501,132.1544,7727.0
2024-11-27 11:10:00,134.74,134.83,134.59,134.8,5898.0,132.2329,132.3212,132.0857,132.2918,5898.0
2024-11-27 11:15:00,134.71,134.77,134.65,134.74,6323.0,132.2034,132.2623,132.1446,132.2329,6323.0
2024-11-27 11:20:00,134.65,134.67,134.41,134.55,6541.0,132.1446,132.1642,131.909,132.0464,6541.0
2024-11-27 11:25:00,134.59,134.67,134.44,134.48,4490.0,132.0857,132.1642,131.9385,131.9777,4490.0
2024-11-27 11:30:00,134.42,134.53,134.22,134.22,4735.0,131.9188,132.0268,131.7226,131.7226,4735.0
2024-11-27 11:35:00,134.2,134.38,134.2,134.29,5142.0,131.7029,131.8796,131.7029,131.7913,5142.0
2024-11-27 11:40:00,134.25,134.55,134.22,134.52,7779.0,131.752,132.0464,131.7226,132.017,7779.0
2024-11-27 11:45:00,134.49,134.55,134.43,134.51,8023.0,131.9875,132.0464,131.9286,132.0072,8023.0
2024-11-27 11:50:00,134.49,134.49,134.32,134.34,5806.0,131.9875,131.9875,131.8207,131.8403,5806.0
2024-11-27 11:55:00,134.32,134.32,134.15,134.18,6569.0,131.8207,131.8207,131.6539,131.6833,6569.0
2024-11-27 12:00:00,134.19,134.21,134.04,134.05,5083.0,131.6931,131.7127,131.5459,131.5557,5083.0
2024-11-27 12:05:00,134.08,134.08,133.95,133.99,8120.0,131.5852,131.5852,131.4576,131.4968,8120.0
2024-11-27 12:10:00,134.06,134.1,133.86,133.88,4084.0,131.5655,131.6048,131.3693,131.3889,4084.0
2024-11-27 12:15:00,133.87,133.93,133.75,133.93,8025.0,131.3791,131.438,131.2613,131.438,8025.0
2024-11-27 12:20:00,133.9,133.91,133.74,133.78,5494.0,131.4085,131.4183,131.2515,131.2907,5494.0
2024-11-27 12:25:00,133.76,134.01,133.68,133.97,5875.0,131.2711,131.5165,131.1926,131.4772,5875.0
2024-11-27 12:30:00,133.94,133.95,133.84,133.86,3434.0,131.4478,131.4576,131.3496,131.3693,3434.0
2024-11-27 12:35:00,133.85,133.86,133.66,133.75,3257.0,131.3594,131.3693,131.173,131.2613,3257.0
2024-11-27 12:40:00,133.77,133.81,133.61,133.63,2199.0,131.2809,131.3202,131.1239,131.1435,2199.0
2024-11-27 12:45:00,133.6,133.69,133.59,133.69,3137.0,131.1141,131.2024,131.1043,131.2024,3137.0
2024-11-27 12:50:00,133.66,133.74,133.62,133.67,3221.0,131.173,131.2515,131.1337,131.1828,3221.0
2024-11-27 12:55:00,133.64,133.72,133.64,133.68,3035.0,131.1533,131.2319,131.1533,131.1926,3035.0
2024-11-27 13:00:00,133.66,133.7,133.56,133.56,5058.0,131.173,131.2122,131.0748,131.0748,5058.0
2024-11-27 13:05:00,133.57,133.58,133.45,133.45,3287.0,131.0847,131.0945,130.9669,130.9669,3287.0
2024-11-27 13:10:00,133.43,133.53,133.33,133.34,8847.0,130.9473,131.0454,130.8491,130.8589,8847.0
2024-11-27 13:15:00,133.34,133.44,133.3,133.42,4666.0,130.8589,130.9571,130.8197,130.9374,4666.0
2024-11-27 13:20:00,133.34,133.38,133.28,133.32,4206.0,130.8589,130.8982,130.8,130.8393,4206.0
2024-11-27 13:25:00,133.29,133.32,133.22,133.27,4462.0,130.8099,130.8393,130.7412,130.7902,4462.0
2024-11-27 13:30:00,133.31,133.39,133.26,133.27,7596.0,130.8295,130.908,130.7804,130.7902,7596.0
2024-11-27 13:35:00,133.24,133.33,133.23,133.28,6380.0,130.7608,130.8491,130.751,130.8,6380.0
2024-11-27 13:40:00,133.25,133.28,133.19,133.19,3867.0,130.7706,130.8,130.7117,130.7117,3867.0
2024-11-27 13:45:00,133.18,133.19,133.06,133.14,4432.0,130.7019,130.7117,130.5841,130.6627,4432.0
2024-11-27 13:50:00,133.14,133.19,133.09,133.18,4378.0,130.6627,130.7117,130.6136,130.7019,4378.0
2024-11-27 13:55:00,133.2,133.26,133.19,133.19,2922.0,130.7215,130.7804,130.7117,130.7117,2922.0
2024-11-27 14:00:00,133.16,133.32,133.16,133.32,4794.0,130.6823,130.8393,130.6823,130.8393,4794.0
2024-11-27 14:05:00,133.31,133.39,133.14,133.14,4866.0,130.8295,130.908,130.6627,130.6627,4866.0
2024-11-27 14:10:00,133.23,133.32,133.19,133.3,4884.0,130.751,130.8393,130.7117,130.8197,4884.0
2024-11-27 14:15:00,133.27,133.28,133.17,133.18,2809.0,130.7902,130.8,130.6921,130.7019,2809.0
2024-11-27 14:20:00,133.19,133.21,133.08,133.16,6930.0,130.7117,130.7314,130.6038,130.6823,6930.0
2024-11-27 14:25:00,133.19,133.21,133.1,133.15,5436.0,130.7117,130.7314,130.6234,130.6725,5436.0
2024-11-27 14:30:00,133.18,133.39,133.18,133.38,18032.0,130.7019,130.908,130.7019,130.8982,18032.0
2024-11-27 14:35:00,133.39,133.43,133.34,133.43,9174.0,130.908,130.9473,130.8589,130.9473,9174.0
2024-11-27 14:40:00,133.41,133.41,133.29,133.3,11099.0,130.9276,130.9276,130.8099,130.8197,11099.0
2024-11-27 14:45:00,133.29,133.34,133.23,133.24,4075.0,130.8099,130.8589,130.751,130.7608,4075.0
2024-11-27 14:50:00,133.22,133.33,133.21,133.25,4403.0,130.7412,130.8491,130.7314,130.7706,4403.0
2024-11-27 14:55:00,133.25,133.34,133.24,133.3,6803.0,130.7706,130.8589,130.7608,130.8197,6803.0
2024-11-27 15:00:00,133.31,133.33,133.18,133.18,15365.0,130.8295,130.8491,130.7019,130.7019,15365.0
2024-11-27 15:05:00,133.19,133.29,133.15,133.21,47049.0,130.7117,130.8099,130.6725,130.7314,47049.0
2024-11-27 15:10:00,133.18,133.2,133.06,133.06,7867.0,130.7019,130.7215,130.5841,130.5841,7867.0
2024-11-27 15:15:00,133.04,133.08,132.98,133.08,6286.0,130.5645,130.6038,130.5056,130.6038,6286.0
2024-11-27 15:20:00,133.09,133.2,133.01,133.19,190188.0,130.6136,130.7215,130.5351,130.7117,190188.0
2024-11-27 15:25:00,133.21,133.22,133.1,133.22,6889.0,130.7314,130.7412,130.6234,130.7412,6889.0
2024-11-27 15:30:00,133.19,133.31,133.16,133.3,8922.0,130.7117,130.8295,130.6823,130.8197,8922.0
2024-11-27 15:35:00,133.34,133.36,133.25,133.34,11938.0,130.8589,130.8786,130.7706,130.8589,11938.0
2024-11-27 15:40:00,133.34,133.43,133.31,133.38,9832.0,130.8589,130.9473,130.8295,130.8982,9832.0
2024-11-27 15:45:00,133.37,133.61,133.36,133.56,16210.0,130.8884,131.1239,130.8786,131.0748,16210.0
2024-11-27 15:50:00,133.51,133.51,133.28,133.39,34538.0,131.0258,131.0258,130.8,130.908,34538.0
2024-11-27 15:55:00,133.42,133.45,133.07,133.35,133049.0,130.9374,130.9669,130.594,130.8687,133049.0
2024-11-29 09:30:00,133.43,134.26,133.43,134.09,23592.0,130.9473,131.7618,130.9473,131.595,23592.0
2024-11-29 09:35:00,134.0,134.1,133.22,133.53,8178.0,131.5067,131.6048,130.7412,131.0454,8178.0
2024-11-29 09:40:00,133.53,133.71,133.37,133.38,34792.0,131.0454,131.222,130.8884,130.8982,34792.0
2024-11-29 09:45:00,133.46,133.56,132.9,133.06,16273.0,130.9767,131.0748,130.4271,130.5841,16273.0
2024-11-29 09:50:00,133.0,133.09,132.75,133.09,14812.0,130.5253,130.6136,130.2799,130.6136,14812.0
2024-11-29 09:55:00,133.1,133.27,132.96,133.0,14750.0,130.6234,130.7902,130.486,130.5253,14750.0
2024-11-29 10:00:00,132.89,133.0,132.47,132.61,30664.0,130.4173,130.5253,130.0051,130.1425,30664.0
2024-11-29 10:05:00,132.59,132.75,132.34,132.36,8694.0,130.1229,130.2799,129.8775,129.8972,8694.0
2024-11-29 10:10:00,132.36,132.6,132.15,132.15,20559.0,129.8972,130.1327,129.6911,129.6911,20559.0
2024-11-29 10:15:00,132.31,132.31,131.86,132.08,22008.0,129.8481,129.8481,129.4065,129.6224,22008.0
2024-11-29 10:20:00,132.09,132.24,132.07,132.21,8624.0,129.6322,129.7794,129.6126,129.75,8624.0
2024-11-29 10:25:00,132.29,132.38,132.23,132.23,7897.0,129.8285,129.9168,129.7696,129.7696,7897.0
2024-11-29 10:30:00,132.24,132.66,132.17,132.56,7071.0,129.7794,130.1916,129.7107,130.0934,7071.0
2024-11-29 10:35:00,132.54,132.76,132.51,132.61,12149.0,130.0738,130.2897,130.0444,130.1425,12149.0
2024-11-29 10:40:00,132.66,132.67,132.36,132.52,16597.0,130.1916,130.2014,129.8972,130.0542,16597.0
2024-11-29 10:45:00,132.52,132.65,132.39,132.63,6498.0,130.0542,130.1818,129.9266,130.1621,6498.0
2024-11-29 10:50:00,132.68,132.89,132.66,132.79,8146.0,130.2112,130.4173,130.1916,130.3192,8146.0
2024-11-29 10:55:00,132.81,132.97,132.81,132.97,7900.0,130.3388,130.4958,130.3388,130.4958,7900.0
2024-11-29 11:00:00,132.94,132.95,132.85,132.92,4672.0,130.4664,130.4762,130.378,130.4467,4672.0
2024-11-29 11:05:00,132.89,132.91,132.75,132.79,7995.0,130.4173,130.4369,130.2799,130.3192,7995.0
2024-11-29 11:10:00,132.79,132.82,132.62,132.74,7498.0,130.3192,130.3486,130.1523,130.2701,7498.0
2024-11-29 11:15:00,132.79,132.98,132.76,132.97,7363.0,130.3192,130.5056,130.2897,130.4958,7363.0
2024-11-29 11:20:00,132.97,133.11,132.84,133.1,9829.0,130.4958,130.6332,130.3682,130.6234,9829.0
2024-11-29 11:25:00,133.13,133.28,133.05,133.07,18116.0,130.6528,130.8,130.5743,130.594,18116.0
2024-11-29 11:30:00,133.1,133.21,133.0,133.21,62933.0,130.6234,130.7314,130.5253,130.7314,62933.0
2024-11-29 11:35:00,133.17,133.23,132.98,133.01,7479.0,130.6921,130.751,130.5056,130.5351,7479.0
2024-11-29 11:40:00,133.0,133.08,132.75,132.77,11759.0,130.5253,130.6038,130.2799,130.2995,11759.0
2024-11-29 11:45:00,132.77,132.84,132.62,132.7,10756.0,130.2995,130.3682,130.1523,130.2308,10756.0
2024-11-29 11:50:00,132.74,132.85,132.67,132.85,9062.0,130.2701,130.378,130.2014,130.378,9062.0
2024-11-29 11:55:00,132.88,132.9,132.7,132.74,9743.0,130.4075,130.4271,130.2308,130.2701,9743.0
2024-11-29 12:00:00,132.77,132.96,132.77,132.89,7794.0,130.2995,130.486,130.2995,130.4173,7794.0
2024-11-29 12:05:00,132.91,133.05,132.87,133.01,7278.0,130.4369,130.5743,130.3977,130.5351,7278.0
2024-11-29 12:10:00,132.95,133.22,132.83,133.2,11205.0,130.4762,130.7412,130.3584,130.7215,11205.0
2024-11-29 12:15:00,133.17,133.46,133.14,133.45,12734.0,130.6921,130.9767,130.6627,130.9669,12734.0
2024-11-29 12:20:00,133.44,133.57,133.37,133.48,10551.0,130.9571,131.0847,130.8884,130.9963,10551.0
2024-11-29 12:25:00,133.49,133.77,133.49,133.66,18508.0,131.0061,131.2809,131.0061,131.173,18508.0
2024-11-29 12:30:00,133.7,133.79,133.66,133.69,8246.0,131.2122,131.3006,131.173,131.2024,8246.0
2024-11-29 12:35:00,133.69,133.85,133.67,133.77,9072.0,131.2024,131.3594,131.1828,131.2809,9072.0
2024-11-29 12:40:00,133.8,134.04,133.75,134.04,14422.0,131.3104,131.5459,131.2613,131.5459,14422.0
2024-11-29 12:45:00,134.03,134.23,134.03,134.22,12101.0,131.5361,131.7324,131.5361,131.7226,12101.0
2024-11-29 12:50:00,134.2,134.25,134.04,134.23,18091.0,131.7029,131.752,131.5459,131.7324,18091.0
2024-11-29 12:55:00,134.28,134.4,133.94,134.01,59430.0,131.7814,131.8992,131.4478,131.5165,59430.0
2024-12-02 09:30:00,133.42,134.27,133.15,133.16,65476.0,130.9374,131.7716,130.6725,130.6823,65476.0
2024-12-02 09:35:00,133.0,133.52,132.61,133.41,52200.0,130.5253,131.0356,130.1425,130.9276,52200.0
2024-12-02 09:40:00,133.4,133.43,132.83,133.09,24050.0,130.9178,130.9473,130.3584,130.6136,24050.0
2024-12-02 09:45:00,132.94,133.57,132.78,133.21,41078.0,130.4664,131.0847,130.3094,130.7314,41078.0
2024-12-02 09:50:00,133.18,133.18,132.68,132.78,10758.0,130.7019,130.7019,130.2112,130.3094,10758.0
2024-12-02 09:55:00,132.83,132.83,132.39,132.76,13656.0,130.3584,130.3584,129.9266,130.2897,13656.0
2024-12-02 10:00:00,132.77,132.77,132.25,132.33,28727.0,130.2995,130.2995,129.7892,129.8677,28727.0
2024-12-02 10:05:00,132.25,132.4,132.14,132.14,9397.0,129.7892,129.9364,129.6813,129.6813,9397.0
2024-12-02 10:10:00,132.15,132.2,131.96,132.09,11585.0,129.6911,129.7401,129.5046,129.6322,11585.0
2024-12-02 10:15:00,132.12,132.44,132.01,132.44,23027.0,129.6616,129.9757,129.5537,129.9757,23027.0
2024-12-02 10:20:00,132.43,132.49,132.26,132.48,10598.0,129.9659,130.0247,129.799,130.0149,10598.0
2024-12-02 10:25:00,132.49,132.81,132.45,132.81,8756.0,130.0247,130.3388,129.9855,130.3388,8756.0
2024-12-02 10:30:00,132.8,133.01,132.78,132.88,10869.0,130.329,130.5351,130.3094,130.4075,10869.0
2024-12-02 10:35:00,132.76,132.76,132.44,132.53,27729.0,130.2897,130.2897,129.9757,130.064,27729.0
2024-12-02 10:40:00,132.5,132.62,132.2,132.21,8085.0,130.0346,130.1523,129.7401,129.75,8085.0
2024-12-02 10:45:00,132.26,132.3,132.06,132.17,9922.0,129.799,129.8383,129.6027,129.7107,9922.0
2024-12-02 10:50:00,132.15,132.27,132.12,132.27,27308.0,129.6911,129.8088,129.6616,129.8088,27308.0
2024-12-02 10:55:00,132.3,132.59,132.26,132.26,9465.0,129.8383,130.1229,129.799,129.799,9465.0
2024-12-02 11:00:00,132.22,132.28,132.13,132.21,9215.0,129.7598,129.8187,129.6714,129.75,9215.0
2024-12-02 11:05:00,132.26,132.53,132.2,132.46,11467.0,129.799,130.064,129.7401,129.9953,11467.0
2024-12-02 11:10:00,132.46,132.63,132.41,132.62,5081.0,129.9953,130.1621,129.9462,130.1523,5081.0
2024-12-02 11:15:00,132.64,132.77,132.53,132.74,6404.0,130.172,130.2995,130.064,130.2701,6404.0
2024-12-02 11:20:00,132.74,132.86,132.62,132.77,4393.0,130.2701,130.3879,130.1523,130.2995,4393.0
2024-12-02 11:25:00,132.77,132.93,132.69,132.88,4054.0,130.2995,130.4566,130.221,130.4075,4054.0
2024-12-02 11:30:00,132.86,133.46,132.86,133.41,35738.0,130.3879,130.9767,130.3879,130.9276,35738.0
2024-12-02 11:35:00,133.41,133.49,133.27,133.45,17442.0,130.9276,131.0061,130.7902,130.9669,17442.0
2024-12-02 11:40:00,133.46,133.52,133.3,133.48,9324.0,130.9767,131.0356,130.8197,130.9963,9324.0
2024-12-02 11:45:00,133.45,133.58,133.36,133.58,8953.0,130.9669,131.0945,130.8786,131.0945,8953.0
2024-12-02 11:50:00,133.6,133.6,133.47,133.5,5402.0,131.1141,131.1141,130.9865,131.016,5402.0
2024-12-02 11:55:00,133.44,133.44,133.29,133.35,4835.0,130.9571,130.9571,130.8099,130.8687,4835.0
2024-12-02 12:00:00,133.42,133.45,133.31,133.33,4495.0,130.9374,130.9669,130.8295,130.8491,4495.0
2024-12-02 12:05:00,133.31,133.77,133.29,133.77,7502.0,130.8295,131.2809,130.8099,131.2809,7502.0
2024-12-02 12:10:00,133.72,134.0,133.66,133.82,9567.0,131.2319,131.5067,131.173,131.33,9567.0
2024-12-02 12:15:00,133.81,134.0,133.81,133.93,8214.0,131.3202,131.5067,131.3202,131.438,8214.0
2024-12-02 12:20:00,133.93,134.02,133.85,133.88,6417.0,131.438,131.5263,131.3594,131.3889,6417.0
2024-12-02 12:25:00,133.84,133.94,133.74,133.78,15055.0,131.3496,131.4478,131.2515,131.2907,15055.0
2024-12-02 12:30:00,133.77,133.82,133.51,133.79,58131.0,131.2809,131.33,131.0258,131.3006,58131.0
2024-12-02 12:35:00,133.78,134.12,133.78,134.12,6724.0,131.2907,131.6244,131.2907,131.6244,6724.0
2024-12-02 12:40:00,134.15,134.29,134.09,134.25,5721.0,131.6539,131.7913,131.595,131.752,5721.0
2024-12-02 12:45:00,134.28,134.38,134.28,134.3,4880.0,131.7814,131.8796,131.7814,131.8011,4880.0
2024-12-02 12:50:00,134.29,134.57,134.28,134.57,6068.0,131.7913,132.066,131.7814,132.066,6068.0
2024-12-02 12:55:00,134.56,134.63,134.47,134.53,5721.0,132.0562,132.1249,131.9679,132.0268,5721.0
2024-12-02 13:00:00,134.51,134.57,134.43,134.55,7297.0,132.0072,132.066,131.9286,132.0464,7297.0
2024-12-02 13:05:00,134.63,134.64,134.53,134.57,3910.0,132.1249,132.1347,132.0268,132.066,3910.0
2024-12-02 13:10:00,134.6,134.72,134.56,134.63,6471.0,132.0955,132.2133,132.0562,132.1249,6471.0
2024-12-02 13:15:00,134.63,134.8,134.5,134.8,4998.0,132.1249,132.2918,131.9973,132.2918,4998.0
2024-12-02 13:20:00,134.76,134.76,134.59,134.63,4878.0,132.2525,132.2525,132.0857,132.1249,4878.0
2024-12-02 13:25:00,134.61,134.65,134.52,134.64,4748.0,132.1053,132.1446,132.017,132.1347,4748.0
2024-12-02 13:30:00,134.65,134.68,134.47,134.47,6401.0,132.1446,132.174,131.9679,131.9679,6401.0
2024-12-02 13:35:00,134.47,134.6,134.46,134.59,9261.0,131.9679,132.0955,131.9581,132.0857,9261.0
2024-12-02 13:40:00,134.57,134.59,134.38,134.44,5656.0,132.066,132.0857,131.8796,131.9385,5656.0
2024-12-02 13:45:00,134.42,134.59,134.41,134.52,6074.0,131.9188,132.0857,131.909,132.017,6074.0
2024-12-02 13:50:00,134.53,134.63,134.49,134.57,4268.0,132.0268,132.1249,131.9875,132.066,4268.0
2024-12-02 13:55:00,134.59,134.68,134.54,134.54,5435.0,132.0857,132.174,132.0366,132.0366,5435.0
2024-12-02 14:00:00,134.52,134.77,134.48,134.68,22632.0,132.017,132.2623,131.9777,132.174,22632.0
2024-12-02 14:05:00,134.67,134.67,134.6,134.65,12411.0,132.1642,132.1642,132.0955,132.1446,12411.0
2024-12-02 14:10:00,134.62,134.8,134.62,134.74,11626.0,132.1151,132.2918,132.1151,132.2329,11626.0
2024-12-02 14:15:00,134.77,134.89,134.74,134.84,14557.0,132.2623,132.3801,132.2329,132.331,14557.0
2024-12-02 14:20:00,134.85,134.9,134.74,134.9,7201.0,132.3408,132.3899,132.2329,132.3899,7201.0
2024-12-02 14:25:00,134.91,135.04,134.91,134.95,11018.0,132.3997,132.5273,132.3997,132.439,11018.0
2024-12-02 14:30:00,134.86,135.14,134.86,135.06,23504.0,132.3506,132.6254,132.3506,132.5469,23504.0
2024-12-02 14:35:00,135.07,135.23,135.03,135.08,18151.0,132.5567,132.7138,132.5175,132.5666,18151.0
2024-12-02 14:40:00,135.08,135.18,135.02,135.13,9971.0,132.5666,132.6647,132.5077,132.6156,9971.0
2024-12-02 14:45:00,135.13,135.27,135.13,135.27,6562.0,132.6156,132.753,132.6156,132.753,6562.0
2024-12-02 14:50:00,135.25,135.29,135.21,135.29,9468.0,132.7334,132.7726,132.6941,132.7726,9468.0
2024-12-02 14:55:00,135.3,135.42,135.24,135.36,17233.0,132.7825,132.9002,132.7236,132.8413,17233.0
2024-12-02 15:00:00,135.36,135.65,135.34,135.64,19972.0,132.8413,133.1259,132.8217,133.1161,19972.0
2024-12-02 15:05:00,135.62,135.63,135.46,135.52,17324.0,133.0965,133.1063,132.9395,132.9984,17324.0
2024-12-02 15:10:00,135.53,135.55,135.4,135.44,11875.0,133.0082,133.0278,132.8806,132.9199,11875.0
2024-12-02 15:15:00,135.42,136.03,135.42,135.95,58741.0,132.9002,133.4989,132.9002,133.4204,58741.0
2024-12-02 15:20:00,135.94,136.13,135.92,135.99,19673.0,133.4106,133.597,133.3909,133.4596,19673.0
2024-12-02 15:25:00,135.97,136.08,135.9,135.93,18919.0,133.44,133.5479,133.3713,133.4007,18919.0
2024-12-02 15:30:00,135.91,136.0,135.78,135.97,23893.0,133.3811,133.4694,133.2535,133.44,23893.0
2024-12-02 15:35:00,135.97,136.05,135.83,135.96,27915.0,133.44,133.5185,133.3026,133.4302,27915.0
2024-12-02 15:40:00,135.98,136.14,135.92,136.06,30247.0,133.4498,133.6068,133.3909,133.5283,30247.0
2024-12-02 15:45:00,136.04,136.23,135.99,136.22,45468.0,133.5087,133.6952,133.4596,133.6853,45468.0
2024-12-02 15:50:00,136.24,136.54,136.16,136.47,76664.0,133.705,133.9994,133.6265,133.9307,76664.0
2024-12-02 15:55:00,136.49,136.65,136.39,136.43,290748.0,133.9503,134.1073,133.8522,133.8914,290748.0
2024-12-03 09:30:00,137.14,138.0,136.72,137.37,29467.0,134.5882,135.4322,134.176,134.8139,29467.0
2024-12-03 09:35:00,137.37,137.45,136.66,136.83,11334.0,134.8139,134.8925,134.1172,134.284,11334.0
2024-12-03 09:40:00,136.83,137.48,136.83,137.36,6014.0,134.284,134.9219,134.284,134.8041,6014.0
2024-12-03 09:45:00,137.36,137.36,136.88,136.89,13804.0,134.8041,134.8041,134.3331,134.3429,13804.0
2024-12-03 09:50:00,136.77,136.89,136.43,136.44,26879.0,134.2251,134.3429,133.8914,133.9012,26879.0
2024-12-03 09:55:00,136.41,136.44,136.04,136.09,18861.0,133.8718,133.9012,133.5087,133.5578,18861.0
2024-12-03 10:00:00,136.09,136.09,135.65,135.69,12588.0,133.5578,133.5578,133.1259,133.1652,12588.0
2024-12-03 10:05:00,135.69,135.87,135.32,135.84,8378.0,133.1652,133.3419,132.8021,133.3124,8378.0
2024-12-03 10:10:00,135.9,135.9,135.68,135.72,9683.0,133.3713,133.3713,133.1554,133.1946,9683.0
2024-12-03 10:15:00,135.69,136.27,135.68,136.27,16379.0,133.1652,133.7344,133.1554,133.7344,16379.0
2024-12-03 10:20:00,136.37,136.37,135.98,136.05,5328.0,133.8326,133.8326,133.4498,133.5185,5328.0
2024-12-03 10:25:00,136.06,136.23,136.0,136.1,9528.0,133.5283,133.6952,133.4694,133.5676,9528.0
2024-12-03 10:30:00,136.09,136.21,136.01,136.02,10731.0,133.5578,133.6755,133.4793,133.4891,10731.0
2024-12-03 10:35:00,136.03,136.22,136.03,136.08,8883.0,133.4989,133.6853,133.4989,133.5479,8883.0
2024-12-03 10:40:00,136.1,136.13,135.8,136.09,10362.0,133.5676,133.597,133.2732,133.5578,10362.0
2024-12-03 10:45:00,136.11,136.21,136.08,136.18,5614.0,133.5774,133.6755,133.5479,133.6461,5614.0
2024-12-03 10:50:00,136.19,136.21,136.0,136.17,14055.0,133.6559,133.6755,133.4694,133.6363,14055.0
2024-12-03 10:55:00,136.16,136.2,136.06,136.12,15241.0,133.6265,133.6657,133.5283,133.5872,15241.0
2024-12-03 11:00:00,136.13,136.28,136.0,136.27,9876.0,133.597,133.7442,133.4694,133.7344,9876.0
2024-12-03 11:05:00,136.21,136.24,135.88,135.88,14625.0,133.6755,133.705,133.3517,133.3517,14625.0
2024-12-03 11:10:00,135.89,136.16,135.89,136.13,11727.0,133.3615,133.6265,133.3615,133.597,11727.0
2024-12-03 11:15:00,136.16,136.28,136.09,136.12,7263.0,133.6265,133.7442,133.5578,133.5872,7263.0
2024-12-03 11:20:00,136.09,136.18,135.95,136.18,6193.0,133.5578,133.6461,133.4204,133.6461,6193.0
2024-12-03 11:25:00,136.16,136.29,136.12,136.28,7860.0,133.6265,133.754,133.5872,133.7442,7860.0
2024-12-03 11:30:00,136.31,136.31,136.12,136.22,7796.0,133.7737,133.7737,133.5872,133.6853,7796.0
2024-12-03 11:35:00,136.15,136.18,135.97,136.05,7214.0,133.6166,133.6461,133.44,133.5185,7214.0
2024-12-03 11:40:00,136.05,136.1,135.95,135.96,5539.0,133.5185,133.5676,133.4204,133.4302,5539.0
2024-12-03 11:45:00,135.98,136.02,135.71,135.8,10313.0,133.4498,133.4891,133.1848,133.2732,10313.0
2024-12-03 11:50:00,135.8,135.8,135.69,135.79,3991.0,133.2732,133.2732,133.1652,133.2633,3991.0
2024-12-03 11:55:00,135.77,135.83,135.64,135.76,18393.0,133.2437,133.3026,133.1161,133.2339,18393.0
2024-12-03 12:00:00,135.79,135.83,135.68,135.8,10681.0,133.2633,133.3026,133.1554,133.2732,10681.0
2024-12-03 12:05:00,135.82,136.06,135.79,136.06,11326.0,133.2928,133.5283,133.2633,133.5283,11326.0
2024-12-03 12:10:00,136.07,136.14,135.9,135.92,9358.0,133.5381,133.6068,133.3713,133.3909,9358.0
2024-12-03 12:15:00,135.86,135.86,135.72,135.73,6114.0,133.332,133.332,133.1946,133.2045,6114.0
2024-12-03 12:20:00,135.72,135.78,135.68,135.78,7981.0,133.1946,133.2535,133.1554,133.2535,7981.0
2024-12-03 12:25:00,135.79,135.82,135.59,135.61,4241.0,133.2633,133.2928,133.0671,133.0867,4241.0
2024-12-03 12:30:00,135.6,135.7,135.59,135.64,7465.0,133.0769,133.175,133.0671,133.1161,7465.0
2024-12-03 12:35:00,135.66,135.76,135.64,135.74,4665.0,133.1358,133.2339,133.1161,133.2143,4665.0
2024-12-03 12:40:00,135.74,135.75,135.46,135.5,7530.0,133.2143,133.2241,132.9395,132.9787,7530.0
2024-12-03 12:45:00,135.52,135.54,135.32,135.43,7289.0,132.9984,133.018,132.8021,132.91,7289.0
2024-12-03 12:50:00,135.42,135.47,135.34,135.34,6037.0,132.9002,132.9493,132.8217,132.8217,6037.0
2024-12-03 12:55:00,135.29,135.52,135.29,135.34,6578.0,132.7726,132.9984,132.7726,132.8217,6578.0
2024-12-03 13:00:00,135.37,135.6,135.37,135.55,7901.0,132.8512,133.0769,132.8512,133.0278,7901.0
2024-12-03 13:05:00,135.55,135.57,135.22,135.22,3444.0,133.0278,133.0474,132.704,132.704,3444.0
2024-12-03 13:10:00,135.28,135.34,135.22,135.22,6715.0,132.7628,132.8217,132.704,132.704,6715.0
2024-12-03 13:15:00,135.22,135.49,135.21,135.42,7037.0,132.704,132.9689,132.6941,132.9002,7037.0
2024-12-03 13:20:00,135.46,135.49,135.3,135.37,3815.0,132.9395,132.9689,132.7825,132.8512,3815.0
2024-12-03 13:25:00,135.34,135.62,135.34,135.61,8503.0,132.8217,133.0965,132.8217,133.0867,8503.0
2024-12-03 13:30:00,135.61,135.61,135.48,135.52,5624.0,133.0867,133.0867,132.9591,132.9984,5624.0
2024-12-03 13:35:00,135.52,135.52,135.38,135.46,9216.0,132.9984,132.9984,132.861,132.9395,9216.0
2024-12-03 13:40:00,135.46,135.5,135.38,135.47,4326.0,132.9395,132.9787,132.861,132.9493,4326.0
2024-12-03 13:45:00,135.45,135.58,135.39,135.56,5156.0,132.9297,133.0573,132.8708,133.0376,5156.0
2024-12-03 13:50:00,135.55,135.61,135.51,135.51,4035.0,133.0278,133.0867,132.9886,132.9886,4035.0
2024-12-03 13:55:00,135.53,135.63,135.5,135.59,5600.0,133.0082,133.1063,132.9787,133.0671,5600.0
2024-12-03 14:00:00,135.56,135.65,135.53,135.65,4433.0,133.0376,133.1259,133.0082,133.1259,4433.0
2024-12-03 14:05:00,135.66,135.75,135.6,135.64,6064.0,133.1358,133.2241,133.0769,133.1161,6064.0
2024-12-03 14:10:00,135.63,135.77,135.63,135.76,4275.0,133.1063,133.2437,133.1063,133.2339,4275.0
2024-12-03 14:15:00,135.76,135.76,135.42,135.64,12975.0,133.2339,133.2339,132.9002,133.1161,12975.0
2024-12-03 14:20:00,135.64,135.66,135.54,135.6,6008.0,133.1161,133.1358,133.018,133.0769,6008.0
2024-12-03 14:25:00,135.64,135.65,135.47,135.47,5966.0,133.1161,133.1259,132.9493,132.9493,5966.0
2024-12-03 14:30:00,135.5,135.67,135.5,135.58,7394.0,132.9787,133.1456,132.9787,133.0573,7394.0
2024-12-03 14:35:00,135.58,135.58,135.27,135.32,10364.0,133.0573,133.0573,132.753,132.8021,10364.0
2024-12-03 14:40:00,135.33,135.42,135.32,135.36,11915.0,132.8119,132.9002,132.8021,132.8413,11915.0
2024-12-03 14:45:00,135.36,135.37,135.14,135.19,13530.0,132.8413,132.8512,132.6254,132.6745,13530.0
2024-12-03 14:50:00,135.15,135.21,135.13,135.15,10721.0,132.6353,132.6941,132.6156,132.6353,10721.0
2024-12-03 14:55:00,135.12,135.17,135.03,135.14,12835.0,132.6058,132.6549,132.5175,132.6254,12835.0
2024-12-03 15:00:00,135.14,135.15,135.03,135.12,35726.0,132.6254,132.6353,132.5175,132.6058,35726.0
2024-12-03 15:05:00,135.11,135.3,135.08,135.3,15380.0,132.596,132.7825,132.5666,132.7825,15380.0
2024-12-03 15:10:00,135.32,135.42,135.28,135.42,13143.0,132.8021,132.9002,132.7628,132.9002,13143.0
2024-12-03 15:15:00,135.4,135.5,135.32,135.46,12152.0,132.8806,132.9787,132.8021,132.9395,12152.0
2024-12-03 15:20:00,135.46,135.46,135.26,135.33,12532.0,132.9395,132.9395,132.7432,132.8119,12532.0
2024-12-03 15:25:00,135.31,135.39,135.29,135.34,16380.0,132.7923,132.8708,132.7726,132.8217,16380.0
2024-12-03 15:30:00,135.31,135.31,135.16,135.19,17517.0,132.7923,132.7923,132.6451,132.6745,17517.0
2024-12-03 15:35:00,135.17,135.17,135.0,135.09,19573.0,132.6549,132.6549,132.488,132.5764,19573.0
2024-12-03 15:40:00,135.09,135.17,134.83,134.88,21824.0,132.5764,132.6549,132.3212,132.3703,21824.0
2024-12-03 15:45:00,134.86,134.96,134.83,134.9,27925.0,132.3506,132.4488,132.3212,132.3899,27925.0
2024-12-03 15:50:00,134.88,134.88,134.63,134.68,38847.0,132.3703,132.3703,132.1249,132.174,38847.0
2024-12-03 15:55:00,134.66,134.67,134.31,134.48,155217.0,132.1544,132.1642,131.8109,131.9777,155217.0
2024-12-04 09:30:00,133.98,133.99,133.08,133.33,39518.0,131.487,131.4968,130.6038,130.8491,39518.0
2024-12-04 09:35:00,133.36,133.36,132.69,132.88,16915.0,130.8786,130.8786,130.221,130.4075,16915.0
2024-12-04 09:40:00,133.08,133.32,132.83,132.9,6053.0,130.6038,130.8393,130.3584,130.4271,6053.0
2024-12-04 09:45:00,132.81,133.25,132.56,133.05,10815.0,130.3388,130.7706,130.0934,130.5743,10815.0
2024-12-04 09:50:00,133.05,133.05,132.29,132.41,16688.0,130.5743,130.5743,129.8285,129.9462,16688.0
2024-12-04 09:55:00,132.39,132.46,132.18,132.2,7045.0,129.9266,129.9953,129.7205,129.7401,7045.0
2024-12-04 10:00:00,132.26,132.26,131.57,131.67,87694.0,129.799,129.799,129.1219,129.22,87694.0
2024-12-04 10:05:00,131.61,131.61,130.77,130.77,14407.0,129.1611,129.1611,128.3368,128.3368,14407.0
2024-12-04 10:10:00,130.82,130.9,130.0,130.09,14519.0,128.3858,128.4643,127.5811,127.6694,14519.0
2024-12-04 10:15:00,130.09,130.17,129.33,129.57,20001.0,127.6694,127.7479,126.9235,127.1591,20001.0
2024-12-04 10:20:00,129.56,129.74,129.29,129.69,15539.0,127.1493,127.3259,126.8843,127.2768,15539.0
2024-12-04 10:25:00,129.76,130.15,129.74,130.01,25035.0,127.3455,127.7283,127.3259,127.5909,25035.0
2024-12-04 10:30:00,130.11,130.45,129.76,129.8,37875.0,127.689,128.0227,127.3455,127.3848,37875.0
2024-12-04 10:35:00,129.91,130.14,129.86,130.14,17028.0,127.4928,127.7185,127.4437,127.7185,17028.0
2024-12-04 10:40:00,130.13,130.3,130.12,130.19,11881.0,127.7087,127.8755,127.6988,127.7675,11881.0
2024-12-04 10:45:00,130.19,130.26,129.95,130.08,52148.0,127.7675,127.8362,127.532,127.6596,52148.0
2024-12-04 10:50:00,130.14,130.42,130.1,130.25,15050.0,127.7185,127.9933,127.6792,127.8264,15050.0
2024-12-04 10:55:00,130.22,130.55,130.22,130.54,5886.0,127.797,128.1208,127.797,128.111,5886.0
2024-12-04 11:00:00,130.47,130.55,130.18,130.47,8603.0,128.0423,128.1208,127.7577,128.0423,8603.0
2024-12-04 11:05:00,130.55,130.61,130.45,130.59,4448.0,128.1208,128.1797,128.0227,128.1601,4448.0
2024-12-04 11:10:00,130.58,130.84,130.58,130.78,17374.0,128.1503,128.4054,128.1503,128.3466,17374.0
2024-12-04 11:15:00,130.76,131.08,130.76,130.86,11046.0,128.3269,128.641,128.3269,128.4251,11046.0
2024-12-04 11:20:00,130.9,131.11,130.8,130.8,13007.0,128.4643,128.6704,128.3662,128.3662,13007.0
2024-12-04 11:25:00,130.87,131.11,130.83,131.05,8740.0,128.4349,128.6704,128.3956,128.6115,8740.0
2024-12-04 11:30:00,130.97,131.18,130.93,131.18,10996.0,128.533,128.7391,128.4938,128.7391,10996.0
2024-12-04 11:35:00,131.12,131.2,130.98,131.2,9188.0,128.6802,128.7588,128.5428,128.7588,9188.0
2024-12-04 11:40:00,131.13,131.42,131.12,131.34,23458.0,128.6901,128.9747,128.6802,128.8961,23458.0
2024-12-04 11:45:00,131.34,131.43,130.91,130.93,12445.0,128.8961,128.9845,128.4741,128.4938,12445.0
2024-12-04 11:50:00,130.88,131.23,130.87,131.0,17263.0,128.4447,128.7882,128.4349,128.5625,17263.0
2024-12-04 11:55:00,131.03,131.03,130.79,130.84,9462.0,128.5919,128.5919,128.3564,128.4054,9462.0
2024-12-04 12:00:00,130.86,130.87,130.51,130.67,30307.0,128.4251,128.4349,128.0816,128.2386,30307.0
2024-12-04 12:05:00,130.67,130.75,130.58,130.75,22109.0,128.2386,128.3171,128.1503,128.3171,22109.0
2024-12-04 12:10:00,130.77,130.77,130.61,130.69,15206.0,128.3368,128.3368,128.1797,128.2582,15206.0
2024-12-04 12:15:00,130.72,130.88,130.63,130.77,14702.0,128.2877,128.4447,128.1994,128.3368,14702.0
2024-12-04 12:20:00,130.72,130.89,130.57,130.73,9404.0,128.2877,128.4545,128.1405,128.2975,9404.0
2024-12-04 12:25:00,130.78,130.78,130.5,130.52,4494.0,128.3466,128.3466,128.0718,128.0914,4494.0
2024-12-04 12:30:00,130.45,130.56,130.36,130.37,5665.0,128.0227,128.1307,127.9344,127.9442,5665.0
2024-12-04 12:35:00,130.43,130.54,130.31,130.5,8286.0,128.0031,128.111,127.8853,128.0718,8286.0
2024-12-04 12:40:00,130.44,130.71,130.35,130.45,20771.0,128.0129,128.2779,127.9246,128.0227,20771.0
2024-12-04 12:45:00,130.38,130.56,130.38,130.5,7022.0,127.954,128.1307,127.954,128.0718,7022.0
2024-12-04 12:50:00,130.48,130.66,130.48,130.56,7397.0,128.0521,128.2288,128.0521,128.1307,7397.0
2024-12-04 12:55:00,130.63,130.66,130.37,130.38,10769.0,128.1994,128.2288,127.9442,127.954,10769.0
2024-12-04 13:00:00,130.44,130.49,130.32,130.37,12308.0,128.0129,128.062,127.8951,127.9442,12308.0
2024-12-04 13:05:00,130.37,130.46,130.3,130.46,4258.0,127.9442,128.0325,127.8755,128.0325,4258.0
2024-12-04 13:10:00,130.45,130.47,130.15,130.24,9579.0,128.0227,128.0423,127.7283,127.8166,9579.0
2024-12-04 13:15:00,130.17,130.29,130.09,130.09,8173.0,127.7479,127.8657,127.6694,127.6694,8173.0
2024-12-04 13:20:00,130.09,130.1,129.81,129.85,8213.0,127.6694,127.6792,127.3946,127.4339,8213.0
2024-12-04 13:25:00,129.83,129.9,129.61,129.68,30154.0,127.4142,127.4829,127.1983,127.267,30154.0
2024-12-04 13:30:00,129.61,129.71,129.42,129.55,22901.0,127.1983,127.2965,127.0119,127.1395,22901.0
2024-12-04 13:35:00,129.55,129.96,129.55,129.87,16836.0,127.1395,127.5418,127.1395,127.4535,16836.0
2024-12-04 13:40:00,129.9,130.08,129.83,129.98,9269.0,127.4829,127.6596,127.4142,127.5615,9269.0
2024-12-04 13:45:00,130.01,130.04,129.84,129.85,15334.0,127.5909,127.6203,127.4241,127.4339,15334.0
2024-12-04 13:50:00,129.86,129.98,129.8,129.88,12841.0,127.4437,127.5615,127.3848,127.4633,12841.0
2024-12-04 13:55:00,129.88,129.94,129.85,129.93,8399.0,127.4633,127.5222,127.4339,127.5124,8399.0
2024-12-04 14:00:00,129.88,130.04,129.87,130.0,6618.0,127.4633,127.6203,127.4535,127.5811,6618.0
2024-12-04 14:05:00,129.98,130.1,129.96,129.99,13017.0,127.5615,127.6792,127.5418,127.5713,13017.0
2024-12-04 14:10:00,129.99,130.04,129.9,130.01,5816.0,127.5713,127.6203,127.4829,127.5909,5816.0
2024-12-04 14:15:00,129.96,130.17,129.96,130.17,21353.0,127.5418,127.7479,127.5418,127.7479,21353.0
2024-12-04 14:20:00,130.11,130.21,130.09,130.16,9274.0,127.689,127.7872,127.6694,127.7381,9274.0
2024-12-04 14:25:00,130.16,130.18,129.93,129.99,7805.0,127.7381,127.7577,127.5124,127.5713,7805.0
2024-12-04 14:30:00,130.03,130.03,129.93,130.01,7523.0,127.6105,127.6105,127.5124,127.5909,7523.0
2024-12-04 14:35:00,130.02,130.2,130.02,130.09,9785.0,127.6007,127.7774,127.6007,127.6694,9785.0
2024-12-04 14:40:00,130.13,130.15,130.0,130.09,8334.0,127.7087,127.7283,127.5811,127.6694,8334.0
2024-12-04 14:45:00,130.08,130.1,129.87,129.87,8100.0,127.6596,127.6792,127.4535,127.4535,8100.0
2024-12-04 14:50:00,129.87,129.96,129.8,129.89,10235.0,127.4535,127.5418,127.3848,127.4731,10235.0
2024-12-04 14:55:00,129.9,129.99,129.89,129.93,9232.0,127.4829,127.5713,127.4731,127.5124,9232.0
2024-12-04 15:00:00,129.94,130.23,129.92,130.12,15448.0,127.5222,127.8068,127.5026,127.6988,15448.0
2024-12-04 15:05:00,130.13,130.23,130.07,130.2,16407.0,127.7087,127.8068,127.6498,127.7774,16407.0
2024-12-04 15:10:00,130.25,130.36,130.15,130.18,18923.0,127.8264,127.9344,127.7283,127.7577,18923.0
2024-12-04 15:15:00,130.2,130.21,130.05,130.06,7192.0,127.7774,127.7872,127.6301,127.64,7192.0
2024-12-04 15:20:00,130.05,130.21,130.05,130.15,13002.0,127.6301,127.7872,127.6301,127.7283,13002.0
2024-12-04 15:25:00,130.18,130.48,130.16,130.43,11604.0,127.7577,128.0521,127.7381,128.0031,11604.0
2024-12-04 15:30:00,130.42,130.63,130.37,130.63,10987.0,127.9933,128.1994,127.9442,128.1994,10987.0
2024-12-04 15:35:00,130.62,130.63,130.43,130.45,15420.0,128.1895,128.1994,128.0031,128.0227,15420.0
2024-12-04 15:40:00,130.48,130.48,130.21,130.22,19603.0,128.0521,128.0521,127.7872,127.797,19603.0
2024-12-04 15:45:00,130.24,130.31,130.11,130.24,23245.0,127.8166,127.8853,127.689,127.8166,23245.0
2024-12-04 15:50:00,130.23,130.66,130.23,130.58,42924.0,127.8068,128.2288,127.8068,128.1503,42924.0
2024-12-04 15:55:00,130.54,130.78,130.53,130.6,111762.0,128.111,128.3466,128.1012,128.1699,111762.0
2024-12-05 09:30:00,130.92,131.15,130.44,130.44,46846.0,128.484,128.7097,128.0129,128.0129,46846.0
2024-12-05 09:35:00,130.56,130.66,130.12,130.38,11209.0,128.1307,128.2288,127.6988,127.954,11209.0
2024-12-05 09:40:00,130.36,130.63,130.15,130.59,17740.0,127.9344,128.1994,127.7283,128.1601,17740.0
2024-12-05 09:45:00,130.66,130.76,130.27,130.65,15856.0,128.2288,128.3269,127.8461,128.219,15856.0
2024-12-05 09:50:00,130.51,130.53,130.23,130.4,12536.0,128.0816,128.1012,127.8068,127.9736,12536.0
2024-12-05 09:55:00,130.45,130.75,130.39,130.67,16380.0,128.0227,128.3171,127.9638,128.2386,16380.0
2024-12-05 10:00:00,130.64,130.77,130.25,130.38,16825.0,128.2092,128.3368,127.8264,127.954,16825.0
2024-12-05 10:05:00,130.4,130.4,129.81,129.81,27270.0,127.9736,127.9736,127.3946,127.3946,27270.0
2024-12-05 10:10:00,129.8,129.89,129.5,129.5,36596.0,127.3848,127.4731,127.0904,127.0904,36596.0
2024-12-05 10:15:00,129.5,129.55,129.0,129.0,18933.0,127.0904,127.1395,126.5997,126.5997,18933.0
2024-12-05 10:20:00,129.06,129.24,128.9,129.05,24960.0,126.6586,126.8352,126.5015,126.6488,24960.0
2024-12-05 10:25:00,129.13,129.13,128.71,128.71,10029.0,126.7273,126.7273,126.3151,126.3151,10029.0
2024-12-05 10:30:00,128.84,128.85,128.63,128.68,9137.0,126.4427,126.4525,126.2366,126.2856,9137.0
2024-12-05 10:35:00,128.79,128.79,128.16,128.44,17227.0,126.3936,126.3936,125.7753,126.0501,17227.0
2024-12-05 10:40:00,128.53,128.61,128.29,128.43,7349.0,126.1384,126.2169,125.9029,126.0403,7349.0
2024-12-05 10:45:00,128.33,128.37,128.08,128.22,29850.0,125.9422,125.9814,125.6968,125.8342,29850.0
2024-12-05 10:50:00,128.28,128.46,128.18,128.21,46600.0,125.8931,126.0697,125.7949,125.8244,46600.0
2024-12-05 10:55:00,128.28,128.81,128.21,128.68,112410.0,125.8931,126.4132,125.8244,126.2856,112410.0
2024-12-05 11:00:00,128.8,128.86,128.6,128.67,25108.0,126.4034,126.4623,126.2071,126.2758,25108.0
2024-12-05 11:05:00,128.66,128.84,128.59,128.59,7793.0,126.266,126.4427,126.1973,126.1973,7793.0
2024-12-05 11:10:00,128.74,128.83,128.55,128.77,9991.0,126.3445,126.4328,126.1581,126.374,9991.0
2024-12-05 11:15:00,128.81,129.14,128.78,129.09,29447.0,126.4132,126.7371,126.3838,126.688,29447.0
2024-12-05 11:20:00,129.07,129.52,129.02,129.52,35281.0,126.6684,127.11,126.6193,127.11,35281.0
2024-12-05 11:25:00,129.52,129.96,129.51,129.96,54161.0,127.11,127.5418,127.1002,127.5418,54161.0
2024-12-05 11:30:00,129.95,130.01,129.63,129.67,20360.0,127.532,127.5909,127.218,127.2572,20360.0
2024-12-05 11:35:00,129.67,129.79,129.57,129.69,14859.0,127.2572,127.375,127.1591,127.2768,14859.0
2024-12-05 11:40:00,129.66,129.67,129.23,129.34,5738.0,127.2474,127.2572,126.8254,126.9334,5738.0
2024-12-05 11:45:00,129.37,129.37,129.06,129.13,12285.0,126.9628,126.9628,126.6586,126.7273,12285.0
2024-12-05 11:50:00,129.11,129.28,129.11,129.25,9665.0,126.7076,126.8745,126.7076,126.845,9665.0
2024-12-05 11:55:00,129.21,129.28,129.0,129.0,4374.0,126.8058,126.8745,126.5997,126.5997,4374.0
2024-12-05 12:00:00,129.03,129.07,128.93,129.07,6265.0,126.6291,126.6684,126.531,126.6684,6265.0
2024-12-05 12:05:00,129.02,129.27,129.02,129.2,14052.0,126.6193,126.8647,126.6193,126.796,14052.0
2024-12-05 12:10:00,129.19,129.44,129.08,129.44,24861.0,126.7862,127.0315,126.6782,127.0315,24861.0
2024-12-05 12:15:00,129.43,129.74,129.4,129.58,28798.0,127.0217,127.3259,126.9922,127.1689,28798.0
2024-12-05 12:20:00,129.51,129.63,129.45,129.59,4372.0,127.1002,127.218,127.0413,127.1787,4372.0
2024-12-05 12:25:00,129.63,129.83,129.58,129.66,10952.0,127.218,127.4142,127.1689,127.2474,10952.0
2024-12-05 12:30:00,129.75,129.97,129.66,129.93,7115.0,127.3357,127.5516,127.2474,127.5124,7115.0
2024-12-05 12:35:00,129.95,130.24,129.94,130.24,11310.0,127.532,127.8166,127.5222,127.8166,11310.0
2024-12-05 12:40:00,130.27,130.27,130.08,130.11,5921.0,127.8461,127.8461,127.6596,127.689,5921.0
2024-12-05 12:45:00,130.12,130.22,130.11,130.21,5642.0,127.6988,127.797,127.689,127.7872,5642.0
2024-12-05 12:50:00,130.22,130.31,130.18,130.28,7537.0,127.797,127.8853,127.7577,127.8559,7537.0
2024-12-05 12:55:00,130.3,130.55,130.28,130.53,10084.0,127.8755,128.1208,127.8559,128.1012,10084.0
2024-12-05 13:00:00,130.5,130.53,130.34,130.52,5534.0,128.0718,128.1012,127.9148,128.0914,5534.0
2024-12-05 13:05:00,130.56,130.65,130.5,130.65,8794.0,128.1307,128.219,128.0718,128.219,8794.0
2024-12-05 13:10:00,130.64,130.73,130.62,130.72,7210.0,128.2092,128.2975,128.1895,128.2877,7210.0
2024-12-05 13:15:00,130.73,130.83,130.71,130.79,7507.0,128.2975,128.3956,128.2779,128.3564,7507.0
2024-12-05 13:20:00,130.81,130.82,130.56,130.68,10863.0,128.376,128.3858,128.1307,128.2484,10863.0
2024-12-05 13:25:00,130.7,130.7,130.41,130.46,12713.0,128.2681,128.2681,127.9835,128.0325,12713.0
2024-12-05 13:30:00,130.46,130.49,130.12,130.19,27967.0,128.0325,128.062,127.6988,127.7675,27967.0
2024-12-05 13:35:00,130.21,130.37,130.1,130.26,30131.0,127.7872,127.9442,127.6792,127.8362,30131.0
2024-12-05 13:40:00,130.4,130.45,130.18,130.18,14194.0,127.9736,128.0227,127.7577,127.7577,14194.0
2024-12-05 13:45:00,130.21,130.4,130.21,130.37,25207.0,127.7872,127.9736,127.7872,127.9442,25207.0
2024-12-05 13:50:00,130.34,130.38,130.21,130.34,9701.0,127.9148,127.954,127.7872,127.9148,9701.0
2024-12-05 13:55:00,130.38,130.74,130.28,130.72,12495.0,127.954,128.3073,127.8559,128.2877,12495.0
2024-12-05 14:00:00,130.69,130.69,130.55,130.61,6398.0,128.2582,128.2582,128.1208,128.1797,6398.0
2024-12-05 14:05:00,130.59,130.83,130.59,130.78,7623.0,128.1601,128.3956,128.1601,128.3466,7623.0
2024-12-05 14:10:00,130.76,130.97,130.75,130.96,7178.0,128.3269,128.533,128.3171,128.5232,7178.0
2024-12-05 14:15:00,130.96,130.96,130.77,130.88,8845.0,128.5232,128.5232,128.3368,128.4447,8845.0
2024-12-05 14:20:00,130.89,130.89,130.75,130.83,9090.0,128.4545,128.4545,128.3171,128.3956,9090.0
2024-12-05 14:25:00,130.8,130.89,130.67,130.69,12226.0,128.3662,128.4545,128.2386,128.2582,12226.0
2024-12-05 14:30:00,130.68,130.72,130.46,130.48,8333.0,128.2484,128.2877,128.0325,128.0521,8333.0
2024-12-05 14:35:00,130.49,130.69,130.48,130.6,33112.0,128.062,128.2582,128.0521,128.1699,33112.0
2024-12-05 14:40:00,130.58,130.79,130.52,130.74,4132.0,128.1503,128.3564,128.0914,128.3073,4132.0
2024-12-05 14:45:00,130.74,130.91,130.74,130.9,5936.0,128.3073,128.4741,128.3073,128.4643,5936.0
2024-12-05 14:50:00,130.89,130.97,130.79,130.91,12053.0,128.4545,128.533,128.3564,128.4741,12053.0
2024-12-05 14:55:00,130.89,130.91,130.8,130.85,7018.0,128.4545,128.4741,128.3662,128.4153,7018.0
2024-12-05 15:00:00,130.85,130.87,130.77,130.8,10699.0,128.4153,128.4349,128.3368,128.3662,10699.0
2024-12-05 15:05:00,130.77,130.82,130.59,130.6,9472.0,128.3368,128.3858,128.1601,128.1699,9472.0
2024-12-05 15:10:00,130.61,130.65,130.55,130.62,12085.0,128.1797,128.219,128.1208,128.1895,12085.0
2024-12-05 15:15:00,130.66,130.7,130.59,130.67,19456.0,128.2288,128.2681,128.1601,128.2386,19456.0
2024-12-05 15:20:00,130.66,130.87,130.66,130.85,12579.0,128.2288,128.4349,128.2288,128.4153,12579.0
2024-12-05 15:25:00,130.86,130.88,130.76,130.76,12941.0,128.4251,128.4447,128.3269,128.3269,12941.0
2024-12-05 15:30:00,130.7,130.74,130.51,130.56,19217.0,128.2681,128.3073,128.0816,128.1307,19217.0
2024-12-05 15:35:00,130.56,130.69,130.44,130.53,18545.0,128.1307,128.2582,128.0129,128.1012,18545.0
2024-12-05 15:40:00,130.52,130.52,130.22,130.25,17651.0,128.0914,128.0914,127.797,127.8264,17651.0
2024-12-05 15:45:00,130.27,130.42,130.24,130.39,33819.0,127.8461,127.9933,127.8166,127.9638,33819.0
2024-12-05 15:50:00,130.39,130.47,130.11,130.26,60675.0,127.9638,128.0423,127.689,127.8362,60675.0
2024-12-05 15:55:00,130.21,130.24,129.75,129.87,170257.0,127.7872,127.8166,127.3357,127.4535,170257.0
2024-12-06 09:30:00,130.63,130.87,129.92,130.08,22015.0,128.1994,128.4349,127.5026,127.6596,22015.0
2024-12-06 09:35:00,130.04,130.09,129.79,130.0,9542.0,127.6203,127.6694,127.375,127.5811,9542.0
2024-12-06 09:40:00,130.08,130.57,129.91,129.94,12872.0,127.6596,128.1405,127.4928,127.5222,12872.0
2024-12-06 09:45:00,129.81,129.84,129.25,129.37,22720.0,127.3946,127.4241,126.845,126.9628,22720.0
2024-12-06 09:50:00,129.38,129.44,129.01,129.25,10133.0,126.9726,127.0315,126.6095,126.845,10133.0
2024-12-06 09:55:00,129.2,129.51,129.17,129.31,12186.0,126.796,127.1002,126.7665,126.9039,12186.0
2024-12-06 10:00:00,129.37,129.4,128.77,128.98,8958.0,126.9628,126.9922,126.374,126.5801,8958.0
2024-12-06 10:05:00,128.92,129.09,128.8,128.97,5948.0,126.5212,126.688,126.4034,126.5702,5948.0
2024-12-06 10:10:00,128.94,128.99,128.72,128.78,4997.0,126.5408,126.5899,126.3249,126.3838,4997.0
2024-12-06 10:15:00,128.72,129.0,128.65,128.9,15089.0,126.3249,126.5997,126.2562,126.5015,15089.0
2024-12-06 10:20:00,128.8,128.8,128.53,128.53,4428.0,126.4034,126.4034,126.1384,126.1384,4428.0
2024-12-06 10:25:00,128.53,128.56,128.25,128.33,5546.0,126.1384,126.1679,125.8636,125.9422,5546.0
2024-12-06 10:30:00,128.41,128.45,128.18,128.31,7813.0,126.0207,126.0599,125.7949,125.9225,7813.0
2024-12-06 10:35:00,128.31,128.51,128.26,128.4,10393.0,125.9225,126.1188,125.8735,126.0109,10393.0
2024-12-06 10:40:00,128.38,128.69,128.34,128.63,6236.0,125.9912,126.2955,125.952,126.2366,6236.0
2024-12-06 10:45:00,128.71,128.93,128.5,128.93,4100.0,126.3151,126.531,126.109,126.531,4100.0
2024-12-06 10:50:00,128.79,129.11,128.79,129.02,4499.0,126.3936,126.7076,126.3936,126.6193,4499.0
2024-12-06 10:55:00,129.12,129.12,128.95,129.05,6699.0,126.7175,126.7175,126.5506,126.6488,6699.0
2024-12-06 11:00:00,128.95,129.07,128.89,129.06,3791.0,126.5506,126.6684,126.4917,126.6586,3791.0
2024-12-06 11:05:00,129.06,129.07,128.81,128.81,8285.0,126.6586,126.6684,126.4132,126.4132,8285.0
2024-12-06 11:10:00,128.78,128.82,128.71,128.71,7848.0,126.3838,126.423,126.3151,126.3151,7848.0
2024-12-06 11:15:00,128.74,128.75,128.62,128.64,5058.0,126.3445,126.3543,126.2268,126.2464,5058.0
2024-12-06 11:20:00,128.68,128.72,128.43,128.49,9861.0,126.2856,126.3249,126.0403,126.0992,9861.0
2024-12-06 11:25:00,128.49,128.72,128.49,128.68,8074.0,126.0992,126.3249,126.0992,126.2856,8074.0
2024-12-06 11:30:00,128.65,128.81,128.58,128.65,9018.0,126.2562,126.4132,126.1875,126.2562,9018.0
2024-12-06 11:35:00,128.66,128.8,128.63,128.75,3681.0,126.266,126.4034,126.2366,126.3543,3681.0
2024-12-06 11:40:00,128.75,128.84,128.69,128.84,6357.0,126.3543,126.4427,126.2955,126.4427,6357.0
2024-12-06 11:45:00,128.81,128.83,128.77,128.81,4309.0,126.4132,126.4328,126.374,126.4132,4309.0
2024-12-06 11:50:00,128.81,128.93,128.75,128.87,6725.0,126.4132,126.531,126.3543,126.4721,6725.0
2024-12-06 11:55:00,128.85,128.95,128.82,128.85,26395.0,126.4525,126.5506,126.423,126.4525,26395.0
2024-12-06 12:00:00,128.85,128.92,128.69,128.75,10176.0,126.4525,126.5212,126.2955,126.3543,10176.0
2024-12-06 12:05:00,128.69,128.74,128.6,128.67,21059.0,126.2955,126.3445,126.2071,126.2758,21059.0
2024-12-06 12:10:00,128.67,128.72,128.64,128.68,6861.0,126.2758,126.3249,126.2464,126.2856,6861.0
2024-12-06 12:15:00,128.64,128.68,128.4,128.55,23796.0,126.2464,126.2856,126.0109,126.1581,23796.0
2024-12-06 12:20:00,128.55,128.61,128.51,128.57,13848.0,126.1581,126.2169,126.1188,126.1777,13848.0
2024-12-06 12:25:00,128.58,128.64,128.56,128.61,10916.0,126.1875,126.2464,126.1679,126.2169,10916.0
2024-12-06 12:30:00,128.6,128.6,128.42,128.46,15398.0,126.2071,126.2071,126.0305,126.0697,15398.0
2024-12-06 12:35:00,128.48,128.53,128.37,128.51,9872.0,126.0894,126.1384,125.9814,126.1188,9872.0
2024-12-06 12:40:00,128.52,128.61,128.49,128.57,9064.0,126.1286,126.2169,126.0992,126.1777,9064.0
2024-12-06 12:45:00,128.61,128.83,128.61,128.79,14441.0,126.2169,126.4328,126.2169,126.3936,14441.0
2024-12-06 12:50:00,128.81,129.0,128.75,128.92,18563.0,126.4132,126.5997,126.3543,126.5212,18563.0
2024-12-06 12:55:00,128.92,128.95,128.86,128.91,11003.0,126.5212,126.5506,126.4623,126.5114,11003.0
2024-12-06 13:00:00,128.91,129.05,128.9,129.05,6593.0,126.5114,126.6488,126.5015,126.6488,6593.0
2024-12-06 13:05:00,129.08,129.27,128.96,129.27,12248.0,126.6782,126.8647,126.5604,126.8647,12248.0
2024-12-06 13:10:00,129.27,129.34,129.17,129.17,14131.0,126.8647,126.9334,126.7665,126.7665,14131.0
2024-12-06 13:15:00,129.15,129.15,129.09,129.11,12594.0,126.7469,126.7469,126.688,126.7076,12594.0
2024-12-06 13:20:00,129.09,129.09,128.91,128.91,3995.0,126.688,126.688,126.5114,126.5114,3995.0
2024-12-06 13:25:00,128.9,128.99,128.83,128.86,9985.0,126.5015,126.5899,126.4328,126.4623,9985.0
2024-12-06 13:30:00,128.88,128.91,128.77,128.78,6181.0,126.4819,126.5114,126.374,126.3838,6181.0
2024-12-06 13:35:00,128.81,129.0,128.77,128.94,8385.0,126.4132,126.5997,126.374,126.5408,8385.0
2024-12-06 13:40:00,128.96,129.18,128.95,129.14,11737.0,126.5604,126.7763,126.5506,126.7371,11737.0
2024-12-06 13:45:00,129.18,129.27,129.01,129.01,57773.0,126.7763,126.8647,126.6095,126.6095,57773.0
2024-12-06 13:50:00,128.94,129.11,128.86,129.1,8691.0,126.5408,126.7076,126.4623,126.6978,8691.0
2024-12-06 13:55:00,129.08,129.2,129.07,129.1,4002.0,126.6782,126.796,126.6684,126.6978,4002.0
2024-12-06 14:00:00,129.1,129.14,128.99,129.01,4549.0,126.6978,126.7371,126.5899,126.6095,4549.0
2024-12-06 14:05:00,128.99,129.05,128.93,129.03,4776.0,126.5899,126.6488,126.531,126.6291,4776.0
2024-12-06 14:10:00,129.02,129.05,128.92,128.97,7644.0,126.6193,126.6488,126.5212,126.5702,7644.0
2024-12-06 14:15:00,129.05,129.14,129.03,129.09,9682.0,126.6488,126.7371,126.6291,126.688,9682.0
2024-12-06 14:20:00,129.06,129.1,128.45,128.58,16311.0,126.6586,126.6978,126.0599,126.1875,16311.0
2024-12-06 14:25:00,128.54,128.56,128.44,128.53,9993.0,126.1482,126.1679,126.0501,126.1384,9993.0
2024-12-06 14:30:00,128.5,128.5,128.27,128.32,14760.0,126.109,126.109,125.8833,125.9323,14760.0
2024-12-06 14:35:00,128.31,128.44,128.22,128.44,9715.0,125.9225,126.0501,125.8342,126.0501,9715.0
2024-12-06 14:40:00,128.38,128.48,128.32,128.42,11336.0,125.9912,126.0894,125.9323,126.0305,11336.0
2024-12-06 14:45:00,128.46,128.47,128.33,128.36,7994.0,126.0697,126.0795,125.9422,125.9716,7994.0
2024-12-06 14:50:00,128.4,128.51,128.35,128.47,8732.0,126.0109,126.1188,125.9618,126.0795,8732.0
2024-12-06 14:55:00,128.47,128.54,128.44,128.5,10312.0,126.0795,126.1482,126.0501,126.109,10312.0
2024-12-06 15:00:00,128.47,128.56,128.32,128.32,18735.0,126.0795,126.1679,125.9323,125.9323,18735.0
2024-12-06 15:05:00,128.33,128.49,128.33,128.47,10701.0,125.9422,126.0992,125.9422,126.0795,10701.0
2024-12-06 15:10:00,128.47,128.54,128.45,128.5,12279.0,126.0795,126.1482,126.0599,126.109,12279.0
2024-12-06 15:15:00,128.52,128.54,128.36,128.37,6989.0,126.1286,126.1482,125.9716,125.9814,6989.0
2024-12-06 15:20:00,128.4,128.51,128.4,128.46,13004.0,126.0109,126.1188,126.0109,126.0697,13004.0
2024-12-06 15:25:00,128.46,128.62,128.43,128.53,12189.0,126.0697,126.2268,126.0403,126.1384,12189.0
2024-12-06 15:30:00,128.5,128.56,128.41,128.49,13384.0,126.109,126.1679,126.0207,126.0992,13384.0
2024-12-06 15:35:00,128.46,128.56,128.41,128.44,24272.0,126.0697,126.1679,126.0207,126.0501,24272.0
2024-12-06 15:40:00,128.44,128.54,128.41,128.47,17783.0,126.0501,126.1482,126.0207,126.0795,17783.0
2024-12-06 15:45:00,128.51,128.67,128.45,128.64,21484.0,126.1188,126.2758,126.0599,126.2464,21484.0
2024-12-06 15:50:00,128.65,128.77,128.65,128.73,26196.0,126.2562,126.374,126.2562,126.3347,26196.0
2024-12-06 15:55:00,128.72,128.79,128.65,128.66,107568.0,126.3249,126.3936,126.2562,126.266,107568.0
2024-12-09 09:30:00,129.23,130.07,128.71,130.07,46169.0,126.8254,127.6498,126.3151,127.6498,46169.0
2024-12-09 09:35:00,130.32,130.94,130.21,130.37,12125.0,127.8951,128.5036,127.7872,127.9442,12125.0
2024-12-09 09:40:00,130.36,130.64,129.95,130.48,15651.0,127.9344,128.2092,127.532,128.0521,15651.0
2024-12-09 09:45:00,130.57,131.1,130.57,131.06,10916.0,128.1405,128.6606,128.1405,128.6214,10916.0
2024-12-09 09:50:00,131.06,131.5,131.03,131.3,9557.0,128.6214,129.0532,128.5919,128.8569,9557.0
2024-12-09 09:55:00,131.25,131.41,131.1,131.32,12666.0,128.8078,128.9648,128.6606,128.8765,12666.0
2024-12-09 10:00:00,131.22,131.37,131.06,131.07,17679.0,128.7784,128.9256,128.6214,128.6312,17679.0
2024-12-09 10:05:00,131.1,131.84,131.04,131.73,59761.0,128.6606,129.3868,128.6017,129.2789,59761.0
2024-12-09 10:10:00,131.73,132.07,131.66,132.05,13757.0,129.2789,129.6126,129.2102,129.5929,13757.0
2024-12-09 10:15:00,131.9,132.16,131.9,131.99,11921.0,129.4457,129.7009,129.4457,129.5341,11921.0
2024-12-09 10:20:00,131.97,132.1,131.94,131.95,7347.0,129.5144,129.642,129.485,129.4948,7347.0
2024-12-09 10:25:00,132.03,132.36,131.89,132.3,8055.0,129.5733,129.8972,129.4359,129.8383,8055.0
2024-12-09 10:30:00,132.37,132.59,132.23,132.36,12631.0,129.907,130.1229,129.7696,129.8972,12631.0
2024-12-09 10:35:00,132.28,132.94,132.28,132.86,8595.0,129.8187,130.4664,129.8187,130.3879,8595.0
2024-12-09 10:40:00,132.86,132.87,132.5,132.69,11971.0,130.3879,130.3977,130.0346,130.221,11971.0
2024-12-09 10:45:00,132.71,132.77,132.34,132.53,11544.0,130.2407,130.2995,129.8775,130.064,11544.0
2024-12-09 10:50:00,132.46,132.75,132.37,132.58,6894.0,129.9953,130.2799,129.907,130.1131,6894.0
2024-12-09 10:55:00,132.56,132.94,132.51,132.87,24277.0,130.0934,130.4664,130.0444,130.3977,24277.0
2024-12-09 11:00:00,132.94,132.94,132.43,132.66,19254.0,130.4664,130.4664,129.9659,130.1916,19254.0
2024-12-09 11:05:00,132.7,133.11,132.7,133.11,15058.0,130.2308,130.6332,130.2308,130.6332,15058.0
2024-12-09 11:10:00,133.08,133.15,132.52,132.56,18196.0,130.6038,130.6725,130.0542,130.0934,18196.0
2024-12-09 11:15:00,132.46,132.75,132.31,132.31,9248.0,129.9953,130.2799,129.8481,129.8481,9248.0
2024-12-09 11:20:00,132.34,132.41,131.3,131.62,30733.0,129.8775,129.9462,128.8569,129.1709,30733.0
2024-12-09 11:25:00,131.57,131.71,131.49,131.56,6381.0,129.1219,129.2593,129.0434,129.1121,6381.0
2024-12-09 11:30:00,131.49,131.85,131.49,131.85,12799.0,129.0434,129.3967,129.0434,129.3967,12799.0
2024-12-09 11:35:00,131.79,132.07,131.62,132.07,12880.0,129.3378,129.6126,129.1709,129.6126,12880.0
2024-12-09 11:40:00,132.04,132.24,131.97,132.1,9749.0,129.5831,129.7794,129.5144,129.642,9749.0
2024-12-09 11:45:00,132.12,132.24,131.99,132.14,5917.0,129.6616,129.7794,129.5341,129.6813,5917.0
2024-12-09 11:50:00,132.15,132.18,132.01,132.01,6312.0,129.6911,129.7205,129.5537,129.5537,6312.0
2024-12-09 11:55:00,131.97,131.97,131.78,131.9,4479.0,129.5144,129.5144,129.328,129.4457,4479.0
2024-12-09 12:00:00,131.89,131.92,131.79,131.82,2698.0,129.4359,129.4654,129.3378,129.3672,2698.0
2024-12-09 12:05:00,131.8,131.92,131.7,131.7,9221.0,129.3476,129.4654,129.2494,129.2494,9221.0
2024-12-09 12:10:00,131.62,131.81,131.58,131.59,6413.0,129.1709,129.3574,129.1317,129.1415,6413.0
2024-12-09 12:15:00,131.65,131.66,131.41,131.54,5333.0,129.2004,129.2102,128.9648,129.0924,5333.0
2024-12-09 12:20:00,131.48,131.48,131.07,131.15,21543.0,129.0335,129.0335,128.6312,128.7097,21543.0
2024-12-09 12:25:00,131.15,131.15,130.92,130.96,5308.0,128.7097,128.7097,128.484,128.5232,5308.0
2024-12-09 12:30:00,131.03,131.17,130.98,131.17,5631.0,128.5919,128.7293,128.5428,128.7293,5631.0
2024-12-09 12:35:00,131.13,131.43,131.12,131.43,4835.0,128.6901,128.9845,128.6802,128.9845,4835.0
2024-12-09 12:40:00,131.41,131.42,131.15,131.15,9153.0,128.9648,128.9747,128.7097,128.7097,9153.0
2024-12-09 12:45:00,131.22,131.23,131.06,131.16,4937.0,128.7784,128.7882,128.6214,128.7195,4937.0
2024-12-09 12:50:00,131.08,131.08,130.98,131.01,6575.0,128.641,128.641,128.5428,128.5723,6575.0
2024-12-09 12:55:00,131.05,131.27,131.02,131.2,7098.0,128.6115,128.8274,128.5821,128.7588,7098.0
2024-12-09 13:00:00,131.23,131.23,131.01,131.04,4295.0,128.7882,128.7882,128.5723,128.6017,4295.0
2024-12-09 13:05:00,131.01,131.15,130.99,131.08,7233.0,128.5723,128.7097,128.5527,128.641,7233.0
2024-12-09 13:10:00,131.08,131.17,131.03,131.07,4457.0,128.641,128.7293,128.5919,128.6312,4457.0
2024-12-09 13:15:00,131.01,131.02,130.97,131.0,2957.0,128.5723,128.5821,128.533,128.5625,2957.0
2024-12-09 13:20:00,130.99,130.99,130.74,130.75,8998.0,128.5527,128.5527,128.3073,128.3171,8998.0
2024-12-09 13:25:00,130.81,130.81,130.63,130.69,4025.0,128.376,128.376,128.1994,128.2582,4025.0
2024-12-09 13:30:00,130.69,130.81,130.65,130.74,26006.0,128.2582,128.376,128.219,128.3073,26006.0
2024-12-09 13:35:00,130.77,130.94,130.73,130.87,22737.0,128.3368,128.5036,128.2975,128.4349,22737.0
2024-12-09 13:40:00,130.83,130.86,130.75,130.8,8514.0,128.3956,128.4251,128.3171,128.3662,8514.0
2024-12-09 13:45:00,130.86,130.99,130.75,130.97,13690.0,128.4251,128.5527,128.3171,128.533,13690.0
2024-12-09 13:50:00,130.93,131.04,130.93,130.96,3859.0,128.4938,128.6017,128.4938,128.5232,3859.0
2024-12-09 13:55:00,130.98,131.03,130.94,130.99,5130.0,128.5428,128.5919,128.5036,128.5527,5130.0
2024-12-09 14:00:00,130.96,131.03,130.9,131.0,9444.0,128.5232,128.5919,128.4643,128.5625,9444.0
2024-12-09 14:05:00,131.02,131.03,130.89,130.96,12329.0,128.5821,128.5919,128.4545,128.5232,12329.0
2024-12-09 14:10:00,130.96,131.07,130.88,131.03,10287.0,128.5232,128.6312,128.4447,128.5919,10287.0
2024-12-09 14:15:00,131.03,131.05,130.85,130.89,12619.0,128.5919,128.6115,128.4153,128.4545,12619.0
2024-12-09 14:20:00,130.89,130.95,130.74,130.93,23060.0,128.4545,128.5134,128.3073,128.4938,23060.0
2024-12-09 14:25:00,130.92,130.99,130.83,130.91,12135.0,128.484,128.5527,128.3956,128.4741,12135.0
2024-12-09 14:30:00,130.86,130.92,130.67,130.78,11450.0,128.4251,128.484,128.2386,128.3466,11450.0
2024-12-09 14:35:00,130.81,131.11,130.81,131.02,7752.0,128.376,128.6704,128.376,128.5821,7752.0
2024-12-09 14:40:00,131.0,131.19,130.99,131.16,14470.0,128.5625,128.7489,128.5527,128.7195,14470.0
2024-12-09 14:45:00,131.1,131.24,131.1,131.18,9790.0,128.6606,128.798,128.6606,128.7391,9790.0
2024-12-09 14:50:00,131.18,131.26,131.1,131.18,19395.0,128.7391,128.8176,128.6606,128.7391,19395.0
2024-12-09 14:55:00,131.14,131.26,131.11,131.15,19808.0,128.6999,128.8176,128.6704,128.7097,19808.0
2024-12-09 15:00:00,131.17,131.27,131.14,131.17,9827.0,128.7293,128.8274,128.6999,128.7293,9827.0
2024-12-09 15:05:00,131.21,131.22,130.96,131.16,17144.0,128.7686,128.7784,128.5232,128.7195,17144.0
2024-12-09 15:10:00,131.16,131.23,131.03,131.07,5914.0,128.7195,128.7882,128.5919,128.6312,5914.0
2024-12-09 15:15:00,131.09,131.17,131.02,131.05,7721.0,128.6508,128.7293,128.5821,128.6115,7721.0
2024-12-09 15:20:00,131.05,131.13,130.93,131.12,37086.0,128.6115,128.6901,128.4938,128.6802,37086.0
2024-12-09 15:25:00,131.14,131.25,131.07,131.25,8227.0,128.6999,128.8078,128.6312,128.8078,8227.0
2024-12-09 15:30:00,131.19,131.32,131.12,131.32,13743.0,128.7489,128.8765,128.6802,128.8765,13743.0
2024-12-09 15:35:00,131.3,131.3,130.49,130.55,42034.0,128.8569,128.8569,128.062,128.1208,42034.0
2024-12-09 15:40:00,130.55,130.62,130.32,130.37,22907.0,128.1208,128.1895,127.8951,127.9442,22907.0
2024-12-09 15:45:00,130.35,130.53,130.22,130.41,24471.0,127.9246,128.1012,127.797,127.9835,24471.0
2024-12-09 15:50:00,130.34,130.38,129.9,130.01,42918.0,127.9148,127.954,127.4829,127.5909,42918.0
2024-12-09 15:55:00,130.01,130.11,129.69,130.09,145823.0,127.5909,127.689,127.2768,127.6694,145823.0
2024-12-10 09:30:00,130.38,131.01,129.68,129.68,121479.0,127.954,128.5723,127.267,127.267,121479.0
2024-12-10 09:35:00,129.75,130.06,129.54,129.55,26536.0,127.3357,127.64,127.1296,127.1395,26536.0
2024-12-10 09:40:00,129.53,129.53,128.76,128.77,16485.0,127.1198,127.1198,126.3642,126.374,16485.0
2024-12-10 09:45:00,128.69,128.9,128.37,128.66,15070.0,126.2955,126.5015,125.9814,126.266,15070.0
2024-12-10 09:50:00,128.63,128.63,128.42,128.61,3873.0,126.2366,126.2366,126.0305,126.2169,3873.0
2024-12-10 09:55:00,128.64,128.74,128.45,128.54,6281.0,126.2464,126.3445,126.0599,126.1482,6281.0
2024-12-10 10:00:00,128.62,128.62,128.25,128.27,10694.0,126.2268,126.2268,125.8636,125.8833,10694.0
2024-12-10 10:05:00,128.25,128.41,128.16,128.41,3293.0,125.8636,126.0207,125.7753,126.0207,3293.0
2024-12-10 10:10:00,128.36,128.69,128.35,128.6,8235.0,125.9716,126.2955,125.9618,126.2071,8235.0
2024-12-10 10:15:00,128.53,128.53,128.21,128.23,9759.0,126.1384,126.1384,125.8244,125.844,9759.0
2024-12-10 10:20:00,128.22,128.42,128.19,128.29,13483.0,125.8342,126.0305,125.8048,125.9029,13483.0
2024-12-10 10:25:00,128.32,128.48,128.31,128.47,6751.0,125.9323,126.0894,125.9225,126.0795,6751.0
2024-12-10 10:30:00,128.44,129.28,128.44,129.13,55008.0,126.0501,126.8745,126.0501,126.7273,55008.0
2024-12-10 10:35:00,129.14,129.23,128.97,129.04,37130.0,126.7371,126.8254,126.5702,126.6389,37130.0
2024-12-10 10:40:00,129.15,129.42,128.99,129.41,23319.0,126.7469,127.0119,126.5899,127.0021,23319.0
2024-12-10 10:45:00,129.4,129.43,128.94,129.08,16676.0,126.9922,127.0217,126.5408,126.6782,16676.0
2024-12-10 10:50:00,129.08,129.17,128.82,128.99,10270.0,126.6782,126.7665,126.423,126.5899,10270.0
2024-12-10 10:55:00,129.05,129.77,128.97,129.47,57518.0,126.6488,127.3554,126.5702,127.0609,57518.0
2024-12-10 11:00:00,129.56,129.56,129.2,129.27,19057.0,127.1493,127.1493,126.796,126.8647,19057.0
2024-12-10 11:05:00,129.19,129.2,128.91,129.03,14589.0,126.7862,126.796,126.5114,126.6291,14589.0
2024-12-10 11:10:00,129.12,129.13,128.92,128.92,7332.0,126.7175,126.7273,126.5212,126.5212,7332.0
2024-12-10 11:15:00,128.98,129.05,128.59,128.59,8332.0,126.5801,126.6488,126.1973,126.1973,8332.0
2024-12-10 11:20:00,128.61,128.61,127.57,127.65,29354.0,126.2169,126.2169,125.1963,125.2748,29354.0
2024-12-10 11:25:00,127.71,127.79,127.0,127.51,84105.0,125.3337,125.4122,124.6369,125.1374,84105.0
2024-12-10 11:30:00,127.57,127.97,127.44,127.93,6714.0,125.1963,125.5889,125.0687,125.5496,6714.0
2024-12-10 11:35:00,127.8,127.8,127.48,127.48,8398.0,125.422,125.422,125.108,125.108,8398.0
2024-12-10 11:40:00,127.61,127.61,127.44,127.5,3870.0,125.2356,125.2356,125.0687,125.1276,3870.0
2024-12-10 11:45:00,127.55,127.77,127.54,127.63,6709.0,125.1767,125.3926,125.1669,125.2552,6709.0
2024-12-10 11:50:00,127.72,127.76,127.6,127.64,5055.0,125.3435,125.3828,125.2257,125.265,5055.0
2024-12-10 11:55:00,127.56,127.63,127.49,127.53,5527.0,125.1865,125.2552,125.1178,125.157,5527.0
2024-12-10 12:00:00,127.6,127.6,127.14,127.15,5095.0,125.2257,125.2257,124.7743,124.7841,5095.0
2024-12-10 12:05:00,127.21,127.27,126.91,126.97,7522.0,124.843,124.9019,124.5486,124.6075,7522.0
2024-12-10 12:10:00,126.95,127.08,126.94,127.06,3355.0,124.5878,124.7154,124.578,124.6958,3355.0
2024-12-10 12:15:00,127.05,127.07,126.87,126.92,7751.0,124.686,124.7056,124.5093,124.5584,7751.0
2024-12-10 12:20:00,126.91,126.93,126.78,126.82,8784.0,124.5486,124.5682,124.421,124.4602,8784.0
2024-12-10 12:25:00,126.85,127.04,126.75,126.9,10206.0,124.4897,124.6762,124.3916,124.5388,10206.0
2024-12-10 12:30:00,126.9,127.09,126.79,127.03,8009.0,124.5388,124.7252,124.4308,124.6663,8009.0
2024-12-10 12:35:00,127.05,127.19,126.93,126.94,11225.0,124.686,124.8234,124.5682,124.578,11225.0
2024-12-10 12:40:00,127.01,127.17,126.9,127.11,4614.0,124.6467,124.8037,124.5388,124.7449,4614.0
2024-12-10 12:45:00,127.1,127.31,127.08,127.3,7369.0,124.735,124.9411,124.7154,124.9313,7369.0
2024-12-10 12:50:00,127.29,127.56,127.29,127.41,9950.0,124.9215,125.1865,124.9215,125.0393,9950.0
2024-12-10 12:55:00,127.43,127.46,127.27,127.27,3872.0,125.0589,125.0883,124.9019,124.9019,3872.0
2024-12-10 13:00:00,127.29,127.31,126.89,127.09,7178.0,124.9215,124.9411,124.5289,124.7252,7178.0
2024-12-10 13:05:00,127.06,127.36,127.04,127.33,6390.0,124.6958,124.9902,124.6762,124.9608,6390.0
2024-12-10 13:10:00,127.21,127.26,127.16,127.25,7006.0,124.843,124.8921,124.7939,124.8822,7006.0
2024-12-10 13:15:00,127.22,127.34,127.13,127.34,5580.0,124.8528,124.9706,124.7645,124.9706,5580.0
2024-12-10 13:20:00,127.34,127.34,127.02,127.08,22513.0,124.9706,124.9706,124.6565,124.7154,22513.0
2024-12-10 13:25:00,127.09,127.19,127.06,127.11,10006.0,124.7252,124.8234,124.6958,124.7449,10006.0
2024-12-10 13:30:00,127.06,127.12,126.73,126.79,19179.0,124.6958,124.7547,124.3719,124.4308,19179.0
2024-12-10 13:35:00,126.8,126.91,126.74,126.91,17056.0,124.4406,124.5486,124.3817,124.5486,17056.0
2024-12-10 13:40:00,126.84,127.0,126.57,126.68,24037.0,124.4799,124.6369,124.2149,124.3229,24037.0
2024-12-10 13:45:00,126.7,126.72,126.26,126.39,15646.0,124.3425,124.3621,123.9107,124.0383,15646.0
2024-12-10 13:50:00,126.28,126.62,126.19,126.4,24343.0,123.9303,124.264,123.842,124.0481,24343.0
2024-12-10 13:55:00,126.42,126.44,126.12,126.12,15956.0,124.0677,124.0873,123.7733,123.7733,15956.0
2024-12-10 14:00:00,126.14,126.32,126.04,126.24,11036.0,123.7929,123.9696,123.6948,123.891,11036.0
2024-12-10 14:05:00,126.24,126.33,126.2,126.27,10788.0,123.891,123.9794,123.8518,123.9205,10788.0
2024-12-10 14:10:00,126.27,126.31,126.03,126.16,10228.0,123.9205,123.9597,123.6849,123.8125,10228.0
2024-12-10 14:15:00,126.17,126.57,126.08,126.57,14852.0,123.8223,124.2149,123.734,124.2149,14852.0
2024-12-10 14:20:00,126.58,126.58,126.32,126.36,6010.0,124.2247,124.2247,123.9696,124.0088,6010.0
2024-12-10 14:25:00,126.34,126.35,126.07,126.08,11864.0,123.9892,123.999,123.7242,123.734,11864.0
2024-12-10 14:30:00,126.11,126.22,126.06,126.1,8752.0,123.7635,123.8714,123.7144,123.7536,8752.0
2024-12-10 14:35:00,126.1,126.34,126.06,126.3,13386.0,123.7536,123.9892,123.7144,123.9499,13386.0
2024-12-10 14:40:00,126.3,126.31,126.14,126.22,14648.0,123.9499,123.9597,123.7929,123.8714,14648.0
2024-12-10 14:45:00,126.27,126.51,126.19,126.46,16783.0,123.9205,124.156,123.842,124.1069,16783.0
2024-12-10 14:50:00,126.47,126.55,126.39,126.48,14153.0,124.1168,124.1953,124.0383,124.1266,14153.0
2024-12-10 14:55:00,126.48,126.65,126.48,126.65,9927.0,124.1266,124.2934,124.1266,124.2934,9927.0
2024-12-10 15:00:00,126.65,126.67,126.42,126.46,10973.0,124.2934,124.313,124.0677,124.1069,10973.0
2024-12-10 15:05:00,126.44,126.62,126.34,126.34,14013.0,124.0873,124.264,123.9892,123.9892,14013.0
2024-12-10 15:10:00,126.34,126.34,126.1,126.13,14449.0,123.9892,123.9892,123.7536,123.7831,14449.0
2024-12-10 15:15:00,126.09,126.3,125.89,126.1,33739.0,123.7438,123.9499,123.5476,123.7536,33739.0
2024-12-10 15:20:00,126.14,126.21,126.03,126.2,11968.0,123.7929,123.8616,123.6849,123.8518,11968.0
2024-12-10 15:25:00,126.21,126.34,126.11,126.13,14130.0,123.8616,123.9892,123.7635,123.7831,14130.0
2024-12-10 15:30:00,126.16,126.16,125.92,126.16,11775.0,123.8125,123.8125,123.577,123.8125,11775.0
2024-12-10 15:35:00,126.17,126.27,126.09,126.27,18359.0,123.8223,123.9205,123.7438,123.9205,18359.0
2024-12-10 15:40:00,126.25,126.27,125.89,125.92,19669.0,123.9009,123.9205,123.5476,123.577,19669.0
2024-12-10 15:45:00,125.91,125.96,125.82,125.85,37010.0,123.5672,123.6163,123.4789,123.5083,37010.0
2024-12-10 15:50:00,125.85,125.88,125.22,125.3,73928.0,123.5083,123.5377,122.89,122.9685,73928.0
2024-12-10 15:55:00,125.3,125.64,125.22,125.6,248075.0,122.9685,123.3022,122.89,123.263,248075.0
2024-12-11 09:30:00,125.72,125.88,125.37,125.58,20957.0,123.3807,123.5377,123.0372,123.2433,20957.0
2024-12-11 09:35:00,125.32,125.76,125.01,125.67,9906.0,122.9882,123.42,122.6839,123.3316,9906.0
2024-12-11 09:40:00,125.5,126.02,125.15,125.35,8686.0,123.1648,123.6751,122.8213,123.0176,8686.0
2024-12-11 09:45:00,125.63,125.67,125.34,125.47,14879.0,123.2924,123.3316,123.0078,123.1354,14879.0
2024-12-11 09:50:00,125.6,125.68,125.2,125.42,12235.0,123.263,123.3415,122.8704,123.0863,12235.0
2024-12-11 09:55:00,125.33,125.51,125.09,125.41,13899.0,122.998,123.1746,122.7624,123.0765,13899.0
2024-12-11 10:00:00,125.36,125.61,125.21,125.56,22550.0,123.0274,123.2728,122.8802,123.2237,22550.0
2024-12-11 10:05:00,125.6,125.71,125.33,125.34,12659.0,123.263,123.3709,122.998,123.0078,12659.0
2024-12-11 10:10:00,125.39,125.56,125.39,125.5,4406.0,123.0569,123.2237,123.0569,123.1648,4406.0
2024-12-11 10:15:00,125.56,125.57,125.36,125.47,8934.0,123.2237,123.2335,123.0274,123.1354,8934.0
2024-12-11 10:20:00,125.43,125.8,125.33,125.73,19374.0,123.0961,123.4592,122.998,123.3905,19374.0
2024-12-11 10:25:00,125.63,125.65,125.34,125.56,10669.0,123.2924,123.312,123.0078,123.2237,10669.0
2024-12-11 10:30:00,125.43,125.43,124.59,124.6,46170.0,123.0961,123.0961,122.2717,122.2816,46170.0
2024-12-11 10:35:00,124.59,124.7,124.37,124.55,11456.0,122.2717,122.3797,122.0558,122.2325,11456.0
2024-12-11 10:40:00,124.55,124.56,124.12,124.12,7393.0,122.2325,122.2423,121.8105,121.8105,7393.0
2024-12-11 10:45:00,124.18,124.52,124.02,124.46,8513.0,121.8694,122.203,121.7123,122.1442,8513.0
2024-12-11 10:50:00,124.52,124.68,124.32,124.68,10515.0,122.203,122.3601,122.0068,122.3601,10515.0
2024-12-11 10:55:00,124.64,124.67,124.45,124.48,12219.0,122.3208,122.3503,122.1343,122.1638,12219.0
2024-12-11 11:00:00,124.56,124.66,124.44,124.47,11955.0,122.2423,122.3404,122.1245,122.154,11955.0
2024-12-11 11:05:00,124.56,124.64,124.34,124.45,7411.0,122.2423,122.3208,122.0264,122.1343,7411.0
2024-12-11 11:10:00,124.39,124.54,124.33,124.46,8611.0,122.0755,122.2227,122.0166,122.1442,8611.0
2024-12-11 11:15:00,124.46,124.7,124.42,124.7,12334.0,122.1442,122.3797,122.1049,122.3797,12334.0
2024-12-11 11:20:00,124.68,124.79,124.57,124.72,12786.0,122.3601,122.468,122.2521,122.3993,12786.0
2024-12-11 11:25:00,124.73,124.8,124.59,124.73,13262.0,122.4091,122.4778,122.2717,122.4091,13262.0
2024-12-11 11:30:00,124.67,124.98,124.67,124.92,11201.0,122.3503,122.6545,122.3503,122.5956,11201.0
2024-12-11 11:35:00,124.92,125.1,124.86,125.08,15534.0,122.5956,122.7723,122.5367,122.7526,15534.0
2024-12-11 11:40:00,125.12,125.58,125.11,125.57,22712.0,122.7919,123.2433,122.7821,123.2335,22712.0
2024-12-11 11:45:00,125.56,125.61,125.35,125.37,8952.0,123.2237,123.2728,123.0176,123.0372,8952.0
2024-12-11 11:50:00,125.34,125.39,125.19,125.24,5853.0,123.0078,123.0569,122.8606,122.9096,5853.0
2024-12-11 11:55:00,125.19,125.19,125.01,125.09,7498.0,122.8606,122.8606,122.6839,122.7624,7498.0
2024-12-11 12:00:00,125.12,125.23,125.07,125.22,11549.0,122.7919,122.8998,122.7428,122.89,11549.0
2024-12-11 12:05:00,125.22,125.28,125.07,125.1,7787.0,122.89,122.9489,122.7428,122.7723,7787.0
2024-12-11 12:10:00,125.1,125.17,124.93,124.93,8457.0,122.7723,122.841,122.6054,122.6054,8457.0
2024-12-11 12:15:00,124.94,124.99,124.78,124.84,9635.0,122.6152,122.6643,122.4582,122.5171,9635.0
2024-12-11 12:20:00,124.84,124.87,124.77,124.84,5766.0,122.5171,122.5465,122.4484,122.5171,5766.0
2024-12-11 12:25:00,124.87,124.89,124.7,124.74,10830.0,122.5465,122.5662,122.3797,122.419,10830.0
2024-12-11 12:30:00,124.73,124.89,124.69,124.81,6651.0,122.4091,122.5662,122.3699,122.4876,6651.0
2024-12-11 12:35:00,124.82,124.9,124.66,124.69,16476.0,122.4975,122.576,122.3404,122.3699,16476.0
2024-12-11 12:40:00,124.73,124.84,124.72,124.79,9994.0,122.4091,122.5171,122.3993,122.468,9994.0
2024-12-11 12:45:00,124.79,124.92,124.79,124.92,7866.0,122.468,122.5956,122.468,122.5956,7866.0
2024-12-11 12:50:00,124.91,125.05,124.91,124.95,7501.0,122.5858,122.7232,122.5858,122.625,7501.0
2024-12-11 12:55:00,124.99,125.09,124.89,124.89,8251.0,122.6643,122.7624,122.5662,122.5662,8251.0
2024-12-11 13:00:00,124.98,125.21,124.97,125.2,3371.0,122.6545,122.8802,122.6447,122.8704,3371.0
2024-12-11 13:05:00,125.26,125.31,125.09,125.09,7782.0,122.9293,122.9783,122.7624,122.7624,7782.0
2024-12-11 13:10:00,125.12,125.41,125.12,125.41,8852.0,122.7919,123.0765,122.7919,123.0765,8852.0
2024-12-11 13:15:00,125.42,125.46,125.34,125.4,10028.0,123.0863,123.1256,123.0078,123.0667,10028.0
2024-12-11 13:20:00,125.39,125.52,125.35,125.51,6137.0,123.0569,123.1844,123.0176,123.1746,6137.0
2024-12-11 13:25:00,125.52,125.73,125.52,125.73,4551.0,123.1844,123.3905,123.1844,123.3905,4551.0
2024-12-11 13:30:00,125.71,125.8,125.69,125.79,5395.0,123.3709,123.4592,123.3513,123.4494,5395.0
2024-12-11 13:35:00,125.8,125.81,125.72,125.77,10408.0,123.4592,123.469,123.3807,123.4298,10408.0
2024-12-11 13:40:00,125.81,125.92,125.73,125.81,13355.0,123.469,123.577,123.3905,123.469,13355.0
2024-12-11 13:45:00,125.81,125.92,125.75,125.91,8185.0,123.469,123.577,123.4102,123.5672,8185.0
2024-12-11 13:50:00,125.91,125.91,125.81,125.9,5384.0,123.5672,123.5672,123.469,123.5574,5384.0
2024-12-11 13:55:00,125.83,125.9,125.68,125.71,11162.0,123.4887,123.5574,123.3415,123.3709,11162.0
2024-12-11 14:00:00,125.73,125.8,125.68,125.75,7095.0,123.3905,123.4592,123.3415,123.4102,7095.0
2024-12-11 14:05:00,125.81,126.1,125.81,125.94,20313.0,123.469,123.7536,123.469,123.5966,20313.0
2024-12-11 14:10:00,125.97,126.32,125.92,126.29,29720.0,123.6261,123.9696,123.577,123.9401,29720.0
2024-12-11 14:15:00,126.34,126.34,126.11,126.14,26397.0,123.9892,123.9892,123.7635,123.7929,26397.0
2024-12-11 14:20:00,126.13,126.2,125.97,125.99,7491.0,123.7831,123.8518,123.6261,123.6457,7491.0
2024-12-11 14:25:00,126.02,126.03,125.89,125.97,8295.0,123.6751,123.6849,123.5476,123.6261,8295.0
2024-12-11 14:30:00,125.99,126.03,125.87,126.03,8221.0,123.6457,123.6849,123.5279,123.6849,8221.0
2024-12-11 14:35:00,126.03,126.14,126.0,126.09,10729.0,123.6849,123.7929,123.6555,123.7438,10729.0
2024-12-11 14:40:00,126.09,126.2,126.07,126.1,12136.0,123.7438,123.8518,123.7242,123.7536,12136.0
2024-12-11 14:45:00,126.12,126.48,126.09,126.45,8927.0,123.7733,124.1266,123.7438,124.0971,8927.0
2024-12-11 14:50:00,126.47,126.54,126.43,126.51,9066.0,124.1168,124.1855,124.0775,124.156,9066.0
2024-12-11 14:55:00,126.51,126.6,126.4,126.59,15440.0,124.156,124.2443,124.0481,124.2345,15440.0
2024-12-11 15:00:00,126.57,126.59,126.38,126.54,25201.0,124.2149,124.2345,124.0284,124.1855,25201.0
2024-12-11 15:05:00,126.51,126.56,126.41,126.51,12907.0,124.156,124.2051,124.0579,124.156,12907.0
2024-12-11 15:10:00,126.48,126.68,126.45,126.66,13284.0,124.1266,124.3229,124.0971,124.3032,13284.0
2024-12-11 15:15:00,126.66,126.69,126.45,126.52,29077.0,124.3032,124.3327,124.0971,124.1658,29077.0
2024-12-11 15:20:00,126.47,126.52,126.32,126.4,29075.0,124.1168,124.1658,123.9696,124.0481,29075.0
2024-12-11 15:25:00,126.42,126.42,126.26,126.34,22212.0,124.0677,124.0677,123.9107,123.9892,22212.0
2024-12-11 15:30:00,126.32,126.32,126.03,126.03,29058.0,123.9696,123.9696,123.6849,123.6849,29058.0
2024-12-11 15:35:00,126.07,126.1,125.85,125.9,29062.0,123.7242,123.7536,123.5083,123.5574,29062.0
2024-12-11 15:40:00,125.9,125.9,125.6,125.64,29979.0,123.5574,123.5574,123.263,123.3022,29979.0
2024-12-11 15:45:00,125.63,125.65,125.39,125.56,34750.0,123.2924,123.312,123.0569,123.2237,34750.0
2024-12-11 15:50:00,125.47,125.7,125.4,125.53,54362.0,123.1354,123.3611,123.0667,123.1943,54362.0
2024-12-11 15:55:00,125.52,125.56,125.26,125.36,182951.0,123.1844,123.2237,122.9293,123.0274,182951.0
2024-12-12 09:30:00,124.92,125.21,123.23,123.5,72855.0,122.5956,122.8802,120.937,121.202,72855.0
2024-12-12 09:35:00,123.28,124.0,123.27,124.0,25283.0,120.9861,121.6927,120.9763,121.6927,25283.0
2024-12-12 09:40:00,124.0,124.57,123.97,124.17,26405.0,121.6927,122.2521,121.6633,121.8596,26405.0
2024-12-12 09:45:00,124.22,124.72,124.1,124.61,27918.0,121.9086,122.3993,121.7909,122.2914,27918.0
2024-12-12 09:50:00,124.62,124.74,123.99,123.99,19714.0,122.3012,122.419,121.6829,121.6829,19714.0
2024-12-12 09:55:00,123.99,124.36,123.94,124.23,21167.0,121.6829,122.046,121.6338,121.9184,21167.0
2024-12-12 10:00:00,124.23,124.34,123.98,124.03,22394.0,121.9184,122.0264,121.6731,121.7222,22394.0
2024-12-12 10:05:00,124.06,124.24,123.74,124.24,18671.0,121.7516,121.9283,121.4376,121.9283,18671.0
2024-12-12 10:10:00,124.18,124.79,124.07,124.45,22858.0,121.8694,122.468,121.7614,122.1343,22858.0
2024-12-12 10:15:00,124.5,124.88,124.48,124.74,13023.0,122.1834,122.5563,122.1638,122.419,13023.0
2024-12-12 10:20:00,124.68,124.76,124.21,124.29,8967.0,122.3601,122.4386,121.8988,121.9773,8967.0
2024-12-12 10:25:00,124.2,124.32,124.18,124.32,12227.0,121.889,122.0068,121.8694,122.0068,12227.0
2024-12-12 10:30:00,124.2,124.35,124.12,124.35,19335.0,121.889,122.0362,121.8105,122.0362,19335.0
2024-12-12 10:35:00,124.3,124.82,124.3,124.62,13817.0,121.9871,122.4975,121.9871,122.3012,13817.0
2024-12-12 10:40:00,124.61,124.64,124.25,124.25,11287.0,122.2914,122.3208,121.9381,121.9381,11287.0
2024-12-12 10:45:00,124.28,124.34,124.2,124.25,7712.0,121.9675,122.0264,121.889,121.9381,7712.0
2024-12-12 10:50:00,124.21,124.31,124.14,124.27,17125.0,121.8988,121.997,121.8301,121.9577,17125.0
2024-12-12 10:55:00,124.19,124.44,124.15,124.36,13779.0,121.8792,122.1245,121.8399,122.046,13779.0
2024-12-12 11:00:00,124.37,124.46,124.15,124.23,7725.0,122.0558,122.1442,121.8399,121.9184,7725.0
2024-12-12 11:05:00,124.27,124.31,124.13,124.2,14587.0,121.9577,121.997,121.8203,121.889,14587.0
2024-12-12 11:10:00,124.15,124.22,124.06,124.12,21257.0,121.8399,121.9086,121.7516,121.8105,21257.0
2024-12-12 11:15:00,124.08,124.2,124.05,124.14,17007.0,121.7712,121.889,121.7418,121.8301,17007.0
2024-12-12 11:20:00,124.08,124.08,123.91,124.0,22403.0,121.7712,121.7712,121.6044,121.6927,22403.0
2024-12-12 11:25:00,123.96,124.06,123.9,124.06,23982.0,121.6535,121.7516,121.5946,121.7516,23982.0
2024-12-12 11:30:00,123.97,124.12,123.94,124.0,8993.0,121.6633,121.8105,121.6338,121.6927,8993.0
2024-12-12 11:35:00,123.97,124.35,123.94,124.3,5416.0,121.6633,122.0362,121.6338,121.9871,5416.0
2024-12-12 11:40:00,124.33,124.5,124.28,124.45,7353.0,122.0166,122.1834,121.9675,122.1343,7353.0
2024-12-12 11:45:00,124.48,124.52,124.06,124.08,5500.0,122.1638,122.203,121.7516,121.7712,5500.0
2024-12-12 11:50:00,124.1,124.15,123.95,123.97,7222.0,121.7909,121.8399,121.6437,121.6633,7222.0
2024-12-12 11:55:00,123.97,124.06,123.84,124.06,20222.0,121.6633,121.7516,121.5357,121.7516,20222.0
2024-12-12 12:00:00,124.06,124.37,124.06,124.37,6638.0,121.7516,122.0558,121.7516,122.0558,6638.0
2024-12-12 12:05:00,124.3,124.35,124.18,124.23,2403.0,121.9871,122.0362,121.8694,121.9184,2403.0
2024-12-12 12:10:00,124.22,124.32,124.12,124.32,3998.0,121.9086,122.0068,121.8105,122.0068,3998.0
2024-12-12 12:15:00,124.36,124.59,124.35,124.55,23968.0,122.046,122.2717,122.0362,122.2325,23968.0
2024-12-12 12:20:00,124.55,124.94,124.47,124.49,9584.0,122.2325,122.6152,122.154,122.1736,9584.0
2024-12-12 12:25:00,124.49,124.64,124.42,124.64,4290.0,122.1736,122.3208,122.1049,122.3208,4290.0
2024-12-12 12:30:00,124.69,124.69,124.52,124.52,2003.0,122.3699,122.3699,122.203,122.203,2003.0
2024-12-12 12:35:00,124.54,124.54,124.17,124.25,2815.0,122.2227,122.2227,121.8596,121.9381,2815.0
2024-12-12 12:40:00,124.22,124.29,124.16,124.17,2456.0,121.9086,121.9773,121.8497,121.8596,2456.0
2024-12-12 12:45:00,124.17,124.29,124.15,124.27,9209.0,121.8596,121.9773,121.8399,121.9577,9209.0
2024-12-12 12:50:00,124.26,124.26,124.06,124.14,5387.0,121.9479,121.9479,121.7516,121.8301,5387.0
2024-12-12 12:55:00,124.14,124.39,124.09,124.33,4932.0,121.8301,122.0755,121.781,122.0166,4932.0
2024-12-12 13:00:00,124.33,124.39,124.29,124.36,3304.0,122.0166,122.0755,121.9773,122.046,3304.0
2024-12-12 13:05:00,124.39,124.41,124.16,124.24,5455.0,122.0755,122.0951,121.8497,121.9283,5455.0
2024-12-12 13:10:00,124.21,124.21,124.03,124.03,1739.0,121.8988,121.8988,121.7222,121.7222,1739.0
2024-12-12 13:15:00,124.12,124.15,124.07,124.13,3376.0,121.8105,121.8399,121.7614,121.8203,3376.0
2024-12-12 13:20:00,124.05,124.18,123.95,124.15,6947.0,121.7418,121.8694,121.6437,121.8399,6947.0
2024-12-12 13:25:00,124.17,124.2,124.05,124.14,6982.0,121.8596,121.889,121.7418,121.8301,6982.0
2024-12-12 13:30:00,124.19,124.26,124.06,124.09,18776.0,121.8792,121.9479,121.7516,121.781,18776.0
2024-12-12 13:35:00,124.08,124.12,123.82,123.94,7433.0,121.7712,121.8105,121.5161,121.6338,7433.0
2024-12-12 13:40:00,123.91,124.05,123.9,123.97,4916.0,121.6044,121.7418,121.5946,121.6633,4916.0
2024-12-12 13:45:00,123.96,124.15,123.93,124.15,11645.0,121.6535,121.8399,121.624,121.8399,11645.0
2024-12-12 13:50:00,124.15,124.16,124.04,124.16,4575.0,121.8399,121.8497,121.732,121.8497,4575.0
2024-12-12 13:55:00,124.19,124.37,124.19,124.37,3298.0,121.8792,122.0558,121.8792,122.0558,3298.0
2024-12-12 14:00:00,124.21,124.36,124.19,124.36,7006.0,121.8988,122.046,121.8792,122.046,7006.0
2024-12-12 14:05:00,124.31,124.41,124.22,124.25,13773.0,121.997,122.0951,121.9086,121.9381,13773.0
2024-12-12 14:10:00,124.21,124.44,124.21,124.44,4731.0,121.8988,122.1245,121.8988,122.1245,4731.0
2024-12-12 14:15:00,124.49,124.6,124.28,124.34,13028.0,122.1736,122.2816,121.9675,122.0264,13028.0
2024-12-12 14:20:00,124.36,124.4,124.16,124.22,5792.0,122.046,122.0853,121.8497,121.9086,5792.0
2024-12-12 14:25:00,124.22,124.38,124.1,124.34,10621.0,121.9086,122.0657,121.7909,122.0264,10621.0
2024-12-12 14:30:00,124.31,124.36,124.27,124.35,8518.0,121.997,122.046,121.9577,122.0362,8518.0
2024-12-12 14:35:00,124.27,124.27,124.13,124.23,5838.0,121.9577,121.9577,121.8203,121.9184,5838.0
2024-12-12 14:40:00,124.25,124.26,124.07,124.21,44879.0,121.9381,121.9479,121.7614,121.8988,44879.0
2024-12-12 14:45:00,124.21,124.21,123.98,124.04,8995.0,121.8988,121.8988,121.6731,121.732,8995.0
2024-12-12 14:50:00,124.05,124.21,124.03,124.18,14748.0,121.7418,121.8988,121.7222,121.8694,14748.0
2024-12-12 14:55:00,124.23,124.34,124.14,124.17,64001.0,121.9184,122.0264,121.8301,121.8596,64001.0
2024-12-12 15:00:00,124.2,124.44,124.14,124.42,7092.0,121.889,122.1245,121.8301,122.1049,7092.0
2024-12-12 15:05:00,124.39,124.46,124.3,124.41,8737.0,122.0755,122.1442,121.9871,122.0951,8737.0
2024-12-12 15:10:00,124.38,124.47,124.35,124.39,5495.0,122.0657,122.154,122.0362,122.0755,5495.0
2024-12-12 15:15:00,124.39,124.54,124.35,124.39,21356.0,122.0755,122.2227,122.0362,122.0755,21356.0
2024-12-12 15:20:00,124.39,124.68,124.35,124.61,15735.0,122.0755,122.3601,122.0362,122.2914,15735.0
2024-12-12 15:25:00,124.62,124.68,124.57,124.57,9717.0,122.3012,122.3601,122.2521,122.2521,9717.0
2024-12-12 15:30:00,124.57,124.59,124.41,124.48,15806.0,122.2521,122.2717,122.0951,122.1638,15806.0
2024-12-12 15:35:00,124.48,124.51,124.39,124.43,16298.0,122.1638,122.1932,122.0755,122.1147,16298.0
2024-12-12 15:40:00,124.43,124.53,124.27,124.47,27260.0,122.1147,122.2129,121.9577,122.154,27260.0
2024-12-12 15:45:00,124.48,124.64,124.43,124.48,59143.0,122.1638,122.3208,122.1147,122.1638,59143.0
2024-12-12 15:50:00,124.45,124.65,124.32,124.39,102529.0,122.1343,122.3306,122.0068,122.0755,102529.0
2024-12-12 15:55:00,124.35,124.35,123.8,123.99,142117.0,122.0362,122.0362,121.4964,121.6829,142117.0
2024-12-13 09:30:00,123.82,124.08,122.93,123.27,40632.0,121.5161,121.7712,120.6426,120.9763,40632.0
2024-12-13 09:35:00,122.96,123.08,122.74,123.08,8080.0,120.6721,120.7898,120.4562,120.7898,8080.0
2024-12-13 09:40:00,123.07,123.62,122.85,123.4,18475.0,120.78,121.3198,120.5641,121.1039,18475.0
2024-12-13 09:45:00,123.05,123.31,122.82,123.05,7805.0,120.7604,121.0156,120.5347,120.7604,7805.0
2024-12-13 09:50:00,122.98,123.31,122.88,123.18,6751.0,120.6917,121.0156,120.5936,120.888,6751.0
2024-12-13 09:55:00,123.18,123.25,122.8,122.95,7680.0,120.888,120.9567,120.5151,120.6623,7680.0
2024-12-13 10:00:00,122.8,123.09,122.75,123.0,5647.0,120.5151,120.7997,120.466,120.7113,5647.0
2024-12-13 10:05:00,123.0,123.11,122.82,122.87,6134.0,120.7113,120.8193,120.5347,120.5837,6134.0
2024-12-13 10:10:00,122.84,122.85,122.55,122.63,4395.0,120.5543,120.5641,120.2697,120.3482,4395.0
2024-12-13 10:15:00,122.72,122.74,122.54,122.6,3670.0,120.4365,120.4562,120.2599,120.3188,3670.0
2024-12-13 10:20:00,122.64,122.65,122.5,122.58,8346.0,120.358,120.3678,120.2206,120.2991,8346.0
2024-12-13 10:25:00,122.52,122.93,122.52,122.88,6166.0,120.2403,120.6426,120.2403,120.5936,6166.0
2024-12-13 10:30:00,122.89,122.89,122.72,122.73,4375.0,120.6034,120.6034,120.4365,120.4464,4375.0
2024-12-13 10:35:00,122.8,122.8,122.59,122.61,6035.0,120.5151,120.5151,120.309,120.3286,6035.0
2024-12-13 10:40:00,122.63,122.64,122.52,122.55,8676.0,120.3482,120.358,120.2403,120.2697,8676.0
2024-12-13 10:45:00,122.55,122.68,122.51,122.58,4394.0,120.2697,120.3973,120.2304,120.2991,4394.0
2024-12-13 10:50:00,122.55,122.7,122.5,122.62,5370.0,120.2697,120.4169,120.2206,120.3384,5370.0
2024-12-13 10:55:00,122.67,123.08,122.67,123.08,7729.0,120.3875,120.7898,120.3875,120.7898,7729.0
2024-12-13 11:00:00,123.02,123.08,122.94,123.05,3028.0,120.731,120.7898,120.6524,120.7604,3028.0
2024-12-13 11:05:00,123.03,123.23,123.01,123.14,36519.0,120.7408,120.937,120.7211,120.8487,36519.0
2024-12-13 11:10:00,123.2,123.28,123.14,123.21,3845.0,120.9076,120.9861,120.8487,120.9174,3845.0
2024-12-13 11:15:00,123.22,123.22,122.91,122.96,4786.0,120.9272,120.9272,120.623,120.6721,4786.0
2024-12-13 11:20:00,123.01,123.04,122.95,123.01,5735.0,120.7211,120.7506,120.6623,120.7211,5735.0
2024-12-13 11:25:00,123.02,123.08,122.81,122.96,6394.0,120.731,120.7898,120.5249,120.6721,6394.0
2024-12-13 11:30:00,122.87,123.25,122.86,123.19,7007.0,120.5837,120.9567,120.5739,120.8978,7007.0
2024-12-13 11:35:00,123.16,123.25,123.13,123.25,5387.0,120.8684,120.9567,120.8389,120.9567,5387.0
2024-12-13 11:40:00,123.2,123.39,123.16,123.23,3802.0,120.9076,121.0941,120.8684,120.937,3802.0
2024-12-13 11:45:00,123.15,123.33,123.13,123.17,3235.0,120.8585,121.0352,120.8389,120.8782,3235.0
2024-12-13 11:50:00,123.19,123.34,123.17,123.27,4761.0,120.8978,121.045,120.8782,120.9763,4761.0
2024-12-13 11:55:00,123.27,123.42,123.24,123.31,6054.0,120.9763,121.1235,120.9469,121.0156,6054.0
2024-12-13 12:00:00,123.26,123.35,123.24,123.24,6317.0,120.9665,121.0548,120.9469,120.9469,6317.0
2024-12-13 12:05:00,123.26,123.27,123.12,123.16,21687.0,120.9665,120.9763,120.8291,120.8684,21687.0
2024-12-13 12:10:00,123.12,123.42,123.08,123.26,21901.0,120.8291,121.1235,120.7898,120.9665,21901.0
2024-12-13 12:15:00,123.28,123.28,123.03,123.1,3688.0,120.9861,120.9861,120.7408,120.8095,3688.0
2024-12-13 12:20:00,123.16,123.16,123.02,123.08,3258.0,120.8684,120.8684,120.731,120.7898,3258.0
2024-12-13 12:25:00,123.08,123.46,123.08,123.32,6113.0,120.7898,121.1628,120.7898,121.0254,6113.0
2024-12-13 12:30:00,123.28,123.36,123.25,123.31,2584.0,120.9861,121.0646,120.9567,121.0156,2584.0
2024-12-13 12:35:00,123.25,123.29,123.12,123.12,8563.0,120.9567,120.9959,120.8291,120.8291,8563.0
2024-12-13 12:40:00,123.14,123.3,123.11,123.15,7952.0,120.8487,121.0057,120.8193,120.8585,7952.0
2024-12-13 12:45:00,123.18,123.2,123.14,123.19,1777.0,120.888,120.9076,120.8487,120.8978,1777.0
2024-12-13 12:50:00,123.24,123.28,123.18,123.25,4292.0,120.9469,120.9861,120.888,120.9567,4292.0
2024-12-13 12:55:00,123.2,123.2,123.09,123.15,3474.0,120.9076,120.9076,120.7997,120.8585,3474.0
2024-12-13 13:00:00,123.12,123.12,122.94,123.03,11075.0,120.8291,120.8291,120.6524,120.7408,11075.0
2024-12-13 13:05:00,122.91,122.92,122.84,122.84,11950.0,120.623,120.6328,120.5543,120.5543,11950.0
2024-12-13 13:10:00,122.8,122.88,122.78,122.88,2478.0,120.5151,120.5936,120.4954,120.5936,2478.0
2024-12-13 13:15:00,122.85,123.04,122.77,123.03,7217.0,120.5641,120.7506,120.4856,120.7408,7217.0
2024-12-13 13:20:00,123.0,123.07,122.96,123.07,1691.0,120.7113,120.78,120.6721,120.78,1691.0
2024-12-13 13:25:00,123.02,123.05,122.95,122.98,7155.0,120.731,120.7604,120.6623,120.6917,7155.0
2024-12-13 13:30:00,122.98,123.06,122.91,123.02,5948.0,120.6917,120.7702,120.623,120.731,5948.0
2024-12-13 13:35:00,123.02,123.27,123.02,123.27,7938.0,120.731,120.9763,120.731,120.9763,7938.0
2024-12-13 13:40:00,123.18,123.22,123.14,123.16,5600.0,120.888,120.9272,120.8487,120.8684,5600.0
2024-12-13 13:45:00,123.15,123.18,122.97,122.98,5279.0,120.8585,120.888,120.6819,120.6917,5279.0
2024-12-13 13:50:00,122.98,123.04,122.88,122.91,3541.0,120.6917,120.7506,120.5936,120.623,3541.0
2024-12-13 13:55:00,122.94,122.96,122.75,122.76,3105.0,120.6524,120.6721,120.466,120.4758,3105.0
2024-12-13 14:00:00,122.8,122.89,122.79,122.79,3077.0,120.5151,120.6034,120.5052,120.5052,3077.0
2024-12-13 14:05:00,122.84,122.9,122.71,122.71,6885.0,120.5543,120.6132,120.4267,120.4267,6885.0
2024-12-13 14:10:00,122.71,122.71,122.68,122.7,1762.0,120.4267,120.4267,120.3973,120.4169,1762.0
2024-12-13 14:15:00,122.71,122.71,122.5,122.57,10335.0,120.4267,120.4267,120.2206,120.2893,10335.0
2024-12-13 14:20:00,122.57,122.63,122.5,122.58,15210.0,120.2893,120.3482,120.2206,120.2991,15210.0
2024-12-13 14:25:00,122.57,122.63,122.4,122.4,19810.0,120.2893,120.3482,120.1225,120.1225,19810.0
2024-12-13 14:30:00,122.4,122.57,122.38,122.52,7725.0,120.1225,120.2893,120.1029,120.2403,7725.0
2024-12-13 14:35:00,122.51,122.57,122.46,122.5,11635.0,120.2304,120.2893,120.1814,120.2206,11635.0
2024-12-13 14:40:00,122.53,122.73,122.49,122.67,7714.0,120.2501,120.4464,120.2108,120.3875,7714.0
2024-12-13 14:45:00,122.68,122.75,122.64,122.68,4822.0,120.3973,120.466,120.358,120.3973,4822.0
2024-12-13 14:50:00,122.68,122.78,122.66,122.72,9155.0,120.3973,120.4954,120.3777,120.4365,9155.0
2024-12-13 14:55:00,122.68,122.73,122.58,122.73,8263.0,120.3973,120.4464,120.2991,120.4464,8263.0
2024-12-13 15:00:00,122.79,122.84,122.7,122.81,5673.0,120.5052,120.5543,120.4169,120.5249,5673.0
2024-12-13 15:05:00,122.82,122.98,122.79,122.9,22995.0,120.5347,120.6917,120.5052,120.6132,22995.0
2024-12-13 15:10:00,122.9,122.91,122.66,122.76,13871.0,120.6132,120.623,120.3777,120.4758,13871.0
2024-12-13 15:15:00,122.74,122.85,122.72,122.76,12626.0,120.4562,120.5641,120.4365,120.4758,12626.0
2024-12-13 15:20:00,122.78,122.82,122.68,122.76,6268.0,120.4954,120.5347,120.3973,120.4758,6268.0
2024-12-13 15:25:00,122.76,122.76,122.62,122.64,7437.0,120.4758,120.4758,120.3384,120.358,7437.0
2024-12-13 15:30:00,122.65,122.65,122.48,122.53,13875.0,120.3678,120.3678,120.201,120.2501,13875.0
2024-12-13 15:35:00,122.5,122.74,122.44,122.68,12452.0,120.2206,120.4562,120.1617,120.3973,12452.0
2024-12-13 15:40:00,122.71,122.74,122.65,122.66,21822.0,120.4267,120.4562,120.3678,120.3777,21822.0
2024-12-13 15:45:00,122.66,122.75,122.5,122.56,20174.0,120.3777,120.466,120.2206,120.2795,20174.0
2024-12-13 15:50:00,122.54,122.56,122.32,122.34,30337.0,120.2599,120.2795,120.044,120.0636,30337.0
2024-12-13 15:55:00,122.31,122.95,122.29,122.73,104720.0,120.0342,120.6623,120.0145,120.4464,104720.0
2024-12-16 09:30:00,121.09,121.35,119.63,119.65,66328.0,118.8369,119.092,117.404,117.4237,66328.0
2024-12-16 09:35:00,119.69,119.94,118.85,118.9,21984.0,117.4629,117.7083,116.6385,116.6876,21984.0
2024-12-16 09:40:00,119.01,119.4,118.61,118.67,20584.0,116.7956,117.1783,116.403,116.4619,20584.0
2024-12-16 09:45:00,118.76,119.18,118.76,118.88,32906.0,116.5502,116.9624,116.5502,116.668,32906.0
2024-12-16 09:50:00,119.1,119.47,118.85,119.45,24480.0,116.8839,117.247,116.6385,117.2274,24480.0
2024-12-16 09:55:00,119.51,119.88,119.41,119.58,12449.0,117.2863,117.6494,117.1881,117.355,12449.0
2024-12-16 10:00:00,119.58,119.68,119.33,119.36,14773.0,117.355,117.4531,117.1096,117.1391,14773.0
2024-12-16 10:05:00,119.4,119.87,119.35,119.7,21778.0,117.1783,117.6396,117.1292,117.4727,21778.0
2024-12-16 10:10:00,119.7,119.87,119.58,119.64,24786.0,117.4727,117.6396,117.355,117.4138,24786.0
2024-12-16 10:15:00,119.65,119.72,119.25,119.32,23487.0,117.4237,117.4924,117.0311,117.0998,23487.0
2024-12-16 10:20:00,119.32,119.38,118.97,119.22,16163.0,117.0998,117.1587,116.7563,117.0017,16163.0
2024-12-16 10:25:00,119.2,119.21,118.94,118.98,13948.0,116.982,116.9918,116.7269,116.7661,13948.0
2024-12-16 10:30:00,118.9,119.17,118.78,119.07,20641.0,116.6876,116.9526,116.5699,116.8545,20641.0
2024-12-16 10:35:00,119.07,119.24,118.95,119.04,18187.0,116.8545,117.0213,116.7367,116.825,18187.0
2024-12-16 10:40:00,119.11,119.24,118.79,118.84,24356.0,116.8937,117.0213,116.5797,116.6287,24356.0
2024-12-16 10:45:00,118.84,118.99,118.8,118.94,16823.0,116.6287,116.7759,116.5895,116.7269,16823.0
2024-12-16 10:50:00,119.0,119.01,118.8,118.87,21012.0,116.7858,116.7956,116.5895,116.6582,21012.0
2024-12-16 10:55:00,118.87,118.97,118.74,118.87,18262.0,116.6582,116.7563,116.5306,116.6582,18262.0
2024-12-16 11:00:00,118.79,118.86,118.36,118.57,71454.0,116.5797,116.6484,116.1577,116.3638,71454.0
2024-12-16 11:05:00,118.58,118.65,118.27,118.36,28820.0,116.3736,116.4423,116.0693,116.1577,28820.0
2024-12-16 11:10:00,118.4,118.46,118.3,118.42,32532.0,116.1969,116.2558,116.0988,116.2165,32532.0
2024-12-16 11:15:00,118.42,118.72,118.41,118.53,32436.0,116.2165,116.511,116.2067,116.3245,32436.0
2024-12-16 11:20:00,118.54,118.57,118.44,118.51,10265.0,116.3343,116.3638,116.2362,116.3049,10265.0
2024-12-16 11:25:00,118.52,118.65,118.17,118.37,115134.0,116.3147,116.4423,115.9712,116.1675,115134.0
2024-12-16 11:30:00,118.27,118.52,118.07,118.19,61247.0,116.0693,116.3147,115.8731,115.9908,61247.0
2024-12-16 11:35:00,118.14,118.24,117.89,118.06,26141.0,115.9418,116.0399,115.6964,115.8632,26141.0
2024-12-16 11:40:00,118.0,118.14,117.83,117.95,28753.0,115.8044,115.9418,115.6375,115.7553,28753.0
2024-12-16 11:45:00,117.95,117.95,117.63,117.74,35774.0,115.7553,115.7553,115.4412,115.5492,35774.0
2024-12-16 11:50:00,117.75,117.95,117.65,117.79,27122.0,115.559,115.7553,115.4609,115.5983,27122.0
2024-12-16 11:55:00,117.84,117.9,117.77,117.78,15397.0,115.6473,115.7062,115.5786,115.5885,15397.0
2024-12-16 12:00:00,117.77,118.05,117.74,117.96,14518.0,115.5786,115.8534,115.5492,115.7651,14518.0
2024-12-16 12:05:00,117.96,118.25,117.95,118.09,14928.0,115.7651,116.0497,115.7553,115.8927,14928.0
2024-12-16 12:10:00,118.12,118.19,118.02,118.14,10564.0,115.9221,115.9908,115.824,115.9418,10564.0
2024-12-16 12:15:00,118.1,118.18,118.02,118.08,17497.0,115.9025,115.981,115.824,115.8829,17497.0
2024-12-16 12:20:00,118.06,118.24,117.96,118.07,24290.0,115.8632,116.0399,115.7651,115.8731,24290.0
2024-12-16 12:25:00,118.0,118.1,117.97,118.05,9792.0,115.8044,115.9025,115.7749,115.8534,9792.0
2024-12-16 12:30:00,118.05,118.14,117.97,118.13,13017.0,115.8534,115.9418,115.7749,115.9319,13017.0
2024-12-16 12:35:00,118.13,118.16,118.03,118.11,10622.0,115.9319,115.9614,115.8338,115.9123,10622.0
2024-12-16 12:40:00,118.14,118.17,117.94,118.0,14041.0,115.9418,115.9712,115.7455,115.8044,14041.0
2024-12-16 12:45:00,117.95,118.0,117.82,117.97,34059.0,115.7553,115.8044,115.6277,115.7749,34059.0
2024-12-16 12:50:00,117.93,118.03,117.9,117.96,6542.0,115.7357,115.8338,115.7062,115.7651,6542.0
2024-12-16 12:55:00,117.96,118.03,117.8,117.84,16925.0,115.7651,115.8338,115.6081,115.6473,16925.0
2024-12-16 13:00:00,117.82,118.0,117.82,117.82,11501.0,115.6277,115.8044,115.6277,115.6277,11501.0
2024-12-16 13:05:00,117.8,117.89,117.68,117.8,11269.0,115.6081,115.6964,115.4903,115.6081,11269.0
2024-12-16 13:10:00,117.84,117.88,117.6,117.68,12634.0,115.6473,115.6866,115.4118,115.4903,12634.0
2024-12-16 13:15:00,117.7,117.72,117.58,117.58,9371.0,115.5099,115.5296,115.3922,115.3922,9371.0
2024-12-16 13:20:00,117.55,117.59,117.31,117.56,16321.0,115.3627,115.402,115.1272,115.3726,16321.0
2024-12-16 13:25:00,117.51,117.51,117.32,117.37,10633.0,115.3235,115.3235,115.137,115.1861,10633.0
2024-12-16 13:30:00,117.37,117.37,117.19,117.35,25721.0,115.1861,115.1861,115.0094,115.1665,25721.0
2024-12-16 13:35:00,117.34,117.37,117.15,117.3,33856.0,115.1566,115.1861,114.9702,115.1174,33856.0
2024-12-16 13:40:00,117.3,117.49,117.26,117.41,23488.0,115.1174,115.3039,115.0781,115.2253,23488.0
2024-12-16 13:45:00,117.4,117.42,117.31,117.4,8583.0,115.2155,115.2352,115.1272,115.2155,8583.0
2024-12-16 13:50:00,117.43,117.6,117.42,117.57,9636.0,115.245,115.4118,115.2352,115.3824,9636.0
2024-12-16 13:55:00,117.54,117.6,117.47,117.51,9532.0,115.3529,115.4118,115.2842,115.3235,9532.0
2024-12-16 14:00:00,117.51,117.54,117.42,117.45,12862.0,115.3235,115.3529,115.2352,115.2646,12862.0
2024-12-16 14:05:00,117.52,117.54,117.45,117.51,17822.0,115.3333,115.3529,115.2646,115.3235,17822.0
2024-12-16 14:10:00,117.48,117.49,117.24,117.26,18253.0,115.294,115.3039,115.0585,115.0781,18253.0
2024-12-16 14:15:00,117.26,117.26,117.09,117.1,22938.0,115.0781,115.0781,114.9113,114.9211,22938.0
2024-12-16 14:20:00,117.11,117.15,116.88,116.96,26187.0,114.9309,114.9702,114.7052,114.7837,26187.0
2024-12-16 14:25:00,116.94,116.99,116.8,116.91,20052.0,114.7641,114.8132,114.6267,114.7346,20052.0
2024-12-16 14:30:00,116.9,116.92,116.6,116.67,24016.0,114.7248,114.7445,114.4304,114.4991,24016.0
2024-12-16 14:35:00,116.66,116.69,116.57,116.61,25992.0,114.4893,114.5187,114.401,114.4402,25992.0
2024-12-16 14:40:00,116.6,116.65,116.49,116.49,20155.0,114.4304,114.4795,114.3225,114.3225,20155.0
2024-12-16 14:45:00,116.48,116.64,116.46,116.52,19279.0,114.3126,114.4697,114.293,114.3519,19279.0
2024-12-16 14:50:00,116.54,116.88,116.54,116.8,25664.0,114.3715,114.7052,114.3715,114.6267,25664.0
2024-12-16 14:55:00,116.83,117.07,116.82,116.97,25469.0,114.6561,114.8917,114.6463,114.7935,25469.0
2024-12-16 15:00:00,116.99,117.1,116.9,116.98,20631.0,114.8132,114.9211,114.7248,114.8033,20631.0
2024-12-16 15:05:00,116.98,116.99,116.72,116.74,44659.0,114.8033,114.8132,114.5482,114.5678,44659.0
2024-12-16 15:10:00,116.77,116.9,116.74,116.84,26478.0,114.5973,114.7248,114.5678,114.6659,26478.0
2024-12-16 15:15:00,116.84,116.85,116.65,116.81,27037.0,114.6659,114.6758,114.4795,114.6365,27037.0
2024-12-16 15:20:00,116.79,116.89,116.67,116.78,21736.0,114.6169,114.715,114.4991,114.6071,21736.0
2024-12-16 15:25:00,116.81,116.83,116.68,116.7,21770.0,114.6365,114.6561,114.5089,114.5286,21770.0
2024-12-16 15:30:00,116.69,116.87,116.69,116.81,23259.0,114.5187,114.6954,114.5187,114.6365,23259.0
2024-12-16 15:35:00,116.82,116.85,116.65,116.7,23419.0,114.6463,114.6758,114.4795,114.5286,23419.0
2024-12-16 15:40:00,116.71,116.74,116.38,116.39,19950.0,114.5384,114.5678,114.2145,114.2243,19950.0
2024-12-16 15:45:00,116.39,116.42,116.32,116.35,37032.0,114.2243,114.2538,114.1556,114.1851,37032.0
2024-12-16 15:50:00,116.32,116.53,116.07,116.22,56983.0,114.1556,114.3617,113.9103,114.0575,56983.0
2024-12-16 15:55:00,116.23,116.35,116.14,116.29,199181.0,114.0673,114.1851,113.979,114.1262,199181.0
2024-12-17 09:30:00,115.65,116.19,114.87,115.59,68147.0,113.4981,114.028,112.7326,113.4392,68147.0
2024-12-17 09:35:00,115.87,115.9,114.91,115.19,15180.0,113.714,113.7434,112.7719,113.0466,15180.0
2024-12-17 09:40:00,115.22,115.74,115.15,115.74,35947.0,113.0761,113.5864,113.0074,113.5864,35947.0
2024-12-17 09:45:00,115.76,116.08,115.49,115.92,15989.0,113.606,113.9201,113.3411,113.7631,15989.0
2024-12-17 09:50:00,115.89,116.29,115.74,115.82,13786.0,113.7336,114.1262,113.5864,113.6649,13786.0
2024-12-17 09:55:00,115.96,116.03,115.58,115.77,9917.0,113.8023,113.871,113.4294,113.6159,9917.0
2024-12-17 10:00:00,115.64,115.76,115.13,115.23,12380.0,113.4883,113.606,112.9878,113.0859,12380.0
2024-12-17 10:05:00,115.2,115.23,114.57,114.65,10726.0,113.0565,113.0859,112.4382,112.5167,10726.0
2024-12-17 10:10:00,114.55,114.86,114.41,114.82,22355.0,112.4186,112.7228,112.2812,112.6835,22355.0
2024-12-17 10:15:00,114.82,115.0,114.62,114.95,17457.0,112.6835,112.8602,112.4873,112.8111,17457.0
2024-12-17 10:20:00,114.95,115.16,114.73,115.03,34960.0,112.8111,113.0172,112.5952,112.8896,34960.0
2024-12-17 10:25:00,115.04,115.6,114.81,115.4,28821.0,112.8994,113.449,112.6737,113.2527,28821.0
2024-12-17 10:30:00,115.4,115.66,115.3,115.51,14627.0,113.2527,113.5079,113.1546,113.3607,14627.0
2024-12-17 10:35:00,115.52,115.61,115.15,115.23,19493.0,113.3705,113.4588,113.0074,113.0859,19493.0
2024-12-17 10:40:00,115.23,115.29,115.11,115.22,30221.0,113.0859,113.1448,112.9681,113.0761,30221.0
2024-12-17 10:45:00,115.19,115.42,115.13,115.33,16521.0,113.0466,113.2724,112.9878,113.184,16521.0
2024-12-17 10:50:00,115.33,115.36,115.1,115.1,16050.0,113.184,113.2135,112.9583,112.9583,16050.0
2024-12-17 10:55:00,115.17,115.4,115.1,115.24,17700.0,113.027,113.2527,112.9583,113.0957,17700.0
2024-12-17 11:00:00,115.23,115.69,115.22,115.6,17129.0,113.0859,113.5373,113.0761,113.449,17129.0
2024-12-17 11:05:00,115.58,115.93,115.56,115.86,12929.0,113.4294,113.7729,113.4098,113.7042,12929.0
2024-12-17 11:10:00,115.91,116.05,115.8,115.83,22481.0,113.7533,113.8906,113.6453,113.6747,22481.0
2024-12-17 11:15:00,115.86,116.1,115.77,116.02,16101.0,113.7042,113.9397,113.6159,113.8612,16101.0
2024-12-17 11:20:00,116.0,116.13,115.78,115.81,14226.0,113.8416,113.9692,113.6257,113.6551,14226.0
2024-12-17 11:25:00,115.8,115.9,115.71,115.82,25043.0,113.6453,113.7434,113.557,113.6649,25043.0
2024-12-17 11:30:00,115.82,116.27,115.81,116.18,19371.0,113.6649,114.1066,113.6551,114.0182,19371.0
2024-12-17 11:35:00,116.18,116.18,115.91,116.01,14606.0,114.0182,114.0182,113.7533,113.8514,14606.0
2024-12-17 11:40:00,115.96,116.06,115.88,115.9,12706.0,113.8023,113.9005,113.7238,113.7434,12706.0
2024-12-17 11:45:00,115.93,116.09,115.81,116.09,14521.0,113.7729,113.9299,113.6551,113.9299,14521.0
2024-12-17 11:50:00,116.05,116.19,115.97,116.08,7155.0,113.8906,114.028,113.8121,113.9201,7155.0
2024-12-17 11:55:00,116.15,116.17,115.97,116.08,6851.0,113.9888,114.0084,113.8121,113.9201,6851.0
2024-12-17 12:00:00,116.09,116.13,115.96,116.04,10997.0,113.9299,113.9692,113.8023,113.8808,10997.0
2024-12-17 12:05:00,115.98,116.02,115.75,115.84,27487.0,113.822,113.8612,113.5962,113.6846,27487.0
2024-12-17 12:10:00,115.82,115.98,115.75,115.94,35386.0,113.6649,113.822,113.5962,113.7827,35386.0
2024-12-17 12:15:00,115.96,116.13,115.88,116.06,10579.0,113.8023,113.9692,113.7238,113.9005,10579.0
2024-12-17 12:20:00,116.08,116.11,115.99,116.01,12747.0,113.9201,113.9495,113.8318,113.8514,12747.0
2024-12-17 12:25:00,115.99,116.08,115.62,115.67,11685.0,113.8318,113.9201,113.4686,113.5177,11685.0
2024-12-17 12:30:00,115.67,115.67,115.47,115.61,15079.0,113.5177,113.5177,113.3214,113.4588,15079.0
2024-12-17 12:35:00,115.57,115.68,115.53,115.64,12944.0,113.4196,113.5275,113.3803,113.4883,12944.0
2024-12-17 12:40:00,115.7,115.82,115.31,115.35,24613.0,113.5472,113.6649,113.1644,113.2037,24613.0
2024-12-17 12:45:00,115.34,115.63,115.18,115.53,10655.0,113.1939,113.4785,113.0368,113.3803,10655.0
2024-12-17 12:50:00,115.57,115.71,115.49,115.59,7389.0,113.4196,113.557,113.3411,113.4392,7389.0
2024-12-17 12:55:00,115.55,115.62,115.46,115.55,5628.0,113.4,113.4686,113.3116,113.4,5628.0
2024-12-17 13:00:00,115.56,115.67,115.5,115.59,7680.0,113.4098,113.5177,113.3509,113.4392,7680.0
2024-12-17 13:05:00,115.6,115.6,115.33,115.33,6247.0,113.449,113.449,113.184,113.184,6247.0
2024-12-17 13:10:00,115.32,115.38,115.18,115.33,14923.0,113.1742,113.2331,113.0368,113.184,14923.0
2024-12-17 13:15:00,115.32,115.38,115.26,115.27,10392.0,113.1742,113.2331,113.1153,113.1252,10392.0
2024-12-17 13:20:00,115.25,115.41,115.1,115.1,21434.0,113.1055,113.2626,112.9583,112.9583,21434.0
2024-12-17 13:25:00,115.16,115.34,115.14,115.31,29765.0,113.0172,113.1939,112.9976,113.1644,29765.0
2024-12-17 13:30:00,115.27,115.31,115.15,115.25,15688.0,113.1252,113.1644,113.0074,113.1055,15688.0
2024-12-17 13:35:00,115.27,115.31,115.14,115.26,37806.0,113.1252,113.1644,112.9976,113.1153,37806.0
2024-12-17 13:40:00,115.28,115.31,115.13,115.3,19521.0,113.135,113.1644,112.9878,113.1546,19521.0
2024-12-17 13:45:00,115.3,115.62,115.27,115.56,18834.0,113.1546,113.4686,113.1252,113.4098,18834.0
2024-12-17 13:50:00,115.56,115.82,115.4,115.69,38333.0,113.4098,113.6649,113.2527,113.5373,38333.0
2024-12-17 13:55:00,115.74,115.91,115.65,115.91,11407.0,113.5864,113.7533,113.4981,113.7533,11407.0
2024-12-17 14:00:00,115.9,115.95,115.55,115.58,32021.0,113.7434,113.7925,113.4,113.4294,32021.0
2024-12-17 14:05:00,115.56,115.64,115.41,115.51,41937.0,113.4098,113.4883,113.2626,113.3607,41937.0
2024-12-17 14:10:00,115.52,115.67,115.43,115.61,19152.0,113.3705,113.5177,113.2822,113.4588,19152.0
2024-12-17 14:15:00,115.55,115.62,115.21,115.31,32351.0,113.4,113.4686,113.0663,113.1644,32351.0
2024-12-17 14:20:00,115.31,115.37,115.1,115.25,43257.0,113.1644,113.2233,112.9583,113.1055,43257.0
2024-12-17 14:25:00,115.22,115.36,115.1,115.19,38883.0,113.0761,113.2135,112.9583,113.0466,38883.0
2024-12-17 14:30:00,115.23,115.57,115.19,115.38,22872.0,113.0859,113.4196,113.0466,113.2331,22872.0
2024-12-17 14:35:00,115.34,115.53,115.31,115.5,10302.0,113.1939,113.3803,113.1644,113.3509,10302.0
2024-12-17 14:40:00,115.5,115.52,115.4,115.46,5461.0,113.3509,113.3705,113.2527,113.3116,5461.0
2024-12-17 14:45:00,115.46,115.46,115.27,115.39,14939.0,113.3116,113.3116,113.1252,113.2429,14939.0
2024-12-17 14:50:00,115.39,115.39,115.13,115.16,7604.0,113.2429,113.2429,112.9878,113.0172,7604.0
2024-12-17 14:55:00,115.21,115.29,115.12,115.26,19341.0,113.0663,113.1448,112.978,113.1153,19341.0
2024-12-17 15:00:00,115.26,115.35,115.13,115.23,22384.0,113.1153,113.2037,112.9878,113.0859,22384.0
2024-12-17 15:05:00,115.23,115.49,115.23,115.48,15100.0,113.0859,113.3411,113.0859,113.3313,15100.0
2024-12-17 15:10:00,115.47,115.55,115.42,115.45,12252.0,113.3214,113.4,113.2724,113.3018,12252.0
2024-12-17 15:15:00,115.45,115.72,115.41,115.59,22527.0,113.3018,113.5668,113.2626,113.4392,22527.0
2024-12-17 15:20:00,115.58,115.77,115.55,115.76,20524.0,113.4294,113.6159,113.4,113.606,20524.0
2024-12-17 15:25:00,115.77,115.94,115.73,115.8,17828.0,113.6159,113.7827,113.5766,113.6453,17828.0
2024-12-17 15:30:00,115.83,116.19,115.83,116.17,17808.0,113.6747,114.028,113.6747,114.0084,17808.0
2024-12-17 15:35:00,116.16,116.26,115.91,115.93,30155.0,113.9986,114.0967,113.7533,113.7729,30155.0
2024-12-17 15:40:00,115.93,116.03,115.79,115.79,31591.0,113.7729,113.871,113.6355,113.6355,31591.0
2024-12-17 15:45:00,115.79,116.04,115.79,116.01,46121.0,113.6355,113.8808,113.6355,113.8514,46121.0
2024-12-17 15:50:00,115.98,116.37,115.92,116.2,85488.0,113.822,114.2047,113.7631,114.0379,85488.0
2024-12-17 15:55:00,116.2,116.24,115.75,115.82,243171.0,114.0379,114.0771,113.5962,113.6649,243171.0
2024-12-18 09:30:00,115.48,116.29,115.28,115.88,47251.0,113.3313,114.1262,113.135,113.7238,47251.0
2024-12-18 09:35:00,115.85,116.01,115.66,115.66,8489.0,113.6944,113.8514,113.5079,113.5079,8489.0
2024-12-18 09:40:00,115.62,115.73,114.99,115.0,17937.0,113.4686,113.5766,112.8504,112.8602,17937.0
2024-12-18 09:45:00,114.92,115.18,114.91,115.09,17411.0,112.7817,113.0368,112.7719,112.9485,17411.0
2024-12-18 09:50:00,115.09,115.29,114.81,114.9,12607.0,112.9485,113.1448,112.6737,112.762,12607.0
2024-12-18 09:55:00,114.9,114.9,114.56,114.69,7351.0,112.762,112.762,112.4284,112.556,7351.0
2024-12-18 10:00:00,114.69,114.83,114.45,114.54,17263.0,112.556,112.6933,112.3204,112.4087,17263.0
2024-12-18 10:05:00,114.62,114.75,114.43,114.69,10680.0,112.4873,112.6148,112.3008,112.556,10680.0
2024-12-18 10:10:00,114.6,114.69,114.5,114.57,6662.0,112.4676,112.556,112.3695,112.4382,6662.0
2024-12-18 10:15:00,114.66,114.67,114.38,114.4,16646.0,112.5265,112.5363,112.2517,112.2713,16646.0
2024-12-18 10:20:00,114.44,114.49,114.16,114.22,14899.0,112.3106,112.3597,112.0358,112.0947,14899.0
2024-12-18 10:25:00,114.27,114.33,114.11,114.13,9862.0,112.1438,112.2027,111.9867,112.0064,9862.0
2024-12-18 10:30:00,114.23,114.67,114.09,114.6,19919.0,112.1045,112.5363,111.9671,112.4676,19919.0
2024-12-18 10:35:00,114.65,114.83,114.52,114.79,22036.0,112.5167,112.6933,112.3891,112.6541,22036.0
2024-12-18 10:40:00,114.77,114.93,114.71,114.77,16780.0,112.6345,112.7915,112.5756,112.6345,16780.0
2024-12-18 10:45:00,114.77,114.77,114.22,114.31,6382.0,112.6345,112.6345,112.0947,112.183,6382.0
2024-12-18 10:50:00,114.37,114.53,114.26,114.4,23126.0,112.2419,112.3989,112.134,112.2713,23126.0
2024-12-18 10:55:00,114.42,114.5,114.25,114.5,11684.0,112.291,112.3695,112.1241,112.3695,11684.0
2024-12-18 11:00:00,114.58,114.58,114.22,114.29,11336.0,112.448,112.448,112.0947,112.1634,11336.0
2024-12-18 11:05:00,114.35,114.43,114.17,114.22,11971.0,112.2223,112.3008,112.0456,112.0947,11971.0
2024-12-18 11:10:00,114.23,114.42,114.1,114.4,12563.0,112.1045,112.291,111.9769,112.2713,12563.0
2024-12-18 11:15:00,114.45,114.61,114.4,114.58,26459.0,112.3204,112.4774,112.2713,112.448,26459.0
2024-12-18 11:20:00,114.58,114.62,114.38,114.57,15341.0,112.448,112.4873,112.2517,112.4382,15341.0
2024-12-18 11:25:00,114.46,114.62,114.45,114.51,17277.0,112.3302,112.4873,112.3204,112.3793,17277.0
2024-12-18 11:30:00,114.5,114.65,114.4,114.51,19210.0,112.3695,112.5167,112.2713,112.3793,19210.0
2024-12-18 11:35:00,114.61,114.64,114.44,114.61,7703.0,112.4774,112.5069,112.3106,112.4774,7703.0
2024-12-18 11:40:00,114.56,114.63,114.17,114.17,6734.0,112.4284,112.4971,112.0456,112.0456,6734.0
2024-12-18 11:45:00,114.17,114.23,114.02,114.13,7153.0,112.0456,112.1045,111.8984,112.0064,7153.0
2024-12-18 11:50:00,114.08,114.13,114.03,114.13,6368.0,111.9573,112.0064,111.9082,112.0064,6368.0
2024-12-18 11:55:00,114.12,114.31,114.08,114.27,14512.0,111.9966,112.183,111.9573,112.1438,14512.0
2024-12-18 12:00:00,114.23,114.36,114.14,114.16,18564.0,112.1045,112.2321,112.0162,112.0358,18564.0
2024-12-18 12:05:00,114.16,114.48,114.14,114.31,16911.0,112.0358,112.3499,112.0162,112.183,16911.0
2024-12-18 12:10:00,114.33,114.51,114.26,114.42,14427.0,112.2027,112.3793,112.134,112.291,14427.0
2024-12-18 12:15:00,114.41,114.84,114.41,114.75,16932.0,112.2812,112.7032,112.2812,112.6148,16932.0
2024-12-18 12:20:00,114.76,114.81,114.68,114.68,9618.0,112.6247,112.6737,112.5461,112.5461,9618.0
2024-12-18 12:25:00,114.73,114.76,114.55,114.55,6766.0,112.5952,112.6247,112.4186,112.4186,6766.0
2024-12-18 12:30:00,114.55,114.63,114.38,114.48,20716.0,112.4186,112.4971,112.2517,112.3499,20716.0
2024-12-18 12:35:00,114.47,114.51,114.34,114.35,20520.0,112.34,112.3793,112.2125,112.2223,20520.0
2024-12-18 12:40:00,114.35,114.42,114.25,114.26,15401.0,112.2223,112.291,112.1241,112.134,15401.0
2024-12-18 12:45:00,114.31,114.37,114.21,114.21,16322.0,112.183,112.2419,112.0849,112.0849,16322.0
2024-12-18 12:50:00,114.21,114.25,114.11,114.19,17806.0,112.0849,112.1241,111.9867,112.0653,17806.0
2024-12-18 12:55:00,114.24,114.36,114.19,114.34,13684.0,112.1143,112.2321,112.0653,112.2125,13684.0
2024-12-18 13:00:00,114.37,114.48,114.24,114.24,11868.0,112.2419,112.3499,112.1143,112.1143,11868.0
2024-12-18 13:05:00,114.28,114.36,114.21,114.34,10649.0,112.1536,112.2321,112.0849,112.2125,10649.0
2024-12-18 13:10:00,114.3,114.35,114.2,114.2,7912.0,112.1732,112.2223,112.0751,112.0751,7912.0
2024-12-18 13:15:00,114.2,114.3,114.1,114.15,12352.0,112.0751,112.1732,111.9769,112.026,12352.0
2024-12-18 13:20:00,114.2,114.2,114.01,114.06,16965.0,112.0751,112.0751,111.8886,111.9377,16965.0
2024-12-18 13:25:00,114.01,114.06,113.85,113.94,49257.0,111.8886,111.9377,111.7316,111.8199,49257.0
2024-12-18 13:30:00,113.89,113.99,113.85,113.98,15239.0,111.7708,111.869,111.7316,111.8592,15239.0
2024-12-18 13:35:00,113.98,114.12,113.95,114.07,17782.0,111.8592,111.9966,111.8297,111.9475,17782.0
2024-12-18 13:40:00,114.11,114.18,113.98,114.1,14793.0,111.9867,112.0554,111.8592,111.9769,14793.0
2024-12-18 13:45:00,114.18,114.27,114.1,114.25,11269.0,112.0554,112.1438,111.9769,112.1241,11269.0
2024-12-18 13:50:00,114.27,114.3,114.15,114.29,9906.0,112.1438,112.1732,112.026,112.1634,9906.0
2024-12-18 13:55:00,114.27,114.31,114.17,114.17,11490.0,112.1438,112.183,112.0456,112.0456,11490.0
2024-12-18 14:00:00,114.11,114.22,113.94,113.95,30781.0,111.9867,112.0947,111.8199,111.8297,30781.0
2024-12-18 14:05:00,113.96,114.08,113.71,113.78,30711.0,111.8395,111.9573,111.5942,111.6629,30711.0
2024-12-18 14:10:00,113.78,113.78,113.42,113.44,20295.0,111.6629,111.6629,111.3096,111.3292,20295.0
2024-12-18 14:15:00,113.46,113.6,113.34,113.55,36555.0,111.3488,111.4862,111.2311,111.4372,36555.0
2024-12-18 14:20:00,113.55,113.6,113.34,113.43,12512.0,111.4372,111.4862,111.2311,111.3194,12512.0
2024-12-18 14:25:00,113.49,113.67,113.42,113.42,17428.0,111.3783,111.5549,111.3096,111.3096,17428.0
2024-12-18 14:30:00,113.46,113.71,113.32,113.32,30819.0,111.3488,111.5942,111.2114,111.2114,30819.0
2024-12-18 14:35:00,113.41,113.45,113.18,113.19,13628.0,111.2998,111.339,111.0741,111.0839,13628.0
2024-12-18 14:40:00,113.2,113.43,113.15,113.25,17428.0,111.0937,111.3194,111.0446,111.1427,17428.0
2024-12-18 14:45:00,113.21,113.41,112.91,112.92,34020.0,111.1035,111.2998,110.8091,110.8189,34020.0
2024-12-18 14:50:00,112.92,113.04,112.8,112.95,35066.0,110.8189,110.9367,110.7011,110.8483,35066.0
2024-12-18 14:55:00,112.98,112.98,112.54,112.8,21918.0,110.8778,110.8778,110.446,110.7011,21918.0
2024-12-18 15:00:00,112.82,113.25,112.67,112.9,38123.0,110.7207,111.1427,110.5735,110.7993,38123.0
2024-12-18 15:05:00,112.89,113.36,112.89,113.17,31635.0,110.7894,111.2507,110.7894,111.0642,31635.0
2024-12-18 15:10:00,113.26,113.45,113.18,113.2,48004.0,111.1526,111.339,111.0741,111.0937,48004.0
2024-12-18 15:15:00,113.25,113.41,113.19,113.29,24555.0,111.1427,111.2998,111.0839,111.182,24555.0
2024-12-18 15:20:00,113.26,113.74,113.26,113.44,31551.0,111.1526,111.6236,111.1526,111.3292,31551.0
2024-12-18 15:25:00,113.47,113.47,113.13,113.29,25954.0,111.3587,111.3587,111.025,111.182,25954.0
2024-12-18 15:30:00,113.21,113.42,113.14,113.29,35595.0,111.1035,111.3096,111.0348,111.182,35595.0
2024-12-18 15:35:00,113.26,113.3,112.83,112.84,99264.0,111.1526,111.1918,110.7306,110.7404,99264.0
2024-12-18 15:40:00,112.83,112.86,111.92,112.05,69140.0,110.7306,110.76,109.8375,109.9651,69140.0
2024-12-18 15:45:00,112.01,112.37,111.88,112.2,72899.0,109.9258,110.2791,109.7982,110.1123,72899.0
2024-12-18 15:50:00,112.21,112.31,111.95,112.06,66496.0,110.1221,110.2202,109.8669,109.9749,66496.0
2024-12-18 15:55:00,112.05,112.06,111.71,111.86,239862.0,109.9651,109.9749,109.6314,109.7786,239862.0
2024-12-19 09:30:00,112.3,112.55,111.42,111.95,56726.0,110.2104,110.4558,109.3468,109.8669,56726.0
2024-12-19 09:35:00,112.24,112.59,111.49,111.65,6567.0,110.1515,110.495,109.4155,109.5725,6567.0
2024-12-19 09:40:00,111.62,111.62,111.02,111.52,12275.0,109.5431,109.5431,108.9542,109.4449,12275.0
2024-12-19 09:45:00,111.55,111.7,111.11,111.34,20830.0,109.4744,109.6216,109.0426,109.2683,20830.0
2024-12-19 09:50:00,111.34,111.4,110.82,110.88,22321.0,109.2683,109.3272,108.758,108.8168,22321.0
2024-12-19 09:55:00,110.91,111.08,110.77,110.86,17702.0,108.8463,109.0131,108.7089,108.7972,17702.0
2024-12-19 10:00:00,110.86,111.04,110.7,110.83,28443.0,108.7972,108.9739,108.6402,108.7678,28443.0
2024-12-19 10:05:00,110.77,111.02,110.73,110.84,25029.0,108.7089,108.9542,108.6696,108.7776,25029.0
2024-12-19 10:10:00,110.82,111.21,110.6,110.93,35185.0,108.758,109.1407,108.5421,108.8659,35185.0
2024-12-19 10:15:00,110.8,111.09,110.72,110.97,24728.0,108.7383,109.0229,108.6598,108.9052,24728.0
2024-12-19 10:20:00,110.89,110.95,110.68,110.88,12853.0,108.8267,108.8855,108.6206,108.8168,12853.0
2024-12-19 10:25:00,110.89,111.09,110.73,110.8,10757.0,108.8267,109.0229,108.6696,108.7383,10757.0
2024-12-19 10:30:00,110.87,110.97,110.47,110.54,15200.0,108.807,108.9052,108.4145,108.4832,15200.0
2024-12-19 10:35:00,110.45,110.65,110.35,110.57,34274.0,108.3948,108.5911,108.2967,108.5126,34274.0
2024-12-19 10:40:00,110.5,110.91,110.45,110.91,18044.0,108.4439,108.8463,108.3948,108.8463,18044.0
2024-12-19 10:45:00,110.85,110.85,110.51,110.72,24102.0,108.7874,108.7874,108.4537,108.6598,24102.0
2024-12-19 10:50:00,110.61,110.74,110.35,110.35,26157.0,108.5519,108.6795,108.2967,108.2967,26157.0
2024-12-19 10:55:00,110.32,110.39,110.11,110.17,12526.0,108.2673,108.336,108.0612,108.1201,12526.0
2024-12-19 11:00:00,110.1,110.17,109.99,110.05,21409.0,108.0514,108.1201,107.9434,108.0023,21409.0
2024-12-19 11:05:00,110.02,110.06,109.88,109.92,6612.0,107.9728,108.0121,107.8355,107.8747,6612.0
2024-12-19 11:10:00,109.98,110.03,109.77,109.81,14518.0,107.9336,107.9827,107.7275,107.7668,14518.0
2024-12-19 11:15:00,109.82,110.1,109.75,110.03,14179.0,107.7766,108.0514,107.7079,107.9827,14179.0
2024-12-19 11:20:00,109.98,110.08,109.79,109.99,32299.0,107.9336,108.0317,107.7471,107.9434,32299.0
2024-12-19 11:25:00,110.03,110.28,109.94,109.98,33672.0,107.9827,108.228,107.8943,107.9336,33672.0
2024-12-19 11:30:00,109.95,109.98,109.8,109.83,12368.0,107.9042,107.9336,107.7569,107.7864,12368.0
2024-12-19 11:35:00,109.85,110.22,109.69,109.99,14561.0,107.806,108.1691,107.649,107.9434,14561.0
2024-12-19 11:40:00,110.1,110.19,109.96,110.07,6149.0,108.0514,108.1397,107.914,108.0219,6149.0
2024-12-19 11:45:00,109.98,110.13,109.95,110.06,11981.0,107.9336,108.0808,107.9042,108.0121,11981.0
2024-12-19 11:50:00,110.01,110.09,109.83,109.86,7958.0,107.963,108.0415,107.7864,107.8158,7958.0
2024-12-19 11:55:00,109.82,109.91,109.72,109.72,9797.0,107.7766,107.8649,107.6784,107.6784,9797.0
2024-12-19 12:00:00,109.68,110.02,109.67,110.01,12989.0,107.6392,107.9728,107.6294,107.963,12989.0
2024-12-19 12:05:00,109.98,110.04,109.87,110.04,7476.0,107.9336,107.9925,107.8256,107.9925,7476.0
2024-12-19 12:10:00,110.01,110.06,109.92,109.92,7722.0,107.963,108.0121,107.8747,107.8747,7722.0
2024-12-19 12:15:00,110.0,110.15,109.99,110.11,6876.0,107.9532,108.1004,107.9434,108.0612,6876.0
2024-12-19 12:20:00,110.07,110.08,109.73,109.77,8256.0,108.0219,108.0317,107.6882,107.7275,8256.0
2024-12-19 12:25:00,109.77,109.92,109.76,109.88,9672.0,107.7275,107.8747,107.7177,107.8355,9672.0
2024-12-19 12:30:00,109.82,109.94,109.75,109.86,16974.0,107.7766,107.8943,107.7079,107.8158,16974.0
2024-12-19 12:35:00,109.92,109.95,109.78,109.91,15488.0,107.8747,107.9042,107.7373,107.8649,15488.0
2024-12-19 12:40:00,109.9,109.91,109.63,109.64,9230.0,107.8551,107.8649,107.5901,107.5999,9230.0
2024-12-19 12:45:00,109.68,109.75,109.61,109.68,6119.0,107.6392,107.7079,107.5705,107.6392,6119.0
2024-12-19 12:50:00,109.67,109.84,109.66,109.7,18140.0,107.6294,107.7962,107.6195,107.6588,18140.0
2024-12-19 12:55:00,109.76,109.9,109.7,109.76,13808.0,107.7177,107.8551,107.6588,107.7177,13808.0
2024-12-19 13:00:00,109.71,109.76,109.52,109.58,52785.0,107.6686,107.7177,107.4822,107.541,52785.0
2024-12-19 13:05:00,109.55,109.8,109.52,109.77,17949.0,107.5116,107.7569,107.4822,107.7275,17949.0
2024-12-19 13:10:00,109.72,110.03,109.71,109.94,21938.0,107.6784,107.9827,107.6686,107.8943,21938.0
2024-12-19 13:15:00,109.95,109.97,109.77,109.79,10574.0,107.9042,107.9238,107.7275,107.7471,10574.0
2024-12-19 13:20:00,109.77,109.79,109.52,109.55,10407.0,107.7275,107.7471,107.4822,107.5116,10407.0
2024-12-19 13:25:00,109.52,109.8,109.39,109.79,12401.0,107.4822,107.7569,107.3546,107.7471,12401.0
2024-12-19 13:30:00,109.79,109.9,109.69,109.88,20189.0,107.7471,107.8551,107.649,107.8355,20189.0
2024-12-19 13:35:00,109.92,110.12,109.82,109.91,27836.0,107.8747,108.071,107.7766,107.8649,27836.0
2024-12-19 13:40:00,109.91,110.04,109.79,109.97,7382.0,107.8649,107.9925,107.7471,107.9238,7382.0
2024-12-19 13:45:00,110.01,110.09,109.83,109.83,11010.0,107.963,108.0415,107.7864,107.7864,11010.0
2024-12-19 13:50:00,109.87,110.07,109.75,110.02,18327.0,107.8256,108.0219,107.7079,107.9728,18327.0
2024-12-19 13:55:00,110.02,110.25,109.97,110.23,31400.0,107.9728,108.1986,107.9238,108.1789,31400.0
2024-12-19 14:00:00,110.23,110.34,110.18,110.34,18458.0,108.1789,108.2869,108.1299,108.2869,18458.0
2024-12-19 14:05:00,110.39,110.39,110.2,110.2,16147.0,108.336,108.336,108.1495,108.1495,16147.0
2024-12-19 14:10:00,110.2,110.45,110.15,110.3,21690.0,108.1495,108.3948,108.1004,108.2476,21690.0
2024-12-19 14:15:00,110.33,110.38,110.29,110.32,9911.0,108.2771,108.3262,108.2378,108.2673,9911.0
2024-12-19 14:20:00,110.35,110.71,110.34,110.59,23502.0,108.2967,108.65,108.2869,108.5322,23502.0
2024-12-19 14:25:00,110.6,110.68,110.5,110.65,23958.0,108.5421,108.6206,108.4439,108.5911,23958.0
2024-12-19 14:30:00,110.65,110.86,110.56,110.69,20846.0,108.5911,108.7972,108.5028,108.6304,20846.0
2024-12-19 14:35:00,110.69,110.72,110.58,110.64,22815.0,108.6304,108.6598,108.5224,108.5813,22815.0
2024-12-19 14:40:00,110.59,110.72,110.36,110.39,31480.0,108.5322,108.6598,108.3065,108.336,31480.0
2024-12-19 14:45:00,110.38,110.46,110.35,110.38,15531.0,108.3262,108.4047,108.2967,108.3262,15531.0
2024-12-19 14:50:00,110.44,110.44,110.34,110.42,14358.0,108.385,108.385,108.2869,108.3654,14358.0
2024-12-19 14:55:00,110.39,110.42,110.21,110.28,25534.0,108.336,108.3654,108.1593,108.228,25534.0
2024-12-19 15:00:00,110.24,110.36,110.13,110.33,30239.0,108.1888,108.3065,108.0808,108.2771,30239.0
2024-12-19 15:05:00,110.29,110.29,110.11,110.23,12173.0,108.2378,108.2378,108.0612,108.1789,12173.0
2024-12-19 15:10:00,110.25,110.63,110.25,110.5,29909.0,108.1986,108.5715,108.1986,108.4439,29909.0
2024-12-19 15:15:00,110.52,110.63,110.47,110.56,22844.0,108.4635,108.5715,108.4145,108.5028,22844.0
2024-12-19 15:20:00,110.56,110.6,110.44,110.53,41121.0,108.5028,108.5421,108.385,108.4734,41121.0
2024-12-19 15:25:00,110.53,110.64,110.39,110.5,46158.0,108.4734,108.5813,108.336,108.4439,46158.0
2024-12-19 15:30:00,110.52,110.57,110.42,110.49,41912.0,108.4635,108.5126,108.3654,108.4341,41912.0
2024-12-19 15:35:00,110.49,110.84,110.28,110.81,29264.0,108.4341,108.7776,108.228,108.7481,29264.0
2024-12-19 15:40:00,110.78,111.16,110.7,111.08,24003.0,108.7187,109.0916,108.6402,109.0131,24003.0
2024-12-19 15:45:00,111.08,111.08,110.67,110.73,41177.0,109.0131,109.0131,108.6108,108.6696,41177.0
2024-12-19 15:50:00,110.7,110.72,109.93,110.06,71769.0,108.6402,108.6598,107.8845,108.0121,71769.0
2024-12-19 15:55:00,110.1,110.67,109.96,110.35,436479.0,108.0514,108.6108,107.914,108.2967,436479.0
2024-12-20 09:30:00,110.49,111.13,110.14,110.77,407510.0,108.4341,109.0622,108.0906,108.7089,407510.0
2024-12-20 09:35:00,110.72,111.27,110.51,110.78,6604.0,108.6598,109.1996,108.4537,108.7187,6604.0
2024-12-20 09:40:00,110.95,111.22,110.73,111.0,8044.0,108.8855,109.1505,108.6696,108.9346,8044.0
2024-12-20 09:45:00,111.09,111.1,110.42,110.77,8829.0,109.0229,109.0328,108.3654,108.7089,8829.0
2024-12-20 09:50:00,110.85,111.0,110.69,111.0,7830.0,108.7874,108.9346,108.6304,108.9346,7830.0
2024-12-20 09:55:00,111.0,111.18,110.94,111.06,24919.0,108.9346,109.1113,108.8757,108.9935,24919.0
2024-12-20 10:00:00,111.18,111.35,110.85,110.97,69668.0,109.1113,109.2781,108.7874,108.9052,69668.0
2024-12-20 10:05:00,110.97,111.15,110.94,111.14,20948.0,108.9052,109.0818,108.8757,109.072,20948.0
2024-12-20 10:10:00,111.04,111.16,110.81,110.94,25085.0,108.9739,109.0916,108.7481,108.8757,25085.0
2024-12-20 10:15:00,111.01,111.13,110.95,111.09,14472.0,108.9444,109.0622,108.8855,109.0229,14472.0
2024-12-20 10:20:00,111.04,111.12,110.84,110.98,70808.0,108.9739,109.0524,108.7776,108.915,70808.0
2024-12-20 10:25:00,110.94,111.05,110.8,110.84,29629.0,108.8757,108.9837,108.7383,108.7776,29629.0
2024-12-20 10:30:00,110.91,111.08,110.84,110.99,19426.0,108.8463,109.0131,108.7776,108.9248,19426.0
2024-12-20 10:35:00,110.98,111.01,110.5,110.55,34620.0,108.915,108.9444,108.4439,108.493,34620.0
2024-12-20 10:40:00,110.47,110.73,110.44,110.7,105300.0,108.4145,108.6696,108.385,108.6402,105300.0
2024-12-20 10:45:00,110.68,111.02,110.64,111.02,85285.0,108.6206,108.9542,108.5813,108.9542,85285.0
2024-12-20 10:50:00,111.02,111.35,110.82,111.32,25382.0,108.9542,109.2781,108.758,109.2487,25382.0
2024-12-20 10:55:00,111.32,111.37,111.14,111.2,32721.0,109.2487,109.2977,109.072,109.1309,32721.0
2024-12-20 11:00:00,111.2,111.6,111.2,111.6,8420.0,109.1309,109.5234,109.1309,109.5234,8420.0
2024-12-20 11:05:00,111.57,111.85,111.45,111.77,26171.0,109.494,109.7688,109.3762,109.6903,26171.0
2024-12-20 11:10:00,111.79,111.89,111.73,111.83,36076.0,109.7099,109.8081,109.651,109.7492,36076.0
2024-12-20 11:15:00,111.87,112.01,111.77,111.89,48594.0,109.7884,109.9258,109.6903,109.8081,48594.0
2024-12-20 11:20:00,111.84,111.91,111.51,111.64,8035.0,109.759,109.8277,109.4351,109.5627,8035.0
2024-12-20 11:25:00,111.58,111.76,111.47,111.72,9445.0,109.5038,109.6805,109.3959,109.6412,9445.0
2024-12-20 11:30:00,111.72,111.98,111.6,111.74,27325.0,109.6412,109.8964,109.5234,109.6608,27325.0
2024-12-20 11:35:00,111.82,111.85,111.64,111.83,10237.0,109.7394,109.7688,109.5627,109.7492,10237.0
2024-12-20 11:40:00,111.74,112.05,111.67,111.94,43462.0,109.6608,109.9651,109.5921,109.8571,43462.0
2024-12-20 11:45:00,111.95,112.04,111.71,111.77,9072.0,109.8669,109.9553,109.6314,109.6903,9072.0
2024-12-20 11:50:00,111.71,111.86,111.65,111.81,14385.0,109.6314,109.7786,109.5725,109.7295,14385.0
2024-12-20 11:55:00,111.75,112.0,111.71,111.76,22913.0,109.6707,109.916,109.6314,109.6805,22913.0
2024-12-20 12:00:00,111.76,111.83,111.63,111.7,8695.0,109.6805,109.7492,109.5529,109.6216,8695.0
2024-12-20 12:05:00,111.7,111.7,111.4,111.51,10036.0,109.6216,109.6216,109.3272,109.4351,10036.0
2024-12-20 12:10:00,111.49,111.55,111.33,111.45,6183.0,109.4155,109.4744,109.2585,109.3762,6183.0
2024-12-20 12:15:00,111.48,111.53,111.24,111.24,7847.0,109.4057,109.4548,109.1701,109.1701,7847.0
2024-12-20 12:20:00,111.29,111.43,111.27,111.36,11129.0,109.2192,109.3566,109.1996,109.2879,11129.0
2024-12-20 12:25:00,111.31,111.31,111.04,111.19,11595.0,109.2388,109.2388,108.9739,109.1211,11595.0
2024-12-20 12:30:00,111.21,111.21,110.84,110.99,23394.0,109.1407,109.1407,108.7776,108.9248,23394.0
2024-12-20 12:35:00,111.0,111.16,110.96,111.0,18744.0,108.9346,109.0916,108.8954,108.9346,18744.0
2024-12-20 12:40:00,111.05,111.15,111.0,111.02,8899.0,108.9837,109.0818,108.9346,108.9542,8899.0
2024-12-20 12:45:00,111.0,111.14,110.86,111.07,11430.0,108.9346,109.072,108.7972,109.0033,11430.0
2024-12-20 12:50:00,111.15,111.16,110.88,111.06,39610.0,109.0818,109.0916,108.8168,108.9935,39610.0
2024-12-20 12:55:00,111.1,111.4,111.04,111.24,16817.0,109.0328,109.3272,108.9739,109.1701,16817.0
2024-12-20 13:00:00,111.24,111.27,110.91,111.16,29703.0,109.1701,109.1996,108.8463,109.0916,29703.0
2024-12-20 13:05:00,111.14,111.27,111.01,111.09,12633.0,109.072,109.1996,108.9444,109.0229,12633.0
2024-12-20 13:10:00,111.11,111.21,111.0,111.16,13391.0,109.0426,109.1407,108.9346,109.0916,13391.0
2024-12-20 13:15:00,111.16,111.16,110.8,110.84,18033.0,109.0916,109.0916,108.7383,108.7776,18033.0
2024-12-20 13:20:00,110.85,111.04,110.69,110.98,17575.0,108.7874,108.9739,108.6304,108.915,17575.0
2024-12-20 13:25:00,110.98,110.98,110.63,110.71,30294.0,108.915,108.915,108.5715,108.65,30294.0
2024-12-20 13:30:00,110.7,110.89,110.64,110.83,14694.0,108.6402,108.8267,108.5813,108.7678,14694.0
2024-12-20 13:35:00,110.86,110.95,110.62,110.68,21097.0,108.7972,108.8855,108.5617,108.6206,21097.0
2024-12-20 13:40:00,110.68,110.84,110.65,110.84,24754.0,108.6206,108.7776,108.5911,108.7776,24754.0
2024-12-20 13:45:00,110.8,110.8,110.65,110.76,11765.0,108.7383,108.7383,108.5911,108.6991,11765.0
2024-12-20 13:50:00,110.73,110.79,110.61,110.76,16673.0,108.6696,108.7285,108.5519,108.6991,16673.0
2024-12-20 13:55:00,110.8,110.86,110.43,110.48,17077.0,108.7383,108.7972,108.3752,108.4243,17077.0
2024-12-20 14:00:00,110.48,110.54,110.3,110.33,9585.0,108.4243,108.4832,108.2476,108.2771,9585.0
2024-12-20 14:05:00,110.33,110.33,110.11,110.16,11898.0,108.2771,108.2771,108.0612,108.1102,11898.0
2024-12-20 14:10:00,110.16,110.22,110.04,110.11,19588.0,108.1102,108.1691,107.9925,108.0612,19588.0
2024-12-20 14:15:00,110.11,110.16,110.0,110.01,12156.0,108.0612,108.1102,107.9532,107.963,12156.0
2024-12-20 14:20:00,109.98,110.15,109.96,110.08,32073.0,107.9336,108.1004,107.914,108.0317,32073.0
2024-12-20 14:25:00,110.02,110.3,109.99,110.23,44071.0,107.9728,108.2476,107.9434,108.1789,44071.0
2024-12-20 14:30:00,110.19,110.42,110.16,110.37,13889.0,108.1397,108.3654,108.1102,108.3163,13889.0
2024-12-20 14:35:00,110.32,110.39,110.17,110.23,42959.0,108.2673,108.336,108.1201,108.1789,42959.0
2024-12-20 14:40:00,110.25,110.3,110.09,110.22,26195.0,108.1986,108.2476,108.0415,108.1691,26195.0
2024-12-20 14:45:00,110.22,110.36,110.18,110.29,18146.0,108.1691,108.3065,108.1299,108.2378,18146.0
2024-12-20 14:50:00,110.27,110.33,110.16,110.3,21017.0,108.2182,108.2771,108.1102,108.2476,21017.0
2024-12-20 14:55:00,110.28,110.35,110.19,110.28,30137.0,108.228,108.2967,108.1397,108.228,30137.0
2024-12-20 15:00:00,110.28,110.55,110.21,110.51,39528.0,108.228,108.493,108.1593,108.4537,39528.0
2024-12-20 15:05:00,110.52,110.63,110.45,110.6,13902.0,108.4635,108.5715,108.3948,108.5421,13902.0
2024-12-20 15:10:00,110.56,110.56,110.2,110.23,27676.0,108.5028,108.5028,108.1495,108.1789,27676.0
2024-12-20 15:15:00,110.22,110.26,110.05,110.11,23626.0,108.1691,108.2084,108.0023,108.0612,23626.0
2024-12-20 15:20:00,110.06,110.35,110.0,110.23,23532.0,108.0121,108.2967,107.9532,108.1789,23532.0
2024-12-20 15:25:00,110.23,110.47,110.23,110.43,14855.0,108.1789,108.4145,108.1789,108.3752,14855.0
2024-12-20 15:30:00,110.43,110.57,110.18,110.53,35663.0,108.3752,108.5126,108.1299,108.4734,35663.0
2024-12-20 15:35:00,110.49,111.09,110.49,110.82,71505.0,108.4341,109.0229,108.4341,108.758,71505.0
2024-12-20 15:40:00,110.82,110.98,110.7,110.96,63876.0,108.758,108.915,108.6402,108.8954,63876.0
2024-12-20 15:45:00,110.91,110.92,110.23,110.24,62479.0,108.8463,108.8561,108.1789,108.1888,62479.0
2024-12-20 15:50:00,110.14,110.3,109.98,110.07,72537.0,108.0906,108.2476,107.9336,108.0219,72537.0
2024-12-20 15:55:00,110.1,110.47,109.98,110.37,379816.0,108.0514,108.4145,107.9336,108.3163,379816.0
2024-12-23 09:30:00,110.1,110.71,109.54,109.88,44407.0,108.0514,108.65,107.5018,107.8355,44407.0
2024-12-23 09:35:00,109.9,110.02,109.6,109.66,10321.0,107.8551,107.9728,107.5607,107.6195,10321.0
2024-12-23 09:40:00,109.81,110.02,109.69,109.69,10165.0,107.7668,107.9728,107.649,107.649,10165.0
2024-12-23 09:45:00,109.65,109.65,109.15,109.26,23079.0,107.6097,107.6097,107.119,107.227,23079.0
2024-12-23 09:50:00,109.36,109.56,109.16,109.16,17908.0,107.3251,107.5214,107.1289,107.1289,17908.0
2024-12-23 09:55:00,109.16,109.34,108.96,109.03,48438.0,107.1289,107.3055,106.9326,107.0013,48438.0
2024-12-23 10:00:00,109.07,109.34,108.94,109.01,50463.0,107.0405,107.3055,106.9129,106.9816,50463.0
2024-12-23 10:05:00,109.13,109.23,108.9,109.06,21160.0,107.0994,107.1975,106.8737,107.0307,21160.0
2024-12-23 10:10:00,109.15,109.21,108.98,109.01,21564.0,107.119,107.1779,106.9522,106.9816,21564.0
2024-12-23 10:15:00,109.04,109.35,109.04,109.29,21579.0,107.0111,107.3153,107.0111,107.2564,21579.0
2024-12-23 10:20:00,109.3,109.52,109.25,109.36,17999.0,107.2662,107.4822,107.2172,107.3251,17999.0
2024-12-23 10:25:00,109.31,109.62,109.21,109.62,15882.0,107.2761,107.5803,107.1779,107.5803,15882.0
2024-12-23 10:30:00,109.55,109.78,109.38,109.76,25497.0,107.5116,107.7373,107.3448,107.7177,25497.0
2024-12-23 10:35:00,109.72,109.79,109.61,109.64,13725.0,107.6784,107.7471,107.5705,107.5999,13725.0
2024-12-23 10:40:00,109.6,109.61,109.47,109.53,16950.0,107.5607,107.5705,107.4331,107.492,16950.0
2024-12-23 10:45:00,109.53,109.71,109.37,109.48,22285.0,107.492,107.6686,107.3349,107.4429,22285.0
2024-12-23 10:50:00,109.45,109.51,109.3,109.31,13236.0,107.4135,107.4723,107.2662,107.2761,13236.0
2024-12-23 10:55:00,109.31,109.49,109.3,109.34,86618.0,107.2761,107.4527,107.2662,107.3055,86618.0
2024-12-23 11:00:00,109.37,109.92,109.32,109.8,25435.0,107.3349,107.8747,107.2859,107.7569,25435.0
2024-12-23 11:05:00,109.8,109.82,109.53,109.58,22396.0,107.7569,107.7766,107.492,107.541,22396.0
2024-12-23 11:10:00,109.63,109.88,109.61,109.8,39386.0,107.5901,107.8355,107.5705,107.7569,39386.0
2024-12-23 11:15:00,109.72,109.86,109.69,109.79,12446.0,107.6784,107.8158,107.649,107.7471,12446.0
2024-12-23 11:20:00,109.84,109.95,109.73,109.93,29044.0,107.7962,107.9042,107.6882,107.8845,29044.0
2024-12-23 11:25:00,109.93,109.98,109.83,109.87,23399.0,107.8845,107.9336,107.7864,107.8256,23399.0
2024-12-23 11:30:00,109.87,110.28,109.83,110.27,16750.0,107.8256,108.228,107.7864,108.2182,16750.0
2024-12-23 11:35:00,110.32,110.35,110.16,110.23,14868.0,108.2673,108.2967,108.1102,108.1789,14868.0
2024-12-23 11:40:00,110.21,110.29,110.12,110.19,16429.0,108.1593,108.2378,108.071,108.1397,16429.0
2024-12-23 11:45:00,110.2,110.27,110.11,110.21,10467.0,108.1495,108.2182,108.0612,108.1593,10467.0
2024-12-23 11:50:00,110.23,110.33,110.15,110.2,11090.0,108.1789,108.2771,108.1004,108.1495,11090.0
2024-12-23 11:55:00,110.25,110.25,110.1,110.19,14495.0,108.1986,108.1986,108.0514,108.1397,14495.0
2024-12-23 12:00:00,110.19,110.44,110.19,110.26,11524.0,108.1397,108.385,108.1397,108.2084,11524.0
2024-12-23 12:05:00,110.29,110.33,110.22,110.22,13324.0,108.2378,108.2771,108.1691,108.1691,13324.0
2024-12-23 12:10:00,110.25,110.36,110.18,110.36,18099.0,108.1986,108.3065,108.1299,108.3065,18099.0
2024-12-23 12:15:00,110.34,110.4,110.3,110.31,9384.0,108.2869,108.3458,108.2476,108.2575,9384.0
2024-12-23 12:20:00,110.31,110.43,110.31,110.37,11816.0,108.2575,108.3752,108.2575,108.3163,11816.0
2024-12-23 12:25:00,110.36,110.52,110.32,110.48,58309.0,108.3065,108.4635,108.2673,108.4243,58309.0
2024-12-23 12:30:00,110.48,110.48,110.26,110.38,12516.0,108.4243,108.4243,108.2084,108.3262,12516.0
2024-12-23 12:35:00,110.42,110.42,110.18,110.29,12971.0,108.3654,108.3654,108.1299,108.2378,12971.0
2024-12-23 12:40:00,110.26,110.32,110.13,110.26,8979.0,108.2084,108.2673,108.0808,108.2084,8979.0
2024-12-23 12:45:00,110.26,110.36,110.21,110.25,15792.0,108.2084,108.3065,108.1593,108.1986,15792.0
2024-12-23 12:50:00,110.34,110.43,110.23,110.36,10570.0,108.2869,108.3752,108.1789,108.3065,10570.0
2024-12-23 12:55:00,110.34,110.4,110.22,110.22,15557.0,108.2869,108.3458,108.1691,108.1691,15557.0
2024-12-23 13:00:00,110.26,110.32,110.18,110.29,11494.0,108.2084,108.2673,108.1299,108.2378,11494.0
2024-12-23 13:05:00,110.32,110.32,110.13,110.13,10872.0,108.2673,108.2673,108.0808,108.0808,10872.0
2024-12-23 13:10:00,110.16,110.32,110.09,110.32,23826.0,108.1102,108.2673,108.0415,108.2673,23826.0
2024-12-23 13:15:00,110.32,110.49,110.28,110.36,14218.0,108.2673,108.4341,108.228,108.3065,14218.0
2024-12-23 13:20:00,110.39,110.39,110.26,110.37,16624.0,108.336,108.336,108.2084,108.3163,16624.0
2024-12-23 13:25:00,110.37,110.57,110.37,110.38,16840.0,108.3163,108.5126,108.3163,108.3262,16840.0
2024-12-23 13:30:00,110.38,110.47,110.34,110.47,13229.0,108.3262,108.4145,108.2869,108.4145,13229.0
2024-12-23 13:35:00,110.46,110.72,110.45,110.71,18476.0,108.4047,108.6598,108.3948,108.65,18476.0
2024-12-23 13:40:00,110.71,110.71,110.49,110.57,11488.0,108.65,108.65,108.4341,108.5126,11488.0
2024-12-23 13:45:00,110.59,110.64,110.43,110.63,11590.0,108.5322,108.5813,108.3752,108.5715,11590.0
2024-12-23 13:50:00,110.62,110.69,110.56,110.56,12656.0,108.5617,108.6304,108.5028,108.5028,12656.0
2024-12-23 13:55:00,110.52,110.55,110.29,110.33,11066.0,108.4635,108.493,108.2378,108.2771,11066.0
2024-12-23 14:00:00,110.34,110.38,110.15,110.24,20313.0,108.2869,108.3262,108.1004,108.1888,20313.0
2024-12-23 14:05:00,110.19,110.26,110.15,110.15,12607.0,108.1397,108.2084,108.1004,108.1004,12607.0
2024-12-23 14:10:00,110.19,110.21,110.02,110.15,30832.0,108.1397,108.1593,107.9728,108.1004,30832.0
2024-12-23 14:15:00,110.15,110.15,109.98,109.99,24829.0,108.1004,108.1004,107.9336,107.9434,24829.0
2024-12-23 14:20:00,110.05,110.12,109.97,110.03,24669.0,108.0023,108.071,107.9238,107.9827,24669.0
2024-12-23 14:25:00,110.03,110.11,109.97,110.04,10530.0,107.9827,108.0612,107.9238,107.9925,10530.0
2024-12-23 14:30:00,110.08,110.13,109.98,110.04,20213.0,108.0317,108.0808,107.9336,107.9925,20213.0
2024-12-23 14:35:00,110.06,110.13,109.93,109.96,20401.0,108.0121,108.0808,107.8845,107.914,20401.0
2024-12-23 14:40:00,109.96,110.12,109.93,110.08,26911.0,107.914,108.071,107.8845,108.0317,26911.0
2024-12-23 14:45:00,110.1,110.16,109.95,109.95,20022.0,108.0514,108.1102,107.9042,107.9042,20022.0
2024-12-23 14:50:00,110.02,110.03,109.83,109.95,15158.0,107.9728,107.9827,107.7864,107.9042,15158.0
2024-12-23 14:55:00,109.98,110.0,109.87,109.97,8915.0,107.9336,107.9532,107.8256,107.9238,8915.0
2024-12-23 15:00:00,109.93,109.98,109.82,109.93,17025.0,107.8845,107.9336,107.7766,107.8845,17025.0
2024-12-23 15:05:00,109.93,110.17,109.92,110.11,19363.0,107.8845,108.1201,107.8747,108.0612,19363.0
2024-12-23 15:10:00,110.11,110.26,110.1,110.21,16708.0,108.0612,108.2084,108.0514,108.1593,16708.0
2024-12-23 15:15:00,110.22,110.27,109.98,109.98,50762.0,108.1691,108.2182,107.9336,107.9336,50762.0
2024-12-23 15:20:00,109.96,110.2,109.96,110.13,13464.0,107.914,108.1495,107.914,108.0808,13464.0
2024-12-23 15:25:00,110.15,110.2,110.08,110.14,17730.0,108.1004,108.1495,108.0317,108.0906,17730.0
2024-12-23 15:30:00,110.14,110.17,110.03,110.14,21823.0,108.0906,108.1201,107.9827,108.0906,21823.0
2024-12-23 15:35:00,110.14,110.57,110.12,110.47,29903.0,108.0906,108.5126,108.071,108.4145,29903.0
2024-12-23 15:40:00,110.49,110.79,110.39,110.59,44048.0,108.4341,108.7285,108.336,108.5322,44048.0
2024-12-23 15:45:00,110.61,110.73,110.53,110.71,33290.0,108.5519,108.6696,108.4734,108.65,33290.0
2024-12-23 15:50:00,110.75,110.96,110.65,110.8,53353.0,108.6893,108.8954,108.5911,108.7383,53353.0
2024-12-23 15:55:00,110.82,110.85,110.32,110.45,255509.0,108.758,108.7874,108.2673,108.3948,255509.0
2024-12-24 09:30:00,110.12,110.46,109.38,110.23,37399.0,108.071,108.4047,107.3448,108.1789,37399.0
2024-12-24 09:35:00,110.22,110.49,110.01,110.38,8874.0,108.1691,108.4341,107.963,108.3262,8874.0
2024-12-24 09:40:00,110.35,110.53,110.19,110.41,10590.0,108.2967,108.4734,108.1397,108.3556,10590.0
2024-12-24 09:45:00,110.44,110.59,110.21,110.37,23124.0,108.385,108.5322,108.1593,108.3163,23124.0
2024-12-24 09:50:00,110.36,110.36,109.9,109.99,11574.0,108.3065,108.3065,107.8551,107.9434,11574.0
2024-12-24 09:55:00,110.01,110.19,109.83,110.12,25672.0,107.963,108.1397,107.7864,108.071,25672.0
2024-12-24 10:00:00,110.13,110.84,110.13,110.82,22891.0,108.0808,108.7776,108.0808,108.758,22891.0
2024-12-24 10:05:00,110.82,110.99,110.71,110.89,11541.0,108.758,108.9248,108.65,108.8267,11541.0
2024-12-24 10:10:00,110.89,111.17,110.88,111.02,13618.0,108.8267,109.1015,108.8168,108.9542,13618.0
2024-12-24 10:15:00,111.05,111.23,110.96,110.96,21211.0,108.9837,109.1603,108.8954,108.8954,21211.0
2024-12-24 10:20:00,110.96,111.15,110.83,111.1,19365.0,108.8954,109.0818,108.7678,109.0328,19365.0
2024-12-24 10:25:00,111.05,111.23,111.01,111.17,15999.0,108.9837,109.1603,108.9444,109.1015,15999.0
2024-12-24 10:30:00,111.16,111.65,111.15,111.54,22950.0,109.0916,109.5725,109.0818,109.4646,22950.0
2024-12-24 10:35:00,111.55,111.8,111.44,111.66,11680.0,109.4744,109.7197,109.3664,109.5823,11680.0
2024-12-24 10:40:00,111.66,111.69,111.48,111.55,28886.0,109.5823,109.6118,109.4057,109.4744,28886.0
2024-12-24 10:45:00,111.52,111.7,111.45,111.62,16581.0,109.4449,109.6216,109.3762,109.5431,16581.0
2024-12-24 10:50:00,111.6,111.66,111.42,111.42,4756.0,109.5234,109.5823,109.3468,109.3468,4756.0
2024-12-24 10:55:00,111.45,111.63,111.41,111.63,16168.0,109.3762,109.5529,109.337,109.5529,16168.0
2024-12-24 11:00:00,111.6,111.68,111.51,111.66,10534.0,109.5234,109.602,109.4351,109.5823,10534.0
2024-12-24 11:05:00,111.69,111.69,111.48,111.54,7547.0,109.6118,109.6118,109.4057,109.4646,7547.0
2024-12-24 11:10:00,111.5,111.5,111.17,111.17,8799.0,109.4253,109.4253,109.1015,109.1015,8799.0
2024-12-24 11:15:00,111.27,111.27,111.16,111.22,5017.0,109.1996,109.1996,109.0916,109.1505,5017.0
2024-12-24 11:20:00,111.21,111.26,111.11,111.2,11298.0,109.1407,109.1898,109.0426,109.1309,11298.0
2024-12-24 11:25:00,111.2,111.52,111.16,111.46,16540.0,109.1309,109.4449,109.0916,109.3861,16540.0
2024-12-24 11:30:00,111.47,111.58,111.45,111.58,7850.0,109.3959,109.5038,109.3762,109.5038,7850.0
2024-12-24 11:35:00,111.58,111.63,111.41,111.54,10905.0,109.5038,109.5529,109.337,109.4646,10905.0
2024-12-24 11:40:00,111.53,111.68,111.49,111.65,8063.0,109.4548,109.602,109.4155,109.5725,8063.0
2024-12-24 11:45:00,111.63,111.71,111.61,111.65,13013.0,109.5529,109.6314,109.5333,109.5725,13013.0
2024-12-24 11:50:00,111.65,111.71,111.48,111.52,9886.0,109.5725,109.6314,109.4057,109.4449,9886.0
2024-12-24 11:55:00,111.53,111.62,111.42,111.43,6702.0,109.4548,109.5431,109.3468,109.3566,6702.0
2024-12-24 12:00:00,111.48,111.57,111.45,111.45,9775.0,109.4057,109.494,109.3762,109.3762,9775.0
2024-12-24 12:05:00,111.5,111.76,111.49,111.75,8899.0,109.4253,109.6805,109.4155,109.6707,8899.0
2024-12-24 12:10:00,111.78,111.79,111.69,111.73,8650.0,109.7001,109.7099,109.6118,109.651,8650.0
2024-12-24 12:15:00,111.75,111.91,111.7,111.7,11973.0,109.6707,109.8277,109.6216,109.6216,11973.0
2024-12-24 12:20:00,111.74,111.89,111.71,111.89,8596.0,109.6608,109.8081,109.6314,109.8081,8596.0
2024-12-24 12:25:00,111.86,111.95,111.8,111.84,8417.0,109.7786,109.8669,109.7197,109.759,8417.0
2024-12-24 12:30:00,111.84,111.85,111.59,111.6,12648.0,109.759,109.7688,109.5136,109.5234,12648.0
2024-12-24 12:35:00,111.69,111.78,111.64,111.68,16212.0,109.6118,109.7001,109.5627,109.602,16212.0
2024-12-24 12:40:00,111.7,111.81,111.69,111.81,22678.0,109.6216,109.7295,109.6118,109.7295,22678.0
2024-12-24 12:45:00,111.85,111.89,111.81,111.82,11492.0,109.7688,109.8081,109.7295,109.7394,11492.0
2024-12-24 12:50:00,111.85,112.03,111.82,111.86,35379.0,109.7688,109.9454,109.7394,109.7786,35379.0
2024-12-24 12:55:00,111.86,112.03,111.6,111.61,122553.0,109.7786,109.9454,109.5234,109.5333,122553.0
2024-12-26 09:30:00,111.54,111.7,111.05,111.11,37707.0,109.4646,109.6216,108.9837,109.0426,37707.0
2024-12-26 09:35:00,111.11,111.23,110.91,110.92,12563.0,109.0426,109.1603,108.8463,108.8561,12563.0
2024-12-26 09:40:00,111.08,111.29,110.99,111.29,5845.0,109.0131,109.2192,108.9248,109.2192,5845.0
2024-12-26 09:45:00,111.29,111.6,111.19,111.52,17153.0,109.2192,109.5234,109.1211,109.4449,17153.0
2024-12-26 09:50:00,111.51,111.64,111.37,111.52,6077.0,109.4351,109.5627,109.2977,109.4449,6077.0
2024-12-26 09:55:00,111.52,111.66,111.44,111.65,9537.0,109.4449,109.5823,109.3664,109.5725,9537.0
2024-12-26 10:00:00,111.59,111.7,111.44,111.62,10264.0,109.5136,109.6216,109.3664,109.5431,10264.0
2024-12-26 10:05:00,111.62,111.81,111.61,111.74,8639.0,109.5431,109.7295,109.5333,109.6608,8639.0
2024-12-26 10:10:00,111.79,111.88,111.66,111.71,8514.0,109.7099,109.7982,109.5823,109.6314,8514.0
2024-12-26 10:15:00,111.73,111.95,111.64,111.83,18527.0,109.651,109.8669,109.5627,109.7492,18527.0
2024-12-26 10:20:00,111.74,111.79,111.6,111.64,14318.0,109.6608,109.7099,109.5234,109.5627,14318.0
2024-12-26 10:25:00,111.65,111.65,111.33,111.41,9277.0,109.5725,109.5725,109.2585,109.337,9277.0
2024-12-26 10:30:00,111.44,111.65,111.38,111.65,8203.0,109.3664,109.5725,109.3075,109.5725,8203.0
2024-12-26 10:35:00,111.63,111.7,111.49,111.5,7838.0,109.5529,109.6216,109.4155,109.4253,7838.0
2024-12-26 10:40:00,111.45,111.57,111.38,111.38,5253.0,109.3762,109.494,109.3075,109.3075,5253.0
2024-12-26 10:45:00,111.33,111.77,111.32,111.69,5744.0,109.2585,109.6903,109.2487,109.6118,5744.0
2024-12-26 10:50:00,111.73,111.86,111.73,111.83,11049.0,109.651,109.7786,109.651,109.7492,11049.0
2024-12-26 10:55:00,111.82,111.98,111.77,111.94,10886.0,109.7394,109.8964,109.6903,109.8571,10886.0
2024-12-26 11:00:00,111.94,112.1,111.91,112.05,8581.0,109.8571,110.0141,109.8277,109.9651,8581.0
2024-12-26 11:05:00,112.07,112.22,112.03,112.18,9953.0,109.9847,110.1319,109.9454,110.0927,9953.0
2024-12-26 11:10:00,112.19,112.23,112.14,112.2,9832.0,110.1025,110.1417,110.0534,110.1123,9832.0
2024-12-26 11:15:00,112.19,112.29,112.19,112.25,9792.0,110.1025,110.2006,110.1025,110.1614,9792.0
2024-12-26 11:20:00,112.24,112.34,112.16,112.32,7037.0,110.1515,110.2497,110.073,110.2301,7037.0
2024-12-26 11:25:00,112.34,112.46,112.34,112.38,9244.0,110.2497,110.3674,110.2497,110.2889,9244.0
2024-12-26 11:30:00,112.34,112.4,112.26,112.31,7096.0,110.2497,110.3086,110.1712,110.2202,7096.0
2024-12-26 11:35:00,112.29,112.41,112.24,112.34,8582.0,110.2006,110.3184,110.1515,110.2497,8582.0
2024-12-26 11:40:00,112.34,112.4,112.19,112.3,10458.0,110.2497,110.3086,110.1025,110.2104,10458.0
2024-12-26 11:45:00,112.29,112.36,112.29,112.36,3601.0,110.2006,110.2693,110.2006,110.2693,3601.0
2024-12-26 11:50:00,112.38,112.44,112.35,112.44,7532.0,110.2889,110.3478,110.2595,110.3478,7532.0
2024-12-26 11:55:00,112.42,112.62,112.38,112.55,16301.0,110.3282,110.5245,110.2889,110.4558,16301.0
2024-12-26 12:00:00,112.55,112.55,112.38,112.45,8708.0,110.4558,110.4558,110.2889,110.3576,8708.0
2024-12-26 12:05:00,112.43,112.48,112.36,112.4,9593.0,110.338,110.3871,110.2693,110.3086,9593.0
2024-12-26 12:10:00,112.38,112.43,112.15,112.15,12369.0,110.2889,110.338,110.0632,110.0632,12369.0
2024-12-26 12:15:00,112.15,112.18,112.04,112.12,9433.0,110.0632,110.0927,109.9553,110.0338,9433.0
2024-12-26 12:20:00,112.09,112.21,112.02,112.02,12762.0,110.0043,110.1221,109.9356,109.9356,12762.0
2024-12-26 12:25:00,112.02,112.1,112.0,112.02,8663.0,109.9356,110.0141,109.916,109.9356,8663.0
2024-12-26 12:30:00,112.04,112.2,111.98,112.09,9309.0,109.9553,110.1123,109.8964,110.0043,9309.0
2024-12-26 12:35:00,112.09,112.13,111.97,112.03,11634.0,110.0043,110.0436,109.8866,109.9454,11634.0
2024-12-26 12:40:00,112.0,112.03,111.91,111.98,8623.0,109.916,109.9454,109.8277,109.8964,8623.0
2024-12-26 12:45:00,111.97,112.07,111.9,111.98,10887.0,109.8866,109.9847,109.8179,109.8964,10887.0
2024-12-26 12:50:00,111.98,112.0,111.88,111.91,5427.0,109.8964,109.916,109.7982,109.8277,5427.0
2024-12-26 12:55:00,111.92,111.96,111.84,111.88,5023.0,109.8375,109.8768,109.759,109.7982,5023.0
2024-12-26 13:00:00,111.84,112.05,111.78,112.04,9654.0,109.759,109.9651,109.7001,109.9553,9654.0
2024-12-26 13:05:00,112.05,112.06,111.88,111.93,6610.0,109.9651,109.9749,109.7982,109.8473,6610.0
2024-12-26 13:10:00,111.93,111.97,111.88,111.92,6625.0,109.8473,109.8866,109.7982,109.8375,6625.0
2024-12-26 13:15:00,111.9,112.13,111.9,112.12,8719.0,109.8179,110.0436,109.8179,110.0338,8719.0
2024-12-26 13:20:00,112.12,112.13,111.99,112.06,7346.0,110.0338,110.0436,109.9062,109.9749,7346.0
2024-12-26 13:25:00,112.04,112.04,111.96,111.99,8114.0,109.9553,109.9553,109.8768,109.9062,8114.0
2024-12-26 13:30:00,111.98,111.99,111.84,111.87,10789.0,109.8964,109.9062,109.759,109.7884,10789.0
2024-12-26 13:35:00,111.87,111.96,111.86,111.94,10019.0,109.7884,109.8768,109.7786,109.8571,10019.0
2024-12-26 13:40:00,111.94,111.94,111.71,111.74,11909.0,109.8571,109.8571,109.6314,109.6608,11909.0
2024-12-26 13:45:00,111.75,111.81,111.68,111.78,13306.0,109.6707,109.7295,109.602,109.7001,13306.0
2024-12-26 13:50:00,111.79,111.85,111.76,111.85,12249.0,109.7099,109.7688,109.6805,109.7688,12249.0
2024-12-26 13:55:00,111.87,111.91,111.83,111.91,11889.0,109.7884,109.8277,109.7492,109.8277,11889.0
2024-12-26 14:00:00,111.9,111.98,111.86,111.88,11785.0,109.8179,109.8964,109.7786,109.7982,11785.0
2024-12-26 14:05:00,111.88,111.88,111.64,111.67,15604.0,109.7982,109.7982,109.5627,109.5921,15604.0
2024-12-26 14:10:00,111.66,111.8,111.66,111.8,7128.0,109.5823,109.7197,109.5823,109.7197,7128.0
2024-12-26 14:15:00,111.8,111.82,111.67,111.67,11420.0,109.7197,109.7394,109.5921,109.5921,11420.0
2024-12-26 14:20:00,111.7,111.83,111.63,111.73,10036.0,109.6216,109.7492,109.5529,109.651,10036.0
2024-12-26 14:25:00,111.76,111.8,111.69,111.73,7911.0,109.6805,109.7197,109.6118,109.651,7911.0
2024-12-26 14:30:00,111.76,111.84,111.73,111.83,11293.0,109.6805,109.759,109.651,109.7492,11293.0
2024-12-26 14:35:00,111.84,111.92,111.82,111.9,16134.0,109.759,109.8375,109.7394,109.8179,16134.0
2024-12-26 14:40:00,111.89,111.9,111.82,111.85,9518.0,109.8081,109.8179,109.7394,109.7688,9518.0
2024-12-26 14:45:00,111.84,111.88,111.83,111.85,7521.0,109.759,109.7982,109.7492,109.7688,7521.0
2024-12-26 14:50:00,111.84,111.9,111.81,111.84,18088.0,109.759,109.8179,109.7295,109.759,18088.0
2024-12-26 14:55:00,111.84,111.87,111.8,111.83,9001.0,109.759,109.7884,109.7197,109.7492,9001.0
2024-12-26 15:00:00,111.82,111.95,111.81,111.93,10588.0,109.7394,109.8669,109.7295,109.8473,10588.0
2024-12-26 15:05:00,111.94,112.02,111.91,111.94,9829.0,109.8571,109.9356,109.8277,109.8571,9829.0
2024-12-26 15:10:00,111.94,111.98,111.76,111.76,15714.0,109.8571,109.8964,109.6805,109.6805,15714.0
2024-12-26 15:15:00,111.75,111.8,111.72,111.77,11152.0,109.6707,109.7197,109.6412,109.6903,11152.0
2024-12-26 15:20:00,111.78,111.84,111.7,111.74,19325.0,109.7001,109.759,109.6216,109.6608,19325.0
2024-12-26 15:25:00,111.74,111.82,111.7,111.82,10674.0,109.6608,109.7394,109.6216,109.7394,10674.0
2024-12-26 15:30:00,111.8,111.86,111.67,111.82,18410.0,109.7197,109.7786,109.5921,109.7394,18410.0
2024-12-26 15:35:00,111.79,111.89,111.74,111.87,16560.0,109.7099,109.8081,109.6608,109.7884,16560.0
2024-12-26 15:40:00,111.87,111.92,111.8,111.84,15625.0,109.7884,109.8375,109.7197,109.759,15625.0
2024-12-26 15:45:00,111.88,111.99,111.83,111.97,17548.0,109.7982,109.9062,109.7492,109.8866,17548.0
2024-12-26 15:50:00,111.94,112.25,111.94,112.22,44735.0,109.8571,110.1614,109.8571,110.1319,44735.0
2024-12-26 15:55:00,112.22,112.33,112.16,112.21,141023.0,110.1319,110.2399,110.073,110.1221,141023.0
2024-12-27 09:30:00,111.97,112.13,111.45,112.13,30064.0,109.8866,110.0436,109.3762,110.0436,30064.0
2024-12-27 09:35:00,112.16,113.01,112.16,112.96,5474.0,110.073,110.9072,110.073,110.8581,5474.0
2024-12-27 09:40:00,113.17,113.44,113.13,113.17,7738.0,111.0642,111.3292,111.025,111.0642,7738.0
2024-12-27 09:45:00,113.38,113.45,113.18,113.45,6345.0,111.2703,111.339,111.0741,111.339,6345.0
2024-12-27 09:50:00,113.44,113.61,113.26,113.45,7381.0,111.3292,111.496,111.1526,111.339,7381.0
2024-12-27 09:55:00,113.43,113.43,113.14,113.2,6085.0,111.3194,111.3194,111.0348,111.0937,6085.0
2024-12-27 10:00:00,113.21,113.22,112.88,112.91,12628.0,111.1035,111.1133,110.7796,110.8091,12628.0
2024-12-27 10:05:00,112.88,112.89,112.47,112.67,17477.0,110.7796,110.7894,110.3773,110.5735,17477.0
2024-12-27 10:10:00,112.68,112.76,112.26,112.34,7645.0,110.5834,110.6619,110.1712,110.2497,7645.0
2024-12-27 10:15:00,112.37,112.66,112.21,112.66,10681.0,110.2791,110.5637,110.1221,110.5637,10681.0
2024-12-27 10:20:00,112.51,112.71,112.47,112.56,6518.0,110.4165,110.6128,110.3773,110.4656,6518.0
2024-12-27 10:25:00,112.55,112.55,112.32,112.34,4422.0,110.4558,110.4558,110.2301,110.2497,4422.0
2024-12-27 10:30:00,112.23,112.37,112.17,112.32,8259.0,110.1417,110.2791,110.0828,110.2301,8259.0
2024-12-27 10:35:00,112.32,112.41,112.23,112.41,5537.0,110.2301,110.3184,110.1417,110.3184,5537.0
2024-12-27 10:40:00,112.39,112.76,112.38,112.71,18417.0,110.2987,110.6619,110.2889,110.6128,18417.0
2024-12-27 10:45:00,112.76,112.99,112.76,112.97,9948.0,110.6619,110.8876,110.6619,110.868,9948.0
2024-12-27 10:50:00,112.98,112.99,112.73,112.89,9989.0,110.8778,110.8876,110.6324,110.7894,9989.0
2024-12-27 10:55:00,112.9,112.91,112.47,112.55,14797.0,110.7993,110.8091,110.3773,110.4558,14797.0
2024-12-27 11:00:00,112.61,112.61,112.29,112.36,4209.0,110.5147,110.5147,110.2006,110.2693,4209.0
2024-12-27 11:05:00,112.38,112.49,112.34,112.38,14429.0,110.2889,110.3969,110.2497,110.2889,14429.0
2024-12-27 11:10:00,112.42,112.46,112.37,112.37,4969.0,110.3282,110.3674,110.2791,110.2791,4969.0
2024-12-27 11:15:00,112.4,112.4,112.17,112.25,5737.0,110.3086,110.3086,110.0828,110.1614,5737.0
2024-12-27 11:20:00,112.2,112.32,112.2,112.26,3192.0,110.1123,110.2301,110.1123,110.1712,3192.0
2024-12-27 11:25:00,112.3,112.46,112.26,112.44,7509.0,110.2104,110.3674,110.1712,110.3478,7509.0
2024-12-27 11:30:00,112.35,112.38,112.25,112.3,6681.0,110.2595,110.2889,110.1614,110.2104,6681.0
2024-12-27 11:35:00,112.33,112.48,112.28,112.34,9603.0,110.2399,110.3871,110.1908,110.2497,9603.0
2024-12-27 11:40:00,112.34,112.47,112.25,112.25,5204.0,110.2497,110.3773,110.1614,110.1614,5204.0
2024-12-27 11:45:00,112.26,112.28,112.03,112.07,4182.0,110.1712,110.1908,109.9454,109.9847,4182.0
2024-12-27 11:50:00,112.05,112.06,111.84,111.9,10875.0,109.9651,109.9749,109.759,109.8179,10875.0
2024-12-27 11:55:00,111.87,111.87,111.74,111.78,10460.0,109.7884,109.7884,109.6608,109.7001,10460.0
2024-12-27 12:00:00,111.76,111.79,111.6,111.6,9546.0,109.6805,109.7099,109.5234,109.5234,9546.0
2024-12-27 12:05:00,111.65,111.65,111.54,111.58,6404.0,109.5725,109.5725,109.4646,109.5038,6404.0
2024-12-27 12:10:00,111.61,111.73,111.49,111.69,13557.0,109.5333,109.651,109.4155,109.6118,13557.0
2024-12-27 12:15:00,111.73,111.73,111.54,111.54,24813.0,109.651,109.651,109.4646,109.4646,24813.0
2024-12-27 12:20:00,111.49,111.58,111.46,111.5,11202.0,109.4155,109.5038,109.3861,109.4253,11202.0
2024-12-27 12:25:00,111.5,111.56,111.47,111.52,8554.0,109.4253,109.4842,109.3959,109.4449,8554.0
2024-12-27 12:30:00,111.54,111.65,111.5,111.57,7872.0,109.4646,109.5725,109.4253,109.494,7872.0
2024-12-27 12:35:00,111.55,111.57,111.38,111.46,11211.0,109.4744,109.494,109.3075,109.3861,11211.0
2024-12-27 12:40:00,111.45,111.51,111.36,111.39,10232.0,109.3762,109.4351,109.2879,109.3174,10232.0
2024-12-27 12:45:00,111.41,111.43,111.32,111.4,5146.0,109.337,109.3566,109.2487,109.3272,5146.0
2024-12-27 12:50:00,111.42,111.48,111.34,111.48,11582.0,109.3468,109.4057,109.2683,109.4057,11582.0
2024-12-27 12:55:00,111.51,111.59,111.44,111.51,7124.0,109.4351,109.5136,109.3664,109.4351,7124.0
2024-12-27 13:00:00,111.55,111.79,111.55,111.79,9153.0,109.4744,109.7099,109.4744,109.7099,9153.0
2024-12-27 13:05:00,111.81,111.92,111.81,111.88,10640.0,109.7295,109.8375,109.7295,109.7982,10640.0
2024-12-27 13:10:00,111.92,111.95,111.85,111.95,5750.0,109.8375,109.8669,109.7688,109.8669,5750.0
2024-12-27 13:15:00,111.98,111.99,111.93,111.95,13484.0,109.8964,109.9062,109.8473,109.8669,13484.0
2024-12-27 13:20:00,111.96,112.01,111.86,111.92,15265.0,109.8768,109.9258,109.7786,109.8375,15265.0
2024-12-27 13:25:00,111.92,112.17,111.92,112.04,16199.0,109.8375,110.0828,109.8375,109.9553,16199.0
2024-12-27 13:30:00,112.04,112.19,112.01,112.19,7504.0,109.9553,110.1025,109.9258,110.1025,7504.0
2024-12-27 13:35:00,112.18,112.23,112.06,112.07,14349.0,110.0927,110.1417,109.9749,109.9847,14349.0
2024-12-27 13:40:00,112.06,112.11,112.0,112.06,5878.0,109.9749,110.024,109.916,109.9749,5878.0
2024-12-27 13:45:00,112.09,112.19,112.02,112.19,10103.0,110.0043,110.1025,109.9356,110.1025,10103.0
2024-12-27 13:50:00,112.2,112.25,112.16,112.25,6955.0,110.1123,110.1614,110.073,110.1614,6955.0
2024-12-27 13:55:00,112.25,112.34,112.22,112.31,7481.0,110.1614,110.2497,110.1319,110.2202,7481.0
2024-12-27 14:00:00,112.26,112.34,112.03,112.2,24256.0,110.1712,110.2497,109.9454,110.1123,24256.0
2024-12-27 14:05:00,112.21,112.51,112.21,112.51,11400.0,110.1221,110.4165,110.1221,110.4165,11400.0
2024-12-27 14:10:00,112.53,112.67,112.47,112.61,18727.0,110.4361,110.5735,110.3773,110.5147,18727.0
2024-12-27 14:15:00,112.57,112.71,112.55,112.71,10869.0,110.4754,110.6128,110.4558,110.6128,10869.0
2024-12-27 14:20:00,112.69,112.76,112.62,112.7,14580.0,110.5932,110.6619,110.5245,110.603,14580.0
2024-12-27 14:25:00,112.65,112.69,112.5,112.58,7947.0,110.5539,110.5932,110.4067,110.4852,7947.0
2024-12-27 14:30:00,112.5,112.58,112.42,112.58,12026.0,110.4067,110.4852,110.3282,110.4852,12026.0
2024-12-27 14:35:00,112.56,112.72,112.51,112.54,15031.0,110.4656,110.6226,110.4165,110.446,15031.0
2024-12-27 14:40:00,112.55,112.72,112.51,112.64,15683.0,110.4558,110.6226,110.4165,110.5441,15683.0
2024-12-27 14:45:00,112.64,112.72,112.56,112.59,11944.0,110.5441,110.6226,110.4656,110.495,11944.0
2024-12-27 14:50:00,112.56,112.61,112.4,112.58,20123.0,110.4656,110.5147,110.3086,110.4852,20123.0
2024-12-27 14:55:00,112.55,112.89,112.51,112.89,28280.0,110.4558,110.7894,110.4165,110.7894,28280.0
2024-12-27 15:00:00,112.88,112.89,112.62,112.63,30516.0,110.7796,110.7894,110.5245,110.5343,30516.0
2024-12-27 15:05:00,112.66,112.73,112.46,112.64,21380.0,110.5637,110.6324,110.3674,110.5441,21380.0
2024-12-27 15:10:00,112.72,112.72,112.52,112.56,24256.0,110.6226,110.6226,110.4263,110.4656,24256.0
2024-12-27 15:15:00,112.54,112.67,112.51,112.62,25130.0,110.446,110.5735,110.4165,110.5245,25130.0
2024-12-27 15:20:00,112.63,112.66,112.52,112.63,22698.0,110.5343,110.5637,110.4263,110.5343,22698.0
2024-12-27 15:25:00,112.62,112.72,112.6,112.62,20455.0,110.5245,110.6226,110.5048,110.5245,20455.0
2024-12-27 15:30:00,112.6,112.66,112.57,112.61,22209.0,110.5048,110.5637,110.4754,110.5147,22209.0
2024-12-27 15:35:00,112.61,112.65,112.53,112.63,21947.0,110.5147,110.5539,110.4361,110.5343,21947.0
2024-12-27 15:40:00,112.61,112.63,112.46,112.46,40121.0,110.5147,110.5343,110.3674,110.3674,40121.0
2024-12-27 15:45:00,112.53,112.63,112.46,112.61,20309.0,110.4361,110.5343,110.3674,110.5147,20309.0
2024-12-27 15:50:00,112.64,112.89,112.62,112.79,43505.0,110.5441,110.7894,110.5245,110.6913,43505.0
2024-12-27 15:55:00,112.79,112.79,112.55,112.61,197774.0,110.6913,110.6913,110.4558,110.5147,197774.0
2024-12-30 09:30:00,112.6,112.6,111.72,112.26,35959.0,110.5048,110.5048,109.6412,110.1712,35959.0
2024-12-30 09:35:00,112.44,112.77,112.01,112.22,45799.0,110.3478,110.6717,109.9258,110.1319,45799.0
2024-12-30 09:40:00,112.22,112.37,111.79,111.96,8451.0,110.1319,110.2791,109.7099,109.8768,8451.0
2024-12-30 09:45:00,111.8,111.97,111.54,111.54,7954.0,109.7197,109.8866,109.4646,109.4646,7954.0
2024-12-30 09:50:00,111.51,111.96,111.46,111.96,7800.0,109.4351,109.8768,109.3861,109.8768,7800.0
2024-12-30 09:55:00,111.97,112.02,111.86,111.95,8632.0,109.8866,109.9356,109.7786,109.8669,8632.0
2024-12-30 10:00:00,111.95,112.05,111.77,111.85,15186.0,109.8669,109.9651,109.6903,109.7688,15186.0
2024-12-30 10:05:00,111.79,112.12,111.78,112.06,6560.0,109.7099,110.0338,109.7001,109.9749,6560.0
2024-12-30 10:10:00,112.06,112.14,111.48,111.7,36710.0,109.9749,110.0534,109.4057,109.6216,36710.0
2024-12-30 10:15:00,111.66,111.82,111.51,111.51,9718.0,109.5823,109.7394,109.4351,109.4351,9718.0
2024-12-30 10:20:00,111.59,111.82,111.55,111.75,9104.0,109.5136,109.7394,109.4744,109.6707,9104.0
2024-12-30 10:25:00,111.7,111.84,111.61,111.68,4038.0,109.6216,109.759,109.5333,109.602,4038.0
2024-12-30 10:30:00,111.68,111.92,111.65,111.73,11676.0,109.602,109.8375,109.5725,109.651,11676.0
2024-12-30 10:35:00,111.71,111.75,111.53,111.62,28236.0,109.6314,109.6707,109.4548,109.5431,28236.0
2024-12-30 10:40:00,111.65,111.89,111.61,111.75,10382.0,109.5725,109.8081,109.5333,109.6707,10382.0
2024-12-30 10:45:00,111.73,111.77,111.43,111.48,43905.0,109.651,109.6903,109.3566,109.4057,43905.0
2024-12-30 10:50:00,111.58,111.94,111.58,111.91,5215.0,109.5038,109.8571,109.5038,109.8277,5215.0
2024-12-30 10:55:00,111.85,112.08,111.78,112.0,13443.0,109.7688,109.9945,109.7001,109.916,13443.0
2024-12-30 11:00:00,112.0,112.08,111.91,112.06,5423.0,109.916,109.9945,109.8277,109.9749,5423.0
2024-12-30 11:05:00,112.14,112.31,112.08,112.29,4262.0,110.0534,110.2202,109.9945,110.2006,4262.0
2024-12-30 11:10:00,112.3,112.31,112.11,112.19,8508.0,110.2104,110.2202,110.024,110.1025,8508.0
2024-12-30 11:15:00,112.16,112.35,112.1,112.2,11947.0,110.073,110.2595,110.0141,110.1123,11947.0
2024-12-30 11:20:00,112.21,112.26,112.15,112.19,8866.0,110.1221,110.1712,110.0632,110.1025,8866.0
2024-12-30 11:25:00,112.19,112.22,112.06,112.06,13364.0,110.1025,110.1319,109.9749,109.9749,13364.0
2024-12-30 11:30:00,112.05,112.12,111.97,112.0,8041.0,109.9651,110.0338,109.8866,109.916,8041.0
2024-12-30 11:35:00,111.99,112.09,111.92,112.09,9849.0,109.9062,110.0043,109.8375,110.0043,9849.0
2024-12-30 11:40:00,112.09,112.42,112.08,112.37,4839.0,110.0043,110.3282,109.9945,110.2791,4839.0
2024-12-30 11:45:00,112.42,112.42,112.14,112.21,4080.0,110.3282,110.3282,110.0534,110.1221,4080.0
2024-12-30 11:50:00,112.28,112.4,112.22,112.27,6409.0,110.1908,110.3086,110.1319,110.181,6409.0
2024-12-30 11:55:00,112.23,112.47,112.21,112.47,6356.0,110.1417,110.3773,110.1221,110.3773,6356.0
2024-12-30 12:00:00,112.53,112.55,112.45,112.5,5925.0,110.4361,110.4558,110.3576,110.4067,5925.0
2024-12-30 12:05:00,112.48,112.7,112.48,112.64,7681.0,110.3871,110.603,110.3871,110.5441,7681.0
2024-12-30 12:10:00,112.63,112.72,112.62,112.7,4872.0,110.5343,110.6226,110.5245,110.603,4872.0
2024-12-30 12:15:00,112.72,112.89,112.72,112.84,5385.0,110.6226,110.7894,110.6226,110.7404,5385.0
2024-12-30 12:20:00,112.86,112.92,112.77,112.77,22180.0,110.76,110.8189,110.6717,110.6717,22180.0
2024-12-30 12:25:00,112.79,112.98,112.74,112.92,12700.0,110.6913,110.8778,110.6422,110.8189,12700.0
2024-12-30 12:30:00,112.89,113.0,112.86,113.0,5751.0,110.7894,110.8974,110.76,110.8974,5751.0
2024-12-30 12:35:00,112.99,113.12,112.95,112.96,8823.0,110.8876,111.0152,110.8483,110.8581,8823.0
2024-12-30 12:40:00,112.9,112.95,112.83,112.85,4181.0,110.7993,110.8483,110.7306,110.7502,4181.0
2024-12-30 12:45:00,112.83,112.86,112.78,112.8,3185.0,110.7306,110.76,110.6815,110.7011,3185.0
2024-12-30 12:50:00,112.81,112.83,112.75,112.75,3174.0,110.7109,110.7306,110.6521,110.6521,3174.0
2024-12-30 12:55:00,112.73,112.83,112.61,112.62,11163.0,110.6324,110.7306,110.5147,110.5245,11163.0
2024-12-30 13:00:00,112.61,112.73,112.54,112.71,9078.0,110.5147,110.6324,110.446,110.6128,9078.0
2024-12-30 13:05:00,112.7,112.84,112.63,112.71,6247.0,110.603,110.7404,110.5343,110.6128,6247.0
2024-12-30 13:10:00,112.73,112.81,112.67,112.76,4942.0,110.6324,110.7109,110.5735,110.6619,4942.0
2024-12-30 13:15:00,112.76,112.78,112.65,112.73,7002.0,110.6619,110.6815,110.5539,110.6324,7002.0
2024-12-30 13:20:00,112.69,112.79,112.68,112.68,6774.0,110.5932,110.6913,110.5834,110.5834,6774.0
2024-12-30 13:25:00,112.67,112.7,112.58,112.7,6675.0,110.5735,110.603,110.4852,110.603,6675.0
2024-12-30 13:30:00,112.7,112.72,112.53,112.66,6473.0,110.603,110.6226,110.4361,110.5637,6473.0
2024-12-30 13:35:00,112.66,112.76,112.63,112.74,9237.0,110.5637,110.6619,110.5343,110.6422,9237.0
2024-12-30 13:40:00,112.71,112.76,112.64,112.76,4156.0,110.6128,110.6619,110.5441,110.6619,4156.0
2024-12-30 13:45:00,112.77,112.78,112.51,112.56,6920.0,110.6717,110.6815,110.4165,110.4656,6920.0
2024-12-30 13:50:00,112.57,112.67,112.52,112.64,8577.0,110.4754,110.5735,110.4263,110.5441,8577.0
2024-12-30 13:55:00,112.64,112.7,112.44,112.44,3757.0,110.5441,110.603,110.3478,110.3478,3757.0
2024-12-30 14:00:00,112.53,112.6,112.48,112.6,5742.0,110.4361,110.5048,110.3871,110.5048,5742.0
2024-12-30 14:05:00,112.6,112.6,112.44,112.47,11736.0,110.5048,110.5048,110.3478,110.3773,11736.0
2024-12-30 14:10:00,112.47,112.47,112.23,112.34,12818.0,110.3773,110.3773,110.1417,110.2497,12818.0
2024-12-30 14:15:00,112.34,112.4,112.23,112.31,7232.0,110.2497,110.3086,110.1417,110.2202,7232.0
2024-12-30 14:20:00,112.33,112.37,112.12,112.18,12353.0,110.2399,110.2791,110.0338,110.0927,12353.0
2024-12-30 14:25:00,112.17,112.35,112.17,112.33,10479.0,110.0828,110.2595,110.0828,110.2399,10479.0
2024-12-30 14:30:00,112.3,112.31,112.23,112.29,9239.0,110.2104,110.2202,110.1417,110.2006,9239.0
2024-12-30 14:35:00,112.29,112.3,112.17,112.3,16655.0,110.2006,110.2104,110.0828,110.2104,16655.0
2024-12-30 14:40:00,112.26,112.4,112.23,112.33,10969.0,110.1712,110.3086,110.1417,110.2399,10969.0
2024-12-30 14:45:00,112.32,112.4,112.31,112.33,5570.0,110.2301,110.3086,110.2202,110.2399,5570.0
2024-12-30 14:50:00,112.36,112.49,112.33,112.45,10525.0,110.2693,110.3969,110.2399,110.3576,10525.0
2024-12-30 14:55:00,112.43,112.48,112.36,112.36,10287.0,110.338,110.3871,110.2693,110.2693,10287.0
2024-12-30 15:00:00,112.34,112.37,112.14,112.14,9282.0,110.2497,110.2791,110.0534,110.0534,9282.0
2024-12-30 15:05:00,112.15,112.3,112.04,112.3,29853.0,110.0632,110.2104,109.9553,110.2104,29853.0
2024-12-30 15:10:00,112.3,112.4,112.27,112.37,10274.0,110.2104,110.3086,110.181,110.2791,10274.0
2024-12-30 15:15:00,112.36,112.52,112.24,112.48,11763.0,110.2693,110.4263,110.1515,110.3871,11763.0
2024-12-30 15:20:00,112.48,112.56,112.42,112.45,16298.0,110.3871,110.4656,110.3282,110.3576,16298.0
2024-12-30 15:25:00,112.45,112.46,112.22,112.22,10664.0,110.3576,110.3674,110.1319,110.1319,10664.0
2024-12-30 15:30:00,112.23,112.35,112.15,112.16,12955.0,110.1417,110.2595,110.0632,110.073,12955.0
2024-12-30 15:35:00,112.19,112.24,111.99,112.04,19444.0,110.1025,110.1515,109.9062,109.9553,19444.0
2024-12-30 15:40:00,111.98,112.1,111.89,112.1,19406.0,109.8964,110.0141,109.8081,110.0141,19406.0
2024-12-30 15:45:00,112.07,112.37,112.05,112.26,21126.0,109.9847,110.2791,109.9651,110.1712,21126.0
2024-12-30 15:50:00,112.23,112.4,112.2,112.3,36620.0,110.1417,110.3086,110.1123,110.2104,36620.0
2024-12-30 15:55:00,112.3,112.31,111.97,111.97,111380.0,110.2104,110.2202,109.8866,109.8866,111380.0
2024-12-31 09:30:00,112.3,113.11,112.18,112.89,24107.0,110.2104,111.0054,110.0927,110.7894,24107.0
2024-12-31 09:35:00,112.93,113.29,112.61,113.27,31483.0,110.8287,111.182,110.5147,111.1624,31483.0
2024-12-31 09:40:00,113.27,113.34,112.82,112.82,76221.0,111.1624,111.2311,110.7207,110.7207,76221.0
2024-12-31 09:45:00,112.86,112.97,112.54,112.93,14717.0,110.76,110.868,110.446,110.8287,14717.0
2024-12-31 09:50:00,112.93,113.17,112.82,113.07,12779.0,110.8287,111.0642,110.7207,110.9661,12779.0
2024-12-31 09:55:00,113.1,113.36,113.04,113.34,29141.0,110.9955,111.2507,110.9367,111.2311,29141.0
2024-12-31 10:00:00,113.34,113.79,113.32,113.58,32247.0,111.2311,111.6727,111.2114,111.4666,32247.0
2024-12-31 10:05:00,113.65,113.65,113.44,113.52,15924.0,111.5353,111.5353,111.3292,111.4077,15924.0
2024-12-31 10:10:00,113.54,113.78,113.49,113.71,32662.0,111.4274,111.6629,111.3783,111.5942,32662.0
2024-12-31 10:15:00,113.6,114.04,113.52,113.84,12727.0,111.4862,111.918,111.4077,111.7218,12727.0
2024-12-31 10:20:00,113.9,113.97,113.73,113.93,65914.0,111.7807,111.8494,111.6138,111.8101,65914.0
2024-12-31 10:25:00,113.93,113.93,113.66,113.74,13356.0,111.8101,111.8101,111.5451,111.6236,13356.0
2024-12-31 10:30:00,113.65,113.89,113.62,113.63,14248.0,111.5353,111.7708,111.5059,111.5157,14248.0
2024-12-31 10:35:00,113.69,113.9,113.61,113.78,32072.0,111.5746,111.7807,111.496,111.6629,32072.0
2024-12-31 10:40:00,113.78,113.78,113.6,113.75,16454.0,111.6629,111.6629,111.4862,111.6334,16454.0
2024-12-31 10:45:00,113.75,113.78,113.61,113.63,10208.0,111.6334,111.6629,111.496,111.5157,10208.0
2024-12-31 10:50:00,113.69,113.75,113.52,113.53,19471.0,111.5746,111.6334,111.4077,111.4175,19471.0
2024-12-31 10:55:00,113.63,113.69,113.58,113.6,22628.0,111.5157,111.5746,111.4666,111.4862,22628.0
2024-12-31 11:00:00,113.68,113.85,113.61,113.67,9653.0,111.5647,111.7316,111.496,111.5549,9653.0
2024-12-31 11:05:00,113.68,113.78,113.61,113.67,6074.0,111.5647,111.6629,111.496,111.5549,6074.0
2024-12-31 11:10:00,113.58,113.68,113.49,113.64,6580.0,111.4666,111.5647,111.3783,111.5255,6580.0
2024-12-31 11:15:00,113.67,113.82,113.59,113.63,8810.0,111.5549,111.7021,111.4764,111.5157,8810.0
2024-12-31 11:20:00,113.58,113.63,113.4,113.45,6218.0,111.4666,111.5157,111.29,111.339,6218.0
2024-12-31 11:25:00,113.43,113.56,113.42,113.43,19640.0,111.3194,111.447,111.3096,111.3194,19640.0
2024-12-31 11:30:00,113.41,113.48,113.36,113.48,8187.0,111.2998,111.3685,111.2507,111.3685,8187.0
2024-12-31 11:35:00,113.51,113.51,113.41,113.46,8743.0,111.3979,111.3979,111.2998,111.3488,8743.0
2024-12-31 11:40:00,113.4,113.49,113.37,113.45,19187.0,111.29,111.3783,111.2605,111.339,19187.0
2024-12-31 11:45:00,113.46,113.5,113.34,113.46,13202.0,111.3488,111.3881,111.2311,111.3488,13202.0
2024-12-31 11:50:00,113.46,113.55,113.38,113.48,5844.0,111.3488,111.4372,111.2703,111.3685,5844.0
2024-12-31 11:55:00,113.45,113.47,113.34,113.37,3666.0,111.339,111.3587,111.2311,111.2605,3666.0
2024-12-31 12:00:00,113.37,113.37,113.18,113.28,11767.0,111.2605,111.2605,111.0741,111.1722,11767.0
2024-12-31 12:05:00,113.27,113.34,113.26,113.28,7046.0,111.1624,111.2311,111.1526,111.1722,7046.0
2024-12-31 12:10:00,113.3,113.33,113.21,113.21,9855.0,111.1918,111.2213,111.1035,111.1035,9855.0
2024-12-31 12:15:00,113.23,113.37,113.23,113.31,9961.0,111.1231,111.2605,111.1231,111.2016,9961.0
2024-12-31 12:20:00,113.28,113.28,113.07,113.2,13104.0,111.1722,111.1722,110.9661,111.0937,13104.0
2024-12-31 12:25:00,113.22,113.31,113.21,113.27,5326.0,111.1133,111.2016,111.1035,111.1624,5326.0
2024-12-31 12:30:00,113.29,113.31,113.16,113.23,12832.0,111.182,111.2016,111.0544,111.1231,12832.0
2024-12-31 12:35:00,113.26,113.28,113.16,113.22,11199.0,111.1526,111.1722,111.0544,111.1133,11199.0
2024-12-31 12:40:00,113.23,113.49,113.21,113.45,8639.0,111.1231,111.3783,111.1035,111.339,8639.0
2024-12-31 12:45:00,113.45,113.45,113.27,113.38,10109.0,111.339,111.339,111.1624,111.2703,10109.0
2024-12-31 12:50:00,113.36,113.41,113.32,113.41,10373.0,111.2507,111.2998,111.2114,111.2998,10373.0
2024-12-31 12:55:00,113.38,113.62,113.35,113.62,16521.0,111.2703,111.5059,111.2409,111.5059,16521.0
2024-12-31 13:00:00,113.62,113.76,113.59,113.74,11794.0,111.5059,111.6433,111.4764,111.6236,11794.0
2024-12-31 13:05:00,113.69,113.73,113.63,113.67,11841.0,111.5746,111.6138,111.5157,111.5549,11841.0
2024-12-31 13:10:00,113.65,113.74,113.62,113.69,11175.0,111.5353,111.6236,111.5059,111.5746,11175.0
2024-12-31 13:15:00,113.67,113.67,113.5,113.58,12299.0,111.5549,111.5549,111.3881,111.4666,12299.0
2024-12-31 13:20:00,113.54,113.55,113.38,113.39,24193.0,111.4274,111.4372,111.2703,111.2801,24193.0
2024-12-31 13:25:00,113.39,113.49,113.36,113.46,10731.0,111.2801,111.3783,111.2507,111.3488,10731.0
2024-12-31 13:30:00,113.49,113.61,113.47,113.47,28443.0,111.3783,111.496,111.3587,111.3587,28443.0
2024-12-31 13:35:00,113.48,113.72,113.45,113.71,20457.0,111.3685,111.604,111.339,111.5942,20457.0
2024-12-31 13:40:00,113.71,113.79,113.7,113.73,17620.0,111.5942,111.6727,111.5844,111.6138,17620.0
2024-12-31 13:45:00,113.79,113.82,113.74,113.79,17527.0,111.6727,111.7021,111.6236,111.6727,17527.0
2024-12-31 13:50:00,113.8,114.04,113.75,113.9,27182.0,111.6825,111.918,111.6334,111.7807,27182.0
2024-12-31 13:55:00,113.95,113.95,113.74,113.75,7640.0,111.8297,111.8297,111.6236,111.6334,7640.0
2024-12-31 14:00:00,113.71,113.75,113.48,113.59,9928.0,111.5942,111.6334,111.3685,111.4764,9928.0
2024-12-31 14:05:00,113.51,113.7,113.51,113.65,10019.0,111.3979,111.5844,111.3979,111.5353,10019.0
2024-12-31 14:10:00,113.69,113.99,113.65,113.96,15025.0,111.5746,111.869,111.5353,111.8395,15025.0
2024-12-31 14:15:00,113.99,114.05,113.95,114.04,15642.0,111.869,111.9279,111.8297,111.918,15642.0
2024-12-31 14:20:00,114.04,114.04,113.84,113.9,25819.0,111.918,111.918,111.7218,111.7807,25819.0
2024-12-31 14:25:00,113.86,113.87,113.65,113.76,6206.0,111.7414,111.7512,111.5353,111.6433,6206.0
2024-12-31 14:30:00,113.73,113.76,113.61,113.71,13908.0,111.6138,111.6433,111.496,111.5942,13908.0
2024-12-31 14:35:00,113.75,113.82,113.74,113.81,9100.0,111.6334,111.7021,111.6236,111.6923,9100.0
2024-12-31 14:40:00,113.82,113.82,113.65,113.69,26295.0,111.7021,111.7021,111.5353,111.5746,26295.0
2024-12-31 14:45:00,113.72,113.81,113.69,113.69,14366.0,111.604,111.6923,111.5746,111.5746,14366.0
2024-12-31 14:50:00,113.73,113.98,113.73,113.93,7623.0,111.6138,111.8592,111.6138,111.8101,7623.0
2024-12-31 14:55:00,113.91,114.03,113.88,113.97,17802.0,111.7905,111.9082,111.761,111.8494,17802.0
2024-12-31 15:00:00,113.97,114.04,113.89,113.99,9260.0,111.8494,111.918,111.7708,111.869,9260.0
2024-12-31 15:05:00,113.99,114.14,113.97,114.13,36794.0,111.869,112.0162,111.8494,112.0064,36794.0
2024-12-31 15:10:00,114.12,114.12,113.86,113.9,13535.0,111.9966,111.9966,111.7414,111.7807,13535.0
2024-12-31 15:15:00,113.87,114.02,113.76,113.95,22776.0,111.7512,111.8984,111.6433,111.8297,22776.0
2024-12-31 15:20:00,113.93,114.01,113.9,113.95,12983.0,111.8101,111.8886,111.7807,111.8297,12983.0
2024-12-31 15:25:00,113.93,113.97,113.83,113.9,13360.0,111.8101,111.8494,111.712,111.7807,13360.0
2024-12-31 15:30:00,113.9,114.0,113.86,113.86,20798.0,111.7807,111.8788,111.7414,111.7414,20798.0
2024-12-31 15:35:00,113.9,114.11,113.81,113.82,17281.0,111.7807,111.9867,111.6923,111.7021,17281.0
2024-12-31 15:40:00,113.82,113.85,113.69,113.73,26171.0,111.7021,111.7316,111.5746,111.6138,26171.0
2024-12-31 15:45:00,113.73,113.86,113.59,113.81,28928.0,111.6138,111.7414,111.4764,111.6923,28928.0
2024-12-31 15:50:00,113.81,113.98,113.79,113.83,40600.0,111.6923,111.8592,111.6727,111.712,40600.0
2024-12-31 15:55:00,113.85,113.95,113.7,113.91,202066.0,111.7316,111.8297,111.5844,111.7905,202066.0
2025-01-02 09:30:00,114.76,114.76,114.19,114.55,41015.0,112.6247,112.6247,112.0653,112.4186,41015.0
2025-01-02 09:35:00,114.59,114.97,114.57,114.75,32703.0,112.4578,112.8307,112.4382,112.6148,32703.0
2025-01-02 09:40:00,114.63,115.48,114.52,115.43,119692.0,112.4971,113.3313,112.3891,113.2822,119692.0
2025-01-02 09:45:00,115.48,115.49,114.89,114.89,9942.0,113.3313,113.3411,112.7522,112.7522,9942.0
2025-01-02 09:50:00,115.13,115.18,114.84,115.18,9258.0,112.9878,113.0368,112.7032,113.0368,9258.0
2025-01-02 09:55:00,115.14,115.2,114.9,115.2,11393.0,112.9976,113.0565,112.762,113.0565,11393.0
2025-01-02 10:00:00,115.2,115.4,115.03,115.19,15369.0,113.0565,113.2527,112.8896,113.0466,15369.0
2025-01-02 10:05:00,115.18,115.18,114.72,114.76,8033.0,113.0368,113.0368,112.5854,112.6247,8033.0
2025-01-02 10:10:00,114.76,114.94,114.46,114.67,22481.0,112.6247,112.8013,112.3302,112.5363,22481.0
2025-01-02 10:15:00,114.72,114.86,114.56,114.56,15777.0,112.5854,112.7228,112.4284,112.4284,15777.0
2025-01-02 10:20:00,114.53,114.57,114.35,114.4,12332.0,112.3989,112.4382,112.2223,112.2713,12332.0
2025-01-02 10:25:00,114.32,114.58,114.29,114.53,16954.0,112.1928,112.448,112.1634,112.3989,16954.0
2025-01-02 10:30:00,114.54,114.86,114.47,114.79,14237.0,112.4087,112.7228,112.34,112.6541,14237.0
2025-01-02 10:35:00,114.73,114.98,114.72,114.98,18213.0,112.5952,112.8406,112.5854,112.8406,18213.0
2025-01-02 10:40:00,115.0,115.23,114.91,115.17,14982.0,112.8602,113.0859,112.7719,113.027,14982.0
2025-01-02 10:45:00,115.2,115.43,115.1,115.42,12563.0,113.0565,113.2822,112.9583,113.2724,12563.0
2025-01-02 10:50:00,115.45,115.5,115.18,115.29,9469.0,113.3018,113.3509,113.0368,113.1448,9469.0
2025-01-02 10:55:00,115.29,115.49,115.25,115.26,22956.0,113.1448,113.3411,113.1055,113.1153,22956.0
2025-01-02 11:00:00,115.25,115.25,114.67,114.87,22188.0,113.1055,113.1055,112.5363,112.7326,22188.0
2025-01-02 11:05:00,114.84,114.84,114.62,114.75,7357.0,112.7032,112.7032,112.4873,112.6148,7357.0
2025-01-02 11:10:00,114.79,114.81,114.57,114.57,11176.0,112.6541,112.6737,112.4382,112.4382,11176.0
2025-01-02 11:15:00,114.63,114.86,114.62,114.81,12457.0,112.4971,112.7228,112.4873,112.6737,12457.0
2025-01-02 11:20:00,114.84,115.04,114.8,115.0,12245.0,112.7032,112.8994,112.6639,112.8602,12245.0
2025-01-02 11:25:00,114.97,115.07,114.91,114.95,8451.0,112.8307,112.9289,112.7719,112.8111,8451.0
2025-01-02 11:30:00,115.0,115.0,114.83,114.86,8045.0,112.8602,112.8602,112.6933,112.7228,8045.0
2025-01-02 11:35:00,114.9,115.12,114.87,115.09,7767.0,112.762,112.978,112.7326,112.9485,7767.0
2025-01-02 11:40:00,115.14,115.34,115.14,115.26,11071.0,112.9976,113.1939,112.9976,113.1153,11071.0
2025-01-02 11:45:00,115.29,115.32,114.95,114.96,9178.0,113.1448,113.1742,112.8111,112.8209,9178.0
2025-01-02 11:50:00,114.98,115.09,114.86,115.02,6677.0,112.8406,112.9485,112.7228,112.8798,6677.0
2025-01-02 11:55:00,115.02,115.02,114.86,114.92,3974.0,112.8798,112.8798,112.7228,112.7817,3974.0
2025-01-02 12:00:00,114.9,115.02,114.89,115.02,6286.0,112.762,112.8798,112.7522,112.8798,6286.0
2025-01-02 12:05:00,114.98,115.19,114.96,115.14,11881.0,112.8406,113.0466,112.8209,112.9976,11881.0
2025-01-02 12:10:00,115.06,115.21,115.06,115.07,18764.0,112.9191,113.0663,112.9191,112.9289,18764.0
2025-01-02 12:15:00,115.06,115.21,115.05,115.1,8733.0,112.9191,113.0663,112.9093,112.9583,8733.0
2025-01-02 12:20:00,115.05,115.05,114.85,114.88,7834.0,112.9093,112.9093,112.713,112.7424,7834.0
2025-01-02 12:25:00,114.83,114.86,114.67,114.74,10006.0,112.6933,112.7228,112.5363,112.605,10006.0
2025-01-02 12:30:00,114.75,114.82,114.6,114.68,6282.0,112.6148,112.6835,112.4676,112.5461,6282.0
2025-01-02 12:35:00,114.67,114.75,114.48,114.63,15797.0,112.5363,112.6148,112.3499,112.4971,15797.0
2025-01-02 12:40:00,114.64,114.73,114.45,114.73,6171.0,112.5069,112.5952,112.3204,112.5952,6171.0
2025-01-02 12:45:00,114.73,114.73,114.56,114.62,4317.0,112.5952,112.5952,112.4284,112.4873,4317.0
2025-01-02 12:50:00,114.59,114.77,114.56,114.61,4885.0,112.4578,112.6345,112.4284,112.4774,4885.0
2025-01-02 12:55:00,114.62,114.81,114.59,114.79,3818.0,112.4873,112.6737,112.4578,112.6541,3818.0
2025-01-02 13:00:00,114.75,114.75,114.59,114.61,4860.0,112.6148,112.6148,112.4578,112.4774,4860.0
2025-01-02 13:05:00,114.58,114.68,114.46,114.46,6730.0,112.448,112.5461,112.3302,112.3302,6730.0
2025-01-02 13:10:00,114.53,114.53,114.4,114.44,6780.0,112.3989,112.3989,112.2713,112.3106,6780.0
2025-01-02 13:15:00,114.48,114.49,114.28,114.29,5338.0,112.3499,112.3597,112.1536,112.1634,5338.0
2025-01-02 13:20:00,114.3,114.3,114.08,114.08,13392.0,112.1732,112.1732,111.9573,111.9573,13392.0
2025-01-02 13:25:00,114.06,114.25,114.02,114.16,7743.0,111.9377,112.1241,111.8984,112.0358,7743.0
2025-01-02 13:30:00,114.13,114.22,113.94,114.03,8590.0,112.0064,112.0947,111.8199,111.9082,8590.0
2025-01-02 13:35:00,114.03,114.06,113.94,113.98,9576.0,111.9082,111.9377,111.8199,111.8592,9576.0
2025-01-02 13:40:00,113.96,114.1,113.82,114.07,36076.0,111.8395,111.9769,111.7021,111.9475,36076.0
2025-01-02 13:45:00,114.07,114.11,113.86,113.87,12071.0,111.9475,111.9867,111.7414,111.7512,12071.0
2025-01-02 13:50:00,113.89,113.97,113.83,113.86,56877.0,111.7708,111.8494,111.712,111.7414,56877.0
2025-01-02 13:55:00,113.95,114.13,113.89,114.08,9976.0,111.8297,112.0064,111.7708,111.9573,9976.0
2025-01-02 14:00:00,114.08,114.31,114.03,114.27,19470.0,111.9573,112.183,111.9082,112.1438,19470.0
2025-01-02 14:05:00,114.27,114.34,114.13,114.19,12887.0,112.1438,112.2125,112.0064,112.0653,12887.0
2025-01-02 14:10:00,114.17,114.26,114.13,114.15,7678.0,112.0456,112.134,112.0064,112.026,7678.0
2025-01-02 14:15:00,114.18,114.38,114.08,114.35,10320.0,112.0554,112.2517,111.9573,112.2223,10320.0
2025-01-02 14:20:00,114.37,114.44,114.33,114.43,5724.0,112.2419,112.3106,112.2027,112.3008,5724.0
2025-01-02 14:25:00,114.42,114.64,114.42,114.63,21868.0,112.291,112.5069,112.291,112.4971,21868.0
2025-01-02 14:30:00,114.63,114.63,114.47,114.55,10074.0,112.4971,112.4971,112.34,112.4186,10074.0
2025-01-02 14:35:00,114.55,114.55,114.38,114.38,9171.0,112.4186,112.4186,112.2517,112.2517,9171.0
2025-01-02 14:40:00,114.38,114.44,114.12,114.16,43661.0,112.2517,112.3106,111.9966,112.0358,43661.0
2025-01-02 14:45:00,114.2,114.42,114.16,114.36,27733.0,112.0751,112.291,112.0358,112.2321,27733.0
2025-01-02 14:50:00,114.36,114.61,114.34,114.61,17909.0,112.2321,112.4774,112.2125,112.4774,17909.0
2025-01-02 14:55:00,114.56,114.57,114.27,114.31,13329.0,112.4284,112.4382,112.1438,112.183,13329.0
2025-01-02 15:00:00,114.32,114.52,114.26,114.52,20142.0,112.1928,112.3891,112.134,112.3891,20142.0
2025-01-02 15:05:00,114.53,114.54,114.44,114.47,10822.0,112.3989,112.4087,112.3106,112.34,10822.0
2025-01-02 15:10:00,114.45,114.47,114.34,114.4,16947.0,112.3204,112.34,112.2125,112.2713,16947.0
2025-01-02 15:15:00,114.34,114.61,114.32,114.59,16378.0,112.2125,112.4774,112.1928,112.4578,16378.0
2025-01-02 15:20:00,114.59,114.7,114.54,114.68,18982.0,112.4578,112.5658,112.4087,112.5461,18982.0
2025-01-02 15:25:00,114.69,114.77,114.67,114.68,15370.0,112.556,112.6345,112.5363,112.5461,15370.0
2025-01-02 15:30:00,114.68,114.81,114.59,114.69,17983.0,112.5461,112.6737,112.4578,112.556,17983.0
2025-01-02 15:35:00,114.66,114.66,114.45,114.6,20650.0,112.5265,112.5265,112.3204,112.4676,20650.0
2025-01-02 15:40:00,114.62,114.71,114.52,114.59,33097.0,112.4873,112.5756,112.3891,112.4578,33097.0
2025-01-02 15:45:00,114.61,114.62,114.47,114.59,37749.0,112.4774,112.4873,112.34,112.4578,37749.0
2025-01-02 15:50:00,114.61,114.64,114.26,114.26,54648.0,112.4774,112.5069,112.134,112.134,54648.0
2025-01-02 15:55:00,114.26,114.5,114.25,114.43,202327.0,112.134,112.3695,112.1241,112.3008,202327.0
2025-01-03 09:30:00,115.44,116.0,115.35,116.0,48022.0,113.292,113.8416,113.2037,113.8416,48022.0
2025-01-03 09:35:00,115.78,115.96,115.26,115.4,10962.0,113.6257,113.8023,113.1153,113.2527,10962.0
2025-01-03 09:40:00,115.4,115.57,115.03,115.22,28582.0,113.2527,113.4196,112.8896,113.0761,28582.0
2025-01-03 09:45:00,115.12,115.21,114.63,114.88,24439.0,112.978,113.0663,112.4971,112.7424,24439.0
2025-01-03 09:50:00,114.7,114.7,114.52,114.65,14526.0,112.5658,112.5658,112.3891,112.5167,14526.0
2025-01-03 09:55:00,114.71,114.71,114.37,114.5,15904.0,112.5756,112.5756,112.2419,112.3695,15904.0
2025-01-03 10:00:00,114.41,114.74,114.41,114.73,7965.0,112.2812,112.605,112.2812,112.5952,7965.0
2025-01-03 10:05:00,114.77,115.21,114.76,115.18,17621.0,112.6345,113.0663,112.6247,113.0368,17621.0
2025-01-03 10:10:00,115.18,115.47,115.11,115.34,10459.0,113.0368,113.3214,112.9681,113.1939,10459.0
2025-01-03 10:15:00,115.45,115.5,115.11,115.44,34131.0,113.3018,113.3509,112.9681,113.292,34131.0
2025-01-03 10:20:00,115.49,115.6,115.36,115.56,8408.0,113.3411,113.449,113.2135,113.4098,8408.0
2025-01-03 10:25:00,115.58,115.69,115.37,115.59,9726.0,113.4294,113.5373,113.2233,113.4392,9726.0
2025-01-03 10:30:00,115.61,115.75,115.52,115.68,13141.0,113.4588,113.5962,113.3705,113.5275,13141.0
2025-01-03 10:35:00,115.69,115.83,115.67,115.79,7044.0,113.5373,113.6747,113.5177,113.6355,7044.0
2025-01-03 10:40:00,115.81,115.94,115.76,115.84,9614.0,113.6551,113.7827,113.606,113.6846,9614.0
2025-01-03 10:45:00,115.76,115.84,115.64,115.68,7088.0,113.606,113.6846,113.4883,113.5275,7088.0
2025-01-03 10:50:00,115.7,115.73,115.53,115.68,7924.0,113.5472,113.5766,113.3803,113.5275,7924.0
2025-01-03 10:55:00,115.63,115.73,115.59,115.69,9660.0,113.4785,113.5766,113.4392,113.5373,9660.0
2025-01-03 11:00:00,115.63,115.74,115.62,115.71,5945.0,113.4785,113.5864,113.4686,113.557,5945.0
2025-01-03 11:05:00,115.7,115.7,115.36,115.36,9456.0,113.5472,113.5472,113.2135,113.2135,9456.0
2025-01-03 11:10:00,115.36,115.36,115.09,115.09,4268.0,113.2135,113.2135,112.9485,112.9485,4268.0
2025-01-03 11:15:00,115.04,115.11,114.88,114.96,7677.0,112.8994,112.9681,112.7424,112.8209,7677.0
2025-01-03 11:20:00,114.93,115.03,114.86,114.97,8854.0,112.7915,112.8896,112.7228,112.8307,8854.0
2025-01-03 11:25:00,115.03,115.23,115.03,115.23,10489.0,112.8896,113.0859,112.8896,113.0859,10489.0
2025-01-03 11:30:00,115.23,115.45,115.2,115.43,7065.0,113.0859,113.3018,113.0565,113.2822,7065.0
2025-01-03 11:35:00,115.43,115.52,115.35,115.46,29941.0,113.2822,113.3705,113.2037,113.3116,29941.0
2025-01-03 11:40:00,115.42,115.54,115.3,115.37,12791.0,113.2724,113.3901,113.1546,113.2233,12791.0
2025-01-03 11:45:00,115.33,115.33,115.12,115.26,7100.0,113.184,113.184,112.978,113.1153,7100.0
2025-01-03 11:50:00,115.33,115.39,115.29,115.35,8265.0,113.184,113.2429,113.1448,113.2037,8265.0
2025-01-03 11:55:00,115.36,115.58,115.36,115.56,4142.0,113.2135,113.4294,113.2135,113.4098,4142.0
2025-01-03 12:00:00,115.57,115.64,115.5,115.61,9373.0,113.4196,113.4883,113.3509,113.4588,9373.0
2025-01-03 12:05:00,115.61,115.79,115.6,115.77,5094.0,113.4588,113.6355,113.449,113.6159,5094.0
2025-01-03 12:10:00,115.76,115.83,115.7,115.73,10131.0,113.606,113.6747,113.5472,113.5766,10131.0
2025-01-03 12:15:00,115.73,115.95,115.73,115.85,10577.0,113.5766,113.7925,113.5766,113.6944,10577.0
2025-01-03 12:20:00,115.82,115.97,115.77,115.94,16884.0,113.6649,113.8121,113.6159,113.7827,16884.0
2025-01-03 12:25:00,115.98,116.06,115.84,115.84,7088.0,113.822,113.9005,113.6846,113.6846,7088.0
2025-01-03 12:30:00,115.84,115.96,115.84,115.94,5595.0,113.6846,113.8023,113.6846,113.7827,5595.0
2025-01-03 12:35:00,115.95,116.06,115.87,115.88,12417.0,113.7925,113.9005,113.714,113.7238,12417.0
2025-01-03 12:40:00,115.91,116.02,115.85,116.01,16168.0,113.7533,113.8612,113.6944,113.8514,16168.0
2025-01-03 12:45:00,115.99,116.03,115.79,115.94,5232.0,113.8318,113.871,113.6355,113.7827,5232.0
2025-01-03 12:50:00,115.95,116.01,115.87,115.88,4879.0,113.7925,113.8514,113.714,113.7238,4879.0
2025-01-03 12:55:00,115.84,116.0,115.84,115.95,8409.0,113.6846,113.8416,113.6846,113.7925,8409.0
2025-01-03 13:00:00,115.96,116.05,115.9,116.05,4847.0,113.8023,113.8906,113.7434,113.8906,4847.0
2025-01-03 13:05:00,116.03,116.06,115.98,116.0,8375.0,113.871,113.9005,113.822,113.8416,8375.0
2025-01-03 13:10:00,116.01,116.11,115.99,116.11,3346.0,113.8514,113.9495,113.8318,113.9495,3346.0
2025-01-03 13:15:00,116.09,116.17,116.07,116.15,25046.0,113.9299,114.0084,113.9103,113.9888,25046.0
2025-01-03 13:20:00,116.18,116.2,116.11,116.18,9368.0,114.0182,114.0379,113.9495,114.0182,9368.0
2025-01-03 13:25:00,116.18,116.37,116.18,116.37,8568.0,114.0182,114.2047,114.0182,114.2047,8568.0
2025-01-03 13:30:00,116.39,116.46,116.21,116.25,13925.0,114.2243,114.293,114.0477,114.0869,13925.0
2025-01-03 13:35:00,116.25,116.32,116.1,116.1,6006.0,114.0869,114.1556,113.9397,113.9397,6006.0
2025-01-03 13:40:00,116.09,116.13,116.0,116.0,8208.0,113.9299,113.9692,113.8416,113.8416,8208.0
2025-01-03 13:45:00,116.02,116.1,115.93,116.07,12657.0,113.8612,113.9397,113.7729,113.9103,12657.0
2025-01-03 13:50:00,116.06,116.08,115.98,115.98,4241.0,113.9005,113.9201,113.822,113.822,4241.0
2025-01-03 13:55:00,115.99,116.18,115.99,116.07,11203.0,113.8318,114.0182,113.8318,113.9103,11203.0
2025-01-03 14:00:00,116.04,116.15,116.01,116.07,7813.0,113.8808,113.9888,113.8514,113.9103,7813.0
2025-01-03 14:05:00,116.08,116.22,116.05,116.2,8401.0,113.9201,114.0575,113.8906,114.0379,8401.0
2025-01-03 14:10:00,116.2,116.28,116.2,116.28,7350.0,114.0379,114.1164,114.0379,114.1164,7350.0
2025-01-03 14:15:00,116.29,116.34,116.26,116.3,12594.0,114.1262,114.1753,114.0967,114.136,12594.0
2025-01-03 14:20:00,116.3,116.45,116.26,116.33,10705.0,114.136,114.2832,114.0967,114.1654,10705.0
2025-01-03 14:25:00,116.35,116.38,116.25,116.31,9355.0,114.1851,114.2145,114.0869,114.1458,9355.0
2025-01-03 14:30:00,116.3,116.38,116.21,116.23,7511.0,114.136,114.2145,114.0477,114.0673,7511.0
2025-01-03 14:35:00,116.25,116.28,116.16,116.18,6986.0,114.0869,114.1164,113.9986,114.0182,6986.0
2025-01-03 14:40:00,116.16,116.2,116.1,116.11,7824.0,113.9986,114.0379,113.9397,113.9495,7824.0
2025-01-03 14:45:00,116.1,116.2,116.04,116.04,8242.0,113.9397,114.0379,113.8808,113.8808,8242.0
2025-01-03 14:50:00,116.08,116.09,116.03,116.04,9268.0,113.9201,113.9299,113.871,113.8808,9268.0
2025-01-03 14:55:00,116.03,116.17,116.03,116.16,8813.0,113.871,114.0084,113.871,113.9986,8813.0
2025-01-03 15:00:00,116.12,116.2,116.03,116.14,11350.0,113.9593,114.0379,113.871,113.979,11350.0
2025-01-03 15:05:00,116.16,116.21,116.09,116.12,13987.0,113.9986,114.0477,113.9299,113.9593,13987.0
2025-01-03 15:10:00,116.12,116.17,116.04,116.07,13214.0,113.9593,114.0084,113.8808,113.9103,13214.0
2025-01-03 15:15:00,116.03,116.11,115.92,116.03,13559.0,113.871,113.9495,113.7631,113.871,13559.0
2025-01-03 15:20:00,116.05,116.13,115.95,116.12,14273.0,113.8906,113.9692,113.7925,113.9593,14273.0
2025-01-03 15:25:00,116.09,116.26,116.09,116.21,15321.0,113.9299,114.0967,113.9299,114.0477,15321.0
2025-01-03 15:30:00,116.18,116.23,116.1,116.19,16366.0,114.0182,114.0673,113.9397,114.028,16366.0
2025-01-03 15:35:00,116.18,116.2,116.07,116.14,16889.0,114.0182,114.0379,113.9103,113.979,16889.0
2025-01-03 15:40:00,116.16,116.18,116.0,116.02,20591.0,113.9986,114.0182,113.8416,113.8612,20591.0
2025-01-03 15:45:00,116.03,116.06,115.89,115.92,33214.0,113.871,113.9005,113.7336,113.7631,33214.0
2025-01-03 15:50:00,115.93,116.04,115.79,115.79,34155.0,113.7729,113.8808,113.6355,113.6355,34155.0
2025-01-03 15:55:00,115.79,116.13,115.75,116.08,112673.0,113.6355,113.9692,113.5962,113.9201,112673.0
2025-01-06 09:30:00,115.74,116.79,115.52,116.42,53509.0,113.5864,114.6169,113.3705,114.2538,53509.0
2025-01-06 09:35:00,116.41,116.87,116.36,116.58,15275.0,114.2439,114.6954,114.1949,114.4108,15275.0
2025-01-06 09:40:00,116.54,117.13,116.38,117.02,25862.0,114.3715,114.9506,114.2145,114.8426,25862.0
2025-01-06 09:45:00,117.19,117.29,116.86,116.86,14943.0,115.0094,115.1076,114.6856,114.6856,14943.0
2025-01-06 09:50:00,116.86,116.98,116.68,116.91,10217.0,114.6856,114.8033,114.5089,114.7346,10217.0
2025-01-06 09:55:00,116.99,117.17,116.92,117.09,9170.0,114.8132,114.9898,114.7445,114.9113,9170.0
2025-01-06 10:00:00,117.09,117.1,116.93,116.98,6932.0,114.9113,114.9211,114.7543,114.8033,6932.0
2025-01-06 10:05:00,117.0,117.22,117.0,117.12,11526.0,114.823,115.0389,114.823,114.9407,11526.0
2025-01-06 10:10:00,117.22,117.36,117.06,117.25,18783.0,115.0389,115.1763,114.8819,115.0683,18783.0
2025-01-06 10:15:00,117.31,117.31,117.01,117.19,7809.0,115.1272,115.1272,114.8328,115.0094,7809.0
2025-01-06 10:20:00,117.25,117.27,116.99,117.19,10698.0,115.0683,115.0879,114.8132,115.0094,10698.0
2025-01-06 10:25:00,117.25,117.5,117.11,117.49,15312.0,115.0683,115.3137,114.9309,115.3039,15312.0
2025-01-06 10:30:00,117.52,117.63,117.36,117.36,20876.0,115.3333,115.4412,115.1763,115.1763,20876.0
2025-01-06 10:35:00,117.36,117.36,117.0,117.08,11026.0,115.1763,115.1763,114.823,114.9015,11026.0
2025-01-06 10:40:00,117.09,117.15,116.89,116.99,7960.0,114.9113,114.9702,114.715,114.8132,7960.0
2025-01-06 10:45:00,116.95,116.99,116.67,116.72,20799.0,114.7739,114.8132,114.4991,114.5482,20799.0
2025-01-06 10:50:00,116.74,116.9,116.63,116.77,23342.0,114.5678,114.7248,114.4599,114.5973,23342.0
2025-01-06 10:55:00,116.88,116.88,116.52,116.69,17774.0,114.7052,114.7052,114.3519,114.5187,17774.0
2025-01-06 11:00:00,116.62,116.83,116.51,116.78,12408.0,114.45,114.6561,114.3421,114.6071,12408.0
2025-01-06 11:05:00,116.77,116.87,116.71,116.86,10881.0,114.5973,114.6954,114.5384,114.6856,10881.0
2025-01-06 11:10:00,116.86,117.03,116.79,117.03,18971.0,114.6856,114.8524,114.6169,114.8524,18971.0
2025-01-06 11:15:00,117.04,117.07,116.86,116.96,9616.0,114.8622,114.8917,114.6856,114.7837,9616.0
2025-01-06 11:20:00,116.97,117.19,116.94,117.19,8411.0,114.7935,115.0094,114.7641,115.0094,8411.0
2025-01-06 11:25:00,117.19,117.2,117.07,117.13,9101.0,115.0094,115.0192,114.8917,114.9506,9101.0
2025-01-06 11:30:00,117.16,117.44,117.14,117.31,55542.0,114.98,115.2548,114.9604,115.1272,55542.0
2025-01-06 11:35:00,117.31,117.47,117.24,117.37,6640.0,115.1272,115.2842,115.0585,115.1861,6640.0
2025-01-06 11:40:00,117.4,117.5,117.29,117.29,10013.0,115.2155,115.3137,115.1076,115.1076,10013.0
2025-01-06 11:45:00,117.34,117.44,117.25,117.37,15151.0,115.1566,115.2548,115.0683,115.1861,15151.0
2025-01-06 11:50:00,117.37,117.49,117.31,117.44,7969.0,115.1861,115.3039,115.1272,115.2548,7969.0
2025-01-06 11:55:00,117.45,117.53,117.42,117.47,7262.0,115.2646,115.3431,115.2352,115.2842,7262.0
2025-01-06 12:00:00,117.49,117.49,117.25,117.25,7648.0,115.3039,115.3039,115.0683,115.0683,7648.0
2025-01-06 12:05:00,117.25,117.29,117.09,117.19,8002.0,115.0683,115.1076,114.9113,115.0094,8002.0
2025-01-06 12:10:00,117.18,117.33,117.13,117.3,8318.0,114.9996,115.1468,114.9506,115.1174,8318.0
2025-01-06 12:15:00,117.31,117.36,117.15,117.15,7536.0,115.1272,115.1763,114.9702,114.9702,7536.0
2025-01-06 12:20:00,117.22,117.25,117.0,117.08,5943.0,115.0389,115.0683,114.823,114.9015,5943.0
2025-01-06 12:25:00,117.01,117.03,116.81,116.82,8169.0,114.8328,114.8524,114.6365,114.6463,8169.0
2025-01-06 12:30:00,116.81,116.86,116.62,116.63,10849.0,114.6365,114.6856,114.45,114.4599,10849.0
2025-01-06 12:35:00,116.61,116.65,116.3,116.4,8365.0,114.4402,114.4795,114.136,114.2341,8365.0
2025-01-06 12:40:00,116.44,116.46,116.27,116.33,6881.0,114.2734,114.293,114.1066,114.1654,6881.0
2025-01-06 12:45:00,116.37,116.45,116.21,116.28,5141.0,114.2047,114.2832,114.0477,114.1164,5141.0
2025-01-06 12:50:00,116.27,116.27,116.11,116.11,15460.0,114.1066,114.1066,113.9495,113.9495,15460.0
2025-01-06 12:55:00,116.11,116.25,116.05,116.25,6444.0,113.9495,114.0869,113.8906,114.0869,6444.0
2025-01-06 13:00:00,116.26,116.31,116.09,116.1,6741.0,114.0967,114.1458,113.9299,113.9397,6741.0
2025-01-06 13:05:00,116.1,116.17,115.88,115.88,4321.0,113.9397,114.0084,113.7238,113.7238,4321.0
2025-01-06 13:10:00,115.87,115.94,115.8,115.9,6503.0,113.714,113.7827,113.6453,113.7434,6503.0
2025-01-06 13:15:00,115.9,116.06,115.9,115.98,17231.0,113.7434,113.9005,113.7434,113.822,17231.0
2025-01-06 13:20:00,115.95,116.05,115.95,116.03,8100.0,113.7925,113.8906,113.7925,113.871,8100.0
2025-01-06 13:25:00,116.06,116.09,115.94,116.03,9689.0,113.9005,113.9299,113.7827,113.871,9689.0
2025-01-06 13:30:00,116.02,116.13,115.96,116.09,14551.0,113.8612,113.9692,113.8023,113.9299,14551.0
2025-01-06 13:35:00,116.12,116.4,116.09,116.38,13678.0,113.9593,114.2341,113.9299,114.2145,13678.0
2025-01-06 13:40:00,116.39,116.39,116.18,116.18,7198.0,114.2243,114.2243,114.0182,114.0182,7198.0
2025-01-06 13:45:00,116.16,116.23,116.09,116.16,3619.0,113.9986,114.0673,113.9299,113.9986,3619.0
2025-01-06 13:50:00,116.21,116.21,116.09,116.09,9939.0,114.0477,114.0477,113.9299,113.9299,9939.0
2025-01-06 13:55:00,116.09,116.25,116.09,116.14,9545.0,113.9299,114.0869,113.9299,113.979,9545.0
2025-01-06 14:00:00,116.16,116.25,116.08,116.13,11954.0,113.9986,114.0869,113.9201,113.9692,11954.0
2025-01-06 14:05:00,116.13,116.28,116.12,116.28,3548.0,113.9692,114.1164,113.9593,114.1164,3548.0
2025-01-06 14:10:00,116.26,116.37,116.23,116.37,9930.0,114.0967,114.2047,114.0673,114.2047,9930.0
2025-01-06 14:15:00,116.36,116.42,116.33,116.37,4671.0,114.1949,114.2538,114.1654,114.2047,4671.0
2025-01-06 14:20:00,116.37,116.4,116.17,116.18,7724.0,114.2047,114.2341,114.0084,114.0182,7724.0
2025-01-06 14:25:00,116.17,116.18,116.06,116.14,3649.0,114.0084,114.0182,113.9005,113.979,3649.0
2025-01-06 14:30:00,116.12,116.24,116.09,116.17,9377.0,113.9593,114.0771,113.9299,114.0084,9377.0
2025-01-06 14:35:00,116.17,116.31,116.11,116.2,8510.0,114.0084,114.1458,113.9495,114.0379,8510.0
2025-01-06 14:40:00,116.2,116.28,116.15,116.16,6690.0,114.0379,114.1164,113.9888,113.9986,6690.0
2025-01-06 14:45:00,116.14,116.18,116.07,116.15,6698.0,113.979,114.0182,113.9103,113.9888,6698.0
2025-01-06 14:50:00,116.13,116.14,115.92,115.92,6485.0,113.9692,113.979,113.7631,113.7631,6485.0
2025-01-06 14:55:00,115.96,115.98,115.86,115.86,8899.0,113.8023,113.822,113.7042,113.7042,8899.0
2025-01-06 15:00:00,115.85,115.89,115.67,115.72,13898.0,113.6944,113.7336,113.5177,113.5668,13898.0
2025-01-06 15:05:00,115.73,115.73,115.5,115.56,9010.0,113.5766,113.5766,113.3509,113.4098,9010.0
2025-01-06 15:10:00,115.59,115.77,115.53,115.72,11689.0,113.4392,113.6159,113.3803,113.5668,11689.0
2025-01-06 15:15:00,115.72,115.72,115.49,115.51,14064.0,113.5668,113.5668,113.3411,113.3607,14064.0
2025-01-06 15:20:00,115.51,115.6,115.43,115.57,18983.0,113.3607,113.449,113.2822,113.4196,18983.0
2025-01-06 15:25:00,115.59,115.59,115.44,115.49,8893.0,113.4392,113.4392,113.292,113.3411,8893.0
2025-01-06 15:30:00,115.48,115.57,115.33,115.41,12483.0,113.3313,113.4196,113.184,113.2626,12483.0
2025-01-06 15:35:00,115.41,115.48,115.37,115.46,11954.0,113.2626,113.3313,113.2233,113.3116,11954.0
2025-01-06 15:40:00,115.45,115.45,115.08,115.17,16816.0,113.3018,113.3018,112.9387,113.027,16816.0
2025-01-06 15:45:00,115.15,115.16,114.96,115.01,45838.0,113.0074,113.0172,112.8209,112.87,45838.0
2025-01-06 15:50:00,114.84,115.24,114.79,114.94,57799.0,112.7032,113.0957,112.6541,112.8013,57799.0
2025-01-06 15:55:00,114.93,115.2,114.92,115.19,161646.0,112.7915,113.0565,112.7817,113.0466,161646.0
2025-01-07 09:30:00,116.08,116.47,115.26,116.31,98068.0,113.9201,114.3028,113.1153,114.1458,98068.0
2025-01-07 09:35:00,116.13,116.19,115.65,115.9,20608.0,113.9692,114.028,113.4981,113.7434,20608.0
2025-01-07 09:40:00,115.81,115.96,115.17,115.17,127910.0,113.6551,113.8023,113.027,113.027,127910.0
2025-01-07 09:45:00,115.19,115.56,115.12,115.47,59837.0,113.0466,113.4098,112.978,113.3214,59837.0
2025-01-07 09:50:00,115.55,115.89,115.53,115.85,8486.0,113.4,113.7336,113.3803,113.6944,8486.0
2025-01-07 09:55:00,115.93,116.31,115.79,116.22,9403.0,113.7729,114.1458,113.6355,114.0575,9403.0
2025-01-07 10:00:00,116.21,116.22,115.48,115.71,11781.0,114.0477,114.0575,113.3313,113.557,11781.0
2025-01-07 10:05:00,115.73,116.03,115.65,115.98,30766.0,113.5766,113.871,113.4981,113.822,30766.0
2025-01-07 10:10:00,115.91,116.18,115.9,116.13,16256.0,113.7533,114.0182,113.7434,113.9692,16256.0
2025-01-07 10:15:00,116.18,116.45,115.96,116.45,25584.0,114.0182,114.2832,113.8023,114.2832,25584.0
2025-01-07 10:20:00,116.45,116.94,116.44,116.92,14538.0,114.2832,114.7641,114.2734,114.7445,14538.0
2025-01-07 10:25:00,116.87,117.0,116.75,116.91,9711.0,114.6954,114.823,114.5776,114.7346,9711.0
2025-01-07 10:30:00,117.03,117.23,116.94,117.08,44723.0,114.8524,115.0487,114.7641,114.9015,44723.0
2025-01-07 10:35:00,117.02,117.28,116.68,116.68,10148.0,114.8426,115.0978,114.5089,114.5089,10148.0
2025-01-07 10:40:00,116.77,116.82,116.39,116.48,9800.0,114.5973,114.6463,114.2243,114.3126,9800.0
2025-01-07 10:45:00,116.47,116.47,115.91,115.93,13208.0,114.3028,114.3028,113.7533,113.7729,13208.0
2025-01-07 10:50:00,115.96,116.27,115.96,116.12,12185.0,113.8023,114.1066,113.8023,113.9593,12185.0
2025-01-07 10:55:00,116.1,116.34,116.1,116.34,15395.0,113.9397,114.1753,113.9397,114.1753,15395.0
2025-01-07 11:00:00,116.4,116.68,116.36,116.59,4316.0,114.2341,114.5089,114.1949,114.4206,4316.0
2025-01-07 11:05:00,116.55,116.66,116.47,116.51,10951.0,114.3813,114.4893,114.3028,114.3421,10951.0
2025-01-07 11:10:00,116.61,116.64,116.17,116.17,8404.0,114.4402,114.4697,114.0084,114.0084,8404.0
2025-01-07 11:15:00,116.08,116.18,115.74,115.81,8926.0,113.9201,114.0182,113.5864,113.6551,8926.0
2025-01-07 11:20:00,115.79,115.87,115.53,115.53,12590.0,113.6355,113.714,113.3803,113.3803,12590.0
2025-01-07 11:25:00,115.57,115.67,115.43,115.64,16190.0,113.4196,113.5177,113.2822,113.4883,16190.0
2025-01-07 11:30:00,115.59,115.6,115.13,115.13,17648.0,113.4392,113.449,112.9878,112.9878,17648.0
2025-01-07 11:35:00,115.13,115.23,115.01,115.2,12132.0,112.9878,113.0859,112.87,113.0565,12132.0
2025-01-07 11:40:00,115.18,115.32,115.11,115.18,7225.0,113.0368,113.1742,112.9681,113.0368,7225.0
2025-01-07 11:45:00,115.21,115.33,115.13,115.28,6654.0,113.0663,113.184,112.9878,113.135,6654.0
2025-01-07 11:50:00,115.26,115.48,115.25,115.42,10288.0,113.1153,113.3313,113.1055,113.2724,10288.0
2025-01-07 11:55:00,115.4,115.42,115.32,115.36,9091.0,113.2527,113.2724,113.1742,113.2135,9091.0
2025-01-07 12:00:00,115.36,115.73,115.36,115.61,6762.0,113.2135,113.5766,113.2135,113.4588,6762.0
2025-01-07 12:05:00,115.58,115.62,115.52,115.58,4931.0,113.4294,113.4686,113.3705,113.4294,4931.0
2025-01-07 12:10:00,115.62,115.62,115.47,115.62,4464.0,113.4686,113.4686,113.3214,113.4686,4464.0
2025-01-07 12:15:00,115.58,115.72,115.51,115.62,8880.0,113.4294,113.5668,113.3607,113.4686,8880.0
2025-01-07 12:20:00,115.61,115.66,115.5,115.53,38775.0,113.4588,113.5079,113.3509,113.3803,38775.0
2025-01-07 12:25:00,115.57,115.62,115.33,115.47,13171.0,113.4196,113.4686,113.184,113.3214,13171.0
2025-01-07 12:30:00,115.32,115.42,115.3,115.34,6809.0,113.1742,113.2724,113.1546,113.1939,6809.0
2025-01-07 12:35:00,115.34,115.38,115.16,115.3,9753.0,113.1939,113.2331,113.0172,113.1546,9753.0
2025-01-07 12:40:00,115.26,115.37,115.21,115.21,5383.0,113.1153,113.2233,113.0663,113.0663,5383.0
2025-01-07 12:45:00,115.26,115.26,115.12,115.16,2640.0,113.1153,113.1153,112.978,113.0172,2640.0
2025-01-07 12:50:00,115.16,115.23,115.14,115.2,5426.0,113.0172,113.0859,112.9976,113.0565,5426.0
2025-01-07 12:55:00,115.14,115.31,115.12,115.28,6926.0,112.9976,113.1644,112.978,113.135,6926.0
2025-01-07 13:00:00,115.32,115.4,115.26,115.28,6313.0,113.1742,113.2527,113.1153,113.135,6313.0
2025-01-07 13:05:00,115.19,115.32,115.13,115.26,4646.0,113.0466,113.1742,112.9878,113.1153,4646.0
2025-01-07 13:10:00,115.28,115.28,115.19,115.23,3075.0,113.135,113.135,113.0466,113.0859,3075.0
2025-01-07 13:15:00,115.24,115.37,115.22,115.34,3976.0,113.0957,113.2233,113.0761,113.1939,3976.0
2025-01-07 13:20:00,115.33,115.47,115.33,115.4,10308.0,113.184,113.3214,113.184,113.2527,10308.0
2025-01-07 13:25:00,115.35,115.53,115.34,115.4,7176.0,113.2037,113.3803,113.1939,113.2527,7176.0
2025-01-07 13:30:00,115.4,115.43,115.29,115.43,4183.0,113.2527,113.2822,113.1448,113.2822,4183.0
2025-01-07 13:35:00,115.37,115.44,115.11,115.2,12992.0,113.2233,113.292,112.9681,113.0565,12992.0
2025-01-07 13:40:00,115.25,115.25,114.95,114.99,19937.0,113.1055,113.1055,112.8111,112.8504,19937.0
2025-01-07 13:45:00,115.0,115.23,114.99,115.22,6314.0,112.8602,113.0859,112.8504,113.0761,6314.0
2025-01-07 13:50:00,115.19,115.31,115.14,115.25,6390.0,113.0466,113.1644,112.9976,113.1055,6390.0
2025-01-07 13:55:00,115.26,115.29,115.13,115.17,3752.0,113.1153,113.1448,112.9878,113.027,3752.0
2025-01-07 14:00:00,115.16,115.25,115.09,115.2,8951.0,113.0172,113.1055,112.9485,113.0565,8951.0
2025-01-07 14:05:00,115.2,115.23,115.11,115.2,8073.0,113.0565,113.0859,112.9681,113.0565,8073.0
2025-01-07 14:10:00,115.17,115.31,115.15,115.17,12430.0,113.027,113.1644,113.0074,113.027,12430.0
2025-01-07 14:15:00,115.18,115.2,115.11,115.18,9286.0,113.0368,113.0565,112.9681,113.0368,9286.0
2025-01-07 14:20:00,115.19,115.24,115.08,115.12,8899.0,113.0466,113.0957,112.9387,112.978,8899.0
2025-01-07 14:25:00,115.15,115.25,115.1,115.25,11469.0,113.0074,113.1055,112.9583,113.1055,11469.0
2025-01-07 14:30:00,115.21,115.22,115.0,115.06,8716.0,113.0663,113.0761,112.8602,112.9191,8716.0
2025-01-07 14:35:00,115.02,115.11,115.0,115.08,9100.0,112.8798,112.9681,112.8602,112.9387,9100.0
2025-01-07 14:40:00,115.08,115.22,115.05,115.22,9205.0,112.9387,113.0761,112.9093,113.0761,9205.0
2025-01-07 14:45:00,115.2,115.23,115.03,115.07,9434.0,113.0565,113.0859,112.8896,112.9289,9434.0
2025-01-07 14:50:00,115.07,115.09,114.9,115.02,12791.0,112.9289,112.9485,112.762,112.8798,12791.0
2025-01-07 14:55:00,115.0,115.06,114.98,115.0,17492.0,112.8602,112.9191,112.8406,112.8602,17492.0
2025-01-07 15:00:00,115.01,115.01,114.73,114.78,33271.0,112.87,112.87,112.5952,112.6443,33271.0
2025-01-07 15:05:00,114.78,114.83,114.7,114.8,8354.0,112.6443,112.6933,112.5658,112.6639,8354.0
2025-01-07 15:10:00,114.78,114.96,114.75,114.96,16997.0,112.6443,112.8209,112.6148,112.8209,16997.0
2025-01-07 15:15:00,114.97,115.0,114.82,114.92,13114.0,112.8307,112.8602,112.6835,112.7817,13114.0
2025-01-07 15:20:00,114.9,114.92,114.67,114.78,16868.0,112.762,112.7817,112.5363,112.6443,16868.0
2025-01-07 15:25:00,114.78,114.91,114.77,114.78,12091.0,112.6443,112.7719,112.6345,112.6443,12091.0
2025-01-07 15:30:00,114.78,114.85,114.71,114.73,16904.0,112.6443,112.713,112.5756,112.5952,16904.0
2025-01-07 15:35:00,114.72,114.84,114.67,114.84,24303.0,112.5854,112.7032,112.5363,112.7032,24303.0
2025-01-07 15:40:00,114.84,114.95,114.74,114.85,21158.0,112.7032,112.8111,112.605,112.713,21158.0
2025-01-07 15:45:00,114.83,115.01,114.83,114.98,24978.0,112.6933,112.87,112.6933,112.8406,24978.0
2025-01-07 15:50:00,114.96,115.16,114.91,115.09,73954.0,112.8209,113.0172,112.7719,112.9485,73954.0
2025-01-07 15:55:00,115.1,115.23,115.05,115.22,151482.0,112.9583,113.0859,112.9093,113.0761,151482.0
2025-01-08 09:30:00,114.05,114.92,113.8,114.5,50909.0,111.9279,112.7817,111.6825,112.3695,50909.0
2025-01-08 09:35:00,114.36,115.05,114.35,114.93,15677.0,112.2321,112.9093,112.2223,112.7915,15677.0
2025-01-08 09:40:00,114.86,114.9,114.35,114.36,5422.0,112.7228,112.762,112.2223,112.2321,5422.0
2025-01-08 09:45:00,114.36,114.92,114.29,114.75,19042.0,112.2321,112.7817,112.1634,112.6148,19042.0
2025-01-08 09:50:00,114.75,115.05,114.75,115.04,17015.0,112.6148,112.9093,112.6148,112.8994,17015.0
2025-01-08 09:55:00,114.94,114.94,114.6,114.61,6501.0,112.8013,112.8013,112.4676,112.4774,6501.0
2025-01-08 10:00:00,114.58,114.98,114.57,114.97,5261.0,112.448,112.8406,112.4382,112.8307,5261.0
2025-01-08 10:05:00,114.97,115.01,114.75,114.85,8721.0,112.8307,112.87,112.6148,112.713,8721.0
2025-01-08 10:10:00,114.95,115.23,114.87,115.04,7981.0,112.8111,113.0859,112.7326,112.8994,7981.0
2025-01-08 10:15:00,115.14,115.14,114.79,114.93,13335.0,112.9976,112.9976,112.6541,112.7915,13335.0
2025-01-08 10:20:00,114.97,115.07,114.91,114.92,11927.0,112.8307,112.9289,112.7719,112.7817,11927.0
2025-01-08 10:25:00,114.95,115.04,114.82,115.02,6035.0,112.8111,112.8994,112.6835,112.8798,6035.0
2025-01-08 10:30:00,114.99,115.26,114.82,115.26,12492.0,112.8504,113.1153,112.6835,113.1153,12492.0
2025-01-08 10:35:00,115.25,115.38,115.23,115.26,12050.0,113.1055,113.2331,113.0859,113.1153,12050.0
2025-01-08 10:40:00,115.29,115.48,115.18,115.39,4799.0,113.1448,113.3313,113.0368,113.2429,4799.0
2025-01-08 10:45:00,115.37,115.54,115.36,115.5,6495.0,113.2233,113.3901,113.2135,113.3509,6495.0
2025-01-08 10:50:00,115.54,115.61,115.43,115.43,10044.0,113.3901,113.4588,113.2822,113.2822,10044.0
2025-01-08 10:55:00,115.5,115.51,115.11,115.18,6382.0,113.3509,113.3607,112.9681,113.0368,6382.0
2025-01-08 11:00:00,115.24,115.25,114.97,115.2,9705.0,113.0957,113.1055,112.8307,113.0565,9705.0
2025-01-08 11:05:00,115.27,115.42,115.04,115.28,26495.0,113.1252,113.2724,112.8994,113.135,26495.0
2025-01-08 11:10:00,115.33,115.48,115.27,115.3,6237.0,113.184,113.3313,113.1252,113.1546,6237.0
2025-01-08 11:15:00,115.27,115.29,115.04,115.17,3085.0,113.1252,113.1448,112.8994,113.027,3085.0
2025-01-08 11:20:00,115.2,115.22,115.08,115.15,5353.0,113.0565,113.0761,112.9387,113.0074,5353.0
2025-01-08 11:25:00,115.2,115.24,115.08,115.23,21107.0,113.0565,113.0957,112.9387,113.0859,21107.0
2025-01-08 11:30:00,115.23,115.3,115.15,115.17,10850.0,113.0859,113.1546,113.0074,113.027,10850.0
2025-01-08 11:35:00,115.18,115.27,115.08,115.19,7739.0,113.0368,113.1252,112.9387,113.0466,7739.0
2025-01-08 11:40:00,115.18,115.26,115.07,115.26,9784.0,113.0368,113.1153,112.9289,113.1153,9784.0
2025-01-08 11:45:00,115.26,115.36,115.19,115.36,5305.0,113.1153,113.2135,113.0466,113.2135,5305.0
2025-01-08 11:50:00,115.36,115.46,115.34,115.44,5218.0,113.2135,113.3116,113.1939,113.292,5218.0
2025-01-08 11:55:00,115.44,115.46,115.36,115.46,5283.0,113.292,113.3116,113.2135,113.3116,5283.0
2025-01-08 12:00:00,115.45,115.56,115.43,115.45,11803.0,113.3018,113.4098,113.2822,113.3018,11803.0
2025-01-08 12:05:00,115.45,115.47,115.22,115.26,18683.0,113.3018,113.3214,113.0761,113.1153,18683.0
2025-01-08 12:10:00,115.26,115.37,115.23,115.28,11046.0,113.1153,113.2233,113.0859,113.135,11046.0
2025-01-08 12:15:00,115.33,115.64,115.28,115.64,5365.0,113.184,113.4883,113.135,113.4883,5365.0
2025-01-08 12:20:00,115.67,115.75,115.45,115.58,48998.0,113.5177,113.5962,113.3018,113.4294,48998.0
2025-01-08 12:25:00,115.59,115.63,115.49,115.58,9003.0,113.4392,113.4785,113.3411,113.4294,9003.0
2025-01-08 12:30:00,115.58,115.68,115.54,115.59,8295.0,113.4294,113.5275,113.3901,113.4392,8295.0
2025-01-08 12:35:00,115.62,115.62,115.32,115.39,8173.0,113.4686,113.4686,113.1742,113.2429,8173.0
2025-01-08 12:40:00,115.41,115.52,115.37,115.52,6381.0,113.2626,113.3705,113.2233,113.3705,6381.0
2025-01-08 12:45:00,115.52,115.54,115.31,115.31,9407.0,113.3705,113.3901,113.1644,113.1644,9407.0
2025-01-08 12:50:00,115.39,115.45,115.31,115.38,5579.0,113.2429,113.3018,113.1644,113.2331,5579.0
2025-01-08 12:55:00,115.38,115.47,115.33,115.39,9147.0,113.2331,113.3214,113.184,113.2429,9147.0
2025-01-08 13:00:00,115.35,115.51,115.35,115.39,5023.0,113.2037,113.3607,113.2037,113.2429,5023.0
2025-01-08 13:05:00,115.44,115.51,115.37,115.45,4712.0,113.292,113.3607,113.2233,113.3018,4712.0
2025-01-08 13:10:00,115.46,115.48,115.24,115.27,10151.0,113.3116,113.3313,113.0957,113.1252,10151.0
2025-01-08 13:15:00,115.24,115.28,115.17,115.21,11086.0,113.0957,113.135,113.027,113.0663,11086.0
2025-01-08 13:20:00,115.2,115.28,115.03,115.14,7033.0,113.0565,113.135,112.8896,112.9976,7033.0
2025-01-08 13:25:00,115.15,115.34,115.14,115.33,8889.0,113.0074,113.1939,112.9976,113.184,8889.0
2025-01-08 13:30:00,115.33,115.34,115.18,115.18,4794.0,113.184,113.1939,113.0368,113.0368,4794.0
2025-01-08 13:35:00,115.17,115.29,115.14,115.28,11390.0,113.027,113.1448,112.9976,113.135,11390.0
2025-01-08 13:40:00,115.3,115.41,115.24,115.32,10497.0,113.1546,113.2626,113.0957,113.1742,10497.0
2025-01-08 13:45:00,115.36,115.37,115.17,115.2,14801.0,113.2135,113.2233,113.027,113.0565,14801.0
2025-01-08 13:50:00,115.18,115.23,114.95,114.98,7243.0,113.0368,113.0859,112.8111,112.8406,7243.0
2025-01-08 13:55:00,114.96,115.06,114.86,114.93,10979.0,112.8209,112.9191,112.7228,112.7915,10979.0
2025-01-08 14:00:00,114.99,115.12,114.97,115.12,4818.0,112.8504,112.978,112.8307,112.978,4818.0
2025-01-08 14:05:00,115.14,115.5,115.14,115.44,5115.0,112.9976,113.3509,112.9976,113.292,5115.0
2025-01-08 14:10:00,115.44,115.49,115.36,115.38,7101.0,113.292,113.3411,113.2135,113.2331,7101.0
2025-01-08 14:15:00,115.4,115.67,115.4,115.67,10683.0,113.2527,113.5177,113.2527,113.5177,10683.0
2025-01-08 14:20:00,115.68,115.88,115.68,115.84,10734.0,113.5275,113.7238,113.5275,113.6846,10734.0
2025-01-08 14:25:00,115.83,115.89,115.81,115.85,10547.0,113.6747,113.7336,113.6551,113.6944,10547.0
2025-01-08 14:30:00,115.85,115.92,115.81,115.88,18848.0,113.6944,113.7631,113.6551,113.7238,18848.0
2025-01-08 14:35:00,115.88,115.93,115.8,115.84,10442.0,113.7238,113.7729,113.6453,113.6846,10442.0
2025-01-08 14:40:00,115.83,115.9,115.76,115.83,14800.0,113.6747,113.7434,113.606,113.6747,14800.0
2025-01-08 14:45:00,115.81,115.92,115.8,115.91,5608.0,113.6551,113.7631,113.6453,113.7533,5608.0
2025-01-08 14:50:00,115.89,116.03,115.88,115.94,12475.0,113.7336,113.871,113.7238,113.7827,12475.0
2025-01-08 14:55:00,115.94,115.97,115.66,115.66,12399.0,113.7827,113.8121,113.5079,113.5079,12399.0
2025-01-08 15:00:00,115.73,115.78,115.58,115.68,26627.0,113.5766,113.6257,113.4294,113.5275,26627.0
2025-01-08 15:05:00,115.69,115.72,115.5,115.58,14170.0,113.5373,113.5668,113.3509,113.4294,14170.0
2025-01-08 15:10:00,115.6,115.79,115.57,115.66,25368.0,113.449,113.6355,113.4196,113.5079,25368.0
2025-01-08 15:15:00,115.65,115.79,115.64,115.76,18636.0,113.4981,113.6355,113.4883,113.606,18636.0
2025-01-08 15:20:00,115.78,115.94,115.77,115.93,14572.0,113.6257,113.7827,113.6159,113.7729,14572.0
2025-01-08 15:25:00,115.91,116.08,115.89,116.03,24129.0,113.7533,113.9201,113.7336,113.871,24129.0
2025-01-08 15:30:00,116.02,116.1,115.75,115.75,20292.0,113.8612,113.9397,113.5962,113.5962,20292.0
2025-01-08 15:35:00,115.75,115.91,115.72,115.86,21936.0,113.5962,113.7533,113.5668,113.7042,21936.0
2025-01-08 15:40:00,115.87,116.06,115.86,116.04,30584.0,113.714,113.9005,113.7042,113.8808,30584.0
2025-01-08 15:45:00,116.05,116.25,116.01,116.24,30250.0,113.8906,114.0869,113.8514,114.0771,30250.0
2025-01-08 15:50:00,116.22,116.42,116.1,116.26,85371.0,114.0575,114.2538,113.9397,114.0967,85371.0
2025-01-08 15:55:00,116.27,116.32,116.09,116.22,194455.0,114.1066,114.1556,113.9299,114.0575,194455.0
2025-01-10 09:30:00,115.14,115.86,114.55,114.98,84584.0,112.9976,113.7042,112.4186,112.8406,84584.0
2025-01-10 09:35:00,114.85,115.08,114.25,114.59,56514.0,112.713,112.9387,112.1241,112.4578,56514.0
2025-01-10 09:40:00,114.71,115.01,114.55,114.65,60937.0,112.5756,112.87,112.4186,112.5167,60937.0
2025-01-10 09:45:00,114.67,115.27,114.65,115.03,45224.0,112.5363,113.1252,112.5167,112.8896,45224.0
2025-01-10 09:50:00,115.03,115.58,114.89,115.28,42521.0,112.8896,113.4294,112.7522,113.135,42521.0
2025-01-10 09:55:00,115.32,115.52,115.19,115.25,25060.0,113.1742,113.3705,113.0466,113.1055,25060.0
2025-01-10 10:00:00,115.18,115.25,114.41,114.42,56229.0,113.0368,113.1055,112.2812,112.291,56229.0
2025-01-10 10:05:00,114.51,114.69,114.39,114.39,24627.0,112.3793,112.556,112.2615,112.2615,24627.0
2025-01-10 10:10:00,114.46,114.55,114.1,114.17,42746.0,112.3302,112.4186,111.9769,112.0456,42746.0
2025-01-10 10:15:00,114.15,114.18,113.78,114.05,51228.0,112.026,112.0554,111.6629,111.9279,51228.0
2025-01-10 10:20:00,114.02,114.16,113.93,114.12,14427.0,111.8984,112.0358,111.8101,111.9966,14427.0
2025-01-10 10:25:00,114.19,114.25,113.82,114.04,29971.0,112.0653,112.1241,111.7021,111.918,29971.0
2025-01-10 10:30:00,113.97,114.16,113.72,113.95,30244.0,111.8494,112.0358,111.604,111.8297,30244.0
2025-01-10 10:35:00,113.86,113.88,113.32,113.56,47635.0,111.7414,111.761,111.2114,111.447,47635.0
2025-01-10 10:40:00,113.5,113.63,113.4,113.51,17914.0,111.3881,111.5157,111.29,111.3979,17914.0
2025-01-10 10:45:00,113.51,113.68,113.39,113.41,26899.0,111.3979,111.5647,111.2801,111.2998,26899.0
2025-01-10 10:50:00,113.41,113.67,113.35,113.49,44777.0,111.2998,111.5549,111.2409,111.3783,44777.0
2025-01-10 10:55:00,113.49,113.54,113.29,113.4,61682.0,111.3783,111.4274,111.182,111.29,61682.0
2025-01-10 11:00:00,113.47,113.5,113.24,113.25,46956.0,111.3587,111.3881,111.1329,111.1427,46956.0
2025-01-10 11:05:00,113.3,113.4,113.22,113.25,16522.0,111.1918,111.29,111.1133,111.1427,16522.0
2025-01-10 11:10:00,113.26,113.69,113.15,113.66,21644.0,111.1526,111.5746,111.0446,111.5451,21644.0
2025-01-10 11:15:00,113.65,113.67,113.48,113.57,13195.0,111.5353,111.5549,111.3685,111.4568,13195.0
2025-01-10 11:20:00,113.57,113.7,113.53,113.55,28183.0,111.4568,111.5844,111.4175,111.4372,28183.0
2025-01-10 11:25:00,113.55,113.8,113.54,113.63,14602.0,111.4372,111.6825,111.4274,111.5157,14602.0
2025-01-10 11:30:00,113.63,113.76,113.59,113.7,22192.0,111.5157,111.6433,111.4764,111.5844,22192.0
2025-01-10 11:35:00,113.67,113.67,113.33,113.47,29343.0,111.5549,111.5549,111.2213,111.3587,29343.0
2025-01-10 11:40:00,113.52,113.53,113.28,113.32,11821.0,111.4077,111.4175,111.1722,111.2114,11821.0
2025-01-10 11:45:00,113.34,113.62,113.32,113.61,14364.0,111.2311,111.5059,111.2114,111.496,14364.0
2025-01-10 11:50:00,113.64,113.76,113.42,113.49,13965.0,111.5255,111.6433,111.3096,111.3783,13965.0
2025-01-10 11:55:00,113.42,113.42,112.92,112.97,8490.0,111.3096,111.3096,110.8189,110.868,8490.0
2025-01-10 12:00:00,112.97,113.21,112.8,113.15,10763.0,110.868,111.1035,110.7011,111.0446,10763.0
2025-01-10 12:05:00,113.16,113.6,113.15,113.57,14182.0,111.0544,111.4862,111.0446,111.4568,14182.0
2025-01-10 12:10:00,113.62,113.65,113.41,113.53,34263.0,111.5059,111.5353,111.2998,111.4175,34263.0
2025-01-10 12:15:00,113.54,113.85,113.47,113.83,25506.0,111.4274,111.7316,111.3587,111.712,25506.0
2025-01-10 12:20:00,113.84,113.9,113.7,113.86,13588.0,111.7218,111.7807,111.5844,111.7414,13588.0
2025-01-10 12:25:00,113.85,113.86,113.52,113.63,8853.0,111.7316,111.7414,111.4077,111.5157,8853.0
2025-01-10 12:30:00,113.61,113.82,113.57,113.68,13853.0,111.496,111.7021,111.4568,111.5647,13853.0
2025-01-10 12:35:00,113.69,113.8,113.61,113.65,13843.0,111.5746,111.6825,111.496,111.5353,13843.0
2025-01-10 12:40:00,113.68,113.7,113.55,113.62,5930.0,111.5647,111.5844,111.4372,111.5059,5930.0
2025-01-10 12:45:00,113.57,113.88,113.52,113.77,13047.0,111.4568,111.761,111.4077,111.6531,13047.0
2025-01-10 12:50:00,113.75,113.85,113.57,113.77,70723.0,111.6334,111.7316,111.4568,111.6531,70723.0
2025-01-10 12:55:00,113.78,113.99,113.77,113.82,24454.0,111.6629,111.869,111.6531,111.7021,24454.0
2025-01-10 13:00:00,113.86,113.95,113.78,113.86,8769.0,111.7414,111.8297,111.6629,111.7414,8769.0
2025-01-10 13:05:00,113.86,113.99,113.76,113.99,74216.0,111.7414,111.869,111.6433,111.869,74216.0
2025-01-10 13:10:00,113.99,114.07,113.92,114.07,9444.0,111.869,111.9475,111.8003,111.9475,9444.0
2025-01-10 13:15:00,114.04,114.2,114.01,114.14,12034.0,111.918,112.0751,111.8886,112.0162,12034.0
2025-01-10 13:20:00,114.18,114.4,114.18,114.4,24579.0,112.0554,112.2713,112.0554,112.2713,24579.0
2025-01-10 13:25:00,114.43,114.51,114.36,114.36,17809.0,112.3008,112.3793,112.2321,112.2321,17809.0
2025-01-10 13:30:00,114.41,114.63,114.38,114.62,30221.0,112.2812,112.4971,112.2517,112.4873,30221.0
2025-01-10 13:35:00,114.62,114.64,114.46,114.62,102940.0,112.4873,112.5069,112.3302,112.4873,102940.0
2025-01-10 13:40:00,114.64,114.9,114.62,114.75,21284.0,112.5069,112.762,112.4873,112.6148,21284.0
2025-01-10 13:45:00,114.72,114.81,114.42,114.5,17339.0,112.5854,112.6737,112.291,112.3695,17339.0
2025-01-10 13:50:00,114.52,114.57,114.38,114.41,20393.0,112.3891,112.4382,112.2517,112.2812,20393.0
2025-01-10 13:55:00,114.4,114.51,114.29,114.41,17735.0,112.2713,112.3793,112.1634,112.2812,17735.0
2025-01-10 14:00:00,114.4,114.41,114.18,114.18,12618.0,112.2713,112.2812,112.0554,112.0554,12618.0
2025-01-10 14:05:00,114.19,114.22,114.12,114.17,9414.0,112.0653,112.0947,111.9966,112.0456,9414.0
2025-01-10 14:10:00,114.14,114.24,114.1,114.11,25378.0,112.0162,112.1143,111.9769,111.9867,25378.0
2025-01-10 14:15:00,114.16,114.16,113.96,114.03,10246.0,112.0358,112.0358,111.8395,111.9082,10246.0
2025-01-10 14:20:00,114.02,114.02,113.8,113.84,21550.0,111.8984,111.8984,111.6825,111.7218,21550.0
2025-01-10 14:25:00,113.84,114.17,113.81,113.89,102981.0,111.7218,112.0456,111.6923,111.7708,102981.0
2025-01-10 14:30:00,113.88,113.89,113.29,113.33,21860.0,111.761,111.7708,111.182,111.2213,21860.0
2025-01-10 14:35:00,113.32,113.4,113.24,113.39,9860.0,111.2114,111.29,111.1329,111.2801,9860.0
2025-01-10 14:40:00,113.39,113.42,113.22,113.27,12070.0,111.2801,111.3096,111.1133,111.1624,12070.0
2025-01-10 14:45:00,113.24,113.3,113.14,113.14,7875.0,111.1329,111.1918,111.0348,111.0348,7875.0
2025-01-10 14:50:00,113.13,113.26,113.12,113.16,10988.0,111.025,111.1526,111.0152,111.0544,10988.0
2025-01-10 14:55:00,113.15,113.19,113.06,113.11,24025.0,111.0446,111.0839,110.9563,111.0054,24025.0
2025-01-10 15:00:00,113.12,113.12,112.63,112.67,25216.0,111.0152,111.0152,110.5343,110.5735,25216.0
2025-01-10 15:05:00,112.67,112.69,112.48,112.49,47033.0,110.5735,110.5932,110.3871,110.3969,47033.0
2025-01-10 15:10:00,112.48,112.81,112.48,112.68,21949.0,110.3871,110.7109,110.3871,110.5834,21949.0
2025-01-10 15:15:00,112.72,112.88,112.63,112.83,33856.0,110.6226,110.7796,110.5343,110.7306,33856.0
2025-01-10 15:20:00,112.87,113.12,112.79,113.11,84752.0,110.7698,111.0152,110.6913,111.0054,84752.0
2025-01-10 15:25:00,113.12,113.17,112.82,112.96,61031.0,111.0152,111.0642,110.7207,110.8581,61031.0
2025-01-10 15:30:00,112.96,113.03,112.84,112.95,22564.0,110.8581,110.9268,110.7404,110.8483,22564.0
2025-01-10 15:35:00,112.98,113.4,112.98,113.18,35302.0,110.8778,111.29,110.8778,111.0741,35302.0
2025-01-10 15:40:00,113.16,113.53,113.15,113.36,31596.0,111.0544,111.4175,111.0446,111.2507,31596.0
2025-01-10 15:45:00,113.4,113.57,113.34,113.53,42563.0,111.29,111.4568,111.2311,111.4175,42563.0
2025-01-10 15:50:00,113.5,113.82,113.48,113.79,107438.0,111.3881,111.7021,111.3685,111.6727,107438.0
2025-01-10 15:55:00,113.77,114.09,113.74,113.9,324444.0,111.6531,111.9671,111.6236,111.7807,324444.0
2025-01-13 09:30:00,114.0,114.62,113.71,114.42,66848.0,111.8788,112.4873,111.5942,112.291,66848.0
2025-01-13 09:35:00,114.39,115.56,114.08,115.52,44564.0,112.2615,113.4098,111.9573,113.3705,44564.0
2025-01-13 09:40:00,115.52,115.58,114.66,115.09,16056.0,113.3705,113.4294,112.5265,112.9485,16056.0
2025-01-13 09:45:00,114.93,115.13,114.88,114.93,17956.0,112.7915,112.9878,112.7424,112.7915,17956.0
2025-01-13 09:50:00,114.93,115.16,114.79,114.86,42814.0,112.7915,113.0172,112.6541,112.7228,42814.0
2025-01-13 09:55:00,114.92,115.26,114.77,115.19,14120.0,112.7817,113.1153,112.6345,113.0466,14120.0
2025-01-13 10:00:00,115.19,115.84,115.17,115.77,93831.0,113.0466,113.6846,113.027,113.6159,93831.0
2025-01-13 10:05:00,115.84,115.93,115.6,115.91,19227.0,113.6846,113.7729,113.449,113.7533,19227.0
2025-01-13 10:10:00,115.82,115.82,115.32,115.32,12583.0,113.6649,113.6649,113.1742,113.1742,12583.0
2025-01-13 10:15:00,115.33,115.73,115.25,115.68,40572.0,113.184,113.5766,113.1055,113.5275,40572.0
2025-01-13 10:20:00,115.68,116.28,115.66,116.13,130183.0,113.5275,114.1164,113.5079,113.9692,130183.0
2025-01-13 10:25:00,116.2,116.33,116.13,116.27,27829.0,114.0379,114.1654,113.9692,114.1066,27829.0
2025-01-13 10:30:00,116.27,116.63,116.27,116.58,36340.0,114.1066,114.4599,114.1066,114.4108,36340.0
2025-01-13 10:35:00,116.61,116.93,116.61,116.79,100250.0,114.4402,114.7543,114.4402,114.6169,100250.0
2025-01-13 10:40:00,116.77,116.83,116.5,116.58,28163.0,114.5973,114.6561,114.3323,114.4108,28163.0
2025-01-13 10:45:00,116.53,116.59,116.23,116.27,22551.0,114.3617,114.4206,114.0673,114.1066,22551.0
2025-01-13 10:50:00,116.21,116.39,116.09,116.3,15928.0,114.0477,114.2243,113.9299,114.136,15928.0
2025-01-13 10:55:00,116.28,116.39,116.23,116.25,17028.0,114.1164,114.2243,114.0673,114.0869,17028.0
2025-01-13 11:00:00,116.26,116.52,116.13,116.45,24431.0,114.0967,114.3519,113.9692,114.2832,24431.0
2025-01-13 11:05:00,116.45,116.85,116.45,116.78,52481.0,114.2832,114.6758,114.2832,114.6071,52481.0
2025-01-13 11:10:00,116.78,116.94,116.73,116.77,36866.0,114.6071,114.7641,114.558,114.5973,36866.0
2025-01-13 11:15:00,116.84,117.05,116.8,116.84,13785.0,114.6659,114.872,114.6267,114.6659,13785.0
2025-01-13 11:20:00,116.84,117.26,116.84,117.18,15505.0,114.6659,115.0781,114.6659,114.9996,15505.0
2025-01-13 11:25:00,117.19,117.3,116.97,117.03,14028.0,115.0094,115.1174,114.7935,114.8524,14028.0
2025-01-13 11:30:00,117.02,117.05,116.56,116.56,24530.0,114.8426,114.872,114.3912,114.3912,24530.0
2025-01-13 11:35:00,116.58,116.6,115.72,115.72,37021.0,114.4108,114.4304,113.5668,113.5668,37021.0
2025-01-13 11:40:00,115.72,115.83,115.54,115.74,23139.0,113.5668,113.6747,113.3901,113.5864,23139.0
2025-01-13 11:45:00,115.73,115.95,115.48,115.85,82551.0,113.5766,113.7925,113.3313,113.6944,82551.0
2025-01-13 11:50:00,115.82,116.12,115.77,116.06,39746.0,113.6649,113.9593,113.6159,113.9005,39746.0
2025-01-13 11:55:00,116.13,116.29,116.04,116.09,21884.0,113.9692,114.1262,113.8808,113.9299,21884.0
2025-01-13 12:00:00,116.09,116.09,115.87,116.05,15831.0,113.9299,113.9299,113.714,113.8906,15831.0
2025-01-13 12:05:00,116.05,116.11,115.83,115.93,18804.0,113.8906,113.9495,113.6747,113.7729,18804.0
2025-01-13 12:10:00,115.92,115.98,115.55,115.67,12197.0,113.7631,113.822,113.4,113.5177,12197.0
2025-01-13 12:15:00,115.62,115.69,115.23,115.4,18660.0,113.4686,113.5373,113.0859,113.2527,18660.0
2025-01-13 12:20:00,115.36,115.42,115.13,115.13,11094.0,113.2135,113.2724,112.9878,112.9878,11094.0
2025-01-13 12:25:00,115.03,115.05,114.75,114.87,22441.0,112.8896,112.9093,112.6148,112.7326,22441.0
2025-01-13 12:30:00,114.86,115.22,114.85,115.07,12997.0,112.7228,113.0761,112.713,112.9289,12997.0
2025-01-13 12:35:00,115.03,115.09,114.92,115.04,11965.0,112.8896,112.9485,112.7817,112.8994,11965.0
2025-01-13 12:40:00,115.1,115.33,115.08,115.11,11230.0,112.9583,113.184,112.9387,112.9681,11230.0
2025-01-13 12:45:00,115.16,115.44,115.06,115.31,45477.0,113.0172,113.292,112.9191,113.1644,45477.0
2025-01-13 12:50:00,115.34,115.49,115.32,115.47,14054.0,113.1939,113.3411,113.1742,113.3214,14054.0
2025-01-13 12:55:00,115.5,115.78,115.46,115.77,10973.0,113.3509,113.6257,113.3116,113.6159,10973.0
2025-01-13 13:00:00,115.8,115.8,115.42,115.43,21360.0,113.6453,113.6453,113.2724,113.2822,21360.0
2025-01-13 13:05:00,115.47,115.58,115.43,115.5,10191.0,113.3214,113.4294,113.2822,113.3509,10191.0
2025-01-13 13:10:00,115.54,115.64,115.5,115.51,10941.0,113.3901,113.4883,113.3509,113.3607,10941.0
2025-01-13 13:15:00,115.53,115.67,115.5,115.58,12467.0,113.3803,113.5177,113.3509,113.4294,12467.0
2025-01-13 13:20:00,115.58,115.7,115.49,115.6,9264.0,113.4294,113.5472,113.3411,113.449,9264.0
2025-01-13 13:25:00,115.66,115.77,115.6,115.75,10290.0,113.5079,113.6159,113.449,113.5962,10290.0
2025-01-13 13:30:00,115.76,116.0,115.69,115.84,15001.0,113.606,113.8416,113.5373,113.6846,15001.0
2025-01-13 13:35:00,115.84,115.84,115.62,115.62,25692.0,113.6846,113.6846,113.4686,113.4686,25692.0
2025-01-13 13:40:00,115.66,115.66,115.44,115.6,24871.0,113.5079,113.5079,113.292,113.449,24871.0
2025-01-13 13:45:00,115.6,115.66,115.42,115.59,21575.0,113.449,113.5079,113.2724,113.4392,21575.0
2025-01-13 13:50:00,115.58,115.8,115.58,115.67,10761.0,113.4294,113.6453,113.4294,113.5177,10761.0
2025-01-13 13:55:00,115.66,115.96,115.56,115.94,20561.0,113.5079,113.8023,113.4098,113.7827,20561.0
2025-01-13 14:00:00,115.97,116.0,115.69,115.79,14384.0,113.8121,113.8416,113.5373,113.6355,14384.0
2025-01-13 14:05:00,115.82,116.06,115.81,116.02,17349.0,113.6649,113.9005,113.6551,113.8612,17349.0
2025-01-13 14:10:00,116.05,116.26,116.04,116.22,12252.0,113.8906,114.0967,113.8808,114.0575,12252.0
2025-01-13 14:15:00,116.19,116.23,116.04,116.16,19679.0,114.028,114.0673,113.8808,113.9986,19679.0
2025-01-13 14:20:00,116.16,116.29,116.08,116.13,24819.0,113.9986,114.1262,113.9201,113.9692,24819.0
2025-01-13 14:25:00,116.11,116.33,116.05,116.29,23080.0,113.9495,114.1654,113.8906,114.1262,23080.0
2025-01-13 14:30:00,116.29,116.32,115.94,116.03,20423.0,114.1262,114.1556,113.7827,113.871,20423.0
2025-01-13 14:35:00,116.0,116.26,116.0,116.2,28065.0,113.8416,114.0967,113.8416,114.0379,28065.0
2025-01-13 14:40:00,116.23,116.32,116.16,116.23,19016.0,114.0673,114.1556,113.9986,114.0673,19016.0
2025-01-13 14:45:00,116.23,116.25,116.01,116.01,20142.0,114.0673,114.0869,113.8514,113.8514,20142.0
2025-01-13 14:50:00,116.0,116.03,115.89,115.93,14153.0,113.8416,113.871,113.7336,113.7729,14153.0
2025-01-13 14:55:00,115.95,116.05,115.85,116.01,24268.0,113.7925,113.8906,113.6944,113.8514,24268.0
2025-01-13 15:00:00,115.98,115.99,115.68,115.78,21969.0,113.822,113.8318,113.5275,113.6257,21969.0
2025-01-13 15:05:00,115.78,115.92,115.75,115.75,16848.0,113.6257,113.7631,113.5962,113.5962,16848.0
2025-01-13 15:10:00,115.8,115.86,115.74,115.81,20011.0,113.6453,113.7042,113.5864,113.6551,20011.0
2025-01-13 15:15:00,115.79,115.85,115.63,115.67,30859.0,113.6355,113.6944,113.4785,113.5177,30859.0
2025-01-13 15:20:00,115.66,115.69,115.5,115.58,27325.0,113.5079,113.5373,113.3509,113.4294,27325.0
2025-01-13 15:25:00,115.6,115.69,115.32,115.32,23796.0,113.449,113.5373,113.1742,113.1742,23796.0
2025-01-13 15:30:00,115.36,115.51,115.28,115.35,28057.0,113.2135,113.3607,113.135,113.2037,28057.0
2025-01-13 15:35:00,115.32,115.52,115.29,115.34,32969.0,113.1742,113.3705,113.1448,113.1939,32969.0
2025-01-13 15:40:00,115.32,115.69,115.31,115.61,31321.0,113.1742,113.5373,113.1644,113.4588,31321.0
2025-01-13 15:45:00,115.62,115.73,115.43,115.57,38363.0,113.4686,113.5766,113.2822,113.4196,38363.0
2025-01-13 15:50:00,115.56,115.96,115.55,115.88,81011.0,113.4098,113.8023,113.4,113.7238,81011.0
2025-01-13 15:55:00,115.89,116.08,115.81,115.98,258207.0,113.7336,113.9201,113.6551,113.822,258207.0
2025-01-14 09:30:00,116.06,116.38,115.21,115.49,75626.0,113.9005,114.2145,113.0663,113.3411,75626.0
2025-01-14 09:35:00,115.47,115.9,115.23,115.73,10096.0,113.3214,113.7434,113.0859,113.5766,10096.0
2025-01-14 09:40:00,115.62,116.12,115.61,115.98,9170.0,113.4686,113.9593,113.4588,113.822,9170.0
2025-01-14 09:45:00,116.13,116.13,115.57,115.61,9017.0,113.9692,113.9692,113.4196,113.4588,9017.0
2025-01-14 09:50:00,115.6,115.6,115.13,115.38,10518.0,113.449,113.449,112.9878,113.2331,10518.0
2025-01-14 09:55:00,115.37,115.42,115.22,115.38,6563.0,113.2233,113.2724,113.0761,113.2331,6563.0
2025-01-14 10:00:00,115.26,115.5,115.21,115.32,11851.0,113.1153,113.3509,113.0663,113.1742,11851.0
2025-01-14 10:05:00,115.3,115.39,115.12,115.13,11744.0,113.1546,113.2429,112.978,112.9878,11744.0
2025-01-14 10:10:00,115.13,115.18,114.72,114.72,25771.0,112.9878,113.0368,112.5854,112.5854,25771.0
2025-01-14 10:15:00,114.78,114.87,114.52,114.76,20065.0,112.6443,112.7326,112.3891,112.6247,20065.0
2025-01-14 10:20:00,114.67,114.93,114.57,114.59,17668.0,112.5363,112.7915,112.4382,112.4578,17668.0
2025-01-14 10:25:00,114.59,114.87,114.53,114.76,41440.0,112.4578,112.7326,112.3989,112.6247,41440.0
2025-01-14 10:30:00,114.8,115.0,114.63,114.94,31250.0,112.6639,112.8602,112.4971,112.8013,31250.0
2025-01-14 10:35:00,114.87,114.97,114.69,114.9,15006.0,112.7326,112.8307,112.556,112.762,15006.0
2025-01-14 10:40:00,114.97,114.99,114.69,114.89,9153.0,112.8307,112.8504,112.556,112.7522,9153.0
2025-01-14 10:45:00,114.9,114.96,114.57,114.6,34617.0,112.762,112.8209,112.4382,112.4676,34617.0
2025-01-14 10:50:00,114.65,114.77,114.57,114.73,30338.0,112.5167,112.6345,112.4382,112.5952,30338.0
2025-01-14 10:55:00,114.73,115.08,114.73,115.02,30758.0,112.5952,112.9387,112.5952,112.8798,30758.0
2025-01-14 11:00:00,115.02,115.04,114.64,114.69,14390.0,112.8798,112.8994,112.5069,112.556,14390.0
2025-01-14 11:05:00,114.68,114.86,114.66,114.76,12457.0,112.5461,112.7228,112.5265,112.6247,12457.0
2025-01-14 11:10:00,114.79,115.1,114.77,115.1,10657.0,112.6541,112.9583,112.6345,112.9583,10657.0
2025-01-14 11:15:00,115.09,115.41,115.07,115.41,47913.0,112.9485,113.2626,112.9289,113.2626,47913.0
2025-01-14 11:20:00,115.43,115.52,115.15,115.15,11283.0,113.2822,113.3705,113.0074,113.0074,11283.0
2025-01-14 11:25:00,115.2,115.33,115.1,115.3,23328.0,113.0565,113.184,112.9583,113.1546,23328.0
2025-01-14 11:30:00,115.26,115.4,115.17,115.4,15792.0,113.1153,113.2527,113.027,113.2527,15792.0
2025-01-14 11:35:00,115.42,115.61,115.33,115.55,15123.0,113.2724,113.4588,113.184,113.4,15123.0
2025-01-14 11:40:00,115.57,115.57,115.32,115.41,17422.0,113.4196,113.4196,113.1742,113.2626,17422.0
2025-01-14 11:45:00,115.4,115.72,115.32,115.37,18892.0,113.2527,113.5668,113.1742,113.2233,18892.0
2025-01-14 11:50:00,115.38,115.51,115.34,115.51,13457.0,113.2331,113.3607,113.1939,113.3607,13457.0
2025-01-14 11:55:00,115.5,115.53,115.38,115.38,18153.0,113.3509,113.3803,113.2331,113.2331,18153.0
2025-01-14 12:00:00,115.38,115.53,115.31,115.32,20003.0,113.2331,113.3803,113.1644,113.1742,20003.0
2025-01-14 12:05:00,115.31,115.46,115.21,115.46,11905.0,113.1644,113.3116,113.0663,113.3116,11905.0
2025-01-14 12:10:00,115.49,115.74,115.4,115.65,18185.0,113.3411,113.5864,113.2527,113.4981,18185.0
2025-01-14 12:15:00,115.65,115.85,115.63,115.75,7172.0,113.4981,113.6944,113.4785,113.5962,7172.0
2025-01-14 12:20:00,115.79,115.82,115.64,115.69,8534.0,113.6355,113.6649,113.4883,113.5373,8534.0
2025-01-14 12:25:00,115.68,116.05,115.68,116.02,11588.0,113.5275,113.8906,113.5275,113.8612,11588.0
2025-01-14 12:30:00,115.99,116.16,115.96,116.16,21469.0,113.8318,113.9986,113.8023,113.9986,21469.0
2025-01-14 12:35:00,116.19,116.36,116.11,116.34,17899.0,114.028,114.1949,113.9495,114.1753,17899.0
2025-01-14 12:40:00,116.36,116.47,116.27,116.34,10045.0,114.1949,114.3028,114.1066,114.1753,10045.0
2025-01-14 12:45:00,116.34,116.37,116.07,116.3,13721.0,114.1753,114.2047,113.9103,114.136,13721.0
2025-01-14 12:50:00,116.35,116.51,116.34,116.46,6302.0,114.1851,114.3421,114.1753,114.293,6302.0
2025-01-14 12:55:00,116.46,116.53,116.42,116.52,5527.0,114.293,114.3617,114.2538,114.3519,5527.0
2025-01-14 13:00:00,116.5,116.54,116.43,116.44,6526.0,114.3323,114.3715,114.2636,114.2734,6526.0
2025-01-14 13:05:00,116.44,116.52,116.41,116.5,3752.0,114.2734,114.3519,114.2439,114.3323,3752.0
2025-01-14 13:10:00,116.5,116.57,116.3,116.31,47968.0,114.3323,114.401,114.136,114.1458,47968.0
2025-01-14 13:15:00,116.32,116.44,116.27,116.33,15954.0,114.1556,114.2734,114.1066,114.1654,15954.0
2025-01-14 13:20:00,116.31,116.46,116.29,116.4,17269.0,114.1458,114.293,114.1262,114.2341,17269.0
2025-01-14 13:25:00,116.44,116.51,116.4,116.47,5452.0,114.2734,114.3421,114.2341,114.3028,5452.0
2025-01-14 13:30:00,116.47,116.74,116.47,116.71,24772.0,114.3028,114.5678,114.3028,114.5384,24772.0
2025-01-14 13:35:00,116.71,116.85,116.66,116.79,28696.0,114.5384,114.6758,114.4893,114.6169,28696.0
2025-01-14 13:40:00,116.78,116.97,116.76,116.85,14049.0,114.6071,114.7935,114.5874,114.6758,14049.0
2025-01-14 13:45:00,116.85,116.96,116.75,116.75,16598.0,114.6758,114.7837,114.5776,114.5776,16598.0
2025-01-14 13:50:00,116.77,116.82,116.64,116.7,12263.0,114.5973,114.6463,114.4697,114.5286,12263.0
2025-01-14 13:55:00,116.7,116.76,116.58,116.58,10424.0,114.5286,114.5874,114.4108,114.4108,10424.0
2025-01-14 14:00:00,116.58,116.59,116.3,116.37,11856.0,114.4108,114.4206,114.136,114.2047,11856.0
2025-01-14 14:05:00,116.37,116.41,116.21,116.23,11649.0,114.2047,114.2439,114.0477,114.0673,11649.0
2025-01-14 14:10:00,116.24,116.45,116.23,116.27,15376.0,114.0771,114.2832,114.0673,114.1066,15376.0
2025-01-14 14:15:00,116.3,116.32,116.06,116.23,20290.0,114.136,114.1556,113.9005,114.0673,20290.0
2025-01-14 14:20:00,116.23,116.28,116.1,116.15,15428.0,114.0673,114.1164,113.9397,113.9888,15428.0
2025-01-14 14:25:00,116.17,116.19,115.94,116.09,21860.0,114.0084,114.028,113.7827,113.9299,21860.0
2025-01-14 14:30:00,116.11,116.16,116.07,116.12,17557.0,113.9495,113.9986,113.9103,113.9593,17557.0
2025-01-14 14:35:00,116.12,116.36,116.12,116.25,12153.0,113.9593,114.1949,113.9593,114.0869,12153.0
2025-01-14 14:40:00,116.24,116.27,116.15,116.26,11989.0,114.0771,114.1066,113.9888,114.0967,11989.0
2025-01-14 14:45:00,116.27,116.6,116.25,116.53,26185.0,114.1066,114.4304,114.0869,114.3617,26185.0
2025-01-14 14:50:00,116.57,116.57,116.4,116.46,16644.0,114.401,114.401,114.2341,114.293,16644.0
2025-01-14 14:55:00,116.47,116.47,116.24,116.33,9768.0,114.3028,114.3028,114.0771,114.1654,9768.0
2025-01-14 15:00:00,116.33,116.43,116.24,116.32,12973.0,114.1654,114.2636,114.0771,114.1556,12973.0
2025-01-14 15:05:00,116.35,116.5,116.19,116.47,10460.0,114.1851,114.3323,114.028,114.3028,10460.0
2025-01-14 15:10:00,116.45,116.71,116.45,116.68,13685.0,114.2832,114.5384,114.2832,114.5089,13685.0
2025-01-14 15:15:00,116.67,116.69,116.55,116.65,10718.0,114.4991,114.5187,114.3813,114.4795,10718.0
2025-01-14 15:20:00,116.64,116.81,116.58,116.74,16720.0,114.4697,114.6365,114.4108,114.5678,16720.0
2025-01-14 15:25:00,116.74,116.77,116.58,116.68,34828.0,114.5678,114.5973,114.4108,114.5089,34828.0
2025-01-14 15:30:00,116.61,116.65,116.47,116.55,14390.0,114.4402,114.4795,114.3028,114.3813,14390.0
2025-01-14 15:35:00,116.59,116.65,116.51,116.51,17819.0,114.4206,114.4795,114.3421,114.3421,17819.0
2025-01-14 15:40:00,116.52,116.58,116.44,116.46,20146.0,114.3519,114.4108,114.2734,114.293,20146.0
2025-01-14 15:45:00,116.46,116.72,116.45,116.64,31452.0,114.293,114.5482,114.2832,114.4697,31452.0
2025-01-14 15:50:00,116.64,117.02,116.64,116.97,57467.0,114.4697,114.8426,114.4697,114.7935,57467.0
2025-01-14 15:55:00,116.97,117.3,116.95,117.25,265189.0,114.7935,115.1174,114.7739,115.0683,265189.0
2025-01-15 09:30:00,118.45,119.23,118.12,118.96,60184.0,116.246,117.0115,115.9221,116.7465,60184.0
2025-01-15 09:35:00,119.0,119.31,118.32,118.32,14021.0,116.7858,117.09,116.1184,116.1184,14021.0
2025-01-15 09:40:00,118.33,118.87,118.32,118.84,10402.0,116.1282,116.6582,116.1184,116.6287,10402.0
2025-01-15 09:45:00,118.92,119.1,118.43,118.53,33165.0,116.7072,116.8839,116.2264,116.3245,33165.0
2025-01-15 09:50:00,118.53,118.61,118.27,118.31,41443.0,116.3245,116.403,116.0693,116.1086,41443.0
2025-01-15 09:55:00,118.31,118.84,118.31,118.68,14063.0,116.1086,116.6287,116.1086,116.4717,14063.0
2025-01-15 10:00:00,118.6,118.9,118.22,118.88,18653.0,116.3932,116.6876,116.0203,116.668,18653.0
2025-01-15 10:05:00,118.93,118.93,118.6,118.78,10633.0,116.7171,116.7171,116.3932,116.5699,10633.0
2025-01-15 10:10:00,118.91,119.11,118.86,119.02,8713.0,116.6974,116.8937,116.6484,116.8054,8713.0
2025-01-15 10:15:00,119.02,119.17,118.8,119.01,23054.0,116.8054,116.9526,116.5895,116.7956,23054.0
2025-01-15 10:20:00,119.0,119.2,118.78,119.15,10730.0,116.7858,116.982,116.5699,116.933,10730.0
2025-01-15 10:25:00,119.19,119.36,119.18,119.27,10940.0,116.9722,117.1391,116.9624,117.0507,10940.0
2025-01-15 10:30:00,119.27,119.27,118.66,118.67,23141.0,117.0507,117.0507,116.4521,116.4619,23141.0
2025-01-15 10:35:00,118.74,118.74,118.39,118.55,9935.0,116.5306,116.5306,116.1871,116.3441,9935.0
2025-01-15 10:40:00,118.5,119.02,118.5,118.98,20708.0,116.2951,116.8054,116.2951,116.7661,20708.0
2025-01-15 10:45:00,118.93,119.12,118.9,118.9,9118.0,116.7171,116.9035,116.6876,116.6876,9118.0
2025-01-15 10:50:00,118.81,119.08,118.78,118.86,39871.0,116.5993,116.8643,116.5699,116.6484,39871.0
2025-01-15 10:55:00,118.85,118.98,118.78,118.89,10296.0,116.6385,116.7661,116.5699,116.6778,10296.0
2025-01-15 11:00:00,118.89,119.07,118.82,119.05,8421.0,116.6778,116.8545,116.6091,116.8348,8421.0
2025-01-15 11:05:00,119.03,119.13,118.87,118.96,7534.0,116.8152,116.9133,116.6582,116.7465,7534.0
2025-01-15 11:10:00,118.94,118.98,118.66,118.72,13832.0,116.7269,116.7661,116.4521,116.511,13832.0
2025-01-15 11:15:00,118.68,118.91,118.62,118.85,17373.0,116.4717,116.6974,116.4128,116.6385,17373.0
2025-01-15 11:20:00,118.91,119.21,118.91,119.15,11134.0,116.6974,116.9918,116.6974,116.933,11134.0
2025-01-15 11:25:00,119.08,119.24,119.05,119.18,15048.0,116.8643,117.0213,116.8348,116.9624,15048.0
2025-01-15 11:30:00,119.13,119.36,119.06,119.32,16499.0,116.9133,117.1391,116.8446,117.0998,16499.0
2025-01-15 11:35:00,119.35,119.39,119.21,119.25,30721.0,117.1292,117.1685,116.9918,117.0311,30721.0
2025-01-15 11:40:00,119.28,119.35,119.06,119.23,23810.0,117.0605,117.1292,116.8446,117.0115,23810.0
2025-01-15 11:45:00,119.22,119.42,119.21,119.42,11801.0,117.0017,117.1979,116.9918,117.1979,11801.0
2025-01-15 11:50:00,119.41,119.42,119.22,119.29,5408.0,117.1881,117.1979,117.0017,117.0704,5408.0
2025-01-15 11:55:00,119.23,119.4,118.75,118.75,40753.0,117.0115,117.1783,116.5404,116.5404,40753.0
2025-01-15 12:00:00,118.74,118.74,118.63,118.69,6303.0,116.5306,116.5306,116.4226,116.4815,6303.0
2025-01-15 12:05:00,118.66,118.66,118.3,118.33,5806.0,116.4521,116.4521,116.0988,116.1282,5806.0
2025-01-15 12:10:00,118.37,118.52,118.3,118.47,12710.0,116.1675,116.3147,116.0988,116.2656,12710.0
2025-01-15 12:15:00,118.42,118.42,118.06,118.12,10122.0,116.2165,116.2165,115.8632,115.9221,10122.0
2025-01-15 12:20:00,118.11,118.24,117.89,117.94,7350.0,115.9123,116.0399,115.6964,115.7455,7350.0
2025-01-15 12:25:00,117.93,118.08,117.83,118.07,8500.0,115.7357,115.8829,115.6375,115.8731,8500.0
2025-01-15 12:30:00,118.08,118.39,118.05,118.38,23944.0,115.8829,116.1871,115.8534,116.1773,23944.0
2025-01-15 12:35:00,118.43,118.47,118.3,118.4,14613.0,116.2264,116.2656,116.0988,116.1969,14613.0
2025-01-15 12:40:00,118.45,118.63,118.41,118.46,8552.0,116.246,116.4226,116.2067,116.2558,8552.0
2025-01-15 12:45:00,118.41,118.55,118.4,118.46,6010.0,116.2067,116.3441,116.1969,116.2558,6010.0
2025-01-15 12:50:00,118.5,118.59,118.33,118.41,4808.0,116.2951,116.3834,116.1282,116.2067,4808.0
2025-01-15 12:55:00,118.45,118.51,118.37,118.51,9940.0,116.246,116.3049,116.1675,116.3049,9940.0
2025-01-15 13:00:00,118.43,118.6,118.36,118.57,6080.0,116.2264,116.3932,116.1577,116.3638,6080.0
2025-01-15 13:05:00,118.58,118.64,118.5,118.52,11760.0,116.3736,116.4325,116.2951,116.3147,11760.0
2025-01-15 13:10:00,118.57,118.6,118.45,118.49,9907.0,116.3638,116.3932,116.246,116.2852,9907.0
2025-01-15 13:15:00,118.52,118.67,118.48,118.66,15163.0,116.3147,116.4619,116.2754,116.4521,15163.0
2025-01-15 13:20:00,118.69,118.72,118.66,118.72,6963.0,116.4815,116.511,116.4521,116.511,6963.0
2025-01-15 13:25:00,118.72,118.75,118.67,118.72,9623.0,116.511,116.5404,116.4619,116.511,9623.0
2025-01-15 13:30:00,118.75,118.84,118.73,118.81,8952.0,116.5404,116.6287,116.5208,116.5993,8952.0
2025-01-15 13:35:00,118.8,118.9,118.78,118.88,14821.0,116.5895,116.6876,116.5699,116.668,14821.0
2025-01-15 13:40:00,118.89,118.89,118.65,118.71,9569.0,116.6778,116.6778,116.4423,116.5012,9569.0
2025-01-15 13:45:00,118.76,118.87,118.74,118.81,9772.0,116.5502,116.6582,116.5306,116.5993,9772.0
2025-01-15 13:50:00,118.82,118.88,118.74,118.87,7475.0,116.6091,116.668,116.5306,116.6582,7475.0
2025-01-15 13:55:00,118.91,118.94,118.83,118.92,7480.0,116.6974,116.7269,116.6189,116.7072,7480.0
2025-01-15 14:00:00,118.92,119.02,118.84,118.86,18443.0,116.7072,116.8054,116.6287,116.6484,18443.0
2025-01-15 14:05:00,118.79,119.03,118.79,118.91,12143.0,116.5797,116.8152,116.5797,116.6974,12143.0
2025-01-15 14:10:00,118.96,118.97,118.84,118.86,13389.0,116.7465,116.7563,116.6287,116.6484,13389.0
2025-01-15 14:15:00,118.87,118.95,118.84,118.94,23716.0,116.6582,116.7367,116.6287,116.7269,23716.0
2025-01-15 14:20:00,118.93,119.06,118.93,119.01,8341.0,116.7171,116.8446,116.7171,116.7956,8341.0
2025-01-15 14:25:00,119.02,119.21,118.98,119.21,14022.0,116.8054,116.9918,116.7661,116.9918,14022.0
2025-01-15 14:30:00,119.22,119.39,119.2,119.32,17912.0,117.0017,117.1685,116.982,117.0998,17912.0
2025-01-15 14:35:00,119.34,119.43,119.19,119.43,14742.0,117.1194,117.2078,116.9722,117.2078,14742.0
2025-01-15 14:40:00,119.43,119.52,119.43,119.51,17034.0,117.2078,117.2961,117.2078,117.2863,17034.0
2025-01-15 14:45:00,119.51,119.65,119.51,119.65,9059.0,117.2863,117.4237,117.2863,117.4237,9059.0
2025-01-15 14:50:00,119.63,119.72,119.56,119.56,11494.0,117.404,117.4924,117.3353,117.3353,11494.0
2025-01-15 14:55:00,119.52,119.65,119.52,119.62,9196.0,117.2961,117.4237,117.2961,117.3942,9196.0
2025-01-15 15:00:00,119.62,119.68,119.57,119.64,11835.0,117.3942,117.4531,117.3452,117.4138,11835.0
2025-01-15 15:05:00,119.64,119.7,119.58,119.63,11227.0,117.4138,117.4727,117.355,117.404,11227.0
2025-01-15 15:10:00,119.63,119.65,119.5,119.62,13129.0,117.404,117.4237,117.2765,117.3942,13129.0
2025-01-15 15:15:00,119.6,119.6,119.34,119.35,15584.0,117.3746,117.3746,117.1194,117.1292,15584.0
2025-01-15 15:20:00,119.35,119.38,119.17,119.21,16623.0,117.1292,117.1587,116.9526,116.9918,16623.0
2025-01-15 15:25:00,119.19,119.23,119.06,119.11,16649.0,116.9722,117.0115,116.8446,116.8937,16649.0
2025-01-15 15:30:00,119.08,119.17,119.02,119.11,16116.0,116.8643,116.9526,116.8054,116.8937,16116.0
2025-01-15 15:35:00,119.13,119.19,118.99,119.08,18990.0,116.9133,116.9722,116.7759,116.8643,18990.0
2025-01-15 15:40:00,119.09,119.19,119.03,119.09,16943.0,116.8741,116.9722,116.8152,116.8741,16943.0
2025-01-15 15:45:00,119.09,119.38,119.09,119.32,22333.0,116.8741,117.1587,116.8741,117.0998,22333.0
2025-01-15 15:50:00,119.33,119.47,119.06,119.08,50986.0,117.1096,117.247,116.8446,116.8643,50986.0
2025-01-15 15:55:00,119.09,119.1,118.9,118.97,153161.0,116.8741,116.8839,116.6876,116.7563,153161.0
2025-01-16 09:30:00,118.45,119.41,118.18,119.18,47786.0,116.246,117.1881,115.981,116.9624,47786.0
2025-01-16 09:35:00,119.19,119.48,118.9,118.9,9397.0,116.9722,117.2568,116.6876,116.6876,9397.0
2025-01-16 09:40:00,119.04,119.59,118.95,119.48,22609.0,116.825,117.3648,116.7367,117.2568,22609.0
2025-01-16 09:45:00,119.48,119.67,119.2,119.2,6536.0,117.2568,117.4433,116.982,116.982,6536.0
2025-01-16 09:50:00,119.29,119.29,119.0,119.16,7130.0,117.0704,117.0704,116.7858,116.9428,7130.0
2025-01-16 09:55:00,119.17,119.23,118.76,118.84,4356.0,116.9526,117.0115,116.5502,116.6287,4356.0
2025-01-16 10:00:00,118.86,118.87,118.57,118.84,7807.0,116.6484,116.6582,116.3638,116.6287,7807.0
2025-01-16 10:05:00,118.86,119.08,118.74,118.84,7422.0,116.6484,116.8643,116.5306,116.6287,7422.0
2025-01-16 10:10:00,118.84,118.92,118.6,118.71,11293.0,116.6287,116.7072,116.3932,116.5012,11293.0
2025-01-16 10:15:00,118.6,118.73,118.46,118.68,11180.0,116.3932,116.5208,116.2558,116.4717,11180.0
2025-01-16 10:20:00,118.76,118.81,118.63,118.75,7611.0,116.5502,116.5993,116.4226,116.5404,7611.0
2025-01-16 10:25:00,118.7,119.03,118.68,118.96,5855.0,116.4913,116.8152,116.4717,116.7465,5855.0
2025-01-16 10:30:00,118.96,119.04,118.88,119.03,7950.0,116.7465,116.825,116.668,116.8152,7950.0
2025-01-16 10:35:00,118.98,119.02,118.75,118.79,6054.0,116.7661,116.8054,116.5404,116.5797,6054.0
2025-01-16 10:40:00,118.75,118.91,118.6,118.91,4444.0,116.5404,116.6974,116.3932,116.6974,4444.0
2025-01-16 10:45:00,118.89,119.12,118.87,118.99,7525.0,116.6778,116.9035,116.6582,116.7759,7525.0
2025-01-16 10:50:00,119.07,119.14,118.99,119.03,6992.0,116.8545,116.9232,116.7759,116.8152,6992.0
2025-01-16 10:55:00,119.08,119.18,118.95,119.06,7329.0,116.8643,116.9624,116.7367,116.8446,7329.0
2025-01-16 11:00:00,119.06,119.12,118.95,119.05,9065.0,116.8446,116.9035,116.7367,116.8348,9065.0
2025-01-16 11:05:00,119.06,119.06,118.72,118.76,15801.0,116.8446,116.8446,116.511,116.5502,15801.0
2025-01-16 11:10:00,118.72,118.92,118.71,118.79,8860.0,116.511,116.7072,116.5012,116.5797,8860.0
2025-01-16 11:15:00,118.75,118.78,118.47,118.6,11728.0,116.5404,116.5699,116.2656,116.3932,11728.0
2025-01-16 11:20:00,118.57,118.6,118.27,118.43,8527.0,116.3638,116.3932,116.0693,116.2264,8527.0
2025-01-16 11:25:00,118.43,118.65,118.39,118.65,5408.0,116.2264,116.4423,116.1871,116.4423,5408.0
2025-01-16 11:30:00,118.6,118.65,118.32,118.44,6125.0,116.3932,116.4423,116.1184,116.2362,6125.0
2025-01-16 11:35:00,118.43,118.59,118.43,118.57,6245.0,116.2264,116.3834,116.2264,116.3638,6245.0
2025-01-16 11:40:00,118.55,118.59,118.44,118.55,4744.0,116.3441,116.3834,116.2362,116.3441,4744.0
2025-01-16 11:45:00,118.54,118.85,118.48,118.79,6463.0,116.3343,116.6385,116.2754,116.5797,6463.0
2025-01-16 11:50:00,118.85,119.01,118.85,119.0,4757.0,116.6385,116.7956,116.6385,116.7858,4757.0
2025-01-16 11:55:00,119.01,119.02,118.79,118.86,9426.0,116.7956,116.8054,116.5797,116.6484,9426.0
2025-01-16 12:00:00,118.83,118.91,118.78,118.84,5690.0,116.6189,116.6974,116.5699,116.6287,5690.0
2025-01-16 12:05:00,118.86,119.11,118.86,119.1,6729.0,116.6484,116.8937,116.6484,116.8839,6729.0
2025-01-16 12:10:00,119.06,119.11,118.96,119.08,5360.0,116.8446,116.8937,116.7465,116.8643,5360.0
2025-01-16 12:15:00,119.06,119.09,118.86,118.88,6289.0,116.8446,116.8741,116.6484,116.668,6289.0
2025-01-16 12:20:00,118.91,118.91,118.67,118.78,7315.0,116.6974,116.6974,116.4619,116.5699,7315.0
2025-01-16 12:25:00,118.81,118.84,118.68,118.78,9535.0,116.5993,116.6287,116.4717,116.5699,9535.0
2025-01-16 12:30:00,118.8,118.8,118.61,118.61,5444.0,116.5895,116.5895,116.403,116.403,5444.0
2025-01-16 12:35:00,118.66,118.72,118.58,118.67,6196.0,116.4521,116.511,116.3736,116.4619,6196.0
2025-01-16 12:40:00,118.7,118.75,118.6,118.69,11871.0,116.4913,116.5404,116.3932,116.4815,11871.0
2025-01-16 12:45:00,118.73,118.74,118.64,118.65,4965.0,116.5208,116.5306,116.4325,116.4423,4965.0
2025-01-16 12:50:00,118.68,118.75,118.64,118.68,11302.0,116.4717,116.5404,116.4325,116.4717,11302.0
2025-01-16 12:55:00,118.68,118.89,118.67,118.84,6022.0,116.4717,116.6778,116.4619,116.6287,6022.0
2025-01-16 13:00:00,118.86,118.91,118.84,118.89,5025.0,116.6484,116.6974,116.6287,116.6778,5025.0
2025-01-16 13:05:00,118.92,118.95,118.79,118.79,7111.0,116.7072,116.7367,116.5797,116.5797,7111.0
2025-01-16 13:10:00,118.78,118.87,118.74,118.85,9969.0,116.5699,116.6582,116.5306,116.6385,9969.0
2025-01-16 13:15:00,118.86,118.99,118.83,118.99,7664.0,116.6484,116.7759,116.6189,116.7759,7664.0
2025-01-16 13:20:00,118.95,119.03,118.95,119.0,8322.0,116.7367,116.8152,116.7367,116.7858,8322.0
2025-01-16 13:25:00,119.03,119.15,119.03,119.07,12732.0,116.8152,116.933,116.8152,116.8545,12732.0
2025-01-16 13:30:00,119.01,119.11,118.92,119.11,11253.0,116.7956,116.8937,116.7072,116.8937,11253.0
2025-01-16 13:35:00,119.12,119.17,119.03,119.03,6270.0,116.9035,116.9526,116.8152,116.8152,6270.0
2025-01-16 13:40:00,119.06,119.14,118.92,119.13,11337.0,116.8446,116.9232,116.7072,116.9133,11337.0
2025-01-16 13:45:00,119.16,119.33,119.15,119.31,11381.0,116.9428,117.1096,116.933,117.09,11381.0
2025-01-16 13:50:00,119.27,119.34,119.22,119.31,8005.0,117.0507,117.1194,117.0017,117.09,8005.0
2025-01-16 13:55:00,119.29,119.31,119.22,119.31,11280.0,117.0704,117.09,117.0017,117.09,11280.0
2025-01-16 14:00:00,119.31,119.45,119.26,119.44,8596.0,117.09,117.2274,117.0409,117.2176,8596.0
2025-01-16 14:05:00,119.4,119.6,119.37,119.57,25611.0,117.1783,117.3746,117.1489,117.3452,25611.0
2025-01-16 14:10:00,119.61,119.84,119.57,119.71,10857.0,117.3844,117.6101,117.3452,117.4825,10857.0
2025-01-16 14:15:00,119.73,119.85,119.68,119.75,15572.0,117.5022,117.6199,117.4531,117.5218,15572.0
2025-01-16 14:20:00,119.74,119.81,119.66,119.66,10434.0,117.512,117.5807,117.4335,117.4335,10434.0
2025-01-16 14:25:00,119.68,119.81,119.65,119.71,12075.0,117.4531,117.5807,117.4237,117.4825,12075.0
2025-01-16 14:30:00,119.76,119.77,119.62,119.72,8479.0,117.5316,117.5414,117.3942,117.4924,8479.0
2025-01-16 14:35:00,119.73,119.81,119.71,119.81,9084.0,117.5022,117.5807,117.4825,117.5807,9084.0
2025-01-16 14:40:00,119.82,119.86,119.72,119.73,15114.0,117.5905,117.6298,117.4924,117.5022,15114.0
2025-01-16 14:45:00,119.73,119.76,119.58,119.59,12690.0,117.5022,117.5316,117.355,117.3648,12690.0
2025-01-16 14:50:00,119.59,119.66,119.58,119.64,12215.0,117.3648,117.4335,117.355,117.4138,12215.0
2025-01-16 14:55:00,119.64,119.71,119.53,119.56,11740.0,117.4138,117.4825,117.3059,117.3353,11740.0
2025-01-16 15:00:00,119.58,119.79,119.57,119.68,12359.0,117.355,117.5611,117.3452,117.4531,12359.0
2025-01-16 15:05:00,119.69,119.77,119.63,119.64,10767.0,117.4629,117.5414,117.404,117.4138,10767.0
2025-01-16 15:10:00,119.65,119.8,119.63,119.73,39496.0,117.4237,117.5709,117.404,117.5022,39496.0
2025-01-16 15:15:00,119.75,119.78,119.47,119.58,24133.0,117.5218,117.5512,117.247,117.355,24133.0
2025-01-16 15:20:00,119.55,119.62,119.34,119.37,15532.0,117.3255,117.3942,117.1194,117.1489,15532.0
2025-01-16 15:25:00,119.34,119.42,119.26,119.41,16949.0,117.1194,117.1979,117.0409,117.1881,16949.0
2025-01-16 15:30:00,119.42,119.56,119.37,119.51,20020.0,117.1979,117.3353,117.1489,117.2863,20020.0
2025-01-16 15:35:00,119.49,119.57,119.44,119.51,17235.0,117.2666,117.3452,117.2176,117.2863,17235.0
2025-01-16 15:40:00,119.51,119.73,119.5,119.7,20381.0,117.2863,117.5022,117.2765,117.4727,20381.0
2025-01-16 15:45:00,119.7,119.7,119.45,119.55,28484.0,117.4727,117.4727,117.2274,117.3255,28484.0
2025-01-16 15:50:00,119.56,119.73,119.52,119.72,46238.0,117.3353,117.5022,117.2961,117.4924,46238.0
2025-01-16 15:55:00,119.72,119.74,119.54,119.63,139222.0,117.4924,117.512,117.3157,117.404,139222.0
2025-01-17 09:30:00,119.72,119.91,119.37,119.4,274034.0,117.4924,117.6788,117.1489,117.1783,274034.0
2025-01-17 09:35:00,119.38,119.38,118.73,119.14,41206.0,117.1587,117.1587,116.5208,116.9232,41206.0
2025-01-17 09:40:00,119.14,119.77,119.13,119.68,9535.0,116.9232,117.5414,116.9133,117.4531,9535.0
2025-01-17 09:45:00,119.78,120.17,119.68,120.04,11577.0,117.5512,117.934,117.4531,117.8064,11577.0
2025-01-17 09:50:00,120.05,120.05,119.64,119.67,7883.0,117.8162,117.8162,117.4138,117.4433,7883.0
2025-01-17 09:55:00,119.57,119.72,119.55,119.72,12112.0,117.3452,117.4924,117.3255,117.4924,12112.0
2025-01-17 10:00:00,119.65,120.27,119.58,120.11,12771.0,117.4237,118.0321,117.355,117.8751,12771.0
2025-01-17 10:05:00,120.22,120.29,119.66,119.67,11946.0,117.9831,118.0518,117.4335,117.4433,11946.0
2025-01-17 10:10:00,119.65,119.85,119.58,119.85,6549.0,117.4237,117.6199,117.355,117.6199,6549.0
2025-01-17 10:15:00,119.87,119.89,119.56,119.88,7927.0,117.6396,117.6592,117.3353,117.6494,7927.0
2025-01-17 10:20:00,119.93,120.49,119.92,120.41,12579.0,117.6985,118.248,117.6886,118.1695,12579.0
2025-01-17 10:25:00,120.41,120.44,120.31,120.32,6798.0,118.1695,118.199,118.0714,118.0812,6798.0
2025-01-17 10:30:00,120.33,120.42,120.23,120.35,4952.0,118.091,118.1793,117.9929,118.1106,4952.0
2025-01-17 10:35:00,120.29,120.34,120.1,120.18,6900.0,118.0518,118.1008,117.8653,117.9438,6900.0
2025-01-17 10:40:00,120.13,120.33,120.1,120.32,9614.0,117.8947,118.091,117.8653,118.0812,9614.0
2025-01-17 10:45:00,120.35,120.41,120.16,120.2,6957.0,118.1106,118.1695,117.9242,117.9634,6957.0
2025-01-17 10:50:00,120.13,120.3,120.13,120.3,6193.0,117.8947,118.0616,117.8947,118.0616,6193.0
2025-01-17 10:55:00,120.3,120.38,120.22,120.22,7832.0,118.0616,118.1401,117.9831,117.9831,7832.0
2025-01-17 11:00:00,120.3,120.3,120.07,120.07,6151.0,118.0616,118.0616,117.8358,117.8358,6151.0
2025-01-17 11:05:00,119.99,120.06,119.85,120.04,6655.0,117.7573,117.826,117.6199,117.8064,6655.0
2025-01-17 11:10:00,120.0,120.0,119.85,119.91,3438.0,117.7671,117.7671,117.6199,117.6788,3438.0
2025-01-17 11:15:00,119.93,120.08,119.81,119.81,5323.0,117.6985,117.8457,117.5807,117.5807,5323.0
2025-01-17 11:20:00,119.84,119.89,119.74,119.8,9663.0,117.6101,117.6592,117.512,117.5709,9663.0
2025-01-17 11:25:00,119.78,119.97,119.78,119.94,8816.0,117.5512,117.7377,117.5512,117.7083,8816.0
2025-01-17 11:30:00,119.94,120.06,119.89,119.93,10866.0,117.7083,117.826,117.6592,117.6985,10866.0
2025-01-17 11:35:00,119.94,120.11,119.89,120.11,11386.0,117.7083,117.8751,117.6592,117.8751,11386.0
2025-01-17 11:40:00,120.06,120.31,120.06,120.31,5925.0,117.826,118.0714,117.826,118.0714,5925.0
2025-01-17 11:45:00,120.29,120.33,120.23,120.32,5208.0,118.0518,118.091,117.9929,118.0812,5208.0
2025-01-17 11:50:00,120.35,120.42,120.22,120.33,5688.0,118.1106,118.1793,117.9831,118.091,5688.0
2025-01-17 11:55:00,120.35,120.43,120.33,120.35,4928.0,118.1106,118.1891,118.091,118.1106,4928.0
2025-01-17 12:00:00,120.38,120.41,120.24,120.41,11295.0,118.1401,118.1695,118.0027,118.1695,11295.0
2025-01-17 12:05:00,120.4,120.44,120.16,120.23,6933.0,118.1597,118.199,117.9242,117.9929,6933.0
2025-01-17 12:10:00,120.23,120.38,120.2,120.27,12524.0,117.9929,118.1401,117.9634,118.0321,12524.0
2025-01-17 12:15:00,120.24,120.41,120.24,120.37,8449.0,118.0027,118.1695,118.0027,118.1303,8449.0
2025-01-17 12:20:00,120.35,120.4,120.23,120.27,7512.0,118.1106,118.1597,117.9929,118.0321,7512.0
2025-01-17 12:25:00,120.2,120.27,120.15,120.21,4886.0,117.9634,118.0321,117.9144,117.9732,4886.0
2025-01-17 12:30:00,120.24,120.51,120.17,120.47,12201.0,118.0027,118.2677,117.934,118.2284,12201.0
2025-01-17 12:35:00,120.47,120.69,120.43,120.64,14733.0,118.2284,118.4443,118.1891,118.3952,14733.0
2025-01-17 12:40:00,120.59,120.64,120.55,120.61,4679.0,118.3462,118.3952,118.3069,118.3658,4679.0
2025-01-17 12:45:00,120.58,120.58,120.43,120.49,7715.0,118.3364,118.3364,118.1891,118.248,7715.0
2025-01-17 12:50:00,120.46,120.52,120.41,120.51,8126.0,118.2186,118.2775,118.1695,118.2677,8126.0
2025-01-17 12:55:00,120.55,120.55,120.38,120.4,6079.0,118.3069,118.3069,118.1401,118.1597,6079.0
2025-01-17 13:00:00,120.4,120.51,120.39,120.5,6798.0,118.1597,118.2677,118.1499,118.2578,6798.0
2025-01-17 13:05:00,120.51,120.65,120.46,120.63,11885.0,118.2677,118.4051,118.2186,118.3854,11885.0
2025-01-17 13:10:00,120.64,120.64,120.33,120.33,8730.0,118.3952,118.3952,118.091,118.091,8730.0
2025-01-17 13:15:00,120.32,120.46,120.25,120.41,12534.0,118.0812,118.2186,118.0125,118.1695,12534.0
2025-01-17 13:20:00,120.41,120.49,120.37,120.44,8059.0,118.1695,118.248,118.1303,118.199,8059.0
2025-01-17 13:25:00,120.44,120.55,120.4,120.49,5519.0,118.199,118.3069,118.1597,118.248,5519.0
2025-01-17 13:30:00,120.51,120.7,120.51,120.67,7573.0,118.2677,118.4541,118.2677,118.4247,7573.0
2025-01-17 13:35:00,120.68,120.94,120.65,120.87,11930.0,118.4345,118.6897,118.4051,118.621,11930.0
2025-01-17 13:40:00,120.87,120.98,120.86,120.95,5826.0,118.621,118.7289,118.6111,118.6995,5826.0
2025-01-17 13:45:00,120.92,120.98,120.89,120.93,6021.0,118.67,118.7289,118.6406,118.6798,6021.0
2025-01-17 13:50:00,120.91,120.91,120.65,120.72,5960.0,118.6602,118.6602,118.4051,118.4738,5960.0
2025-01-17 13:55:00,120.75,120.76,120.63,120.71,5461.0,118.5032,118.513,118.3854,118.4639,5461.0
2025-01-17 14:00:00,120.68,120.73,120.42,120.53,10323.0,118.4345,118.4836,118.1793,118.2873,10323.0
2025-01-17 14:05:00,120.55,120.72,120.44,120.72,9672.0,118.3069,118.4738,118.199,118.4738,9672.0
2025-01-17 14:10:00,120.7,120.8,120.69,120.8,10341.0,118.4541,118.5523,118.4443,118.5523,10341.0
2025-01-17 14:15:00,120.81,120.89,120.64,120.7,13332.0,118.5621,118.6406,118.3952,118.4541,13332.0
2025-01-17 14:20:00,120.7,120.89,120.65,120.85,12939.0,118.4541,118.6406,118.4051,118.6013,12939.0
2025-01-17 14:25:00,120.85,120.87,120.7,120.7,17728.0,118.6013,118.621,118.4541,118.4541,17728.0
2025-01-17 14:30:00,120.7,120.8,120.63,120.8,11071.0,118.4541,118.5523,118.3854,118.5523,11071.0
2025-01-17 14:35:00,120.82,120.89,120.63,120.63,10357.0,118.5719,118.6406,118.3854,118.3854,10357.0
2025-01-17 14:40:00,120.63,120.79,120.63,120.79,13952.0,118.3854,118.5425,118.3854,118.5425,13952.0
2025-01-17 14:45:00,120.79,120.81,120.72,120.73,12629.0,118.5425,118.5621,118.4738,118.4836,12629.0
2025-01-17 14:50:00,120.73,120.81,120.68,120.72,15267.0,118.4836,118.5621,118.4345,118.4738,15267.0
2025-01-17 14:55:00,120.72,120.73,120.65,120.69,13709.0,118.4738,118.4836,118.4051,118.4443,13709.0
2025-01-17 15:00:00,120.67,120.68,120.39,120.41,16133.0,118.4247,118.4345,118.1499,118.1695,16133.0
2025-01-17 15:05:00,120.4,120.56,120.39,120.56,15811.0,118.1597,118.3167,118.1499,118.3167,15811.0
2025-01-17 15:10:00,120.58,120.65,120.48,120.65,14515.0,118.3364,118.4051,118.2382,118.4051,14515.0
2025-01-17 15:15:00,120.65,120.67,120.54,120.55,16843.0,118.4051,118.4247,118.2971,118.3069,16843.0
2025-01-17 15:20:00,120.54,120.64,120.51,120.57,25016.0,118.2971,118.3952,118.2677,118.3265,25016.0
2025-01-17 15:25:00,120.58,120.64,120.53,120.63,19075.0,118.3364,118.3952,118.2873,118.3854,19075.0
2025-01-17 15:30:00,120.61,120.61,120.45,120.47,24219.0,118.3658,118.3658,118.2088,118.2284,24219.0
2025-01-17 15:35:00,120.46,120.52,120.37,120.5,21488.0,118.2186,118.2775,118.1303,118.2578,21488.0
2025-01-17 15:40:00,120.51,120.59,120.45,120.59,31624.0,118.2677,118.3462,118.2088,118.3462,31624.0
2025-01-17 15:45:00,120.59,120.73,120.57,120.63,36023.0,118.3462,118.4836,118.3265,118.3854,36023.0
2025-01-17 15:50:00,120.56,120.82,120.47,120.8,60939.0,118.3167,118.5719,118.2284,118.5523,60939.0
2025-01-17 15:55:00,120.79,120.83,120.5,120.52,142184.0,118.5425,118.5817,118.2578,118.2775,142184.0
2025-01-21 09:30:00,120.22,120.64,119.76,119.92,48520.0,117.9831,118.3952,117.5316,117.6886,48520.0
2025-01-21 09:35:00,119.94,119.99,119.5,119.7,15737.0,117.7083,117.7573,117.2765,117.4727,15737.0
2025-01-21 09:40:00,119.79,120.06,119.44,119.79,27372.0,117.5611,117.826,117.2176,117.5611,27372.0
2025-01-21 09:45:00,119.79,120.42,119.79,120.34,17298.0,117.5611,118.1793,117.5611,118.1008,17298.0
2025-01-21 09:50:00,120.28,120.28,120.0,120.19,8448.0,118.0419,118.0419,117.7671,117.9536,8448.0
2025-01-21 09:55:00,120.19,120.19,119.79,120.05,11531.0,117.9536,117.9536,117.5611,117.8162,11531.0
2025-01-21 10:00:00,119.96,119.96,119.62,119.71,17970.0,117.7279,117.7279,117.3942,117.4825,17970.0
2025-01-21 10:05:00,119.71,119.9,119.59,119.71,22086.0,117.4825,117.669,117.3648,117.4825,22086.0
2025-01-21 10:10:00,119.78,119.95,119.67,119.89,13615.0,117.5512,117.7181,117.4433,117.6592,13615.0
2025-01-21 10:15:00,119.9,120.1,119.73,119.82,13702.0,117.669,117.8653,117.5022,117.5905,13702.0
2025-01-21 10:20:00,119.79,119.79,119.35,119.65,8506.0,117.5611,117.5611,117.1292,117.4237,8506.0
2025-01-21 10:25:00,119.57,119.59,119.42,119.55,12972.0,117.3452,117.3648,117.1979,117.3255,12972.0
2025-01-21 10:30:00,119.55,119.73,119.51,119.69,12215.0,117.3255,117.5022,117.2863,117.4629,12215.0
2025-01-21 10:35:00,119.65,119.75,119.56,119.75,6388.0,117.4237,117.5218,117.3353,117.5218,6388.0
2025-01-21 10:40:00,119.75,119.86,119.53,119.71,31096.0,117.5218,117.6298,117.3059,117.4825,31096.0
2025-01-21 10:45:00,119.69,119.86,119.67,119.69,8725.0,117.4629,117.6298,117.4433,117.4629,8725.0
2025-01-21 10:50:00,119.69,119.76,119.62,119.73,9118.0,117.4629,117.5316,117.3942,117.5022,9118.0
2025-01-21 10:55:00,119.69,119.93,119.67,119.9,11029.0,117.4629,117.6985,117.4433,117.669,11029.0
2025-01-21 11:00:00,119.86,119.87,119.69,119.78,6515.0,117.6298,117.6396,117.4629,117.5512,6515.0
2025-01-21 11:05:00,119.78,119.86,119.71,119.76,10515.0,117.5512,117.6298,117.4825,117.5316,10515.0
2025-01-21 11:10:00,119.76,120.02,119.72,119.98,11345.0,117.5316,117.7868,117.4924,117.7475,11345.0
2025-01-21 11:15:00,120.03,120.3,119.94,120.3,12881.0,117.7966,118.0616,117.7083,118.0616,12881.0
2025-01-21 11:20:00,120.28,120.4,120.19,120.35,13374.0,118.0419,118.1597,117.9536,118.1106,13374.0
2025-01-21 11:25:00,120.35,120.43,120.26,120.33,24239.0,118.1106,118.1891,118.0223,118.091,24239.0
2025-01-21 11:30:00,120.38,120.64,120.36,120.61,17449.0,118.1401,118.3952,118.1205,118.3658,17449.0
2025-01-21 11:35:00,120.61,120.78,120.55,120.76,12460.0,118.3658,118.5326,118.3069,118.513,12460.0
2025-01-21 11:40:00,120.77,120.92,120.73,120.86,48901.0,118.5228,118.67,118.4836,118.6111,48901.0
2025-01-21 11:45:00,120.85,120.94,120.84,120.84,10239.0,118.6013,118.6897,118.5915,118.5915,10239.0
2025-01-21 11:50:00,120.81,120.85,120.73,120.81,13032.0,118.5621,118.6013,118.4836,118.5621,13032.0
2025-01-21 11:55:00,120.82,120.86,120.63,120.68,9675.0,118.5719,118.6111,118.3854,118.4345,9675.0
2025-01-21 12:00:00,120.65,120.8,120.64,120.72,31475.0,118.4051,118.5523,118.3952,118.4738,31475.0
2025-01-21 12:05:00,120.74,120.82,120.68,120.78,6807.0,118.4934,118.5719,118.4345,118.5326,6807.0
2025-01-21 12:10:00,120.82,120.86,120.75,120.75,10614.0,118.5719,118.6111,118.5032,118.5032,10614.0
2025-01-21 12:15:00,120.78,120.78,120.59,120.73,11028.0,118.5326,118.5326,118.3462,118.4836,11028.0
2025-01-21 12:20:00,120.7,120.76,120.5,120.65,7876.0,118.4541,118.513,118.2578,118.4051,7876.0
2025-01-21 12:25:00,120.67,120.75,120.64,120.64,6774.0,118.4247,118.5032,118.3952,118.3952,6774.0
2025-01-21 12:30:00,120.64,120.73,120.59,120.6,11203.0,118.3952,118.4836,118.3462,118.356,11203.0
2025-01-21 12:35:00,120.59,120.67,120.51,120.57,33561.0,118.3462,118.4247,118.2677,118.3265,33561.0
2025-01-21 12:40:00,120.54,120.57,120.24,120.24,9552.0,118.2971,118.3265,118.0027,118.0027,9552.0
2025-01-21 12:45:00,120.2,120.32,120.18,120.32,5591.0,117.9634,118.0812,117.9438,118.0812,5591.0
2025-01-21 12:50:00,120.28,120.34,120.22,120.28,9762.0,118.0419,118.1008,117.9831,118.0419,9762.0
2025-01-21 12:55:00,120.29,120.4,120.25,120.3,8196.0,118.0518,118.1597,118.0125,118.0616,8196.0
2025-01-21 13:00:00,120.31,120.59,120.31,120.57,7641.0,118.0714,118.3462,118.0714,118.3265,7641.0
2025-01-21 13:05:00,120.56,120.56,120.43,120.48,5064.0,118.3167,118.3167,118.1891,118.2382,5064.0
2025-01-21 13:10:00,120.48,120.48,120.16,120.16,12355.0,118.2382,118.2382,117.9242,117.9242,12355.0
2025-01-21 13:15:00,120.18,120.35,120.18,120.33,8772.0,117.9438,118.1106,117.9438,118.091,8772.0
2025-01-21 13:20:00,120.31,120.45,120.3,120.36,8492.0,118.0714,118.2088,118.0616,118.1205,8492.0
2025-01-21 13:25:00,120.39,120.55,120.37,120.49,9024.0,118.1499,118.3069,118.1303,118.248,9024.0
2025-01-21 13:30:00,120.54,120.54,120.43,120.48,13978.0,118.2971,118.2971,118.1891,118.2382,13978.0
2025-01-21 13:35:00,120.44,120.46,120.29,120.3,8902.0,118.199,118.2186,118.0518,118.0616,8902.0
2025-01-21 13:40:00,120.3,120.32,120.17,120.2,11807.0,118.0616,118.0812,117.934,117.9634,11807.0
2025-01-21 13:45:00,120.18,120.3,120.16,120.29,8728.0,117.9438,118.0616,117.9242,118.0518,8728.0
2025-01-21 13:50:00,120.28,120.3,120.04,120.08,9731.0,118.0419,118.0616,117.8064,117.8457,9731.0
2025-01-21 13:55:00,120.05,120.09,119.91,119.94,9567.0,117.8162,117.8555,117.6788,117.7083,9567.0
2025-01-21 14:00:00,119.89,119.98,119.88,119.89,18222.0,117.6592,117.7475,117.6494,117.6592,18222.0
2025-01-21 14:05:00,119.9,119.98,119.83,119.92,5547.0,117.669,117.7475,117.6003,117.6886,5547.0
2025-01-21 14:10:00,119.92,120.02,119.86,119.9,26660.0,117.6886,117.7868,117.6298,117.669,26660.0
2025-01-21 14:15:00,119.94,120.02,119.89,119.98,9035.0,117.7083,117.7868,117.6592,117.7475,9035.0
2025-01-21 14:20:00,119.98,120.01,119.89,119.93,11632.0,117.7475,117.777,117.6592,117.6985,11632.0
2025-01-21 14:25:00,119.93,120.01,119.88,119.99,13138.0,117.6985,117.777,117.6494,117.7573,13138.0
2025-01-21 14:30:00,120.01,120.27,120.0,120.25,10950.0,117.777,118.0321,117.7671,118.0125,10950.0
2025-01-21 14:35:00,120.26,120.38,120.24,120.34,10412.0,118.0223,118.1401,118.0027,118.1008,10412.0
2025-01-21 14:40:00,120.37,120.44,120.32,120.36,9185.0,118.1303,118.199,118.0812,118.1205,9185.0
2025-01-21 14:45:00,120.38,120.43,120.26,120.28,5608.0,118.1401,118.1891,118.0223,118.0419,5608.0
2025-01-21 14:50:00,120.28,120.28,120.11,120.11,12475.0,118.0419,118.0419,117.8751,117.8751,12475.0
2025-01-21 14:55:00,120.13,120.15,120.06,120.14,7517.0,117.8947,117.9144,117.826,117.9045,7517.0
2025-01-21 15:00:00,120.12,120.13,120.06,120.07,8720.0,117.8849,117.8947,117.826,117.8358,8720.0
2025-01-21 15:05:00,120.09,120.09,119.99,120.04,13536.0,117.8555,117.8555,117.7573,117.8064,13536.0
2025-01-21 15:10:00,120.08,120.15,119.99,119.99,14023.0,117.8457,117.9144,117.7573,117.7573,14023.0
2025-01-21 15:15:00,119.98,120.01,119.92,119.93,10225.0,117.7475,117.777,117.6886,117.6985,10225.0
2025-01-21 15:20:00,119.94,120.0,119.88,119.92,12281.0,117.7083,117.7671,117.6494,117.6886,12281.0
2025-01-21 15:25:00,119.93,119.94,119.88,119.9,12004.0,117.6985,117.7083,117.6494,117.669,12004.0
2025-01-21 15:30:00,119.92,119.92,119.64,119.64,53981.0,117.6886,117.6886,117.4138,117.4138,53981.0
2025-01-21 15:35:00,119.62,119.92,119.59,119.9,17778.0,117.3942,117.6886,117.3648,117.669,17778.0
2025-01-21 15:40:00,119.9,120.05,119.78,120.03,22136.0,117.669,117.8162,117.5512,117.7966,22136.0
2025-01-21 15:45:00,120.05,120.16,119.93,120.13,42249.0,117.8162,117.9242,117.6985,117.8947,42249.0
2025-01-21 15:50:00,120.12,120.35,120.1,120.22,46327.0,117.8849,118.1106,117.8653,117.9831,46327.0
2025-01-21 15:55:00,120.21,120.5,120.2,120.49,235158.0,117.9732,118.2578,117.9634,118.248,235158.0
2025-01-22 09:30:00,119.57,120.05,119.44,119.45,71666.0,117.3452,117.8162,117.2176,117.2274,71666.0
2025-01-22 09:35:00,119.64,119.92,119.28,119.5,11713.0,117.4138,117.6886,117.0605,117.2765,11713.0
2025-01-22 09:40:00,119.68,120.16,119.68,119.83,8666.0,117.4531,117.9242,117.4531,117.6003,8666.0
2025-01-22 09:45:00,119.87,120.03,119.64,119.96,11940.0,117.6396,117.7966,117.4138,117.7279,11940.0
2025-01-22 09:50:00,119.86,119.86,119.56,119.62,17571.0,117.6298,117.6298,117.3353,117.3942,17571.0
2025-01-22 09:55:00,119.56,119.76,119.56,119.75,10264.0,117.3353,117.5316,117.3353,117.5218,10264.0
2025-01-22 10:00:00,119.69,120.1,119.62,120.1,11176.0,117.4629,117.8653,117.3942,117.8653,11176.0
2025-01-22 10:05:00,120.17,120.62,120.17,120.6,34938.0,117.934,118.3756,117.934,118.356,34938.0
2025-01-22 10:10:00,120.65,120.65,120.29,120.37,11146.0,118.4051,118.4051,118.0518,118.1303,11146.0
2025-01-22 10:15:00,120.37,120.73,120.36,120.67,7456.0,118.1303,118.4836,118.1205,118.4247,7456.0
2025-01-22 10:20:00,120.67,120.73,120.34,120.4,14146.0,118.4247,118.4836,118.1008,118.1597,14146.0
2025-01-22 10:25:00,120.4,120.68,120.28,120.37,12837.0,118.1597,118.4345,118.0419,118.1303,12837.0
2025-01-22 10:30:00,120.33,120.33,119.73,119.74,11160.0,118.091,118.091,117.5022,117.512,11160.0
2025-01-22 10:35:00,119.8,120.11,119.7,119.98,13063.0,117.5709,117.8751,117.4727,117.7475,13063.0
2025-01-22 10:40:00,119.97,120.26,119.96,120.13,7321.0,117.7377,118.0223,117.7279,117.8947,7321.0
2025-01-22 10:45:00,120.01,120.07,119.82,120.04,12043.0,117.777,117.8358,117.5905,117.8064,12043.0
2025-01-22 10:50:00,119.93,120.03,119.81,119.97,6832.0,117.6985,117.7966,117.5807,117.7377,6832.0
2025-01-22 10:55:00,119.98,120.05,119.79,119.93,10630.0,117.7475,117.8162,117.5611,117.6985,10630.0
2025-01-22 11:00:00,119.92,119.93,119.68,119.78,9370.0,117.6886,117.6985,117.4531,117.5512,9370.0
2025-01-22 11:05:00,119.79,120.05,119.79,119.97,8212.0,117.5611,117.8162,117.5611,117.7377,8212.0
2025-01-22 11:10:00,119.98,120.22,119.94,120.13,16081.0,117.7475,117.9831,117.7083,117.8947,16081.0
2025-01-22 11:15:00,120.13,120.13,119.91,120.01,12072.0,117.8947,117.8947,117.6788,117.777,12072.0
2025-01-22 11:20:00,119.89,120.32,119.85,120.26,13671.0,117.6592,118.0812,117.6199,118.0223,13671.0
2025-01-22 11:25:00,120.33,120.46,120.28,120.31,15854.0,118.091,118.2186,118.0419,118.0714,15854.0
2025-01-22 11:30:00,120.37,120.47,120.33,120.4,9971.0,118.1303,118.2284,118.091,118.1597,9971.0
2025-01-22 11:35:00,120.46,120.72,120.41,120.72,7051.0,118.2186,118.4738,118.1695,118.4738,7051.0
2025-01-22 11:40:00,120.69,120.82,120.27,120.28,23362.0,118.4443,118.5719,118.0321,118.0419,23362.0
2025-01-22 11:45:00,120.3,120.45,120.23,120.27,8779.0,118.0616,118.2088,117.9929,118.0321,8779.0
2025-01-22 11:50:00,120.22,120.52,120.22,120.4,9137.0,117.9831,118.2775,117.9831,118.1597,9137.0
2025-01-22 11:55:00,120.39,120.52,120.34,120.43,7708.0,118.1499,118.2775,118.1008,118.1891,7708.0
2025-01-22 12:00:00,120.39,120.39,120.06,120.19,4610.0,118.1499,118.1499,117.826,117.9536,4610.0
2025-01-22 12:05:00,120.15,120.2,120.08,120.09,7226.0,117.9144,117.9634,117.8457,117.8555,7226.0
2025-01-22 12:10:00,120.07,120.25,120.03,120.24,5586.0,117.8358,118.0125,117.7966,118.0027,5586.0
2025-01-22 12:15:00,120.28,120.46,120.27,120.46,8073.0,118.0419,118.2186,118.0321,118.2186,8073.0
2025-01-22 12:20:00,120.4,120.43,120.24,120.33,33173.0,118.1597,118.1891,118.0027,118.091,33173.0
2025-01-22 12:25:00,120.37,120.75,120.37,120.69,14366.0,118.1303,118.5032,118.1303,118.4443,14366.0
2025-01-22 12:30:00,120.69,120.79,120.62,120.71,11812.0,118.4443,118.5425,118.3756,118.4639,11812.0
2025-01-22 12:35:00,120.63,120.8,120.58,120.67,10717.0,118.3854,118.5523,118.3364,118.4247,10717.0
2025-01-22 12:40:00,120.66,120.69,120.53,120.62,11391.0,118.4149,118.4443,118.2873,118.3756,11391.0
2025-01-22 12:45:00,120.64,120.68,120.37,120.37,10911.0,118.3952,118.4345,118.1303,118.1303,10911.0
2025-01-22 12:50:00,120.34,120.41,120.17,120.18,5697.0,118.1008,118.1695,117.934,117.9438,5697.0
2025-01-22 12:55:00,120.12,120.19,120.01,120.06,7529.0,117.8849,117.9536,117.777,117.826,7529.0
2025-01-22 13:00:00,120.06,120.06,119.8,119.82,15256.0,117.826,117.826,117.5709,117.5905,15256.0
2025-01-22 13:05:00,119.87,119.92,119.79,119.87,4637.0,117.6396,117.6886,117.5611,117.6396,4637.0
2025-01-22 13:10:00,119.88,119.96,119.82,119.84,9783.0,117.6494,117.7279,117.5905,117.6101,9783.0
2025-01-22 13:15:00,119.87,120.0,119.79,119.96,8326.0,117.6396,117.7671,117.5611,117.7279,8326.0
2025-01-22 13:20:00,119.96,120.06,119.95,120.03,6896.0,117.7279,117.826,117.7181,117.7966,6896.0
2025-01-22 13:25:00,120.0,120.1,119.99,120.05,5909.0,117.7671,117.8653,117.7573,117.8162,5909.0
2025-01-22 13:30:00,120.05,120.05,119.86,119.91,8115.0,117.8162,117.8162,117.6298,117.6788,8115.0
2025-01-22 13:35:00,119.92,119.98,119.77,119.85,11383.0,117.6886,117.7475,117.5414,117.6199,11383.0
2025-01-22 13:40:00,119.86,119.96,119.8,119.95,8813.0,117.6298,117.7279,117.5709,117.7181,8813.0
2025-01-22 13:45:00,119.99,119.99,119.86,119.95,7563.0,117.7573,117.7573,117.6298,117.7181,7563.0
2025-01-22 13:50:00,119.95,120.02,119.74,119.75,9895.0,117.7181,117.7868,117.512,117.5218,9895.0
2025-01-22 13:55:00,119.75,119.85,119.69,119.82,8829.0,117.5218,117.6199,117.4629,117.5905,8829.0
2025-01-22 14:00:00,119.76,119.77,119.54,119.56,10588.0,117.5316,117.5414,117.3157,117.3353,10588.0
2025-01-22 14:05:00,119.6,119.61,119.4,119.46,15644.0,117.3746,117.3844,117.1783,117.2372,15644.0
2025-01-22 14:10:00,119.46,119.53,119.36,119.5,11866.0,117.2372,117.3059,117.1391,117.2765,11866.0
2025-01-22 14:15:00,119.5,119.63,119.4,119.63,15030.0,117.2765,117.404,117.1783,117.404,15030.0
2025-01-22 14:20:00,119.62,119.84,119.61,119.84,25247.0,117.3942,117.6101,117.3844,117.6101,25247.0
2025-01-22 14:25:00,119.84,119.92,119.72,119.77,22698.0,117.6101,117.6886,117.4924,117.5414,22698.0
2025-01-22 14:30:00,119.76,119.88,119.69,119.88,7204.0,117.5316,117.6494,117.4629,117.6494,7204.0
2025-01-22 14:35:00,119.89,120.08,119.85,120.04,10146.0,117.6592,117.8457,117.6199,117.8064,10146.0
2025-01-22 14:40:00,120.08,120.08,119.88,119.96,11595.0,117.8457,117.8457,117.6494,117.7279,11595.0
2025-01-22 14:45:00,120.01,120.06,119.81,119.86,7615.0,117.777,117.826,117.5807,117.6298,7615.0
2025-01-22 14:50:00,119.82,119.87,119.66,119.68,11830.0,117.5905,117.6396,117.4335,117.4531,11830.0
2025-01-22 14:55:00,119.72,119.73,119.63,119.64,10981.0,117.4924,117.5022,117.404,117.4138,10981.0
2025-01-22 15:00:00,119.63,119.64,119.5,119.57,12415.0,117.404,117.4138,117.2765,117.3452,12415.0
2025-01-22 15:05:00,119.59,119.61,119.46,119.46,14523.0,117.3648,117.3844,117.2372,117.2372,14523.0
2025-01-22 15:10:00,119.45,119.53,119.4,119.52,5525.0,117.2274,117.3059,117.1783,117.2961,5525.0
2025-01-22 15:15:00,119.54,119.65,119.51,119.63,8294.0,117.3157,117.4237,117.2863,117.404,8294.0
2025-01-22 15:20:00,119.6,119.65,119.46,119.47,11357.0,117.3746,117.4237,117.2372,117.247,11357.0
2025-01-22 15:25:00,119.44,119.55,119.32,119.32,14896.0,117.2176,117.3255,117.0998,117.0998,14896.0
2025-01-22 15:30:00,119.29,119.34,119.18,119.19,13493.0,117.0704,117.1194,116.9624,116.9722,13493.0
2025-01-22 15:35:00,119.2,119.22,119.08,119.2,19415.0,116.982,117.0017,116.8643,116.982,19415.0
2025-01-22 15:40:00,119.14,119.19,118.96,119.05,20711.0,116.9232,116.9722,116.7465,116.8348,20711.0
2025-01-22 15:45:00,119.01,119.01,118.65,118.68,16788.0,116.7956,116.7956,116.4423,116.4717,16788.0
2025-01-22 15:50:00,118.67,118.69,118.36,118.5,37591.0,116.4619,116.4815,116.1577,116.2951,37591.0
2025-01-22 15:55:00,118.49,118.67,118.35,118.59,139390.0,116.2852,116.4619,116.1479,116.3834,139390.0
2025-01-23 09:30:00,119.65,120.09,119.43,119.65,43559.0,117.4237,117.8555,117.2078,117.4237,43559.0
2025-01-23 09:35:00,119.73,119.98,119.68,119.9,12026.0,117.5022,117.7475,117.4531,117.669,12026.0
2025-01-23 09:40:00,119.78,120.02,119.52,119.52,7037.0,117.5512,117.7868,117.2961,117.2961,7037.0
2025-01-23 09:45:00,119.63,119.79,119.55,119.68,6716.0,117.404,117.5611,117.3255,117.4531,6716.0
2025-01-23 09:50:00,119.63,119.96,119.61,119.85,9482.0,117.404,117.7279,117.3844,117.6199,9482.0
2025-01-23 09:55:00,119.8,120.44,119.8,120.39,18897.0,117.5709,118.199,117.5709,118.1499,18897.0
2025-01-23 10:00:00,120.39,120.45,120.02,120.45,9641.0,118.1499,118.2088,117.7868,118.2088,9641.0
2025-01-23 10:05:00,120.43,120.68,120.4,120.57,7523.0,118.1891,118.4345,118.1597,118.3265,7523.0
2025-01-23 10:10:00,120.56,120.56,120.32,120.49,11758.0,118.3167,118.3167,118.0812,118.248,11758.0
2025-01-23 10:15:00,120.49,120.8,120.38,120.73,10193.0,118.248,118.5523,118.1401,118.4836,10193.0
2025-01-23 10:20:00,120.83,120.89,120.71,120.83,9622.0,118.5817,118.6406,118.4639,118.5817,9622.0
2025-01-23 10:25:00,120.8,120.89,120.58,120.61,10079.0,118.5523,118.6406,118.3364,118.3658,10079.0
2025-01-23 10:30:00,120.57,120.6,120.24,120.29,17336.0,118.3265,118.356,118.0027,118.0518,17336.0
2025-01-23 10:35:00,120.34,120.55,120.23,120.23,7581.0,118.1008,118.3069,117.9929,117.9929,7581.0
2025-01-23 10:40:00,120.23,120.52,120.23,120.39,5780.0,117.9929,118.2775,117.9929,118.1499,5780.0
2025-01-23 10:45:00,120.45,120.49,120.2,120.39,11855.0,118.2088,118.248,117.9634,118.1499,11855.0
2025-01-23 10:50:00,120.37,120.39,120.23,120.27,4898.0,118.1303,118.1499,117.9929,118.0321,4898.0
2025-01-23 10:55:00,120.33,120.54,120.32,120.46,14268.0,118.091,118.2971,118.0812,118.2186,14268.0
2025-01-23 11:00:00,120.51,120.64,120.42,120.56,5931.0,118.2677,118.3952,118.1793,118.3167,5931.0
2025-01-23 11:05:00,120.58,120.68,120.52,120.66,5087.0,118.3364,118.4345,118.2775,118.4149,5087.0
2025-01-23 11:10:00,120.59,120.59,120.19,120.24,7236.0,118.3462,118.3462,117.9536,118.0027,7236.0
2025-01-23 11:15:00,120.15,120.27,120.03,120.26,5980.0,117.9144,118.0321,117.7966,118.0223,5980.0
2025-01-23 11:20:00,120.2,120.3,120.1,120.24,19639.0,117.9634,118.0616,117.8653,118.0027,19639.0
2025-01-23 11:25:00,120.26,120.26,119.77,119.9,7815.0,118.0223,118.0223,117.5414,117.669,7815.0
2025-01-23 11:30:00,119.9,120.0,119.82,119.96,5880.0,117.669,117.7671,117.5905,117.7279,5880.0
2025-01-23 11:35:00,119.93,120.0,119.83,119.87,5576.0,117.6985,117.7671,117.6003,117.6396,5576.0
2025-01-23 11:40:00,119.86,120.12,119.84,120.11,8600.0,117.6298,117.8849,117.6101,117.8751,8600.0
2025-01-23 11:45:00,120.12,120.4,120.09,120.38,18189.0,117.8849,118.1597,117.8555,118.1401,18189.0
2025-01-23 11:50:00,120.38,120.48,120.32,120.37,8361.0,118.1401,118.2382,118.0812,118.1303,8361.0
2025-01-23 11:55:00,120.38,120.68,120.27,120.64,11095.0,118.1401,118.4345,118.0321,118.3952,11095.0
2025-01-23 12:00:00,120.68,120.91,120.6,120.85,20046.0,118.4345,118.6602,118.356,118.6013,20046.0
2025-01-23 12:05:00,120.85,121.2,120.79,121.14,11847.0,118.6013,118.9448,118.5425,118.8859,11847.0
2025-01-23 12:10:00,121.19,121.52,121.15,121.48,9649.0,118.935,119.2589,118.8958,119.2196,9649.0
2025-01-23 12:15:00,121.45,121.55,121.43,121.48,7297.0,119.1902,119.2883,119.1705,119.2196,7297.0
2025-01-23 12:20:00,121.39,121.48,121.29,121.4,24653.0,119.1313,119.2196,119.0331,119.1411,24653.0
2025-01-23 12:25:00,121.41,121.72,121.41,121.7,11285.0,119.1509,119.4551,119.1509,119.4355,11285.0
2025-01-23 12:30:00,121.73,121.79,121.63,121.78,9177.0,119.465,119.5238,119.3668,119.514,9177.0
2025-01-23 12:35:00,121.79,122.04,121.79,122.01,14875.0,119.5238,119.7692,119.5238,119.7397,14875.0
2025-01-23 12:40:00,122.01,122.01,121.91,121.91,19053.0,119.7397,119.7397,119.6416,119.6416,19053.0
2025-01-23 12:45:00,121.88,122.07,121.81,122.07,11389.0,119.6122,119.7986,119.5435,119.7986,11389.0
2025-01-23 12:50:00,122.02,122.03,121.9,121.93,20877.0,119.7496,119.7594,119.6318,119.6612,20877.0
2025-01-23 12:55:00,121.95,122.02,121.87,121.96,11288.0,119.6809,119.7496,119.6024,119.6907,11288.0
2025-01-23 13:00:00,121.94,122.04,121.81,121.82,16693.0,119.6711,119.7692,119.5435,119.5533,16693.0
2025-01-23 13:05:00,121.82,121.89,121.76,121.89,7546.0,119.5533,119.622,119.4944,119.622,7546.0
2025-01-23 13:10:00,121.89,121.99,121.77,121.97,11324.0,119.622,119.7201,119.5042,119.7005,11324.0
2025-01-23 13:15:00,121.97,122.07,121.78,121.82,10983.0,119.7005,119.7986,119.514,119.5533,10983.0
2025-01-23 13:20:00,121.83,121.92,121.75,121.92,8530.0,119.5631,119.6514,119.4846,119.6514,8530.0
2025-01-23 13:25:00,121.96,121.97,121.82,121.96,10577.0,119.6907,119.7005,119.5533,119.6907,10577.0
2025-01-23 13:30:00,121.94,121.95,121.72,121.76,9289.0,119.6711,119.6809,119.4551,119.4944,9289.0
2025-01-23 13:35:00,121.74,121.74,121.47,121.61,11012.0,119.4748,119.4748,119.2098,119.3472,11012.0
2025-01-23 13:40:00,121.66,121.72,121.58,121.67,8511.0,119.3963,119.4551,119.3178,119.4061,8511.0
2025-01-23 13:45:00,121.64,121.78,121.56,121.65,15643.0,119.3766,119.514,119.2981,119.3864,15643.0
2025-01-23 13:50:00,121.64,121.66,121.56,121.56,6403.0,119.3766,119.3963,119.2981,119.2981,6403.0
2025-01-23 13:55:00,121.57,121.66,121.45,121.57,9428.0,119.3079,119.3963,119.1902,119.3079,9428.0
2025-01-23 14:00:00,121.56,121.96,121.52,121.96,5475.0,119.2981,119.6907,119.2589,119.6907,5475.0
2025-01-23 14:05:00,121.96,122.32,121.92,122.26,13848.0,119.6907,120.044,119.6514,119.9851,13848.0
2025-01-23 14:10:00,122.29,122.33,122.15,122.31,9291.0,120.0145,120.0538,119.8771,120.0342,9291.0
2025-01-23 14:15:00,122.3,122.33,122.13,122.18,8339.0,120.0244,120.0538,119.8575,119.9066,8339.0
2025-01-23 14:20:00,122.17,122.3,122.12,122.29,16654.0,119.8968,120.0244,119.8477,120.0145,16654.0
2025-01-23 14:25:00,122.32,122.37,122.22,122.37,7744.0,120.044,120.0931,119.9458,120.0931,7744.0
2025-01-23 14:30:00,122.36,122.41,122.26,122.41,7912.0,120.0832,120.1323,119.9851,120.1323,7912.0
2025-01-23 14:35:00,122.4,122.41,122.21,122.27,11799.0,120.1225,120.1323,119.936,119.9949,11799.0
2025-01-23 14:40:00,122.25,122.35,122.25,122.33,11132.0,119.9753,120.0734,119.9753,120.0538,11132.0
2025-01-23 14:45:00,122.34,122.36,122.29,122.36,6454.0,120.0636,120.0832,120.0145,120.0832,6454.0
2025-01-23 14:50:00,122.38,122.38,122.25,122.33,9068.0,120.1029,120.1029,119.9753,120.0538,9068.0
2025-01-23 14:55:00,122.34,122.39,122.15,122.15,5631.0,120.0636,120.1127,119.8771,119.8771,5631.0
2025-01-23 15:00:00,122.18,122.18,122.01,122.16,11898.0,119.9066,119.9066,119.7397,119.887,11898.0
2025-01-23 15:05:00,122.18,122.24,122.0,122.12,10068.0,119.9066,119.9655,119.7299,119.8477,10068.0
2025-01-23 15:10:00,122.12,122.17,122.0,122.17,10586.0,119.8477,119.8968,119.7299,119.8968,10586.0
2025-01-23 15:15:00,122.2,122.27,122.1,122.22,11970.0,119.9262,119.9949,119.8281,119.9458,11970.0
2025-01-23 15:20:00,122.22,122.29,122.12,122.14,10788.0,119.9458,120.0145,119.8477,119.8673,10788.0
2025-01-23 15:25:00,122.17,122.24,121.99,122.0,15779.0,119.8968,119.9655,119.7201,119.7299,15779.0
2025-01-23 15:30:00,122.01,122.02,121.87,121.94,20179.0,119.7397,119.7496,119.6024,119.6711,20179.0
2025-01-23 15:35:00,121.96,122.06,121.76,121.79,16230.0,119.6907,119.7888,119.4944,119.5238,16230.0
2025-01-23 15:40:00,121.8,122.31,121.79,122.31,22008.0,119.5337,120.0342,119.5238,120.0342,22008.0
2025-01-23 15:45:00,122.29,122.31,122.15,122.23,37950.0,120.0145,120.0342,119.8771,119.9557,37950.0
2025-01-23 15:50:00,122.23,122.38,122.21,122.26,44292.0,119.9557,120.1029,119.936,119.9851,44292.0
2025-01-23 15:55:00,122.25,122.68,122.25,122.61,180718.0,119.9753,120.3973,119.9753,120.3286,180718.0
2025-01-24 09:30:00,122.47,123.32,122.31,123.3,37171.0,120.1912,121.0254,120.0342,121.0057,37171.0
2025-01-24 09:35:00,123.3,123.39,122.94,123.34,3746.0,121.0057,121.0941,120.6524,121.045,3746.0
2025-01-24 09:40:00,123.34,123.8,123.33,123.8,6034.0,121.045,121.4964,121.0352,121.4964,6034.0
2025-01-24 09:45:00,123.8,123.96,123.64,123.68,16264.0,121.4964,121.6535,121.3394,121.3787,16264.0
2025-01-24 09:50:00,123.73,123.74,123.11,123.11,14892.0,121.4277,121.4376,120.8193,120.8193,14892.0
2025-01-24 09:55:00,123.15,123.16,122.59,122.86,29184.0,120.8585,120.8684,120.309,120.5739,29184.0
2025-01-24 10:00:00,122.75,122.78,122.46,122.69,12899.0,120.466,120.4954,120.1814,120.4071,12899.0
2025-01-24 10:05:00,122.69,122.69,122.22,122.27,16318.0,120.4071,120.4071,119.9458,119.9949,16318.0
2025-01-24 10:10:00,122.2,122.31,122.09,122.29,3050.0,119.9262,120.0342,119.8183,120.0145,3050.0
2025-01-24 10:15:00,122.33,122.69,122.33,122.5,12541.0,120.0538,120.4071,120.0538,120.2206,12541.0
2025-01-24 10:20:00,122.56,122.8,122.51,122.76,14726.0,120.2795,120.5151,120.2304,120.4758,14726.0
2025-01-24 10:25:00,122.75,122.77,122.58,122.64,6781.0,120.466,120.4856,120.2991,120.358,6781.0
2025-01-24 10:30:00,122.63,122.82,122.57,122.69,10522.0,120.3482,120.5347,120.2893,120.4071,10522.0
2025-01-24 10:35:00,122.72,122.73,122.59,122.67,7458.0,120.4365,120.4464,120.309,120.3875,7458.0
2025-01-24 10:40:00,122.68,122.92,122.61,122.9,6332.0,120.3973,120.6328,120.3286,120.6132,6332.0
2025-01-24 10:45:00,122.89,123.07,122.86,122.91,12041.0,120.6034,120.78,120.5739,120.623,12041.0
2025-01-24 10:50:00,122.93,122.96,122.66,122.71,21673.0,120.6426,120.6721,120.3777,120.4267,21673.0
2025-01-24 10:55:00,122.71,122.71,122.46,122.6,10397.0,120.4267,120.4267,120.1814,120.3188,10397.0
2025-01-24 11:00:00,122.59,122.92,122.59,122.92,8950.0,120.309,120.6328,120.309,120.6328,8950.0
2025-01-24 11:05:00,122.86,122.98,122.81,122.87,11652.0,120.5739,120.6917,120.5249,120.5837,11652.0
2025-01-24 11:10:00,122.88,122.94,122.8,122.88,18519.0,120.5936,120.6524,120.5151,120.5936,18519.0
2025-01-24 11:15:00,122.84,122.9,122.75,122.81,6226.0,120.5543,120.6132,120.466,120.5249,6226.0
2025-01-24 11:20:00,122.81,122.9,122.77,122.85,11228.0,120.5249,120.6132,120.4856,120.5641,11228.0
2025-01-24 11:25:00,122.85,123.06,122.85,123.06,12033.0,120.5641,120.7702,120.5641,120.7702,12033.0
2025-01-24 11:30:00,123.06,123.11,122.97,123.11,8016.0,120.7702,120.8193,120.6819,120.8193,8016.0
2025-01-24 11:35:00,123.12,123.15,123.03,123.11,11161.0,120.8291,120.8585,120.7408,120.8193,11161.0
2025-01-24 11:40:00,123.11,123.12,122.9,122.96,10949.0,120.8193,120.8291,120.6132,120.6721,10949.0
2025-01-24 11:45:00,122.96,123.14,122.9,123.11,8158.0,120.6721,120.8487,120.6132,120.8193,8158.0
2025-01-24 11:50:00,123.14,123.15,122.96,123.12,16157.0,120.8487,120.8585,120.6721,120.8291,16157.0
2025-01-24 11:55:00,123.09,123.26,123.03,123.2,33021.0,120.7997,120.9665,120.7408,120.9076,33021.0
2025-01-24 12:00:00,123.2,123.44,123.13,123.41,9858.0,120.9076,121.1431,120.8389,121.1137,9858.0
2025-01-24 12:05:00,123.41,123.41,123.26,123.29,12981.0,121.1137,121.1137,120.9665,120.9959,12981.0
2025-01-24 12:10:00,123.29,123.31,123.01,123.08,16233.0,120.9959,121.0156,120.7211,120.7898,16233.0
2025-01-24 12:15:00,123.06,123.11,123.03,123.06,3641.0,120.7702,120.8193,120.7408,120.7702,3641.0
2025-01-24 12:20:00,123.05,123.3,123.03,123.3,10861.0,120.7604,121.0057,120.7408,121.0057,10861.0
2025-01-24 12:25:00,123.29,123.37,123.21,123.28,17145.0,120.9959,121.0744,120.9174,120.9861,17145.0
2025-01-24 12:30:00,123.23,123.3,123.18,123.27,11557.0,120.937,121.0057,120.888,120.9763,11557.0
2025-01-24 12:35:00,123.21,123.21,123.1,123.13,12671.0,120.9174,120.9174,120.8095,120.8389,12671.0
2025-01-24 12:40:00,123.09,123.1,123.01,123.1,6808.0,120.7997,120.8095,120.7211,120.8095,6808.0
2025-01-24 12:45:00,123.1,123.12,123.04,123.06,7914.0,120.8095,120.8291,120.7506,120.7702,7914.0
2025-01-24 12:50:00,123.05,123.06,122.84,122.84,13051.0,120.7604,120.7702,120.5543,120.5543,13051.0
2025-01-24 12:55:00,122.85,122.92,122.8,122.92,7261.0,120.5641,120.6328,120.5151,120.6328,7261.0
2025-01-24 13:00:00,122.88,122.89,122.77,122.78,14071.0,120.5936,120.6034,120.4856,120.4954,14071.0
2025-01-24 13:05:00,122.78,122.88,122.75,122.87,7977.0,120.4954,120.5936,120.466,120.5837,7977.0
2025-01-24 13:10:00,122.84,122.85,122.65,122.69,9432.0,120.5543,120.5641,120.3678,120.4071,9432.0
2025-01-24 13:15:00,122.69,122.69,122.55,122.64,8176.0,120.4071,120.4071,120.2697,120.358,8176.0
2025-01-24 13:20:00,122.62,122.65,122.58,122.62,8610.0,120.3384,120.3678,120.2991,120.3384,8610.0
2025-01-24 13:25:00,122.63,122.65,122.49,122.53,13381.0,120.3482,120.3678,120.2108,120.2501,13381.0
2025-01-24 13:30:00,122.54,122.71,122.54,122.67,11167.0,120.2599,120.4267,120.2599,120.3875,11167.0
2025-01-24 13:35:00,122.67,122.88,122.66,122.88,11859.0,120.3875,120.5936,120.3777,120.5936,11859.0
2025-01-24 13:40:00,122.86,122.87,122.71,122.76,11563.0,120.5739,120.5837,120.4267,120.4758,11563.0
2025-01-24 13:45:00,122.73,122.81,122.63,122.77,13556.0,120.4464,120.5249,120.3482,120.4856,13556.0
2025-01-24 13:50:00,122.79,122.93,122.79,122.92,10117.0,120.5052,120.6426,120.5052,120.6328,10117.0
2025-01-24 13:55:00,122.92,122.95,122.87,122.89,8613.0,120.6328,120.6623,120.5837,120.6034,8613.0
2025-01-24 14:00:00,122.87,122.96,122.85,122.93,6826.0,120.5837,120.6721,120.5641,120.6426,6826.0
2025-01-24 14:05:00,122.91,122.93,122.85,122.89,10380.0,120.623,120.6426,120.5641,120.6034,10380.0
2025-01-24 14:10:00,122.87,122.96,122.81,122.82,8560.0,120.5837,120.6721,120.5249,120.5347,8560.0
2025-01-24 14:15:00,122.81,122.94,122.81,122.86,11831.0,120.5249,120.6524,120.5249,120.5739,11831.0
2025-01-24 14:20:00,122.84,122.99,122.84,122.97,7987.0,120.5543,120.7015,120.5543,120.6819,7987.0
2025-01-24 14:25:00,122.97,123.02,122.91,123.0,27175.0,120.6819,120.731,120.623,120.7113,27175.0
2025-01-24 14:30:00,122.99,123.07,122.91,123.03,10301.0,120.7015,120.78,120.623,120.7408,10301.0
2025-01-24 14:35:00,123.06,123.06,122.85,122.91,6024.0,120.7702,120.7702,120.5641,120.623,6024.0
2025-01-24 14:40:00,122.88,122.95,122.84,122.95,7132.0,120.5936,120.6623,120.5543,120.6623,7132.0
2025-01-24 14:45:00,122.97,122.97,122.8,122.83,22774.0,120.6819,120.6819,120.5151,120.5445,22774.0
2025-01-24 14:50:00,122.83,122.91,122.83,122.85,8931.0,120.5445,120.623,120.5445,120.5641,8931.0
2025-01-24 14:55:00,122.84,122.86,122.77,122.77,7126.0,120.5543,120.5739,120.4856,120.4856,7126.0
2025-01-24 15:00:00,122.78,122.78,122.59,122.64,13917.0,120.4954,120.4954,120.309,120.358,13917.0
2025-01-24 15:05:00,122.6,122.61,122.52,122.56,10466.0,120.3188,120.3286,120.2403,120.2795,10466.0
2025-01-24 15:10:00,122.58,122.59,122.45,122.47,15855.0,120.2991,120.309,120.1716,120.1912,15855.0
2025-01-24 15:15:00,122.47,122.47,122.38,122.38,7347.0,120.1912,120.1912,120.1029,120.1029,7347.0
2025-01-24 15:20:00,122.35,122.35,122.19,122.2,16625.0,120.0734,120.0734,119.9164,119.9262,16625.0
2025-01-24 15:25:00,122.2,122.28,122.19,122.26,12740.0,119.9262,120.0047,119.9164,119.9851,12740.0
2025-01-24 15:30:00,122.24,122.26,122.05,122.07,22938.0,119.9655,119.9851,119.779,119.7986,22938.0
2025-01-24 15:35:00,122.07,122.07,121.75,121.78,40172.0,119.7986,119.7986,119.4846,119.514,40172.0
2025-01-24 15:40:00,121.79,121.85,121.7,121.73,25772.0,119.5238,119.5827,119.4355,119.465,25772.0
2025-01-24 15:45:00,121.73,121.73,121.5,121.52,26663.0,119.465,119.465,119.2392,119.2589,26663.0
2025-01-24 15:50:00,121.51,121.97,121.42,121.78,61748.0,119.2491,119.7005,119.1607,119.514,61748.0
2025-01-24 15:55:00,121.78,121.91,121.71,121.85,136095.0,119.514,119.6416,119.4453,119.5827,136095.0
2025-01-27 09:30:00,122.91,122.91,122.0,122.47,50593.0,120.623,120.623,119.7299,120.1912,50593.0
2025-01-27 09:35:00,122.57,123.73,122.37,123.43,44474.0,120.2893,121.4277,120.0931,121.1333,44474.0
2025-01-27 09:40:00,123.43,123.89,123.25,123.47,19039.0,121.1333,121.5848,120.9567,121.1726,19039.0
2025-01-27 09:45:00,123.52,124.0,123.17,123.41,33044.0,121.2217,121.6927,120.8782,121.1137,33044.0
2025-01-27 09:50:00,123.51,123.7,123.37,123.69,18804.0,121.2118,121.3983,121.0744,121.3885,18804.0
2025-01-27 09:55:00,123.73,124.05,123.7,124.04,11165.0,121.4277,121.7418,121.3983,121.732,11165.0
2025-01-27 10:00:00,124.1,124.51,123.97,124.4,28640.0,121.7909,122.1932,121.6633,122.0853,28640.0
2025-01-27 10:05:00,124.44,124.6,123.94,124.04,37924.0,122.1245,122.2816,121.6338,121.732,37924.0
2025-01-27 10:10:00,124.04,124.45,123.98,124.45,30522.0,121.732,122.1343,121.6731,122.1343,30522.0
2025-01-27 10:15:00,124.46,124.57,124.28,124.41,43066.0,122.1442,122.2521,121.9675,122.0951,43066.0
2025-01-27 10:20:00,124.49,124.49,124.14,124.31,16061.0,122.1736,122.1736,121.8301,121.997,16061.0
2025-01-27 10:25:00,124.32,124.41,123.83,123.88,16959.0,122.0068,122.0951,121.5259,121.575,16959.0
2025-01-27 10:30:00,123.84,123.86,123.01,123.01,13808.0,121.5357,121.5553,120.7211,120.7211,13808.0
2025-01-27 10:35:00,123.05,123.06,122.6,122.76,16202.0,120.7604,120.7702,120.3188,120.4758,16202.0
2025-01-27 10:40:00,122.81,123.01,122.65,122.81,6107.0,120.5249,120.7211,120.3678,120.5249,6107.0
2025-01-27 10:45:00,122.87,122.88,122.56,122.71,6164.0,120.5837,120.5936,120.2795,120.4267,6164.0
2025-01-27 10:50:00,122.62,122.84,122.48,122.5,11346.0,120.3384,120.5543,120.201,120.2206,11346.0
2025-01-27 10:55:00,122.57,122.73,122.57,122.63,5823.0,120.2893,120.4464,120.2893,120.3482,5823.0
2025-01-27 11:00:00,122.61,122.72,122.34,122.42,7160.0,120.3286,120.4365,120.0636,120.1421,7160.0
2025-01-27 11:05:00,122.43,122.63,122.43,122.61,11214.0,120.1519,120.3482,120.1519,120.3286,11214.0
2025-01-27 11:10:00,122.56,122.66,122.44,122.55,10391.0,120.2795,120.3777,120.1617,120.2697,10391.0
2025-01-27 11:15:00,122.56,122.72,122.53,122.72,8132.0,120.2795,120.4365,120.2501,120.4365,8132.0
2025-01-27 11:20:00,122.73,122.83,122.38,122.44,12259.0,120.4464,120.5445,120.1029,120.1617,12259.0
2025-01-27 11:25:00,122.46,122.51,122.3,122.49,8770.0,120.1814,120.2304,120.0244,120.2108,8770.0
2025-01-27 11:30:00,122.51,122.65,122.44,122.65,12114.0,120.2304,120.3678,120.1617,120.3678,12114.0
2025-01-27 11:35:00,122.67,122.94,122.65,122.9,12328.0,120.3875,120.6524,120.3678,120.6132,12328.0
2025-01-27 11:40:00,122.83,122.85,122.41,122.41,7690.0,120.5445,120.5641,120.1323,120.1323,7690.0
2025-01-27 11:45:00,122.41,122.46,122.19,122.25,6037.0,120.1323,120.1814,119.9164,119.9753,6037.0
2025-01-27 11:50:00,122.19,122.39,122.14,122.34,15448.0,119.9164,120.1127,119.8673,120.0636,15448.0
2025-01-27 11:55:00,122.34,122.38,122.06,122.14,13984.0,120.0636,120.1029,119.7888,119.8673,13984.0
2025-01-27 12:00:00,122.18,122.31,121.97,121.98,8892.0,119.9066,120.0342,119.7005,119.7103,8892.0
2025-01-27 12:05:00,121.97,122.27,121.89,122.27,8366.0,119.7005,119.9949,119.622,119.9949,8366.0
2025-01-27 12:10:00,122.27,122.59,122.27,122.59,13714.0,119.9949,120.309,119.9949,120.309,13714.0
2025-01-27 12:15:00,122.64,122.98,122.61,122.89,27518.0,120.358,120.6917,120.3286,120.6034,27518.0
2025-01-27 12:20:00,122.89,123.1,122.89,123.0,30005.0,120.6034,120.8095,120.6034,120.7113,30005.0
2025-01-27 12:25:00,122.95,123.08,122.69,123.08,52676.0,120.6623,120.7898,120.4071,120.7898,52676.0
2025-01-27 12:30:00,123.05,123.22,122.82,122.83,31076.0,120.7604,120.9272,120.5347,120.5445,31076.0
2025-01-27 12:35:00,122.81,122.85,122.65,122.7,15847.0,120.5249,120.5641,120.3678,120.4169,15847.0
2025-01-27 12:40:00,122.7,122.85,122.62,122.71,28526.0,120.4169,120.5641,120.3384,120.4267,28526.0
2025-01-27 12:45:00,122.71,122.82,122.6,122.65,28526.0,120.4267,120.5347,120.3188,120.3678,28526.0
2025-01-27 12:50:00,122.68,122.68,122.48,122.55,18925.0,120.3973,120.3973,120.201,120.2697,18925.0
2025-01-27 12:55:00,122.53,122.66,122.45,122.45,14903.0,120.2501,120.3777,120.1716,120.1716,14903.0
2025-01-27 13:00:00,122.45,122.59,122.25,122.32,17612.0,120.1716,120.309,119.9753,120.044,17612.0
2025-01-27 13:05:00,122.34,122.54,122.34,122.38,9333.0,120.0636,120.2599,120.0636,120.1029,9333.0
2025-01-27 13:10:00,122.36,122.44,122.23,122.44,16858.0,120.0832,120.1617,119.9557,120.1617,16858.0
2025-01-27 13:15:00,122.44,122.45,122.31,122.31,12334.0,120.1617,120.1716,120.0342,120.0342,12334.0
2025-01-27 13:20:00,122.31,122.45,122.27,122.45,39715.0,120.0342,120.1716,119.9949,120.1716,39715.0
2025-01-27 13:25:00,122.42,122.45,122.36,122.39,9580.0,120.1421,120.1716,120.0832,120.1127,9580.0
2025-01-27 13:30:00,122.42,122.52,122.38,122.39,12492.0,120.1421,120.2403,120.1029,120.1127,12492.0
2025-01-27 13:35:00,122.36,122.45,122.28,122.32,15272.0,120.0832,120.1716,120.0047,120.044,15272.0
2025-01-27 13:40:00,122.33,122.42,122.24,122.38,9873.0,120.0538,120.1421,119.9655,120.1029,9873.0
2025-01-27 13:45:00,122.42,122.45,122.26,122.39,13530.0,120.1421,120.1716,119.9851,120.1127,13530.0
2025-01-27 13:50:00,122.41,122.56,122.33,122.54,17102.0,120.1323,120.2795,120.0538,120.2599,17102.0
2025-01-27 13:55:00,122.54,122.68,122.5,122.57,10296.0,120.2599,120.3973,120.2206,120.2893,10296.0
2025-01-27 14:00:00,122.57,122.79,122.57,122.77,13795.0,120.2893,120.5052,120.2893,120.4856,13795.0
2025-01-27 14:05:00,122.78,122.78,122.57,122.75,11493.0,120.4954,120.4954,120.2893,120.466,11493.0
2025-01-27 14:10:00,122.72,122.78,122.69,122.73,10124.0,120.4365,120.4954,120.4071,120.4464,10124.0
2025-01-27 14:15:00,122.73,122.8,122.72,122.74,12168.0,120.4464,120.5151,120.4365,120.4562,12168.0
2025-01-27 14:20:00,122.75,122.89,122.71,122.88,15021.0,120.466,120.6034,120.4267,120.5936,15021.0
2025-01-27 14:25:00,122.87,123.03,122.86,123.02,16996.0,120.5837,120.7408,120.5739,120.731,16996.0
2025-01-27 14:30:00,123.05,123.25,123.05,123.19,18004.0,120.7604,120.9567,120.7604,120.8978,18004.0
2025-01-27 14:35:00,123.23,123.46,123.23,123.46,9645.0,120.937,121.1628,120.937,121.1628,9645.0
2025-01-27 14:40:00,123.44,123.46,123.35,123.41,13489.0,121.1431,121.1628,121.0548,121.1137,13489.0
2025-01-27 14:45:00,123.37,123.4,123.05,123.07,20660.0,121.0744,121.1039,120.7604,120.78,20660.0
2025-01-27 14:50:00,123.02,123.15,122.98,123.07,15299.0,120.731,120.8585,120.6917,120.78,15299.0
2025-01-27 14:55:00,123.07,123.09,122.88,122.92,21656.0,120.78,120.7997,120.5936,120.6328,21656.0
2025-01-27 15:00:00,122.96,123.11,122.84,122.88,20216.0,120.6721,120.8193,120.5543,120.5936,20216.0
2025-01-27 15:05:00,122.85,122.88,122.67,122.69,22795.0,120.5641,120.5936,120.3875,120.4071,22795.0
2025-01-27 15:10:00,122.66,122.87,122.65,122.86,24510.0,120.3777,120.5837,120.3678,120.5739,24510.0
2025-01-27 15:15:00,122.86,123.12,122.8,123.1,25654.0,120.5739,120.8291,120.5151,120.8095,25654.0
2025-01-27 15:20:00,123.1,123.3,123.04,123.27,22489.0,120.8095,121.0057,120.7506,120.9763,22489.0
2025-01-27 15:25:00,123.27,123.4,123.22,123.28,32160.0,120.9763,121.1039,120.9272,120.9861,32160.0
2025-01-27 15:30:00,123.29,123.32,123.01,123.06,32051.0,120.9959,121.0254,120.7211,120.7702,32051.0
2025-01-27 15:35:00,123.06,123.06,122.82,122.96,35692.0,120.7702,120.7702,120.5347,120.6721,35692.0
2025-01-27 15:40:00,122.97,123.12,122.96,123.08,38235.0,120.6819,120.8291,120.6721,120.7898,38235.0
2025-01-27 15:45:00,123.09,123.27,123.0,123.03,36545.0,120.7997,120.9763,120.7113,120.7408,36545.0
2025-01-27 15:50:00,123.03,123.09,122.63,122.7,71677.0,120.7408,120.7997,120.3482,120.4169,71677.0
2025-01-27 15:55:00,122.72,123.17,122.69,123.08,225328.0,120.4365,120.8782,120.4071,120.7898,225328.0
2025-01-28 09:30:00,123.12,123.41,122.8,122.98,29305.0,120.8291,121.1137,120.5151,120.6917,29305.0
2025-01-28 09:35:00,122.7,123.8,122.69,123.57,10352.0,120.4169,121.4964,120.4071,121.2707,10352.0
2025-01-28 09:40:00,123.58,124.07,123.49,123.73,11566.0,121.2805,121.7614,121.1922,121.4277,11566.0
2025-01-28 09:45:00,123.73,123.73,122.95,123.03,8470.0,121.4277,121.4277,120.6623,120.7408,8470.0
2025-01-28 09:50:00,123.07,123.07,122.56,122.82,10781.0,120.78,120.78,120.2795,120.5347,10781.0
2025-01-28 09:55:00,122.83,123.07,122.71,122.84,9023.0,120.5445,120.78,120.4267,120.5543,9023.0
2025-01-28 10:00:00,122.77,122.8,122.51,122.72,10613.0,120.4856,120.5151,120.2304,120.4365,10613.0
2025-01-28 10:05:00,122.82,122.82,122.41,122.52,14610.0,120.5347,120.5347,120.1323,120.2403,14610.0
2025-01-28 10:10:00,122.52,122.65,122.29,122.29,23484.0,120.2403,120.3678,120.0145,120.0145,23484.0
2025-01-28 10:15:00,122.36,122.56,122.3,122.33,9585.0,120.0832,120.2795,120.0244,120.0538,9585.0
2025-01-28 10:20:00,122.33,122.53,121.85,121.92,23831.0,120.0538,120.2501,119.5827,119.6514,23831.0
2025-01-28 10:25:00,121.87,122.0,121.8,121.8,12995.0,119.6024,119.7299,119.5337,119.5337,12995.0
2025-01-28 10:30:00,121.84,122.3,121.75,122.28,15538.0,119.5729,120.0244,119.4846,120.0047,15538.0
2025-01-28 10:35:00,122.22,122.22,121.8,122.07,27720.0,119.9458,119.9458,119.5337,119.7986,27720.0
2025-01-28 10:40:00,122.08,122.26,122.0,122.26,13779.0,119.8084,119.9851,119.7299,119.9851,13779.0
2025-01-28 10:45:00,122.28,122.39,121.95,122.07,20909.0,120.0047,120.1127,119.6809,119.7986,20909.0
2025-01-28 10:50:00,121.97,122.48,121.94,122.48,10721.0,119.7005,120.201,119.6711,120.201,10721.0
2025-01-28 10:55:00,122.47,122.51,122.24,122.29,7738.0,120.1912,120.2304,119.9655,120.0145,7738.0
2025-01-28 11:00:00,122.18,122.55,122.18,122.48,8746.0,119.9066,120.2697,119.9066,120.201,8746.0
2025-01-28 11:05:00,122.54,122.62,122.41,122.62,14197.0,120.2599,120.3384,120.1323,120.3384,14197.0
2025-01-28 11:10:00,122.56,122.59,122.21,122.3,10532.0,120.2795,120.309,119.936,120.0244,10532.0
2025-01-28 11:15:00,122.4,122.4,121.81,121.87,5760.0,120.1225,120.1225,119.5435,119.6024,5760.0
2025-01-28 11:20:00,121.92,121.95,121.52,121.63,8237.0,119.6514,119.6809,119.2589,119.3668,8237.0
2025-01-28 11:25:00,121.59,121.65,121.28,121.32,6755.0,119.3276,119.3864,119.0233,119.0626,6755.0
2025-01-28 11:30:00,121.32,121.41,121.22,121.37,10677.0,119.0626,119.1509,118.9644,119.1117,10677.0
2025-01-28 11:35:00,121.37,121.37,120.92,121.08,10235.0,119.1117,119.1117,118.67,118.8271,10235.0
2025-01-28 11:40:00,121.09,121.27,121.0,121.22,8917.0,118.8369,119.0135,118.7485,118.9644,8917.0
2025-01-28 11:45:00,121.22,121.25,120.87,120.98,8833.0,118.9644,118.9939,118.621,118.7289,8833.0
2025-01-28 11:50:00,121.0,121.04,120.73,120.74,5974.0,118.7485,118.7878,118.4836,118.4934,5974.0
2025-01-28 11:55:00,120.73,120.9,120.69,120.78,10179.0,118.4836,118.6504,118.4443,118.5326,10179.0
2025-01-28 12:00:00,120.82,120.82,120.56,120.77,8267.0,118.5719,118.5719,118.3167,118.5228,8267.0
2025-01-28 12:05:00,120.77,120.86,120.64,120.74,10129.0,118.5228,118.6111,118.3952,118.4934,10129.0
2025-01-28 12:10:00,120.74,120.81,120.63,120.77,8932.0,118.4934,118.5621,118.3854,118.5228,8932.0
2025-01-28 12:15:00,120.77,120.9,120.74,120.77,13604.0,118.5228,118.6504,118.4934,118.5228,13604.0
2025-01-28 12:20:00,120.8,120.89,120.73,120.79,16155.0,118.5523,118.6406,118.4836,118.5425,16155.0
2025-01-28 12:25:00,120.79,120.81,120.69,120.72,16714.0,118.5425,118.5621,118.4443,118.4738,16714.0
2025-01-28 12:30:00,120.75,120.87,120.56,120.59,27175.0,118.5032,118.621,118.3167,118.3462,27175.0
2025-01-28 12:35:00,120.62,120.62,120.35,120.42,16964.0,118.3756,118.3756,118.1106,118.1793,16964.0
2025-01-28 12:40:00,120.47,120.7,120.47,120.67,10970.0,118.2284,118.4541,118.2284,118.4247,10970.0
2025-01-28 12:45:00,120.67,120.8,120.62,120.8,16847.0,118.4247,118.5523,118.3756,118.5523,16847.0
2025-01-28 12:50:00,120.77,120.86,120.7,120.71,15572.0,118.5228,118.6111,118.4541,118.4639,15572.0
2025-01-28 12:55:00,120.71,120.75,120.58,120.61,8493.0,118.4639,118.5032,118.3364,118.3658,8493.0
2025-01-28 13:00:00,120.61,120.61,120.5,120.56,7493.0,118.3658,118.3658,118.2578,118.3167,7493.0
2025-01-28 13:05:00,120.56,120.62,120.43,120.55,44893.0,118.3167,118.3756,118.1891,118.3069,44893.0
2025-01-28 13:10:00,120.57,120.8,120.57,120.72,11950.0,118.3265,118.5523,118.3265,118.4738,11950.0
2025-01-28 13:15:00,120.8,120.85,120.71,120.77,7903.0,118.5523,118.6013,118.4639,118.5228,7903.0
2025-01-28 13:20:00,120.74,120.78,120.66,120.7,4995.0,118.4934,118.5326,118.4149,118.4541,4995.0
2025-01-28 13:25:00,120.6,120.69,120.6,120.68,11760.0,118.356,118.4443,118.356,118.4345,11760.0
2025-01-28 13:30:00,120.67,120.78,120.65,120.77,9705.0,118.4247,118.5326,118.4051,118.5228,9705.0
2025-01-28 13:35:00,120.78,120.78,120.66,120.7,11904.0,118.5326,118.5326,118.4149,118.4541,11904.0
2025-01-28 13:40:00,120.64,120.65,120.47,120.5,27087.0,118.3952,118.4051,118.2284,118.2578,27087.0
2025-01-28 13:45:00,120.51,120.59,120.44,120.52,13604.0,118.2677,118.3462,118.199,118.2775,13604.0
2025-01-28 13:50:00,120.54,120.82,120.47,120.77,28971.0,118.2971,118.5719,118.2284,118.5228,28971.0
2025-01-28 13:55:00,120.77,120.84,120.69,120.72,10569.0,118.5228,118.5915,118.4443,118.4738,10569.0
2025-01-28 14:00:00,120.72,120.83,120.67,120.77,8927.0,118.4738,118.5817,118.4247,118.5228,8927.0
2025-01-28 14:05:00,120.7,120.7,120.53,120.54,8506.0,118.4541,118.4541,118.2873,118.2971,8506.0
2025-01-28 14:10:00,120.52,120.58,120.22,120.41,9726.0,118.2775,118.3364,117.9831,118.1695,9726.0
2025-01-28 14:15:00,120.4,120.4,120.2,120.34,6825.0,118.1597,118.1597,117.9634,118.1008,6825.0
2025-01-28 14:20:00,120.38,120.45,120.28,120.4,7310.0,118.1401,118.2088,118.0419,118.1597,7310.0
2025-01-28 14:25:00,120.37,120.54,120.36,120.5,8231.0,118.1303,118.2971,118.1205,118.2578,8231.0
2025-01-28 14:30:00,120.45,120.67,120.45,120.67,10177.0,118.2088,118.4247,118.2088,118.4247,10177.0
2025-01-28 14:35:00,120.7,120.93,120.67,120.91,11477.0,118.4541,118.6798,118.4247,118.6602,11477.0
2025-01-28 14:40:00,120.93,121.12,120.93,121.07,10966.0,118.6798,118.8663,118.6798,118.8172,10966.0
2025-01-28 14:45:00,121.13,121.13,121.06,121.09,5031.0,118.8761,118.8761,118.8074,118.8369,5031.0
2025-01-28 14:50:00,121.13,121.16,121.03,121.16,8422.0,118.8761,118.9056,118.778,118.9056,8422.0
2025-01-28 14:55:00,121.12,121.2,121.12,121.12,6155.0,118.8663,118.9448,118.8663,118.8663,6155.0
2025-01-28 15:00:00,121.15,121.23,121.02,121.15,6690.0,118.8958,118.9743,118.7682,118.8958,6690.0
2025-01-28 15:05:00,121.14,121.21,121.05,121.07,17428.0,118.8859,118.9546,118.7976,118.8172,17428.0
2025-01-28 15:10:00,121.1,121.25,121.05,121.14,17362.0,118.8467,118.9939,118.7976,118.8859,17362.0
2025-01-28 15:15:00,121.14,121.23,121.11,121.2,5748.0,118.8859,118.9743,118.8565,118.9448,5748.0
2025-01-28 15:20:00,121.24,121.34,121.2,121.23,8144.0,118.9841,119.0822,118.9448,118.9743,8144.0
2025-01-28 15:25:00,121.23,121.3,121.23,121.29,7030.0,118.9743,119.043,118.9743,119.0331,7030.0
2025-01-28 15:30:00,121.26,121.29,121.14,121.15,15244.0,119.0037,119.0331,118.8859,118.8958,15244.0
2025-01-28 15:35:00,121.15,121.33,121.15,121.27,15673.0,118.8958,119.0724,118.8958,119.0135,15673.0
2025-01-28 15:40:00,121.29,121.55,121.23,121.55,11858.0,119.0331,119.2883,118.9743,119.2883,11858.0
2025-01-28 15:45:00,121.56,121.56,121.14,121.21,16788.0,119.2981,119.2981,118.8859,118.9546,16788.0
2025-01-28 15:50:00,121.12,121.35,121.0,121.04,39004.0,118.8663,119.092,118.7485,118.7878,39004.0
2025-01-28 15:55:00,121.04,121.24,121.01,121.17,194147.0,118.7878,118.9841,118.7584,118.9154,194147.0
2025-01-29 09:30:00,121.21,122.01,121.05,121.9,25107.0,118.9546,119.7397,118.7976,119.6318,25107.0
2025-01-29 09:35:00,121.68,121.81,121.22,121.59,8451.0,119.4159,119.5435,118.9644,119.3276,8451.0
2025-01-29 09:40:00,121.53,121.99,121.52,121.82,4220.0,119.2687,119.7201,119.2589,119.5533,4220.0
2025-01-29 09:45:00,121.99,122.27,121.94,122.05,8179.0,119.7201,119.9949,119.6711,119.779,8179.0
2025-01-29 09:50:00,122.05,122.28,121.86,122.26,7276.0,119.779,120.0047,119.5925,119.9851,7276.0
2025-01-29 09:55:00,122.29,122.66,122.24,122.6,8258.0,120.0145,120.3777,119.9655,120.3188,8258.0
2025-01-29 10:00:00,122.54,122.8,122.49,122.58,6760.0,120.2599,120.5151,120.2108,120.2991,6760.0
2025-01-29 10:05:00,122.71,122.71,122.34,122.34,6407.0,120.4267,120.4267,120.0636,120.0636,6407.0
2025-01-29 10:10:00,122.34,122.35,122.1,122.13,6693.0,120.0636,120.0734,119.8281,119.8575,6693.0
2025-01-29 10:15:00,122.05,122.12,121.88,121.98,21994.0,119.779,119.8477,119.6122,119.7103,21994.0
2025-01-29 10:20:00,122.07,122.11,121.93,122.11,4559.0,119.7986,119.8379,119.6612,119.8379,4559.0
2025-01-29 10:25:00,122.07,122.35,122.06,122.33,4134.0,119.7986,120.0734,119.7888,120.0538,4134.0
2025-01-29 10:30:00,122.21,122.5,122.2,122.45,6017.0,119.936,120.2206,119.9262,120.1716,6017.0
2025-01-29 10:35:00,122.48,122.78,122.42,122.78,4485.0,120.201,120.4954,120.1421,120.4954,4485.0
2025-01-29 10:40:00,122.81,122.98,122.67,122.87,4845.0,120.5249,120.6917,120.3875,120.5837,4845.0
2025-01-29 10:45:00,122.91,122.97,122.66,122.74,4773.0,120.623,120.6819,120.3777,120.4562,4773.0
2025-01-29 10:50:00,122.66,122.72,122.58,122.59,4775.0,120.3777,120.4365,120.2991,120.309,4775.0
2025-01-29 10:55:00,122.71,122.79,122.51,122.57,4905.0,120.4267,120.5052,120.2304,120.2893,4905.0
2025-01-29 11:00:00,122.57,122.68,122.55,122.65,3131.0,120.2893,120.3973,120.2697,120.3678,3131.0
2025-01-29 11:05:00,122.67,122.7,122.54,122.63,5282.0,120.3875,120.4169,120.2599,120.3482,5282.0
2025-01-29 11:10:00,122.63,122.67,122.55,122.67,3118.0,120.3482,120.3875,120.2697,120.3875,3118.0
2025-01-29 11:15:00,122.65,122.8,122.47,122.72,14035.0,120.3678,120.5151,120.1912,120.4365,14035.0
2025-01-29 11:20:00,122.64,122.76,122.58,122.7,9460.0,120.358,120.4758,120.2991,120.4169,9460.0
2025-01-29 11:25:00,122.68,122.92,122.63,122.84,4544.0,120.3973,120.6328,120.3482,120.5543,4544.0
2025-01-29 11:30:00,122.89,123.08,122.83,123.06,9945.0,120.6034,120.7898,120.5445,120.7702,9945.0
2025-01-29 11:35:00,123.04,123.31,123.04,123.22,7774.0,120.7506,121.0156,120.7506,120.9272,7774.0
2025-01-29 11:40:00,123.17,123.26,123.1,123.23,6742.0,120.8782,120.9665,120.8095,120.937,6742.0
2025-01-29 11:45:00,123.18,123.22,123.02,123.12,6420.0,120.888,120.9272,120.731,120.8291,6420.0
2025-01-29 11:50:00,123.12,123.2,123.02,123.19,8669.0,120.8291,120.9076,120.731,120.8978,8669.0
2025-01-29 11:55:00,123.21,123.23,123.1,123.16,8737.0,120.9174,120.937,120.8095,120.8684,8737.0
2025-01-29 12:00:00,123.13,123.19,122.97,123.01,4635.0,120.8389,120.8978,120.6819,120.7211,4635.0
2025-01-29 12:05:00,123.03,123.03,122.8,122.83,10389.0,120.7408,120.7408,120.5151,120.5445,10389.0
2025-01-29 12:10:00,122.82,122.95,122.79,122.9,5322.0,120.5347,120.6623,120.5052,120.6132,5322.0
2025-01-29 12:15:00,122.85,122.93,122.78,122.87,4004.0,120.5641,120.6426,120.4954,120.5837,4004.0
2025-01-29 12:20:00,122.84,122.92,122.65,122.65,8545.0,120.5543,120.6328,120.3678,120.3678,8545.0
2025-01-29 12:25:00,122.69,122.73,122.6,122.65,7901.0,120.4071,120.4464,120.3188,120.3678,7901.0
2025-01-29 12:30:00,122.68,122.69,122.47,122.56,6218.0,120.3973,120.4071,120.1912,120.2795,6218.0
2025-01-29 12:35:00,122.56,122.71,122.47,122.71,6431.0,120.2795,120.4267,120.1912,120.4267,6431.0
2025-01-29 12:40:00,122.69,122.69,122.49,122.51,5906.0,120.4071,120.4071,120.2108,120.2304,5906.0
2025-01-29 12:45:00,122.52,122.57,122.37,122.44,7272.0,120.2403,120.2893,120.0931,120.1617,7272.0
2025-01-29 12:50:00,122.48,122.5,122.33,122.34,4386.0,120.201,120.2206,120.0538,120.0636,4386.0
2025-01-29 12:55:00,122.39,122.41,122.25,122.25,3465.0,120.1127,120.1323,119.9753,119.9753,3465.0
2025-01-29 13:00:00,122.31,122.36,122.18,122.25,5467.0,120.0342,120.0832,119.9066,119.9753,5467.0
2025-01-29 13:05:00,122.3,122.37,122.24,122.35,4382.0,120.0244,120.0931,119.9655,120.0734,4382.0
2025-01-29 13:10:00,122.37,122.41,122.14,122.2,8746.0,120.0931,120.1323,119.8673,119.9262,8746.0
2025-01-29 13:15:00,122.16,122.31,122.16,122.31,3125.0,119.887,120.0342,119.887,120.0342,3125.0
2025-01-29 13:20:00,122.2,122.46,122.19,122.46,5324.0,119.9262,120.1814,119.9164,120.1814,5324.0
2025-01-29 13:25:00,122.38,122.5,122.27,122.35,7020.0,120.1029,120.2206,119.9949,120.0734,7020.0
2025-01-29 13:30:00,122.35,122.47,122.34,122.44,4042.0,120.0734,120.1912,120.0636,120.1617,4042.0
2025-01-29 13:35:00,122.48,122.48,122.36,122.41,8907.0,120.201,120.201,120.0832,120.1323,8907.0
2025-01-29 13:40:00,122.42,122.45,122.3,122.34,6896.0,120.1421,120.1716,120.0244,120.0636,6896.0
2025-01-29 13:45:00,122.34,122.5,122.31,122.5,6111.0,120.0636,120.2206,120.0342,120.2206,6111.0
2025-01-29 13:50:00,122.53,122.53,122.39,122.44,6782.0,120.2501,120.2501,120.1127,120.1617,6782.0
2025-01-29 13:55:00,122.45,122.52,122.45,122.51,2590.0,120.1716,120.2403,120.1716,120.2304,2590.0
2025-01-29 14:00:00,122.43,122.45,122.0,122.02,7365.0,120.1519,120.1716,119.7299,119.7496,7365.0
2025-01-29 14:05:00,122.01,122.28,122.01,122.21,8832.0,119.7397,120.0047,119.7397,119.936,8832.0
2025-01-29 14:10:00,122.2,122.23,122.0,122.04,14699.0,119.9262,119.9557,119.7299,119.7692,14699.0
2025-01-29 14:15:00,122.08,122.21,122.04,122.14,8843.0,119.8084,119.936,119.7692,119.8673,8843.0
2025-01-29 14:20:00,122.12,122.15,121.93,121.93,3745.0,119.8477,119.8771,119.6612,119.6612,3745.0
2025-01-29 14:25:00,121.97,122.08,121.92,121.98,5371.0,119.7005,119.8084,119.6514,119.7103,5371.0
2025-01-29 14:30:00,121.99,122.3,121.99,122.28,9488.0,119.7201,120.0244,119.7201,120.0047,9488.0
2025-01-29 14:35:00,122.28,122.33,122.09,122.33,12141.0,120.0047,120.0538,119.8183,120.0538,12141.0
2025-01-29 14:40:00,122.28,122.54,122.27,122.39,9072.0,120.0047,120.2599,119.9949,120.1127,9072.0
2025-01-29 14:45:00,122.41,122.48,122.24,122.28,8824.0,120.1323,120.201,119.9655,120.0047,8824.0
2025-01-29 14:50:00,122.28,122.53,122.21,122.45,9362.0,120.0047,120.2501,119.936,120.1716,9362.0
2025-01-29 14:55:00,122.41,122.41,122.08,122.2,12500.0,120.1323,120.1323,119.8084,119.9262,12500.0
2025-01-29 15:00:00,122.24,122.25,121.99,121.99,6989.0,119.9655,119.9753,119.7201,119.7201,6989.0
2025-01-29 15:05:00,121.99,122.15,121.91,121.92,14624.0,119.7201,119.8771,119.6416,119.6514,14624.0
2025-01-29 15:10:00,121.91,122.19,121.91,122.06,16769.0,119.6416,119.9164,119.6416,119.7888,16769.0
2025-01-29 15:15:00,122.05,122.09,121.88,122.04,23604.0,119.779,119.8183,119.6122,119.7692,23604.0
2025-01-29 15:20:00,122.07,122.44,122.05,122.41,21109.0,119.7986,120.1617,119.779,120.1323,21109.0
2025-01-29 15:25:00,122.41,122.42,122.26,122.29,24122.0,120.1323,120.1421,119.9851,120.0145,24122.0
2025-01-29 15:30:00,122.3,122.4,122.26,122.36,24182.0,120.0244,120.1225,119.9851,120.0832,24182.0
2025-01-29 15:35:00,122.34,122.5,122.23,122.23,27847.0,120.0636,120.2206,119.9557,119.9557,27847.0
2025-01-29 15:40:00,122.23,122.23,122.02,122.05,16348.0,119.9557,119.9557,119.7496,119.779,16348.0
2025-01-29 15:45:00,122.06,122.08,121.69,121.82,18645.0,119.7888,119.8084,119.4257,119.5533,18645.0
2025-01-29 15:50:00,121.83,122.13,121.83,121.83,38480.0,119.5631,119.8575,119.5631,119.5631,38480.0
2025-01-29 15:55:00,121.84,122.26,121.82,122.15,111733.0,119.5729,119.9851,119.5533,119.8771,111733.0
2025-01-30 09:30:00,124.45,124.56,123.64,123.65,32471.0,122.1343,122.2423,121.3394,121.3492,32471.0
2025-01-30 09:35:00,123.65,123.65,122.94,123.59,17908.0,121.3492,121.3492,120.6524,121.2904,17908.0
2025-01-30 09:40:00,123.6,123.84,123.33,123.33,4758.0,121.3002,121.5357,121.0352,121.0352,4758.0
2025-01-30 09:45:00,123.39,123.47,122.79,123.02,9549.0,121.0941,121.1726,120.5052,120.731,9549.0
2025-01-30 09:50:00,122.92,122.99,122.67,122.84,11762.0,120.6328,120.7015,120.3875,120.5543,11762.0
2025-01-30 09:55:00,122.79,122.79,122.18,122.29,20491.0,120.5052,120.5052,119.9066,120.0145,20491.0
2025-01-30 10:00:00,122.24,122.4,121.9,122.4,26208.0,119.9655,120.1225,119.6318,120.1225,26208.0
2025-01-30 10:05:00,122.4,122.75,122.33,122.7,24100.0,120.1225,120.466,120.0538,120.4169,24100.0
2025-01-30 10:10:00,122.7,122.86,122.19,122.19,26437.0,120.4169,120.5739,119.9164,119.9164,26437.0
2025-01-30 10:15:00,122.29,122.31,121.97,122.29,11849.0,120.0145,120.0342,119.7005,120.0145,11849.0
2025-01-30 10:20:00,122.28,122.45,122.15,122.26,10797.0,120.0047,120.1716,119.8771,119.9851,10797.0
2025-01-30 10:25:00,122.23,122.34,122.03,122.25,10821.0,119.9557,120.0636,119.7594,119.9753,10821.0
2025-01-30 10:30:00,122.29,122.59,122.19,122.48,9854.0,120.0145,120.309,119.9164,120.201,9854.0
2025-01-30 10:35:00,122.43,122.58,122.36,122.51,11140.0,120.1519,120.2991,120.0832,120.2304,11140.0
2025-01-30 10:40:00,122.46,122.58,122.17,122.31,12213.0,120.1814,120.2991,119.8968,120.0342,12213.0
2025-01-30 10:45:00,122.3,122.44,122.08,122.15,8112.0,120.0244,120.1617,119.8084,119.8771,8112.0
2025-01-30 10:50:00,122.12,122.12,121.81,121.97,11411.0,119.8477,119.8477,119.5435,119.7005,11411.0
2025-01-30 10:55:00,121.91,122.01,121.74,121.88,8888.0,119.6416,119.7397,119.4748,119.6122,8888.0
2025-01-30 11:00:00,121.87,121.93,121.63,121.77,12901.0,119.6024,119.6612,119.3668,119.5042,12901.0
2025-01-30 11:05:00,121.82,121.95,121.63,121.64,10889.0,119.5533,119.6809,119.3668,119.3766,10889.0
2025-01-30 11:10:00,121.63,121.69,121.33,121.38,18174.0,119.3668,119.4257,119.0724,119.1215,18174.0
2025-01-30 11:15:00,121.35,121.48,121.25,121.45,19087.0,119.092,119.2196,118.9939,119.1902,19087.0
2025-01-30 11:20:00,121.51,121.71,121.48,121.69,28848.0,119.2491,119.4453,119.2196,119.4257,28848.0
2025-01-30 11:25:00,121.68,121.8,121.52,121.64,9399.0,119.4159,119.5337,119.2589,119.3766,9399.0
2025-01-30 11:30:00,121.65,121.65,121.38,121.53,12394.0,119.3864,119.3864,119.1215,119.2687,12394.0
2025-01-30 11:35:00,121.54,121.63,121.39,121.48,12922.0,119.2785,119.3668,119.1313,119.2196,12922.0
2025-01-30 11:40:00,121.55,121.56,121.42,121.49,6073.0,119.2883,119.2981,119.1607,119.2294,6073.0
2025-01-30 11:45:00,121.44,121.49,121.08,121.08,7412.0,119.1804,119.2294,118.8271,118.8271,7412.0
2025-01-30 11:50:00,121.15,121.3,121.12,121.29,9626.0,118.8958,119.043,118.8663,119.0331,9626.0
2025-01-30 11:55:00,121.29,121.29,120.96,120.96,13090.0,119.0331,119.0331,118.7093,118.7093,13090.0
2025-01-30 12:00:00,121.0,121.0,120.74,120.93,13935.0,118.7485,118.7485,118.4934,118.6798,13935.0
2025-01-30 12:05:00,120.88,121.14,120.88,120.93,54307.0,118.6308,118.8859,118.6308,118.6798,54307.0
2025-01-30 12:10:00,120.98,121.04,120.82,120.82,12297.0,118.7289,118.7878,118.5719,118.5719,12297.0
2025-01-30 12:15:00,120.82,120.82,120.65,120.73,16446.0,118.5719,118.5719,118.4051,118.4836,16446.0
2025-01-30 12:20:00,120.74,120.83,120.6,120.61,10821.0,118.4934,118.5817,118.356,118.3658,10821.0
2025-01-30 12:25:00,120.61,120.9,120.6,120.9,8104.0,118.3658,118.6504,118.356,118.6504,8104.0
2025-01-30 12:30:00,120.92,121.08,120.9,120.91,11553.0,118.67,118.8271,118.6504,118.6602,11553.0
2025-01-30 12:35:00,120.94,120.98,120.89,120.95,15067.0,118.6897,118.7289,118.6406,118.6995,15067.0
2025-01-30 12:40:00,120.95,121.17,120.89,121.14,8460.0,118.6995,118.9154,118.6406,118.8859,8460.0
2025-01-30 12:45:00,121.08,121.22,120.98,121.12,13573.0,118.8271,118.9644,118.7289,118.8663,13573.0
2025-01-30 12:50:00,121.13,121.14,120.93,121.01,69080.0,118.8761,118.8859,118.6798,118.7584,69080.0
2025-01-30 12:55:00,120.99,121.07,120.85,120.87,13116.0,118.7387,118.8172,118.6013,118.621,13116.0
2025-01-30 13:00:00,120.93,121.1,120.82,120.91,41372.0,118.6798,118.8467,118.5719,118.6602,41372.0
2025-01-30 13:05:00,120.91,120.91,120.53,120.53,32751.0,118.6602,118.6602,118.2873,118.2873,32751.0
2025-01-30 13:10:00,120.56,120.77,120.52,120.75,45674.0,118.3167,118.5228,118.2775,118.5032,45674.0
2025-01-30 13:15:00,120.76,121.0,120.75,120.98,24102.0,118.513,118.7485,118.5032,118.7289,24102.0
2025-01-30 13:20:00,120.96,120.96,120.61,120.91,26567.0,118.7093,118.7093,118.3658,118.6602,26567.0
2025-01-30 13:25:00,120.92,120.96,120.8,120.9,22354.0,118.67,118.7093,118.5523,118.6504,22354.0
2025-01-30 13:30:00,120.91,120.92,120.63,120.66,15857.0,118.6602,118.67,118.3854,118.4149,15857.0
2025-01-30 13:35:00,120.66,120.71,120.61,120.64,7275.0,118.4149,118.4639,118.3658,118.3952,7275.0
2025-01-30 13:40:00,120.64,120.72,120.58,120.58,13453.0,118.3952,118.4738,118.3364,118.3364,13453.0
2025-01-30 13:45:00,120.59,120.77,120.55,120.74,12086.0,118.3462,118.5228,118.3069,118.4934,12086.0
2025-01-30 13:50:00,120.71,120.73,120.48,120.5,32092.0,118.4639,118.4836,118.2382,118.2578,32092.0
2025-01-30 13:55:00,120.53,120.73,120.52,120.72,12604.0,118.2873,118.4836,118.2775,118.4738,12604.0
2025-01-30 14:00:00,120.75,120.8,120.67,120.7,10058.0,118.5032,118.5523,118.4247,118.4541,10058.0
2025-01-30 14:05:00,120.66,121.08,120.65,121.08,30805.0,118.4149,118.8271,118.4051,118.8271,30805.0
2025-01-30 14:10:00,121.07,121.13,120.78,120.87,14699.0,118.8172,118.8761,118.5326,118.621,14699.0
2025-01-30 14:15:00,120.88,120.98,120.82,120.97,11449.0,118.6308,118.7289,118.5719,118.7191,11449.0
2025-01-30 14:20:00,120.98,120.99,120.88,120.94,8146.0,118.7289,118.7387,118.6308,118.6897,8146.0
2025-01-30 14:25:00,120.91,121.08,120.91,121.03,12176.0,118.6602,118.8271,118.6602,118.778,12176.0
2025-01-30 14:30:00,121.04,121.05,120.82,120.86,10296.0,118.7878,118.7976,118.5719,118.6111,10296.0
2025-01-30 14:35:00,120.86,120.91,120.8,120.84,12984.0,118.6111,118.6602,118.5523,118.5915,12984.0
2025-01-30 14:40:00,120.83,120.91,120.76,120.91,9694.0,118.5817,118.6602,118.513,118.6602,9694.0
2025-01-30 14:45:00,120.9,120.9,120.72,120.79,11287.0,118.6504,118.6504,118.4738,118.5425,11287.0
2025-01-30 14:50:00,120.8,120.97,120.8,120.95,13413.0,118.5523,118.7191,118.5523,118.6995,13413.0
2025-01-30 14:55:00,120.95,121.06,120.89,121.03,16919.0,118.6995,118.8074,118.6406,118.778,16919.0
2025-01-30 15:00:00,121.03,121.36,120.98,121.25,25495.0,118.778,119.1018,118.7289,118.9939,25495.0
2025-01-30 15:05:00,121.25,121.51,121.25,121.43,33954.0,118.9939,119.2491,118.9939,119.1705,33954.0
2025-01-30 15:10:00,121.43,121.53,121.39,121.43,24595.0,119.1705,119.2687,119.1313,119.1705,24595.0
2025-01-30 15:15:00,121.44,121.52,121.4,121.5,19201.0,119.1804,119.2589,119.1411,119.2392,19201.0
2025-01-30 15:20:00,121.52,121.57,121.28,121.39,63173.0,119.2589,119.3079,119.0233,119.1313,63173.0
2025-01-30 15:25:00,121.39,121.53,121.18,121.2,30825.0,119.1313,119.2687,118.9252,118.9448,30825.0
2025-01-30 15:30:00,121.16,121.25,121.09,121.18,24480.0,118.9056,118.9939,118.8369,118.9252,24480.0
2025-01-30 15:35:00,121.17,121.2,120.49,120.49,27102.0,118.9154,118.9448,118.248,118.248,27102.0
2025-01-30 15:40:00,120.48,120.48,119.94,120.09,60827.0,118.2382,118.2382,117.7083,117.8555,60827.0
2025-01-30 15:45:00,120.0,120.43,119.81,120.42,51859.0,117.7671,118.1891,117.5807,118.1793,51859.0
2025-01-30 15:50:00,120.45,120.92,120.45,120.56,83831.0,118.2088,118.67,118.2088,118.3167,83831.0
2025-01-30 15:55:00,120.61,120.98,120.57,120.81,201406.0,118.3658,118.7289,118.3265,118.5621,201406.0
2025-01-31 09:30:00,119.96,120.83,118.17,119.67,131576.0,117.7279,118.5817,115.9712,117.4433,131576.0
2025-01-31 09:35:00,119.85,120.5,119.74,120.08,90754.0,117.6199,118.2578,117.512,117.8457,90754.0
2025-01-31 09:40:00,119.83,119.94,119.11,119.3,18805.0,117.6003,117.7083,116.8937,117.0802,18805.0
2025-01-31 09:45:00,119.33,119.33,118.0,118.28,39415.0,117.1096,117.1096,115.8044,116.0792,39415.0
2025-01-31 09:50:00,118.14,118.83,117.92,118.7,35164.0,115.9418,116.6189,115.7259,116.4913,35164.0
2025-01-31 09:55:00,118.76,118.76,117.45,117.45,31878.0,116.5502,116.5502,115.2646,115.2646,31878.0
2025-01-31 10:00:00,117.5,117.58,116.72,116.8,58676.0,115.3137,115.3922,114.5482,114.6267,58676.0
2025-01-31 10:05:00,116.72,117.45,116.72,117.43,35824.0,114.5482,115.2646,114.5482,115.245,35824.0
2025-01-31 10:10:00,117.48,117.78,117.33,117.69,60324.0,115.294,115.5885,115.1468,115.5001,60324.0
2025-01-31 10:15:00,117.68,118.29,117.35,117.95,86174.0,115.4903,116.089,115.1665,115.7553,86174.0
2025-01-31 10:20:00,118.0,118.26,117.92,118.22,64205.0,115.8044,116.0595,115.7259,116.0203,64205.0
2025-01-31 10:25:00,118.23,118.49,117.98,118.42,44399.0,116.0301,116.2852,115.7847,116.2165,44399.0
2025-01-31 10:30:00,118.35,118.57,118.11,118.48,19024.0,116.1479,116.3638,115.9123,116.2754,19024.0
2025-01-31 10:35:00,118.45,118.57,118.26,118.3,17166.0,116.246,116.3638,116.0595,116.0988,17166.0
2025-01-31 10:40:00,118.3,118.72,118.3,118.72,16877.0,116.0988,116.511,116.0988,116.511,16877.0
2025-01-31 10:45:00,118.72,118.94,118.7,118.94,19494.0,116.511,116.7269,116.4913,116.7269,19494.0
2025-01-31 10:50:00,118.98,119.29,118.92,119.25,40008.0,116.7661,117.0704,116.7072,117.0311,40008.0
2025-01-31 10:55:00,119.23,119.27,118.63,118.73,64869.0,117.0115,117.0507,116.4226,116.5208,64869.0
2025-01-31 11:00:00,118.78,118.85,118.5,118.63,16701.0,116.5699,116.6385,116.2951,116.4226,16701.0
2025-01-31 11:05:00,118.62,118.93,118.37,118.93,35322.0,116.4128,116.7171,116.1675,116.7171,35322.0
2025-01-31 11:10:00,118.9,119.11,118.77,119.04,18074.0,116.6876,116.8937,116.56,116.825,18074.0
2025-01-31 11:15:00,119.0,119.51,118.96,119.42,11794.0,116.7858,117.2863,116.7465,117.1979,11794.0
2025-01-31 11:20:00,119.5,119.66,119.47,119.65,11964.0,117.2765,117.4335,117.247,117.4237,11964.0
2025-01-31 11:25:00,119.63,119.81,119.4,119.4,32561.0,117.404,117.5807,117.1783,117.1783,32561.0
2025-01-31 11:30:00,119.48,119.49,119.22,119.22,14141.0,117.2568,117.2666,117.0017,117.0017,14141.0
2025-01-31 11:35:00,119.15,119.33,119.14,119.27,11636.0,116.933,117.1096,116.9232,117.0507,11636.0
2025-01-31 11:40:00,119.28,119.64,119.27,119.6,12751.0,117.0605,117.4138,117.0507,117.3746,12751.0
2025-01-31 11:45:00,119.61,119.65,118.9,119.21,85713.0,117.3844,117.4237,116.6876,116.9918,85713.0
2025-01-31 11:50:00,119.29,119.3,119.1,119.21,11782.0,117.0704,117.0802,116.8839,116.9918,11782.0
2025-01-31 11:55:00,119.2,119.6,119.19,119.56,19020.0,116.982,117.3746,116.9722,117.3353,19020.0
2025-01-31 12:00:00,119.55,119.7,119.52,119.7,14623.0,117.3255,117.4727,117.2961,117.4727,14623.0
2025-01-31 12:05:00,119.77,119.77,119.48,119.61,16170.0,117.5414,117.5414,117.2568,117.3844,16170.0
2025-01-31 12:10:00,119.68,119.86,119.66,119.83,15391.0,117.4531,117.6298,117.4335,117.6003,15391.0
2025-01-31 12:15:00,119.86,119.93,119.68,119.85,93765.0,117.6298,117.6985,117.4531,117.6199,93765.0
2025-01-31 12:20:00,119.85,120.36,119.83,120.13,34842.0,117.6199,118.1205,117.6003,117.8947,34842.0
2025-01-31 12:25:00,120.07,120.14,119.96,119.97,18463.0,117.8358,117.9045,117.7279,117.7377,18463.0
2025-01-31 12:30:00,120.0,120.41,119.95,120.38,16860.0,117.7671,118.1695,117.7181,118.1401,16860.0
2025-01-31 12:35:00,120.35,120.4,120.13,120.4,18395.0,118.1106,118.1597,117.8947,118.1597,18395.0
2025-01-31 12:40:00,120.36,120.61,120.19,120.58,9927.0,118.1205,118.3658,117.9536,118.3364,9927.0
2025-01-31 12:45:00,120.54,120.59,120.4,120.41,9423.0,118.2971,118.3462,118.1597,118.1695,9423.0
2025-01-31 12:50:00,120.42,120.73,120.38,120.54,10750.0,118.1793,118.4836,118.1401,118.2971,10750.0
2025-01-31 12:55:00,120.57,120.59,120.23,120.34,9643.0,118.3265,118.3462,117.9929,118.1008,9643.0
2025-01-31 13:00:00,120.36,120.45,120.33,120.33,8284.0,118.1205,118.2088,118.091,118.091,8284.0
2025-01-31 13:05:00,120.38,120.49,120.19,120.32,9148.0,118.1401,118.248,117.9536,118.0812,9148.0
2025-01-31 13:10:00,120.32,120.4,120.25,120.27,7138.0,118.0812,118.1597,118.0125,118.0321,7138.0
2025-01-31 13:15:00,120.3,120.5,120.3,120.39,11704.0,118.0616,118.2578,118.0616,118.1499,11704.0
2025-01-31 13:20:00,120.4,120.4,120.17,120.2,6351.0,118.1597,118.1597,117.934,117.9634,6351.0
2025-01-31 13:25:00,120.22,120.22,119.99,120.05,13951.0,117.9831,117.9831,117.7573,117.8162,13951.0
2025-01-31 13:30:00,120.05,120.08,119.62,119.62,12792.0,117.8162,117.8457,117.3942,117.3942,12792.0
2025-01-31 13:35:00,119.64,119.66,119.29,119.37,17472.0,117.4138,117.4335,117.0704,117.1489,17472.0
2025-01-31 13:40:00,119.37,119.64,119.33,119.53,20796.0,117.1489,117.4138,117.1096,117.3059,20796.0
2025-01-31 13:45:00,119.52,119.64,119.48,119.59,8858.0,117.2961,117.4138,117.2568,117.3648,8858.0
2025-01-31 13:50:00,119.63,119.67,119.18,119.22,8487.0,117.404,117.4433,116.9624,117.0017,8487.0
2025-01-31 13:55:00,119.19,119.23,118.93,118.95,10797.0,116.9722,117.0115,116.7171,116.7367,10797.0
2025-01-31 14:00:00,118.93,119.13,118.68,118.68,55480.0,116.7171,116.9133,116.4717,116.4717,55480.0
2025-01-31 14:05:00,118.65,118.75,118.62,118.75,30075.0,116.4423,116.5404,116.4128,116.5404,30075.0
2025-01-31 14:10:00,118.75,118.8,118.63,118.66,71149.0,116.5404,116.5895,116.4226,116.4521,71149.0
2025-01-31 14:15:00,118.62,118.83,118.26,118.39,19403.0,116.4128,116.6189,116.0595,116.1871,19403.0
2025-01-31 14:20:00,118.41,118.52,118.24,118.5,31366.0,116.2067,116.3147,116.0399,116.2951,31366.0
2025-01-31 14:25:00,118.49,118.72,118.46,118.72,24448.0,116.2852,116.511,116.2558,116.511,24448.0
2025-01-31 14:30:00,118.69,118.93,118.69,118.84,35551.0,116.4815,116.7171,116.4815,116.6287,35551.0
2025-01-31 14:35:00,118.86,118.88,118.62,118.63,13778.0,116.6484,116.668,116.4128,116.4226,13778.0
2025-01-31 14:40:00,118.65,118.75,118.4,118.4,12783.0,116.4423,116.5404,116.1969,116.1969,12783.0
2025-01-31 14:45:00,118.38,118.56,118.38,118.56,14980.0,116.1773,116.3539,116.1773,116.3539,14980.0
2025-01-31 14:50:00,118.57,118.57,118.2,118.27,24857.0,116.3638,116.3638,116.0006,116.0693,24857.0
2025-01-31 14:55:00,118.27,118.4,118.13,118.36,29614.0,116.0693,116.1969,115.9319,116.1577,29614.0
2025-01-31 15:00:00,118.32,118.32,117.85,117.86,20562.0,116.1184,116.1184,115.6572,115.667,20562.0
2025-01-31 15:05:00,117.89,117.94,117.76,117.79,14507.0,115.6964,115.7455,115.5688,115.5983,14507.0
2025-01-31 15:10:00,117.79,118.01,117.7,118.01,33148.0,115.5983,115.8142,115.5099,115.8142,33148.0
2025-01-31 15:15:00,118.03,118.34,118.03,118.34,28942.0,115.8338,116.138,115.8338,116.138,28942.0
2025-01-31 15:20:00,118.36,118.6,118.29,118.58,23856.0,116.1577,116.3932,116.089,116.3736,23856.0
2025-01-31 15:25:00,118.59,118.64,118.24,118.24,38075.0,116.3834,116.4325,116.0399,116.0399,38075.0
2025-01-31 15:30:00,118.23,118.31,118.02,118.09,28170.0,116.0301,116.1086,115.824,115.8927,28170.0
2025-01-31 15:35:00,118.08,118.27,117.93,118.0,28634.0,115.8829,116.0693,115.7357,115.8044,28634.0
2025-01-31 15:40:00,117.98,118.01,117.8,117.84,42094.0,115.7847,115.8142,115.6081,115.6473,42094.0
2025-01-31 15:45:00,117.85,118.05,117.77,117.99,69907.0,115.6572,115.8534,115.5786,115.7946,69907.0
2025-01-31 15:50:00,117.97,118.19,117.77,117.87,144353.0,115.7749,115.9908,115.5786,115.6768,144353.0
2025-01-31 15:55:00,117.87,118.0,117.22,117.76,449879.0,115.6768,115.8044,115.0389,115.5688,449879.0
2025-02-03 09:30:00,117.39,117.39,116.45,116.48,82279.0,115.2057,115.2057,114.2832,114.3126,82279.0
2025-02-03 09:35:00,116.39,116.4,115.59,115.95,40762.0,114.2243,114.2341,113.4392,113.7925,40762.0
2025-02-03 09:40:00,115.95,116.16,115.7,116.14,51787.0,113.7925,113.9986,113.5472,113.979,51787.0
2025-02-03 09:45:00,116.21,116.21,115.5,115.55,27731.0,114.0477,114.0477,113.3509,113.4,27731.0
2025-02-03 09:50:00,115.6,115.62,115.25,115.5,47342.0,113.449,113.4686,113.1055,113.3509,47342.0
2025-02-03 09:55:00,115.52,115.77,115.28,115.67,10730.0,113.3705,113.6159,113.135,113.5177,10730.0
2025-02-03 10:00:00,115.66,116.47,115.6,116.4,53748.0,113.5079,114.3028,113.449,114.2341,53748.0
2025-02-03 10:05:00,116.34,116.68,116.17,116.38,30275.0,114.1753,114.5089,114.0084,114.2145,30275.0
2025-02-03 10:10:00,116.38,116.71,116.31,116.63,21651.0,114.2145,114.5384,114.1458,114.4599,21651.0
2025-02-03 10:15:00,116.67,116.85,116.4,116.53,35510.0,114.4991,114.6758,114.2341,114.3617,35510.0
2025-02-03 10:20:00,116.5,117.34,116.38,117.34,83112.0,114.3323,115.1566,114.2145,115.1566,83112.0
2025-02-03 10:25:00,117.35,118.17,117.13,118.16,33516.0,115.1665,115.9712,114.9506,115.9614,33516.0
2025-02-03 10:30:00,118.07,118.32,117.99,118.16,45168.0,115.8731,116.1184,115.7946,115.9614,45168.0
2025-02-03 10:35:00,118.11,118.11,117.6,117.78,19369.0,115.9123,115.9123,115.4118,115.5885,19369.0
2025-02-03 10:40:00,117.74,118.39,117.68,117.92,49161.0,115.5492,116.1871,115.4903,115.7259,49161.0
2025-02-03 10:45:00,117.84,118.02,117.55,117.78,35774.0,115.6473,115.824,115.3627,115.5885,35774.0
2025-02-03 10:50:00,117.93,118.13,117.84,118.02,26536.0,115.7357,115.9319,115.6473,115.824,26536.0
2025-02-03 10:55:00,118.0,118.14,117.66,117.78,26320.0,115.8044,115.9418,115.4707,115.5885,26320.0
2025-02-03 11:00:00,117.71,117.84,116.66,116.72,44912.0,115.5198,115.6473,114.4893,114.5482,44912.0
2025-02-03 11:05:00,116.72,116.83,116.49,116.71,71847.0,114.5482,114.6561,114.3225,114.5384,71847.0
2025-02-03 11:10:00,116.7,116.98,116.51,116.92,45306.0,114.5286,114.8033,114.3421,114.7445,45306.0
2025-02-03 11:15:00,116.92,117.08,116.53,117.01,29245.0,114.7445,114.9015,114.3617,114.8328,29245.0
2025-02-03 11:20:00,116.93,117.97,116.93,117.85,46955.0,114.7543,115.7749,114.7543,115.6572,46955.0
2025-02-03 11:25:00,117.81,117.88,117.3,117.38,13361.0,115.6179,115.6866,115.1174,115.1959,13361.0
2025-02-03 11:30:00,117.38,117.83,117.37,117.61,16380.0,115.1959,115.6375,115.1861,115.4216,16380.0
2025-02-03 11:35:00,117.62,118.03,117.58,117.91,25588.0,115.4314,115.8338,115.3922,115.716,25588.0
2025-02-03 11:40:00,117.91,118.02,117.73,117.85,22210.0,115.716,115.824,115.5394,115.6572,22210.0
2025-02-03 11:45:00,117.85,117.85,117.49,117.78,39686.0,115.6572,115.6572,115.3039,115.5885,39686.0
2025-02-03 11:50:00,117.78,117.95,117.71,117.84,38883.0,115.5885,115.7553,115.5198,115.6473,38883.0
2025-02-03 11:55:00,117.87,117.87,117.33,117.62,12582.0,115.6768,115.6768,115.1468,115.4314,12582.0
2025-02-03 12:00:00,117.56,117.66,117.37,117.41,9503.0,115.3726,115.4707,115.1861,115.2253,9503.0
2025-02-03 12:05:00,117.44,117.46,117.24,117.45,28321.0,115.2548,115.2744,115.0585,115.2646,28321.0
2025-02-03 12:10:00,117.47,117.56,117.26,117.3,21142.0,115.2842,115.3726,115.0781,115.1174,21142.0
2025-02-03 12:15:00,117.25,117.35,117.03,117.29,9455.0,115.0683,115.1665,114.8524,115.1076,9455.0
2025-02-03 12:20:00,117.31,117.43,117.28,117.39,8417.0,115.1272,115.245,115.0978,115.2057,8417.0
2025-02-03 12:25:00,117.43,117.43,117.18,117.28,18292.0,115.245,115.245,114.9996,115.0978,18292.0
2025-02-03 12:30:00,117.2,117.26,117.05,117.18,43421.0,115.0192,115.0781,114.872,114.9996,43421.0
2025-02-03 12:35:00,117.13,117.22,117.04,117.12,11614.0,114.9506,115.0389,114.8622,114.9407,11614.0
2025-02-03 12:40:00,117.17,117.23,116.89,117.06,13967.0,114.9898,115.0487,114.715,114.8819,13967.0
2025-02-03 12:45:00,117.06,117.07,116.8,116.81,9927.0,114.8819,114.8917,114.6267,114.6365,9927.0
2025-02-03 12:50:00,116.84,116.98,116.76,116.9,17544.0,114.6659,114.8033,114.5874,114.7248,17544.0
2025-02-03 12:55:00,116.91,116.94,116.4,116.62,22792.0,114.7346,114.7641,114.2341,114.45,22792.0
2025-02-03 13:00:00,116.55,116.56,116.26,116.5,26172.0,114.3813,114.3912,114.0967,114.3323,26172.0
2025-02-03 13:05:00,116.53,116.54,116.22,116.22,30557.0,114.3617,114.3715,114.0575,114.0575,30557.0
2025-02-03 13:10:00,116.2,116.29,115.95,116.13,67907.0,114.0379,114.1262,113.7925,113.9692,67907.0
2025-02-03 13:15:00,116.16,116.55,116.11,116.37,54329.0,113.9986,114.3813,113.9495,114.2047,54329.0
2025-02-03 13:20:00,116.37,116.43,116.2,116.2,22830.0,114.2047,114.2636,114.0379,114.0379,22830.0
2025-02-03 13:25:00,116.2,116.45,116.07,116.4,89890.0,114.0379,114.2832,113.9103,114.2341,89890.0
2025-02-03 13:30:00,116.37,116.6,116.36,116.47,53456.0,114.2047,114.4304,114.1949,114.3028,53456.0
2025-02-03 13:35:00,116.47,116.61,116.29,116.55,53026.0,114.3028,114.4402,114.1262,114.3813,53026.0
2025-02-03 13:40:00,116.55,116.61,116.44,116.61,60471.0,114.3813,114.4402,114.2734,114.4402,60471.0
2025-02-03 13:45:00,116.57,116.72,116.41,116.41,40736.0,114.401,114.5482,114.2439,114.2439,40736.0
2025-02-03 13:50:00,116.41,116.76,116.4,116.72,44127.0,114.2439,114.5874,114.2341,114.5482,44127.0
2025-02-03 13:55:00,116.72,116.78,116.52,116.52,27482.0,114.5482,114.6071,114.3519,114.3519,27482.0
2025-02-03 14:00:00,116.53,116.71,116.52,116.67,27282.0,114.3617,114.5384,114.3519,114.4991,27282.0
2025-02-03 14:05:00,116.64,116.9,116.63,116.9,27645.0,114.4697,114.7248,114.4599,114.7248,27645.0
2025-02-03 14:10:00,116.88,116.98,116.87,116.91,20367.0,114.7052,114.8033,114.6954,114.7346,20367.0
2025-02-03 14:15:00,116.92,117.18,116.89,117.18,26346.0,114.7445,114.9996,114.715,114.9996,26346.0
2025-02-03 14:20:00,117.19,117.4,117.17,117.28,24219.0,115.0094,115.2155,114.9898,115.0978,24219.0
2025-02-03 14:25:00,117.24,117.26,117.08,117.12,39693.0,115.0585,115.0781,114.9015,114.9407,39693.0
2025-02-03 14:30:00,117.12,117.35,117.07,117.35,42470.0,114.9407,115.1665,114.8917,115.1665,42470.0
2025-02-03 14:35:00,117.34,117.75,117.32,117.68,49011.0,115.1566,115.559,115.137,115.4903,49011.0
2025-02-03 14:40:00,117.66,117.91,117.66,117.87,14952.0,115.4707,115.716,115.4707,115.6768,14952.0
2025-02-03 14:45:00,117.86,117.87,117.72,117.83,17896.0,115.667,115.6768,115.5296,115.6375,17896.0
2025-02-03 14:50:00,117.86,117.87,117.63,117.7,23108.0,115.667,115.6768,115.4412,115.5099,23108.0
2025-02-03 14:55:00,117.69,117.72,117.25,117.47,51804.0,115.5001,115.5296,115.0683,115.2842,51804.0
2025-02-03 15:00:00,117.46,117.5,117.25,117.39,26937.0,115.2744,115.3137,115.0683,115.2057,26937.0
2025-02-03 15:05:00,117.39,117.56,117.38,117.53,21663.0,115.2057,115.3726,115.1959,115.3431,21663.0
2025-02-03 15:10:00,117.53,117.55,117.23,117.24,20109.0,115.3431,115.3627,115.0487,115.0585,20109.0
2025-02-03 15:15:00,117.23,117.33,117.13,117.28,27153.0,115.0487,115.1468,114.9506,115.0978,27153.0
2025-02-03 15:20:00,117.3,117.43,117.27,117.37,24699.0,115.1174,115.245,115.0879,115.1861,24699.0
2025-02-03 15:25:00,117.37,117.51,117.32,117.4,41030.0,115.1861,115.3235,115.137,115.2155,41030.0
2025-02-03 15:30:00,117.41,117.76,117.35,117.74,41733.0,115.2253,115.5688,115.1665,115.5492,41733.0
2025-02-03 15:35:00,117.73,117.84,117.61,117.64,42808.0,115.5394,115.6473,115.4216,115.4511,42808.0
2025-02-03 15:40:00,117.63,117.65,117.31,117.43,49759.0,115.4412,115.4609,115.1272,115.245,49759.0
2025-02-03 15:45:00,117.43,117.9,117.38,117.8,66761.0,115.245,115.7062,115.1959,115.6081,66761.0
2025-02-03 15:50:00,117.84,118.15,117.8,118.03,110670.0,115.6473,115.9516,115.6081,115.8338,110670.0
2025-02-03 15:55:00,118.05,118.16,117.72,117.89,231115.0,115.8534,115.9614,115.5296,115.6964,231115.0
2025-02-04 09:30:00,118.06,118.98,117.42,118.91,53824.0,115.8632,116.7661,115.2352,116.6974,53824.0
2025-02-04 09:35:00,118.99,119.85,118.99,119.75,21465.0,116.7759,117.6199,116.7759,117.5218,21465.0
2025-02-04 09:40:00,119.78,120.62,119.65,120.55,41318.0,117.5512,118.3756,117.4237,118.3069,41318.0
2025-02-04 09:45:00,120.51,121.0,120.42,120.92,30174.0,118.2677,118.7485,118.1793,118.67,30174.0
2025-02-04 09:50:00,120.92,121.22,120.64,121.21,16366.0,118.67,118.9644,118.3952,118.9546,16366.0
2025-02-04 09:55:00,121.07,121.41,120.95,121.22,30818.0,118.8172,119.1509,118.6995,118.9644,30818.0
2025-02-04 10:00:00,120.96,120.97,120.01,120.01,17020.0,118.7093,118.7191,117.777,117.777,17020.0
2025-02-04 10:05:00,120.0,120.46,120.0,120.42,23334.0,117.7671,118.2186,117.7671,118.1793,23334.0
2025-02-04 10:10:00,120.44,120.44,119.82,119.98,47450.0,118.199,118.199,117.5905,117.7475,47450.0
2025-02-04 10:15:00,119.98,120.38,119.89,120.23,20985.0,117.7475,118.1401,117.6592,117.9929,20985.0
2025-02-04 10:20:00,120.2,120.79,120.2,120.63,7921.0,117.9634,118.5425,117.9634,118.3854,7921.0
2025-02-04 10:25:00,120.64,120.74,120.34,120.74,8431.0,118.3952,118.4934,118.1008,118.4934,8431.0
2025-02-04 10:30:00,120.68,121.09,120.62,121.09,21214.0,118.4345,118.8369,118.3756,118.8369,21214.0
2025-02-04 10:35:00,121.21,121.58,121.15,121.5,45059.0,118.9546,119.3178,118.8958,119.2392,45059.0
2025-02-04 10:40:00,121.59,121.94,121.59,121.91,28943.0,119.3276,119.6711,119.3276,119.6416,28943.0
2025-02-04 10:45:00,121.94,122.03,121.71,121.98,82024.0,119.6711,119.7594,119.4453,119.7103,82024.0
2025-02-04 10:50:00,122.05,122.35,121.99,122.29,18148.0,119.779,120.0734,119.7201,120.0145,18148.0
2025-02-04 10:55:00,122.31,122.36,121.75,121.81,17377.0,120.0342,120.0832,119.4846,119.5435,17377.0
2025-02-04 11:00:00,121.72,121.77,121.5,121.68,11240.0,119.4551,119.5042,119.2392,119.4159,11240.0
2025-02-04 11:05:00,121.65,121.79,121.5,121.56,10033.0,119.3864,119.5238,119.2392,119.2981,10033.0
2025-02-04 11:10:00,121.62,121.72,121.23,121.31,39177.0,119.357,119.4551,118.9743,119.0528,39177.0
2025-02-04 11:15:00,121.4,121.74,121.31,121.62,22473.0,119.1411,119.4748,119.0528,119.357,22473.0
2025-02-04 11:20:00,121.63,122.02,121.61,121.95,10216.0,119.3668,119.7496,119.3472,119.6809,10216.0
2025-02-04 11:25:00,122.01,122.01,121.72,121.8,31790.0,119.7397,119.7397,119.4551,119.5337,31790.0
2025-02-04 11:30:00,121.95,122.05,121.77,122.02,6727.0,119.6809,119.779,119.5042,119.7496,6727.0
2025-02-04 11:35:00,122.03,122.41,121.97,122.33,16303.0,119.7594,120.1323,119.7005,120.0538,16303.0
2025-02-04 11:40:00,122.27,122.39,122.13,122.38,17561.0,119.9949,120.1127,119.8575,120.1029,17561.0
2025-02-04 11:45:00,122.38,122.44,122.18,122.38,9514.0,120.1029,120.1617,119.9066,120.1029,9514.0
2025-02-04 11:50:00,122.39,122.63,122.35,122.57,12858.0,120.1127,120.3482,120.0734,120.2893,12858.0
2025-02-04 11:55:00,122.56,122.69,122.52,122.61,18388.0,120.2795,120.4071,120.2403,120.3286,18388.0
2025-02-04 12:00:00,122.67,122.87,122.64,122.84,14397.0,120.3875,120.5837,120.358,120.5543,14397.0
2025-02-04 12:05:00,122.75,123.08,122.73,122.81,14857.0,120.466,120.7898,120.4464,120.5249,14857.0
2025-02-04 12:10:00,122.81,122.82,122.64,122.64,10495.0,120.5249,120.5347,120.358,120.358,10495.0
2025-02-04 12:15:00,122.64,122.71,122.46,122.48,29008.0,120.358,120.4267,120.1814,120.201,29008.0
2025-02-04 12:20:00,122.53,122.63,122.44,122.53,17064.0,120.2501,120.3482,120.1617,120.2501,17064.0
2025-02-04 12:25:00,122.48,122.74,122.48,122.57,60427.0,120.201,120.4562,120.201,120.2893,60427.0
2025-02-04 12:30:00,122.57,122.74,122.54,122.67,8445.0,120.2893,120.4562,120.2599,120.3875,8445.0
2025-02-04 12:35:00,122.64,122.65,122.4,122.59,16479.0,120.358,120.3678,120.1225,120.309,16479.0
2025-02-04 12:40:00,122.67,122.74,122.48,122.5,11573.0,120.3875,120.4562,120.201,120.2206,11573.0
2025-02-04 12:45:00,122.48,122.77,122.45,122.75,10206.0,120.201,120.4856,120.1716,120.466,10206.0
2025-02-04 12:50:00,122.76,123.03,122.75,122.88,21177.0,120.4758,120.7408,120.466,120.5936,21177.0
2025-02-04 12:55:00,122.88,123.22,122.87,122.94,61885.0,120.5936,120.9272,120.5837,120.6524,61885.0
2025-02-04 13:00:00,122.86,123.19,122.81,122.97,35095.0,120.5739,120.8978,120.5249,120.6819,35095.0
2025-02-04 13:05:00,122.97,122.99,122.5,122.51,26414.0,120.6819,120.7015,120.2206,120.2304,26414.0
2025-02-04 13:10:00,122.56,122.61,122.38,122.54,12074.0,120.2795,120.3286,120.1029,120.2599,12074.0
2025-02-04 13:15:00,122.5,122.61,122.33,122.59,14822.0,120.2206,120.3286,120.0538,120.309,14822.0
2025-02-04 13:20:00,122.59,122.61,122.43,122.49,8851.0,120.309,120.3286,120.1519,120.2108,8851.0
2025-02-04 13:25:00,122.49,122.51,122.22,122.22,27738.0,120.2108,120.2304,119.9458,119.9458,27738.0
2025-02-04 13:30:00,122.2,122.2,122.01,122.08,33704.0,119.9262,119.9262,119.7397,119.8084,33704.0
2025-02-04 13:35:00,122.08,122.13,122.01,122.01,71475.0,119.8084,119.8575,119.7397,119.7397,71475.0
2025-02-04 13:40:00,122.02,122.16,122.01,122.12,16096.0,119.7496,119.887,119.7397,119.8477,16096.0
2025-02-04 13:45:00,122.12,122.2,121.93,122.15,16421.0,119.8477,119.9262,119.6612,119.8771,16421.0
2025-02-04 13:50:00,122.15,122.2,122.07,122.16,12309.0,119.8771,119.9262,119.7986,119.887,12309.0
2025-02-04 13:55:00,122.16,122.22,122.11,122.18,9934.0,119.887,119.9458,119.8379,119.9066,9934.0
2025-02-04 14:00:00,122.13,122.3,122.11,122.24,13785.0,119.8575,120.0244,119.8379,119.9655,13785.0
2025-02-04 14:05:00,122.31,122.31,122.23,122.29,12758.0,120.0342,120.0342,119.9557,120.0145,12758.0
2025-02-04 14:10:00,122.32,122.46,122.21,122.32,33002.0,120.044,120.1814,119.936,120.044,33002.0
2025-02-04 14:15:00,122.32,122.68,122.25,122.65,19215.0,120.044,120.3973,119.9753,120.3678,19215.0
2025-02-04 14:20:00,122.7,122.74,122.6,122.67,12826.0,120.4169,120.4562,120.3188,120.3875,12826.0
2025-02-04 14:25:00,122.67,122.76,122.59,122.66,18866.0,120.3875,120.4758,120.309,120.3777,18866.0
2025-02-04 14:30:00,122.64,122.71,122.52,122.68,19959.0,120.358,120.4267,120.2403,120.3973,19959.0
2025-02-04 14:35:00,122.68,122.74,122.59,122.74,17712.0,120.3973,120.4562,120.309,120.4562,17712.0
2025-02-04 14:40:00,122.74,122.8,122.53,122.74,28043.0,120.4562,120.5151,120.2501,120.4562,28043.0
2025-02-04 14:45:00,122.75,123.02,122.68,122.97,47752.0,120.466,120.731,120.3973,120.6819,47752.0
2025-02-04 14:50:00,122.98,123.11,122.69,122.84,38933.0,120.6917,120.8193,120.4071,120.5543,38933.0
2025-02-04 14:55:00,122.94,123.1,122.86,123.1,16068.0,120.6524,120.8095,120.5739,120.8095,16068.0
2025-02-04 15:00:00,122.98,123.34,122.97,123.23,17164.0,120.6917,121.045,120.6819,120.937,17164.0
2025-02-04 15:05:00,123.26,123.43,123.2,123.22,22612.0,120.9665,121.1333,120.9076,120.9272,22612.0
2025-02-04 15:10:00,123.26,123.31,123.19,123.26,18228.0,120.9665,121.0156,120.8978,120.9665,18228.0
2025-02-04 15:15:00,123.26,123.29,123.11,123.27,14643.0,120.9665,120.9959,120.8193,120.9763,14643.0
2025-02-04 15:20:00,123.29,123.31,122.9,122.94,23343.0,120.9959,121.0156,120.6132,120.6524,23343.0
2025-02-04 15:25:00,122.93,122.93,122.77,122.81,27080.0,120.6426,120.6426,120.4856,120.5249,27080.0
2025-02-04 15:30:00,122.82,122.88,122.6,122.71,23083.0,120.5347,120.5936,120.3188,120.4267,23083.0
2025-02-04 15:35:00,122.74,123.04,122.68,122.97,20734.0,120.4562,120.7506,120.3973,120.6819,20734.0
2025-02-04 15:40:00,122.97,123.19,122.87,123.03,55901.0,120.6819,120.8978,120.5837,120.7408,55901.0
2025-02-04 15:45:00,123.03,123.4,122.97,123.36,42906.0,120.7408,121.1039,120.6819,121.0646,42906.0
2025-02-04 15:50:00,123.37,123.63,123.34,123.36,84183.0,121.0744,121.3296,121.045,121.0646,84183.0
2025-02-04 15:55:00,123.38,123.64,123.25,123.58,278926.0,121.0843,121.3394,120.9567,121.2805,278926.0
2025-02-05 09:30:00,123.33,123.37,122.93,122.93,32365.0,121.0352,121.0744,120.6426,120.6426,32365.0
2025-02-05 09:35:00,122.82,122.84,122.28,122.83,9004.0,120.5347,120.5543,120.0047,120.5445,9004.0
2025-02-05 09:40:00,122.87,123.42,122.81,123.28,9841.0,120.5837,121.1235,120.5249,120.9861,9841.0
2025-02-05 09:45:00,123.29,123.6,123.28,123.51,11079.0,120.9959,121.3002,120.9861,121.2118,11079.0
2025-02-05 09:50:00,123.51,123.57,123.09,123.23,18505.0,121.2118,121.2707,120.7997,120.937,18505.0
2025-02-05 09:55:00,123.25,123.44,122.9,123.44,14153.0,120.9567,121.1431,120.6132,121.1431,14153.0
2025-02-05 10:00:00,123.49,123.51,122.99,122.99,17778.0,121.1922,121.2118,120.7015,120.7015,17778.0
2025-02-05 10:05:00,123.11,123.53,123.05,123.48,28370.0,120.8193,121.2315,120.7604,121.1824,28370.0
2025-02-05 10:10:00,123.48,123.68,123.27,123.27,21035.0,121.1824,121.3787,120.9763,120.9763,21035.0
2025-02-05 10:15:00,123.27,123.46,123.14,123.38,21380.0,120.9763,121.1628,120.8487,121.0843,21380.0
2025-02-05 10:20:00,123.46,124.0,123.45,123.91,7708.0,121.1628,121.6927,121.153,121.6044,7708.0
2025-02-05 10:25:00,124.0,124.11,123.89,123.97,9644.0,121.6927,121.8007,121.5848,121.6633,9644.0
2025-02-05 10:30:00,124.06,124.22,123.72,124.11,7174.0,121.7516,121.9086,121.4179,121.8007,7174.0
2025-02-05 10:35:00,124.08,124.22,123.98,124.2,9918.0,121.7712,121.9086,121.6731,121.889,9918.0
2025-02-05 10:40:00,124.14,124.14,123.96,124.02,6245.0,121.8301,121.8301,121.6535,121.7123,6245.0
2025-02-05 10:45:00,124.0,124.0,123.8,123.81,4391.0,121.6927,121.6927,121.4964,121.5063,4391.0
2025-02-05 10:50:00,123.88,124.16,123.81,124.03,16454.0,121.575,121.8497,121.5063,121.7222,16454.0
2025-02-05 10:55:00,124.07,124.19,124.0,124.19,14282.0,121.7614,121.8792,121.6927,121.8792,14282.0
2025-02-05 11:00:00,124.25,124.25,123.82,123.95,10591.0,121.9381,121.9381,121.5161,121.6437,10591.0
2025-02-05 11:05:00,123.93,124.09,123.76,124.08,5179.0,121.624,121.781,121.4572,121.7712,5179.0
2025-02-05 11:10:00,124.11,124.11,123.92,124.02,6664.0,121.8007,121.8007,121.6142,121.7123,6664.0
2025-02-05 11:15:00,123.9,124.1,123.89,124.03,5057.0,121.5946,121.7909,121.5848,121.7222,5057.0
2025-02-05 11:20:00,124.1,124.26,124.1,124.19,19443.0,121.7909,121.9479,121.7909,121.8792,19443.0
2025-02-05 11:25:00,124.19,124.23,124.03,124.14,9786.0,121.8792,121.9184,121.7222,121.8301,9786.0
2025-02-05 11:30:00,124.13,124.13,123.83,123.92,4048.0,121.8203,121.8203,121.5259,121.6142,4048.0
2025-02-05 11:35:00,123.91,124.08,123.91,124.01,8596.0,121.6044,121.7712,121.6044,121.7025,8596.0
2025-02-05 11:40:00,123.97,123.97,123.69,123.7,6638.0,121.6633,121.6633,121.3885,121.3983,6638.0
2025-02-05 11:45:00,123.63,123.71,123.52,123.67,7961.0,121.3296,121.4081,121.2217,121.3689,7961.0
2025-02-05 11:50:00,123.67,123.84,123.62,123.71,5627.0,121.3689,121.5357,121.3198,121.4081,5627.0
2025-02-05 11:55:00,123.77,123.86,123.68,123.7,7184.0,121.467,121.5553,121.3787,121.3983,7184.0
2025-02-05 12:00:00,123.81,123.83,123.6,123.73,50563.0,121.5063,121.5259,121.3002,121.4277,50563.0
2025-02-05 12:05:00,123.73,123.73,123.52,123.64,5093.0,121.4277,121.4277,121.2217,121.3394,5093.0
2025-02-05 12:10:00,123.63,123.79,123.63,123.74,9004.0,121.3296,121.4866,121.3296,121.4376,9004.0
2025-02-05 12:15:00,123.71,123.8,123.66,123.72,30782.0,121.4081,121.4964,121.359,121.4179,30782.0
2025-02-05 12:20:00,123.76,123.84,123.71,123.78,7376.0,121.4572,121.5357,121.4081,121.4768,7376.0
2025-02-05 12:25:00,123.78,123.9,123.73,123.84,10695.0,121.4768,121.5946,121.4277,121.5357,10695.0
2025-02-05 12:30:00,123.86,123.98,123.71,123.76,11210.0,121.5553,121.6731,121.4081,121.4572,11210.0
2025-02-05 12:35:00,123.75,123.76,123.55,123.58,5348.0,121.4474,121.4572,121.2511,121.2805,5348.0
2025-02-05 12:40:00,123.56,123.56,123.35,123.44,3411.0,121.2609,121.2609,121.0548,121.1431,3411.0
2025-02-05 12:45:00,123.4,123.5,123.26,123.27,7401.0,121.1039,121.202,120.9665,120.9763,7401.0
2025-02-05 12:50:00,123.26,123.33,123.13,123.27,9718.0,120.9665,121.0352,120.8389,120.9763,9718.0
2025-02-05 12:55:00,123.31,123.31,123.19,123.28,4317.0,121.0156,121.0156,120.8978,120.9861,4317.0
2025-02-05 13:00:00,123.26,123.29,123.16,123.21,4855.0,120.9665,120.9959,120.8684,120.9174,4855.0
2025-02-05 13:05:00,123.2,123.32,123.2,123.2,5597.0,120.9076,121.0254,120.9076,120.9076,5597.0
2025-02-05 13:10:00,123.28,123.29,123.09,123.16,4770.0,120.9861,120.9959,120.7997,120.8684,4770.0
2025-02-05 13:15:00,123.16,123.33,123.15,123.31,7950.0,120.8684,121.0352,120.8585,121.0156,7950.0
2025-02-05 13:20:00,123.35,123.41,123.29,123.34,12406.0,121.0548,121.1137,120.9959,121.045,12406.0
2025-02-05 13:25:00,123.38,123.42,123.31,123.32,7055.0,121.0843,121.1235,121.0156,121.0254,7055.0
2025-02-05 13:30:00,123.31,123.39,123.26,123.39,9606.0,121.0156,121.0941,120.9665,121.0941,9606.0
2025-02-05 13:35:00,123.4,123.56,123.4,123.52,11633.0,121.1039,121.2609,121.1039,121.2217,11633.0
2025-02-05 13:40:00,123.56,123.6,123.52,123.57,4555.0,121.2609,121.3002,121.2217,121.2707,4555.0
2025-02-05 13:45:00,123.56,123.67,123.53,123.53,7872.0,121.2609,121.3689,121.2315,121.2315,7872.0
2025-02-05 13:50:00,123.5,123.58,123.44,123.56,7886.0,121.202,121.2805,121.1431,121.2609,7886.0
2025-02-05 13:55:00,123.52,123.56,123.29,123.38,8717.0,121.2217,121.2609,120.9959,121.0843,8717.0
2025-02-05 14:00:00,123.39,123.5,123.29,123.47,5861.0,121.0941,121.202,120.9959,121.1726,5861.0
2025-02-05 14:05:00,123.5,123.59,123.48,123.58,4087.0,121.202,121.2904,121.1824,121.2805,4087.0
2025-02-05 14:10:00,123.55,123.57,123.37,123.39,4646.0,121.2511,121.2707,121.0744,121.0941,4646.0
2025-02-05 14:15:00,123.45,123.59,123.44,123.59,7686.0,121.153,121.2904,121.1431,121.2904,7686.0
2025-02-05 14:20:00,123.57,123.59,123.34,123.43,7121.0,121.2707,121.2904,121.045,121.1333,7121.0
2025-02-05 14:25:00,123.43,123.46,123.33,123.43,22898.0,121.1333,121.1628,121.0352,121.1333,22898.0
2025-02-05 14:30:00,123.44,123.47,123.4,123.47,6389.0,121.1431,121.1726,121.1039,121.1726,6389.0
2025-02-05 14:35:00,123.5,123.61,123.47,123.49,9621.0,121.202,121.31,121.1726,121.1922,9621.0
2025-02-05 14:40:00,123.5,123.52,123.46,123.47,4781.0,121.202,121.2217,121.1628,121.1726,4781.0
2025-02-05 14:45:00,123.48,123.48,123.33,123.33,8775.0,121.1824,121.1824,121.0352,121.0352,8775.0
2025-02-05 14:50:00,123.28,123.4,123.28,123.3,7932.0,120.9861,121.1039,120.9861,121.0057,7932.0
2025-02-05 14:55:00,123.27,123.35,123.21,123.26,10160.0,120.9763,121.0548,120.9174,120.9665,10160.0
2025-02-05 15:00:00,123.25,123.41,123.24,123.35,9174.0,120.9567,121.1137,120.9469,121.0548,9174.0
2025-02-05 15:05:00,123.31,123.5,123.29,123.5,7505.0,121.0156,121.202,120.9959,121.202,7505.0
2025-02-05 15:10:00,123.51,123.58,123.41,123.57,15710.0,121.2118,121.2805,121.1137,121.2707,15710.0
2025-02-05 15:15:00,123.58,123.82,123.58,123.82,21121.0,121.2805,121.5161,121.2805,121.5161,21121.0
2025-02-05 15:20:00,123.84,123.93,123.82,123.9,16060.0,121.5357,121.624,121.5161,121.5946,16060.0
2025-02-05 15:25:00,123.9,123.91,123.61,123.63,26448.0,121.5946,121.6044,121.31,121.3296,26448.0
2025-02-05 15:30:00,123.63,123.67,123.57,123.64,15668.0,121.3296,121.3689,121.2707,121.3394,15668.0
2025-02-05 15:35:00,123.64,123.8,123.55,123.69,26098.0,121.3394,121.4964,121.2511,121.3885,26098.0
2025-02-05 15:40:00,123.7,123.93,123.68,123.87,26609.0,121.3983,121.624,121.3787,121.5651,26609.0
2025-02-05 15:45:00,123.87,123.93,123.71,123.71,37839.0,121.5651,121.624,121.4081,121.4081,37839.0
2025-02-05 15:50:00,123.77,123.81,123.51,123.52,70830.0,121.467,121.5063,121.2118,121.2217,70830.0
2025-02-05 15:55:00,123.54,123.56,123.26,123.32,278098.0,121.2413,121.2609,120.9665,121.0254,278098.0
2025-02-06 09:30:00,124.49,124.87,123.71,123.72,29347.0,122.1736,122.5465,121.4081,121.4179,29347.0
2025-02-06 09:35:00,123.59,123.7,123.27,123.45,3930.0,121.2904,121.3983,120.9763,121.153,3930.0
2025-02-06 09:40:00,123.67,124.51,123.65,124.44,6468.0,121.3689,122.1932,121.3492,122.1245,6468.0
2025-02-06 09:45:00,124.44,124.86,124.43,124.71,23792.0,122.1245,122.5367,122.1147,122.3895,23792.0
2025-02-06 09:50:00,124.71,124.71,124.4,124.48,19060.0,122.3895,122.3895,122.0853,122.1638,19060.0
2025-02-06 09:55:00,124.45,124.45,123.99,124.28,6239.0,122.1343,122.1343,121.6829,121.9675,6239.0
2025-02-06 10:00:00,124.18,124.4,123.57,123.8,8318.0,121.8694,122.0853,121.2707,121.4964,8318.0
2025-02-06 10:05:00,123.74,123.95,123.65,123.66,8460.0,121.4376,121.6437,121.3492,121.359,8460.0
2025-02-06 10:10:00,123.72,123.73,123.32,123.33,21267.0,121.4179,121.4277,121.0254,121.0352,21267.0
2025-02-06 10:15:00,123.42,123.52,123.23,123.32,11769.0,121.1235,121.2217,120.937,121.0254,11769.0
2025-02-06 10:20:00,123.38,123.45,123.0,123.42,23608.0,121.0843,121.153,120.7113,121.1235,23608.0
2025-02-06 10:25:00,123.4,123.71,123.36,123.6,18887.0,121.1039,121.4081,121.0646,121.3002,18887.0
2025-02-06 10:30:00,123.58,123.66,123.27,123.31,9741.0,121.2805,121.359,120.9763,121.0156,9741.0
2025-02-06 10:35:00,123.31,123.62,123.2,123.2,54047.0,121.0156,121.3198,120.9076,120.9076,54047.0
2025-02-06 10:40:00,123.21,123.47,123.07,123.38,29124.0,120.9174,121.1726,120.78,121.0843,29124.0
2025-02-06 10:45:00,123.45,123.6,123.4,123.54,39835.0,121.153,121.3002,121.1039,121.2413,39835.0
2025-02-06 10:50:00,123.6,123.87,123.6,123.78,17138.0,121.3002,121.5651,121.3002,121.4768,17138.0
2025-02-06 10:55:00,123.78,123.86,123.48,123.5,18661.0,121.4768,121.5553,121.1824,121.202,18661.0
2025-02-06 11:00:00,123.47,123.56,123.16,123.45,10579.0,121.1726,121.2609,120.8684,121.153,10579.0
2025-02-06 11:05:00,123.42,123.57,123.41,123.52,6435.0,121.1235,121.2707,121.1137,121.2217,6435.0
2025-02-06 11:10:00,123.46,123.58,123.17,123.33,18524.0,121.1628,121.2805,120.8782,121.0352,18524.0
2025-02-06 11:15:00,123.28,123.3,123.06,123.3,12115.0,120.9861,121.0057,120.7702,121.0057,12115.0
2025-02-06 11:20:00,123.3,123.53,123.29,123.34,10717.0,121.0057,121.2315,120.9959,121.045,10717.0
2025-02-06 11:25:00,123.37,123.5,123.25,123.34,11551.0,121.0744,121.202,120.9567,121.045,11551.0
2025-02-06 11:30:00,123.34,123.51,123.14,123.28,17981.0,121.045,121.2118,120.8487,120.9861,17981.0
2025-02-06 11:35:00,123.28,123.37,122.96,123.09,12635.0,120.9861,121.0744,120.6721,120.7997,12635.0
2025-02-06 11:40:00,123.15,123.15,122.81,122.95,12590.0,120.8585,120.8585,120.5249,120.6623,12590.0
2025-02-06 11:45:00,122.96,123.01,122.77,122.96,8909.0,120.6721,120.7211,120.4856,120.6721,8909.0
2025-02-06 11:50:00,122.88,123.07,122.87,123.06,8200.0,120.5936,120.78,120.5837,120.7702,8200.0
2025-02-06 11:55:00,123.06,123.06,122.55,122.56,18613.0,120.7702,120.7702,120.2697,120.2795,18613.0
2025-02-06 12:00:00,122.6,122.62,122.19,122.23,19369.0,120.3188,120.3384,119.9164,119.9557,19369.0
2025-02-06 12:05:00,122.23,122.24,121.61,121.61,25203.0,119.9557,119.9655,119.3472,119.3472,25203.0
2025-02-06 12:10:00,121.64,121.7,121.5,121.51,10137.0,119.3766,119.4355,119.2392,119.2491,10137.0
2025-02-06 12:15:00,121.59,121.72,121.44,121.66,11003.0,119.3276,119.4551,119.1804,119.3963,11003.0
2025-02-06 12:20:00,121.62,121.66,121.25,121.37,9699.0,119.357,119.3963,118.9939,119.1117,9699.0
2025-02-06 12:25:00,121.36,121.36,121.15,121.23,7420.0,119.1018,119.1018,118.8958,118.9743,7420.0
2025-02-06 12:30:00,121.23,121.25,120.96,121.04,8121.0,118.9743,118.9939,118.7093,118.7878,8121.0
2025-02-06 12:35:00,121.04,121.07,120.88,120.94,7219.0,118.7878,118.8172,118.6308,118.6897,7219.0
2025-02-06 12:40:00,120.98,121.08,120.77,120.87,6295.0,118.7289,118.8271,118.5228,118.621,6295.0
2025-02-06 12:45:00,120.87,120.92,120.73,120.84,3945.0,118.621,118.67,118.4836,118.5915,3945.0
2025-02-06 12:50:00,120.83,121.14,120.82,121.13,13389.0,118.5817,118.8859,118.5719,118.8761,13389.0
2025-02-06 12:55:00,121.13,121.28,121.07,121.25,15595.0,118.8761,119.0233,118.8172,118.9939,15595.0
2025-02-06 13:00:00,121.24,121.28,121.16,121.16,9231.0,118.9841,119.0233,118.9056,118.9056,9231.0
2025-02-06 13:05:00,121.17,121.34,121.08,121.08,11225.0,118.9154,119.0822,118.8271,118.8271,11225.0
2025-02-06 13:10:00,121.14,121.3,121.02,121.05,14556.0,118.8859,119.043,118.7682,118.7976,14556.0
2025-02-06 13:15:00,121.04,121.42,121.0,121.36,18613.0,118.7878,119.1607,118.7485,119.1018,18613.0
2025-02-06 13:20:00,121.44,121.69,121.44,121.68,18476.0,119.1804,119.4257,119.1804,119.4159,18476.0
2025-02-06 13:25:00,121.63,121.79,121.57,121.78,28669.0,119.3668,119.5238,119.3079,119.514,28669.0
2025-02-06 13:30:00,121.8,121.95,121.79,121.91,13018.0,119.5337,119.6809,119.5238,119.6416,13018.0
2025-02-06 13:35:00,121.96,122.19,121.93,122.17,38336.0,119.6907,119.9164,119.6612,119.8968,38336.0
2025-02-06 13:40:00,122.12,122.17,121.76,121.95,20032.0,119.8477,119.8968,119.4944,119.6809,20032.0
2025-02-06 13:45:00,122.03,122.03,121.92,122.01,4813.0,119.7594,119.7594,119.6514,119.7397,4813.0
2025-02-06 13:50:00,121.97,121.97,121.65,121.69,8597.0,119.7005,119.7005,119.3864,119.4257,8597.0
2025-02-06 13:55:00,121.68,121.78,121.62,121.67,13929.0,119.4159,119.514,119.357,119.4061,13929.0
2025-02-06 14:00:00,121.7,121.81,121.59,121.65,10956.0,119.4355,119.5435,119.3276,119.3864,10956.0
2025-02-06 14:05:00,121.65,121.68,121.37,121.43,28146.0,119.3864,119.4159,119.1117,119.1705,28146.0
2025-02-06 14:10:00,121.44,121.44,121.07,121.13,7389.0,119.1804,119.1804,118.8172,118.8761,7389.0
2025-02-06 14:15:00,121.12,121.13,120.86,120.92,11690.0,118.8663,118.8761,118.6111,118.67,11690.0
2025-02-06 14:20:00,120.86,120.93,120.83,120.87,20111.0,118.6111,118.6798,118.5817,118.621,20111.0
2025-02-06 14:25:00,120.88,120.95,120.76,120.86,26346.0,118.6308,118.6995,118.513,118.6111,26346.0
2025-02-06 14:30:00,120.85,120.94,120.62,120.67,11144.0,118.6013,118.6897,118.3756,118.4247,11144.0
2025-02-06 14:35:00,120.66,120.86,120.55,120.58,11647.0,118.4149,118.6111,118.3069,118.3364,11647.0
2025-02-06 14:40:00,120.62,120.62,120.47,120.5,7741.0,118.3756,118.3756,118.2284,118.2578,7741.0
2025-02-06 14:45:00,120.5,120.61,120.4,120.54,10850.0,118.2578,118.3658,118.1597,118.2971,10850.0
2025-02-06 14:50:00,120.57,120.87,120.54,120.84,13893.0,118.3265,118.621,118.2971,118.5915,13893.0
2025-02-06 14:55:00,120.84,120.85,120.58,120.66,16371.0,118.5915,118.6013,118.3364,118.4149,16371.0
2025-02-06 15:00:00,120.61,120.66,120.39,120.49,17667.0,118.3658,118.4149,118.1499,118.248,17667.0
2025-02-06 15:05:00,120.49,120.7,120.46,120.62,13446.0,118.248,118.4541,118.2186,118.3756,13446.0
2025-02-06 15:10:00,120.66,120.69,120.48,120.48,11015.0,118.4149,118.4443,118.2382,118.2382,11015.0
2025-02-06 15:15:00,120.48,120.71,120.48,120.7,14554.0,118.2382,118.4639,118.2382,118.4541,14554.0
2025-02-06 15:20:00,120.7,120.96,120.69,120.96,24883.0,118.4541,118.7093,118.4443,118.7093,24883.0
2025-02-06 15:25:00,120.96,120.96,120.75,120.85,11843.0,118.7093,118.7093,118.5032,118.6013,11843.0
2025-02-06 15:30:00,120.9,121.11,120.9,120.92,13640.0,118.6504,118.8565,118.6504,118.67,13640.0
2025-02-06 15:35:00,120.91,120.99,120.68,120.91,22072.0,118.6602,118.7387,118.4345,118.6602,22072.0
2025-02-06 15:40:00,120.91,121.18,120.88,121.16,20925.0,118.6602,118.9252,118.6308,118.9056,20925.0
2025-02-06 15:45:00,121.16,121.2,120.96,120.97,33936.0,118.9056,118.9448,118.7093,118.7191,33936.0
2025-02-06 15:50:00,121.01,121.11,120.66,120.82,64951.0,118.7584,118.8565,118.4149,118.5719,64951.0
2025-02-06 15:55:00,120.84,121.03,120.69,120.83,176905.0,118.5915,118.778,118.4443,118.5817,176905.0
2025-02-07 09:30:00,121.57,121.74,120.98,120.98,25419.0,119.3079,119.4748,118.7289,118.7289,25419.0
2025-02-07 09:35:00,120.98,120.99,120.45,120.46,3354.0,118.7289,118.7387,118.2088,118.2186,3354.0
2025-02-07 09:40:00,120.44,120.83,120.4,120.72,5856.0,118.199,118.5817,118.1597,118.4738,5856.0
2025-02-07 09:45:00,120.67,120.92,120.63,120.63,6006.0,118.4247,118.67,118.3854,118.3854,6006.0
2025-02-07 09:50:00,120.56,120.89,120.56,120.69,8533.0,118.3167,118.6406,118.3167,118.4443,8533.0
2025-02-07 09:55:00,120.63,121.21,120.57,121.09,6947.0,118.3854,118.9546,118.3265,118.8369,6947.0
2025-02-07 10:00:00,120.95,121.08,120.49,120.73,8083.0,118.6995,118.8271,118.248,118.4836,8083.0
2025-02-07 10:05:00,120.61,121.59,120.49,121.51,43157.0,118.3658,119.3276,118.248,119.2491,43157.0
2025-02-07 10:10:00,121.5,121.5,121.0,121.12,14722.0,119.2392,119.2392,118.7485,118.8663,14722.0
2025-02-07 10:15:00,121.11,121.14,120.7,121.06,10903.0,118.8565,118.8859,118.4541,118.8074,10903.0
2025-02-07 10:20:00,121.05,121.26,121.05,121.24,6460.0,118.7976,119.0037,118.7976,118.9841,6460.0
2025-02-07 10:25:00,121.17,121.32,121.11,121.19,10529.0,118.9154,119.0626,118.8565,118.935,10529.0
2025-02-07 10:30:00,121.23,121.31,120.98,121.03,11833.0,118.9743,119.0528,118.7289,118.778,11833.0
2025-02-07 10:35:00,121.03,121.03,120.66,120.66,5946.0,118.778,118.778,118.4149,118.4149,5946.0
2025-02-07 10:40:00,120.66,120.79,120.56,120.66,5482.0,118.4149,118.5425,118.3167,118.4149,5482.0
2025-02-07 10:45:00,120.58,120.76,120.4,120.47,7346.0,118.3364,118.513,118.1597,118.2284,7346.0
2025-02-07 10:50:00,120.46,120.78,120.19,120.31,15107.0,118.2186,118.5326,117.9536,118.0714,15107.0
2025-02-07 10:55:00,120.27,120.59,120.2,120.55,8791.0,118.0321,118.3462,117.9634,118.3069,8791.0
2025-02-07 11:00:00,120.49,120.49,120.0,120.15,5369.0,118.248,118.248,117.7671,117.9144,5369.0
2025-02-07 11:05:00,120.13,120.39,120.07,120.38,7872.0,117.8947,118.1499,117.8358,118.1401,7872.0
2025-02-07 11:10:00,120.32,120.32,120.03,120.07,12276.0,118.0812,118.0812,117.7966,117.8358,12276.0
2025-02-07 11:15:00,120.06,120.4,120.01,120.36,9096.0,117.826,118.1597,117.777,118.1205,9096.0
2025-02-07 11:20:00,120.37,120.43,119.94,120.01,19583.0,118.1303,118.1891,117.7083,117.777,19583.0
2025-02-07 11:25:00,119.95,120.06,119.82,119.82,6535.0,117.7181,117.826,117.5905,117.5905,6535.0
2025-02-07 11:30:00,119.92,120.45,119.92,120.39,6639.0,117.6886,118.2088,117.6886,118.1499,6639.0
2025-02-07 11:35:00,120.33,120.33,120.04,120.24,12741.0,118.091,118.091,117.8064,118.0027,12741.0
2025-02-07 11:40:00,120.19,120.21,119.87,120.04,31341.0,117.9536,117.9732,117.6396,117.8064,31341.0
2025-02-07 11:45:00,120.03,120.04,119.87,119.97,10443.0,117.7966,117.8064,117.6396,117.7377,10443.0
2025-02-07 11:50:00,120.04,120.1,119.95,120.1,9302.0,117.8064,117.8653,117.7181,117.8653,9302.0
2025-02-07 11:55:00,120.05,120.14,119.98,120.06,18199.0,117.8162,117.9045,117.7475,117.826,18199.0
2025-02-07 12:00:00,120.0,120.21,119.97,120.21,3504.0,117.7671,117.9732,117.7377,117.9732,3504.0
2025-02-07 12:05:00,120.19,120.51,120.15,120.36,7513.0,117.9536,118.2677,117.9144,118.1205,7513.0
2025-02-07 12:10:00,120.34,120.51,120.29,120.51,5707.0,118.1008,118.2677,118.0518,118.2677,5707.0
2025-02-07 12:15:00,120.49,120.6,120.29,120.6,24615.0,118.248,118.356,118.0518,118.356,24615.0
2025-02-07 12:20:00,120.6,120.68,120.46,120.58,6606.0,118.356,118.4345,118.2186,118.3364,6606.0
2025-02-07 12:25:00,120.57,120.68,120.53,120.67,9486.0,118.3265,118.4345,118.2873,118.4247,9486.0
2025-02-07 12:30:00,120.63,120.63,120.38,120.46,10020.0,118.3854,118.3854,118.1401,118.2186,10020.0
2025-02-07 12:35:00,120.46,120.6,120.45,120.6,2450.0,118.2186,118.356,118.2088,118.356,2450.0
2025-02-07 12:40:00,120.58,120.66,120.53,120.66,8063.0,118.3364,118.4149,118.2873,118.4149,8063.0
2025-02-07 12:45:00,120.66,120.79,120.57,120.79,12742.0,118.4149,118.5425,118.3265,118.5425,12742.0
2025-02-07 12:50:00,120.78,120.8,120.68,120.79,8277.0,118.5326,118.5523,118.4345,118.5425,8277.0
2025-02-07 12:55:00,120.8,120.93,120.78,120.83,4989.0,118.5523,118.6798,118.5326,118.5817,4989.0
2025-02-07 13:00:00,120.83,121.03,120.82,121.01,7782.0,118.5817,118.778,118.5719,118.7584,7782.0
2025-02-07 13:05:00,121.04,121.09,120.97,121.03,17910.0,118.7878,118.8369,118.7191,118.778,17910.0
2025-02-07 13:10:00,120.98,121.06,120.91,121.04,12536.0,118.7289,118.8074,118.6602,118.7878,12536.0
2025-02-07 13:15:00,121.02,121.08,120.97,121.0,2997.0,118.7682,118.8271,118.7191,118.7485,2997.0
2025-02-07 13:20:00,120.97,121.01,120.87,120.87,9861.0,118.7191,118.7584,118.621,118.621,9861.0
2025-02-07 13:25:00,120.91,121.07,120.9,121.02,16589.0,118.6602,118.8172,118.6504,118.7682,16589.0
2025-02-07 13:30:00,120.99,121.2,120.99,121.18,10200.0,118.7387,118.9448,118.7387,118.9252,10200.0
2025-02-07 13:35:00,121.18,121.2,121.08,121.16,19776.0,118.9252,118.9448,118.8271,118.9056,19776.0
2025-02-07 13:40:00,121.16,121.19,120.9,121.05,11581.0,118.9056,118.935,118.6504,118.7976,11581.0
2025-02-07 13:45:00,121.01,121.09,120.95,121.0,8808.0,118.7584,118.8369,118.6995,118.7485,8808.0
2025-02-07 13:50:00,121.02,121.06,120.8,120.87,16386.0,118.7682,118.8074,118.5523,118.621,16386.0
2025-02-07 13:55:00,120.86,120.95,120.76,120.82,7294.0,118.6111,118.6995,118.513,118.5719,7294.0
2025-02-07 14:00:00,120.75,120.88,120.74,120.87,4253.0,118.5032,118.6308,118.4934,118.621,4253.0
2025-02-07 14:05:00,120.87,120.96,120.84,120.94,3914.0,118.621,118.7093,118.5915,118.6897,3914.0
2025-02-07 14:10:00,120.96,121.01,120.93,120.98,10684.0,118.7093,118.7584,118.6798,118.7289,10684.0
2025-02-07 14:15:00,121.0,121.16,121.0,121.16,5134.0,118.7485,118.9056,118.7485,118.9056,5134.0
2025-02-07 14:20:00,121.19,121.3,121.12,121.26,12982.0,118.935,119.043,118.8663,119.0037,12982.0
2025-02-07 14:25:00,121.26,121.28,121.1,121.13,12071.0,119.0037,119.0233,118.8467,118.8761,12071.0
2025-02-07 14:30:00,121.11,121.2,121.06,121.18,9148.0,118.8565,118.9448,118.8074,118.9252,9148.0
2025-02-07 14:35:00,121.2,121.27,121.17,121.2,7732.0,118.9448,119.0135,118.9154,118.9448,7732.0
2025-02-07 14:40:00,121.21,121.41,121.21,121.41,5190.0,118.9546,119.1509,118.9546,119.1509,5190.0
2025-02-07 14:45:00,121.41,121.42,121.21,121.31,8751.0,119.1509,119.1607,118.9546,119.0528,8751.0
2025-02-07 14:50:00,121.3,121.32,121.16,121.21,18733.0,119.043,119.0626,118.9056,118.9546,18733.0
2025-02-07 14:55:00,121.14,121.21,121.09,121.12,25560.0,118.8859,118.9546,118.8369,118.8663,25560.0
2025-02-07 15:00:00,121.12,121.12,120.93,120.93,19347.0,118.8663,118.8663,118.6798,118.6798,19347.0
2025-02-07 15:05:00,121.0,121.01,120.93,121.01,10312.0,118.7485,118.7584,118.6798,118.7584,10312.0
2025-02-07 15:10:00,121.01,121.03,120.83,120.85,17630.0,118.7584,118.778,118.5817,118.6013,17630.0
2025-02-07 15:15:00,120.85,120.91,120.66,120.86,19211.0,118.6013,118.6602,118.4149,118.6111,19211.0
2025-02-07 15:20:00,120.86,120.94,120.75,120.78,18203.0,118.6111,118.6897,118.5032,118.5326,18203.0
2025-02-07 15:25:00,120.75,120.84,120.73,120.82,14801.0,118.5032,118.5915,118.4836,118.5719,14801.0
2025-02-07 15:30:00,120.82,120.89,120.73,120.77,39104.0,118.5719,118.6406,118.4836,118.5228,39104.0
2025-02-07 15:35:00,120.75,120.84,120.42,120.51,21932.0,118.5032,118.5915,118.1793,118.2677,21932.0
2025-02-07 15:40:00,120.49,120.5,120.26,120.27,22359.0,118.248,118.2578,118.0223,118.0321,22359.0
2025-02-07 15:45:00,120.3,120.39,120.17,120.32,34792.0,118.0616,118.1499,117.934,118.0812,34792.0
2025-02-07 15:50:00,120.3,120.58,120.23,120.43,40569.0,118.0616,118.3364,117.9929,118.1891,40569.0
2025-02-07 15:55:00,120.45,120.6,120.26,120.3,273882.0,118.2088,118.356,118.0223,118.0616,273882.0
2025-02-10 09:30:00,121.4,122.17,121.15,121.71,40491.0,119.1411,119.8968,118.8958,119.4453,40491.0
2025-02-10 09:35:00,122.25,122.75,122.16,122.68,8038.0,119.9753,120.466,119.887,120.3973,8038.0
2025-02-10 09:40:00,122.68,123.17,122.64,122.75,15614.0,120.3973,120.8782,120.358,120.466,15614.0
2025-02-10 09:45:00,122.92,123.18,122.5,123.18,10706.0,120.6328,120.888,120.2206,120.888,10706.0
2025-02-10 09:50:00,123.2,123.61,123.2,123.61,4823.0,120.9076,121.31,120.9076,121.31,4823.0
2025-02-10 09:55:00,123.48,123.61,123.04,123.15,15382.0,121.1824,121.31,120.7506,120.8585,15382.0
2025-02-10 10:00:00,123.06,123.32,122.99,123.17,8312.0,120.7702,121.0254,120.7015,120.8782,8312.0
2025-02-10 10:05:00,123.25,123.31,123.05,123.31,9984.0,120.9567,121.0156,120.7604,121.0156,9984.0
2025-02-10 10:10:00,123.34,123.52,123.19,123.21,10756.0,121.045,121.2217,120.8978,120.9174,10756.0
2025-02-10 10:15:00,123.27,123.37,123.1,123.31,16030.0,120.9763,121.0744,120.8095,121.0156,16030.0
2025-02-10 10:20:00,123.3,123.38,122.79,122.84,5982.0,121.0057,121.0843,120.5052,120.5543,5982.0
2025-02-10 10:25:00,122.83,123.0,122.77,122.92,10213.0,120.5445,120.7113,120.4856,120.6328,10213.0
2025-02-10 10:30:00,123.02,123.25,122.94,123.08,12938.0,120.731,120.9567,120.6524,120.7898,12938.0
2025-02-10 10:35:00,123.06,123.14,122.8,122.84,6690.0,120.7702,120.8487,120.5151,120.5543,6690.0
2025-02-10 10:40:00,122.84,122.89,122.64,122.89,9132.0,120.5543,120.6034,120.358,120.6034,9132.0
2025-02-10 10:45:00,122.85,123.08,122.84,123.07,8794.0,120.5641,120.7898,120.5543,120.78,8794.0
2025-02-10 10:50:00,123.05,123.24,123.01,123.21,9915.0,120.7604,120.9469,120.7211,120.9174,9915.0
2025-02-10 10:55:00,123.24,123.26,122.51,122.52,12573.0,120.9469,120.9665,120.2304,120.2403,12573.0
2025-02-10 11:00:00,122.51,122.69,122.5,122.64,6061.0,120.2304,120.4071,120.2206,120.358,6061.0
2025-02-10 11:05:00,122.59,122.63,122.44,122.62,28693.0,120.309,120.3482,120.1617,120.3384,28693.0
2025-02-10 11:10:00,122.63,122.81,122.62,122.77,6151.0,120.3482,120.5249,120.3384,120.4856,6151.0
2025-02-10 11:15:00,122.77,122.83,122.6,122.82,22089.0,120.4856,120.5445,120.3188,120.5347,22089.0
2025-02-10 11:20:00,122.83,123.01,122.82,123.01,10814.0,120.5445,120.7211,120.5347,120.7211,10814.0
2025-02-10 11:25:00,123.02,123.09,122.94,123.05,15334.0,120.731,120.7997,120.6524,120.7604,15334.0
2025-02-10 11:30:00,122.99,123.32,122.98,123.32,10169.0,120.7015,121.0254,120.6917,121.0254,10169.0
2025-02-10 11:35:00,123.33,123.42,123.26,123.4,15628.0,121.0352,121.1235,120.9665,121.1039,15628.0
2025-02-10 11:40:00,123.44,123.8,123.43,123.6,24087.0,121.1431,121.4964,121.1333,121.3002,24087.0
2025-02-10 11:45:00,123.57,123.69,123.39,123.45,11210.0,121.2707,121.3885,121.0941,121.153,11210.0
2025-02-10 11:50:00,123.51,123.61,123.22,123.44,15576.0,121.2118,121.31,120.9272,121.1431,15576.0
2025-02-10 11:55:00,123.45,123.52,123.15,123.27,14468.0,121.153,121.2217,120.8585,120.9763,14468.0
2025-02-10 12:00:00,123.25,123.52,123.19,123.48,9072.0,120.9567,121.2217,120.8978,121.1824,9072.0
2025-02-10 12:05:00,123.48,123.61,123.29,123.56,12263.0,121.1824,121.31,120.9959,121.2609,12263.0
2025-02-10 12:10:00,123.57,123.57,123.38,123.43,4332.0,121.2707,121.2707,121.0843,121.1333,4332.0
2025-02-10 12:15:00,123.43,123.44,123.21,123.33,8256.0,121.1333,121.1431,120.9174,121.0352,8256.0
2025-02-10 12:20:00,123.33,123.39,123.28,123.39,4674.0,121.0352,121.0941,120.9861,121.0941,4674.0
2025-02-10 12:25:00,123.38,123.38,123.21,123.23,4189.0,121.0843,121.0843,120.9174,120.937,4189.0
2025-02-10 12:30:00,123.23,123.28,123.09,123.09,6703.0,120.937,120.9861,120.7997,120.7997,6703.0
2025-02-10 12:35:00,123.09,123.28,123.09,123.24,8219.0,120.7997,120.9861,120.7997,120.9469,8219.0
2025-02-10 12:40:00,123.27,123.27,122.97,123.01,7841.0,120.9763,120.9763,120.6819,120.7211,7841.0
2025-02-10 12:45:00,123.01,123.07,122.75,122.85,8247.0,120.7211,120.78,120.466,120.5641,8247.0
2025-02-10 12:50:00,122.84,122.85,122.71,122.78,4063.0,120.5543,120.5641,120.4267,120.4954,4063.0
2025-02-10 12:55:00,122.82,122.83,122.7,122.71,8838.0,120.5347,120.5445,120.4169,120.4267,8838.0
2025-02-10 13:00:00,122.72,122.92,122.71,122.87,5819.0,120.4365,120.6328,120.4267,120.5837,5819.0
2025-02-10 13:05:00,122.89,123.03,122.85,123.02,6601.0,120.6034,120.7408,120.5641,120.731,6601.0
2025-02-10 13:10:00,123.04,123.23,123.04,123.19,20592.0,120.7506,120.937,120.7506,120.8978,20592.0
2025-02-10 13:15:00,123.17,123.18,122.92,122.95,13226.0,120.8782,120.888,120.6328,120.6623,13226.0
2025-02-10 13:20:00,122.96,123.11,122.85,123.11,14939.0,120.6721,120.8193,120.5641,120.8193,14939.0
2025-02-10 13:25:00,123.07,123.12,122.8,122.84,8067.0,120.78,120.8291,120.5151,120.5543,8067.0
2025-02-10 13:30:00,122.85,122.94,122.77,122.89,10015.0,120.5641,120.6524,120.4856,120.6034,10015.0
2025-02-10 13:35:00,122.85,122.92,122.8,122.88,10964.0,120.5641,120.6328,120.5151,120.5936,10964.0
2025-02-10 13:40:00,122.88,122.89,122.77,122.89,10069.0,120.5936,120.6034,120.4856,120.6034,10069.0
2025-02-10 13:45:00,122.86,123.21,122.86,123.18,13169.0,120.5739,120.9174,120.5739,120.888,13169.0
2025-02-10 13:50:00,123.19,123.29,123.17,123.24,14922.0,120.8978,120.9959,120.8782,120.9469,14922.0
2025-02-10 13:55:00,123.25,123.26,123.09,123.15,9232.0,120.9567,120.9665,120.7997,120.8585,9232.0
2025-02-10 14:00:00,123.12,123.26,123.1,123.19,11561.0,120.8291,120.9665,120.8095,120.8978,11561.0
2025-02-10 14:05:00,123.18,123.2,123.08,123.09,10984.0,120.888,120.9076,120.7898,120.7997,10984.0
2025-02-10 14:10:00,123.07,123.18,122.97,123.14,11706.0,120.78,120.888,120.6819,120.8487,11706.0
2025-02-10 14:15:00,123.15,123.27,123.11,123.23,10347.0,120.8585,120.9763,120.8193,120.937,10347.0
2025-02-10 14:20:00,123.19,123.29,123.19,123.22,7597.0,120.8978,120.9959,120.8978,120.9272,7597.0
2025-02-10 14:25:00,123.2,123.39,123.15,123.35,7213.0,120.9076,121.0941,120.8585,121.0548,7213.0
2025-02-10 14:30:00,123.37,123.43,123.37,123.43,2071.0,121.0744,121.1333,121.0744,121.1333,2071.0
2025-02-10 14:35:00,123.4,123.47,123.39,123.42,6672.0,121.1039,121.1726,121.0941,121.1235,6672.0
2025-02-10 14:40:00,123.42,123.43,123.31,123.33,7351.0,121.1235,121.1333,121.0156,121.0352,7351.0
2025-02-10 14:45:00,123.31,123.45,123.29,123.43,5416.0,121.0156,121.153,120.9959,121.1333,5416.0
2025-02-10 14:50:00,123.45,123.59,123.45,123.57,8043.0,121.153,121.2904,121.153,121.2707,8043.0
2025-02-10 14:55:00,123.56,123.63,123.51,123.57,10410.0,121.2609,121.3296,121.2118,121.2707,10410.0
2025-02-10 15:00:00,123.58,123.61,123.45,123.45,11549.0,121.2805,121.31,121.153,121.153,11549.0
2025-02-10 15:05:00,123.44,123.45,123.15,123.16,30933.0,121.1431,121.153,120.8585,120.8684,30933.0
2025-02-10 15:10:00,123.16,123.19,123.03,123.04,11062.0,120.8684,120.8978,120.7408,120.7506,11062.0
2025-02-10 15:15:00,123.03,123.11,122.94,122.94,18486.0,120.7408,120.8193,120.6524,120.6524,18486.0
2025-02-10 15:20:00,122.97,122.97,122.87,122.9,14250.0,120.6819,120.6819,120.5837,120.6132,14250.0
2025-02-10 15:25:00,122.89,123.0,122.84,122.96,16541.0,120.6034,120.7113,120.5543,120.6721,16541.0
2025-02-10 15:30:00,122.95,123.33,122.89,123.33,13690.0,120.6623,121.0352,120.6034,121.0352,13690.0
2025-02-10 15:35:00,123.32,123.45,123.28,123.42,14573.0,121.0254,121.153,120.9861,121.1235,14573.0
2025-02-10 15:40:00,123.42,123.67,123.38,123.66,19777.0,121.1235,121.3689,121.0843,121.359,19777.0
2025-02-10 15:45:00,123.66,123.91,123.64,123.83,35166.0,121.359,121.6044,121.3394,121.5259,35166.0
2025-02-10 15:50:00,123.85,123.95,123.29,123.5,73002.0,121.5455,121.6437,120.9959,121.202,73002.0
2025-02-10 15:55:00,123.5,123.79,123.45,123.73,220517.0,121.202,121.4866,121.153,121.4277,220517.0
2025-02-11 09:30:00,130.0,132.0,129.66,130.65,420759.0,127.5811,129.5439,127.2474,128.219,420759.0
2025-02-11 09:35:00,130.77,130.8,128.64,128.84,103958.0,128.3368,128.3662,126.2464,126.4427,103958.0
2025-02-11 09:40:00,128.81,129.16,128.43,128.61,112715.0,126.4132,126.7567,126.0403,126.2169,112715.0
2025-02-11 09:45:00,128.63,129.29,128.33,128.96,100204.0,126.2366,126.8843,125.9422,126.5604,100204.0
2025-02-11 09:50:00,128.96,129.39,128.74,128.93,84010.0,126.5604,126.9824,126.3445,126.531,84010.0
2025-02-11 09:55:00,128.92,129.25,128.54,128.71,66961.0,126.5212,126.845,126.1482,126.3151,66961.0
2025-02-11 10:00:00,128.7,129.07,128.23,128.99,73823.0,126.3053,126.6684,125.844,126.5899,73823.0
2025-02-11 10:05:00,129.03,129.08,128.3,128.43,69167.0,126.6291,126.6782,125.9127,126.0403,69167.0
2025-02-11 10:10:00,128.45,128.5,128.07,128.34,26038.0,126.0599,126.109,125.687,125.952,26038.0
2025-02-11 10:15:00,128.34,128.39,127.8,127.9,37580.0,125.952,126.001,125.422,125.5202,37580.0
2025-02-11 10:20:00,127.9,127.97,127.65,127.78,26561.0,125.5202,125.5889,125.2748,125.4024,26561.0
2025-02-11 10:25:00,127.82,128.43,127.74,128.37,87996.0,125.4416,126.0403,125.3631,125.9814,87996.0
2025-02-11 10:30:00,128.44,128.95,128.34,128.69,156790.0,126.0501,126.5506,125.952,126.2955,156790.0
2025-02-11 10:35:00,128.69,128.96,128.61,128.95,121889.0,126.2955,126.5604,126.2169,126.5506,121889.0
2025-02-11 10:40:00,128.91,129.0,128.51,128.54,133758.0,126.5114,126.5997,126.1188,126.1482,133758.0
2025-02-11 10:45:00,128.54,128.67,128.31,128.56,63145.0,126.1482,126.2758,125.9225,126.1679,63145.0
2025-02-11 10:50:00,128.57,129.43,128.5,129.43,62263.0,126.1777,127.0217,126.109,127.0217,62263.0
2025-02-11 10:55:00,129.43,130.1,129.35,130.1,221818.0,127.0217,127.6792,126.9432,127.6792,221818.0
2025-02-11 11:00:00,130.06,130.26,129.84,130.23,119913.0,127.64,127.8362,127.4241,127.8068,119913.0
2025-02-11 11:05:00,130.24,130.39,130.05,130.24,62681.0,127.8166,127.9638,127.6301,127.8166,62681.0
2025-02-11 11:10:00,130.22,130.48,130.01,130.4,87260.0,127.797,128.0521,127.5909,127.9736,87260.0
2025-02-11 11:15:00,130.4,130.59,130.09,130.32,68578.0,127.9736,128.1601,127.6694,127.8951,68578.0
2025-02-11 11:20:00,130.37,130.49,130.19,130.43,24494.0,127.9442,128.062,127.7675,128.0031,24494.0
2025-02-11 11:25:00,130.37,130.43,130.2,130.28,33729.0,127.9442,128.0031,127.7774,127.8559,33729.0
2025-02-11 11:30:00,130.28,130.29,129.82,129.97,91962.0,127.8559,127.8657,127.4044,127.5516,91962.0
2025-02-11 11:35:00,129.93,129.93,129.18,129.24,38107.0,127.5124,127.5124,126.7763,126.8352,38107.0
2025-02-11 11:40:00,129.19,129.73,129.18,129.68,23938.0,126.7862,127.3161,126.7763,127.267,23938.0
2025-02-11 11:45:00,129.76,129.97,129.6,129.88,50855.0,127.3455,127.5516,127.1885,127.4633,50855.0
2025-02-11 11:50:00,129.99,130.09,129.94,129.99,37260.0,127.5713,127.6694,127.5222,127.5713,37260.0
2025-02-11 11:55:00,129.99,130.09,129.85,129.9,22619.0,127.5713,127.6694,127.4339,127.4829,22619.0
2025-02-11 12:00:00,129.86,129.96,129.76,129.93,27584.0,127.4437,127.5418,127.3455,127.5124,27584.0
2025-02-11 12:05:00,129.92,130.05,129.82,129.96,26858.0,127.5026,127.6301,127.4044,127.5418,26858.0
2025-02-11 12:10:00,129.96,130.05,129.93,130.03,11378.0,127.5418,127.6301,127.5124,127.6105,11378.0
2025-02-11 12:15:00,130.0,130.21,129.91,130.1,26125.0,127.5811,127.7872,127.4928,127.6792,26125.0
2025-02-11 12:20:00,130.1,130.11,129.93,130.02,51398.0,127.6792,127.689,127.5124,127.6007,51398.0
2025-02-11 12:25:00,129.98,130.0,129.78,129.81,23614.0,127.5615,127.5811,127.3652,127.3946,23614.0
2025-02-11 12:30:00,129.83,130.2,129.82,130.08,23039.0,127.4142,127.7774,127.4044,127.6596,23039.0
2025-02-11 12:35:00,130.08,130.38,130.02,130.12,73767.0,127.6596,127.954,127.6007,127.6988,73767.0
2025-02-11 12:40:00,130.14,130.38,130.13,130.24,20073.0,127.7185,127.954,127.7087,127.8166,20073.0
2025-02-11 12:45:00,130.24,130.24,129.91,130.01,24580.0,127.8166,127.8166,127.4928,127.5909,24580.0
2025-02-11 12:50:00,130.02,130.04,129.65,129.71,29172.0,127.6007,127.6203,127.2376,127.2965,29172.0
2025-02-11 12:55:00,129.71,130.02,129.66,129.99,42484.0,127.2965,127.6007,127.2474,127.5713,42484.0
2025-02-11 13:00:00,130.02,130.03,129.82,129.88,45331.0,127.6007,127.6105,127.4044,127.4633,45331.0
2025-02-11 13:05:00,129.88,129.98,129.85,129.94,16461.0,127.4633,127.5615,127.4339,127.5222,16461.0
2025-02-11 13:10:00,129.94,130.11,129.85,129.86,23430.0,127.5222,127.689,127.4339,127.4437,23430.0
2025-02-11 13:15:00,129.84,129.91,129.73,129.77,25134.0,127.4241,127.4928,127.3161,127.3554,25134.0
2025-02-11 13:20:00,129.79,129.82,129.21,129.24,17857.0,127.375,127.4044,126.8058,126.8352,17857.0
2025-02-11 13:25:00,129.2,129.36,129.14,129.36,116482.0,126.796,126.953,126.7371,126.953,116482.0
2025-02-11 13:30:00,129.36,129.63,129.36,129.55,30396.0,126.953,127.218,126.953,127.1395,30396.0
2025-02-11 13:35:00,129.56,129.73,129.55,129.73,20163.0,127.1493,127.3161,127.1395,127.3161,20163.0
2025-02-11 13:40:00,129.74,130.03,129.73,129.97,18405.0,127.3259,127.6105,127.3161,127.5516,18405.0
2025-02-11 13:45:00,129.9,130.02,129.82,129.82,17549.0,127.4829,127.6007,127.4044,127.4044,17549.0
2025-02-11 13:50:00,129.79,129.95,129.72,129.81,38236.0,127.375,127.532,127.3063,127.3946,38236.0
2025-02-11 13:55:00,129.74,129.79,129.54,129.56,27082.0,127.3259,127.375,127.1296,127.1493,27082.0
2025-02-11 14:00:00,129.56,129.65,129.27,129.32,27929.0,127.1493,127.2376,126.8647,126.9137,27929.0
2025-02-11 14:05:00,129.33,129.35,129.09,129.14,28460.0,126.9235,126.9432,126.688,126.7371,28460.0
2025-02-11 14:10:00,129.12,129.34,129.05,129.28,32106.0,126.7175,126.9334,126.6488,126.8745,32106.0
2025-02-11 14:15:00,129.28,129.28,128.96,129.2,37261.0,126.8745,126.8745,126.5604,126.796,37261.0
2025-02-11 14:20:00,129.14,129.14,128.87,128.93,104984.0,126.7371,126.7371,126.4721,126.531,104984.0
2025-02-11 14:25:00,128.96,129.25,128.95,128.99,24491.0,126.5604,126.845,126.5506,126.5899,24491.0
2025-02-11 14:30:00,129.05,129.39,129.0,129.37,38987.0,126.6488,126.9824,126.5997,126.9628,38987.0
2025-02-11 14:35:00,129.34,129.46,129.33,129.43,27337.0,126.9334,127.0511,126.9235,127.0217,27337.0
2025-02-11 14:40:00,129.43,129.43,129.1,129.19,24193.0,127.0217,127.0217,126.6978,126.7862,24193.0
2025-02-11 14:45:00,129.18,129.25,128.87,128.93,67153.0,126.7763,126.845,126.4721,126.531,67153.0
2025-02-11 14:50:00,128.95,129.01,128.84,128.87,35306.0,126.5506,126.6095,126.4427,126.4721,35306.0
2025-02-11 14:55:00,128.89,128.92,128.7,128.77,32804.0,126.4917,126.5212,126.3053,126.374,32804.0
2025-02-11 15:00:00,128.76,128.9,128.67,128.78,30394.0,126.3642,126.5015,126.2758,126.3838,30394.0
2025-02-11 15:05:00,128.81,128.85,128.56,128.59,52407.0,126.4132,126.4525,126.1679,126.1973,52407.0
2025-02-11 15:10:00,128.59,128.76,128.57,128.76,39445.0,126.1973,126.3642,126.1777,126.3642,39445.0
2025-02-11 15:15:00,128.78,128.78,128.66,128.77,31790.0,126.3838,126.3838,126.266,126.374,31790.0
2025-02-11 15:20:00,128.77,129.11,128.76,129.09,59640.0,126.374,126.7076,126.3642,126.688,59640.0
2025-02-11 15:25:00,129.09,129.17,128.97,129.1,34179.0,126.688,126.7665,126.5702,126.6978,34179.0
2025-02-11 15:30:00,129.13,129.41,129.09,129.36,49578.0,126.7273,127.0021,126.688,126.953,49578.0
2025-02-11 15:35:00,129.36,129.56,129.35,129.46,44819.0,126.953,127.1493,126.9432,127.0511,44819.0
2025-02-11 15:40:00,129.46,129.49,129.11,129.21,37923.0,127.0511,127.0806,126.7076,126.8058,37923.0
2025-02-11 15:45:00,129.21,129.49,129.18,129.44,55901.0,126.8058,127.0806,126.7763,127.0315,55901.0
2025-02-11 15:50:00,129.44,129.6,129.27,129.47,97431.0,127.0315,127.1885,126.8647,127.0609,97431.0
2025-02-11 15:55:00,129.49,129.78,129.48,129.55,489664.0,127.0806,127.3652,127.0708,127.1395,489664.0
2025-02-12 09:30:00,128.75,128.85,126.48,127.15,86841.0,126.3543,126.4525,124.1266,124.7841,86841.0
2025-02-12 09:35:00,127.14,127.14,126.37,126.88,14371.0,124.7743,124.7743,124.0186,124.5191,14371.0
2025-02-12 09:40:00,127.01,127.54,126.88,127.54,25370.0,124.6467,125.1669,124.5191,125.1669,25370.0
2025-02-12 09:45:00,127.52,127.52,127.19,127.38,10070.0,125.1472,125.1472,124.8234,125.0098,10070.0
2025-02-12 09:50:00,127.37,127.37,126.83,127.03,14831.0,125.0,125.0,124.4701,124.6663,14831.0
2025-02-12 09:55:00,127.01,127.48,127.01,127.44,7277.0,124.6467,125.108,124.6467,125.0687,7277.0
2025-02-12 10:00:00,127.45,127.86,127.45,127.75,21859.0,125.0785,125.4809,125.0785,125.3729,21859.0
2025-02-12 10:05:00,127.8,128.46,127.44,128.46,56717.0,125.422,126.0697,125.0687,126.0697,56717.0
2025-02-12 10:10:00,128.49,128.49,127.91,128.15,12192.0,126.0992,126.0992,125.53,125.7655,12192.0
2025-02-12 10:15:00,128.1,128.42,128.06,128.2,19716.0,125.7164,126.0305,125.6772,125.8146,19716.0
2025-02-12 10:20:00,128.09,128.38,128.0,128.29,17953.0,125.7066,125.9912,125.6183,125.9029,17953.0
2025-02-12 10:25:00,128.33,128.37,128.1,128.28,25643.0,125.9422,125.9814,125.7164,125.8931,25643.0
2025-02-12 10:30:00,128.38,128.53,128.19,128.37,16136.0,125.9912,126.1384,125.8048,125.9814,16136.0
2025-02-12 10:35:00,128.43,128.62,128.32,128.38,19537.0,126.0403,126.2268,125.9323,125.9912,19537.0
2025-02-12 10:40:00,128.32,128.48,128.0,128.33,27068.0,125.9323,126.0894,125.6183,125.9422,27068.0
2025-02-12 10:45:00,128.36,128.5,128.28,128.5,8714.0,125.9716,126.109,125.8931,126.109,8714.0
2025-02-12 10:50:00,128.47,128.47,127.95,128.03,24185.0,126.0795,126.0795,125.5692,125.6477,24185.0
2025-02-12 10:55:00,128.03,128.12,127.85,128.08,24786.0,125.6477,125.7361,125.4711,125.6968,24786.0
2025-02-12 11:00:00,128.08,128.21,127.79,127.79,43185.0,125.6968,125.8244,125.4122,125.4122,43185.0
2025-02-12 11:05:00,127.69,127.83,127.56,127.7,17474.0,125.3141,125.4515,125.1865,125.3239,17474.0
2025-02-12 11:10:00,127.59,127.79,127.56,127.78,25886.0,125.2159,125.4122,125.1865,125.4024,25886.0
2025-02-12 11:15:00,127.79,128.01,127.72,127.89,18936.0,125.4122,125.6281,125.3435,125.5103,18936.0
2025-02-12 11:20:00,127.88,127.95,127.66,127.87,19792.0,125.5005,125.5692,125.2846,125.4907,19792.0
2025-02-12 11:25:00,127.94,127.99,127.66,127.92,20600.0,125.5594,125.6085,125.2846,125.5398,20600.0
2025-02-12 11:30:00,127.92,128.0,127.79,127.98,8570.0,125.5398,125.6183,125.4122,125.5987,8570.0
2025-02-12 11:35:00,127.88,127.97,127.79,127.97,25875.0,125.5005,125.5889,125.4122,125.5889,25875.0
2025-02-12 11:40:00,127.92,128.0,127.78,127.9,11321.0,125.5398,125.6183,125.4024,125.5202,11321.0
2025-02-12 11:45:00,127.85,127.93,127.73,127.8,5925.0,125.4711,125.5496,125.3533,125.422,5925.0
2025-02-12 11:50:00,127.8,127.9,127.69,127.72,9236.0,125.422,125.5202,125.3141,125.3435,9236.0
2025-02-12 11:55:00,127.71,127.82,127.61,127.82,14243.0,125.3337,125.4416,125.2356,125.4416,14243.0
2025-02-12 12:00:00,127.82,127.94,126.75,126.75,87754.0,125.4416,125.5594,124.3916,124.3916,87754.0
2025-02-12 12:05:00,126.78,127.08,126.69,127.03,23089.0,124.421,124.7154,124.3327,124.6663,23089.0
2025-02-12 12:10:00,127.01,127.38,126.92,127.38,7573.0,124.6467,125.0098,124.5584,125.0098,7573.0
2025-02-12 12:15:00,127.34,127.48,127.25,127.44,7638.0,124.9706,125.108,124.8822,125.0687,7638.0
2025-02-12 12:20:00,127.43,127.68,127.33,127.42,15951.0,125.0589,125.3042,124.9608,125.0491,15951.0
2025-02-12 12:25:00,127.37,127.37,127.2,127.27,4497.0,125.0,125.0,124.8332,124.9019,4497.0
2025-02-12 12:30:00,127.27,127.29,127.04,127.29,9075.0,124.9019,124.9215,124.6762,124.9215,9075.0
2025-02-12 12:35:00,127.3,127.45,127.29,127.29,17986.0,124.9313,125.0785,124.9215,124.9215,17986.0
2025-02-12 12:40:00,127.26,127.29,127.09,127.18,25334.0,124.8921,124.9215,124.7252,124.8136,25334.0
2025-02-12 12:45:00,127.17,127.18,126.89,126.89,8522.0,124.8037,124.8136,124.5289,124.5289,8522.0
2025-02-12 12:50:00,126.86,127.14,126.86,127.1,12309.0,124.4995,124.7743,124.4995,124.735,12309.0
2025-02-12 12:55:00,127.06,127.11,126.93,127.05,11063.0,124.6958,124.7449,124.5682,124.686,11063.0
2025-02-12 13:00:00,127.04,127.04,126.62,126.63,12269.0,124.6762,124.6762,124.264,124.2738,12269.0
2025-02-12 13:05:00,126.55,126.63,126.38,126.62,12602.0,124.1953,124.2738,124.0284,124.264,12602.0
2025-02-12 13:10:00,126.61,126.68,126.42,126.53,25097.0,124.2542,124.3229,124.0677,124.1756,25097.0
2025-02-12 13:15:00,126.52,126.52,126.27,126.37,13799.0,124.1658,124.1658,123.9205,124.0186,13799.0
2025-02-12 13:20:00,126.37,126.42,126.0,126.04,20703.0,124.0186,124.0677,123.6555,123.6948,20703.0
2025-02-12 13:25:00,125.98,126.31,125.98,126.11,25442.0,123.6359,123.9597,123.6359,123.7635,25442.0
2025-02-12 13:30:00,126.11,126.13,125.8,125.88,5917.0,123.7635,123.7831,123.4592,123.5377,5917.0
2025-02-12 13:35:00,125.74,125.85,125.69,125.82,15851.0,123.4003,123.5083,123.3513,123.4789,15851.0
2025-02-12 13:40:00,125.86,125.96,125.6,125.68,17908.0,123.5181,123.6163,123.263,123.3415,17908.0
2025-02-12 13:45:00,125.68,125.79,125.51,125.62,14905.0,123.3415,123.4494,123.1746,123.2826,14905.0
2025-02-12 13:50:00,125.64,125.92,125.56,125.91,15267.0,123.3022,123.577,123.2237,123.5672,15267.0
2025-02-12 13:55:00,125.95,126.15,125.95,126.09,15183.0,123.6064,123.8027,123.6064,123.7438,15183.0
2025-02-12 14:00:00,126.09,126.15,125.94,126.03,27449.0,123.7438,123.8027,123.5966,123.6849,27449.0
2025-02-12 14:05:00,126.06,126.22,126.05,126.17,30304.0,123.7144,123.8714,123.7046,123.8223,30304.0
2025-02-12 14:10:00,126.17,126.24,126.03,126.1,26946.0,123.8223,123.891,123.6849,123.7536,26946.0
2025-02-12 14:15:00,126.12,126.18,125.91,125.95,47456.0,123.7733,123.8322,123.5672,123.6064,47456.0
2025-02-12 14:20:00,125.94,125.95,125.69,125.86,87426.0,123.5966,123.6064,123.3513,123.5181,87426.0
2025-02-12 14:25:00,125.9,125.92,125.62,125.83,17996.0,123.5574,123.577,123.2826,123.4887,17996.0
2025-02-12 14:30:00,125.83,126.1,125.73,126.1,27487.0,123.4887,123.7536,123.3905,123.7536,27487.0
2025-02-12 14:35:00,126.1,126.15,125.74,126.02,33239.0,123.7536,123.8027,123.4003,123.6751,33239.0
2025-02-12 14:40:00,126.01,126.17,125.9,126.17,16243.0,123.6653,123.8223,123.5574,123.8223,16243.0
2025-02-12 14:45:00,126.14,126.22,125.96,125.97,18911.0,123.7929,123.8714,123.6163,123.6261,18911.0
2025-02-12 14:50:00,126.01,126.01,125.79,125.92,11253.0,123.6653,123.6653,123.4494,123.577,11253.0
2025-02-12 14:55:00,125.93,126.06,125.84,125.88,16122.0,123.5868,123.7144,123.4985,123.5377,16122.0
2025-02-12 15:00:00,125.88,125.95,125.52,125.55,12801.0,123.5377,123.6064,123.1844,123.2139,12801.0
2025-02-12 15:05:00,125.57,125.82,125.52,125.72,52787.0,123.2335,123.4789,123.1844,123.3807,52787.0
2025-02-12 15:10:00,125.77,125.83,125.7,125.77,12126.0,123.4298,123.4887,123.3611,123.4298,12126.0
2025-02-12 15:15:00,125.77,125.83,125.56,125.71,25191.0,123.4298,123.4887,123.2237,123.3709,25191.0
2025-02-12 15:20:00,125.72,125.86,125.59,125.6,46443.0,123.3807,123.5181,123.2531,123.263,46443.0
2025-02-12 15:25:00,125.54,125.54,125.07,125.09,15871.0,123.2041,123.2041,122.7428,122.7624,15871.0
2025-02-12 15:30:00,125.09,125.22,124.9,124.92,33967.0,122.7624,122.89,122.576,122.5956,33967.0
2025-02-12 15:35:00,124.88,125.04,124.61,124.98,54228.0,122.5563,122.7134,122.2914,122.6545,54228.0
2025-02-12 15:40:00,125.01,125.02,124.62,124.72,35367.0,122.6839,122.6937,122.3012,122.3993,35367.0
2025-02-12 15:45:00,124.75,124.89,124.59,124.89,76806.0,122.4288,122.5662,122.2717,122.5662,76806.0
2025-02-12 15:50:00,124.88,125.18,124.79,124.92,90621.0,122.5563,122.8508,122.468,122.5956,90621.0
2025-02-12 15:55:00,124.94,125.23,124.94,125.07,296199.0,122.6152,122.8998,122.6152,122.7428,296199.0
2025-02-13 09:30:00,124.74,124.99,123.09,123.11,54887.0,122.419,122.6643,120.7997,120.8193,54887.0
2025-02-13 09:35:00,123.03,123.81,122.84,123.81,44042.0,120.7408,121.5063,120.5543,121.5063,44042.0
2025-02-13 09:40:00,123.86,123.86,123.33,123.41,22122.0,121.5553,121.5553,121.0352,121.1137,22122.0
2025-02-13 09:45:00,123.56,123.8,123.38,123.47,27341.0,121.2609,121.4964,121.0843,121.1726,27341.0
2025-02-13 09:50:00,123.49,123.9,123.34,123.86,37701.0,121.1922,121.5946,121.045,121.5553,37701.0
2025-02-13 09:55:00,123.86,124.28,123.74,124.07,15787.0,121.5553,121.9675,121.4376,121.7614,15787.0
2025-02-13 10:00:00,124.18,124.63,124.05,124.52,25175.0,121.8694,122.311,121.7418,122.203,25175.0
2025-02-13 10:05:00,124.61,124.86,124.55,124.7,27908.0,122.2914,122.5367,122.2325,122.3797,27908.0
2025-02-13 10:10:00,124.69,125.23,124.69,124.98,28046.0,122.3699,122.8998,122.3699,122.6545,28046.0
2025-02-13 10:15:00,124.97,125.06,124.69,124.94,27642.0,122.6447,122.733,122.3699,122.6152,27642.0
2025-02-13 10:20:00,124.92,124.92,124.66,124.83,10684.0,122.5956,122.5956,122.3404,122.5073,10684.0
2025-02-13 10:25:00,124.74,124.9,124.68,124.87,31626.0,122.419,122.576,122.3601,122.5465,31626.0
2025-02-13 10:30:00,124.87,124.88,124.6,124.76,65255.0,122.5465,122.5563,122.2816,122.4386,65255.0
2025-02-13 10:35:00,124.69,124.94,124.69,124.83,24120.0,122.3699,122.6152,122.3699,122.5073,24120.0
2025-02-13 10:40:00,124.71,125.18,124.71,125.11,18517.0,122.3895,122.8508,122.3895,122.7821,18517.0
2025-02-13 10:45:00,125.13,125.22,124.85,125.14,24514.0,122.8017,122.89,122.5269,122.8115,24514.0
2025-02-13 10:50:00,125.2,125.33,124.76,124.89,10096.0,122.8704,122.998,122.4386,122.5662,10096.0
2025-02-13 10:55:00,124.93,125.23,124.93,125.23,6522.0,122.6054,122.8998,122.6054,122.8998,6522.0
2025-02-13 11:00:00,125.18,125.45,125.17,125.34,16595.0,122.8508,123.1157,122.841,123.0078,16595.0
2025-02-13 11:05:00,125.34,125.42,125.05,125.25,11021.0,123.0078,123.0863,122.7232,122.9195,11021.0
2025-02-13 11:10:00,125.17,125.32,125.08,125.08,39839.0,122.841,122.9882,122.7526,122.7526,39839.0
2025-02-13 11:15:00,125.12,125.13,124.74,124.86,32665.0,122.7919,122.8017,122.419,122.5367,32665.0
2025-02-13 11:20:00,124.91,125.26,124.86,125.12,12840.0,122.5858,122.9293,122.5367,122.7919,12840.0
2025-02-13 11:25:00,125.11,125.39,125.1,125.35,9796.0,122.7821,123.0569,122.7723,123.0176,9796.0
2025-02-13 11:30:00,125.41,125.54,125.36,125.51,10507.0,123.0765,123.2041,123.0274,123.1746,10507.0
2025-02-13 11:35:00,125.55,125.61,125.33,125.48,16017.0,123.2139,123.2728,122.998,123.1452,16017.0
2025-02-13 11:40:00,125.55,125.66,125.41,125.44,19707.0,123.2139,123.3218,123.0765,123.1059,19707.0
2025-02-13 11:45:00,125.43,125.51,125.21,125.47,9887.0,123.0961,123.1746,122.8802,123.1354,9887.0
2025-02-13 11:50:00,125.44,125.71,125.42,125.71,10161.0,123.1059,123.3709,123.0863,123.3709,10161.0
2025-02-13 11:55:00,125.69,125.9,125.64,125.77,16219.0,123.3513,123.5574,123.3022,123.4298,16219.0
2025-02-13 12:00:00,125.83,125.83,125.71,125.78,13011.0,123.4887,123.4887,123.3709,123.4396,13011.0
2025-02-13 12:05:00,125.82,125.97,125.8,125.88,18142.0,123.4789,123.6261,123.4592,123.5377,18142.0
2025-02-13 12:10:00,125.89,126.03,125.8,125.98,15179.0,123.5476,123.6849,123.4592,123.6359,15179.0
2025-02-13 12:15:00,125.98,126.04,125.93,126.03,22924.0,123.6359,123.6948,123.5868,123.6849,22924.0
2025-02-13 12:20:00,126.05,126.32,126.03,126.32,11731.0,123.7046,123.9696,123.6849,123.9696,11731.0
2025-02-13 12:25:00,126.32,126.65,126.28,126.61,18955.0,123.9696,124.2934,123.9303,124.2542,18955.0
2025-02-13 12:30:00,126.61,126.63,126.47,126.53,12542.0,124.2542,124.2738,124.1168,124.1756,12542.0
2025-02-13 12:35:00,126.53,126.59,126.47,126.52,9295.0,124.1756,124.2345,124.1168,124.1658,9295.0
2025-02-13 12:40:00,126.52,126.63,126.49,126.59,14649.0,124.1658,124.2738,124.1364,124.2345,14649.0
2025-02-13 12:45:00,126.59,126.59,126.28,126.34,76034.0,124.2345,124.2345,123.9303,123.9892,76034.0
2025-02-13 12:50:00,126.32,126.36,126.16,126.29,28823.0,123.9696,124.0088,123.8125,123.9401,28823.0
2025-02-13 12:55:00,126.29,126.32,126.13,126.31,26107.0,123.9401,123.9696,123.7831,123.9597,26107.0
2025-02-13 13:00:00,126.32,126.37,126.27,126.31,9407.0,123.9696,124.0186,123.9205,123.9597,9407.0
2025-02-13 13:05:00,126.36,126.47,126.35,126.44,17937.0,124.0088,124.1168,123.999,124.0873,17937.0
2025-02-13 13:10:00,126.44,126.67,126.36,126.63,66278.0,124.0873,124.313,124.0088,124.2738,66278.0
2025-02-13 13:15:00,126.63,126.7,126.23,126.23,25103.0,124.2738,124.3425,123.8812,123.8812,25103.0
2025-02-13 13:20:00,126.23,126.32,126.03,126.06,17898.0,123.8812,123.9696,123.6849,123.7144,17898.0
2025-02-13 13:25:00,126.11,126.36,126.11,126.32,11631.0,123.7635,124.0088,123.7635,123.9696,11631.0
2025-02-13 13:30:00,126.3,126.35,126.16,126.21,7953.0,123.9499,123.999,123.8125,123.8616,7953.0
2025-02-13 13:35:00,126.21,126.42,126.21,126.41,7592.0,123.8616,124.0677,123.8616,124.0579,7592.0
2025-02-13 13:40:00,126.41,126.46,126.25,126.3,14115.0,124.0579,124.1069,123.9009,123.9499,14115.0
2025-02-13 13:45:00,126.3,126.42,126.18,126.24,9052.0,123.9499,124.0677,123.8322,123.891,9052.0
2025-02-13 13:50:00,126.24,126.28,126.05,126.23,12685.0,123.891,123.9303,123.7046,123.8812,12685.0
2025-02-13 13:55:00,126.22,126.46,126.19,126.4,14957.0,123.8714,124.1069,123.842,124.0481,14957.0
2025-02-13 14:00:00,126.45,126.65,126.37,126.65,14953.0,124.0971,124.2934,124.0186,124.2934,14953.0
2025-02-13 14:05:00,126.64,126.75,126.51,126.64,18265.0,124.2836,124.3916,124.156,124.2836,18265.0
2025-02-13 14:10:00,126.68,126.82,126.54,126.81,11410.0,124.3229,124.4602,124.1855,124.4504,11410.0
2025-02-13 14:15:00,126.8,127.01,126.8,127.01,14218.0,124.4406,124.6467,124.4406,124.6467,14218.0
2025-02-13 14:20:00,126.97,127.02,126.77,126.86,9929.0,124.6075,124.6565,124.4112,124.4995,9929.0
2025-02-13 14:25:00,126.82,126.85,126.62,126.7,18069.0,124.4602,124.4897,124.264,124.3425,18069.0
2025-02-13 14:30:00,126.78,126.78,126.66,126.66,17894.0,124.421,124.421,124.3032,124.3032,17894.0
2025-02-13 14:35:00,126.65,126.76,126.6,126.61,14686.0,124.2934,124.4014,124.2443,124.2542,14686.0
2025-02-13 14:40:00,126.58,126.66,126.49,126.51,13579.0,124.2247,124.3032,124.1364,124.156,13579.0
2025-02-13 14:45:00,126.51,126.59,126.45,126.5,16114.0,124.156,124.2345,124.0971,124.1462,16114.0
2025-02-13 14:50:00,126.54,126.62,126.47,126.59,12804.0,124.1855,124.264,124.1168,124.2345,12804.0
2025-02-13 14:55:00,126.59,126.68,126.53,126.61,13608.0,124.2345,124.3229,124.1756,124.2542,13608.0
2025-02-13 15:00:00,126.59,126.64,126.46,126.51,13761.0,124.2345,124.2836,124.1069,124.156,13761.0
2025-02-13 15:05:00,126.54,126.55,126.4,126.5,12698.0,124.1855,124.1953,124.0481,124.1462,12698.0
2025-02-13 15:10:00,126.5,126.52,126.3,126.31,14448.0,124.1462,124.1658,123.9499,123.9597,14448.0
2025-02-13 15:15:00,126.33,126.35,126.21,126.25,13456.0,123.9794,123.999,123.8616,123.9009,13456.0
2025-02-13 15:20:00,126.21,126.36,126.21,126.34,15076.0,123.8616,124.0088,123.8616,123.9892,15076.0
2025-02-13 15:25:00,126.36,126.45,126.33,126.34,18860.0,124.0088,124.0971,123.9794,123.9892,18860.0
2025-02-13 15:30:00,126.34,126.45,126.23,126.44,25043.0,123.9892,124.0971,123.8812,124.0873,25043.0
2025-02-13 15:35:00,126.43,126.46,126.16,126.18,33996.0,124.0775,124.1069,123.8125,123.8322,33996.0
2025-02-13 15:40:00,126.13,126.18,125.7,125.75,20435.0,123.7831,123.8322,123.3611,123.4102,20435.0
2025-02-13 15:45:00,125.75,125.98,125.71,125.93,38396.0,123.4102,123.6359,123.3709,123.5868,38396.0
2025-02-13 15:50:00,125.95,125.99,125.72,125.77,67692.0,123.6064,123.6457,123.3807,123.4298,67692.0
2025-02-13 15:55:00,125.76,125.88,125.53,125.55,170124.0,123.42,123.5377,123.1943,123.2139,170124.0
2025-02-14 09:30:00,126.06,126.75,125.7,126.75,30996.0,123.7144,124.3916,123.3611,124.3916,30996.0
2025-02-14 09:35:00,126.53,127.95,126.53,127.95,17889.0,124.1756,125.5692,124.1756,125.5692,17889.0
2025-02-14 09:40:00,128.01,128.77,127.88,128.64,16426.0,125.6281,126.374,125.5005,126.2464,16426.0
2025-02-14 09:45:00,128.65,128.67,127.44,127.75,33767.0,126.2562,126.2758,125.0687,125.3729,33767.0
2025-02-14 09:50:00,127.64,128.07,127.43,127.73,19126.0,125.265,125.687,125.0589,125.3533,19126.0
2025-02-14 09:55:00,127.74,127.9,127.63,127.79,9812.0,125.3631,125.5202,125.2552,125.4122,9812.0
2025-02-14 10:00:00,127.72,127.81,127.2,127.36,14263.0,125.3435,125.4318,124.8332,124.9902,14263.0
2025-02-14 10:05:00,127.33,127.4,127.0,127.15,21508.0,124.9608,125.0295,124.6369,124.7841,21508.0
2025-02-14 10:10:00,127.16,127.18,126.96,127.07,28029.0,124.7939,124.8136,124.5976,124.7056,28029.0
2025-02-14 10:15:00,127.07,127.51,127.04,127.36,16296.0,124.7056,125.1374,124.6762,124.9902,16296.0
2025-02-14 10:20:00,127.36,127.76,127.31,127.69,17640.0,124.9902,125.3828,124.9411,125.3141,17640.0
2025-02-14 10:25:00,127.76,127.94,127.43,127.54,18131.0,125.3828,125.5594,125.0589,125.1669,18131.0
2025-02-14 10:30:00,127.44,127.64,127.34,127.37,22067.0,125.0687,125.265,124.9706,125.0,22067.0
2025-02-14 10:35:00,127.39,127.67,127.35,127.67,10189.0,125.0196,125.2944,124.9804,125.2944,10189.0
2025-02-14 10:40:00,127.65,127.71,127.31,127.39,17421.0,125.2748,125.3337,124.9411,125.0196,17421.0
2025-02-14 10:45:00,127.39,127.48,127.28,127.35,11717.0,125.0196,125.108,124.9117,124.9804,11717.0
2025-02-14 10:50:00,127.35,127.54,127.24,127.46,24166.0,124.9804,125.1669,124.8724,125.0883,24166.0
2025-02-14 10:55:00,127.48,127.71,127.45,127.55,11337.0,125.108,125.3337,125.0785,125.1767,11337.0
2025-02-14 11:00:00,127.56,127.88,127.51,127.83,7891.0,125.1865,125.5005,125.1374,125.4515,7891.0
2025-02-14 11:05:00,127.83,127.92,127.69,127.83,13238.0,125.4515,125.5398,125.3141,125.4515,13238.0
2025-02-14 11:10:00,127.82,127.91,127.58,127.63,30986.0,125.4416,125.53,125.2061,125.2552,30986.0
2025-02-14 11:15:00,127.6,127.81,127.57,127.7,15345.0,125.2257,125.4318,125.1963,125.3239,15345.0
2025-02-14 11:20:00,127.68,127.68,127.18,127.26,42415.0,125.3042,125.3042,124.8136,124.8921,42415.0
2025-02-14 11:25:00,127.33,127.65,127.28,127.51,13231.0,124.9608,125.2748,124.9117,125.1374,13231.0
2025-02-14 11:30:00,127.5,127.65,127.43,127.64,11976.0,125.1276,125.2748,125.0589,125.265,11976.0
2025-02-14 11:35:00,127.63,128.02,127.63,128.0,11019.0,125.2552,125.6379,125.2552,125.6183,11019.0
2025-02-14 11:40:00,127.98,128.05,127.91,127.97,8584.0,125.5987,125.6674,125.53,125.5889,8584.0
2025-02-14 11:45:00,128.01,128.02,127.83,127.96,13111.0,125.6281,125.6379,125.4515,125.579,13111.0
2025-02-14 11:50:00,127.97,128.22,127.95,128.22,10034.0,125.5889,125.8342,125.5692,125.8342,10034.0
2025-02-14 11:55:00,128.19,128.21,128.04,128.06,9186.0,125.8048,125.8244,125.6575,125.6772,9186.0
2025-02-14 12:00:00,128.05,128.15,128.0,128.15,14689.0,125.6674,125.7655,125.6183,125.7655,14689.0
2025-02-14 12:05:00,128.15,128.24,128.0,128.11,16561.0,125.7655,125.8538,125.6183,125.7262,16561.0
2025-02-14 12:10:00,128.08,128.25,127.97,128.2,9311.0,125.6968,125.8636,125.5889,125.8146,9311.0
2025-02-14 12:15:00,128.21,128.28,128.13,128.23,14698.0,125.8244,125.8931,125.7459,125.844,14698.0
2025-02-14 12:20:00,128.25,128.28,128.17,128.25,10354.0,125.8636,125.8931,125.7851,125.8636,10354.0
2025-02-14 12:25:00,128.22,128.63,128.21,128.52,32202.0,125.8342,126.2366,125.8244,126.1286,32202.0
2025-02-14 12:30:00,128.5,128.69,128.46,128.67,20918.0,126.109,126.2955,126.0697,126.2758,20918.0
2025-02-14 12:35:00,128.69,128.98,128.69,128.73,31428.0,126.2955,126.5801,126.2955,126.3347,31428.0
2025-02-14 12:40:00,128.69,128.73,128.29,128.33,51212.0,126.2955,126.3347,125.9029,125.9422,51212.0
2025-02-14 12:45:00,128.38,128.48,128.28,128.31,47816.0,125.9912,126.0894,125.8931,125.9225,47816.0
2025-02-14 12:50:00,128.31,128.41,128.29,128.29,15498.0,125.9225,126.0207,125.9029,125.9029,15498.0
2025-02-14 12:55:00,128.36,128.53,128.29,128.35,9769.0,125.9716,126.1384,125.9029,125.9618,9769.0
2025-02-14 13:00:00,128.29,128.34,128.03,128.05,10696.0,125.9029,125.952,125.6477,125.6674,10696.0
2025-02-14 13:05:00,128.03,128.15,127.99,128.1,6111.0,125.6477,125.7655,125.6085,125.7164,6111.0
2025-02-14 13:10:00,128.07,128.1,127.93,128.0,10977.0,125.687,125.7164,125.5496,125.6183,10977.0
2025-02-14 13:15:00,127.99,128.14,127.91,128.14,16677.0,125.6085,125.7557,125.53,125.7557,16677.0
2025-02-14 13:20:00,128.11,128.11,128.03,128.05,6098.0,125.7262,125.7262,125.6477,125.6674,6098.0
2025-02-14 13:25:00,128.07,128.23,128.07,128.19,9201.0,125.687,125.844,125.687,125.8048,9201.0
2025-02-14 13:30:00,128.23,128.3,128.14,128.22,11587.0,125.844,125.9127,125.7557,125.8342,11587.0
2025-02-14 13:35:00,128.22,128.29,128.12,128.17,16683.0,125.8342,125.9029,125.7361,125.7851,16683.0
2025-02-14 13:40:00,128.16,128.21,128.11,128.16,23796.0,125.7753,125.8244,125.7262,125.7753,23796.0
2025-02-14 13:45:00,128.2,128.26,128.15,128.25,9769.0,125.8146,125.8735,125.7655,125.8636,9769.0
2025-02-14 13:50:00,128.24,128.24,128.05,128.16,16251.0,125.8538,125.8538,125.6674,125.7753,16251.0
2025-02-14 13:55:00,128.16,128.18,127.84,127.84,35376.0,125.7753,125.7949,125.4613,125.4613,35376.0
2025-02-14 14:00:00,127.82,127.84,127.61,127.78,10423.0,125.4416,125.4613,125.2356,125.4024,10423.0
2025-02-14 14:05:00,127.77,127.9,127.77,127.88,15479.0,125.3926,125.5202,125.3926,125.5005,15479.0
2025-02-14 14:10:00,127.87,128.07,127.87,128.06,24750.0,125.4907,125.687,125.4907,125.6772,24750.0
2025-02-14 14:15:00,128.06,128.16,127.96,128.13,61098.0,125.6772,125.7753,125.579,125.7459,61098.0
2025-02-14 14:20:00,128.13,128.28,128.03,128.27,13990.0,125.7459,125.8931,125.6477,125.8833,13990.0
2025-02-14 14:25:00,128.2,128.28,128.14,128.16,10709.0,125.8146,125.8931,125.7557,125.7753,10709.0
2025-02-14 14:30:00,128.17,128.4,128.14,128.39,14138.0,125.7851,126.0109,125.7557,126.001,14138.0
2025-02-14 14:35:00,128.36,128.36,128.27,128.3,7348.0,125.9716,125.9716,125.8833,125.9127,7348.0
2025-02-14 14:40:00,128.3,128.3,128.11,128.11,16157.0,125.9127,125.9127,125.7262,125.7262,16157.0
2025-02-14 14:45:00,128.13,128.23,128.09,128.19,9148.0,125.7459,125.844,125.7066,125.8048,9148.0
2025-02-14 14:50:00,128.18,128.26,128.18,128.25,11278.0,125.7949,125.8735,125.7949,125.8636,11278.0
2025-02-14 14:55:00,128.25,128.52,128.24,128.52,39317.0,125.8636,126.1286,125.8538,126.1286,39317.0
2025-02-14 15:00:00,128.48,128.62,128.42,128.62,19529.0,126.0894,126.2268,126.0305,126.2268,19529.0
2025-02-14 15:05:00,128.6,128.72,128.56,128.69,19512.0,126.2071,126.3249,126.1679,126.2955,19512.0
2025-02-14 15:10:00,128.69,128.78,128.51,128.78,19298.0,126.2955,126.3838,126.1188,126.3838,19298.0
2025-02-14 15:15:00,128.78,128.79,128.52,128.52,19729.0,126.3838,126.3936,126.1286,126.1286,19729.0
2025-02-14 15:20:00,128.52,128.53,128.27,128.31,13615.0,126.1286,126.1384,125.8833,125.9225,13615.0
2025-02-14 15:25:00,128.26,128.29,128.04,128.09,24598.0,125.8735,125.9029,125.6575,125.7066,24598.0
2025-02-14 15:30:00,128.06,128.28,128.0,128.27,25845.0,125.6772,125.8931,125.6183,125.8833,25845.0
2025-02-14 15:35:00,128.27,128.35,128.2,128.27,42585.0,125.8833,125.9618,125.8146,125.8833,42585.0
2025-02-14 15:40:00,128.3,128.33,128.21,128.26,43656.0,125.9127,125.9422,125.8244,125.8735,43656.0
2025-02-14 15:45:00,128.27,128.3,128.01,128.23,75256.0,125.8833,125.9127,125.6281,125.844,75256.0
2025-02-14 15:50:00,128.26,128.26,127.99,127.99,105397.0,125.8735,125.8735,125.6085,125.6085,105397.0
2025-02-14 15:55:00,128.01,128.3,127.99,128.04,209224.0,125.6281,125.9127,125.6085,125.6575,209224.0
2025-02-18 09:30:00,128.5,128.74,127.74,128.59,43187.0,126.109,126.3445,125.3631,126.1973,43187.0
2025-02-18 09:35:00,128.74,129.37,128.72,129.06,17872.0,126.3445,126.9628,126.3249,126.6586,17872.0
2025-02-18 09:40:00,128.97,128.98,128.49,128.62,14739.0,126.5702,126.5801,126.0992,126.2268,14739.0
2025-02-18 09:45:00,128.56,129.26,128.56,129.17,16664.0,126.1679,126.8548,126.1679,126.7665,16664.0
2025-02-18 09:50:00,129.16,129.84,129.1,129.71,26613.0,126.7567,127.4241,126.6978,127.2965,26613.0
2025-02-18 09:55:00,129.72,130.16,129.72,130.15,65902.0,127.3063,127.7381,127.3063,127.7283,65902.0
2025-02-18 10:00:00,130.15,130.94,130.08,130.3,77406.0,127.7283,128.5036,127.6596,127.8755,77406.0
2025-02-18 10:05:00,130.37,130.8,130.22,130.38,40633.0,127.9442,128.3662,127.797,127.954,40633.0
2025-02-18 10:10:00,130.38,130.55,129.85,129.85,67875.0,127.954,128.1208,127.4339,127.4339,67875.0
2025-02-18 10:15:00,129.81,130.33,129.8,130.24,15149.0,127.3946,127.9049,127.3848,127.8166,15149.0
2025-02-18 10:20:00,130.24,130.32,130.06,130.22,52940.0,127.8166,127.8951,127.64,127.797,52940.0
2025-02-18 10:25:00,130.22,130.69,130.15,130.45,25664.0,127.797,128.2582,127.7283,128.0227,25664.0
2025-02-18 10:30:00,130.36,130.72,130.35,130.51,15988.0,127.9344,128.2877,127.9246,128.0816,15988.0
2025-02-18 10:35:00,130.63,130.66,130.46,130.49,11050.0,128.1994,128.2288,128.0325,128.062,11050.0
2025-02-18 10:40:00,130.53,130.54,129.94,129.95,44521.0,128.1012,128.111,127.5222,127.532,44521.0
2025-02-18 10:45:00,130.05,130.14,129.82,130.03,35209.0,127.6301,127.7185,127.4044,127.6105,35209.0
2025-02-18 10:50:00,129.98,130.14,129.52,129.6,32426.0,127.5615,127.7185,127.11,127.1885,32426.0
2025-02-18 10:55:00,129.52,129.83,129.38,129.61,25613.0,127.11,127.4142,126.9726,127.1983,25613.0
2025-02-18 11:00:00,129.66,129.75,129.6,129.61,19869.0,127.2474,127.3357,127.1885,127.1983,19869.0
2025-02-18 11:05:00,129.65,129.75,129.43,129.69,24233.0,127.2376,127.3357,127.0217,127.2768,24233.0
2025-02-18 11:10:00,129.69,129.89,129.64,129.81,12624.0,127.2768,127.4731,127.2278,127.3946,12624.0
2025-02-18 11:15:00,129.81,129.88,129.72,129.87,23829.0,127.3946,127.4633,127.3063,127.4535,23829.0
2025-02-18 11:20:00,129.89,129.99,129.62,129.65,23066.0,127.4731,127.5713,127.2081,127.2376,23066.0
2025-02-18 11:25:00,129.65,129.69,129.5,129.67,17333.0,127.2376,127.2768,127.0904,127.2572,17333.0
2025-02-18 11:30:00,129.71,129.93,129.71,129.93,8238.0,127.2965,127.5124,127.2965,127.5124,8238.0
2025-02-18 11:35:00,129.89,130.07,129.82,130.06,15211.0,127.4731,127.6498,127.4044,127.64,15211.0
2025-02-18 11:40:00,130.01,130.45,130.01,130.23,28724.0,127.5909,128.0227,127.5909,127.8068,28724.0
2025-02-18 11:45:00,130.3,130.46,130.17,130.42,15275.0,127.8755,128.0325,127.7479,127.9933,15275.0
2025-02-18 11:50:00,130.47,130.47,129.99,130.0,22890.0,128.0423,128.0423,127.5713,127.5811,22890.0
2025-02-18 11:55:00,130.0,130.03,129.84,129.84,13549.0,127.5811,127.6105,127.4241,127.4241,13549.0
2025-02-18 12:00:00,129.94,130.07,129.88,130.07,15341.0,127.5222,127.6498,127.4633,127.6498,15341.0
2025-02-18 12:05:00,130.03,130.43,130.0,130.43,61944.0,127.6105,128.0031,127.5811,128.0031,61944.0
2025-02-18 12:10:00,130.43,130.64,130.39,130.61,23658.0,128.0031,128.2092,127.9638,128.1797,23658.0
2025-02-18 12:15:00,130.59,130.65,130.4,130.63,27730.0,128.1601,128.219,127.9736,128.1994,27730.0
2025-02-18 12:20:00,130.59,130.59,130.4,130.47,14570.0,128.1601,128.1601,127.9736,128.0423,14570.0
2025-02-18 12:25:00,130.47,130.67,130.44,130.66,19085.0,128.0423,128.2386,128.0129,128.2288,19085.0
2025-02-18 12:30:00,130.67,130.71,130.53,130.53,21489.0,128.2386,128.2779,128.1012,128.1012,21489.0
2025-02-18 12:35:00,130.53,130.71,130.51,130.69,11882.0,128.1012,128.2779,128.0816,128.2582,11882.0
2025-02-18 12:40:00,130.73,130.87,130.68,130.86,19286.0,128.2975,128.4349,128.2484,128.4251,19286.0
2025-02-18 12:45:00,130.79,131.16,130.78,131.1,24262.0,128.3564,128.7195,128.3466,128.6606,24262.0
2025-02-18 12:50:00,131.16,131.23,131.08,131.15,28844.0,128.7195,128.7882,128.641,128.7097,28844.0
2025-02-18 12:55:00,131.14,131.29,131.09,131.24,33424.0,128.6999,128.8471,128.6508,128.798,33424.0
2025-02-18 13:00:00,131.23,131.27,131.12,131.17,35652.0,128.7882,128.8274,128.6802,128.7293,35652.0
2025-02-18 13:05:00,131.14,131.23,131.06,131.14,22416.0,128.6999,128.7882,128.6214,128.6999,22416.0
2025-02-18 13:10:00,131.18,131.26,131.09,131.24,12135.0,128.7391,128.8176,128.6508,128.798,12135.0
2025-02-18 13:15:00,131.26,131.34,131.09,131.09,16832.0,128.8176,128.8961,128.6508,128.6508,16832.0
2025-02-18 13:20:00,131.06,131.06,130.93,130.99,16886.0,128.6214,128.6214,128.4938,128.5527,16886.0
2025-02-18 13:25:00,130.99,131.16,130.94,131.16,14570.0,128.5527,128.7195,128.5036,128.7195,14570.0
2025-02-18 13:30:00,131.15,131.3,131.11,131.24,31331.0,128.7097,128.8569,128.6704,128.798,31331.0
2025-02-18 13:35:00,131.22,131.31,131.17,131.24,18734.0,128.7784,128.8667,128.7293,128.798,18734.0
2025-02-18 13:40:00,131.24,131.55,131.21,131.44,19069.0,128.798,129.1022,128.7686,128.9943,19069.0
2025-02-18 13:45:00,131.43,131.45,131.1,131.19,13139.0,128.9845,129.0041,128.6606,128.7489,13139.0
2025-02-18 13:50:00,131.17,131.37,131.1,131.31,23713.0,128.7293,128.9256,128.6606,128.8667,23713.0
2025-02-18 13:55:00,131.34,131.52,131.29,131.44,12350.0,128.8961,129.0728,128.8471,128.9943,12350.0
2025-02-18 14:00:00,131.43,131.45,131.17,131.2,12728.0,128.9845,129.0041,128.7293,128.7588,12728.0
2025-02-18 14:05:00,131.23,131.25,130.82,130.88,25249.0,128.7882,128.8078,128.3858,128.4447,25249.0
2025-02-18 14:10:00,130.81,130.93,130.67,130.73,9705.0,128.376,128.4938,128.2386,128.2975,9705.0
2025-02-18 14:15:00,130.68,130.73,130.49,130.57,13511.0,128.2484,128.2975,128.062,128.1405,13511.0
2025-02-18 14:20:00,130.52,130.75,130.5,130.57,18572.0,128.0914,128.3171,128.0718,128.1405,18572.0
2025-02-18 14:25:00,130.54,130.67,130.54,130.58,17897.0,128.111,128.2386,128.111,128.1503,17897.0
2025-02-18 14:30:00,130.6,130.68,130.49,130.61,15840.0,128.1699,128.2484,128.062,128.1797,15840.0
2025-02-18 14:35:00,130.62,130.64,130.47,130.5,13164.0,128.1895,128.2092,128.0423,128.0718,13164.0
2025-02-18 14:40:00,130.5,130.57,130.45,130.5,17847.0,128.0718,128.1405,128.0227,128.0718,17847.0
2025-02-18 14:45:00,130.51,130.74,130.51,130.72,10368.0,128.0816,128.3073,128.0816,128.2877,10368.0
2025-02-18 14:50:00,130.72,130.88,130.69,130.78,17816.0,128.2877,128.4447,128.2582,128.3466,17816.0
2025-02-18 14:55:00,130.78,130.95,130.76,130.9,17924.0,128.3466,128.5134,128.3269,128.4643,17924.0
2025-02-18 15:00:00,130.88,130.99,130.85,130.89,12795.0,128.4447,128.5527,128.4153,128.4545,12795.0
2025-02-18 15:05:00,130.93,131.17,130.92,131.14,11523.0,128.4938,128.7293,128.484,128.6999,11523.0
2025-02-18 15:10:00,131.16,131.22,131.08,131.22,14829.0,128.7195,128.7784,128.641,128.7784,14829.0
2025-02-18 15:15:00,131.22,131.23,130.92,131.02,17691.0,128.7784,128.7882,128.484,128.5821,17691.0
2025-02-18 15:20:00,131.06,131.19,130.97,130.98,24643.0,128.6214,128.7489,128.533,128.5428,24643.0
2025-02-18 15:25:00,130.99,130.99,130.68,130.71,23568.0,128.5527,128.5527,128.2484,128.2779,23568.0
2025-02-18 15:30:00,130.69,130.72,130.56,130.58,28966.0,128.2582,128.2877,128.1307,128.1503,28966.0
2025-02-18 15:35:00,130.56,130.85,130.52,130.84,54617.0,128.1307,128.4153,128.0914,128.4054,54617.0
2025-02-18 15:40:00,130.84,131.26,130.81,131.12,41973.0,128.4054,128.8176,128.376,128.6802,41973.0
2025-02-18 15:45:00,131.1,131.14,131.02,131.03,44668.0,128.6606,128.6999,128.5821,128.5919,44668.0
2025-02-18 15:50:00,131.06,131.2,130.25,130.39,108413.0,128.6214,128.7588,127.8264,127.9638,108413.0
2025-02-18 15:55:00,130.37,130.73,130.27,130.29,258888.0,127.9442,128.2975,127.8461,127.8657,258888.0
2025-02-19 09:30:00,130.04,131.37,130.04,130.88,45082.0,127.6203,128.9256,127.6203,128.4447,45082.0
2025-02-19 09:35:00,130.88,131.12,130.28,130.53,32734.0,128.4447,128.6802,127.8559,128.1012,32734.0
2025-02-19 09:40:00,130.53,131.14,130.43,130.99,22657.0,128.1012,128.6999,128.0031,128.5527,22657.0
2025-02-19 09:45:00,130.99,131.75,130.98,131.61,34987.0,128.5527,129.2985,128.5428,129.1611,34987.0
2025-02-19 09:50:00,131.5,131.6,130.97,130.97,29192.0,129.0532,129.1513,128.533,128.533,29192.0
2025-02-19 09:55:00,131.02,131.28,130.97,131.07,14803.0,128.5821,128.8373,128.533,128.6312,14803.0
2025-02-19 10:00:00,131.09,131.8,131.09,131.74,83842.0,128.6508,129.3476,128.6508,129.2887,83842.0
2025-02-19 10:05:00,131.8,132.2,131.52,131.89,70449.0,129.3476,129.7401,129.0728,129.4359,70449.0
2025-02-19 10:10:00,131.93,132.45,131.88,132.45,39190.0,129.4752,129.9855,129.4261,129.9855,39190.0
2025-02-19 10:15:00,132.43,132.66,132.22,132.22,55690.0,129.9659,130.1916,129.7598,129.7598,55690.0
2025-02-19 10:20:00,132.28,132.28,132.05,132.18,28917.0,129.8187,129.8187,129.5929,129.7205,28917.0
2025-02-19 10:25:00,132.15,132.21,131.89,132.09,30760.0,129.6911,129.75,129.4359,129.6322,30760.0
2025-02-19 10:30:00,132.09,132.51,132.0,132.1,36292.0,129.6322,130.0444,129.5439,129.642,36292.0
2025-02-19 10:35:00,132.15,132.54,132.12,132.17,25629.0,129.6911,130.0738,129.6616,129.7107,25629.0
2025-02-19 10:40:00,132.18,132.23,131.91,131.94,24896.0,129.7205,129.7696,129.4555,129.485,24896.0
2025-02-19 10:45:00,131.94,131.94,131.26,131.3,23917.0,129.485,129.485,128.8176,128.8569,23917.0
2025-02-19 10:50:00,131.28,131.49,131.12,131.17,15861.0,128.8373,129.0434,128.6802,128.7293,15861.0
2025-02-19 10:55:00,131.19,131.33,131.07,131.09,11654.0,128.7489,128.8863,128.6312,128.6508,11654.0
2025-02-19 11:00:00,131.02,131.16,130.9,131.1,15781.0,128.5821,128.7195,128.4643,128.6606,15781.0
2025-02-19 11:05:00,130.97,131.26,130.97,131.01,21853.0,128.533,128.8176,128.533,128.5723,21853.0
2025-02-19 11:10:00,131.05,131.12,130.87,130.96,10020.0,128.6115,128.6802,128.4349,128.5232,10020.0
2025-02-19 11:15:00,130.98,131.03,130.65,131.0,15714.0,128.5428,128.5919,128.219,128.5625,15714.0
2025-02-19 11:20:00,131.0,131.21,130.84,131.06,29824.0,128.5625,128.7686,128.4054,128.6214,29824.0
2025-02-19 11:25:00,131.12,131.24,131.05,131.14,13653.0,128.6802,128.798,128.6115,128.6999,13653.0
2025-02-19 11:30:00,131.07,131.44,131.06,131.31,61928.0,128.6312,128.9943,128.6214,128.8667,61928.0
2025-02-19 11:35:00,131.31,131.36,130.91,131.02,22442.0,128.8667,128.9158,128.4741,128.5821,22442.0
2025-02-19 11:40:00,131.0,131.24,131.0,131.19,10573.0,128.5625,128.798,128.5625,128.7489,10573.0
2025-02-19 11:45:00,131.16,131.32,131.16,131.27,18277.0,128.7195,128.8765,128.7195,128.8274,18277.0
2025-02-19 11:50:00,131.3,131.38,131.26,131.32,13300.0,128.8569,128.9354,128.8176,128.8765,13300.0
2025-02-19 11:55:00,131.32,131.39,131.16,131.25,25381.0,128.8765,128.9452,128.7195,128.8078,25381.0
2025-02-19 12:00:00,131.26,131.32,131.13,131.22,22946.0,128.8176,128.8765,128.6901,128.7784,22946.0
2025-02-19 12:05:00,131.22,131.22,131.0,131.18,19928.0,128.7784,128.7784,128.5625,128.7391,19928.0
2025-02-19 12:10:00,131.17,131.17,130.81,130.81,20390.0,128.7293,128.7293,128.376,128.376,20390.0
2025-02-19 12:15:00,130.81,130.96,130.66,130.71,59980.0,128.376,128.5232,128.2288,128.2779,59980.0
2025-02-19 12:20:00,130.72,130.79,130.49,130.5,10130.0,128.2877,128.3564,128.062,128.0718,10130.0
2025-02-19 12:25:00,130.49,130.5,130.38,130.39,9433.0,128.062,128.0718,127.954,127.9638,9433.0
2025-02-19 12:30:00,130.39,130.54,130.36,130.53,26533.0,127.9638,128.111,127.9344,128.1012,26533.0
2025-02-19 12:35:00,130.56,130.57,130.39,130.42,9800.0,128.1307,128.1405,127.9638,127.9933,9800.0
2025-02-19 12:40:00,130.42,130.46,130.25,130.37,15535.0,127.9933,128.0325,127.8264,127.9442,15535.0
2025-02-19 12:45:00,130.35,130.43,130.32,130.38,8344.0,127.9246,128.0031,127.8951,127.954,8344.0
2025-02-19 12:50:00,130.38,130.43,130.14,130.27,24596.0,127.954,128.0031,127.7185,127.8461,24596.0
2025-02-19 12:55:00,130.27,130.37,130.21,130.26,14698.0,127.8461,127.9442,127.7872,127.8362,14698.0
2025-02-19 13:00:00,130.26,130.43,130.2,130.29,21573.0,127.8362,128.0031,127.7774,127.8657,21573.0
2025-02-19 13:05:00,130.26,130.37,130.22,130.3,5597.0,127.8362,127.9442,127.797,127.8755,5597.0
2025-02-19 13:10:00,130.3,130.3,130.11,130.21,10058.0,127.8755,127.8755,127.689,127.7872,10058.0
2025-02-19 13:15:00,130.21,130.44,130.19,130.43,25982.0,127.7872,128.0129,127.7675,128.0031,25982.0
2025-02-19 13:20:00,130.45,130.65,130.4,130.6,32772.0,128.0227,128.219,127.9736,128.1699,32772.0
2025-02-19 13:25:00,130.55,130.58,130.34,130.37,23182.0,128.1208,128.1503,127.9148,127.9442,23182.0
2025-02-19 13:30:00,130.37,130.45,130.24,130.28,23116.0,127.9442,128.0227,127.8166,127.8559,23116.0
2025-02-19 13:35:00,130.28,130.3,130.15,130.15,26585.0,127.8559,127.8755,127.7283,127.7283,26585.0
2025-02-19 13:40:00,130.22,130.27,130.17,130.25,20414.0,127.797,127.8461,127.7479,127.8264,20414.0
2025-02-19 13:45:00,130.26,130.35,130.11,130.14,25928.0,127.8362,127.9246,127.689,127.7185,25928.0
2025-02-19 13:50:00,130.13,130.27,130.01,130.01,20877.0,127.7087,127.8461,127.5909,127.5909,20877.0
2025-02-19 13:55:00,130.01,130.12,129.97,130.06,22828.0,127.5909,127.6988,127.5516,127.64,22828.0
2025-02-19 14:00:00,130.13,130.13,129.73,129.74,24663.0,127.7087,127.7087,127.3161,127.3259,24663.0
2025-02-19 14:05:00,129.79,129.86,129.76,129.81,14831.0,127.375,127.4437,127.3455,127.3946,14831.0
2025-02-19 14:10:00,129.81,129.92,129.69,129.84,25944.0,127.3946,127.5026,127.2768,127.4241,25944.0
2025-02-19 14:15:00,129.87,130.21,129.84,130.18,28320.0,127.4535,127.7872,127.4241,127.7577,28320.0
2025-02-19 14:20:00,130.19,130.26,130.14,130.24,21199.0,127.7675,127.8362,127.7185,127.8166,21199.0
2025-02-19 14:25:00,130.24,130.24,130.03,130.18,21011.0,127.8166,127.8166,127.6105,127.7577,21011.0
2025-02-19 14:30:00,130.16,130.31,130.1,130.11,22388.0,127.7381,127.8853,127.6792,127.689,22388.0
2025-02-19 14:35:00,130.11,130.21,130.0,130.02,24101.0,127.689,127.7872,127.5811,127.6007,24101.0
2025-02-19 14:40:00,130.02,130.04,129.8,130.03,25665.0,127.6007,127.6203,127.3848,127.6105,25665.0
2025-02-19 14:45:00,130.03,130.06,129.89,130.04,23695.0,127.6105,127.64,127.4731,127.6203,23695.0
2025-02-19 14:50:00,130.04,130.2,130.04,130.14,17145.0,127.6203,127.7774,127.6203,127.7185,17145.0
2025-02-19 14:55:00,130.14,130.28,130.06,130.12,29814.0,127.7185,127.8559,127.64,127.6988,29814.0
2025-02-19 15:00:00,130.1,130.27,130.04,130.25,23424.0,127.6792,127.8461,127.6203,127.8264,23424.0
2025-02-19 15:05:00,130.25,130.26,130.11,130.15,28075.0,127.8264,127.8362,127.689,127.7283,28075.0
2025-02-19 15:10:00,130.15,130.17,129.98,130.12,21352.0,127.7283,127.7479,127.5615,127.6988,21352.0
2025-02-19 15:15:00,130.13,130.15,129.84,129.87,28247.0,127.7087,127.7283,127.4241,127.4535,28247.0
2025-02-19 15:20:00,129.86,129.88,129.73,129.8,25447.0,127.4437,127.4633,127.3161,127.3848,25447.0
2025-02-19 15:25:00,129.77,129.95,129.74,129.92,29920.0,127.3554,127.532,127.3259,127.5026,29920.0
2025-02-19 15:30:00,129.92,130.31,129.92,130.28,33828.0,127.5026,127.8853,127.5026,127.8559,33828.0
2025-02-19 15:35:00,130.28,130.34,130.01,130.21,32542.0,127.8559,127.9148,127.5909,127.7872,32542.0
2025-02-19 15:40:00,130.21,130.51,130.2,130.46,36635.0,127.7872,128.0816,127.7774,128.0325,36635.0
2025-02-19 15:45:00,130.46,130.53,130.31,130.43,33769.0,128.0325,128.1012,127.8853,128.0031,33769.0
2025-02-19 15:50:00,130.48,130.59,130.11,130.11,53686.0,128.0521,128.1601,127.689,127.689,53686.0
2025-02-19 15:55:00,130.15,130.29,129.93,129.97,200538.0,127.7283,127.8657,127.5124,127.5516,200538.0
2025-02-20 09:30:00,129.89,130.4,129.61,129.88,34331.0,127.4731,127.9736,127.1983,127.4633,34331.0
2025-02-20 09:35:00,129.83,130.25,129.24,130.04,17386.0,127.4142,127.8264,126.8352,127.6203,17386.0
2025-02-20 09:40:00,130.03,130.53,129.92,130.46,19986.0,127.6105,128.1012,127.5026,128.0325,19986.0
2025-02-20 09:45:00,130.36,130.61,130.16,130.56,12064.0,127.9344,128.1797,127.7381,128.1307,12064.0
2025-02-20 09:50:00,130.59,131.03,130.28,130.82,9919.0,128.1601,128.5919,127.8559,128.3858,9919.0
2025-02-20 09:55:00,130.87,130.97,130.66,130.9,14784.0,128.4349,128.533,128.2288,128.4643,14784.0
2025-02-20 10:00:00,130.96,131.62,130.81,131.55,37663.0,128.5232,129.1709,128.376,129.1022,37663.0
2025-02-20 10:05:00,131.44,131.54,131.24,131.25,36186.0,128.9943,129.0924,128.798,128.8078,36186.0
2025-02-20 10:10:00,131.23,131.35,130.97,131.03,6165.0,128.7882,128.906,128.533,128.5919,6165.0
2025-02-20 10:15:00,130.94,131.07,130.71,130.76,14952.0,128.5036,128.6312,128.2779,128.3269,14952.0
2025-02-20 10:20:00,130.78,131.29,130.77,131.2,25523.0,128.3466,128.8471,128.3368,128.7588,25523.0
2025-02-20 10:25:00,131.13,131.24,130.89,131.24,10308.0,128.6901,128.798,128.4545,128.798,10308.0
2025-02-20 10:30:00,131.19,131.45,130.99,131.12,10563.0,128.7489,129.0041,128.5527,128.6802,10563.0
2025-02-20 10:35:00,131.14,131.16,130.7,130.86,9692.0,128.6999,128.7195,128.2681,128.4251,9692.0
2025-02-20 10:40:00,130.75,131.15,130.75,131.11,4446.0,128.3171,128.7097,128.3171,128.6704,4446.0
2025-02-20 10:45:00,130.99,131.3,130.99,131.24,8533.0,128.5527,128.8569,128.5527,128.798,8533.0
2025-02-20 10:50:00,131.19,131.27,130.9,131.19,46169.0,128.7489,128.8274,128.4643,128.7489,46169.0
2025-02-20 10:55:00,131.14,131.14,130.88,131.11,8387.0,128.6999,128.6999,128.4447,128.6704,8387.0
2025-02-20 11:00:00,131.13,131.13,130.73,130.92,8004.0,128.6901,128.6901,128.2975,128.484,8004.0
2025-02-20 11:05:00,130.92,131.01,130.7,130.97,13900.0,128.484,128.5723,128.2681,128.533,13900.0
2025-02-20 11:10:00,130.99,131.15,130.96,131.14,10488.0,128.5527,128.7097,128.5232,128.6999,10488.0
2025-02-20 11:15:00,131.11,131.18,131.03,131.03,16387.0,128.6704,128.7391,128.5919,128.5919,16387.0
2025-02-20 11:20:00,131.03,131.22,130.93,131.19,22966.0,128.5919,128.7784,128.4938,128.7489,22966.0
2025-02-20 11:25:00,131.19,131.39,131.16,131.34,13121.0,128.7489,128.9452,128.7195,128.8961,13121.0
2025-02-20 11:30:00,131.31,131.45,131.3,131.4,26757.0,128.8667,129.0041,128.8569,128.955,26757.0
2025-02-20 11:35:00,131.39,131.43,131.07,131.18,16145.0,128.9452,128.9845,128.6312,128.7391,16145.0
2025-02-20 11:40:00,131.18,131.26,131.08,131.21,20542.0,128.7391,128.8176,128.641,128.7686,20542.0
2025-02-20 11:45:00,131.19,131.32,131.12,131.13,32662.0,128.7489,128.8765,128.6802,128.6901,32662.0
2025-02-20 11:50:00,131.14,131.19,131.02,131.12,14242.0,128.6999,128.7489,128.5821,128.6802,14242.0
2025-02-20 11:55:00,131.09,131.27,131.05,131.09,20679.0,128.6508,128.8274,128.6115,128.6508,20679.0
2025-02-20 12:00:00,131.14,131.24,131.04,131.05,24440.0,128.6999,128.798,128.6017,128.6115,24440.0
2025-02-20 12:05:00,131.06,131.28,131.0,131.28,19269.0,128.6214,128.8373,128.5625,128.8373,19269.0
2025-02-20 12:10:00,131.22,131.69,131.22,131.67,18436.0,128.7784,129.2396,128.7784,129.22,18436.0
2025-02-20 12:15:00,131.64,131.83,131.57,131.69,16883.0,129.1906,129.377,129.1219,129.2396,16883.0
2025-02-20 12:20:00,131.73,131.97,131.73,131.94,16144.0,129.2789,129.5144,129.2789,129.485,16144.0
2025-02-20 12:25:00,131.95,131.99,131.78,131.96,18390.0,129.4948,129.5341,129.328,129.5046,18390.0
2025-02-20 12:30:00,131.96,132.06,131.78,131.84,24107.0,129.5046,129.6027,129.328,129.3868,24107.0
2025-02-20 12:35:00,131.84,131.96,131.82,131.83,14925.0,129.3868,129.5046,129.3672,129.377,14925.0
2025-02-20 12:40:00,131.84,131.89,131.45,131.49,21361.0,129.3868,129.4359,129.0041,129.0434,21361.0
2025-02-20 12:45:00,131.51,131.79,131.5,131.63,17556.0,129.063,129.3378,129.0532,129.1807,17556.0
2025-02-20 12:50:00,131.6,131.65,131.43,131.51,14687.0,129.1513,129.2004,128.9845,129.063,14687.0
2025-02-20 12:55:00,131.51,131.67,131.44,131.55,16330.0,129.063,129.22,128.9943,129.1022,16330.0
2025-02-20 13:00:00,131.54,131.77,131.45,131.52,17268.0,129.0924,129.3181,129.0041,129.0728,17268.0
2025-02-20 13:05:00,131.53,131.69,131.49,131.55,15412.0,129.0826,129.2396,129.0434,129.1022,15412.0
2025-02-20 13:10:00,131.55,131.67,131.5,131.66,16905.0,129.1022,129.22,129.0532,129.2102,16905.0
2025-02-20 13:15:00,131.63,131.68,131.48,131.48,14174.0,129.1807,129.2298,129.0335,129.0335,14174.0
2025-02-20 13:20:00,131.53,131.62,131.44,131.53,16026.0,129.0826,129.1709,128.9943,129.0826,16026.0
2025-02-20 13:25:00,131.48,131.74,131.48,131.63,23907.0,129.0335,129.2887,129.0335,129.1807,23907.0
2025-02-20 13:30:00,131.62,131.74,131.53,131.66,18090.0,129.1709,129.2887,129.0826,129.2102,18090.0
2025-02-20 13:35:00,131.63,131.66,131.55,131.55,14849.0,129.1807,129.2102,129.1022,129.1022,14849.0
2025-02-20 13:40:00,131.57,131.74,131.52,131.71,17429.0,129.1219,129.2887,129.0728,129.2593,17429.0
2025-02-20 13:45:00,131.74,131.83,131.67,131.78,15538.0,129.2887,129.377,129.22,129.328,15538.0
2025-02-20 13:50:00,131.78,131.92,131.65,131.66,23767.0,129.328,129.4654,129.2004,129.2102,23767.0
2025-02-20 13:55:00,131.73,131.74,131.51,131.53,18699.0,129.2789,129.2887,129.063,129.0826,18699.0
2025-02-20 14:00:00,131.53,131.7,131.44,131.67,14247.0,129.0826,129.2494,128.9943,129.22,14247.0
2025-02-20 14:05:00,131.68,131.73,131.5,131.58,17580.0,129.2298,129.2789,129.0532,129.1317,17580.0
2025-02-20 14:10:00,131.55,131.56,131.43,131.46,18618.0,129.1022,129.1121,128.9845,129.0139,18618.0
2025-02-20 14:15:00,131.42,131.42,131.24,131.3,13158.0,128.9747,128.9747,128.798,128.8569,13158.0
2025-02-20 14:20:00,131.33,131.53,131.32,131.48,19168.0,128.8863,129.0826,128.8765,129.0335,19168.0
2025-02-20 14:25:00,131.48,131.5,131.32,131.47,14285.0,129.0335,129.0532,128.8765,129.0237,14285.0
2025-02-20 14:30:00,131.47,131.6,131.41,131.58,14993.0,129.0237,129.1513,128.9648,129.1317,14993.0
2025-02-20 14:35:00,131.63,131.78,131.6,131.78,18167.0,129.1807,129.328,129.1513,129.328,18167.0
2025-02-20 14:40:00,131.74,131.78,131.63,131.7,15498.0,129.2887,129.328,129.1807,129.2494,15498.0
2025-02-20 14:45:00,131.73,131.8,131.68,131.72,15857.0,129.2789,129.3476,129.2298,129.2691,15857.0
2025-02-20 14:50:00,131.77,131.86,131.74,131.77,12753.0,129.3181,129.4065,129.2887,129.3181,12753.0
2025-02-20 14:55:00,131.77,131.77,131.56,131.59,19229.0,129.3181,129.3181,129.1121,129.1415,19229.0
2025-02-20 15:00:00,131.59,131.59,131.47,131.56,12327.0,129.1415,129.1415,129.0237,129.1121,12327.0
2025-02-20 15:05:00,131.53,131.66,131.48,131.52,18570.0,129.0826,129.2102,129.0335,129.0728,18570.0
2025-02-20 15:10:00,131.52,131.8,131.5,131.78,15472.0,129.0728,129.3476,129.0532,129.328,15472.0
2025-02-20 15:15:00,131.81,131.88,131.71,131.76,22203.0,129.3574,129.4261,129.2593,129.3083,22203.0
2025-02-20 15:20:00,131.78,131.9,131.74,131.85,25085.0,129.328,129.4457,129.2887,129.3967,25085.0
2025-02-20 15:25:00,131.84,131.89,131.82,131.85,17356.0,129.3868,129.4359,129.3672,129.3967,17356.0
2025-02-20 15:30:00,131.83,131.9,131.79,131.87,21116.0,129.377,129.4457,129.3378,129.4163,21116.0
2025-02-20 15:35:00,131.89,131.89,131.56,131.61,20735.0,129.4359,129.4359,129.1121,129.1611,20735.0
2025-02-20 15:40:00,131.63,131.8,131.62,131.77,27787.0,129.1807,129.3476,129.1709,129.3181,27787.0
2025-02-20 15:45:00,131.78,131.97,131.71,131.97,24823.0,129.328,129.5144,129.2593,129.5144,24823.0
2025-02-20 15:50:00,131.99,132.23,131.96,132.18,47740.0,129.5341,129.7696,129.5046,129.7205,47740.0
2025-02-20 15:55:00,132.19,132.3,131.53,131.55,219356.0,129.7303,129.8383,129.0826,129.1022,219356.0
2025-02-21 09:30:00,131.21,131.92,131.21,131.48,83543.0,128.7686,129.4654,128.7686,129.0335,83543.0
2025-02-21 09:35:00,131.44,131.68,131.09,131.21,7508.0,128.9943,129.2298,128.6508,128.7686,7508.0
2025-02-21 09:40:00,131.3,131.31,130.69,130.99,22013.0,128.8569,128.8667,128.2582,128.5527,22013.0
2025-02-21 09:45:00,130.99,131.09,130.61,131.06,9341.0,128.5527,128.6508,128.1797,128.6214,9341.0
2025-02-21 09:50:00,131.02,131.2,130.72,131.07,13112.0,128.5821,128.7588,128.2877,128.6312,13112.0
2025-02-21 09:55:00,131.06,131.38,130.75,131.02,14432.0,128.6214,128.9354,128.3171,128.5821,14432.0
2025-02-21 10:00:00,130.84,130.93,130.39,130.49,27204.0,128.4054,128.4938,127.9638,128.062,27204.0
2025-02-21 10:05:00,130.51,130.64,130.31,130.64,15931.0,128.0816,128.2092,127.8853,128.2092,15931.0
2025-02-21 10:10:00,130.52,130.72,130.47,130.63,34540.0,128.0914,128.2877,128.0423,128.1994,34540.0
2025-02-21 10:15:00,130.7,131.03,130.65,130.9,15867.0,128.2681,128.5919,128.219,128.4643,15867.0
2025-02-21 10:20:00,130.91,131.15,130.8,130.97,12316.0,128.4741,128.7097,128.3662,128.533,12316.0
2025-02-21 10:25:00,130.97,131.21,130.96,131.06,13096.0,128.533,128.7686,128.5232,128.6214,13096.0
2025-02-21 10:30:00,131.09,131.09,130.56,130.64,8210.0,128.6508,128.6508,128.1307,128.2092,8210.0
2025-02-21 10:35:00,130.64,130.73,130.42,130.56,21624.0,128.2092,128.2975,127.9933,128.1307,21624.0
2025-02-21 10:40:00,130.51,130.61,130.29,130.35,12620.0,128.0816,128.1797,127.8657,127.9246,12620.0
2025-02-21 10:45:00,130.36,130.58,130.26,130.46,11592.0,127.9344,128.1503,127.8362,128.0325,11592.0
2025-02-21 10:50:00,130.45,130.91,130.45,130.91,10373.0,128.0227,128.4741,128.0227,128.4741,10373.0
2025-02-21 10:55:00,130.86,130.96,130.37,130.43,10922.0,128.4251,128.5232,127.9442,128.0031,10922.0
2025-02-21 11:00:00,130.5,130.65,130.42,130.5,9955.0,128.0718,128.219,127.9933,128.0718,9955.0
2025-02-21 11:05:00,130.5,130.65,130.49,130.59,14225.0,128.0718,128.219,128.062,128.1601,14225.0
2025-02-21 11:10:00,130.55,130.73,130.55,130.61,25288.0,128.1208,128.2975,128.1208,128.1797,25288.0
2025-02-21 11:15:00,130.64,130.93,130.57,130.88,10957.0,128.2092,128.4938,128.1405,128.4447,10957.0
2025-02-21 11:20:00,130.85,130.92,130.68,130.76,4489.0,128.4153,128.484,128.2484,128.3269,4489.0
2025-02-21 11:25:00,130.73,131.1,130.73,131.09,7817.0,128.2975,128.6606,128.2975,128.6508,7817.0
2025-02-21 11:30:00,131.07,131.19,131.02,131.03,13141.0,128.6312,128.7489,128.5821,128.5919,13141.0
2025-02-21 11:35:00,131.02,131.25,131.0,131.21,16504.0,128.5821,128.8078,128.5625,128.7686,16504.0
2025-02-21 11:40:00,131.21,131.21,131.0,131.09,8846.0,128.7686,128.7686,128.5625,128.6508,8846.0
2025-02-21 11:45:00,131.13,131.28,131.04,131.17,4562.0,128.6901,128.8373,128.6017,128.7293,4562.0
2025-02-21 11:50:00,131.15,131.22,131.08,131.17,8076.0,128.7097,128.7784,128.641,128.7293,8076.0
2025-02-21 11:55:00,131.2,131.23,131.01,131.11,13520.0,128.7588,128.7882,128.5723,128.6704,13520.0
2025-02-21 12:00:00,131.03,131.21,131.03,131.13,3243.0,128.5919,128.7686,128.5919,128.6901,3243.0
2025-02-21 12:05:00,131.16,131.24,131.14,131.18,4722.0,128.7195,128.798,128.6999,128.7391,4722.0
2025-02-21 12:10:00,131.18,131.37,131.18,131.37,6855.0,128.7391,128.9256,128.7391,128.9256,6855.0
2025-02-21 12:15:00,131.41,131.45,131.23,131.23,7096.0,128.9648,129.0041,128.7882,128.7882,7096.0
2025-02-21 12:20:00,131.21,131.33,131.17,131.27,5897.0,128.7686,128.8863,128.7293,128.8274,5897.0
2025-02-21 12:25:00,131.32,131.35,131.2,131.22,8177.0,128.8765,128.906,128.7588,128.7784,8177.0
2025-02-21 12:30:00,131.19,131.33,131.18,131.22,4843.0,128.7489,128.8863,128.7391,128.7784,4843.0
2025-02-21 12:35:00,131.24,131.25,131.08,131.1,7789.0,128.798,128.8078,128.641,128.6606,7789.0
2025-02-21 12:40:00,131.1,131.11,130.94,131.09,12283.0,128.6606,128.6704,128.5036,128.6508,12283.0
2025-02-21 12:45:00,131.03,131.04,130.78,130.93,4125.0,128.5919,128.6017,128.3466,128.4938,4125.0
2025-02-21 12:50:00,130.97,131.0,130.81,130.9,12191.0,128.533,128.5625,128.376,128.4643,12191.0
2025-02-21 12:55:00,130.87,131.0,130.86,130.92,8948.0,128.4349,128.5625,128.4251,128.484,8948.0
2025-02-21 13:00:00,130.91,130.92,130.5,130.5,7607.0,128.4741,128.484,128.0718,128.0718,7607.0
2025-02-21 13:05:00,130.49,130.55,130.16,130.24,10373.0,128.062,128.1208,127.7381,127.8166,10373.0
2025-02-21 13:10:00,130.19,130.19,129.72,129.8,25066.0,127.7675,127.7675,127.3063,127.3848,25066.0
2025-02-21 13:15:00,129.83,129.86,129.55,129.83,30638.0,127.4142,127.4437,127.1395,127.4142,30638.0
2025-02-21 13:20:00,129.85,129.95,129.71,129.78,23084.0,127.4339,127.532,127.2965,127.3652,23084.0
2025-02-21 13:25:00,129.81,129.83,129.35,129.37,7306.0,127.3946,127.4142,126.9432,126.9628,7306.0
2025-02-21 13:30:00,129.29,129.39,129.18,129.19,5747.0,126.8843,126.9824,126.7763,126.7862,5747.0
2025-02-21 13:35:00,129.26,129.43,129.23,129.37,10185.0,126.8548,127.0217,126.8254,126.9628,10185.0
2025-02-21 13:40:00,129.34,129.4,129.1,129.1,6557.0,126.9334,126.9922,126.6978,126.6978,6557.0
2025-02-21 13:45:00,129.04,129.23,129.0,129.11,8841.0,126.6389,126.8254,126.5997,126.7076,8841.0
2025-02-21 13:50:00,129.11,129.19,128.89,129.08,11291.0,126.7076,126.7862,126.4917,126.6782,11291.0
2025-02-21 13:55:00,129.12,129.29,129.07,129.18,8574.0,126.7175,126.8843,126.6684,126.7763,8574.0
2025-02-21 14:00:00,129.13,129.15,128.95,129.09,11320.0,126.7273,126.7469,126.5506,126.688,11320.0
2025-02-21 14:05:00,129.09,129.19,128.96,129.19,12603.0,126.688,126.7862,126.5604,126.7862,12603.0
2025-02-21 14:10:00,129.21,129.34,129.18,129.27,14424.0,126.8058,126.9334,126.7763,126.8647,14424.0
2025-02-21 14:15:00,129.27,129.56,129.16,129.53,14698.0,126.8647,127.1493,126.7567,127.1198,14698.0
2025-02-21 14:20:00,129.5,129.5,129.07,129.24,17567.0,127.0904,127.0904,126.6684,126.8352,17567.0
2025-02-21 14:25:00,129.22,129.28,129.02,129.28,11188.0,126.8156,126.8745,126.6193,126.8745,11188.0
2025-02-21 14:30:00,129.22,129.26,129.01,129.13,12635.0,126.8156,126.8548,126.6095,126.7273,12635.0
2025-02-21 14:35:00,129.13,129.21,128.95,129.0,18102.0,126.7273,126.8058,126.5506,126.5997,18102.0
2025-02-21 14:40:00,129.0,129.24,128.9,129.21,11911.0,126.5997,126.8352,126.5015,126.8058,11911.0
2025-02-21 14:45:00,129.26,129.41,129.22,129.22,9111.0,126.8548,127.0021,126.8156,126.8156,9111.0
2025-02-21 14:50:00,129.26,129.45,129.25,129.42,15354.0,126.8548,127.0413,126.845,127.0119,15354.0
2025-02-21 14:55:00,129.43,129.6,129.41,129.48,16135.0,127.0217,127.1885,127.0021,127.0708,16135.0
2025-02-21 15:00:00,129.43,129.45,128.9,128.95,19828.0,127.0217,127.0413,126.5015,126.5506,19828.0
2025-02-21 15:05:00,128.91,129.15,128.91,129.15,11075.0,126.5114,126.7469,126.5114,126.7469,11075.0
2025-02-21 15:10:00,129.15,129.33,129.1,129.31,7731.0,126.7469,126.9235,126.6978,126.9039,7731.0
2025-02-21 15:15:00,129.35,129.39,129.22,129.33,13977.0,126.9432,126.9824,126.8156,126.9235,13977.0
2025-02-21 15:20:00,129.33,129.43,129.26,129.41,21416.0,126.9235,127.0217,126.8548,127.0021,21416.0
2025-02-21 15:25:00,129.43,129.47,129.21,129.22,13266.0,127.0217,127.0609,126.8058,126.8156,13266.0
2025-02-21 15:30:00,129.22,129.46,129.17,129.34,26215.0,126.8156,127.0511,126.7665,126.9334,26215.0
2025-02-21 15:35:00,129.35,129.46,129.25,129.44,30849.0,126.9432,127.0511,126.845,127.0315,30849.0
2025-02-21 15:40:00,129.47,129.56,129.37,129.41,21388.0,127.0609,127.1493,126.9628,127.0021,21388.0
2025-02-21 15:45:00,129.42,129.45,129.21,129.24,26408.0,127.0119,127.0413,126.8058,126.8352,26408.0
2025-02-21 15:50:00,129.25,129.6,129.1,129.16,57681.0,126.845,127.1885,126.6978,126.7567,57681.0
2025-02-21 15:55:00,129.18,129.33,128.73,128.82,206369.0,126.7763,126.9235,126.3347,126.423,206369.0
2025-02-24 09:30:00,127.63,128.41,127.25,128.07,39201.0,126.3887,127.1611,126.0124,126.8244,39201.0
2025-02-24 09:35:00,128.07,128.16,127.36,127.81,12502.0,126.8244,126.9135,126.1213,126.5669,12502.0
2025-02-24 09:40:00,127.79,128.05,127.5,127.57,9248.0,126.5471,126.8046,126.2599,126.3292,9248.0
2025-02-24 09:45:00,127.48,127.6,126.77,126.86,12439.0,126.2401,126.359,125.537,125.6262,12439.0
2025-02-24 09:50:00,126.85,127.32,126.76,127.32,32852.0,125.6163,126.0817,125.5271,126.0817,32852.0
2025-02-24 09:55:00,127.39,127.39,126.93,126.93,22635.0,126.151,126.151,125.6955,125.6955,22635.0
2025-02-24 10:00:00,126.93,127.08,126.39,126.66,25666.0,125.6955,125.844,125.1607,125.4281,25666.0
2025-02-24 10:05:00,126.58,126.96,126.41,126.66,40802.0,125.3489,125.7252,125.1805,125.4281,40802.0
2025-02-24 10:10:00,126.65,127.31,126.65,127.12,43374.0,125.4182,126.0718,125.4182,125.8836,43374.0
2025-02-24 10:15:00,127.15,127.27,126.66,126.67,19432.0,125.9133,126.0322,125.4281,125.438,19432.0
2025-02-24 10:20:00,126.73,127.2,126.61,126.61,17335.0,125.4974,125.9628,125.3786,125.3786,17335.0
2025-02-24 10:25:00,126.73,126.76,126.31,126.57,17475.0,125.4974,125.5271,125.0815,125.339,17475.0
2025-02-24 10:30:00,126.47,127.18,126.42,127.13,18747.0,125.2399,125.943,125.1904,125.8935,18747.0
2025-02-24 10:35:00,127.13,127.14,126.93,127.1,20775.0,125.8935,125.9034,125.6955,125.8638,20775.0
2025-02-24 10:40:00,127.03,127.11,126.81,126.81,24996.0,125.7945,125.8737,125.5766,125.5766,24996.0
2025-02-24 10:45:00,126.79,126.96,126.56,126.96,22294.0,125.5568,125.7252,125.3291,125.7252,22294.0
2025-02-24 10:50:00,127.0,127.06,126.17,126.26,17212.0,125.7648,125.8242,124.9429,125.032,17212.0
2025-02-24 10:55:00,126.26,126.39,126.18,126.21,22438.0,125.032,125.1607,124.9528,124.9825,22438.0
2025-02-24 11:00:00,126.2,126.47,126.17,126.33,19950.0,124.9726,125.2399,124.9429,125.1013,19950.0
2025-02-24 11:05:00,126.39,126.81,126.25,126.73,17220.0,125.1607,125.5766,125.0221,125.4974,17220.0
2025-02-24 11:10:00,126.73,126.82,126.4,126.64,15864.0,125.4974,125.5865,125.1706,125.4083,15864.0
2025-02-24 11:15:00,126.72,126.84,126.51,126.59,23242.0,125.4875,125.6063,125.2796,125.3588,23242.0
2025-02-24 11:20:00,126.65,127.04,126.6,127.04,16301.0,125.4182,125.8044,125.3687,125.8044,16301.0
2025-02-24 11:25:00,127.04,127.18,126.95,127.11,20853.0,125.8044,125.943,125.7153,125.8737,20853.0
2025-02-24 11:30:00,127.13,127.48,127.06,127.39,31784.0,125.8935,126.2401,125.8242,126.151,31784.0
2025-02-24 11:35:00,127.39,127.68,127.33,127.39,23753.0,126.151,126.4382,126.0916,126.151,23753.0
2025-02-24 11:40:00,127.39,127.47,127.2,127.3,20828.0,126.151,126.2302,125.9628,126.0619,20828.0
2025-02-24 11:45:00,127.3,127.69,127.25,127.59,30322.0,126.0619,126.4481,126.0124,126.3491,30322.0
2025-02-24 11:50:00,127.59,127.74,127.43,127.61,28393.0,126.3491,126.4976,126.1906,126.3689,28393.0
2025-02-24 11:55:00,127.54,127.7,127.49,127.62,23125.0,126.2995,126.458,126.25,126.3788,23125.0
2025-02-24 12:00:00,127.61,127.7,127.48,127.67,19139.0,126.3689,126.458,126.2401,126.4283,19139.0
2025-02-24 12:05:00,127.63,127.7,127.55,127.62,21298.0,126.3887,126.458,126.3094,126.3788,21298.0
2025-02-24 12:10:00,127.59,127.85,127.53,127.82,20748.0,126.3491,126.6065,126.2896,126.5768,20748.0
2025-02-24 12:15:00,127.85,128.17,127.83,127.89,31831.0,126.6065,126.9234,126.5867,126.6461,31831.0
2025-02-24 12:20:00,127.89,128.08,127.75,127.85,22747.0,126.6461,126.8343,126.5075,126.6065,22747.0
2025-02-24 12:25:00,127.86,127.86,127.48,127.54,21621.0,126.6164,126.6164,126.2401,126.2995,21621.0
2025-02-24 12:30:00,127.5,127.58,127.34,127.41,15334.0,126.2599,126.3392,126.1015,126.1708,15334.0
2025-02-24 12:35:00,127.41,127.6,127.41,127.47,14989.0,126.1708,126.359,126.1708,126.2302,14989.0
2025-02-24 12:40:00,127.47,127.75,127.42,127.61,14561.0,126.2302,126.5075,126.1807,126.3689,14561.0
2025-02-24 12:45:00,127.64,127.67,127.48,127.63,13920.0,126.3986,126.4283,126.2401,126.3887,13920.0
2025-02-24 12:50:00,127.58,127.62,127.42,127.52,11603.0,126.3392,126.3788,126.1807,126.2797,11603.0
2025-02-24 12:55:00,127.52,127.56,127.23,127.26,27630.0,126.2797,126.3193,125.9926,126.0223,27630.0
2025-02-24 13:00:00,127.3,127.52,127.23,127.43,15040.0,126.0619,126.2797,125.9926,126.1906,15040.0
2025-02-24 13:05:00,127.49,127.49,127.29,127.38,23105.0,126.25,126.25,126.052,126.1411,23105.0
2025-02-24 13:10:00,127.44,127.46,127.23,127.3,10818.0,126.2005,126.2203,125.9926,126.0619,10818.0
2025-02-24 13:15:00,127.3,127.5,127.23,127.4,19989.0,126.0619,126.2599,125.9926,126.1609,19989.0
2025-02-24 13:20:00,127.4,127.47,127.34,127.4,13123.0,126.1609,126.2302,126.1015,126.1609,13123.0
2025-02-24 13:25:00,127.34,127.48,127.3,127.3,20262.0,126.1015,126.2401,126.0619,126.0619,20262.0
2025-02-24 13:30:00,127.28,127.46,127.28,127.46,28679.0,126.0421,126.2203,126.0421,126.2203,28679.0
2025-02-24 13:35:00,127.39,127.65,127.37,127.54,19283.0,126.151,126.4085,126.1312,126.2995,19283.0
2025-02-24 13:40:00,127.51,127.58,127.4,127.43,13298.0,126.2698,126.3392,126.1609,126.1906,13298.0
2025-02-24 13:45:00,127.45,127.58,127.43,127.55,20911.0,126.2104,126.3392,126.1906,126.3094,20911.0
2025-02-24 13:50:00,127.48,127.51,127.38,127.45,15459.0,126.2401,126.2698,126.1411,126.2104,15459.0
2025-02-24 13:55:00,127.45,127.63,127.4,127.58,25741.0,126.2104,126.3887,126.1609,126.3392,25741.0
2025-02-24 14:00:00,127.59,127.79,127.58,127.74,12611.0,126.3491,126.5471,126.3392,126.4976,12611.0
2025-02-24 14:05:00,127.71,127.88,127.65,127.77,21826.0,126.4679,126.6362,126.4085,126.5273,21826.0
2025-02-24 14:10:00,127.82,127.85,127.51,127.54,19185.0,126.5768,126.6065,126.2698,126.2995,19185.0
2025-02-24 14:15:00,127.5,127.51,127.28,127.33,17270.0,126.2599,126.2698,126.0421,126.0916,17270.0
2025-02-24 14:20:00,127.29,127.34,127.04,127.19,17214.0,126.052,126.1015,125.8044,125.9529,17214.0
2025-02-24 14:25:00,127.23,127.23,127.04,127.17,29940.0,125.9926,125.9926,125.8044,125.9331,29940.0
2025-02-24 14:30:00,127.17,127.38,127.09,127.16,12733.0,125.9331,126.1411,125.8539,125.9232,12733.0
2025-02-24 14:35:00,127.16,127.22,126.99,127.01,22048.0,125.9232,125.9827,125.7549,125.7747,22048.0
2025-02-24 14:40:00,127.01,127.14,126.98,127.02,15593.0,125.7747,125.9034,125.745,125.7846,15593.0
2025-02-24 14:45:00,127.02,127.12,126.92,126.92,13023.0,125.7846,125.8836,125.6856,125.6856,13023.0
2025-02-24 14:50:00,127.04,127.08,126.93,127.07,21372.0,125.8044,125.844,125.6955,125.8341,21372.0
2025-02-24 14:55:00,127.0,127.05,126.89,126.92,14318.0,125.7648,125.8143,125.6559,125.6856,14318.0
2025-02-24 15:00:00,126.97,127.09,126.92,127.06,21628.0,125.7351,125.8539,125.6856,125.8242,21628.0
2025-02-24 15:05:00,127.06,127.16,126.95,126.97,22446.0,125.8242,125.9232,125.7153,125.7351,22446.0
2025-02-24 15:10:00,127.0,127.27,127.0,127.26,20728.0,125.7648,126.0322,125.7648,126.0223,20728.0
2025-02-24 15:15:00,127.26,127.29,127.1,127.27,32799.0,126.0223,126.052,125.8638,126.0322,32799.0
2025-02-24 15:20:00,127.3,127.38,127.14,127.14,26213.0,126.0619,126.1411,125.9034,125.9034,26213.0
2025-02-24 15:25:00,127.15,127.2,126.82,126.85,30906.0,125.9133,125.9628,125.5865,125.6163,30906.0
2025-02-24 15:30:00,126.79,127.08,126.7,126.96,26819.0,125.5568,125.844,125.4677,125.7252,26819.0
2025-02-24 15:35:00,126.98,127.21,126.96,127.17,28895.0,125.745,125.9727,125.7252,125.9331,28895.0
2025-02-24 15:40:00,127.2,127.58,127.1,127.47,26330.0,125.9628,126.3392,125.8638,126.2302,26330.0
2025-02-24 15:45:00,127.46,127.77,127.36,127.69,38162.0,126.2203,126.5273,126.1213,126.4481,38162.0
2025-02-24 15:50:00,127.74,127.93,126.95,127.15,77648.0,126.4976,126.6857,125.7153,125.9133,77648.0
2025-02-24 15:55:00,127.14,127.72,126.75,127.11,234605.0,125.9034,126.4778,125.5172,125.8737,234605.0
2025-02-25 09:30:00,127.3,128.79,127.18,128.76,67527.0,126.0619,127.5374,125.943,127.5077,67527.0
2025-02-25 09:35:00,128.78,128.78,128.11,128.75,17068.0,127.5275,127.5275,126.864,127.4978,17068.0
2025-02-25 09:40:00,128.68,129.0,128.53,128.53,9554.0,127.4285,127.7453,127.2799,127.2799,9554.0
2025-02-25 09:45:00,128.46,128.87,128.45,128.84,23906.0,127.2106,127.6166,127.2007,127.5869,23906.0
2025-02-25 09:50:00,128.79,129.16,128.75,128.91,27807.0,127.5374,127.9038,127.4978,127.6562,27807.0
2025-02-25 09:55:00,128.91,129.31,128.8,129.07,27288.0,127.6562,128.0523,127.5473,127.8147,27288.0
2025-02-25 10:00:00,129.02,129.02,127.95,128.26,51729.0,127.7651,127.7651,126.7056,127.0125,51729.0
2025-02-25 10:05:00,128.34,128.57,128.19,128.22,20044.0,127.0918,127.3195,126.9432,126.9729,20044.0
2025-02-25 10:10:00,128.22,128.22,127.65,127.89,25063.0,126.9729,126.9729,126.4085,126.6461,25063.0
2025-02-25 10:15:00,127.8,128.29,127.7,128.21,41796.0,126.557,127.0422,126.458,126.963,41796.0
2025-02-25 10:20:00,128.29,128.38,127.61,127.61,43905.0,127.0422,127.1314,126.3689,126.3689,43905.0
2025-02-25 10:25:00,127.65,128.01,127.34,127.43,37971.0,126.4085,126.765,126.1015,126.1906,37971.0
2025-02-25 10:30:00,127.42,127.64,127.37,127.49,27870.0,126.1807,126.3986,126.1312,126.25,27870.0
2025-02-25 10:35:00,127.48,127.56,127.09,127.43,32861.0,126.2401,126.3193,125.8539,126.1906,32861.0
2025-02-25 10:40:00,127.46,127.8,127.34,127.62,24586.0,126.2203,126.557,126.1015,126.3788,24586.0
2025-02-25 10:45:00,127.54,127.77,127.26,127.38,21332.0,126.2995,126.5273,126.0223,126.1411,21332.0
2025-02-25 10:50:00,127.28,127.39,126.98,126.98,19451.0,126.0421,126.151,125.745,125.745,19451.0
2025-02-25 10:55:00,127.01,127.35,126.86,126.91,24472.0,125.7747,126.1114,125.6262,125.6757,24472.0
2025-02-25 11:00:00,126.81,126.97,126.63,126.81,22509.0,125.5766,125.7351,125.3984,125.5766,22509.0
2025-02-25 11:05:00,126.8,127.03,126.76,126.8,37424.0,125.5667,125.7945,125.5271,125.5667,37424.0
2025-02-25 11:10:00,126.83,127.17,126.83,127.02,46411.0,125.5964,125.9331,125.5964,125.7846,46411.0
2025-02-25 11:15:00,127.04,127.34,126.99,127.22,30633.0,125.8044,126.1015,125.7549,125.9827,30633.0
2025-02-25 11:20:00,127.23,127.35,127.05,127.05,35940.0,125.9926,126.1114,125.8143,125.8143,35940.0
2025-02-25 11:25:00,127.08,127.09,126.51,126.76,17275.0,125.844,125.8539,125.2796,125.5271,17275.0
2025-02-25 11:30:00,126.71,126.71,126.22,126.46,8569.0,125.4776,125.4776,124.9924,125.23,8569.0
2025-02-25 11:35:00,126.45,126.58,126.22,126.39,18457.0,125.2201,125.3489,124.9924,125.1607,18457.0
2025-02-25 11:40:00,126.34,126.47,126.28,126.34,12702.0,125.1112,125.2399,125.0518,125.1112,12702.0
2025-02-25 11:45:00,126.35,126.43,126.22,126.4,8360.0,125.1211,125.2003,124.9924,125.1706,8360.0
2025-02-25 11:50:00,126.4,126.43,126.19,126.25,7141.0,125.1706,125.2003,124.9627,125.0221,7141.0
2025-02-25 11:55:00,126.25,126.32,126.19,126.23,6295.0,125.0221,125.0914,124.9627,125.0023,6295.0
2025-02-25 12:00:00,126.18,126.42,126.17,126.35,5686.0,124.9528,125.1904,124.9429,125.1211,5686.0
2025-02-25 12:05:00,126.4,126.4,125.93,126.19,10178.0,125.1706,125.1706,124.7052,124.9627,10178.0
2025-02-25 12:10:00,126.19,126.5,126.18,126.43,4415.0,124.9627,125.2697,124.9528,125.2003,4415.0
2025-02-25 12:15:00,126.36,126.58,126.36,126.5,2853.0,125.131,125.3489,125.131,125.2697,2853.0
2025-02-25 12:20:00,126.52,126.69,126.52,126.58,4910.0,125.2895,125.4578,125.2895,125.3489,4910.0
2025-02-25 12:25:00,126.57,126.72,126.55,126.59,6385.0,125.339,125.4875,125.3192,125.3588,6385.0
2025-02-25 12:30:00,126.69,126.78,126.68,126.77,3320.0,125.4578,125.5469,125.4479,125.537,3320.0
2025-02-25 12:35:00,126.76,126.76,126.53,126.68,5827.0,125.5271,125.5271,125.2994,125.4479,5827.0
2025-02-25 12:40:00,126.69,126.87,126.66,126.69,5346.0,125.4578,125.6361,125.4281,125.4578,5346.0
2025-02-25 12:45:00,126.68,127.02,126.68,126.98,18322.0,125.4479,125.7846,125.4479,125.745,18322.0
2025-02-25 12:50:00,127.0,127.06,126.93,127.0,6461.0,125.7648,125.8242,125.6955,125.7648,6461.0
2025-02-25 12:55:00,127.0,127.03,126.88,127.03,14306.0,125.7648,125.7945,125.646,125.7945,14306.0
2025-02-25 13:00:00,126.99,127.31,126.96,127.17,4066.0,125.7549,126.0718,125.7252,125.9331,4066.0
2025-02-25 13:05:00,127.26,127.27,127.15,127.15,3415.0,126.0223,126.0322,125.9133,125.9133,3415.0
2025-02-25 13:10:00,127.14,127.19,126.96,127.01,14209.0,125.9034,125.9529,125.7252,125.7747,14209.0
2025-02-25 13:15:00,127.05,127.21,127.03,127.08,12228.0,125.8143,125.9727,125.7945,125.844,12228.0
2025-02-25 13:20:00,127.1,127.17,126.96,127.07,15385.0,125.8638,125.9331,125.7252,125.8341,15385.0
2025-02-25 13:25:00,127.01,127.11,126.85,126.9,13930.0,125.7747,125.8737,125.6163,125.6658,13930.0
2025-02-25 13:30:00,126.9,127.05,126.86,126.87,8542.0,125.6658,125.8143,125.6262,125.6361,8542.0
2025-02-25 13:35:00,126.84,126.94,126.81,126.93,11750.0,125.6063,125.7054,125.5766,125.6955,11750.0
2025-02-25 13:40:00,126.88,127.1,126.88,127.07,6351.0,125.646,125.8638,125.646,125.8341,6351.0
2025-02-25 13:45:00,127.07,127.16,127.06,127.08,8032.0,125.8341,125.9232,125.8242,125.844,8032.0
2025-02-25 13:50:00,127.08,127.08,126.94,126.95,18505.0,125.844,125.844,125.7054,125.7153,18505.0
2025-02-25 13:55:00,126.89,127.08,126.84,127.08,7677.0,125.6559,125.844,125.6063,125.844,7677.0
2025-02-25 14:00:00,127.02,127.02,126.81,126.84,7429.0,125.7846,125.7846,125.5766,125.6063,7429.0
2025-02-25 14:05:00,126.79,126.79,126.67,126.73,7522.0,125.5568,125.5568,125.438,125.4974,7522.0
2025-02-25 14:10:00,126.7,126.72,126.58,126.58,4368.0,125.4677,125.4875,125.3489,125.3489,4368.0
2025-02-25 14:15:00,126.6,126.6,126.39,126.47,9789.0,125.3687,125.3687,125.1607,125.2399,9789.0
2025-02-25 14:20:00,126.46,126.49,126.21,126.21,7381.0,125.23,125.2598,124.9825,124.9825,7381.0
2025-02-25 14:25:00,126.21,126.27,126.11,126.12,8596.0,124.9825,125.0419,124.8834,124.8934,8596.0
2025-02-25 14:30:00,126.17,126.28,126.13,126.19,7071.0,124.9429,125.0518,124.9033,124.9627,7071.0
2025-02-25 14:35:00,126.2,126.55,126.12,126.55,9624.0,124.9726,125.3192,124.8934,125.3192,9624.0
2025-02-25 14:40:00,126.55,126.8,126.52,126.73,7979.0,125.3192,125.5667,125.2895,125.4974,7979.0
2025-02-25 14:45:00,126.6,126.71,126.49,126.71,6373.0,125.3687,125.4776,125.2598,125.4776,6373.0
2025-02-25 14:50:00,126.74,126.76,126.64,126.76,7804.0,125.5073,125.5271,125.4083,125.5271,7804.0
2025-02-25 14:55:00,126.76,127.0,126.76,126.9,10664.0,125.5271,125.7648,125.5271,125.6658,10664.0
2025-02-25 15:00:00,126.94,126.96,126.74,126.74,11814.0,125.7054,125.7252,125.5073,125.5073,11814.0
2025-02-25 15:05:00,126.72,126.79,126.63,126.78,12567.0,125.4875,125.5568,125.3984,125.5469,12567.0
2025-02-25 15:10:00,126.79,126.79,126.62,126.72,10309.0,125.5568,125.5568,125.3885,125.4875,10309.0
2025-02-25 15:15:00,126.83,126.99,126.75,126.99,7802.0,125.5964,125.7549,125.5172,125.7549,7802.0
2025-02-25 15:20:00,126.92,127.19,126.89,127.16,14765.0,125.6856,125.9529,125.6559,125.9232,14765.0
2025-02-25 15:25:00,127.18,127.38,127.13,127.27,23570.0,125.943,126.1411,125.8935,126.0322,23570.0
2025-02-25 15:30:00,127.24,127.24,126.98,127.13,16875.0,126.0025,126.0025,125.745,125.8935,16875.0
2025-02-25 15:35:00,127.12,127.12,126.77,126.81,15045.0,125.8836,125.8836,125.537,125.5766,15045.0
2025-02-25 15:40:00,126.8,126.84,126.52,126.63,38799.0,125.5667,125.6063,125.2895,125.3984,38799.0
2025-02-25 15:45:00,126.64,126.7,126.27,126.36,34388.0,125.4083,125.4677,125.0419,125.131,34388.0
2025-02-25 15:50:00,126.42,126.56,125.85,125.99,61045.0,125.1904,125.3291,124.626,124.7646,61045.0
2025-02-25 15:55:00,126.01,126.39,125.97,126.26,160255.0,124.7844,125.1607,124.7448,125.032,160255.0
2025-02-26 09:30:00,126.31,126.31,125.46,126.18,28177.0,125.0815,125.0815,124.2398,124.9528,28177.0
2025-02-26 09:35:00,125.95,125.95,125.34,125.48,11337.0,124.725,124.725,124.1209,124.2596,11337.0
2025-02-26 09:40:00,125.56,125.69,125.41,125.45,5554.0,124.3388,124.4675,124.1903,124.2299,5554.0
2025-02-26 09:45:00,125.56,126.13,125.56,126.13,10100.0,124.3388,124.9033,124.3388,124.9033,10100.0
2025-02-26 09:50:00,126.13,126.37,126.04,126.29,9679.0,124.9033,125.1409,124.8141,125.0617,9679.0
2025-02-26 09:55:00,126.34,126.38,125.89,125.89,16239.0,125.1112,125.1508,124.6656,124.6656,16239.0
2025-02-26 10:00:00,125.97,125.97,125.24,125.3,18146.0,124.7448,124.7448,124.0219,124.0813,18146.0
2025-02-26 10:05:00,125.28,125.54,125.18,125.44,10754.0,124.0615,124.319,123.9625,124.22,10754.0
2025-02-26 10:10:00,125.44,125.65,125.36,125.56,4164.0,124.22,124.4279,124.1407,124.3388,4164.0
2025-02-26 10:15:00,125.76,125.76,125.28,125.41,15991.0,124.5369,124.5369,124.0615,124.1903,15991.0
2025-02-26 10:20:00,125.41,125.46,124.9,125.05,7978.0,124.1903,124.2398,123.6852,123.8338,7978.0
2025-02-26 10:25:00,125.0,125.07,124.93,125.07,10629.0,123.7842,123.8536,123.7149,123.8536,10629.0
2025-02-26 10:30:00,124.97,124.97,124.23,124.23,15551.0,123.7545,123.7545,123.0217,123.0217,15551.0
2025-02-26 10:35:00,124.21,124.42,124.09,124.28,15641.0,123.0019,123.2099,122.8831,123.0712,15641.0
2025-02-26 10:40:00,124.26,124.66,124.19,124.66,6518.0,123.0514,123.4476,122.9821,123.4476,6518.0
2025-02-26 10:45:00,124.67,124.67,124.14,124.22,4115.0,123.4575,123.4575,122.9326,123.0118,4115.0
2025-02-26 10:50:00,124.3,124.95,124.3,124.92,6724.0,123.0911,123.7347,123.0911,123.705,6724.0
2025-02-26 10:55:00,124.85,124.87,124.72,124.73,4141.0,123.6357,123.6555,123.507,123.5169,4141.0
2025-02-26 11:00:00,124.73,125.04,124.73,125.03,5505.0,123.5169,123.8239,123.5169,123.814,5505.0
2025-02-26 11:05:00,125.07,125.07,124.87,124.87,9302.0,123.8536,123.8536,123.6555,123.6555,9302.0
2025-02-26 11:10:00,124.91,124.93,124.44,124.44,5884.0,123.6951,123.7149,123.2297,123.2297,5884.0
2025-02-26 11:15:00,124.5,124.61,124.45,124.53,7177.0,123.2891,123.398,123.2396,123.3188,7177.0
2025-02-26 11:20:00,124.53,124.81,124.49,124.76,9291.0,123.3188,123.5961,123.2792,123.5466,9291.0
2025-02-26 11:25:00,124.77,127.6,124.72,126.18,478890.0,123.5565,126.359,123.507,124.9528,478890.0
2025-02-26 11:30:00,126.06,126.15,125.02,125.68,111638.0,124.8339,124.9231,123.804,124.4576,111638.0
2025-02-26 11:35:00,125.63,126.21,125.38,125.55,39669.0,124.4081,124.9825,124.1605,124.3289,39669.0
2025-02-26 11:40:00,125.5,125.59,125.26,125.34,28542.0,124.2794,124.3685,124.0417,124.1209,28542.0
2025-02-26 11:45:00,125.34,125.4,124.71,124.74,16374.0,124.1209,124.1804,123.4971,123.5268,16374.0
2025-02-26 11:50:00,124.74,125.25,124.67,124.98,13899.0,123.5268,124.0318,123.4575,123.7644,13899.0
2025-02-26 11:55:00,124.96,125.18,124.8,125.09,17130.0,123.7446,123.9625,123.5862,123.8734,17130.0
2025-02-26 12:00:00,125.11,125.8,125.1,125.74,30614.0,123.8932,124.5765,123.8833,124.517,30614.0
2025-02-26 12:05:00,125.73,125.76,125.6,125.7,33127.0,124.5071,124.5369,124.3784,124.4774,33127.0
2025-02-26 12:10:00,125.7,125.85,125.6,125.66,16496.0,124.4774,124.626,124.3784,124.4378,16496.0
2025-02-26 12:15:00,125.65,125.78,125.16,125.24,36771.0,124.4279,124.5567,123.9427,124.0219,36771.0
2025-02-26 12:20:00,125.21,125.33,124.87,125.08,55378.0,123.9922,124.111,123.6555,123.8635,55378.0
2025-02-26 12:25:00,125.08,125.09,124.81,125.04,23073.0,123.8635,123.8734,123.5961,123.8239,23073.0
2025-02-26 12:30:00,125.0,125.15,124.87,125.09,26034.0,123.7842,123.9328,123.6555,123.8734,26034.0
2025-02-26 12:35:00,125.14,125.18,124.92,124.96,19004.0,123.9229,123.9625,123.705,123.7446,19004.0
2025-02-26 12:40:00,124.94,125.09,124.84,125.09,25561.0,123.7248,123.8734,123.6258,123.8734,25561.0
2025-02-26 12:45:00,125.1,125.18,124.82,124.95,20165.0,123.8833,123.9625,123.606,123.7347,20165.0
2025-02-26 12:50:00,124.95,124.96,124.78,124.9,18022.0,123.7347,123.7446,123.5664,123.6852,18022.0
2025-02-26 12:55:00,124.86,124.91,124.5,124.55,18229.0,123.6456,123.6951,123.2891,123.3386,18229.0
2025-02-26 13:00:00,124.5,124.65,124.45,124.61,13164.0,123.2891,123.4376,123.2396,123.398,13164.0
2025-02-26 13:05:00,124.61,125.0,124.52,125.0,23592.0,123.398,123.7842,123.3089,123.7842,23592.0
2025-02-26 13:10:00,125.03,125.06,124.73,124.92,16941.0,123.814,123.8437,123.5169,123.705,16941.0
2025-02-26 13:15:00,124.86,125.0,124.5,124.59,22344.0,123.6456,123.7842,123.2891,123.3782,22344.0
2025-02-26 13:20:00,124.59,124.85,124.5,124.85,17461.0,123.3782,123.6357,123.2891,123.6357,17461.0
2025-02-26 13:25:00,124.86,124.89,124.37,124.48,16889.0,123.6456,123.6753,123.1604,123.2693,16889.0
2025-02-26 13:30:00,124.48,124.7,124.48,124.69,12502.0,123.2693,123.4872,123.2693,123.4773,12502.0
2025-02-26 13:35:00,124.63,124.81,124.57,124.75,15540.0,123.4178,123.5961,123.3584,123.5367,15540.0
2025-02-26 13:40:00,124.73,124.95,124.73,124.86,16791.0,123.5169,123.7347,123.5169,123.6456,16791.0
2025-02-26 13:45:00,124.93,124.97,124.52,124.56,28911.0,123.7149,123.7545,123.3089,123.3485,28911.0
2025-02-26 13:50:00,124.61,124.67,124.36,124.55,36975.0,123.398,123.4575,123.1505,123.3386,36975.0
2025-02-26 13:55:00,124.58,124.81,124.48,124.73,26820.0,123.3683,123.5961,123.2693,123.5169,26820.0
2025-02-26 14:00:00,124.78,124.99,124.78,124.88,12055.0,123.5664,123.7743,123.5664,123.6654,12055.0
2025-02-26 14:05:00,124.85,124.96,124.75,124.77,41490.0,123.6357,123.7446,123.5367,123.5565,41490.0
2025-02-26 14:10:00,124.77,125.26,124.77,125.26,33656.0,123.5565,124.0417,123.5565,124.0417,33656.0
2025-02-26 14:15:00,125.25,125.63,125.21,125.36,22530.0,124.0318,124.4081,123.9922,124.1407,22530.0
2025-02-26 14:20:00,125.36,125.41,125.15,125.23,30336.0,124.1407,124.1903,123.9328,124.012,30336.0
2025-02-26 14:25:00,125.23,125.31,125.15,125.2,36293.0,124.012,124.0912,123.9328,123.9823,36293.0
2025-02-26 14:30:00,125.2,125.4,125.18,125.4,21147.0,123.9823,124.1804,123.9625,124.1804,21147.0
2025-02-26 14:35:00,125.4,125.56,125.35,125.41,16145.0,124.1804,124.3388,124.1308,124.1903,16145.0
2025-02-26 14:40:00,125.41,125.56,125.3,125.38,20515.0,124.1903,124.3388,124.0813,124.1605,20515.0
2025-02-26 14:45:00,125.45,125.53,125.34,125.41,16334.0,124.2299,124.3091,124.1209,124.1903,16334.0
2025-02-26 14:50:00,125.38,125.45,125.2,125.21,32914.0,124.1605,124.2299,123.9823,123.9922,32914.0
2025-02-26 14:55:00,125.2,125.39,125.06,125.12,39756.0,123.9823,124.1705,123.8437,123.9031,39756.0
2025-02-26 15:00:00,125.12,125.13,124.84,124.89,23143.0,123.9031,123.913,123.6258,123.6753,23143.0
2025-02-26 15:05:00,124.89,125.0,124.72,124.73,22448.0,123.6753,123.7842,123.507,123.5169,22448.0
2025-02-26 15:10:00,124.77,124.98,124.75,124.88,26730.0,123.5565,123.7644,123.5367,123.6654,26730.0
2025-02-26 15:15:00,124.86,124.88,124.66,124.79,47870.0,123.6456,123.6654,123.4476,123.5763,47870.0
2025-02-26 15:20:00,124.79,125.04,124.72,124.98,23701.0,123.5763,123.8239,123.507,123.7644,23701.0
2025-02-26 15:25:00,124.99,125.0,124.81,124.97,30229.0,123.7743,123.7842,123.5961,123.7545,30229.0
2025-02-26 15:30:00,124.97,125.04,124.75,124.99,28410.0,123.7545,123.8239,123.5367,123.7743,28410.0
2025-02-26 15:35:00,124.97,125.33,124.79,125.22,27547.0,123.7545,124.111,123.5763,124.0021,27547.0
2025-02-26 15:40:00,125.21,125.47,125.14,125.39,31428.0,123.9922,124.2497,123.9229,124.1705,31428.0
2025-02-26 15:45:00,125.41,125.53,125.17,125.2,33558.0,124.1903,124.3091,123.9526,123.9823,33558.0
2025-02-26 15:50:00,125.14,125.16,124.78,125.06,51534.0,123.9229,123.9427,123.5664,123.8437,51534.0
2025-02-26 15:55:00,125.09,125.47,125.09,125.46,154712.0,123.8734,124.2497,123.8734,124.2398,154712.0
2025-02-27 09:30:00,126.13,126.13,125.14,125.25,44746.0,124.9033,124.9033,123.9229,124.0318,44746.0
2025-02-27 09:35:00,125.25,126.14,125.11,125.76,21574.0,124.0318,124.9132,123.8932,124.5369,21574.0
2025-02-27 09:40:00,125.76,126.75,125.66,126.44,21683.0,124.5369,125.5172,124.4378,125.2102,21683.0
2025-02-27 09:45:00,126.55,126.61,125.93,126.16,18339.0,125.3192,125.3786,124.7052,124.933,18339.0
2025-02-27 09:50:00,126.11,126.41,126.11,126.32,31361.0,124.8834,125.1805,124.8834,125.0914,31361.0
2025-02-27 09:55:00,126.35,126.63,126.21,126.29,19560.0,125.1211,125.3984,124.9825,125.0617,19560.0
2025-02-27 10:00:00,126.37,126.87,126.34,126.62,36419.0,125.1409,125.6361,125.1112,125.3885,36419.0
2025-02-27 10:05:00,126.62,127.2,126.62,126.98,29022.0,125.3885,125.9628,125.3885,125.745,29022.0
2025-02-27 10:10:00,126.98,127.81,126.98,127.74,22448.0,125.745,126.5669,125.745,126.4976,22448.0
2025-02-27 10:15:00,127.8,128.01,127.62,127.65,34047.0,126.557,126.765,126.3788,126.4085,34047.0
2025-02-27 10:20:00,127.65,128.81,127.65,128.81,18914.0,126.4085,127.5572,126.4085,127.5572,18914.0
2025-02-27 10:25:00,128.75,128.75,128.23,128.41,25722.0,127.4978,127.4978,126.9828,127.1611,25722.0
2025-02-27 10:30:00,128.49,128.49,127.94,127.96,20679.0,127.2403,127.2403,126.6956,126.7155,20679.0
2025-02-27 10:35:00,127.94,128.24,127.69,128.0,11901.0,126.6956,126.9927,126.4481,126.7551,11901.0
2025-02-27 10:40:00,127.94,128.03,127.69,128.02,12635.0,126.6956,126.7848,126.4481,126.7749,12635.0
2025-02-27 10:45:00,127.92,128.01,127.75,127.83,14863.0,126.6758,126.765,126.5075,126.5867,14863.0
2025-02-27 10:50:00,127.85,127.97,127.57,127.75,13370.0,126.6065,126.7254,126.3292,126.5075,13370.0
2025-02-27 10:55:00,127.73,127.79,127.29,127.29,18462.0,126.4877,126.5471,126.052,126.052,18462.0
2025-02-27 11:00:00,127.29,127.5,127.29,127.45,26166.0,126.052,126.2599,126.052,126.2104,26166.0
2025-02-27 11:05:00,127.44,127.52,127.32,127.4,17605.0,126.2005,126.2797,126.0817,126.1609,17605.0
2025-02-27 11:10:00,127.4,127.52,127.25,127.25,20033.0,126.1609,126.2797,126.0124,126.0124,20033.0
2025-02-27 11:15:00,127.3,127.41,127.14,127.38,19821.0,126.0619,126.1708,125.9034,126.1411,19821.0
2025-02-27 11:20:00,127.45,127.47,127.18,127.26,11650.0,126.2104,126.2302,125.943,126.0223,11650.0
2025-02-27 11:25:00,127.26,127.39,127.06,127.35,13845.0,126.0223,126.151,125.8242,126.1114,13845.0
2025-02-27 11:30:00,127.32,127.57,127.31,127.35,12568.0,126.0817,126.3292,126.0718,126.1114,12568.0
2025-02-27 11:35:00,127.38,127.54,127.27,127.39,11924.0,126.1411,126.2995,126.0322,126.151,11924.0
2025-02-27 11:40:00,127.44,127.47,127.23,127.37,16846.0,126.2005,126.2302,125.9926,126.1312,16846.0
2025-02-27 11:45:00,127.36,127.53,127.34,127.38,11112.0,126.1213,126.2896,126.1015,126.1411,11112.0
2025-02-27 11:50:00,127.38,127.41,127.02,127.29,15446.0,126.1411,126.1708,125.7846,126.052,15446.0
2025-02-27 11:55:00,127.29,127.37,127.2,127.25,9046.0,126.052,126.1312,125.9628,126.0124,9046.0
2025-02-27 12:00:00,127.31,127.6,127.24,127.52,11873.0,126.0718,126.359,126.0025,126.2797,11873.0
2025-02-27 12:05:00,127.55,127.66,127.46,127.46,10867.0,126.3094,126.4184,126.2203,126.2203,10867.0
2025-02-27 12:10:00,127.54,127.77,127.54,127.7,15904.0,126.2995,126.5273,126.2995,126.458,15904.0
2025-02-27 12:15:00,127.67,127.7,127.3,127.41,12047.0,126.4283,126.458,126.0619,126.1708,12047.0
2025-02-27 12:20:00,127.44,127.5,127.34,127.45,12360.0,126.2005,126.2599,126.1015,126.2104,12360.0
2025-02-27 12:25:00,127.49,127.69,127.49,127.69,10658.0,126.25,126.4481,126.25,126.4481,10658.0
2025-02-27 12:30:00,127.69,127.75,127.65,127.69,11145.0,126.4481,126.5075,126.4085,126.4481,11145.0
2025-02-27 12:35:00,127.68,127.89,127.68,127.83,20579.0,126.4382,126.6461,126.4382,126.5867,20579.0
2025-02-27 12:40:00,127.81,127.85,127.54,127.62,13714.0,126.5669,126.6065,126.2995,126.3788,13714.0
2025-02-27 12:45:00,127.68,127.82,127.64,127.75,12942.0,126.4382,126.5768,126.3986,126.5075,12942.0
2025-02-27 12:50:00,127.64,127.81,127.59,127.81,9896.0,126.3986,126.5669,126.3491,126.5669,9896.0
2025-02-27 12:55:00,127.81,127.94,127.79,127.91,17757.0,126.5669,126.6956,126.5471,126.6659,17757.0
2025-02-27 13:00:00,127.94,128.22,127.91,128.11,17001.0,126.6956,126.9729,126.6659,126.864,17001.0
2025-02-27 13:05:00,128.11,128.4,128.11,128.39,15926.0,126.864,127.1512,126.864,127.1413,15926.0
2025-02-27 13:10:00,128.39,128.48,128.32,128.41,16326.0,127.1413,127.2304,127.072,127.1611,16326.0
2025-02-27 13:15:00,128.39,128.57,128.37,128.57,15330.0,127.1413,127.3195,127.1215,127.3195,15330.0
2025-02-27 13:20:00,128.57,128.7,128.55,128.65,18133.0,127.3195,127.4483,127.2997,127.3987,18133.0
2025-02-27 13:25:00,128.65,128.67,128.36,128.5,36603.0,127.3987,127.4185,127.1116,127.2502,36603.0
2025-02-27 13:30:00,128.52,128.68,128.5,128.64,14695.0,127.27,127.4285,127.2502,127.3888,14695.0
2025-02-27 13:35:00,128.64,128.74,128.63,128.72,13492.0,127.3888,127.4879,127.3789,127.4681,13492.0
2025-02-27 13:40:00,128.69,128.72,128.32,128.49,12614.0,127.4384,127.4681,127.072,127.2403,12614.0
2025-02-27 13:45:00,128.43,128.6,128.41,128.52,13121.0,127.1809,127.3492,127.1611,127.27,13121.0
2025-02-27 13:50:00,128.49,128.76,128.47,128.71,14234.0,127.2403,127.5077,127.2205,127.4582,14234.0
2025-02-27 13:55:00,128.74,128.78,128.52,128.54,16024.0,127.4879,127.5275,127.27,127.2898,16024.0
2025-02-27 14:00:00,128.52,128.62,128.34,128.37,17802.0,127.27,127.369,127.0918,127.1215,17802.0
2025-02-27 14:05:00,128.36,128.47,128.25,128.25,18710.0,127.1116,127.2205,127.0026,127.0026,18710.0
2025-02-27 14:10:00,128.28,128.36,128.26,128.28,13116.0,127.0323,127.1116,127.0125,127.0323,13116.0
2025-02-27 14:15:00,128.28,128.35,128.24,128.3,12935.0,127.0323,127.1017,126.9927,127.0521,12935.0
2025-02-27 14:20:00,128.33,128.37,128.09,128.1,10026.0,127.0819,127.1215,126.8442,126.8541,10026.0
2025-02-27 14:25:00,128.11,128.23,127.95,128.01,16533.0,126.864,126.9828,126.7056,126.765,16533.0
2025-02-27 14:30:00,128.0,128.06,127.74,127.91,19926.0,126.7551,126.8145,126.4976,126.6659,19926.0
2025-02-27 14:35:00,127.92,128.05,127.91,127.91,14083.0,126.6758,126.8046,126.6659,126.6659,14083.0
2025-02-27 14:40:00,127.91,127.91,127.47,127.62,17817.0,126.6659,126.6659,126.2302,126.3788,17817.0
2025-02-27 14:45:00,127.63,127.79,127.62,127.75,19122.0,126.3887,126.5471,126.3788,126.5075,19122.0
2025-02-27 14:50:00,127.73,127.82,127.65,127.81,15313.0,126.4877,126.5768,126.4085,126.5669,15313.0
2025-02-27 14:55:00,127.82,127.89,127.72,127.84,15657.0,126.5768,126.6461,126.4778,126.5966,15657.0
2025-02-27 15:00:00,127.76,127.83,127.69,127.78,19616.0,126.5174,126.5867,126.4481,126.5372,19616.0
2025-02-27 15:05:00,127.75,127.91,127.49,127.49,18559.0,126.5075,126.6659,126.25,126.25,18559.0
2025-02-27 15:10:00,127.48,127.58,127.41,127.42,17781.0,126.2401,126.3392,126.1708,126.1807,17781.0
2025-02-27 15:15:00,127.46,127.52,127.21,127.28,16753.0,126.2203,126.2797,125.9727,126.0421,16753.0
2025-02-27 15:20:00,127.23,127.32,127.06,127.11,26305.0,125.9926,126.0817,125.8242,125.8737,26305.0
2025-02-27 15:25:00,127.14,127.34,127.06,127.23,21522.0,125.9034,126.1015,125.8242,125.9926,21522.0
2025-02-27 15:30:00,127.25,127.94,127.25,127.81,25053.0,126.0124,126.6956,126.0124,126.5669,25053.0
2025-02-27 15:35:00,127.81,127.92,127.59,127.6,23303.0,126.5669,126.6758,126.3491,126.359,23303.0
2025-02-27 15:40:00,127.57,127.71,127.47,127.71,31237.0,126.3292,126.4679,126.2302,126.4679,31237.0
2025-02-27 15:45:00,127.7,127.75,127.58,127.67,23974.0,126.458,126.5075,126.3392,126.4283,23974.0
2025-02-27 15:50:00,127.68,127.87,127.58,127.66,55804.0,126.4382,126.6263,126.3392,126.4184,55804.0
2025-02-27 15:55:00,127.63,127.69,127.27,127.42,131625.0,126.3887,126.4481,126.0322,126.1807,131625.0
2025-02-28 09:30:00,126.94,127.45,125.95,126.59,53512.0,125.7054,126.2104,124.725,125.3588,53512.0
2025-02-28 09:35:00,126.54,128.1,126.2,128.1,19537.0,125.3093,126.8541,124.9726,126.8541,19537.0
2025-02-28 09:40:00,128.0,128.86,127.8,128.61,28015.0,126.7551,127.6067,126.557,127.3591,28015.0
2025-02-28 09:45:00,128.61,128.86,127.69,127.95,36290.0,127.3591,127.6067,126.4481,126.7056,36290.0
2025-02-28 09:50:00,127.9,128.35,127.88,128.15,21302.0,126.656,127.1017,126.6362,126.9036,21302.0
2025-02-28 09:55:00,128.15,128.24,127.87,128.12,28315.0,126.9036,126.9927,126.6263,126.8739,28315.0
2025-02-28 10:00:00,128.11,128.21,127.74,128.16,24287.0,126.864,126.963,126.4976,126.9135,24287.0
2025-02-28 10:05:00,128.17,128.44,128.04,128.44,17188.0,126.9234,127.1908,126.7947,127.1908,17188.0
2025-02-28 10:10:00,128.46,128.6,128.34,128.49,41172.0,127.2106,127.3492,127.0918,127.2403,41172.0
2025-02-28 10:15:00,128.52,128.52,128.05,128.05,43106.0,127.27,127.27,126.8046,126.8046,43106.0
2025-02-28 10:20:00,128.0,128.49,127.99,128.33,23445.0,126.7551,127.2403,126.7452,127.0819,23445.0
2025-02-28 10:25:00,128.39,128.44,128.15,128.17,20219.0,127.1413,127.1908,126.9036,126.9234,20219.0
2025-02-28 10:30:00,128.18,128.5,128.16,128.5,15956.0,126.9333,127.2502,126.9135,127.2502,15956.0
2025-02-28 10:35:00,128.42,128.46,128.24,128.37,18869.0,127.171,127.2106,126.9927,127.1215,18869.0
2025-02-28 10:40:00,128.28,128.4,128.09,128.14,14882.0,127.0323,127.1512,126.8442,126.8937,14882.0
2025-02-28 10:45:00,128.14,128.38,128.11,128.38,14167.0,126.8937,127.1314,126.864,127.1314,14167.0
2025-02-28 10:50:00,128.35,128.98,128.35,128.98,30998.0,127.1017,127.7255,127.1017,127.7255,30998.0
2025-02-28 10:55:00,128.91,128.97,128.7,128.76,23933.0,127.6562,127.7156,127.4483,127.5077,23933.0
2025-02-28 11:00:00,128.81,128.83,128.48,128.53,43375.0,127.5572,127.577,127.2304,127.2799,43375.0
2025-02-28 11:05:00,128.58,128.83,128.46,128.55,21808.0,127.3294,127.577,127.2106,127.2997,21808.0
2025-02-28 11:10:00,128.55,128.61,128.14,128.24,14167.0,127.2997,127.3591,126.8937,126.9927,14167.0
2025-02-28 11:15:00,128.26,128.47,128.17,128.39,20122.0,127.0125,127.2205,126.9234,127.1413,20122.0
2025-02-28 11:20:00,128.39,128.45,128.18,128.21,16468.0,127.1413,127.2007,126.9333,126.963,16468.0
2025-02-28 11:25:00,128.25,128.34,128.06,128.1,14541.0,127.0026,127.0918,126.8145,126.8541,14541.0
2025-02-28 11:30:00,128.09,128.23,127.96,128.03,29456.0,126.8442,126.9828,126.7155,126.7848,29456.0
2025-02-28 11:35:00,128.03,128.19,127.97,127.99,17968.0,126.7848,126.9432,126.7254,126.7452,17968.0
2025-02-28 11:40:00,128.03,128.2,127.96,128.12,21040.0,126.7848,126.9531,126.7155,126.8739,21040.0
2025-02-28 11:45:00,128.08,128.45,128.08,128.45,17340.0,126.8343,127.2007,126.8343,127.2007,17340.0
2025-02-28 11:50:00,128.47,128.55,128.25,128.36,23070.0,127.2205,127.2997,127.0026,127.1116,23070.0
2025-02-28 11:55:00,128.31,128.38,128.2,128.24,18419.0,127.0621,127.1314,126.9531,126.9927,18419.0
2025-02-28 12:00:00,128.24,128.28,127.9,127.95,17816.0,126.9927,127.0323,126.656,126.7056,17816.0
2025-02-28 12:05:00,127.84,128.14,127.77,128.09,20402.0,126.5966,126.8937,126.5273,126.8442,20402.0
2025-02-28 12:10:00,128.09,128.15,127.96,128.04,15192.0,126.8442,126.9036,126.7155,126.7947,15192.0
2025-02-28 12:15:00,128.09,128.44,128.05,128.34,14535.0,126.8442,127.1908,126.8046,127.0918,14535.0
2025-02-28 12:20:00,128.34,128.51,128.18,128.24,26966.0,127.0918,127.2601,126.9333,126.9927,26966.0
2025-02-28 12:25:00,128.24,128.24,128.04,128.05,17741.0,126.9927,126.9927,126.7947,126.8046,17741.0
2025-02-28 12:30:00,128.05,128.28,128.03,128.16,20224.0,126.8046,127.0323,126.7848,126.9135,20224.0
2025-02-28 12:35:00,128.16,128.16,128.01,128.13,19227.0,126.9135,126.9135,126.765,126.8838,19227.0
2025-02-28 12:40:00,128.16,128.19,127.83,127.89,18051.0,126.9135,126.9432,126.5867,126.6461,18051.0
2025-02-28 12:45:00,127.92,127.97,127.62,127.68,18273.0,126.6758,126.7254,126.3788,126.4382,18273.0
2025-02-28 12:50:00,127.68,127.73,127.57,127.6,14904.0,126.4382,126.4877,126.3292,126.359,14904.0
2025-02-28 12:55:00,127.58,127.58,127.37,127.56,16434.0,126.3392,126.3392,126.1312,126.3193,16434.0
2025-02-28 13:00:00,127.52,127.73,127.52,127.68,16143.0,126.2797,126.4877,126.2797,126.4382,16143.0
2025-02-28 13:05:00,127.72,127.83,127.65,127.77,15027.0,126.4778,126.5867,126.4085,126.5273,15027.0
2025-02-28 13:10:00,127.73,127.77,127.56,127.73,24127.0,126.4877,126.5273,126.3193,126.4877,24127.0
2025-02-28 13:15:00,127.73,127.77,127.34,127.42,16336.0,126.4877,126.5273,126.1015,126.1807,16336.0
2025-02-28 13:20:00,127.42,127.76,127.42,127.61,20194.0,126.1807,126.5174,126.1807,126.3689,20194.0
2025-02-28 13:25:00,127.61,128.32,127.61,128.32,21347.0,126.3689,127.072,126.3689,127.072,21347.0
2025-02-28 13:30:00,128.28,128.49,128.14,128.49,24952.0,127.0323,127.2403,126.8937,127.2403,24952.0
2025-02-28 13:35:00,128.49,128.99,128.48,128.94,24620.0,127.2403,127.7354,127.2304,127.6859,24620.0
2025-02-28 13:40:00,128.95,129.0,128.85,128.97,43788.0,127.6958,127.7453,127.5968,127.7156,43788.0
2025-02-28 13:45:00,128.97,129.31,128.93,129.3,32137.0,127.7156,128.0523,127.676,128.0424,32137.0
2025-02-28 13:50:00,129.29,129.47,129.17,129.43,22932.0,128.0325,128.2108,127.9137,128.1712,22932.0
2025-02-28 13:55:00,129.46,129.46,128.77,128.79,28392.0,128.2009,128.2009,127.5176,127.5374,28392.0
2025-02-28 14:00:00,128.77,129.13,128.77,128.87,27073.0,127.5176,127.8741,127.5176,127.6166,27073.0
2025-02-28 14:05:00,128.84,129.04,128.83,128.89,21197.0,127.5869,127.785,127.577,127.6364,21197.0
2025-02-28 14:10:00,128.93,129.02,128.81,128.89,16690.0,127.676,127.7651,127.5572,127.6364,16690.0
2025-02-28 14:15:00,128.9,128.98,128.85,128.98,16126.0,127.6463,127.7255,127.5968,127.7255,16126.0
2025-02-28 14:20:00,128.97,128.98,128.66,128.7,20395.0,127.7156,127.7255,127.4086,127.4483,20395.0
2025-02-28 14:25:00,128.71,128.9,128.67,128.69,17817.0,127.4582,127.6463,127.4185,127.4384,17817.0
2025-02-28 14:30:00,128.68,128.88,128.67,128.73,17839.0,127.4285,127.6265,127.4185,127.478,17839.0
2025-02-28 14:35:00,128.73,128.86,128.57,128.64,19121.0,127.478,127.6067,127.3195,127.3888,19121.0
2025-02-28 14:40:00,128.65,128.84,128.59,128.84,16398.0,127.3987,127.5869,127.3393,127.5869,16398.0
2025-02-28 14:45:00,128.77,128.97,128.63,128.94,18194.0,127.5176,127.7156,127.3789,127.6859,18194.0
2025-02-28 14:50:00,128.93,129.15,128.82,129.04,19626.0,127.676,127.8939,127.5671,127.785,19626.0
2025-02-28 14:55:00,129.07,129.13,128.84,128.9,17872.0,127.8147,127.8741,127.5869,127.6463,17872.0
2025-02-28 15:00:00,128.79,129.37,128.79,129.35,43194.0,127.5374,128.1117,127.5374,128.0919,43194.0
2025-02-28 15:05:00,129.39,129.51,129.2,129.31,28221.0,128.1315,128.2504,127.9434,128.0523,28221.0
2025-02-28 15:10:00,129.31,129.49,129.28,129.41,23565.0,128.0523,128.2306,128.0226,128.1514,23565.0
2025-02-28 15:15:00,129.44,129.54,129.29,129.31,25192.0,128.1811,128.2801,128.0325,128.0523,25192.0
2025-02-28 15:20:00,129.31,129.42,129.1,129.4,29084.0,128.0523,128.1613,127.8444,128.1414,29084.0
2025-02-28 15:25:00,129.43,129.58,129.36,129.54,26871.0,128.1712,128.3197,128.1018,128.2801,26871.0
2025-02-28 15:30:00,129.54,129.66,129.36,129.39,28792.0,128.2801,128.3989,128.1018,128.1315,28792.0
2025-02-28 15:35:00,129.38,129.44,129.12,129.37,36909.0,128.1216,128.1811,127.8642,128.1117,36909.0
2025-02-28 15:40:00,129.37,129.64,129.36,129.59,36330.0,128.1117,128.3791,128.1018,128.3296,36330.0
2025-02-28 15:45:00,129.57,129.71,129.49,129.59,55760.0,128.3098,128.4484,128.2306,128.3296,55760.0
2025-02-28 15:50:00,129.61,129.76,129.19,129.58,65471.0,128.3494,128.4979,127.9335,128.3197,65471.0
2025-02-28 15:55:00,129.58,130.25,129.58,129.7,306811.0,128.3197,128.9832,128.3197,128.4385,306811.0
2025-03-03 09:30:00,130.75,131.0,129.74,130.19,48514.0,129.4783,129.7259,128.4781,128.9238,48514.0
2025-03-03 09:35:00,130.19,130.33,129.84,130.08,8615.0,128.9238,129.0624,128.5772,128.8148,8615.0
2025-03-03 09:40:00,130.08,130.17,129.62,129.88,21148.0,128.8148,128.904,128.3593,128.6168,21148.0
2025-03-03 09:45:00,129.86,129.9,129.42,129.42,23807.0,128.597,128.6366,128.1613,128.1613,23807.0
2025-03-03 09:50:00,129.48,129.59,129.19,129.35,28090.0,128.2207,128.3296,127.9335,128.0919,28090.0
2025-03-03 09:55:00,129.32,129.62,129.05,129.13,25051.0,128.0622,128.3593,127.7949,127.8741,25051.0
2025-03-03 10:00:00,129.13,129.13,128.25,128.5,19304.0,127.8741,127.8741,127.0026,127.2502,19304.0
2025-03-03 10:05:00,128.47,128.6,128.13,128.36,22895.0,127.2205,127.3492,126.8838,127.1116,22895.0
2025-03-03 10:10:00,128.28,128.53,127.67,127.79,24424.0,127.0323,127.2799,126.4283,126.5471,24424.0
2025-03-03 10:15:00,127.82,128.28,127.71,128.27,23942.0,126.5768,127.0323,126.4679,127.0224,23942.0
2025-03-03 10:20:00,128.19,128.29,127.82,127.94,25060.0,126.9432,127.0422,126.5768,126.6956,25060.0
2025-03-03 10:25:00,127.94,128.03,127.5,127.59,21522.0,126.6956,126.7848,126.2599,126.3491,21522.0
2025-03-03 10:30:00,127.59,128.02,127.42,127.97,23028.0,126.3491,126.7749,126.1807,126.7254,23028.0
2025-03-03 10:35:00,128.01,128.02,127.5,127.88,22459.0,126.765,126.7749,126.2599,126.6362,22459.0
2025-03-03 10:40:00,127.9,128.15,127.77,128.14,22201.0,126.656,126.9036,126.5273,126.8937,22201.0
2025-03-03 10:45:00,128.11,128.17,127.76,128.0,23475.0,126.864,126.9234,126.5174,126.7551,23475.0
2025-03-03 10:50:00,128.05,128.59,128.0,128.44,22081.0,126.8046,127.3393,126.7551,127.1908,22081.0
2025-03-03 10:55:00,128.54,128.6,128.37,128.44,21250.0,127.2898,127.3492,127.1215,127.1908,21250.0
2025-03-03 11:00:00,128.51,128.66,128.45,128.57,21509.0,127.2601,127.4086,127.2007,127.3195,21509.0
2025-03-03 11:05:00,128.6,128.6,128.12,128.12,26882.0,127.3492,127.3492,126.8739,126.8739,26882.0
2025-03-03 11:10:00,128.14,128.33,127.96,128.33,18215.0,126.8937,127.0819,126.7155,127.0819,18215.0
2025-03-03 11:15:00,128.35,128.37,127.85,128.06,19323.0,127.1017,127.1215,126.6065,126.8145,19323.0
2025-03-03 11:20:00,127.97,128.15,127.96,128.08,18712.0,126.7254,126.9036,126.7155,126.8343,18712.0
2025-03-03 11:25:00,128.05,128.18,127.86,127.93,18403.0,126.8046,126.9333,126.6164,126.6857,18403.0
2025-03-03 11:30:00,127.88,127.99,127.7,127.75,21692.0,126.6362,126.7452,126.458,126.5075,21692.0
2025-03-03 11:35:00,127.75,127.83,127.55,127.67,16833.0,126.5075,126.5867,126.3094,126.4283,16833.0
2025-03-03 11:40:00,127.69,127.69,127.37,127.39,22338.0,126.4481,126.4481,126.1312,126.151,22338.0
2025-03-03 11:45:00,127.38,127.63,127.36,127.6,23121.0,126.1411,126.3887,126.1213,126.359,23121.0
2025-03-03 11:50:00,127.62,127.66,127.39,127.47,14112.0,126.3788,126.4184,126.151,126.2302,14112.0
2025-03-03 11:55:00,127.47,127.58,127.33,127.53,14394.0,126.2302,126.3392,126.0916,126.2896,14394.0
2025-03-03 12:00:00,127.54,127.6,127.28,127.59,19922.0,126.2995,126.359,126.0421,126.3491,19922.0
2025-03-03 12:05:00,127.55,127.76,127.41,127.55,17966.0,126.3094,126.5174,126.1708,126.3094,17966.0
2025-03-03 12:10:00,127.6,127.77,127.47,127.61,18452.0,126.359,126.5273,126.2302,126.3689,18452.0
2025-03-03 12:15:00,127.67,127.76,127.57,127.7,17476.0,126.4283,126.5174,126.3292,126.458,17476.0
2025-03-03 12:20:00,127.76,128.02,127.72,127.99,18969.0,126.5174,126.7749,126.4778,126.7452,18969.0
2025-03-03 12:25:00,127.95,128.03,127.75,127.96,21974.0,126.7056,126.7848,126.5075,126.7155,21974.0
2025-03-03 12:30:00,127.97,128.1,127.8,127.97,22050.0,126.7254,126.8541,126.557,126.7254,22050.0
2025-03-03 12:35:00,127.95,128.11,127.86,128.03,21778.0,126.7056,126.864,126.6164,126.7848,21778.0
2025-03-03 12:40:00,128.03,128.07,127.84,127.85,20173.0,126.7848,126.8244,126.5966,126.6065,20173.0
2025-03-03 12:45:00,127.9,128.26,127.86,128.26,19899.0,126.656,127.0125,126.6164,127.0125,19899.0
2025-03-03 12:50:00,128.19,128.25,128.02,128.06,24173.0,126.9432,127.0026,126.7749,126.8145,24173.0
2025-03-03 12:55:00,128.1,128.22,127.98,128.17,26568.0,126.8541,126.9729,126.7353,126.9234,26568.0
2025-03-03 13:00:00,128.14,128.27,127.97,127.97,33923.0,126.8937,127.0224,126.7254,126.7254,33923.0
2025-03-03 13:05:00,127.9,127.91,127.51,127.7,15893.0,126.656,126.6659,126.2698,126.458,15893.0
2025-03-03 13:10:00,127.62,127.64,126.3,126.3,34190.0,126.3788,126.3986,125.0716,125.0716,34190.0
2025-03-03 13:15:00,126.32,126.69,125.87,126.18,31577.0,125.0914,125.4578,124.6458,124.9528,31577.0
2025-03-03 13:20:00,126.22,126.77,125.99,126.77,22172.0,124.9924,125.537,124.7646,125.537,22172.0
2025-03-03 13:25:00,126.71,126.78,125.83,125.98,30914.0,125.4776,125.5469,124.6062,124.7547,30914.0
2025-03-03 13:30:00,125.78,126.26,125.77,126.07,49769.0,124.5567,125.032,124.5468,124.8438,49769.0
2025-03-03 13:35:00,126.09,126.09,125.8,126.0,29445.0,124.8636,124.8636,124.5765,124.7745,29445.0
2025-03-03 13:40:00,126.04,126.47,125.91,126.25,61915.0,124.8141,125.2399,124.6854,125.0221,61915.0
2025-03-03 13:45:00,126.25,127.05,126.14,126.62,30045.0,125.0221,125.8143,124.9132,125.3885,30045.0
2025-03-03 13:50:00,126.69,126.77,126.24,126.32,21118.0,125.4578,125.537,125.0122,125.0914,21118.0
2025-03-03 13:55:00,126.29,126.47,126.14,126.43,23353.0,125.0617,125.2399,124.9132,125.2003,23353.0
2025-03-03 14:00:00,126.37,126.56,126.23,126.39,26241.0,125.1409,125.3291,125.0023,125.1607,26241.0
2025-03-03 14:05:00,126.39,126.54,126.13,126.53,26775.0,125.1607,125.3093,124.9033,125.2994,26775.0
2025-03-03 14:10:00,126.55,126.66,126.33,126.55,41079.0,125.3192,125.4281,125.1013,125.3192,41079.0
2025-03-03 14:15:00,126.56,126.86,126.56,126.73,23555.0,125.3291,125.6262,125.3291,125.4974,23555.0
2025-03-03 14:20:00,126.73,127.06,126.67,126.72,50632.0,125.4974,125.8242,125.438,125.4875,50632.0
2025-03-03 14:25:00,126.73,126.93,126.49,126.76,60239.0,125.4974,125.6955,125.2598,125.5271,60239.0
2025-03-03 14:30:00,126.85,127.06,126.75,126.94,25808.0,125.6163,125.8242,125.5172,125.7054,25808.0
2025-03-03 14:35:00,127.03,127.04,126.71,126.71,26847.0,125.7945,125.8044,125.4776,125.4776,26847.0
2025-03-03 14:40:00,126.73,126.86,126.44,126.61,22702.0,125.4974,125.6262,125.2102,125.3786,22702.0
2025-03-03 14:45:00,126.56,126.98,126.31,126.65,121413.0,125.3291,125.745,125.0815,125.4182,121413.0
2025-03-03 14:50:00,126.57,126.67,126.36,126.67,10197.0,125.339,125.438,125.131,125.438,10197.0
2025-03-03 14:55:00,126.61,126.61,126.0,126.16,9171.0,125.3786,125.3786,124.7745,124.933,9171.0
2025-03-03 15:00:00,126.0,126.1,125.53,125.68,7734.0,124.7745,124.8735,124.3091,124.4576,7734.0
2025-03-03 15:05:00,125.74,125.87,125.57,125.75,10538.0,124.517,124.6458,124.3487,124.5269,10538.0
2025-03-03 15:10:00,125.7,125.73,125.35,125.38,22697.0,124.4774,124.5071,124.1308,124.1605,22697.0
2025-03-03 15:15:00,125.36,125.56,125.31,125.4,23239.0,124.1407,124.3388,124.0912,124.1804,23239.0
2025-03-03 15:20:00,125.46,125.52,125.22,125.46,17274.0,124.2398,124.2992,124.0021,124.2398,17274.0
2025-03-03 15:25:00,125.36,125.46,125.18,125.2,27358.0,124.1407,124.2398,123.9625,123.9823,27358.0
2025-03-03 15:30:00,125.19,125.37,125.03,125.15,27246.0,123.9724,124.1506,123.814,123.9328,27246.0
2025-03-03 15:35:00,125.18,125.22,124.84,124.92,32753.0,123.9625,124.0021,123.6258,123.705,32753.0
2025-03-03 15:40:00,124.93,124.93,124.6,124.75,24329.0,123.7149,123.7149,123.3881,123.5367,24329.0
2025-03-03 15:45:00,124.76,125.3,124.72,125.19,31646.0,123.5466,124.0813,123.507,123.9724,31646.0
2025-03-03 15:50:00,125.12,125.4,124.92,125.36,88888.0,123.9031,124.1804,123.705,124.1407,88888.0
2025-03-03 15:55:00,125.33,125.81,124.97,125.03,363598.0,124.111,124.5864,123.7545,123.814,363598.0
2025-03-04 09:30:00,123.85,123.85,122.41,122.91,73459.0,122.6454,122.6454,121.2194,121.7146,73459.0
2025-03-04 09:35:00,122.85,123.3,122.08,122.35,18236.0,121.6552,122.1008,120.8926,121.16,18236.0
2025-03-04 09:40:00,122.16,122.68,121.77,121.77,30842.0,120.9719,121.4868,120.5857,120.5857,30842.0
2025-03-04 09:45:00,121.83,122.59,121.72,121.72,33130.0,120.6451,121.3977,120.5361,120.5361,33130.0
2025-03-04 09:50:00,121.72,121.72,121.08,121.18,11038.0,120.5361,120.5361,119.9024,120.0014,11038.0
2025-03-04 09:55:00,121.25,121.39,120.95,121.16,20790.0,120.0707,120.2094,119.7736,119.9816,20790.0
2025-03-04 10:00:00,121.17,121.64,120.66,120.66,16917.0,119.9915,120.4569,119.4865,119.4865,16917.0
2025-03-04 10:05:00,120.67,120.93,120.51,120.72,17367.0,119.4964,119.7538,119.3379,119.5459,17367.0
2025-03-04 10:10:00,120.66,120.81,120.45,120.81,12276.0,119.4865,119.635,119.2785,119.635,12276.0
2025-03-04 10:15:00,120.71,120.79,120.32,120.33,16841.0,119.536,119.6152,119.1498,119.1597,16841.0
2025-03-04 10:20:00,120.4,120.54,120.15,120.47,13344.0,119.229,119.3676,118.9814,119.2983,13344.0
2025-03-04 10:25:00,120.38,120.94,120.37,120.74,14388.0,119.2092,119.7637,119.1993,119.5657,14388.0
2025-03-04 10:30:00,120.75,121.18,120.48,120.84,30536.0,119.5756,120.0014,119.3082,119.6647,30536.0
2025-03-04 10:35:00,120.85,120.85,119.66,119.87,20509.0,119.6746,119.6746,118.4962,118.7041,20509.0
2025-03-04 10:40:00,119.8,120.11,119.76,119.97,17136.0,118.6348,118.9418,118.5952,118.8032,17136.0
2025-03-04 10:45:00,119.89,120.08,119.82,119.96,25190.0,118.7239,118.9121,118.6546,118.7933,25190.0
2025-03-04 10:50:00,120.06,120.12,119.82,120.01,12426.0,118.8923,118.9517,118.6546,118.8428,12426.0
2025-03-04 10:55:00,120.04,120.1,119.88,119.92,15220.0,118.8725,118.9319,118.714,118.7537,15220.0
2025-03-04 11:00:00,119.97,120.15,119.78,119.85,14020.0,118.8032,118.9814,118.615,118.6843,14020.0
2025-03-04 11:05:00,119.82,119.82,119.38,119.53,16510.0,118.6546,118.6546,118.2189,118.3674,16510.0
2025-03-04 11:10:00,119.57,120.09,119.53,119.91,13450.0,118.4071,118.922,118.3674,118.7437,13450.0
2025-03-04 11:15:00,119.84,120.1,119.78,119.98,11132.0,118.6744,118.9319,118.615,118.8131,11132.0
2025-03-04 11:20:00,119.98,120.2,119.88,119.91,15431.0,118.8131,119.0309,118.714,118.7437,15431.0
2025-03-04 11:25:00,119.91,119.92,119.61,119.89,10160.0,118.7437,118.7537,118.4467,118.7239,10160.0
2025-03-04 11:30:00,119.89,120.3,119.76,120.17,15808.0,118.7239,119.13,118.5952,119.0012,15808.0
2025-03-04 11:35:00,120.05,120.31,119.99,120.31,9623.0,118.8824,119.1399,118.823,119.1399,9623.0
2025-03-04 11:40:00,120.24,120.38,120.02,120.33,12286.0,119.0705,119.2092,118.8527,119.1597,12286.0
2025-03-04 11:45:00,120.32,120.32,120.08,120.28,10033.0,119.1498,119.1498,118.9121,119.1102,10033.0
2025-03-04 11:50:00,120.22,120.29,120.06,120.15,12427.0,119.0507,119.1201,118.8923,118.9814,12427.0
2025-03-04 11:55:00,120.09,120.54,120.08,120.51,11551.0,118.922,119.3676,118.9121,119.3379,11551.0
2025-03-04 12:00:00,120.5,121.56,120.5,120.99,128380.0,119.328,120.3777,119.328,119.8132,128380.0
2025-03-04 12:05:00,121.02,121.14,120.88,120.95,17892.0,119.843,119.9618,119.7043,119.7736,17892.0
2025-03-04 12:10:00,120.88,121.31,120.84,120.93,12784.0,119.7043,120.1301,119.6647,119.7538,12784.0
2025-03-04 12:15:00,121.11,121.45,121.11,121.32,15760.0,119.9321,120.2688,119.9321,120.14,15760.0
2025-03-04 12:20:00,121.39,121.54,121.27,121.41,32217.0,120.2094,120.3579,120.0905,120.2292,32217.0
2025-03-04 12:25:00,121.39,121.92,121.38,121.69,33338.0,120.2094,120.7342,120.1995,120.5064,33338.0
2025-03-04 12:30:00,121.68,121.82,121.42,121.71,31390.0,120.4965,120.6352,120.2391,120.5262,31390.0
2025-03-04 12:35:00,121.72,121.98,121.57,121.84,30590.0,120.5361,120.7936,120.3876,120.655,30590.0
2025-03-04 12:40:00,121.79,121.95,121.66,121.78,16018.0,120.6055,120.7639,120.4767,120.5956,16018.0
2025-03-04 12:45:00,121.73,121.75,121.45,121.46,17347.0,120.546,120.5659,120.2688,120.2787,17347.0
2025-03-04 12:50:00,121.49,121.5,120.81,121.23,9273.0,120.3084,120.3183,119.635,120.0509,9273.0
2025-03-04 12:55:00,121.19,121.3,121.02,121.06,7777.0,120.0113,120.1202,119.843,119.8826,7777.0
2025-03-04 13:00:00,121.1,121.31,121.1,121.15,7073.0,119.9222,120.1301,119.9222,119.9717,7073.0
2025-03-04 13:05:00,121.15,121.52,121.15,121.4,24246.0,119.9717,120.3381,119.9717,120.2193,24246.0
2025-03-04 13:10:00,121.43,121.7,121.38,121.7,13267.0,120.249,120.5163,120.1995,120.5163,13267.0
2025-03-04 13:15:00,121.62,121.62,121.29,121.55,12374.0,120.4371,120.4371,120.1103,120.3678,12374.0
2025-03-04 13:20:00,121.45,121.51,121.02,121.15,19286.0,120.2688,120.3282,119.843,119.9717,19286.0
2025-03-04 13:25:00,121.2,121.31,120.79,120.8,5124.0,120.0212,120.1301,119.6152,119.6251,5124.0
2025-03-04 13:30:00,120.72,120.87,120.6,120.81,22300.0,119.5459,119.6944,119.427,119.635,22300.0
2025-03-04 13:35:00,120.76,120.81,120.44,120.54,23557.0,119.5855,119.635,119.2686,119.3676,23557.0
2025-03-04 13:40:00,120.66,120.79,120.47,120.71,16973.0,119.4865,119.6152,119.2983,119.536,16973.0
2025-03-04 13:45:00,120.75,120.76,120.59,120.68,19472.0,119.5756,119.5855,119.4171,119.5063,19472.0
2025-03-04 13:50:00,120.64,121.16,120.6,121.05,34153.0,119.4666,119.9816,119.427,119.8727,34153.0
2025-03-04 13:55:00,121.15,121.6,121.13,121.5,18983.0,119.9717,120.4173,119.9519,120.3183,18983.0
2025-03-04 14:00:00,121.5,121.92,121.4,121.82,52427.0,120.3183,120.7342,120.2193,120.6352,52427.0
2025-03-04 14:05:00,121.77,122.27,121.76,122.23,58555.0,120.5857,121.0808,120.5758,121.0412,58555.0
2025-03-04 14:10:00,122.17,122.3,122.03,122.23,32797.0,120.9818,121.1105,120.8431,121.0412,32797.0
2025-03-04 14:15:00,122.2,122.22,121.96,122.09,27411.0,121.0115,121.0313,120.7738,120.9025,27411.0
2025-03-04 14:20:00,122.11,122.22,121.94,122.08,41910.0,120.9224,121.0313,120.754,120.8926,41910.0
2025-03-04 14:25:00,122.05,122.18,121.74,121.74,34668.0,120.8629,120.9917,120.556,120.556,34668.0
2025-03-04 14:30:00,121.79,122.01,121.78,121.9,29432.0,120.6055,120.8233,120.5956,120.7144,29432.0
2025-03-04 14:35:00,121.92,122.28,121.86,122.18,32328.0,120.7342,121.0907,120.6748,120.9917,32328.0
2025-03-04 14:40:00,122.23,122.3,122.06,122.22,29125.0,121.0412,121.1105,120.8728,121.0313,29125.0
2025-03-04 14:45:00,122.18,122.53,122.17,122.42,32092.0,120.9917,121.3383,120.9818,121.2293,32092.0
2025-03-04 14:50:00,122.47,122.79,122.43,122.74,33451.0,121.2789,121.5957,121.2392,121.5462,33451.0
2025-03-04 14:55:00,122.81,122.98,122.6,122.84,33578.0,121.6155,121.7839,121.4076,121.6453,33578.0
2025-03-04 15:00:00,122.84,122.97,122.73,122.92,33257.0,121.6453,121.774,121.5363,121.7245,33257.0
2025-03-04 15:05:00,122.96,123.07,122.84,122.91,28900.0,121.7641,121.873,121.6453,121.7146,28900.0
2025-03-04 15:10:00,122.87,123.43,122.86,123.42,46801.0,121.675,122.2295,121.6651,122.2196,46801.0
2025-03-04 15:15:00,123.41,123.59,123.29,123.51,41817.0,122.2097,122.388,122.0909,122.3087,41817.0
2025-03-04 15:20:00,123.53,124.21,123.49,124.18,44506.0,122.3285,123.0019,122.2889,122.9722,44506.0
2025-03-04 15:25:00,124.16,124.19,123.78,123.87,44477.0,122.9524,122.9821,122.5761,122.6652,44477.0
2025-03-04 15:30:00,123.86,123.91,122.95,123.21,51743.0,122.6553,122.7048,121.7542,122.0117,51743.0
2025-03-04 15:35:00,123.26,123.35,122.94,122.98,39275.0,122.0612,122.1503,121.7443,121.7839,39275.0
2025-03-04 15:40:00,122.99,123.02,122.66,122.96,44204.0,121.7938,121.8235,121.467,121.7641,44204.0
2025-03-04 15:45:00,122.99,123.12,122.57,122.87,49024.0,121.7938,121.9225,121.3779,121.675,49024.0
2025-03-04 15:50:00,122.86,122.93,122.12,122.46,96696.0,121.6651,121.7344,120.9323,121.2689,96696.0
2025-03-04 15:55:00,122.46,122.78,122.27,122.3,305603.0,121.2689,121.5858,121.0808,121.1105,305603.0
2025-03-05 09:30:00,121.4,122.2,120.0,120.28,92630.0,120.2193,121.0115,118.8329,119.1102,92630.0
2025-03-05 09:35:00,120.33,120.96,120.22,120.36,20234.0,119.1597,119.7835,119.0507,119.1894,20234.0
2025-03-05 09:40:00,120.36,120.9,119.98,120.23,21942.0,119.1894,119.7241,118.8131,119.0606,21942.0
2025-03-05 09:45:00,120.09,120.11,118.3,118.32,60264.0,118.922,118.9418,117.1494,117.1692,60264.0
2025-03-05 09:50:00,118.54,119.82,118.5,119.04,22977.0,117.3871,118.6546,117.3475,117.8822,22977.0
2025-03-05 09:55:00,119.16,119.19,118.23,118.32,35747.0,118.001,118.0308,117.0801,117.1692,35747.0
2025-03-05 10:00:00,118.42,119.65,118.25,118.55,29561.0,117.2682,118.4863,117.0999,117.397,29561.0
2025-03-05 10:05:00,118.55,119.22,118.53,118.82,43900.0,117.397,118.0605,117.3772,117.6644,43900.0
2025-03-05 10:10:00,118.8,119.0,118.59,118.84,32443.0,117.6445,117.8426,117.4366,117.6842,32443.0
2025-03-05 10:15:00,118.87,118.93,118.58,118.67,32968.0,117.7139,117.7733,117.4267,117.5158,32968.0
2025-03-05 10:20:00,118.65,118.86,118.31,118.53,33790.0,117.496,117.704,117.1593,117.3772,33790.0
2025-03-05 10:25:00,118.54,118.87,118.16,118.43,27160.0,117.3871,117.7139,117.0108,117.2781,27160.0
2025-03-05 10:30:00,118.42,118.62,118.2,118.25,24963.0,117.2682,117.4663,117.0504,117.0999,24963.0
2025-03-05 10:35:00,118.18,118.44,117.84,117.98,26322.0,117.0306,117.288,116.6939,116.8325,26322.0
2025-03-05 10:40:00,117.98,118.16,117.77,118.09,28315.0,116.8325,117.0108,116.6246,116.9415,28315.0
2025-03-05 10:45:00,118.09,118.34,117.8,117.82,22138.0,116.9415,117.189,116.6543,116.6741,22138.0
2025-03-05 10:50:00,117.8,118.12,117.41,117.62,24039.0,116.6543,116.9712,116.2681,116.476,24039.0
2025-03-05 10:55:00,117.61,117.97,117.54,117.7,23597.0,116.4661,116.8226,116.3968,116.5552,23597.0
2025-03-05 11:00:00,117.66,117.74,117.35,117.64,19956.0,116.5156,116.5949,116.2086,116.4958,19956.0
2025-03-05 11:05:00,117.63,117.65,117.29,117.45,15113.0,116.4859,116.5057,116.1492,116.3077,15113.0
2025-03-05 11:10:00,117.46,117.46,116.95,117.42,62452.0,116.3176,116.3176,115.8125,116.278,62452.0
2025-03-05 11:15:00,117.42,117.63,117.26,117.35,15081.0,116.278,116.4859,116.1195,116.2086,15081.0
2025-03-05 11:20:00,117.38,117.46,117.02,117.19,38751.0,116.2384,116.3176,115.8819,116.0502,38751.0
2025-03-05 11:25:00,117.19,117.29,116.87,117.25,28972.0,116.0502,116.1492,115.7333,116.1096,28972.0
2025-03-05 11:30:00,117.19,117.5,116.74,116.87,31743.0,116.0502,116.3572,115.6046,115.7333,31743.0
2025-03-05 11:35:00,116.87,117.04,116.69,116.97,21450.0,115.7333,115.9017,115.5551,115.8323,21450.0
2025-03-05 11:40:00,116.87,117.28,116.78,117.28,22102.0,115.7333,116.1393,115.6442,116.1393,22102.0
2025-03-05 11:45:00,117.33,117.41,116.92,117.02,30558.0,116.1888,116.2681,115.7828,115.8819,30558.0
2025-03-05 11:50:00,117.0,117.04,116.76,116.93,36588.0,115.8621,115.9017,115.6244,115.7927,36588.0
2025-03-05 11:55:00,116.87,117.87,116.86,117.67,22592.0,115.7333,116.7236,115.7234,116.5255,22592.0
2025-03-05 12:00:00,117.65,118.12,117.35,117.44,24203.0,116.5057,116.9712,116.2086,116.2978,24203.0
2025-03-05 12:05:00,117.45,117.68,117.3,117.63,16805.0,116.3077,116.5354,116.1591,116.4859,16805.0
2025-03-05 12:10:00,117.58,117.98,117.58,117.8,30757.0,116.4364,116.8325,116.4364,116.6543,30757.0
2025-03-05 12:15:00,117.79,117.97,117.45,117.5,33155.0,116.6444,116.8226,116.3077,116.3572,33155.0
2025-03-05 12:20:00,117.5,117.87,117.49,117.74,16805.0,116.3572,116.7236,116.3473,116.5949,16805.0
2025-03-05 12:25:00,117.77,118.12,117.72,118.08,15661.0,116.6246,116.9712,116.575,116.9315,15661.0
2025-03-05 12:30:00,118.12,118.21,117.99,118.09,14894.0,116.9712,117.0603,116.8424,116.9415,14894.0
2025-03-05 12:35:00,118.15,118.2,117.89,118.14,19284.0,117.0009,117.0504,116.7434,116.991,19284.0
2025-03-05 12:40:00,118.15,118.15,117.9,118.05,15517.0,117.0009,117.0009,116.7533,116.9018,15517.0
2025-03-05 12:45:00,118.06,118.08,117.79,117.98,20504.0,116.9117,116.9315,116.6444,116.8325,20504.0
2025-03-05 12:50:00,117.98,118.26,117.88,118.2,24890.0,116.8325,117.1098,116.7335,117.0504,24890.0
2025-03-05 12:55:00,118.12,118.31,118.1,118.17,15408.0,116.9712,117.1593,116.9514,117.0207,15408.0
2025-03-05 13:00:00,118.13,118.4,118.13,118.23,21890.0,116.9811,117.2484,116.9811,117.0801,21890.0
2025-03-05 13:05:00,118.17,118.29,117.32,117.35,26484.0,117.0207,117.1395,116.1789,116.2086,26484.0
2025-03-05 13:10:00,117.35,117.48,117.19,117.35,25300.0,116.2086,116.3374,116.0502,116.2086,25300.0
2025-03-05 13:15:00,117.3,117.48,117.21,117.44,18446.0,116.1591,116.3374,116.07,116.2978,18446.0
2025-03-05 13:20:00,117.38,117.69,117.37,117.54,20731.0,116.2384,116.5453,116.2285,116.3968,20731.0
2025-03-05 13:25:00,117.5,117.93,117.44,117.7,25979.0,116.3572,116.783,116.2978,116.5552,25979.0
2025-03-05 13:30:00,117.7,117.84,117.41,117.49,21129.0,116.5552,116.6939,116.2681,116.3473,21129.0
2025-03-05 13:35:00,117.57,117.95,117.48,117.91,23203.0,116.4265,116.8028,116.3374,116.7632,23203.0
2025-03-05 13:40:00,117.95,117.96,117.67,117.69,14740.0,116.8028,116.8127,116.5255,116.5453,14740.0
2025-03-05 13:45:00,117.69,118.23,117.69,118.14,21114.0,116.5453,117.0801,116.5453,116.991,21114.0
2025-03-05 13:50:00,118.12,118.29,118.11,118.19,20755.0,116.9712,117.1395,116.9613,117.0405,20755.0
2025-03-05 13:55:00,118.16,118.72,118.15,118.72,23368.0,117.0108,117.5653,117.0009,117.5653,23368.0
2025-03-05 14:00:00,118.76,119.02,118.66,118.99,21807.0,117.6049,117.8624,117.5059,117.8327,21807.0
2025-03-05 14:05:00,118.99,119.55,118.9,119.38,29702.0,117.8327,118.3873,117.7436,118.2189,29702.0
2025-03-05 14:10:00,119.35,119.54,119.18,119.5,17733.0,118.1892,118.3773,118.0208,118.3377,17733.0
2025-03-05 14:15:00,119.47,119.91,119.44,119.52,19407.0,118.308,118.7437,118.2783,118.3575,19407.0
2025-03-05 14:20:00,119.48,119.95,119.48,119.89,15424.0,118.3179,118.7834,118.3179,118.7239,15424.0
2025-03-05 14:25:00,119.87,119.9,119.64,119.67,21518.0,118.7041,118.7338,118.4764,118.5061,21518.0
2025-03-05 14:30:00,119.71,119.92,119.64,119.83,19800.0,118.5457,118.7537,118.4764,118.6645,19800.0
2025-03-05 14:35:00,119.89,120.09,119.73,120.04,40663.0,118.7239,118.922,118.5655,118.8725,40663.0
2025-03-05 14:40:00,120.12,120.15,119.78,119.8,19969.0,118.9517,118.9814,118.615,118.6348,19969.0
2025-03-05 14:45:00,119.73,119.98,119.73,119.87,16787.0,118.5655,118.8131,118.5655,118.7041,16787.0
2025-03-05 14:50:00,119.91,120.13,119.88,120.09,16474.0,118.7437,118.9616,118.714,118.922,16474.0
2025-03-05 14:55:00,120.07,120.39,120.06,120.13,29074.0,118.9022,119.2191,118.8923,118.9616,29074.0
2025-03-05 15:00:00,120.13,120.5,120.07,120.49,32098.0,118.9616,119.328,118.9022,119.3181,32098.0
2025-03-05 15:05:00,120.45,120.78,120.4,120.72,40071.0,119.2785,119.6053,119.229,119.5459,40071.0
2025-03-05 15:10:00,120.7,120.77,120.58,120.74,31216.0,119.5261,119.5954,119.4072,119.5657,31216.0
2025-03-05 15:15:00,120.77,120.79,120.14,120.26,40690.0,119.5954,119.6152,118.9715,119.0903,40690.0
2025-03-05 15:20:00,120.26,120.26,119.94,120.14,30062.0,119.0903,119.0903,118.7735,118.9715,30062.0
2025-03-05 15:25:00,120.04,120.4,120.04,120.29,30285.0,118.8725,119.229,118.8725,119.1201,30285.0
2025-03-05 15:30:00,120.25,120.25,119.95,120.09,26082.0,119.0804,119.0804,118.7834,118.922,26082.0
2025-03-05 15:35:00,120.08,120.1,119.79,120.04,33919.0,118.9121,118.9319,118.6249,118.8725,33919.0
2025-03-05 15:40:00,120.07,120.39,119.95,120.38,28152.0,118.9022,119.2191,118.7834,119.2092,28152.0
2025-03-05 15:45:00,120.37,120.37,119.98,120.12,34931.0,119.1993,119.1993,118.8131,118.9517,34931.0
2025-03-05 15:50:00,120.12,120.17,119.44,119.8,61129.0,118.9517,119.0012,118.2783,118.6348,61129.0
2025-03-05 15:55:00,119.77,120.11,119.7,119.75,156677.0,118.6051,118.9418,118.5358,118.5853,156677.0
2025-03-06 09:30:00,118.89,119.5,118.27,119.39,30685.0,117.7337,118.3377,117.1197,118.2288,30685.0
2025-03-06 09:35:00,119.19,119.2,118.52,118.76,9030.0,118.0308,118.0407,117.3673,117.6049,9030.0
2025-03-06 09:40:00,118.86,119.27,118.6,118.62,11997.0,117.704,118.11,117.4465,117.4663,11997.0
2025-03-06 09:45:00,118.52,118.99,118.45,118.73,24593.0,117.3673,117.8327,117.2979,117.5752,24593.0
2025-03-06 09:50:00,118.73,119.27,118.7,119.16,21272.0,117.5752,118.11,117.5455,118.001,21272.0
2025-03-06 09:55:00,119.21,119.27,118.73,118.87,23899.0,118.0506,118.11,117.5752,117.7139,23899.0
2025-03-06 10:00:00,118.92,120.35,118.77,120.13,45121.0,117.7634,119.1795,117.6148,118.9616,45121.0
2025-03-06 10:05:00,120.22,120.64,119.64,119.81,36955.0,119.0507,119.4666,118.4764,118.6447,36955.0
2025-03-06 10:10:00,119.68,119.93,119.09,119.29,32558.0,118.516,118.7636,117.9317,118.1298,32558.0
2025-03-06 10:15:00,119.32,119.66,119.18,119.19,34097.0,118.1595,118.4962,118.0208,118.0308,34097.0
2025-03-06 10:20:00,119.25,119.59,119.12,119.24,26241.0,118.0902,118.4269,117.9614,118.0803,26241.0
2025-03-06 10:25:00,119.12,119.62,118.99,119.57,26499.0,117.9614,118.4566,117.8327,118.4071,26499.0
2025-03-06 10:30:00,119.62,119.63,119.25,119.43,20487.0,118.4566,118.4665,118.0902,118.2684,20487.0
2025-03-06 10:35:00,119.34,119.8,119.31,119.66,24606.0,118.1793,118.6348,118.1496,118.4962,24606.0
2025-03-06 10:40:00,119.68,120.25,119.65,120.25,23229.0,118.516,119.0804,118.4863,119.0804,23229.0
2025-03-06 10:45:00,120.18,120.25,119.96,120.06,25085.0,119.0111,119.0804,118.7933,118.8923,25085.0
2025-03-06 10:50:00,120.08,120.19,119.81,120.0,22308.0,118.9121,119.021,118.6447,118.8329,22308.0
2025-03-06 10:55:00,119.97,120.57,119.97,120.49,23120.0,118.8032,119.3973,118.8032,119.3181,23120.0
2025-03-06 11:00:00,120.49,120.79,120.39,120.46,24653.0,119.3181,119.6152,119.2191,119.2884,24653.0
2025-03-06 11:05:00,120.49,120.83,120.41,120.82,25858.0,119.3181,119.6548,119.2389,119.6449,25858.0
2025-03-06 11:10:00,120.82,121.08,120.65,120.99,35010.0,119.6449,119.9024,119.4766,119.8132,35010.0
2025-03-06 11:15:00,121.08,121.21,120.76,120.95,25456.0,119.9024,120.0311,119.5855,119.7736,25456.0
2025-03-06 11:20:00,120.94,121.32,120.81,121.21,30437.0,119.7637,120.14,119.635,120.0311,30437.0
2025-03-06 11:25:00,121.22,121.52,120.88,121.42,31349.0,120.041,120.3381,119.7043,120.2391,31349.0
2025-03-06 11:30:00,121.42,121.6,121.26,121.42,43476.0,120.2391,120.4173,120.0806,120.2391,43476.0
2025-03-06 11:35:00,121.47,121.53,120.87,121.2,24186.0,120.2886,120.348,119.6944,120.0212,24186.0
2025-03-06 11:40:00,121.23,121.31,121.03,121.06,27255.0,120.0509,120.1301,119.8529,119.8826,27255.0
2025-03-06 11:45:00,121.09,121.26,120.85,120.92,25706.0,119.9123,120.0806,119.6746,119.7439,25706.0
2025-03-06 11:50:00,120.88,120.92,120.56,120.63,20143.0,119.7043,119.7439,119.3874,119.4567,20143.0
2025-03-06 11:55:00,120.61,120.67,120.22,120.3,21176.0,119.4369,119.4964,119.0507,119.13,21176.0
2025-03-06 12:00:00,120.23,120.43,120.11,120.11,19713.0,119.0606,119.2587,118.9418,118.9418,19713.0
2025-03-06 12:05:00,120.16,120.27,119.95,120.22,21541.0,118.9913,119.1002,118.7834,119.0507,21541.0
2025-03-06 12:10:00,120.27,120.41,120.01,120.05,25027.0,119.1002,119.2389,118.8428,118.8824,25027.0
2025-03-06 12:15:00,120.05,120.42,119.98,120.33,20176.0,118.8824,119.2488,118.8131,119.1597,20176.0
2025-03-06 12:20:00,120.41,120.92,120.38,120.87,25212.0,119.2389,119.7439,119.2092,119.6944,25212.0
2025-03-06 12:25:00,120.87,121.01,120.67,120.74,29146.0,119.6944,119.8331,119.4964,119.5657,29146.0
2025-03-06 12:30:00,120.68,120.88,120.12,120.2,14003.0,119.5063,119.7043,118.9517,119.0309,14003.0
2025-03-06 12:35:00,120.15,120.22,120.03,120.09,5362.0,118.9814,119.0507,118.8626,118.922,5362.0
2025-03-06 12:40:00,120.05,120.27,120.04,120.05,7329.0,118.8824,119.1002,118.8725,118.8824,7329.0
2025-03-06 12:45:00,120.02,120.02,119.5,119.56,7843.0,118.8527,118.8527,118.3377,118.3972,7843.0
2025-03-06 12:50:00,119.54,119.79,119.52,119.64,11978.0,118.3773,118.6249,118.3575,118.4764,11978.0
2025-03-06 12:55:00,119.59,120.06,119.56,120.0,7078.0,118.4269,118.8923,118.3972,118.8329,7078.0
2025-03-06 13:00:00,119.98,120.18,119.96,120.07,5495.0,118.8131,119.0111,118.7933,118.9022,5495.0
2025-03-06 13:05:00,120.11,120.16,119.94,120.15,10039.0,118.9418,118.9913,118.7735,118.9814,10039.0
2025-03-06 13:10:00,120.1,120.23,120.06,120.23,3770.0,118.9319,119.0606,118.8923,119.0606,3770.0
2025-03-06 13:15:00,120.23,120.42,120.19,120.37,5077.0,119.0606,119.2488,119.021,119.1993,5077.0
2025-03-06 13:20:00,120.34,120.42,120.06,120.39,14338.0,119.1696,119.2488,118.8923,119.2191,14338.0
2025-03-06 13:25:00,120.42,120.53,120.24,120.33,5162.0,119.2488,119.3577,119.0705,119.1597,5162.0
2025-03-06 13:30:00,120.3,120.43,120.28,120.29,6208.0,119.13,119.2587,119.1102,119.1201,6208.0
2025-03-06 13:35:00,120.29,120.29,119.94,119.99,5094.0,119.1201,119.1201,118.7735,118.823,5094.0
2025-03-06 13:40:00,120.01,120.09,119.83,120.09,3747.0,118.8428,118.922,118.6645,118.922,3747.0
2025-03-06 13:45:00,120.12,120.4,120.12,120.25,2829.0,118.9517,119.229,118.9517,119.0804,2829.0
2025-03-06 13:50:00,120.25,120.37,120.18,120.33,3864.0,119.0804,119.1993,119.0111,119.1597,3864.0
2025-03-06 13:55:00,120.25,120.47,120.15,120.22,6485.0,119.0804,119.2983,118.9814,119.0507,6485.0
2025-03-06 14:00:00,120.16,120.34,120.16,120.17,3632.0,118.9913,119.1696,118.9913,119.0012,3632.0
2025-03-06 14:05:00,120.23,120.42,120.04,120.33,7769.0,119.0606,119.2488,118.8725,119.1597,7769.0
2025-03-06 14:10:00,120.36,120.65,120.35,120.59,5053.0,119.1894,119.4766,119.1795,119.4171,5053.0
2025-03-06 14:15:00,120.59,120.74,120.53,120.57,11918.0,119.4171,119.5657,119.3577,119.3973,11918.0
2025-03-06 14:20:00,120.57,120.76,120.43,120.76,10463.0,119.3973,119.5855,119.2587,119.5855,10463.0
2025-03-06 14:25:00,120.68,120.72,120.58,120.7,4652.0,119.5063,119.5459,119.4072,119.5261,4652.0
2025-03-06 14:30:00,120.67,120.98,120.67,120.88,6875.0,119.4964,119.8033,119.4964,119.7043,6875.0
2025-03-06 14:35:00,120.93,121.02,120.83,120.97,5450.0,119.7538,119.843,119.6548,119.7934,5450.0
2025-03-06 14:40:00,121.0,121.44,121.0,121.37,7915.0,119.8231,120.2589,119.8231,120.1895,7915.0
2025-03-06 14:45:00,121.28,121.84,121.28,121.8,10858.0,120.1004,120.655,120.1004,120.6154,10858.0
2025-03-06 14:50:00,121.8,122.46,121.7,122.18,27456.0,120.6154,121.2689,120.5163,120.9917,27456.0
2025-03-06 14:55:00,122.15,122.15,121.11,121.11,13438.0,120.962,120.962,119.9321,119.9321,13438.0
2025-03-06 15:00:00,121.08,121.71,121.06,121.59,16622.0,119.9024,120.5262,119.8826,120.4074,16622.0
2025-03-06 15:05:00,121.52,121.81,121.49,121.73,8685.0,120.3381,120.6253,120.3084,120.546,8685.0
2025-03-06 15:10:00,121.81,122.26,121.73,122.26,8743.0,120.6253,121.0709,120.546,121.0709,8743.0
2025-03-06 15:15:00,122.22,122.49,122.02,122.41,19718.0,121.0313,121.2987,120.8332,121.2194,19718.0
2025-03-06 15:20:00,122.36,122.44,122.05,122.17,34734.0,121.1699,121.2491,120.8629,120.9818,34734.0
2025-03-06 15:25:00,122.1,122.33,121.93,122.18,22967.0,120.9124,121.1402,120.7441,120.9917,22967.0
2025-03-06 15:30:00,122.23,122.34,122.02,122.14,30469.0,121.0412,121.1501,120.8332,120.9521,30469.0
2025-03-06 15:35:00,122.05,122.37,122.0,122.18,19265.0,120.8629,121.1798,120.8134,120.9917,19265.0
2025-03-06 15:40:00,122.15,122.18,121.9,122.05,28278.0,120.962,120.9917,120.7144,120.8629,28278.0
2025-03-06 15:45:00,122.01,122.68,122.0,122.68,39982.0,120.8233,121.4868,120.8134,121.4868,39982.0
2025-03-06 15:50:00,122.71,122.79,122.44,122.72,61511.0,121.5165,121.5957,121.2491,121.5264,61511.0
2025-03-06 15:55:00,122.72,122.99,122.54,122.77,237875.0,121.5264,121.7938,121.3482,121.5759,237875.0
2025-03-07 09:30:00,122.56,124.19,122.56,124.19,25731.0,121.368,122.9821,121.368,122.9821,25731.0
2025-03-07 09:35:00,124.19,124.8,124.0,124.63,10170.0,122.9821,123.5862,122.794,123.4178,10170.0
2025-03-07 09:40:00,124.57,124.95,123.46,123.47,19916.0,123.3584,123.7347,122.2592,122.2691,19916.0
2025-03-07 09:45:00,123.5,124.59,123.5,124.3,16680.0,122.2988,123.3782,122.2988,123.0911,16680.0
2025-03-07 09:50:00,124.18,124.58,124.18,124.3,16303.0,122.9722,123.3683,122.9722,123.0911,16303.0
2025-03-07 09:55:00,124.28,124.38,124.03,124.17,16150.0,123.0712,123.1703,122.8237,122.9623,16150.0
2025-03-07 10:00:00,124.23,124.9,124.05,124.7,60858.0,123.0217,123.6852,122.8435,123.4872,60858.0
2025-03-07 10:05:00,124.75,124.97,124.5,124.73,19950.0,123.5367,123.7545,123.2891,123.5169,19950.0
2025-03-07 10:10:00,124.82,124.91,124.67,124.84,18524.0,123.606,123.6951,123.4575,123.6258,18524.0
2025-03-07 10:15:00,124.79,124.84,124.31,124.52,19817.0,123.5763,123.6258,123.101,123.3089,19817.0
2025-03-07 10:20:00,124.57,125.02,124.46,124.95,19213.0,123.3584,123.804,123.2495,123.7347,19213.0
2025-03-07 10:25:00,124.95,125.73,124.88,125.66,17437.0,123.7347,124.5071,123.6654,124.4378,17437.0
2025-03-07 10:30:00,125.58,125.69,125.26,125.55,23731.0,124.3586,124.4675,124.0417,124.3289,23731.0
2025-03-07 10:35:00,125.48,125.48,124.72,125.08,16734.0,124.2596,124.2596,123.507,123.8635,16734.0
2025-03-07 10:40:00,124.91,125.3,124.91,125.16,18910.0,123.6951,124.0813,123.6951,123.9427,18910.0
2025-03-07 10:45:00,125.16,125.55,124.95,125.01,24118.0,123.9427,124.3289,123.7347,123.7941,24118.0
2025-03-07 10:50:00,125.09,125.09,124.25,124.37,25567.0,123.8734,123.8734,123.0415,123.1604,25567.0
2025-03-07 10:55:00,124.43,124.69,124.35,124.65,15910.0,123.2198,123.4773,123.1406,123.4376,15910.0
2025-03-07 11:00:00,124.62,124.62,124.22,124.44,19006.0,123.4079,123.4079,123.0118,123.2297,19006.0
2025-03-07 11:05:00,124.42,124.61,124.3,124.46,14251.0,123.2099,123.398,123.0911,123.2495,14251.0
2025-03-07 11:10:00,124.52,124.68,124.29,124.62,11299.0,123.3089,123.4674,123.0811,123.4079,11299.0
2025-03-07 11:15:00,124.49,124.7,124.36,124.52,15407.0,123.2792,123.4872,123.1505,123.3089,15407.0
2025-03-07 11:20:00,124.47,124.82,124.13,124.13,22178.0,123.2594,123.606,122.9227,122.9227,22178.0
2025-03-07 11:25:00,124.19,124.21,123.58,123.81,23588.0,122.9821,123.0019,122.3781,122.6058,23588.0
2025-03-07 11:30:00,123.76,124.17,123.76,124.11,19045.0,122.5563,122.9623,122.5563,122.9029,19045.0
2025-03-07 11:35:00,124.09,124.44,124.05,124.42,18147.0,122.8831,123.2297,122.8435,123.2099,18147.0
2025-03-07 11:40:00,124.42,124.46,124.13,124.27,15568.0,123.2099,123.2495,122.9227,123.0613,15568.0
2025-03-07 11:45:00,124.34,124.59,124.21,124.59,16232.0,123.1307,123.3782,123.0019,123.3782,16232.0
2025-03-07 11:50:00,124.61,124.91,124.53,124.73,20062.0,123.398,123.6951,123.3188,123.5169,20062.0
2025-03-07 11:55:00,124.65,125.16,124.64,124.88,20575.0,123.4376,123.9427,123.4277,123.6654,20575.0
2025-03-07 12:00:00,124.85,125.25,124.83,125.14,15363.0,123.6357,124.0318,123.6159,123.9229,15363.0
2025-03-07 12:05:00,125.1,125.3,124.58,124.83,34010.0,123.8833,124.0813,123.3683,123.6159,34010.0
2025-03-07 12:10:00,124.87,124.94,124.47,124.73,13646.0,123.6555,123.7248,123.2594,123.5169,13646.0
2025-03-07 12:15:00,124.63,124.78,124.57,124.71,12419.0,123.4178,123.5664,123.3584,123.4971,12419.0
2025-03-07 12:20:00,124.72,125.12,124.66,125.12,13309.0,123.507,123.9031,123.4476,123.9031,13309.0
2025-03-07 12:25:00,125.09,125.29,125.07,125.15,19290.0,123.8734,124.0714,123.8536,123.9328,19290.0
2025-03-07 12:30:00,125.14,125.24,125.01,125.1,16673.0,123.9229,124.0219,123.7941,123.8833,16673.0
2025-03-07 12:35:00,125.1,125.4,124.91,125.29,22357.0,123.8833,124.1804,123.6951,124.0714,22357.0
2025-03-07 12:40:00,125.24,125.72,125.24,125.66,13723.0,124.0219,124.4972,124.0219,124.4378,13723.0
2025-03-07 12:45:00,125.7,125.82,125.53,125.59,16953.0,124.4774,124.5963,124.3091,124.3685,16953.0
2025-03-07 12:50:00,125.61,126.07,125.56,126.07,14533.0,124.3883,124.8438,124.3388,124.8438,14533.0
2025-03-07 12:55:00,126.1,126.2,125.66,125.82,23617.0,124.8735,124.9726,124.4378,124.5963,23617.0
2025-03-07 13:00:00,125.71,125.96,125.64,125.92,15899.0,124.4873,124.7349,124.418,124.6953,15899.0
2025-03-07 13:05:00,125.88,126.1,125.68,125.72,16868.0,124.6557,124.8735,124.4576,124.4972,16868.0
2025-03-07 13:10:00,125.66,126.06,125.6,125.95,18319.0,124.4378,124.8339,124.3784,124.725,18319.0
2025-03-07 13:15:00,125.89,125.97,125.69,125.88,20233.0,124.6656,124.7448,124.4675,124.6557,20233.0
2025-03-07 13:20:00,125.9,126.09,125.68,125.71,18333.0,124.6755,124.8636,124.4576,124.4873,18333.0
2025-03-07 13:25:00,125.71,125.86,125.52,125.7,16728.0,124.4873,124.6359,124.2992,124.4774,16728.0
2025-03-07 13:30:00,125.7,125.79,125.54,125.78,25863.0,124.4774,124.5666,124.319,124.5567,25863.0
2025-03-07 13:35:00,125.79,126.42,125.77,126.42,17075.0,124.5666,125.1904,124.5468,125.1904,17075.0
2025-03-07 13:40:00,126.42,126.47,126.19,126.39,14724.0,125.1904,125.2399,124.9627,125.1607,14724.0
2025-03-07 13:45:00,126.4,126.42,126.16,126.16,19167.0,125.1706,125.1904,124.933,124.933,19167.0
2025-03-07 13:50:00,126.15,126.42,126.15,126.42,11888.0,124.9231,125.1904,124.9231,125.1904,11888.0
2025-03-07 13:55:00,126.41,126.42,126.19,126.37,13820.0,125.1805,125.1904,124.9627,125.1409,13820.0
2025-03-07 14:00:00,126.37,126.62,126.35,126.62,11119.0,125.1409,125.3885,125.1211,125.3885,11119.0
2025-03-07 14:05:00,126.61,126.65,126.21,126.27,20160.0,125.3786,125.4182,124.9825,125.0419,20160.0
2025-03-07 14:10:00,126.29,126.67,126.26,126.57,14547.0,125.0617,125.438,125.032,125.339,14547.0
2025-03-07 14:15:00,126.58,126.8,126.57,126.8,18172.0,125.3489,125.5667,125.339,125.5667,18172.0
2025-03-07 14:20:00,126.76,127.05,126.75,126.78,18311.0,125.5271,125.8143,125.5172,125.5469,18311.0
2025-03-07 14:25:00,126.83,126.87,126.43,126.56,18570.0,125.5964,125.6361,125.2003,125.3291,18570.0
2025-03-07 14:30:00,126.62,126.85,126.52,126.8,15462.0,125.3885,125.6163,125.2895,125.5667,15462.0
2025-03-07 14:35:00,126.77,126.96,126.59,126.79,18387.0,125.537,125.7252,125.3588,125.5568,18387.0
2025-03-07 14:40:00,126.78,126.99,126.56,126.62,15867.0,125.5469,125.7549,125.3291,125.3885,15867.0
2025-03-07 14:45:00,126.57,126.73,126.5,126.5,15255.0,125.339,125.4974,125.2697,125.2697,15255.0
2025-03-07 14:50:00,126.43,126.61,126.43,126.46,17337.0,125.2003,125.3786,125.2003,125.23,17337.0
2025-03-07 14:55:00,126.45,126.56,126.25,126.39,16450.0,125.2201,125.3291,125.0221,125.1607,16450.0
2025-03-07 15:00:00,126.42,126.67,126.35,126.64,17172.0,125.1904,125.438,125.1211,125.4083,17172.0
2025-03-07 15:05:00,126.57,126.75,126.57,126.67,15864.0,125.339,125.5172,125.339,125.438,15864.0
2025-03-07 15:10:00,126.72,126.8,126.45,126.47,16710.0,125.4875,125.5667,125.2201,125.2399,16710.0
2025-03-07 15:15:00,126.49,126.86,126.36,126.8,18047.0,125.2598,125.6262,125.131,125.5667,18047.0
2025-03-07 15:20:00,126.82,126.89,126.65,126.79,15413.0,125.5865,125.6559,125.4182,125.5568,15413.0
2025-03-07 15:25:00,126.76,126.89,126.66,126.7,20702.0,125.5271,125.6559,125.4281,125.4677,20702.0
2025-03-07 15:30:00,126.7,126.83,126.49,126.5,28002.0,125.4677,125.5964,125.2598,125.2697,28002.0
2025-03-07 15:35:00,126.48,126.6,126.2,126.48,41211.0,125.2498,125.3687,124.9726,125.2498,41211.0
2025-03-07 15:40:00,126.42,126.68,126.26,126.57,27614.0,125.1904,125.4479,125.032,125.339,27614.0
2025-03-07 15:45:00,126.51,126.77,126.51,126.77,40357.0,125.2796,125.537,125.2796,125.537,40357.0
2025-03-07 15:50:00,126.74,126.81,126.41,126.71,69329.0,125.5073,125.5766,125.1805,125.4776,69329.0
2025-03-07 15:55:00,126.72,126.93,126.15,126.18,258094.0,125.4875,125.6955,124.9231,124.9528,258094.0
2025-03-10 09:30:00,126.56,127.17,126.11,126.12,31771.0,125.3291,125.9331,124.8834,124.8934,31771.0
2025-03-10 09:35:00,126.26,127.19,126.26,126.87,7274.0,125.032,125.9529,125.032,125.6361,7274.0
2025-03-10 09:40:00,127.12,127.19,126.13,126.14,8658.0,125.8836,125.9529,124.9033,124.9132,8658.0
2025-03-10 09:45:00,126.14,126.23,125.6,126.02,15762.0,124.9132,125.0023,124.3784,124.7943,15762.0
2025-03-10 09:50:00,126.01,126.45,125.91,126.31,16355.0,124.7844,125.2201,124.6854,125.0815,16355.0
2025-03-10 09:55:00,126.35,126.72,126.29,126.41,12888.0,125.1211,125.4875,125.0617,125.1805,12888.0
2025-03-10 10:00:00,126.4,127.01,126.33,126.8,18289.0,125.1706,125.7747,125.1013,125.5667,18289.0
2025-03-10 10:05:00,126.94,127.01,126.47,126.72,23672.0,125.7054,125.7747,125.2399,125.4875,23672.0
2025-03-10 10:10:00,126.67,127.24,126.64,127.02,29678.0,125.438,126.0025,125.4083,125.7846,29678.0
2025-03-10 10:15:00,127.1,127.18,126.8,127.16,26136.0,125.8638,125.943,125.5667,125.9232,26136.0
2025-03-10 10:20:00,127.2,127.51,126.89,127.07,34587.0,125.9628,126.2698,125.6559,125.8341,34587.0
2025-03-10 10:25:00,127.13,127.36,126.83,127.01,12884.0,125.8935,126.1213,125.5964,125.7747,12884.0
2025-03-10 10:30:00,127.01,127.3,126.9,127.18,16468.0,125.7747,126.0619,125.6658,125.943,16468.0
2025-03-10 10:35:00,127.12,128.06,127.04,127.91,24850.0,125.8836,126.8145,125.8044,126.6659,24850.0
2025-03-10 10:40:00,127.97,128.57,127.85,128.51,20042.0,126.7254,127.3195,126.6065,127.2601,20042.0
2025-03-10 10:45:00,128.51,128.8,128.35,128.38,31509.0,127.2601,127.5473,127.1017,127.1314,31509.0
2025-03-10 10:50:00,128.37,128.62,128.23,128.31,19650.0,127.1215,127.369,126.9828,127.0621,19650.0
2025-03-10 10:55:00,128.4,128.65,128.04,128.19,14821.0,127.1512,127.3987,126.7947,126.9432,14821.0
2025-03-10 11:00:00,128.24,128.66,128.24,128.59,15783.0,126.9927,127.4086,126.9927,127.3393,15783.0
2025-03-10 11:05:00,128.61,128.91,128.51,128.7,16332.0,127.3591,127.6562,127.2601,127.4483,16332.0
2025-03-10 11:10:00,128.67,128.88,128.43,128.81,60993.0,127.4185,127.6265,127.1809,127.5572,60993.0
2025-03-10 11:15:00,128.78,128.83,128.17,128.23,19272.0,127.5275,127.577,126.9234,126.9828,19272.0
2025-03-10 11:20:00,128.17,128.46,128.06,128.3,15268.0,126.9234,127.2106,126.8145,127.0521,15268.0
2025-03-10 11:25:00,128.41,128.53,128.0,128.07,10882.0,127.1611,127.2799,126.7551,126.8244,10882.0
2025-03-10 11:30:00,128.1,128.21,127.97,128.21,13469.0,126.8541,126.963,126.7254,126.963,13469.0
2025-03-10 11:35:00,128.17,128.24,127.64,127.64,12451.0,126.9234,126.9927,126.3986,126.3986,12451.0
2025-03-10 11:40:00,127.71,127.71,127.38,127.47,12581.0,126.4679,126.4679,126.1411,126.2302,12581.0
2025-03-10 11:45:00,127.49,127.59,127.34,127.39,14286.0,126.25,126.3491,126.1015,126.151,14286.0
2025-03-10 11:50:00,127.41,127.42,127.22,127.22,15530.0,126.1708,126.1807,125.9827,125.9827,15530.0
2025-03-10 11:55:00,127.23,127.29,126.84,126.95,13475.0,125.9926,126.052,125.6063,125.7153,13475.0
2025-03-10 12:00:00,126.89,126.98,126.75,126.78,18242.0,125.6559,125.745,125.5172,125.5469,18242.0
2025-03-10 12:05:00,126.72,126.95,126.54,126.54,13054.0,125.4875,125.7153,125.3093,125.3093,13054.0
2025-03-10 12:10:00,126.52,126.85,126.52,126.81,14653.0,125.2895,125.6163,125.2895,125.5766,14653.0
2025-03-10 12:15:00,126.83,126.83,126.6,126.61,11354.0,125.5964,125.5964,125.3687,125.3786,11354.0
2025-03-10 12:20:00,126.63,126.72,126.14,126.29,10506.0,125.3984,125.4875,124.9132,125.0617,10506.0
2025-03-10 12:25:00,126.15,126.47,126.0,126.47,17606.0,124.9231,125.2399,124.7745,125.2399,17606.0
2025-03-10 12:30:00,126.35,126.76,126.25,126.73,15001.0,125.1211,125.5271,125.0221,125.4974,15001.0
2025-03-10 12:35:00,126.72,126.76,126.53,126.57,8563.0,125.4875,125.5271,125.2994,125.339,8563.0
2025-03-10 12:40:00,126.52,126.9,126.51,126.84,10774.0,125.2895,125.6658,125.2796,125.6063,10774.0
2025-03-10 12:45:00,126.75,126.94,126.75,126.89,13438.0,125.5172,125.7054,125.5172,125.6559,13438.0
2025-03-10 12:50:00,126.91,127.12,126.87,127.06,10485.0,125.6757,125.8836,125.6361,125.8242,10485.0
2025-03-10 12:55:00,127.01,127.09,126.89,127.0,10662.0,125.7747,125.8539,125.6559,125.7648,10662.0
2025-03-10 13:00:00,126.97,127.16,126.89,127.13,13223.0,125.7351,125.9232,125.6559,125.8935,13223.0
2025-03-10 13:05:00,127.11,127.41,127.11,127.27,14036.0,125.8737,126.1708,125.8737,126.0322,14036.0
2025-03-10 13:10:00,127.26,127.53,127.23,127.52,12677.0,126.0223,126.2896,125.9926,126.2797,12677.0
2025-03-10 13:15:00,127.55,127.6,127.43,127.5,10306.0,126.3094,126.359,126.1906,126.2599,10306.0
2025-03-10 13:20:00,127.48,127.86,127.44,127.72,13519.0,126.2401,126.6164,126.2005,126.4778,13519.0
2025-03-10 13:25:00,127.72,127.82,127.66,127.74,9042.0,126.4778,126.5768,126.4184,126.4976,9042.0
2025-03-10 13:30:00,127.78,127.78,127.6,127.76,11430.0,126.5372,126.5372,126.359,126.5174,11430.0
2025-03-10 13:35:00,127.73,127.86,127.57,127.75,18326.0,126.4877,126.6164,126.3292,126.5075,18326.0
2025-03-10 13:40:00,127.74,127.84,127.66,127.69,13649.0,126.4976,126.5966,126.4184,126.4481,13649.0
2025-03-10 13:45:00,127.66,127.75,127.45,127.47,13882.0,126.4184,126.5075,126.2104,126.2302,13882.0
2025-03-10 13:50:00,127.41,127.62,127.35,127.46,12962.0,126.1708,126.3788,126.1114,126.2203,12962.0
2025-03-10 13:55:00,127.46,127.61,127.11,127.11,11953.0,126.2203,126.3689,125.8737,125.8737,11953.0
2025-03-10 14:00:00,127.16,127.34,127.07,127.11,21204.0,125.9232,126.1015,125.8341,125.8737,21204.0
2025-03-10 14:05:00,127.11,127.11,126.82,126.86,14999.0,125.8737,125.8737,125.5865,125.6262,14999.0
2025-03-10 14:10:00,126.82,127.04,126.15,126.21,48683.0,125.5865,125.8044,124.9231,124.9825,48683.0
2025-03-10 14:15:00,126.15,126.31,125.95,126.2,19257.0,124.9231,125.0815,124.725,124.9726,19257.0
2025-03-10 14:20:00,126.25,126.31,126.14,126.28,10509.0,125.0221,125.0815,124.9132,125.0518,10509.0
2025-03-10 14:25:00,126.23,126.29,125.94,126.08,17108.0,125.0023,125.0617,124.7151,124.8537,17108.0
2025-03-10 14:30:00,126.1,126.17,125.99,126.11,18537.0,124.8735,124.9429,124.7646,124.8834,18537.0
2025-03-10 14:35:00,126.1,126.15,125.85,125.91,14923.0,124.8735,124.9231,124.626,124.6854,14923.0
2025-03-10 14:40:00,125.85,125.96,125.74,125.81,21185.0,124.626,124.7349,124.517,124.5864,21185.0
2025-03-10 14:45:00,125.79,125.87,125.48,125.53,29864.0,124.5666,124.6458,124.2596,124.3091,29864.0
2025-03-10 14:50:00,125.48,125.59,125.21,125.22,26686.0,124.2596,124.3685,123.9922,124.0021,26686.0
2025-03-10 14:55:00,125.29,125.33,125.08,125.22,58700.0,124.0714,124.111,123.8635,124.0021,58700.0
2025-03-10 15:00:00,125.18,125.36,125.0,125.33,83844.0,123.9625,124.1407,123.7842,124.111,83844.0
2025-03-10 15:05:00,125.34,125.34,125.12,125.26,19553.0,124.1209,124.1209,123.9031,124.0417,19553.0
2025-03-10 15:10:00,125.22,125.61,124.92,125.61,45808.0,124.0021,124.3883,123.705,124.3883,45808.0
2025-03-10 15:15:00,125.57,125.84,125.35,125.59,28749.0,124.3487,124.6161,124.1308,124.3685,28749.0
2025-03-10 15:20:00,125.62,125.75,125.34,125.67,22039.0,124.3982,124.5269,124.1209,124.4477,22039.0
2025-03-10 15:25:00,125.68,125.92,125.34,125.34,31123.0,124.4576,124.6953,124.1209,124.1209,31123.0
2025-03-10 15:30:00,125.37,125.79,125.35,125.78,33008.0,124.1506,124.5666,124.1308,124.5567,33008.0
2025-03-10 15:35:00,125.78,125.91,125.46,125.85,44819.0,124.5567,124.6854,124.2398,124.626,44819.0
2025-03-10 15:40:00,125.79,126.18,125.68,125.72,58879.0,124.5666,124.9528,124.4576,124.4972,58879.0
2025-03-10 15:45:00,125.72,126.08,125.72,126.08,21694.0,124.4972,124.8537,124.4972,124.8537,21694.0
2025-03-10 15:50:00,126.11,126.41,125.98,126.41,63306.0,124.8834,125.1805,124.7547,125.1805,63306.0
2025-03-10 15:55:00,126.48,126.58,125.95,126.19,167475.0,125.2498,125.3489,124.725,124.9627,167475.0
2025-03-11 09:30:00,126.72,126.89,125.38,125.57,42203.0,125.4875,125.6559,124.1605,124.3487,42203.0
2025-03-11 09:35:00,125.49,125.51,124.49,124.54,25508.0,124.2695,124.2893,123.2792,123.3287,25508.0
2025-03-11 09:40:00,124.49,124.59,123.57,124.59,17248.0,123.2792,123.3782,122.3682,123.3782,17248.0
2025-03-11 09:45:00,124.51,124.62,123.94,124.5,34408.0,123.299,123.4079,122.7346,123.2891,34408.0
2025-03-11 09:50:00,124.39,124.62,123.6,123.76,49940.0,123.1802,123.4079,122.3979,122.5563,49940.0
2025-03-11 09:55:00,123.67,123.76,123.03,123.22,23286.0,122.4672,122.5563,121.8334,122.0216,23286.0
2025-03-11 10:00:00,123.24,123.78,122.64,122.99,36875.0,122.0414,122.5761,121.4472,121.7938,36875.0
2025-03-11 10:05:00,122.96,123.49,122.95,123.34,29622.0,121.7641,122.2889,121.7542,122.1404,29622.0
2025-03-11 10:10:00,123.42,123.44,122.88,122.94,27400.0,122.2196,122.2394,121.6849,121.7443,27400.0
2025-03-11 10:15:00,122.93,123.1,122.71,122.85,22974.0,121.7344,121.9027,121.5165,121.6552,22974.0
2025-03-11 10:20:00,123.01,123.01,122.52,122.87,27256.0,121.8136,121.8136,121.3284,121.675,27256.0
2025-03-11 10:25:00,122.78,123.22,122.78,123.09,19847.0,121.5858,122.0216,121.5858,121.8928,19847.0
2025-03-11 10:30:00,123.1,123.32,122.71,122.81,28038.0,121.9027,122.1206,121.5165,121.6155,28038.0
2025-03-11 10:35:00,122.82,122.82,122.36,122.4,22663.0,121.6254,121.6254,121.1699,121.2095,22663.0
2025-03-11 10:40:00,122.44,122.48,121.86,122.06,35696.0,121.2491,121.2888,120.6748,120.8728,35696.0
2025-03-11 10:45:00,122.03,122.52,122.01,122.52,22287.0,120.8431,121.3284,120.8233,121.3284,22287.0
2025-03-11 10:50:00,122.58,122.79,122.39,122.63,23922.0,121.3878,121.5957,121.1996,121.4373,23922.0
2025-03-11 10:55:00,122.5,122.5,122.1,122.29,16820.0,121.3086,121.3086,120.9124,121.1006,16820.0
2025-03-11 11:00:00,122.22,122.34,122.02,122.08,21492.0,121.0313,121.1501,120.8332,120.8926,21492.0
2025-03-11 11:05:00,122.04,122.54,122.04,122.52,24441.0,120.853,121.3482,120.853,121.3284,24441.0
2025-03-11 11:10:00,122.45,122.54,122.16,122.24,20514.0,121.259,121.3482,120.9719,121.0511,20514.0
2025-03-11 11:15:00,122.31,122.7,122.3,122.59,21455.0,121.1204,121.5066,121.1105,121.3977,21455.0
2025-03-11 11:20:00,122.63,122.7,122.22,122.22,16811.0,121.4373,121.5066,121.0313,121.0313,16811.0
2025-03-11 11:25:00,122.28,122.49,122.23,122.38,21193.0,121.0907,121.2987,121.0412,121.1897,21193.0
2025-03-11 11:30:00,122.35,122.55,122.28,122.44,16143.0,121.16,121.3581,121.0907,121.2491,16143.0
2025-03-11 11:35:00,122.44,122.44,122.26,122.41,23202.0,121.2491,121.2491,121.0709,121.2194,23202.0
2025-03-11 11:40:00,122.39,122.65,122.39,122.5,27267.0,121.1996,121.4571,121.1996,121.3086,27267.0
2025-03-11 11:45:00,122.43,122.48,122.09,122.4,24607.0,121.2392,121.2888,120.9025,121.2095,24607.0
2025-03-11 11:50:00,122.52,122.85,122.51,122.81,24094.0,121.3284,121.6552,121.3185,121.6155,24094.0
2025-03-11 11:55:00,122.78,122.88,122.55,122.56,22527.0,121.5858,121.6849,121.3581,121.368,22527.0
2025-03-11 12:00:00,122.5,122.91,122.4,122.91,21746.0,121.3086,121.7146,121.2095,121.7146,21746.0
2025-03-11 12:05:00,122.91,123.1,122.79,122.83,31469.0,121.7146,121.9027,121.5957,121.6353,31469.0
2025-03-11 12:10:00,122.8,122.8,122.46,122.47,24442.0,121.6056,121.6056,121.2689,121.2789,24442.0
2025-03-11 12:15:00,122.47,122.97,122.4,122.84,20456.0,121.2789,121.774,121.2095,121.6453,20456.0
2025-03-11 12:20:00,122.73,122.77,122.52,122.61,15494.0,121.5363,121.5759,121.3284,121.4175,15494.0
2025-03-11 12:25:00,122.53,122.59,122.44,122.48,15936.0,121.3383,121.3977,121.2491,121.2888,15936.0
2025-03-11 12:30:00,122.53,122.74,122.42,122.68,19309.0,121.3383,121.5462,121.2293,121.4868,19309.0
2025-03-11 12:35:00,122.68,122.89,122.61,122.69,24849.0,121.4868,121.6948,121.4175,121.4967,24849.0
2025-03-11 12:40:00,122.71,123.11,122.57,122.81,20654.0,121.5165,121.9126,121.3779,121.6155,20654.0
2025-03-11 12:45:00,122.82,122.92,122.7,122.88,22362.0,121.6254,121.7245,121.5066,121.6849,22362.0
2025-03-11 12:50:00,122.87,122.87,122.52,122.6,16117.0,121.675,121.675,121.3284,121.4076,16117.0
2025-03-11 12:55:00,122.61,122.67,122.31,122.59,31801.0,121.4175,121.4769,121.1204,121.3977,31801.0
2025-03-11 13:00:00,122.63,122.66,122.42,122.63,19010.0,121.4373,121.467,121.2293,121.4373,19010.0
2025-03-11 13:05:00,122.63,122.63,122.21,122.39,25776.0,121.4373,121.4373,121.0214,121.1996,25776.0
2025-03-11 13:10:00,122.38,122.67,122.3,122.58,24799.0,121.1897,121.4769,121.1105,121.3878,24799.0
2025-03-11 13:15:00,122.56,123.1,122.56,122.95,27685.0,121.368,121.9027,121.368,121.7542,27685.0
2025-03-11 13:20:00,122.99,122.99,122.66,122.93,27546.0,121.7938,121.7938,121.467,121.7344,27546.0
2025-03-11 13:25:00,122.93,123.01,122.74,122.97,16766.0,121.7344,121.8136,121.5462,121.774,16766.0
2025-03-11 13:30:00,122.97,123.09,122.63,122.64,41437.0,121.774,121.8928,121.4373,121.4472,41437.0
2025-03-11 13:35:00,122.65,123.0,122.63,122.97,28103.0,121.4571,121.8037,121.4373,121.774,28103.0
2025-03-11 13:40:00,123.01,123.2,122.94,123.08,30770.0,121.8136,122.0018,121.7443,121.8829,30770.0
2025-03-11 13:45:00,123.07,123.38,123.06,123.24,20783.0,121.873,122.18,121.8631,122.0414,20783.0
2025-03-11 13:50:00,123.19,123.19,123.0,123.1,14374.0,121.9918,121.9918,121.8037,121.9027,14374.0
2025-03-11 13:55:00,123.1,123.1,122.55,122.61,19687.0,121.9027,121.9027,121.3581,121.4175,19687.0
2025-03-11 14:00:00,122.63,123.06,122.62,122.91,20756.0,121.4373,121.8631,121.4274,121.7146,20756.0
2025-03-11 14:05:00,122.92,123.22,122.81,123.0,26585.0,121.7245,122.0216,121.6155,121.8037,26585.0
2025-03-11 14:10:00,123.01,123.3,123.01,123.29,16552.0,121.8136,122.1008,121.8136,122.0909,16552.0
2025-03-11 14:15:00,123.27,123.41,123.18,123.4,16746.0,122.0711,122.2097,121.9819,122.1998,16746.0
2025-03-11 14:20:00,123.33,123.73,123.33,123.6,29349.0,122.1305,122.5266,122.1305,122.3979,29349.0
2025-03-11 14:25:00,123.53,123.68,123.42,123.5,19659.0,122.3285,122.4771,122.2196,122.2988,19659.0
2025-03-11 14:30:00,123.5,123.57,123.29,123.49,21341.0,122.2988,122.3682,122.0909,122.2889,21341.0
2025-03-11 14:35:00,123.44,123.72,123.37,123.72,21421.0,122.2394,122.5167,122.1701,122.5167,21421.0
2025-03-11 14:40:00,123.66,124.32,123.65,124.32,23073.0,122.4573,123.1109,122.4474,123.1109,23073.0
2025-03-11 14:45:00,124.41,124.44,124.2,124.37,20528.0,123.2,123.2297,122.992,123.1604,20528.0
2025-03-11 14:50:00,124.36,124.66,124.35,124.55,23486.0,123.1505,123.4476,123.1406,123.3386,23486.0
2025-03-11 14:55:00,124.52,124.66,124.28,124.52,25612.0,123.3089,123.4476,123.0712,123.3089,25612.0
2025-03-11 15:00:00,124.45,124.72,124.27,124.42,25747.0,123.2396,123.507,123.0613,123.2099,25747.0
2025-03-11 15:05:00,124.48,124.81,124.46,124.64,24747.0,123.2693,123.5961,123.2495,123.4277,24747.0
2025-03-11 15:10:00,124.61,124.7,124.52,124.59,22614.0,123.398,123.4872,123.3089,123.3782,22614.0
2025-03-11 15:15:00,124.57,124.64,124.31,124.31,16495.0,123.3584,123.4277,123.101,123.101,16495.0
2025-03-11 15:20:00,124.36,124.74,124.3,124.3,16911.0,123.1505,123.5268,123.0911,123.0911,16911.0
2025-03-11 15:25:00,124.31,124.58,124.12,124.22,17949.0,123.101,123.3683,122.9128,123.0118,17949.0
2025-03-11 15:30:00,124.18,124.34,123.97,124.15,25818.0,122.9722,123.1307,122.7643,122.9425,25818.0
2025-03-11 15:35:00,124.21,124.51,124.21,124.21,21861.0,123.0019,123.299,123.0019,123.0019,21861.0
2025-03-11 15:40:00,124.19,124.24,123.95,124.22,21111.0,122.9821,123.0316,122.7445,123.0118,21111.0
2025-03-11 15:45:00,124.26,124.44,124.13,124.38,16667.0,123.0514,123.2297,122.9227,123.1703,16667.0
2025-03-11 15:50:00,124.37,124.49,123.9,124.07,47370.0,123.1604,123.2792,122.6949,122.8633,47370.0
2025-03-11 15:55:00,124.07,124.12,123.47,123.54,185136.0,122.8633,122.9128,122.2691,122.3384,185136.0
2025-03-12 09:30:00,122.98,124.29,122.64,122.75,33002.0,121.7839,123.0811,121.4472,121.5561,33002.0
2025-03-12 09:35:00,122.78,122.91,122.25,122.67,10838.0,121.5858,121.7146,121.061,121.4769,10838.0
2025-03-12 09:40:00,122.58,123.27,122.4,123.27,19724.0,121.3878,122.0711,121.2095,122.0711,19724.0
2025-03-12 09:45:00,123.33,123.33,122.67,122.98,20733.0,122.1305,122.1305,121.4769,121.7839,20733.0
2025-03-12 09:50:00,122.98,123.75,122.98,123.27,29611.0,121.7839,122.5464,121.7839,122.0711,29611.0
2025-03-12 09:55:00,123.16,123.42,122.94,123.39,20765.0,121.9621,122.2196,121.7443,122.1899,20765.0
2025-03-12 10:00:00,123.39,123.65,123.26,123.38,26698.0,122.1899,122.4474,122.0612,122.18,26698.0
2025-03-12 10:05:00,123.4,123.53,123.09,123.17,24399.0,122.1998,122.3285,121.8928,121.972,24399.0
2025-03-12 10:10:00,123.08,123.52,123.0,123.34,26168.0,121.8829,122.3186,121.8037,122.1404,26168.0
2025-03-12 10:15:00,123.34,123.38,122.75,122.84,19728.0,122.1404,122.18,121.5561,121.6453,19728.0
2025-03-12 10:20:00,122.84,122.94,122.6,122.6,21435.0,121.6453,121.7443,121.4076,121.4076,21435.0
2025-03-12 10:25:00,122.55,122.65,122.38,122.55,26458.0,121.3581,121.4571,121.1897,121.3581,26458.0
2025-03-12 10:30:00,122.55,123.14,122.55,122.87,25557.0,121.3581,121.9423,121.3581,121.675,25557.0
2025-03-12 10:35:00,122.87,123.3,122.79,123.19,20367.0,121.675,122.1008,121.5957,121.9918,20367.0
2025-03-12 10:40:00,123.17,123.22,122.85,123.07,14956.0,121.972,122.0216,121.6552,121.873,14956.0
2025-03-12 10:45:00,122.98,123.08,122.72,122.81,15202.0,121.7839,121.8829,121.5264,121.6155,15202.0
2025-03-12 10:50:00,122.76,123.06,122.74,123.03,31196.0,121.566,121.8631,121.5462,121.8334,31196.0
2025-03-12 10:55:00,123.03,123.04,122.73,123.04,27910.0,121.8334,121.8433,121.5363,121.8433,27910.0
2025-03-12 11:00:00,123.04,123.18,122.9,123.04,29634.0,121.8433,121.9819,121.7047,121.8433,29634.0
2025-03-12 11:05:00,123.06,123.18,122.43,122.73,22732.0,121.8631,121.9819,121.2392,121.5363,22732.0
2025-03-12 11:10:00,122.78,122.86,122.67,122.7,21967.0,121.5858,121.6651,121.4769,121.5066,21967.0
2025-03-12 11:15:00,122.7,123.02,122.61,122.65,26165.0,121.5066,121.8235,121.4175,121.4571,26165.0
2025-03-12 11:20:00,122.66,123.07,122.53,123.03,23498.0,121.467,121.873,121.3383,121.8334,23498.0
2025-03-12 11:25:00,123.03,123.23,122.93,123.17,13977.0,121.8334,122.0315,121.7344,121.972,13977.0
2025-03-12 11:30:00,123.17,123.33,123.01,123.32,15133.0,121.972,122.1305,121.8136,122.1206,15133.0
2025-03-12 11:35:00,123.32,123.62,123.29,123.49,17145.0,122.1206,122.4177,122.0909,122.2889,17145.0
2025-03-12 11:40:00,123.54,123.79,123.42,123.79,21297.0,122.3384,122.586,122.2196,122.586,21297.0
2025-03-12 11:45:00,123.71,123.95,123.7,123.83,18026.0,122.5068,122.7445,122.4969,122.6256,18026.0
2025-03-12 11:50:00,123.84,123.91,123.71,123.81,18663.0,122.6355,122.7048,122.5068,122.6058,18663.0
2025-03-12 11:55:00,123.81,123.82,123.58,123.8,18271.0,122.6058,122.6157,122.3781,122.5959,18271.0
2025-03-12 12:00:00,123.73,123.83,123.72,123.77,9758.0,122.5266,122.6256,122.5167,122.5662,9758.0
2025-03-12 12:05:00,123.78,124.09,123.77,124.06,20679.0,122.5761,122.8831,122.5662,122.8534,20679.0
2025-03-12 12:10:00,124.02,124.14,123.76,124.07,16233.0,122.8138,122.9326,122.5563,122.8633,16233.0
2025-03-12 12:15:00,124.09,124.09,123.84,123.87,13794.0,122.8831,122.8831,122.6355,122.6652,13794.0
2025-03-12 12:20:00,123.87,124.15,123.87,123.93,16721.0,122.6652,122.9425,122.6652,122.7247,16721.0
2025-03-12 12:25:00,123.92,123.99,123.8,123.92,12842.0,122.7147,122.7841,122.5959,122.7147,12842.0
2025-03-12 12:30:00,123.92,124.17,123.85,124.04,21212.0,122.7147,122.9623,122.6454,122.8336,21212.0
2025-03-12 12:35:00,124.03,124.17,123.94,123.94,10696.0,122.8237,122.9623,122.7346,122.7346,10696.0
2025-03-12 12:40:00,123.96,123.96,123.66,123.75,12272.0,122.7544,122.7544,122.4573,122.5464,12272.0
2025-03-12 12:45:00,123.75,124.3,123.74,124.26,19211.0,122.5464,123.0911,122.5365,123.0514,19211.0
2025-03-12 12:50:00,124.22,124.31,123.96,123.98,9921.0,123.0118,123.101,122.7544,122.7742,9921.0
2025-03-12 12:55:00,123.98,124.16,123.71,123.72,13537.0,122.7742,122.9524,122.5068,122.5167,13537.0
2025-03-12 13:00:00,123.73,123.8,123.6,123.69,11894.0,122.5266,122.5959,122.3979,122.487,11894.0
2025-03-12 13:05:00,123.69,123.75,123.56,123.72,13759.0,122.487,122.5464,122.3582,122.5167,13759.0
2025-03-12 13:10:00,123.73,124.38,123.72,124.33,22318.0,122.5266,123.1703,122.5167,123.1208,22318.0
2025-03-12 13:15:00,124.34,124.36,124.18,124.23,13078.0,123.1307,123.1505,122.9722,123.0217,13078.0
2025-03-12 13:20:00,124.23,124.42,124.07,124.14,21085.0,123.0217,123.2099,122.8633,122.9326,21085.0
2025-03-12 13:25:00,124.14,124.49,124.13,124.44,16001.0,122.9326,123.2792,122.9227,123.2297,16001.0
2025-03-12 13:30:00,124.47,124.55,124.35,124.44,17050.0,123.2594,123.3386,123.1406,123.2297,17050.0
2025-03-12 13:35:00,124.44,124.72,124.42,124.72,19713.0,123.2297,123.507,123.2099,123.507,19713.0
2025-03-12 13:40:00,124.72,124.76,124.53,124.53,19731.0,123.507,123.5466,123.3188,123.3188,19731.0
2025-03-12 13:45:00,124.54,124.67,124.47,124.48,14971.0,123.3287,123.4575,123.2594,123.2693,14971.0
2025-03-12 13:50:00,124.48,124.69,124.39,124.56,18213.0,123.2693,123.4773,123.1802,123.3485,18213.0
2025-03-12 13:55:00,124.56,124.6,124.24,124.29,19765.0,123.3485,123.3881,123.0316,123.0811,19765.0
2025-03-12 14:00:00,124.28,124.61,124.23,124.55,20217.0,123.0712,123.398,123.0217,123.3386,20217.0
2025-03-12 14:05:00,124.53,124.57,124.35,124.41,20348.0,123.3188,123.3584,123.1406,123.2,20348.0
2025-03-12 14:10:00,124.41,124.72,124.41,124.56,18468.0,123.2,123.507,123.2,123.3485,18468.0
2025-03-12 14:15:00,124.58,124.64,124.29,124.29,17232.0,123.3683,123.4277,123.0811,123.0811,17232.0
2025-03-12 14:20:00,124.29,124.58,124.29,124.58,19652.0,123.0811,123.3683,123.0811,123.3683,19652.0
2025-03-12 14:25:00,124.59,124.59,124.37,124.5,21451.0,123.3782,123.3782,123.1604,123.2891,21451.0
2025-03-12 14:30:00,124.5,124.62,124.43,124.47,20794.0,123.2891,123.4079,123.2198,123.2594,20794.0
2025-03-12 14:35:00,124.54,124.59,124.26,124.32,25786.0,123.3287,123.3782,123.0514,123.1109,25786.0
2025-03-12 14:40:00,124.37,124.54,124.37,124.43,16869.0,123.1604,123.3287,123.1604,123.2198,16869.0
2025-03-12 14:45:00,124.4,124.64,124.36,124.54,17799.0,123.1901,123.4277,123.1505,123.3287,17799.0
2025-03-12 14:50:00,124.51,124.51,124.39,124.45,20999.0,123.299,123.299,123.1802,123.2396,20999.0
2025-03-12 14:55:00,124.43,124.69,124.43,124.57,17616.0,123.2198,123.4773,123.2198,123.3584,17616.0
2025-03-12 15:00:00,124.57,124.9,124.38,124.78,22877.0,123.3584,123.6852,123.1703,123.5664,22877.0
2025-03-12 15:05:00,124.79,124.89,124.71,124.89,16377.0,123.5763,123.6753,123.4971,123.6753,16377.0
2025-03-12 15:10:00,124.86,124.86,124.63,124.65,19359.0,123.6456,123.6456,123.4178,123.4376,19359.0
2025-03-12 15:15:00,124.65,124.75,124.48,124.69,29207.0,123.4376,123.5367,123.2693,123.4773,29207.0
2025-03-12 15:20:00,124.69,124.69,124.48,124.66,20086.0,123.4773,123.4773,123.2693,123.4476,20086.0
2025-03-12 15:25:00,124.66,124.73,124.52,124.53,22027.0,123.4476,123.5169,123.3089,123.3188,22027.0
2025-03-12 15:30:00,124.55,124.79,124.31,124.32,26797.0,123.3386,123.5763,123.101,123.1109,26797.0
2025-03-12 15:35:00,124.26,124.45,124.04,124.34,27667.0,123.0514,123.2396,122.8336,123.1307,27667.0
2025-03-12 15:40:00,124.3,124.36,124.17,124.32,22496.0,123.0911,123.1505,122.9623,123.1109,22496.0
2025-03-12 15:45:00,124.35,124.48,124.23,124.46,28546.0,123.1406,123.2693,123.0217,123.2495,28546.0
2025-03-12 15:50:00,124.43,124.43,124.06,124.31,42149.0,123.2198,123.2198,122.8534,123.101,42149.0
2025-03-12 15:55:00,124.31,124.41,123.93,123.97,105508.0,123.101,123.2,122.7247,122.7643,105508.0
2025-03-13 09:30:00,123.68,125.1,123.49,124.99,24200.0,122.4771,123.8833,122.2889,123.7743,24200.0
2025-03-13 09:35:00,125.37,126.12,125.25,125.97,8942.0,124.1506,124.8934,124.0318,124.7448,8942.0
2025-03-13 09:40:00,125.7,126.57,125.7,126.4,37823.0,124.4774,125.339,124.4774,125.1706,37823.0
2025-03-13 09:45:00,126.4,126.46,125.85,126.16,22546.0,125.1706,125.23,124.626,124.933,22546.0
2025-03-13 09:50:00,126.17,126.24,125.91,125.99,22392.0,124.9429,125.0122,124.6854,124.7646,22392.0
2025-03-13 09:55:00,126.09,126.09,125.7,125.7,24023.0,124.8636,124.8636,124.4774,124.4774,24023.0
2025-03-13 10:00:00,125.61,125.61,124.58,124.8,27045.0,124.3883,124.3883,123.3683,123.5862,27045.0
2025-03-13 10:05:00,124.75,125.31,124.75,124.91,25412.0,123.5367,124.0912,123.5367,123.6951,25412.0
2025-03-13 10:10:00,124.92,125.39,124.76,125.29,31543.0,123.705,124.1705,123.5466,124.0714,31543.0
2025-03-13 10:15:00,125.29,125.43,125.06,125.42,15340.0,124.0714,124.2101,123.8437,124.2002,15340.0
2025-03-13 10:20:00,125.42,125.42,124.78,124.95,24153.0,124.2002,124.2002,123.5664,123.7347,24153.0
2025-03-13 10:25:00,124.95,125.12,124.8,124.9,16928.0,123.7347,123.9031,123.5862,123.6852,16928.0
2025-03-13 10:30:00,124.9,125.06,124.55,124.64,16457.0,123.6852,123.8437,123.3386,123.4277,16457.0
2025-03-13 10:35:00,124.66,124.66,124.37,124.58,16854.0,123.4476,123.4476,123.1604,123.3683,16854.0
2025-03-13 10:40:00,124.58,124.99,124.49,124.97,21358.0,123.3683,123.7743,123.2792,123.7545,21358.0
2025-03-13 10:45:00,124.89,125.16,124.76,124.93,13926.0,123.6753,123.9427,123.5466,123.7149,13926.0
2025-03-13 10:50:00,124.88,124.97,124.65,124.65,20214.0,123.6654,123.7545,123.4376,123.4376,20214.0
2025-03-13 10:55:00,124.62,124.62,124.21,124.36,31883.0,123.4079,123.4079,123.0019,123.1505,31883.0
2025-03-13 11:00:00,124.33,124.36,123.93,123.93,16886.0,123.1208,123.1505,122.7247,122.7247,16886.0
2025-03-13 11:05:00,124.05,124.18,123.76,123.83,20467.0,122.8435,122.9722,122.5563,122.6256,20467.0
2025-03-13 11:10:00,123.78,123.91,123.73,123.78,21742.0,122.5761,122.7048,122.5266,122.5761,21742.0
2025-03-13 11:15:00,123.77,123.94,123.64,123.86,53755.0,122.5662,122.7346,122.4375,122.6553,53755.0
2025-03-13 11:20:00,123.8,124.07,123.73,123.99,54018.0,122.5959,122.8633,122.5266,122.7841,54018.0
2025-03-13 11:25:00,124.08,124.17,123.83,123.88,31650.0,122.8732,122.9623,122.6256,122.6751,31650.0
2025-03-13 11:30:00,123.86,124.13,123.83,123.99,24894.0,122.6553,122.9227,122.6256,122.7841,24894.0
2025-03-13 11:35:00,123.99,123.99,123.72,123.84,14971.0,122.7841,122.7841,122.5167,122.6355,14971.0
2025-03-13 11:40:00,123.84,124.15,123.72,123.95,58611.0,122.6355,122.9425,122.5167,122.7445,58611.0
2025-03-13 11:45:00,123.97,123.97,123.32,123.57,66355.0,122.7643,122.7643,122.1206,122.3682,66355.0
2025-03-13 11:50:00,123.56,123.64,123.07,123.12,45025.0,122.3582,122.4375,121.873,121.9225,45025.0
2025-03-13 11:55:00,123.16,123.22,122.79,122.79,22742.0,121.9621,122.0216,121.5957,121.5957,22742.0
2025-03-13 12:00:00,122.83,122.97,122.74,122.81,37453.0,121.6353,121.774,121.5462,121.6155,37453.0
2025-03-13 12:05:00,122.8,123.19,122.8,123.08,30679.0,121.6056,121.9918,121.6056,121.8829,30679.0
2025-03-13 12:10:00,123.15,123.36,123.07,123.17,19335.0,121.9522,122.1602,121.873,121.972,19335.0
2025-03-13 12:15:00,123.11,123.39,122.89,123.38,26916.0,121.9126,122.1899,121.6948,122.18,26916.0
2025-03-13 12:20:00,123.34,123.48,123.23,123.44,18346.0,122.1404,122.279,122.0315,122.2394,18346.0
2025-03-13 12:25:00,123.44,123.51,123.32,123.4,16589.0,122.2394,122.3087,122.1206,122.1998,16589.0
2025-03-13 12:30:00,123.36,123.58,123.28,123.56,34819.0,122.1602,122.3781,122.081,122.3582,34819.0
2025-03-13 12:35:00,123.51,123.54,123.41,123.48,20542.0,122.3087,122.3384,122.2097,122.279,20542.0
2025-03-13 12:40:00,123.52,123.57,123.13,123.13,21319.0,122.3186,122.3682,121.9324,121.9324,21319.0
2025-03-13 12:45:00,123.17,123.23,122.79,122.85,39003.0,121.972,122.0315,121.5957,121.6552,39003.0
2025-03-13 12:50:00,122.89,123.06,122.75,122.9,53724.0,121.6948,121.8631,121.5561,121.7047,53724.0
2025-03-13 12:55:00,122.9,122.99,122.81,122.96,38969.0,121.7047,121.7938,121.6155,121.7641,38969.0
2025-03-13 13:00:00,122.95,123.17,122.95,123.12,26979.0,121.7542,121.972,121.7542,121.9225,26979.0
2025-03-13 13:05:00,123.12,123.13,122.72,122.76,19742.0,121.9225,121.9324,121.5264,121.566,19742.0
2025-03-13 13:10:00,122.76,123.01,122.59,123.01,37871.0,121.566,121.8136,121.3977,121.8136,37871.0
2025-03-13 13:15:00,122.89,122.9,122.62,122.67,21124.0,121.6948,121.7047,121.4274,121.4769,21124.0
2025-03-13 13:20:00,122.66,123.09,122.64,122.94,20412.0,121.467,121.8928,121.4472,121.7443,20412.0
2025-03-13 13:25:00,122.98,122.98,122.76,122.77,21619.0,121.7839,121.7839,121.566,121.5759,21619.0
2025-03-13 13:30:00,122.74,122.74,122.37,122.39,28369.0,121.5462,121.5462,121.1798,121.1996,28369.0
2025-03-13 13:35:00,122.32,122.49,122.3,122.4,19481.0,121.1303,121.2987,121.1105,121.2095,19481.0
2025-03-13 13:40:00,122.4,122.44,122.29,122.34,31042.0,121.2095,121.2491,121.1006,121.1501,31042.0
2025-03-13 13:45:00,122.36,122.36,122.08,122.14,14201.0,121.1699,121.1699,120.8926,120.9521,14201.0
2025-03-13 13:50:00,122.13,122.34,122.02,122.25,48793.0,120.9422,121.1501,120.8332,121.061,48793.0
2025-03-13 13:55:00,122.3,122.3,122.0,122.18,26262.0,121.1105,121.1105,120.8134,120.9917,26262.0
2025-03-13 14:00:00,122.18,122.58,122.12,122.41,21374.0,120.9917,121.3878,120.9323,121.2194,21374.0
2025-03-13 14:05:00,122.38,122.54,122.31,122.47,24595.0,121.1897,121.3482,121.1204,121.2789,24595.0
2025-03-13 14:10:00,122.49,123.02,122.43,122.92,20895.0,121.2987,121.8235,121.2392,121.7245,20895.0
2025-03-13 14:15:00,122.88,122.99,122.75,122.89,21437.0,121.6849,121.7938,121.5561,121.6948,21437.0
2025-03-13 14:20:00,122.83,123.1,122.82,123.07,24559.0,121.6353,121.9027,121.6254,121.873,24559.0
2025-03-13 14:25:00,123.07,123.18,123.01,123.09,23721.0,121.873,121.9819,121.8136,121.8928,23721.0
2025-03-13 14:30:00,123.09,123.14,122.85,122.98,31361.0,121.8928,121.9423,121.6552,121.7839,31361.0
2025-03-13 14:35:00,122.94,123.04,122.9,122.97,23679.0,121.7443,121.8433,121.7047,121.774,23679.0
2025-03-13 14:40:00,122.99,123.03,122.82,122.82,70623.0,121.7938,121.8334,121.6254,121.6254,70623.0
2025-03-13 14:45:00,122.8,122.86,122.68,122.72,27352.0,121.6056,121.6651,121.4868,121.5264,27352.0
2025-03-13 14:50:00,122.7,122.7,122.39,122.48,45664.0,121.5066,121.5066,121.1996,121.2888,45664.0
2025-03-13 14:55:00,122.48,122.67,122.45,122.57,38189.0,121.2888,121.4769,121.259,121.3779,38189.0
2025-03-13 15:00:00,122.54,122.79,122.42,122.45,27199.0,121.3482,121.5957,121.2293,121.259,27199.0
2025-03-13 15:05:00,122.41,122.45,122.17,122.23,22745.0,121.2194,121.259,120.9818,121.0412,22745.0
2025-03-13 15:10:00,122.24,122.5,122.18,122.24,54323.0,121.0511,121.3086,120.9917,121.0511,54323.0
2025-03-13 15:15:00,122.22,122.37,122.14,122.25,83305.0,121.0313,121.1798,120.9521,121.061,83305.0
2025-03-13 15:20:00,122.26,122.26,122.11,122.19,26952.0,121.0709,121.0709,120.9224,121.0016,26952.0
2025-03-13 15:25:00,122.17,122.19,121.72,121.99,37852.0,120.9818,121.0016,120.5361,120.8035,37852.0
2025-03-13 15:30:00,121.98,122.35,121.87,122.27,36750.0,120.7936,121.16,120.6847,121.0808,36750.0
2025-03-13 15:35:00,122.23,122.34,122.02,122.21,62317.0,121.0412,121.1501,120.8332,121.0214,62317.0
2025-03-13 15:40:00,122.22,122.7,122.21,122.66,34593.0,121.0313,121.5066,121.0214,121.467,34593.0
2025-03-13 15:45:00,122.6,122.65,122.34,122.56,43086.0,121.4076,121.4571,121.1501,121.368,43086.0
2025-03-13 15:50:00,122.48,122.69,122.31,122.44,69252.0,121.2888,121.4967,121.1204,121.2491,69252.0
2025-03-13 15:55:00,122.5,122.77,122.37,122.53,248992.0,121.3086,121.5759,121.1798,121.3383,248992.0
2025-03-14 09:30:00,123.59,123.76,122.78,122.98,20825.0,122.388,122.5563,121.5858,121.7839,20825.0
2025-03-14 09:35:00,122.99,123.4,122.37,122.55,20173.0,121.7938,122.1998,121.1798,121.3581,20173.0
2025-03-14 09:40:00,122.55,123.0,122.5,122.9,37823.0,121.3581,121.8037,121.3086,121.7047,37823.0
2025-03-14 09:45:00,123.03,124.05,122.92,123.98,30465.0,121.8334,122.8435,121.7245,122.7742,30465.0
2025-03-14 09:50:00,124.03,124.48,123.79,124.34,30899.0,122.8237,123.2693,122.586,123.1307,30899.0
2025-03-14 09:55:00,124.43,124.59,124.24,124.25,20989.0,123.2198,123.3782,123.0316,123.0415,20989.0
2025-03-14 10:00:00,124.14,124.29,123.29,124.01,37726.0,122.9326,123.0811,122.0909,122.8039,37726.0
2025-03-14 10:05:00,124.02,124.32,123.92,124.32,52433.0,122.8138,123.1109,122.7147,123.1109,52433.0
2025-03-14 10:10:00,124.33,124.48,124.09,124.47,27593.0,123.1208,123.2693,122.8831,123.2594,27593.0
2025-03-14 10:15:00,124.43,124.67,124.41,124.55,20728.0,123.2198,123.4575,123.2,123.3386,20728.0
2025-03-14 10:20:00,124.52,125.14,124.48,125.04,25358.0,123.3089,123.9229,123.2693,123.8239,25358.0
2025-03-14 10:25:00,125.04,125.13,124.85,124.88,58433.0,123.8239,123.913,123.6357,123.6654,58433.0
2025-03-14 10:30:00,124.9,125.16,124.78,124.95,34872.0,123.6852,123.9427,123.5664,123.7347,34872.0
2025-03-14 10:35:00,124.96,125.23,124.94,125.16,18549.0,123.7446,124.012,123.7248,123.9427,18549.0
2025-03-14 10:40:00,125.15,125.3,125.08,125.24,23786.0,123.9328,124.0813,123.8635,124.0219,23786.0
2025-03-14 10:45:00,125.24,125.33,125.11,125.11,18416.0,124.0219,124.111,123.8932,123.8932,18416.0
2025-03-14 10:50:00,125.18,125.58,125.17,125.58,19751.0,123.9625,124.3586,123.9526,124.3586,19751.0
2025-03-14 10:55:00,125.58,125.63,125.42,125.58,18503.0,124.3586,124.4081,124.2002,124.3586,18503.0
2025-03-14 11:00:00,125.6,125.75,125.41,125.6,17842.0,124.3784,124.5269,124.1903,124.3784,17842.0
2025-03-14 11:05:00,125.63,125.63,125.49,125.53,18825.0,124.4081,124.4081,124.2695,124.3091,18825.0
2025-03-14 11:10:00,125.54,125.83,125.49,125.83,15460.0,124.319,124.6062,124.2695,124.6062,15460.0
2025-03-14 11:15:00,125.86,126.08,125.79,125.89,24321.0,124.6359,124.8537,124.5666,124.6656,24321.0
2025-03-14 11:20:00,125.92,125.92,125.67,125.86,41916.0,124.6953,124.6953,124.4477,124.6359,41916.0
2025-03-14 11:25:00,125.86,125.87,125.71,125.71,37100.0,124.6359,124.6458,124.4873,124.4873,37100.0
2025-03-14 11:30:00,125.75,125.98,125.72,125.88,27243.0,124.5269,124.7547,124.4972,124.6557,27243.0
2025-03-14 11:35:00,125.88,125.9,125.69,125.8,18889.0,124.6557,124.6755,124.4675,124.5765,18889.0
2025-03-14 11:40:00,125.8,126.04,125.8,126.04,18245.0,124.5765,124.8141,124.5765,124.8141,18245.0
2025-03-14 11:45:00,126.06,126.51,126.05,126.46,24316.0,124.8339,125.2796,124.824,125.23,24316.0
2025-03-14 11:50:00,126.46,126.52,126.39,126.46,19503.0,125.23,125.2895,125.1607,125.23,19503.0
2025-03-14 11:55:00,126.46,126.46,126.2,126.37,18600.0,125.23,125.23,124.9726,125.1409,18600.0
2025-03-14 12:00:00,126.3,126.41,126.26,126.31,20086.0,125.0716,125.1805,125.032,125.0815,20086.0
2025-03-14 12:05:00,126.36,126.75,126.34,126.56,78542.0,125.131,125.5172,125.1112,125.3291,78542.0
2025-03-14 12:10:00,126.6,126.84,126.56,126.63,23877.0,125.3687,125.6063,125.3291,125.3984,23877.0
2025-03-14 12:15:00,126.63,126.63,126.19,126.31,19818.0,125.3984,125.3984,124.9627,125.0815,19818.0
2025-03-14 12:20:00,126.31,126.49,126.28,126.39,19452.0,125.0815,125.2598,125.0518,125.1607,19452.0
2025-03-14 12:25:00,126.4,126.4,126.04,126.08,16216.0,125.1706,125.1706,124.8141,124.8537,16216.0
2025-03-14 12:30:00,126.08,126.18,125.98,126.11,15838.0,124.8537,124.9528,124.7547,124.8834,15838.0
2025-03-14 12:35:00,126.11,126.35,125.97,126.04,18230.0,124.8834,125.1211,124.7448,124.8141,18230.0
2025-03-14 12:40:00,126.02,126.11,125.9,126.05,11618.0,124.7943,124.8834,124.6755,124.824,11618.0
2025-03-14 12:45:00,126.05,126.1,125.84,125.94,18896.0,124.824,124.8735,124.6161,124.7151,18896.0
2025-03-14 12:50:00,125.94,126.27,125.94,126.22,14902.0,124.7151,125.0419,124.7151,124.9924,14902.0
2025-03-14 12:55:00,126.23,126.28,126.15,126.23,16788.0,125.0023,125.0518,124.9231,125.0023,16788.0
2025-03-14 13:00:00,126.24,126.81,126.24,126.69,28123.0,125.0122,125.5766,125.0122,125.4578,28123.0
2025-03-14 13:05:00,126.69,126.73,126.57,126.63,15420.0,125.4578,125.4974,125.339,125.3984,15420.0
2025-03-14 13:10:00,126.57,126.59,126.28,126.35,19224.0,125.339,125.3588,125.0518,125.1211,19224.0
2025-03-14 13:15:00,126.35,126.42,126.25,126.27,17201.0,125.1211,125.1904,125.0221,125.0419,17201.0
2025-03-14 13:20:00,126.27,126.32,126.15,126.26,17983.0,125.0419,125.0914,124.9231,125.032,17983.0
2025-03-14 13:25:00,126.29,126.49,126.28,126.45,15731.0,125.0617,125.2598,125.0518,125.2201,15731.0
2025-03-14 13:30:00,126.45,126.55,126.39,126.41,16663.0,125.2201,125.3192,125.1607,125.1805,16663.0
2025-03-14 13:35:00,126.41,126.55,126.31,126.51,17283.0,125.1805,125.3192,125.0815,125.2796,17283.0
2025-03-14 13:40:00,126.54,126.58,126.37,126.37,15548.0,125.3093,125.3489,125.1409,125.1409,15548.0
2025-03-14 13:45:00,126.37,126.41,126.31,126.39,17996.0,125.1409,125.1805,125.0815,125.1607,17996.0
2025-03-14 13:50:00,126.39,126.65,126.39,126.55,20392.0,125.1607,125.4182,125.1607,125.3192,20392.0
2025-03-14 13:55:00,126.55,126.6,126.31,126.35,18648.0,125.3192,125.3687,125.0815,125.1211,18648.0
2025-03-14 14:00:00,126.36,126.63,126.35,126.62,17538.0,125.131,125.3984,125.1211,125.3885,17538.0
2025-03-14 14:05:00,126.62,126.72,126.57,126.59,17223.0,125.3885,125.4875,125.339,125.3588,17223.0
2025-03-14 14:10:00,126.59,126.6,126.4,126.43,16403.0,125.3588,125.3687,125.1706,125.2003,16403.0
2025-03-14 14:15:00,126.43,126.7,126.42,126.59,16034.0,125.2003,125.4677,125.1904,125.3588,16034.0
2025-03-14 14:20:00,126.59,126.59,126.42,126.49,17568.0,125.3588,125.3588,125.1904,125.2598,17568.0
2025-03-14 14:25:00,126.49,126.61,126.45,126.45,21855.0,125.2598,125.3786,125.2201,125.2201,21855.0
2025-03-14 14:30:00,126.48,126.74,126.48,126.68,19714.0,125.2498,125.5073,125.2498,125.4479,19714.0
2025-03-14 14:35:00,126.65,126.65,126.5,126.52,41813.0,125.4182,125.4182,125.2697,125.2895,41813.0
2025-03-14 14:40:00,126.52,126.52,126.36,126.46,15696.0,125.2895,125.2895,125.131,125.23,15696.0
2025-03-14 14:45:00,126.5,126.68,126.49,126.64,23228.0,125.2697,125.4479,125.2598,125.4083,23228.0
2025-03-14 14:50:00,126.65,126.66,126.53,126.57,13883.0,125.4182,125.4281,125.2994,125.339,13883.0
2025-03-14 14:55:00,126.53,126.58,126.4,126.49,25154.0,125.2994,125.3489,125.1706,125.2598,25154.0
2025-03-14 15:00:00,126.52,126.75,126.47,126.71,19931.0,125.2895,125.5172,125.2399,125.4776,19931.0
2025-03-14 15:05:00,126.71,126.86,126.67,126.78,31113.0,125.4776,125.6262,125.438,125.5469,31113.0
2025-03-14 15:10:00,126.79,126.85,126.64,126.65,19928.0,125.5568,125.6163,125.4083,125.4182,19928.0
2025-03-14 15:15:00,126.65,126.76,126.57,126.63,39834.0,125.4182,125.5271,125.339,125.3984,39834.0
2025-03-14 15:20:00,126.61,126.75,126.48,126.55,27178.0,125.3786,125.5172,125.2498,125.3192,27178.0
2025-03-14 15:25:00,126.52,126.57,126.39,126.46,41931.0,125.2895,125.339,125.1607,125.23,41931.0
2025-03-14 15:30:00,126.47,126.63,126.39,126.5,30566.0,125.2399,125.3984,125.1607,125.2697,30566.0
2025-03-14 15:35:00,126.49,126.54,126.37,126.4,28849.0,125.2598,125.3093,125.1409,125.1706,28849.0
2025-03-14 15:40:00,126.37,126.43,126.22,126.42,36691.0,125.1409,125.2003,124.9924,125.1904,36691.0
2025-03-14 15:45:00,126.44,126.68,126.23,126.67,41090.0,125.2102,125.4479,125.0023,125.438,41090.0
2025-03-14 15:50:00,126.74,127.01,126.64,126.91,75258.0,125.5073,125.7747,125.4083,125.6757,75258.0
2025-03-14 15:55:00,126.91,127.08,126.64,126.68,156413.0,125.6757,125.844,125.4083,125.4479,156413.0
2025-03-17 09:30:00,127.08,128.78,126.57,128.77,32237.0,125.844,127.5275,125.339,127.5176,32237.0
2025-03-17 09:35:00,128.85,129.0,127.97,128.11,11229.0,127.5968,127.7453,126.7254,126.864,11229.0
2025-03-17 09:40:00,128.09,128.84,128.0,128.74,23501.0,126.8442,127.5869,126.7551,127.4879,23501.0
2025-03-17 09:45:00,128.82,129.0,128.58,128.7,44481.0,127.5671,127.7453,127.3294,127.4483,44481.0
2025-03-17 09:50:00,128.74,128.82,128.43,128.74,48510.0,127.4879,127.5671,127.1809,127.4879,48510.0
2025-03-17 09:55:00,128.74,128.88,128.37,128.38,24572.0,127.4879,127.6265,127.1215,127.1314,24572.0
2025-03-17 10:00:00,128.47,128.66,128.16,128.51,49404.0,127.2205,127.4086,126.9135,127.2601,49404.0
2025-03-17 10:05:00,128.51,128.74,128.44,128.58,47721.0,127.2601,127.4879,127.1908,127.3294,47721.0
2025-03-17 10:10:00,128.59,128.79,128.47,128.51,34094.0,127.3393,127.5374,127.2205,127.2601,34094.0
2025-03-17 10:15:00,128.5,128.81,128.37,128.56,33458.0,127.2502,127.5572,127.1215,127.3096,33458.0
2025-03-17 10:20:00,128.56,128.62,128.43,128.53,20836.0,127.3096,127.369,127.1809,127.2799,20836.0
2025-03-17 10:25:00,128.48,128.55,128.28,128.32,26173.0,127.2304,127.2997,127.0323,127.072,26173.0
2025-03-17 10:30:00,128.48,128.65,128.27,128.43,26754.0,127.2304,127.3987,127.0224,127.1809,26754.0
2025-03-17 10:35:00,128.39,128.48,128.3,128.42,26489.0,127.1413,127.2304,127.0521,127.171,26489.0
2025-03-17 10:40:00,128.43,128.43,127.91,127.95,21074.0,127.1809,127.1809,126.6659,126.7056,21074.0
2025-03-17 10:45:00,127.91,127.92,127.73,127.79,32758.0,126.6659,126.6758,126.4877,126.5471,32758.0
2025-03-17 10:50:00,127.8,127.98,127.7,127.93,35942.0,126.557,126.7353,126.458,126.6857,35942.0
2025-03-17 10:55:00,127.93,128.04,127.79,128.0,21389.0,126.6857,126.7947,126.5471,126.7551,21389.0
2025-03-17 11:00:00,128.0,128.0,127.7,127.8,19883.0,126.7551,126.7551,126.458,126.557,19883.0
2025-03-17 11:05:00,127.87,128.16,127.8,128.02,31220.0,126.6263,126.9135,126.557,126.7749,31220.0
2025-03-17 11:10:00,128.04,128.36,127.97,128.32,28952.0,126.7947,127.1116,126.7254,127.072,28952.0
2025-03-17 11:15:00,128.32,128.5,128.28,128.46,19571.0,127.072,127.2502,127.0323,127.2106,19571.0
2025-03-17 11:20:00,128.46,128.55,128.37,128.55,24120.0,127.2106,127.2997,127.1215,127.2997,24120.0
2025-03-17 11:25:00,128.55,128.72,128.4,128.66,39971.0,127.2997,127.4681,127.1512,127.4086,39971.0
2025-03-17 11:30:00,128.67,128.95,128.55,128.84,23712.0,127.4185,127.6958,127.2997,127.5869,23712.0
2025-03-17 11:35:00,128.88,129.12,128.8,128.83,18644.0,127.6265,127.8642,127.5473,127.577,18644.0
2025-03-17 11:40:00,128.83,129.01,128.72,128.76,27555.0,127.577,127.7552,127.4681,127.5077,27555.0
2025-03-17 11:45:00,128.79,128.83,128.64,128.71,16957.0,127.5374,127.577,127.3888,127.4582,16957.0
2025-03-17 11:50:00,128.68,128.74,128.56,128.71,24491.0,127.4285,127.4879,127.3096,127.4582,24491.0
2025-03-17 11:55:00,128.71,128.78,128.66,128.66,25474.0,127.4582,127.5275,127.4086,127.4086,25474.0
2025-03-17 12:00:00,128.61,128.76,128.59,128.69,15764.0,127.3591,127.5077,127.3393,127.4384,15764.0
2025-03-17 12:05:00,128.69,128.81,128.62,128.78,21822.0,127.4384,127.5572,127.369,127.5275,21822.0
2025-03-17 12:10:00,128.78,129.07,128.76,129.02,25076.0,127.5275,127.8147,127.5077,127.7651,25076.0
2025-03-17 12:15:00,129.06,129.06,128.81,128.93,12774.0,127.8048,127.8048,127.5572,127.676,12774.0
2025-03-17 12:20:00,128.93,129.04,128.9,129.04,21756.0,127.676,127.785,127.6463,127.785,21756.0
2025-03-17 12:25:00,129.03,129.44,129.01,129.41,22211.0,127.775,128.1811,127.7552,128.1514,22211.0
2025-03-17 12:30:00,129.43,129.43,128.94,128.97,16048.0,128.1712,128.1712,127.6859,127.7156,16048.0
2025-03-17 12:35:00,128.92,129.05,128.9,128.97,19975.0,127.6661,127.7949,127.6463,127.7156,19975.0
2025-03-17 12:40:00,128.91,129.18,128.85,129.15,27998.0,127.6562,127.9236,127.5968,127.8939,27998.0
2025-03-17 12:45:00,129.15,129.42,128.98,129.42,16631.0,127.8939,128.1613,127.7255,128.1613,16631.0
2025-03-17 12:50:00,129.43,129.46,129.2,129.27,20663.0,128.1712,128.2009,127.9434,128.0127,20663.0
2025-03-17 12:55:00,129.26,129.39,129.19,129.31,19155.0,128.0028,128.1315,127.9335,128.0523,19155.0
2025-03-17 13:00:00,129.31,129.35,129.06,129.13,33507.0,128.0523,128.0919,127.8048,127.8741,33507.0
2025-03-17 13:05:00,129.12,129.35,129.1,129.28,64446.0,127.8642,128.0919,127.8444,128.0226,64446.0
2025-03-17 13:10:00,129.33,129.53,129.21,129.32,20622.0,128.0721,128.2702,127.9533,128.0622,20622.0
2025-03-17 13:15:00,129.29,129.37,129.14,129.19,15749.0,128.0325,128.1117,127.884,127.9335,15749.0
2025-03-17 13:20:00,129.18,129.41,129.14,129.3,30349.0,127.9236,128.1514,127.884,128.0424,30349.0
2025-03-17 13:25:00,129.32,129.39,129.09,129.12,18289.0,128.0622,128.1315,127.8345,127.8642,18289.0
2025-03-17 13:30:00,129.12,129.21,129.0,129.06,17446.0,127.8642,127.9533,127.7453,127.8048,17446.0
2025-03-17 13:35:00,129.05,129.09,128.94,129.0,29520.0,127.7949,127.8345,127.6859,127.7453,29520.0
2025-03-17 13:40:00,128.97,128.97,128.83,128.87,16274.0,127.7156,127.7156,127.577,127.6166,16274.0
2025-03-17 13:45:00,128.87,129.14,128.87,129.14,27206.0,127.6166,127.884,127.6166,127.884,27206.0
2025-03-17 13:50:00,129.11,129.51,129.07,129.45,22883.0,127.8543,128.2504,127.8147,128.191,22883.0
2025-03-17 13:55:00,129.47,129.67,129.47,129.6,22045.0,128.2108,128.4088,128.2108,128.3395,22045.0
2025-03-17 14:00:00,129.6,129.77,129.52,129.65,25176.0,128.3395,128.5079,128.2603,128.389,25176.0
2025-03-17 14:05:00,129.67,129.82,129.55,129.63,17555.0,128.4088,128.5574,128.29,128.3692,17555.0
2025-03-17 14:10:00,129.63,129.73,129.53,129.69,16806.0,128.3692,128.4682,128.2702,128.4286,16806.0
2025-03-17 14:15:00,129.73,129.75,129.64,129.72,14750.0,128.4682,128.488,128.3791,128.4583,14750.0
2025-03-17 14:20:00,129.72,129.74,129.57,129.63,20928.0,128.4583,128.4781,128.3098,128.3692,20928.0
2025-03-17 14:25:00,129.59,129.72,129.59,129.64,15934.0,128.3296,128.4583,128.3296,128.3791,15934.0
2025-03-17 14:30:00,129.68,129.78,129.64,129.72,20165.0,128.4187,128.5178,128.3791,128.4583,20165.0
2025-03-17 14:35:00,129.72,129.72,129.61,129.69,18461.0,128.4583,128.4583,128.3494,128.4286,18461.0
2025-03-17 14:40:00,129.69,129.72,129.58,129.61,18900.0,128.4286,128.4583,128.3197,128.3494,18900.0
2025-03-17 14:45:00,129.61,129.64,129.46,129.6,30352.0,128.3494,128.3791,128.2009,128.3395,30352.0
2025-03-17 14:50:00,129.58,129.62,129.31,129.49,33538.0,128.3197,128.3593,128.0523,128.2306,33538.0
2025-03-17 14:55:00,129.49,129.59,129.45,129.55,18857.0,128.2306,128.3296,128.191,128.29,18857.0
2025-03-17 15:00:00,129.53,129.55,129.4,129.44,27419.0,128.2702,128.29,128.1414,128.1811,27419.0
2025-03-17 15:05:00,129.44,129.49,129.31,129.34,50119.0,128.1811,128.2306,128.0523,128.082,50119.0
2025-03-17 15:10:00,129.34,129.34,128.95,129.0,30693.0,128.082,128.082,127.6958,127.7453,30693.0
2025-03-17 15:15:00,129.0,129.28,128.92,129.19,41746.0,127.7453,128.0226,127.6661,127.9335,41746.0
2025-03-17 15:20:00,129.21,129.4,129.18,129.31,41816.0,127.9533,128.1414,127.9236,128.0523,41816.0
2025-03-17 15:25:00,129.3,129.47,129.24,129.47,28148.0,128.0424,128.2108,127.983,128.2108,28148.0
2025-03-17 15:30:00,129.44,129.5,129.21,129.25,56457.0,128.1811,128.2405,127.9533,127.9929,56457.0
2025-03-17 15:35:00,129.23,129.25,129.04,129.16,22032.0,127.9731,127.9929,127.785,127.9038,22032.0
2025-03-17 15:40:00,129.14,129.42,129.1,129.35,33954.0,127.884,128.1613,127.8444,128.0919,33954.0
2025-03-17 15:45:00,129.35,129.4,129.23,129.35,33370.0,128.0919,128.1414,127.9731,128.0919,33370.0
2025-03-17 15:50:00,129.34,129.6,129.27,129.49,64532.0,128.082,128.3395,128.0127,128.2306,64532.0
2025-03-17 15:55:00,129.5,129.72,129.16,129.21,93411.0,128.2405,128.4583,127.9038,127.9533,93411.0
2025-03-18 09:30:00,129.94,129.97,129.0,129.46,19619.0,128.6762,128.7059,127.7453,128.2009,19619.0
2025-03-18 09:35:00,129.58,130.2,129.5,130.08,26733.0,128.3197,128.9337,128.2405,128.8148,26733.0
2025-03-18 09:40:00,129.95,130.22,129.74,129.96,16634.0,128.6861,128.9535,128.4781,128.696,16634.0
2025-03-18 09:45:00,129.96,130.19,129.7,129.79,25916.0,128.696,128.9238,128.4385,128.5277,25916.0
2025-03-18 09:50:00,129.86,130.03,129.7,129.91,22354.0,128.597,128.7653,128.4385,128.6465,22354.0
2025-03-18 09:55:00,129.91,130.0,129.42,129.61,12292.0,128.6465,128.7356,128.1613,128.3494,12292.0
2025-03-18 10:00:00,129.61,129.8,129.48,129.68,14989.0,128.3494,128.5376,128.2207,128.4187,14989.0
2025-03-18 10:05:00,129.78,129.93,129.52,129.61,15802.0,128.5178,128.6663,128.2603,128.3494,15802.0
2025-03-18 10:10:00,129.61,129.62,129.29,129.35,18638.0,128.3494,128.3593,128.0325,128.0919,18638.0
2025-03-18 10:15:00,129.37,130.0,129.37,129.95,45680.0,128.1117,128.7356,128.1117,128.6861,45680.0
2025-03-18 10:20:00,130.0,130.16,129.81,129.99,36867.0,128.7356,128.8941,128.5475,128.7257,36867.0
2025-03-18 10:25:00,130.0,130.11,129.77,129.77,26718.0,128.7356,128.8445,128.5079,128.5079,26718.0
2025-03-18 10:30:00,129.81,129.86,129.63,129.72,48017.0,128.5475,128.597,128.3692,128.4583,48017.0
2025-03-18 10:35:00,129.72,130.06,129.7,130.0,14852.0,128.4583,128.795,128.4385,128.7356,14852.0
2025-03-18 10:40:00,130.0,130.12,129.82,129.83,13706.0,128.7356,128.8544,128.5574,128.5673,13706.0
2025-03-18 10:45:00,129.78,129.97,129.66,129.94,11528.0,128.5178,128.7059,128.3989,128.6762,11528.0
2025-03-18 10:50:00,129.94,129.96,129.76,129.76,9956.0,128.6762,128.696,128.4979,128.4979,9956.0
2025-03-18 10:55:00,129.8,129.81,129.49,129.54,13642.0,128.5376,128.5475,128.2306,128.2801,13642.0
2025-03-18 11:00:00,129.54,129.68,129.47,129.67,26224.0,128.2801,128.4187,128.2108,128.4088,26224.0
2025-03-18 11:05:00,129.64,129.64,129.35,129.48,11748.0,128.3791,128.3791,128.0919,128.2207,11748.0
2025-03-18 11:10:00,129.47,129.51,129.3,129.4,10318.0,128.2108,128.2504,128.0424,128.1414,10318.0
2025-03-18 11:15:00,129.48,129.59,129.48,129.53,14769.0,128.2207,128.3296,128.2207,128.2702,14769.0
2025-03-18 11:20:00,129.55,129.63,129.49,129.5,16421.0,128.29,128.3692,128.2306,128.2405,16421.0
2025-03-18 11:25:00,129.5,129.77,129.44,129.48,30814.0,128.2405,128.5079,128.1811,128.2207,30814.0
2025-03-18 11:30:00,129.44,129.58,129.41,129.43,11392.0,128.1811,128.3197,128.1514,128.1712,11392.0
2025-03-18 11:35:00,129.43,129.51,129.39,129.39,13300.0,128.1712,128.2504,128.1315,128.1315,13300.0
2025-03-18 11:40:00,129.43,129.51,129.2,129.22,16403.0,128.1712,128.2504,127.9434,127.9632,16403.0
2025-03-18 11:45:00,129.23,129.26,129.01,129.06,9219.0,127.9731,128.0028,127.7552,127.8048,9219.0
2025-03-18 11:50:00,129.0,129.15,128.93,128.99,16301.0,127.7453,127.8939,127.676,127.7354,16301.0
2025-03-18 11:55:00,129.04,129.15,128.98,129.03,9178.0,127.785,127.8939,127.7255,127.775,9178.0
2025-03-18 12:00:00,129.03,129.22,129.01,129.01,10143.0,127.775,127.9632,127.7552,127.7552,10143.0
2025-03-18 12:05:00,129.03,129.16,128.98,129.15,5922.0,127.775,127.9038,127.7255,127.8939,5922.0
2025-03-18 12:10:00,129.1,129.17,129.06,129.08,16548.0,127.8444,127.9137,127.8048,127.8246,16548.0
2025-03-18 12:15:00,129.08,129.17,129.01,129.11,9318.0,127.8246,127.9137,127.7552,127.8543,9318.0
2025-03-18 12:20:00,129.11,129.2,129.08,129.17,9226.0,127.8543,127.9434,127.8246,127.9137,9226.0
2025-03-18 12:25:00,129.14,129.34,129.09,129.3,9669.0,127.884,128.082,127.8345,128.0424,9669.0
2025-03-18 12:30:00,129.33,129.4,129.23,129.27,8357.0,128.0721,128.1414,127.9731,128.0127,8357.0
2025-03-18 12:35:00,129.27,129.32,129.22,129.25,10881.0,128.0127,128.0622,127.9632,127.9929,10881.0
2025-03-18 12:40:00,129.25,129.26,128.88,128.9,10592.0,127.9929,128.0028,127.6265,127.6463,10592.0
2025-03-18 12:45:00,128.9,129.08,128.8,128.87,10784.0,127.6463,127.8246,127.5473,127.6166,10784.0
2025-03-18 12:50:00,128.86,128.87,128.32,128.43,16847.0,127.6067,127.6166,127.072,127.1809,16847.0
2025-03-18 12:55:00,128.45,128.5,128.3,128.39,12162.0,127.2007,127.2502,127.0521,127.1413,12162.0
2025-03-18 13:00:00,128.45,128.7,128.44,128.45,12571.0,127.2007,127.4483,127.1908,127.2007,12571.0
2025-03-18 13:05:00,128.5,128.52,128.32,128.33,8588.0,127.2502,127.27,127.072,127.0819,8588.0
2025-03-18 13:10:00,128.33,128.33,128.0,128.0,25832.0,127.0819,127.0819,126.7551,126.7551,25832.0
2025-03-18 13:15:00,128.0,128.09,127.68,127.7,24275.0,126.7551,126.8442,126.4382,126.458,24275.0
2025-03-18 13:20:00,127.7,128.5,127.69,128.5,30630.0,126.458,127.2502,126.4481,127.2502,30630.0
2025-03-18 13:25:00,128.46,128.46,128.18,128.31,9257.0,127.2106,127.2106,126.9333,127.0621,9257.0
2025-03-18 13:30:00,128.3,128.32,128.03,128.19,19698.0,127.0521,127.072,126.7848,126.9432,19698.0
2025-03-18 13:35:00,128.25,128.49,128.18,128.35,10456.0,127.0026,127.2403,126.9333,127.1017,10456.0
2025-03-18 13:40:00,128.38,128.42,128.32,128.36,7765.0,127.1314,127.171,127.072,127.1116,7765.0
2025-03-18 13:45:00,128.38,128.42,128.29,128.34,14864.0,127.1314,127.171,127.0422,127.0918,14864.0
2025-03-18 13:50:00,128.36,128.36,128.18,128.27,15541.0,127.1116,127.1116,126.9333,127.0224,15541.0
2025-03-18 13:55:00,128.29,128.36,128.1,128.24,20075.0,127.0422,127.1116,126.8541,126.9927,20075.0
2025-03-18 14:00:00,128.19,128.36,128.19,128.31,17896.0,126.9432,127.1116,126.9432,127.0621,17896.0
2025-03-18 14:05:00,128.31,128.39,128.24,128.34,11825.0,127.0621,127.1413,126.9927,127.0918,11825.0
2025-03-18 14:10:00,128.33,128.35,128.06,128.14,16832.0,127.0819,127.1017,126.8145,126.8937,16832.0
2025-03-18 14:15:00,128.12,128.29,128.11,128.25,14170.0,126.8739,127.0422,126.864,127.0026,14170.0
2025-03-18 14:20:00,128.25,128.5,128.25,128.3,13625.0,127.0026,127.2502,127.0026,127.0521,13625.0
2025-03-18 14:25:00,128.3,128.34,128.14,128.19,11951.0,127.0521,127.0918,126.8937,126.9432,11951.0
2025-03-18 14:30:00,128.18,128.35,128.15,128.22,14126.0,126.9333,127.1017,126.9036,126.9729,14126.0
2025-03-18 14:35:00,128.25,128.34,128.25,128.3,7971.0,127.0026,127.0918,127.0026,127.0521,7971.0
2025-03-18 14:40:00,128.32,128.35,128.21,128.32,14601.0,127.072,127.1017,126.963,127.072,14601.0
2025-03-18 14:45:00,128.33,128.43,128.19,128.23,14223.0,127.0819,127.1809,126.9432,126.9828,14223.0
2025-03-18 14:50:00,128.24,128.34,128.1,128.1,11907.0,126.9927,127.0918,126.8541,126.8541,11907.0
2025-03-18 14:55:00,128.07,128.22,128.03,128.21,12730.0,126.8244,126.9729,126.7848,126.963,12730.0
2025-03-18 15:00:00,128.18,128.23,128.09,128.14,8673.0,126.9333,126.9828,126.8442,126.8937,8673.0
2025-03-18 15:05:00,128.14,128.19,128.07,128.16,16195.0,126.8937,126.9432,126.8244,126.9135,16195.0
2025-03-18 15:10:00,128.16,128.21,128.09,128.15,13283.0,126.9135,126.963,126.8442,126.9036,13283.0
2025-03-18 15:15:00,128.16,128.19,128.07,128.11,20352.0,126.9135,126.9432,126.8244,126.864,20352.0
2025-03-18 15:20:00,128.11,128.17,127.99,128.1,17976.0,126.864,126.9234,126.7452,126.8541,17976.0
2025-03-18 15:25:00,128.11,128.2,128.01,128.06,21888.0,126.864,126.9531,126.765,126.8145,21888.0
2025-03-18 15:30:00,128.12,128.27,128.0,128.18,26989.0,126.8739,127.0224,126.7551,126.9333,26989.0
2025-03-18 15:35:00,128.21,128.43,128.11,128.36,26548.0,126.963,127.1809,126.864,127.1116,26548.0
2025-03-18 15:40:00,128.32,128.49,128.26,128.39,23381.0,127.072,127.2403,127.0125,127.1413,23381.0
2025-03-18 15:45:00,128.34,128.44,128.28,128.4,18792.0,127.0918,127.1908,127.0323,127.1512,18792.0
2025-03-18 15:50:00,128.39,128.58,128.31,128.43,43290.0,127.1413,127.3294,127.0621,127.1809,43290.0
2025-03-18 15:55:00,128.46,128.55,128.25,128.42,151274.0,127.2106,127.2997,127.0026,127.171,151274.0
2025-03-19 09:30:00,128.5,128.69,128.13,128.69,21861.0,127.2502,127.4384,126.8838,127.4384,21861.0
2025-03-19 09:35:00,128.71,129.16,128.69,128.89,4180.0,127.4582,127.9038,127.4384,127.6364,4180.0
2025-03-19 09:40:00,129.12,129.13,128.58,128.82,5476.0,127.8642,127.8741,127.3294,127.5671,5476.0
2025-03-19 09:45:00,128.78,128.93,128.5,128.58,10721.0,127.5275,127.676,127.2502,127.3294,10721.0
2025-03-19 09:50:00,128.64,128.95,128.63,128.79,10227.0,127.3888,127.6958,127.3789,127.5374,10227.0
2025-03-19 09:55:00,128.8,128.8,128.51,128.55,8825.0,127.5473,127.5473,127.2601,127.2997,8825.0
2025-03-19 10:00:00,128.51,128.51,127.81,127.81,11008.0,127.2601,127.2601,126.5669,126.5669,11008.0
2025-03-19 10:05:00,127.87,127.87,127.27,127.64,12013.0,126.6263,126.6263,126.0322,126.3986,12013.0
2025-03-19 10:10:00,127.65,127.72,127.46,127.64,9430.0,126.4085,126.4778,126.2203,126.3986,9430.0
2025-03-19 10:15:00,127.66,127.7,127.48,127.48,9240.0,126.4184,126.458,126.2401,126.2401,9240.0
2025-03-19 10:20:00,127.47,127.81,127.47,127.64,10670.0,126.2302,126.5669,126.2302,126.3986,10670.0
2025-03-19 10:25:00,127.62,127.73,127.38,127.48,8043.0,126.3788,126.4877,126.1411,126.2401,8043.0
2025-03-19 10:30:00,127.47,127.73,127.44,127.61,16787.0,126.2302,126.4877,126.2005,126.3689,16787.0
2025-03-19 10:35:00,127.62,127.83,127.49,127.53,15539.0,126.3788,126.5867,126.25,126.2896,15539.0
2025-03-19 10:40:00,127.57,127.68,127.16,127.22,11391.0,126.3292,126.4382,125.9232,125.9827,11391.0
2025-03-19 10:45:00,127.23,127.5,127.2,127.46,11593.0,125.9926,126.2599,125.9628,126.2203,11593.0
2025-03-19 10:50:00,127.55,127.62,127.48,127.48,15566.0,126.3094,126.3788,126.2401,126.2401,15566.0
2025-03-19 10:55:00,127.46,127.63,127.45,127.6,9176.0,126.2203,126.3887,126.2104,126.359,9176.0
2025-03-19 11:00:00,127.62,127.7,127.57,127.58,9388.0,126.3788,126.458,126.3292,126.3392,9388.0
2025-03-19 11:05:00,127.59,127.68,127.45,127.67,10807.0,126.3491,126.4382,126.2104,126.4283,10807.0
2025-03-19 11:10:00,127.62,127.86,127.55,127.84,6483.0,126.3788,126.6164,126.3094,126.5966,6483.0
2025-03-19 11:15:00,127.8,127.9,127.64,127.66,9657.0,126.557,126.656,126.3986,126.4184,9657.0
2025-03-19 11:20:00,127.63,127.75,127.62,127.68,5171.0,126.3887,126.5075,126.3788,126.4382,5171.0
2025-03-19 11:25:00,127.77,127.99,127.71,127.96,10257.0,126.5273,126.7452,126.4679,126.7155,10257.0
2025-03-19 11:30:00,127.96,128.06,127.93,127.93,15187.0,126.7155,126.8145,126.6857,126.6857,15187.0
2025-03-19 11:35:00,127.93,127.99,127.85,127.9,8117.0,126.6857,126.7452,126.6065,126.656,8117.0
2025-03-19 11:40:00,127.94,128.07,127.93,127.98,7085.0,126.6956,126.8244,126.6857,126.7353,7085.0
2025-03-19 11:45:00,127.98,128.2,127.93,128.14,20385.0,126.7353,126.9531,126.6857,126.8937,20385.0
2025-03-19 11:50:00,128.14,128.26,128.08,128.12,20278.0,126.8937,127.0125,126.8343,126.8739,20278.0
2025-03-19 11:55:00,128.11,128.11,127.91,128.05,11523.0,126.864,126.864,126.6659,126.8046,11523.0
2025-03-19 12:00:00,128.07,128.17,128.06,128.08,10053.0,126.8244,126.9234,126.8145,126.8343,10053.0
2025-03-19 12:05:00,128.12,128.19,127.96,127.96,12881.0,126.8739,126.9432,126.7155,126.7155,12881.0
2025-03-19 12:10:00,127.97,128.13,127.9,127.92,10068.0,126.7254,126.8838,126.656,126.6758,10068.0
2025-03-19 12:15:00,127.94,128.0,127.89,127.98,11413.0,126.6956,126.7551,126.6461,126.7353,11413.0
2025-03-19 12:20:00,127.96,128.29,127.96,128.17,4794.0,126.7155,127.0422,126.7155,126.9234,4794.0
2025-03-19 12:25:00,128.23,128.23,127.97,128.01,13724.0,126.9828,126.9828,126.7254,126.765,13724.0
2025-03-19 12:30:00,128.03,128.13,127.99,128.13,10339.0,126.7848,126.8838,126.7452,126.8838,10339.0
2025-03-19 12:35:00,128.14,128.23,128.1,128.22,8435.0,126.8937,126.9828,126.8541,126.9729,8435.0
2025-03-19 12:40:00,128.17,128.27,128.09,128.21,23079.0,126.9234,127.0224,126.8442,126.963,23079.0
2025-03-19 12:45:00,128.2,128.44,128.19,128.41,6294.0,126.9531,127.1908,126.9432,127.1611,6294.0
2025-03-19 12:50:00,128.44,128.63,128.43,128.6,2391.0,127.1908,127.3789,127.1809,127.3492,2391.0
2025-03-19 12:55:00,128.63,128.63,128.4,128.42,8429.0,127.3789,127.3789,127.1512,127.171,8429.0
2025-03-19 13:00:00,128.5,128.6,128.47,128.52,4676.0,127.2502,127.3492,127.2205,127.27,4676.0
2025-03-19 13:05:00,128.56,128.63,128.55,128.62,5454.0,127.3096,127.3789,127.2997,127.369,5454.0
2025-03-19 13:10:00,128.66,128.73,128.58,128.63,4988.0,127.4086,127.478,127.3294,127.3789,4988.0
2025-03-19 13:15:00,128.67,128.76,128.62,128.75,7670.0,127.4185,127.5077,127.369,127.4978,7670.0
2025-03-19 13:20:00,128.7,128.82,128.7,128.78,9133.0,127.4483,127.5671,127.4483,127.5275,9133.0
2025-03-19 13:25:00,128.79,128.85,128.73,128.76,5893.0,127.5374,127.5968,127.478,127.5077,5893.0
2025-03-19 13:30:00,128.76,128.79,128.65,128.68,2859.0,127.5077,127.5374,127.3987,127.4285,2859.0
2025-03-19 13:35:00,128.69,128.72,128.64,128.69,3086.0,127.4384,127.4681,127.3888,127.4384,3086.0
2025-03-19 13:40:00,128.66,128.71,128.57,128.57,5351.0,127.4086,127.4582,127.3195,127.3195,5351.0
2025-03-19 13:45:00,128.57,128.61,128.52,128.61,4856.0,127.3195,127.3591,127.27,127.3591,4856.0
2025-03-19 13:50:00,128.61,128.67,128.46,128.5,7364.0,127.3591,127.4185,127.2106,127.2502,7364.0
2025-03-19 13:55:00,128.47,128.5,128.19,128.19,5745.0,127.2205,127.2502,126.9432,126.9432,5745.0
2025-03-19 14:00:00,128.17,128.55,127.96,128.42,17908.0,126.9234,127.2997,126.7155,127.171,17908.0
2025-03-19 14:05:00,128.4,128.49,128.16,128.41,7811.0,127.1512,127.2403,126.9135,127.1611,7811.0
2025-03-19 14:10:00,128.44,128.59,128.41,128.47,9066.0,127.1908,127.3393,127.1611,127.2205,9066.0
2025-03-19 14:15:00,128.53,128.54,128.38,128.53,5361.0,127.2799,127.2898,127.1314,127.2799,5361.0
2025-03-19 14:20:00,128.49,128.54,128.42,128.47,7657.0,127.2403,127.2898,127.171,127.2205,7657.0
2025-03-19 14:25:00,128.48,128.52,128.32,128.37,4102.0,127.2304,127.27,127.072,127.1215,4102.0
2025-03-19 14:30:00,128.43,128.72,128.43,128.56,6025.0,127.1809,127.4681,127.1809,127.3096,6025.0
2025-03-19 14:35:00,128.64,128.7,128.48,128.62,4819.0,127.3888,127.4483,127.2304,127.369,4819.0
2025-03-19 14:40:00,128.57,128.78,128.57,128.78,15321.0,127.3195,127.5275,127.3195,127.5275,15321.0
2025-03-19 14:45:00,128.81,128.82,128.64,128.72,6651.0,127.5572,127.5671,127.3888,127.4681,6651.0
2025-03-19 14:50:00,128.75,129.17,128.73,129.0,12656.0,127.4978,127.9137,127.478,127.7453,12656.0
2025-03-19 14:55:00,128.98,129.22,128.92,128.93,12980.0,127.7255,127.9632,127.6661,127.676,12980.0
2025-03-19 15:00:00,128.96,129.15,128.95,128.99,14426.0,127.7057,127.8939,127.6958,127.7354,14426.0
2025-03-19 15:05:00,128.97,129.15,128.92,129.09,15393.0,127.7156,127.8939,127.6661,127.8345,15393.0
2025-03-19 15:10:00,129.16,129.23,129.05,129.19,16773.0,127.9038,127.9731,127.7949,127.9335,16773.0
2025-03-19 15:15:00,129.27,129.43,129.27,129.28,8175.0,128.0127,128.1712,128.0127,128.0226,8175.0
2025-03-19 15:20:00,129.29,129.46,129.18,129.35,9044.0,128.0325,128.2009,127.9236,128.0919,9044.0
2025-03-19 15:25:00,129.43,129.46,129.03,129.27,16490.0,128.1712,128.2009,127.775,128.0127,16490.0
2025-03-19 15:30:00,129.27,129.44,129.14,129.44,10518.0,128.0127,128.1811,127.884,128.1811,10518.0
2025-03-19 15:35:00,129.44,129.5,129.27,129.3,11380.0,128.1811,128.2405,128.0127,128.0424,11380.0
2025-03-19 15:40:00,129.29,129.76,129.29,129.71,14817.0,128.0325,128.4979,128.0325,128.4484,14817.0
2025-03-19 15:45:00,129.72,129.77,129.52,129.58,23930.0,128.4583,128.5079,128.2603,128.3197,23930.0
2025-03-19 15:50:00,129.54,129.54,129.12,129.49,39773.0,128.2801,128.2801,127.8642,128.2306,39773.0
2025-03-19 15:55:00,129.51,129.55,128.93,129.02,157888.0,128.2504,128.29,127.676,127.7651,157888.0
2025-03-20 09:30:00,127.96,128.35,127.36,127.44,16175.0,126.7155,127.1017,126.1213,126.2005,16175.0
2025-03-20 09:35:00,127.45,127.93,127.45,127.5,5301.0,126.2104,126.6857,126.2104,126.2599,5301.0
2025-03-20 09:40:00,127.71,128.22,127.7,127.95,5937.0,126.4679,126.9729,126.458,126.7056,5937.0
2025-03-20 09:45:00,128.11,128.19,127.41,127.67,15219.0,126.864,126.9432,126.1708,126.4283,15219.0
2025-03-20 09:50:00,127.71,128.21,127.62,128.2,3856.0,126.4679,126.963,126.3788,126.9531,3856.0
2025-03-20 09:55:00,128.24,128.76,128.21,128.21,4649.0,126.9927,127.5077,126.963,126.963,4649.0
2025-03-20 10:00:00,128.14,128.78,128.13,128.37,5284.0,126.8937,127.5275,126.8838,127.1215,5284.0
2025-03-20 10:05:00,128.36,128.58,128.3,128.49,9857.0,127.1116,127.3294,127.0521,127.2403,9857.0
2025-03-20 10:10:00,128.5,128.79,128.5,128.64,9366.0,127.2502,127.5374,127.2502,127.3888,9366.0
2025-03-20 10:15:00,128.58,128.68,128.42,128.53,8052.0,127.3294,127.4285,127.171,127.2799,8052.0
2025-03-20 10:20:00,128.41,128.5,128.13,128.18,6139.0,127.1611,127.2502,126.8838,126.9333,6139.0
2025-03-20 10:25:00,128.18,128.18,127.91,128.01,8629.0,126.9333,126.9333,126.6659,126.765,8629.0
2025-03-20 10:30:00,128.01,128.12,127.74,127.87,10075.0,126.765,126.8739,126.4976,126.6263,10075.0
2025-03-20 10:35:00,127.88,128.24,127.83,128.15,14330.0,126.6362,126.9927,126.5867,126.9036,14330.0
2025-03-20 10:40:00,128.14,128.44,128.14,128.36,6938.0,126.8937,127.1908,126.8937,127.1116,6938.0
2025-03-20 10:45:00,128.26,128.45,128.25,128.37,4359.0,127.0125,127.2007,127.0026,127.1215,4359.0
2025-03-20 10:50:00,128.36,128.47,128.31,128.36,5918.0,127.1116,127.2205,127.0621,127.1116,5918.0
2025-03-20 10:55:00,128.36,128.51,128.35,128.51,8444.0,127.1116,127.2601,127.1017,127.2601,8444.0
2025-03-20 11:00:00,128.53,128.68,128.45,128.68,8249.0,127.2799,127.4285,127.2007,127.4285,8249.0
2025-03-20 11:05:00,128.7,128.72,128.51,128.58,7385.0,127.4483,127.4681,127.2601,127.3294,7385.0
2025-03-20 11:10:00,128.58,128.76,128.57,128.68,14439.0,127.3294,127.5077,127.3195,127.4285,14439.0
2025-03-20 11:15:00,128.68,128.76,128.6,128.62,7649.0,127.4285,127.5077,127.3492,127.369,7649.0
2025-03-20 11:20:00,128.63,128.9,128.63,128.75,14233.0,127.3789,127.6463,127.3789,127.4978,14233.0
2025-03-20 11:25:00,128.71,128.78,128.45,128.49,13758.0,127.4582,127.5275,127.2007,127.2403,13758.0
2025-03-20 11:30:00,128.41,128.53,128.32,128.36,11328.0,127.1611,127.2799,127.072,127.1116,11328.0
2025-03-20 11:35:00,128.4,128.55,128.34,128.49,6328.0,127.1512,127.2997,127.0918,127.2403,6328.0
2025-03-20 11:40:00,128.49,128.55,128.44,128.49,5054.0,127.2403,127.2997,127.1908,127.2403,5054.0
2025-03-20 11:45:00,128.45,128.46,128.36,128.44,3922.0,127.2007,127.2106,127.1116,127.1908,3922.0
2025-03-20 11:50:00,128.43,128.53,128.39,128.47,5478.0,127.1809,127.2799,127.1413,127.2205,5478.0
2025-03-20 11:55:00,128.46,128.47,128.19,128.35,17895.0,127.2106,127.2205,126.9432,127.1017,17895.0
2025-03-20 12:00:00,128.35,128.68,128.34,128.59,12365.0,127.1017,127.4285,127.0918,127.3393,12365.0
2025-03-20 12:05:00,128.61,128.61,128.42,128.42,6075.0,127.3591,127.3591,127.171,127.171,6075.0
2025-03-20 12:10:00,128.42,128.45,128.14,128.14,17990.0,127.171,127.2007,126.8937,126.8937,17990.0
2025-03-20 12:15:00,128.16,128.3,128.15,128.3,12113.0,126.9135,127.0521,126.9036,127.0521,12113.0
2025-03-20 12:20:00,128.24,128.41,128.23,128.39,5243.0,126.9927,127.1611,126.9828,127.1413,5243.0
2025-03-20 12:25:00,128.39,128.39,128.14,128.19,11999.0,127.1413,127.1413,126.8937,126.9432,11999.0
2025-03-20 12:30:00,128.25,128.4,128.18,128.35,20562.0,127.0026,127.1512,126.9333,127.1017,20562.0
2025-03-20 12:35:00,128.32,128.44,128.32,128.38,22135.0,127.072,127.1908,127.072,127.1314,22135.0
2025-03-20 12:40:00,128.32,128.39,128.27,128.34,12534.0,127.072,127.1413,127.0224,127.0918,12534.0
2025-03-20 12:45:00,128.39,128.47,128.32,128.33,4083.0,127.1413,127.2205,127.072,127.0819,4083.0
2025-03-20 12:50:00,128.3,128.35,128.11,128.3,34449.0,127.0521,127.1017,126.864,127.0521,34449.0
2025-03-20 12:55:00,128.27,128.27,128.09,128.19,8375.0,127.0224,127.0224,126.8442,126.9432,8375.0
2025-03-20 13:00:00,128.2,128.36,128.18,128.19,11289.0,126.9531,127.1116,126.9333,126.9432,11289.0
2025-03-20 13:05:00,128.21,128.39,128.2,128.28,12113.0,126.963,127.1413,126.9531,127.0323,12113.0
2025-03-20 13:10:00,128.33,128.33,128.23,128.32,3521.0,127.0819,127.0819,126.9828,127.072,3521.0
2025-03-20 13:15:00,128.27,128.53,128.25,128.53,27283.0,127.0224,127.2799,127.0026,127.2799,27283.0
2025-03-20 13:20:00,128.5,128.5,128.24,128.28,6462.0,127.2502,127.2502,126.9927,127.0323,6462.0
2025-03-20 13:25:00,128.24,128.25,128.07,128.21,11759.0,126.9927,127.0026,126.8244,126.963,11759.0
2025-03-20 13:30:00,128.18,128.38,128.18,128.31,6471.0,126.9333,127.1314,126.9333,127.0621,6471.0
2025-03-20 13:35:00,128.34,128.48,128.32,128.38,5855.0,127.0918,127.2304,127.072,127.1314,5855.0
2025-03-20 13:40:00,128.38,128.4,128.3,128.35,6547.0,127.1314,127.1512,127.0521,127.1017,6547.0
2025-03-20 13:45:00,128.4,128.53,128.37,128.48,4583.0,127.1512,127.2799,127.1215,127.2304,4583.0
2025-03-20 13:50:00,128.53,128.59,128.45,128.53,6787.0,127.2799,127.3393,127.2007,127.2799,6787.0
2025-03-20 13:55:00,128.53,128.54,128.43,128.5,6815.0,127.2799,127.2898,127.1809,127.2502,6815.0
2025-03-20 14:00:00,128.53,128.59,128.52,128.53,3920.0,127.2799,127.3393,127.27,127.2799,3920.0
2025-03-20 14:05:00,128.51,128.55,128.48,128.55,1796.0,127.2601,127.2997,127.2304,127.2997,1796.0
2025-03-20 14:10:00,128.56,128.67,128.55,128.61,3408.0,127.3096,127.4185,127.2997,127.3591,3408.0
2025-03-20 14:15:00,128.6,128.7,128.56,128.64,7470.0,127.3492,127.4483,127.3096,127.3888,7470.0
2025-03-20 14:20:00,128.63,128.69,128.59,128.63,3003.0,127.3789,127.4384,127.3393,127.3789,3003.0
2025-03-20 14:25:00,128.58,128.69,128.52,128.52,9905.0,127.3294,127.4384,127.27,127.27,9905.0
2025-03-20 14:30:00,128.5,128.5,128.42,128.42,6547.0,127.2502,127.2502,127.171,127.171,6547.0
2025-03-20 14:35:00,128.44,128.63,128.43,128.59,8655.0,127.1908,127.3789,127.1809,127.3393,8655.0
2025-03-20 14:40:00,128.56,128.59,128.48,128.53,7830.0,127.3096,127.3393,127.2304,127.2799,7830.0
2025-03-20 14:45:00,128.53,128.57,128.5,128.55,6555.0,127.2799,127.3195,127.2502,127.2997,6555.0
2025-03-20 14:50:00,128.5,128.74,128.49,128.68,8614.0,127.2502,127.4879,127.2403,127.4285,8614.0
2025-03-20 14:55:00,128.66,128.69,128.41,128.44,10248.0,127.4086,127.4384,127.1611,127.1908,10248.0
2025-03-20 15:00:00,128.48,128.69,128.47,128.59,10205.0,127.2304,127.4384,127.2205,127.3393,10205.0
2025-03-20 15:05:00,128.59,128.66,128.57,128.57,10230.0,127.3393,127.4086,127.3195,127.3195,10230.0
2025-03-20 15:10:00,128.56,128.82,128.53,128.75,14220.0,127.3096,127.5671,127.2799,127.4978,14220.0
2025-03-20 15:15:00,128.74,128.93,128.68,128.87,13128.0,127.4879,127.676,127.4285,127.6166,13128.0
2025-03-20 15:20:00,128.83,129.01,128.78,128.96,13035.0,127.577,127.7552,127.5275,127.7057,13035.0
2025-03-20 15:25:00,129.03,129.03,128.74,128.82,20887.0,127.775,127.775,127.4879,127.5671,20887.0
2025-03-20 15:30:00,128.81,128.97,128.73,128.86,13144.0,127.5572,127.7156,127.478,127.6067,13144.0
2025-03-20 15:35:00,128.85,128.93,128.76,128.91,13678.0,127.5968,127.676,127.5077,127.6562,13678.0
2025-03-20 15:40:00,128.87,128.93,128.82,128.91,23959.0,127.6166,127.676,127.5671,127.6562,23959.0
2025-03-20 15:45:00,128.94,129.0,128.79,128.93,36227.0,127.6859,127.7453,127.5374,127.676,36227.0
2025-03-20 15:50:00,128.93,129.3,128.81,129.22,61801.0,127.676,128.0424,127.5572,127.9632,61801.0
2025-03-20 15:55:00,129.22,129.23,128.7,128.84,99940.0,127.9632,127.9731,127.4483,127.5869,99940.0
2025-03-21 09:30:00,128.53,129.05,127.09,127.4,373747.0,127.2799,127.7949,125.8539,126.1609,373747.0
2025-03-21 09:35:00,127.48,127.55,126.51,126.51,12570.0,126.2401,126.3094,125.2796,125.2796,12570.0
2025-03-21 09:40:00,126.53,127.27,126.51,127.19,7807.0,125.2994,126.0322,125.2796,125.9529,7807.0
2025-03-21 09:45:00,127.19,127.32,126.97,127.12,10687.0,125.9529,126.0817,125.7351,125.8836,10687.0
2025-03-21 09:50:00,127.04,127.04,126.4,126.57,10470.0,125.8044,125.8044,125.1706,125.339,10470.0
2025-03-21 09:55:00,126.72,126.92,126.66,126.92,8568.0,125.4875,125.6856,125.4281,125.6856,8568.0
2025-03-21 10:00:00,126.9,126.9,126.18,126.31,6005.0,125.6658,125.6658,124.9528,125.0815,6005.0
2025-03-21 10:05:00,126.34,126.62,126.01,126.55,11905.0,125.1112,125.3885,124.7844,125.3192,11905.0
2025-03-21 10:10:00,126.55,126.68,126.35,126.58,16289.0,125.3192,125.4479,125.1211,125.3489,16289.0
2025-03-21 10:15:00,126.57,126.78,126.36,126.7,17524.0,125.339,125.5469,125.131,125.4677,17524.0
2025-03-21 10:20:00,126.67,126.83,126.53,126.76,8251.0,125.438,125.5964,125.2994,125.5271,8251.0
2025-03-21 10:25:00,126.72,126.74,126.52,126.63,7390.0,125.4875,125.5073,125.2895,125.3984,7390.0
2025-03-21 10:30:00,126.67,126.75,126.45,126.46,8512.0,125.438,125.5172,125.2201,125.23,8512.0
2025-03-21 10:35:00,126.52,126.67,126.39,126.47,7840.0,125.2895,125.438,125.1607,125.2399,7840.0
2025-03-21 10:40:00,126.46,126.57,126.29,126.39,17166.0,125.23,125.339,125.0617,125.1607,17166.0
2025-03-21 10:45:00,126.38,126.44,126.22,126.38,14306.0,125.1508,125.2102,124.9924,125.1508,14306.0
2025-03-21 10:50:00,126.37,126.6,126.23,126.51,15116.0,125.1409,125.3687,125.0023,125.2796,15116.0
2025-03-21 10:55:00,126.5,126.71,126.5,126.57,11818.0,125.2697,125.4776,125.2697,125.339,11818.0
2025-03-21 11:00:00,126.57,126.59,126.36,126.36,10893.0,125.339,125.3588,125.131,125.131,10893.0
2025-03-21 11:05:00,126.34,126.42,126.19,126.42,17628.0,125.1112,125.1904,124.9627,125.1904,17628.0
2025-03-21 11:10:00,126.4,126.4,126.06,126.06,4266.0,125.1706,125.1706,124.8339,124.8339,4266.0
2025-03-21 11:15:00,126.1,126.12,125.96,126.01,12423.0,124.8735,124.8934,124.7349,124.7844,12423.0
2025-03-21 11:20:00,126.05,126.05,125.91,125.94,10189.0,124.824,124.824,124.6854,124.7151,10189.0
2025-03-21 11:25:00,125.92,126.0,125.69,125.73,10655.0,124.6953,124.7745,124.4675,124.5071,10655.0
2025-03-21 11:30:00,125.72,125.74,125.59,125.66,15166.0,124.4972,124.517,124.3685,124.4378,15166.0
2025-03-21 11:35:00,125.64,125.65,125.59,125.62,3755.0,124.418,124.4279,124.3685,124.3982,3755.0
2025-03-21 11:40:00,125.62,125.62,125.31,125.39,17214.0,124.3982,124.3982,124.0912,124.1705,17214.0
2025-03-21 11:45:00,125.39,125.75,125.38,125.48,7976.0,124.1705,124.5269,124.1605,124.2596,7976.0
2025-03-21 11:50:00,125.47,125.49,125.31,125.39,9625.0,124.2497,124.2695,124.0912,124.1705,9625.0
2025-03-21 11:55:00,125.43,125.56,125.38,125.43,10414.0,124.2101,124.3388,124.1605,124.2101,10414.0
2025-03-21 12:00:00,125.47,125.6,125.3,125.48,9236.0,124.2497,124.3784,124.0813,124.2596,9236.0
2025-03-21 12:05:00,125.57,125.82,125.56,125.76,4941.0,124.3487,124.5963,124.3388,124.5369,4941.0
2025-03-21 12:10:00,125.76,125.78,125.62,125.65,2569.0,124.5369,124.5567,124.3982,124.4279,2569.0
2025-03-21 12:15:00,125.6,125.78,125.55,125.78,6646.0,124.3784,124.5567,124.3289,124.5567,6646.0
2025-03-21 12:20:00,125.83,125.89,125.74,125.74,4739.0,124.6062,124.6656,124.517,124.517,4739.0
2025-03-21 12:25:00,125.71,125.92,125.61,125.87,7741.0,124.4873,124.6953,124.3883,124.6458,7741.0
2025-03-21 12:30:00,125.82,125.9,125.67,125.87,8109.0,124.5963,124.6755,124.4477,124.6458,8109.0
2025-03-21 12:35:00,125.9,125.93,125.72,125.77,5887.0,124.6755,124.7052,124.4972,124.5468,5887.0
2025-03-21 12:40:00,125.77,125.82,125.71,125.73,2461.0,124.5468,124.5963,124.4873,124.5071,2461.0
2025-03-21 12:45:00,125.76,125.87,125.67,125.87,6429.0,124.5369,124.6458,124.4477,124.6458,6429.0
2025-03-21 12:50:00,125.82,125.86,125.77,125.77,11688.0,124.5963,124.6359,124.5468,124.5468,11688.0
2025-03-21 12:55:00,125.86,126.03,125.76,126.03,7608.0,124.6359,124.8042,124.5369,124.8042,7608.0
2025-03-21 13:00:00,125.95,126.0,125.91,125.92,7162.0,124.725,124.7745,124.6854,124.6953,7162.0
2025-03-21 13:05:00,125.95,126.04,125.9,125.94,6447.0,124.725,124.8141,124.6755,124.7151,6447.0
2025-03-21 13:10:00,125.94,125.94,125.71,125.75,6156.0,124.7151,124.7151,124.4873,124.5269,6156.0
2025-03-21 13:15:00,125.76,125.79,125.69,125.69,5079.0,124.5369,124.5666,124.4675,124.4675,5079.0
2025-03-21 13:20:00,125.72,125.89,125.56,125.89,18546.0,124.4972,124.6656,124.3388,124.6656,18546.0
2025-03-21 13:25:00,125.83,125.95,125.72,125.8,7793.0,124.6062,124.725,124.4972,124.5765,7793.0
2025-03-21 13:30:00,125.79,125.82,125.58,125.59,5112.0,124.5666,124.5963,124.3586,124.3685,5112.0
2025-03-21 13:35:00,125.64,125.69,125.58,125.63,5374.0,124.418,124.4675,124.3586,124.4081,5374.0
2025-03-21 13:40:00,125.62,126.07,125.62,126.01,8717.0,124.3982,124.8438,124.3982,124.7844,8717.0
2025-03-21 13:45:00,126.02,126.11,126.01,126.08,2209.0,124.7943,124.8834,124.7844,124.8537,2209.0
2025-03-21 13:50:00,126.1,126.15,125.99,126.11,11274.0,124.8735,124.9231,124.7646,124.8834,11274.0
2025-03-21 13:55:00,126.08,126.16,125.93,125.93,4926.0,124.8537,124.933,124.7052,124.7052,4926.0
2025-03-21 14:00:00,125.94,126.05,125.93,125.97,13327.0,124.7151,124.824,124.7052,124.7448,13327.0
2025-03-21 14:05:00,125.93,125.99,125.81,125.91,6938.0,124.7052,124.7646,124.5864,124.6854,6938.0
2025-03-21 14:10:00,125.86,125.94,125.75,125.75,5478.0,124.6359,124.7151,124.5269,124.5269,5478.0
2025-03-21 14:15:00,125.78,125.78,125.64,125.7,13297.0,124.5567,124.5567,124.418,124.4774,13297.0
2025-03-21 14:20:00,125.63,125.74,125.53,125.58,11943.0,124.4081,124.517,124.3091,124.3586,11943.0
2025-03-21 14:25:00,125.53,125.65,125.5,125.53,12083.0,124.3091,124.4279,124.2794,124.3091,12083.0
2025-03-21 14:30:00,125.5,125.62,125.47,125.52,6073.0,124.2794,124.3982,124.2497,124.2992,6073.0
2025-03-21 14:35:00,125.56,125.65,125.51,125.6,14770.0,124.3388,124.4279,124.2893,124.3784,14770.0
2025-03-21 14:40:00,125.55,125.61,125.4,125.47,11670.0,124.3289,124.3883,124.1804,124.2497,11670.0
2025-03-21 14:45:00,125.43,125.44,125.13,125.13,8248.0,124.2101,124.22,123.913,123.913,8248.0
2025-03-21 14:50:00,125.14,125.15,125.01,125.12,11611.0,123.9229,123.9328,123.7941,123.9031,11611.0
2025-03-21 14:55:00,125.12,125.15,124.99,125.05,14015.0,123.9031,123.9328,123.7743,123.8338,14015.0
2025-03-21 15:00:00,124.99,125.02,124.79,124.9,18408.0,123.7743,123.804,123.5763,123.6852,18408.0
2025-03-21 15:05:00,124.92,125.06,124.92,125.01,6295.0,123.705,123.8437,123.705,123.7941,6295.0
2025-03-21 15:10:00,124.99,124.99,124.85,124.97,12240.0,123.7743,123.7743,123.6357,123.7545,12240.0
2025-03-21 15:15:00,124.94,125.0,124.88,124.97,6564.0,123.7248,123.7842,123.6654,123.7545,6564.0
2025-03-21 15:20:00,125.0,125.07,124.89,125.05,10299.0,123.7842,123.8536,123.6753,123.8338,10299.0
2025-03-21 15:25:00,125.04,125.2,124.92,125.07,15864.0,123.8239,123.9823,123.705,123.8536,15864.0
2025-03-21 15:30:00,125.08,125.14,124.87,125.03,20496.0,123.8635,123.9229,123.6555,123.814,20496.0
2025-03-21 15:35:00,125.03,125.37,124.82,125.17,26662.0,123.814,124.1506,123.606,123.9526,26662.0
2025-03-21 15:40:00,125.13,125.61,125.09,125.58,23546.0,123.913,124.3883,123.8734,124.3586,23546.0
2025-03-21 15:45:00,125.62,125.74,125.51,125.63,31517.0,124.3982,124.517,124.2893,124.4081,31517.0
2025-03-21 15:50:00,125.62,125.73,125.28,125.5,111082.0,124.3982,124.5071,124.0615,124.2794,111082.0
2025-03-21 15:55:00,125.5,125.75,125.15,125.47,283087.0,124.2794,124.5269,123.9328,124.2497,283087.0
2025-03-24 09:30:00,125.55,127.5,125.49,127.47,26701.0,124.3289,126.2599,124.2695,126.2302,26701.0
2025-03-24 09:35:00,127.6,127.6,126.35,126.67,11536.0,126.359,126.359,125.1211,125.438,11536.0
2025-03-24 09:40:00,126.68,127.51,126.68,127.1,6382.0,125.4479,126.2698,125.4479,125.8638,6382.0
2025-03-24 09:45:00,127.1,127.27,126.84,127.2,9508.0,125.8638,126.0322,125.6063,125.9628,9508.0
2025-03-24 09:50:00,127.03,127.11,126.45,126.52,7735.0,125.7945,125.8737,125.2201,125.2895,7735.0
2025-03-24 09:55:00,126.41,126.52,126.02,126.31,12619.0,125.1805,125.2895,124.7943,125.0815,12619.0
2025-03-24 10:00:00,126.26,126.4,126.06,126.34,15644.0,125.032,125.1706,124.8339,125.1112,15644.0
2025-03-24 10:05:00,126.41,126.97,126.21,126.97,11592.0,125.1805,125.7351,124.9825,125.7351,11592.0
2025-03-24 10:10:00,126.95,126.96,126.47,126.48,12442.0,125.7153,125.7252,125.2399,125.2498,12442.0
2025-03-24 10:15:00,126.52,126.52,125.94,125.94,11569.0,125.2895,125.2895,124.7151,124.7151,11569.0
2025-03-24 10:20:00,125.95,126.0,125.68,125.72,9592.0,124.725,124.7745,124.4576,124.4972,9592.0
2025-03-24 10:25:00,125.73,125.83,125.49,125.49,14171.0,124.5071,124.6062,124.2695,124.2695,14171.0
2025-03-24 10:30:00,125.51,125.67,125.3,125.66,15519.0,124.2893,124.4477,124.0813,124.4378,15519.0
2025-03-24 10:35:00,125.67,125.83,125.57,125.76,10955.0,124.4477,124.6062,124.3487,124.5369,10955.0
2025-03-24 10:40:00,125.79,125.94,125.74,125.86,8735.0,124.5666,124.7151,124.517,124.6359,8735.0
2025-03-24 10:45:00,125.85,125.93,125.79,125.88,13473.0,124.626,124.7052,124.5666,124.6557,13473.0
2025-03-24 10:50:00,125.9,126.03,125.89,125.92,13413.0,124.6755,124.8042,124.6656,124.6953,13413.0
2025-03-24 10:55:00,125.92,126.02,125.87,125.93,13127.0,124.6953,124.7943,124.6458,124.7052,13127.0
2025-03-24 11:00:00,125.93,126.01,125.84,125.87,14867.0,124.7052,124.7844,124.6161,124.6458,14867.0
2025-03-24 11:05:00,125.83,126.01,125.72,125.84,10779.0,124.6062,124.7844,124.4972,124.6161,10779.0
2025-03-24 11:10:00,125.83,126.05,125.8,126.03,9836.0,124.6062,124.824,124.5765,124.8042,9836.0
2025-03-24 11:15:00,126.02,126.13,125.98,126.09,10815.0,124.7943,124.9033,124.7547,124.8636,10815.0
2025-03-24 11:20:00,126.11,126.51,126.1,126.43,12595.0,124.8834,125.2796,124.8735,125.2003,12595.0
2025-03-24 11:25:00,126.44,126.52,126.28,126.41,11547.0,125.2102,125.2895,125.0518,125.1805,11547.0
2025-03-24 11:30:00,126.41,126.5,126.41,126.42,7183.0,125.1805,125.2697,125.1805,125.1904,7183.0
2025-03-24 11:35:00,126.45,126.5,126.41,126.5,9933.0,125.2201,125.2697,125.1805,125.2697,9933.0
2025-03-24 11:40:00,126.5,126.5,126.33,126.45,12243.0,125.2697,125.2697,125.1013,125.2201,12243.0
2025-03-24 11:45:00,126.43,126.57,126.43,126.5,6732.0,125.2003,125.339,125.2003,125.2697,6732.0
2025-03-24 11:50:00,126.53,126.56,126.47,126.48,8482.0,125.2994,125.3291,125.2399,125.2498,8482.0
2025-03-24 11:55:00,126.48,126.64,126.48,126.62,17846.0,125.2498,125.4083,125.2498,125.3885,17846.0
2025-03-24 12:00:00,126.62,126.62,126.45,126.51,17560.0,125.3885,125.3885,125.2201,125.2796,17560.0
2025-03-24 12:05:00,126.54,126.57,126.47,126.47,8421.0,125.3093,125.339,125.2399,125.2399,8421.0
2025-03-24 12:10:00,126.49,126.51,126.32,126.36,12960.0,125.2598,125.2796,125.0914,125.131,12960.0
2025-03-24 12:15:00,126.36,126.44,126.17,126.19,22216.0,125.131,125.2102,124.9429,124.9627,22216.0
2025-03-24 12:20:00,126.21,126.25,126.03,126.03,17920.0,124.9825,125.0221,124.8042,124.8042,17920.0
2025-03-24 12:25:00,126.01,126.01,125.82,125.82,12293.0,124.7844,124.7844,124.5963,124.5963,12293.0
2025-03-24 12:30:00,125.83,125.84,125.7,125.84,16940.0,124.6062,124.6161,124.4774,124.6161,16940.0
2025-03-24 12:35:00,125.84,125.86,125.7,125.71,42624.0,124.6161,124.6359,124.4774,124.4873,42624.0
2025-03-24 12:40:00,125.7,125.7,125.39,125.41,17210.0,124.4774,124.4774,124.1705,124.1903,17210.0
2025-03-24 12:45:00,125.39,125.58,125.37,125.54,47679.0,124.1705,124.3586,124.1506,124.319,47679.0
2025-03-24 12:50:00,125.52,125.76,125.51,125.73,28365.0,124.2992,124.5369,124.2893,124.5071,28365.0
2025-03-24 12:55:00,125.75,126.0,125.75,125.99,10940.0,124.5269,124.7745,124.5269,124.7646,10940.0
2025-03-24 13:00:00,125.95,126.04,125.91,125.98,5436.0,124.725,124.8141,124.6854,124.7547,5436.0
2025-03-24 13:05:00,126.02,126.1,125.89,125.98,9853.0,124.7943,124.8735,124.6656,124.7547,9853.0
2025-03-24 13:10:00,125.94,126.06,125.92,126.05,9534.0,124.7151,124.8339,124.6953,124.824,9534.0
2025-03-24 13:15:00,126.01,126.03,125.86,125.88,18760.0,124.7844,124.8042,124.6359,124.6557,18760.0
2025-03-24 13:20:00,125.84,125.84,125.48,125.51,16881.0,124.6161,124.6161,124.2596,124.2893,16881.0
2025-03-24 13:25:00,125.5,125.77,125.45,125.74,15088.0,124.2794,124.5468,124.2299,124.517,15088.0
2025-03-24 13:30:00,125.74,125.88,125.71,125.83,13777.0,124.517,124.6557,124.4873,124.6062,13777.0
2025-03-24 13:35:00,125.85,126.03,125.8,125.94,10567.0,124.626,124.8042,124.5765,124.7151,10567.0
2025-03-24 13:40:00,125.94,125.98,125.72,125.78,17531.0,124.7151,124.7547,124.4972,124.5567,17531.0
2025-03-24 13:45:00,125.8,125.85,125.74,125.82,7384.0,124.5765,124.626,124.517,124.5963,7384.0
2025-03-24 13:50:00,125.82,126.05,125.82,126.05,8370.0,124.5963,124.824,124.5963,124.824,8370.0
2025-03-24 13:55:00,126.05,126.14,126.04,126.08,5884.0,124.824,124.9132,124.8141,124.8537,5884.0
2025-03-24 14:00:00,126.01,126.04,125.68,125.75,12671.0,124.7844,124.8141,124.4576,124.5269,12671.0
2025-03-24 14:05:00,125.74,125.84,125.63,125.83,20856.0,124.517,124.6161,124.4081,124.6062,20856.0
2025-03-24 14:10:00,125.8,125.81,125.61,125.65,21632.0,124.5765,124.5864,124.3883,124.4279,21632.0
2025-03-24 14:15:00,125.62,125.65,125.48,125.49,15138.0,124.3982,124.4279,124.2596,124.2695,15138.0
2025-03-24 14:20:00,125.5,125.58,125.4,125.41,12331.0,124.2794,124.3586,124.1804,124.1903,12331.0
2025-03-24 14:25:00,125.4,125.52,125.32,125.32,13161.0,124.1804,124.2992,124.1011,124.1011,13161.0
2025-03-24 14:30:00,125.35,125.4,125.19,125.24,11901.0,124.1308,124.1804,123.9724,124.0219,11901.0
2025-03-24 14:35:00,125.23,125.27,124.97,125.15,26014.0,124.012,124.0516,123.7545,123.9328,26014.0
2025-03-24 14:40:00,125.18,125.42,125.07,125.27,14813.0,123.9625,124.2002,123.8536,124.0516,14813.0
2025-03-24 14:45:00,125.27,125.37,125.2,125.26,11343.0,124.0516,124.1506,123.9823,124.0417,11343.0
2025-03-24 14:50:00,125.25,125.41,125.23,125.41,11450.0,124.0318,124.1903,124.012,124.1903,11450.0
2025-03-24 14:55:00,125.43,125.58,125.41,125.49,13740.0,124.2101,124.3586,124.1903,124.2695,13740.0
2025-03-24 15:00:00,125.5,125.72,125.5,125.7,11979.0,124.2794,124.4972,124.2794,124.4774,11979.0
2025-03-24 15:05:00,125.71,125.79,125.68,125.78,10227.0,124.4873,124.5666,124.4576,124.5567,10227.0
2025-03-24 15:10:00,125.76,126.02,125.72,125.98,12715.0,124.5369,124.7943,124.4972,124.7547,12715.0
2025-03-24 15:15:00,125.98,126.09,125.92,125.95,11814.0,124.7547,124.8636,124.6953,124.725,11814.0
2025-03-24 15:20:00,125.92,126.12,125.91,126.12,16840.0,124.6953,124.8934,124.6854,124.8934,16840.0
2025-03-24 15:25:00,126.12,126.12,125.99,126.12,14595.0,124.8934,124.8934,124.7646,124.8934,14595.0
2025-03-24 15:30:00,126.15,126.45,126.12,126.28,21581.0,124.9231,125.2201,124.8934,125.0518,21581.0
2025-03-24 15:35:00,126.27,126.42,126.26,126.4,16023.0,125.0419,125.1904,125.032,125.1706,16023.0
2025-03-24 15:40:00,126.39,126.48,126.21,126.33,21900.0,125.1607,125.2498,124.9825,125.1013,21900.0
2025-03-24 15:45:00,126.33,126.54,126.32,126.49,27673.0,125.1013,125.3093,125.0914,125.2598,27673.0
2025-03-24 15:50:00,126.49,126.69,126.32,126.68,59052.0,125.2598,125.4578,125.0914,125.4479,59052.0
2025-03-24 15:55:00,126.67,126.7,126.39,126.48,163179.0,125.438,125.4677,125.1607,125.2498,163179.0
2025-03-25 09:30:00,126.94,127.81,126.73,127.81,23380.0,125.7054,126.5669,125.4974,126.5669,23380.0
2025-03-25 09:35:00,127.67,127.73,127.41,127.72,5494.0,126.4283,126.4877,126.1708,126.4778,5494.0
2025-03-25 09:40:00,127.83,127.83,127.59,127.7,4718.0,126.5867,126.5867,126.3491,126.458,4718.0
2025-03-25 09:45:00,127.68,127.89,127.57,127.73,6648.0,126.4382,126.6461,126.3292,126.4877,6648.0
2025-03-25 09:50:00,127.6,127.63,127.22,127.34,3364.0,126.359,126.3887,125.9827,126.1015,3364.0
2025-03-25 09:55:00,127.42,127.42,127.15,127.19,6533.0,126.1807,126.1807,125.9133,125.9529,6533.0
2025-03-25 10:00:00,127.11,127.47,126.75,127.3,10425.0,125.8737,126.2302,125.5172,126.0619,10425.0
2025-03-25 10:05:00,127.29,127.55,127.26,127.5,4004.0,126.052,126.3094,126.0223,126.2599,4004.0
2025-03-25 10:10:00,127.58,127.97,127.57,127.7,10329.0,126.3392,126.7254,126.3292,126.458,10329.0
2025-03-25 10:15:00,127.7,127.87,127.17,127.23,13554.0,126.458,126.6263,125.9331,125.9926,13554.0
2025-03-25 10:20:00,127.31,127.45,127.24,127.39,5489.0,126.0718,126.2104,126.0025,126.151,5489.0
2025-03-25 10:25:00,127.34,127.51,127.29,127.51,3458.0,126.1015,126.2698,126.052,126.2698,3458.0
2025-03-25 10:30:00,127.4,127.45,127.12,127.18,4254.0,126.1609,126.2104,125.8836,125.943,4254.0
2025-03-25 10:35:00,127.16,127.23,127.07,127.14,3760.0,125.9232,125.9926,125.8341,125.9034,3760.0
2025-03-25 10:40:00,127.1,127.1,126.97,127.03,4640.0,125.8638,125.8638,125.7351,125.7945,4640.0
2025-03-25 10:45:00,126.96,126.99,126.84,126.98,3876.0,125.7252,125.7549,125.6063,125.745,3876.0
2025-03-25 10:50:00,126.98,127.06,126.5,126.5,15006.0,125.745,125.8242,125.2697,125.2697,15006.0
2025-03-25 10:55:00,126.53,126.55,126.22,126.22,7707.0,125.2994,125.3192,124.9924,124.9924,7707.0
2025-03-25 11:00:00,126.21,126.24,125.48,125.75,22680.0,124.9825,125.0122,124.2596,124.5269,22680.0
2025-03-25 11:05:00,125.78,125.78,125.6,125.74,9713.0,124.5567,124.5567,124.3784,124.517,9713.0
2025-03-25 11:10:00,125.75,125.98,125.69,125.98,3359.0,124.5269,124.7547,124.4675,124.7547,3359.0
2025-03-25 11:15:00,125.98,126.07,125.87,125.95,6247.0,124.7547,124.8438,124.6458,124.725,6247.0
2025-03-25 11:20:00,125.88,125.95,125.75,125.85,7041.0,124.6557,124.725,124.5269,124.626,7041.0
2025-03-25 11:25:00,125.84,125.86,125.79,125.79,5287.0,124.6161,124.6359,124.5666,124.5666,5287.0
2025-03-25 11:30:00,125.85,125.94,125.79,125.79,9488.0,124.626,124.7151,124.5666,124.5666,9488.0
2025-03-25 11:35:00,125.84,125.95,125.83,125.91,5165.0,124.6161,124.725,124.6062,124.6854,5165.0
2025-03-25 11:40:00,125.95,126.04,125.86,126.04,7823.0,124.725,124.8141,124.6359,124.8141,7823.0
2025-03-25 11:45:00,126.01,126.16,126.0,126.16,2761.0,124.7844,124.933,124.7745,124.933,2761.0
2025-03-25 11:50:00,126.12,126.29,126.11,126.23,15091.0,124.8934,125.0617,124.8834,125.0023,15091.0
2025-03-25 11:55:00,126.24,126.26,126.11,126.18,18188.0,125.0122,125.032,124.8834,124.9528,18188.0
2025-03-25 12:00:00,126.22,126.32,126.07,126.31,23329.0,124.9924,125.0914,124.8438,125.0815,23329.0
2025-03-25 12:05:00,126.32,126.5,126.32,126.5,4706.0,125.0914,125.2697,125.0914,125.2697,4706.0
2025-03-25 12:10:00,126.48,126.52,126.38,126.45,6651.0,125.2498,125.2895,125.1508,125.2201,6651.0
2025-03-25 12:15:00,126.48,126.53,126.39,126.47,8734.0,125.2498,125.2994,125.1607,125.2399,8734.0
2025-03-25 12:20:00,126.46,126.85,126.37,126.79,18567.0,125.23,125.6163,125.1409,125.5568,18567.0
2025-03-25 12:25:00,126.79,126.79,126.63,126.67,18057.0,125.5568,125.5568,125.3984,125.438,18057.0
2025-03-25 12:30:00,126.61,126.62,126.5,126.61,6400.0,125.3786,125.3885,125.2697,125.3786,6400.0
2025-03-25 12:35:00,126.61,126.64,126.27,126.27,6148.0,125.3786,125.4083,125.0419,125.0419,6148.0
2025-03-25 12:40:00,126.29,126.34,126.06,126.07,7799.0,125.0617,125.1112,124.8339,124.8438,7799.0
2025-03-25 12:45:00,126.09,126.21,126.04,126.11,7742.0,124.8636,124.9825,124.8141,124.8834,7742.0
2025-03-25 12:50:00,126.04,126.12,126.0,126.05,4438.0,124.8141,124.8934,124.7745,124.824,4438.0
2025-03-25 12:55:00,126.09,126.24,126.09,126.18,4745.0,124.8636,125.0122,124.8636,124.9528,4745.0
2025-03-25 13:00:00,126.18,126.47,126.18,126.46,10547.0,124.9528,125.2399,124.9528,125.23,10547.0
2025-03-25 13:05:00,126.54,126.71,126.47,126.6,6123.0,125.3093,125.4776,125.2399,125.3687,6123.0
2025-03-25 13:10:00,126.62,126.68,126.61,126.68,940.0,125.3885,125.4479,125.3786,125.4479,940.0
2025-03-25 13:15:00,126.64,126.64,126.38,126.41,19141.0,125.4083,125.4083,125.1508,125.1805,19141.0
2025-03-25 13:20:00,126.43,126.43,126.0,126.04,11255.0,125.2003,125.2003,124.7745,124.8141,11255.0
2025-03-25 13:25:00,125.98,126.02,125.94,126.01,2232.0,124.7547,124.7943,124.7151,124.7844,2232.0
2025-03-25 13:30:00,125.97,126.12,125.97,126.12,8902.0,124.7448,124.8934,124.7448,124.8934,8902.0
2025-03-25 13:35:00,126.06,126.11,125.9,125.94,4946.0,124.8339,124.8834,124.6755,124.7151,4946.0
2025-03-25 13:40:00,125.97,126.01,125.94,125.98,4094.0,124.7448,124.7844,124.7151,124.7547,4094.0
2025-03-25 13:45:00,125.98,126.0,125.93,125.96,12686.0,124.7547,124.7745,124.7052,124.7349,12686.0
2025-03-25 13:50:00,125.99,125.99,125.83,125.9,7622.0,124.7646,124.7646,124.6062,124.6755,7622.0
2025-03-25 13:55:00,125.92,125.98,125.84,125.91,3060.0,124.6953,124.7547,124.6161,124.6854,3060.0
2025-03-25 14:00:00,125.87,125.97,125.87,125.9,4778.0,124.6458,124.7448,124.6458,124.6755,4778.0
2025-03-25 14:05:00,125.9,125.91,125.75,125.9,7489.0,124.6755,124.6854,124.5269,124.6755,7489.0
2025-03-25 14:10:00,125.9,125.95,125.76,125.78,5603.0,124.6755,124.725,124.5369,124.5567,5603.0
2025-03-25 14:15:00,125.8,125.81,125.58,125.59,6810.0,124.5765,124.5864,124.3586,124.3685,6810.0
2025-03-25 14:20:00,125.55,125.61,125.48,125.51,7593.0,124.3289,124.3883,124.2596,124.2893,7593.0
2025-03-25 14:25:00,125.49,125.49,125.37,125.42,5281.0,124.2695,124.2695,124.1506,124.2002,5281.0
2025-03-25 14:30:00,125.42,125.48,125.29,125.43,5801.0,124.2002,124.2596,124.0714,124.2101,5801.0
2025-03-25 14:35:00,125.46,125.49,125.38,125.38,6745.0,124.2398,124.2695,124.1605,124.1605,6745.0
2025-03-25 14:40:00,125.4,125.53,125.37,125.51,7172.0,124.1804,124.3091,124.1506,124.2893,7172.0
2025-03-25 14:45:00,125.53,125.58,125.35,125.36,6638.0,124.3091,124.3586,124.1308,124.1407,6638.0
2025-03-25 14:50:00,125.35,125.73,125.35,125.72,9769.0,124.1308,124.5071,124.1308,124.4972,9769.0
2025-03-25 14:55:00,125.72,125.74,125.53,125.57,17318.0,124.4972,124.517,124.3091,124.3487,17318.0
2025-03-25 15:00:00,125.61,125.78,125.56,125.78,11588.0,124.3883,124.5567,124.3388,124.5567,11588.0
2025-03-25 15:05:00,125.8,125.93,125.75,125.89,17176.0,124.5765,124.7052,124.5269,124.6656,17176.0
2025-03-25 15:10:00,125.9,125.91,125.78,125.87,13274.0,124.6755,124.6854,124.5567,124.6458,13274.0
2025-03-25 15:15:00,125.87,125.93,125.83,125.85,13000.0,124.6458,124.7052,124.6062,124.626,13000.0
2025-03-25 15:20:00,125.85,125.9,125.81,125.88,15742.0,124.626,124.6755,124.5864,124.6557,15742.0
2025-03-25 15:25:00,125.86,125.86,125.63,125.75,19484.0,124.6359,124.6359,124.4081,124.5269,19484.0
2025-03-25 15:30:00,125.7,126.15,125.7,126.15,25941.0,124.4774,124.9231,124.4774,124.9231,25941.0
2025-03-25 15:35:00,126.14,126.28,125.78,125.87,27380.0,124.9132,125.0518,124.5567,124.6458,27380.0
2025-03-25 15:40:00,125.86,126.19,125.83,126.07,21729.0,124.6359,124.9627,124.6062,124.8438,21729.0
2025-03-25 15:45:00,126.07,126.28,126.02,126.17,21136.0,124.8438,125.0518,124.7943,124.9429,21136.0
2025-03-25 15:50:00,126.12,126.12,125.51,125.68,37291.0,124.8934,124.8934,124.2893,124.4576,37291.0
2025-03-25 15:55:00,125.69,125.71,125.32,125.5,204509.0,124.4675,124.4873,124.1011,124.2794,204509.0
2025-03-26 09:30:00,126.91,127.31,126.47,126.77,22529.0,125.6757,126.0718,125.2399,125.537,22529.0
2025-03-26 09:35:00,126.81,127.87,126.81,127.73,17136.0,125.5766,126.6263,125.5766,126.4877,17136.0
2025-03-26 09:40:00,127.75,128.0,127.49,127.49,5699.0,126.5075,126.7551,126.25,126.25,5699.0
2025-03-26 09:45:00,127.51,127.54,127.14,127.49,10039.0,126.2698,126.2995,125.9034,126.25,10039.0
2025-03-26 09:50:00,127.53,127.64,127.27,127.38,20198.0,126.2896,126.3986,126.0322,126.1411,20198.0
2025-03-26 09:55:00,127.48,128.17,127.39,128.16,8398.0,126.2401,126.9234,126.151,126.9135,8398.0
2025-03-26 10:00:00,128.06,128.31,127.84,127.91,10427.0,126.8145,127.0621,126.5966,126.6659,10427.0
2025-03-26 10:05:00,127.99,128.13,127.93,127.98,6708.0,126.7452,126.8838,126.6857,126.7353,6708.0
2025-03-26 10:10:00,128.01,128.25,127.86,128.25,7575.0,126.765,127.0026,126.6164,127.0026,7575.0
2025-03-26 10:15:00,128.26,128.56,128.06,128.51,8795.0,127.0125,127.3096,126.8145,127.2601,8795.0
2025-03-26 10:20:00,128.5,128.63,128.2,128.4,12358.0,127.2502,127.3789,126.9531,127.1512,12358.0
2025-03-26 10:25:00,128.29,128.31,127.99,127.99,6888.0,127.0422,127.0621,126.7452,126.7452,6888.0
2025-03-26 10:30:00,127.76,127.91,127.61,127.7,7863.0,126.5174,126.6659,126.3689,126.458,7863.0
2025-03-26 10:35:00,127.57,127.69,127.19,127.25,18076.0,126.3292,126.4481,125.9529,126.0124,18076.0
2025-03-26 10:40:00,127.21,127.4,127.19,127.4,6066.0,125.9727,126.1609,125.9529,126.1609,6066.0
2025-03-26 10:45:00,127.34,127.34,127.0,127.02,8760.0,126.1015,126.1015,125.7648,125.7846,8760.0
2025-03-26 10:50:00,126.92,126.93,126.77,126.88,5248.0,125.6856,125.6955,125.537,125.646,5248.0
2025-03-26 10:55:00,126.8,126.86,126.61,126.63,7896.0,125.5667,125.6262,125.3786,125.3984,7896.0
2025-03-26 11:00:00,126.64,127.03,126.49,127.03,10543.0,125.4083,125.7945,125.2598,125.7945,10543.0
2025-03-26 11:05:00,127.01,127.3,126.99,127.2,9540.0,125.7747,126.0619,125.7549,125.9628,9540.0
2025-03-26 11:10:00,127.19,127.46,127.18,127.3,10838.0,125.9529,126.2203,125.943,126.0619,10838.0
2025-03-26 11:15:00,127.31,127.35,127.18,127.2,15560.0,126.0718,126.1114,125.943,125.9628,15560.0
2025-03-26 11:20:00,127.21,127.38,127.09,127.15,9322.0,125.9727,126.1411,125.8539,125.9133,9322.0
2025-03-26 11:25:00,127.1,127.12,126.74,126.88,12545.0,125.8638,125.8836,125.5073,125.646,12545.0
2025-03-26 11:30:00,126.92,126.95,126.76,126.76,6391.0,125.6856,125.7153,125.5271,125.5271,6391.0
2025-03-26 11:35:00,126.79,127.11,126.74,126.98,6346.0,125.5568,125.8737,125.5073,125.745,6346.0
2025-03-26 11:40:00,126.95,127.08,126.91,127.08,6883.0,125.7153,125.844,125.6757,125.844,6883.0
2025-03-26 11:45:00,127.11,127.12,126.93,126.95,13288.0,125.8737,125.8836,125.6955,125.7153,13288.0
2025-03-26 11:50:00,126.93,126.99,126.74,126.92,14093.0,125.6955,125.7549,125.5073,125.6856,14093.0
2025-03-26 11:55:00,126.91,126.92,126.63,126.76,14196.0,125.6757,125.6856,125.3984,125.5271,14196.0
2025-03-26 12:00:00,126.78,126.88,126.76,126.78,4327.0,125.5469,125.646,125.5271,125.5469,4327.0
2025-03-26 12:05:00,126.81,126.89,126.72,126.77,5035.0,125.5766,125.6559,125.4875,125.537,5035.0
2025-03-26 12:10:00,126.76,126.93,126.69,126.76,5284.0,125.5271,125.6955,125.4578,125.5271,5284.0
2025-03-26 12:15:00,126.74,126.76,126.65,126.76,5191.0,125.5073,125.5271,125.4182,125.5271,5191.0
2025-03-26 12:20:00,126.71,126.9,126.66,126.9,7250.0,125.4776,125.6658,125.4281,125.6658,7250.0
2025-03-26 12:25:00,126.96,127.01,126.88,127.01,5418.0,125.7252,125.7747,125.646,125.7747,5418.0
2025-03-26 12:30:00,127.0,127.07,126.81,126.86,9452.0,125.7648,125.8341,125.5766,125.6262,9452.0
2025-03-26 12:35:00,126.89,126.92,126.81,126.86,3925.0,125.6559,125.6856,125.5766,125.6262,3925.0
2025-03-26 12:40:00,126.79,126.82,126.72,126.76,4545.0,125.5568,125.5865,125.4875,125.5271,4545.0
2025-03-26 12:45:00,126.78,126.92,126.78,126.92,3502.0,125.5469,125.6856,125.5469,125.6856,3502.0
2025-03-26 12:50:00,126.97,126.97,126.68,126.74,4682.0,125.7351,125.7351,125.4479,125.5073,4682.0
2025-03-26 12:55:00,126.67,126.74,126.45,126.55,6532.0,125.438,125.5073,125.2201,125.3192,6532.0
2025-03-26 13:00:00,126.46,126.59,126.43,126.51,5735.0,125.23,125.3588,125.2003,125.2796,5735.0
2025-03-26 13:05:00,126.53,126.59,126.5,126.54,3027.0,125.2994,125.3588,125.2697,125.3093,3027.0
2025-03-26 13:10:00,126.56,126.67,126.55,126.62,5208.0,125.3291,125.438,125.3192,125.3885,5208.0
2025-03-26 13:15:00,126.54,126.56,126.41,126.52,7432.0,125.3093,125.3291,125.1805,125.2895,7432.0
2025-03-26 13:20:00,126.54,126.62,126.43,126.49,5749.0,125.3093,125.3885,125.2003,125.2598,5749.0
2025-03-26 13:25:00,126.45,126.54,126.37,126.46,5682.0,125.2201,125.3093,125.1409,125.23,5682.0
2025-03-26 13:30:00,126.39,126.39,126.24,126.24,2102.0,125.1607,125.1607,125.0122,125.0122,2102.0
2025-03-26 13:35:00,126.24,126.31,126.17,126.23,5968.0,125.0122,125.0815,124.9429,125.0023,5968.0
2025-03-26 13:40:00,126.22,126.5,126.21,126.41,14103.0,124.9924,125.2697,124.9825,125.1805,14103.0
2025-03-26 13:45:00,126.41,126.49,126.3,126.31,10659.0,125.1805,125.2598,125.0716,125.0815,10659.0
2025-03-26 13:50:00,126.31,126.46,126.31,126.43,8490.0,125.0815,125.23,125.0815,125.2003,8490.0
2025-03-26 13:55:00,126.43,126.56,126.43,126.49,9094.0,125.2003,125.3291,125.2003,125.2598,9094.0
2025-03-26 14:00:00,126.46,126.5,126.34,126.5,33911.0,125.23,125.2697,125.1112,125.2697,33911.0
2025-03-26 14:05:00,126.55,126.64,126.43,126.62,27608.0,125.3192,125.4083,125.2003,125.3885,27608.0
2025-03-26 14:10:00,126.66,126.67,126.44,126.48,7198.0,125.4281,125.438,125.2102,125.2498,7198.0
2025-03-26 14:15:00,126.52,126.55,126.43,126.43,4933.0,125.2895,125.3192,125.2003,125.2003,4933.0
2025-03-26 14:20:00,126.46,126.47,126.29,126.36,5666.0,125.23,125.2399,125.0617,125.131,5666.0
2025-03-26 14:25:00,126.34,126.39,126.16,126.24,6297.0,125.1112,125.1607,124.933,125.0122,6297.0
2025-03-26 14:30:00,126.2,126.29,126.2,126.25,7541.0,124.9726,125.0617,124.9726,125.0221,7541.0
2025-03-26 14:35:00,126.23,126.42,126.2,126.39,4689.0,125.0023,125.1904,124.9726,125.1607,4689.0
2025-03-26 14:40:00,126.44,126.44,126.18,126.25,5607.0,125.2102,125.2102,124.9528,125.0221,5607.0
2025-03-26 14:45:00,126.29,126.3,126.1,126.23,6888.0,125.0617,125.0716,124.8735,125.0023,6888.0
2025-03-26 14:50:00,126.16,126.22,126.12,126.22,4548.0,124.933,124.9924,124.8934,124.9924,4548.0
2025-03-26 14:55:00,126.16,126.33,126.14,126.21,6050.0,124.933,125.1013,124.9132,124.9825,6050.0
2025-03-26 15:00:00,126.21,126.31,126.2,126.3,4428.0,124.9825,125.0815,124.9726,125.0716,4428.0
2025-03-26 15:05:00,126.26,126.51,126.26,126.39,7077.0,125.032,125.2796,125.032,125.1607,7077.0
2025-03-26 15:10:00,126.39,126.43,126.32,126.38,6299.0,125.1607,125.2003,125.0914,125.1508,6299.0
2025-03-26 15:15:00,126.35,126.47,126.34,126.4,9260.0,125.1211,125.2399,125.1112,125.1706,9260.0
2025-03-26 15:20:00,126.39,126.69,126.39,126.48,9814.0,125.1607,125.4578,125.1607,125.2498,9814.0
2025-03-26 15:25:00,126.47,126.52,126.36,126.38,7569.0,125.2399,125.2895,125.131,125.1508,7569.0
2025-03-26 15:30:00,126.41,126.52,126.34,126.41,9035.0,125.1805,125.2895,125.1112,125.1805,9035.0
2025-03-26 15:35:00,126.41,126.51,126.39,126.48,8919.0,125.1805,125.2796,125.1607,125.2498,8919.0
2025-03-26 15:40:00,126.44,126.55,126.34,126.44,12096.0,125.2102,125.3192,125.1112,125.2102,12096.0
2025-03-26 15:45:00,126.48,126.78,126.43,126.78,25012.0,125.2498,125.5469,125.2003,125.5469,25012.0
2025-03-26 15:50:00,126.82,127.06,126.64,126.86,36400.0,125.5865,125.8242,125.4083,125.6262,36400.0
2025-03-26 15:55:00,126.86,126.86,126.51,126.58,87717.0,125.6262,125.6262,125.2796,125.3489,87717.0
2025-03-27 09:30:00,125.22,125.54,124.21,124.39,42852.0,124.0021,124.319,123.0019,123.1802,42852.0
2025-03-27 09:35:00,124.33,124.74,123.72,124.52,9180.0,123.1208,123.5268,122.5167,123.3089,9180.0
2025-03-27 09:40:00,124.46,124.93,124.11,124.11,5870.0,123.2495,123.7149,122.9029,122.9029,5870.0
2025-03-27 09:45:00,124.51,124.79,124.37,124.6,1940.0,123.299,123.5763,123.1604,123.3881,1940.0
2025-03-27 09:50:00,124.63,125.0,124.62,124.82,5300.0,123.4178,123.7842,123.4079,123.606,5300.0
2025-03-27 09:55:00,124.82,125.41,124.82,125.27,3433.0,123.606,124.1903,123.606,124.0516,3433.0
2025-03-27 10:00:00,125.45,125.72,125.28,125.49,9237.0,124.2299,124.4972,124.0615,124.2695,9237.0
2025-03-27 10:05:00,125.52,125.63,125.33,125.36,7883.0,124.2992,124.4081,124.111,124.1407,7883.0
2025-03-27 10:10:00,125.45,125.46,124.83,124.98,6661.0,124.2299,124.2398,123.6159,123.7644,6661.0
2025-03-27 10:15:00,124.92,125.35,124.72,125.18,13917.0,123.705,124.1308,123.507,123.9625,13917.0
2025-03-27 10:20:00,125.35,125.44,125.06,125.22,5935.0,124.1308,124.22,123.8437,124.0021,5935.0
2025-03-27 10:25:00,125.11,125.16,124.91,125.14,5006.0,123.8932,123.9427,123.6951,123.9229,5006.0
2025-03-27 10:30:00,124.86,125.18,124.86,125.14,2579.0,123.6456,123.9625,123.6456,123.9229,2579.0
2025-03-27 10:35:00,125.12,125.37,125.11,125.24,5374.0,123.9031,124.1506,123.8932,124.0219,5374.0
2025-03-27 10:40:00,125.38,125.64,125.38,125.44,7682.0,124.1605,124.418,124.1605,124.22,7682.0
2025-03-27 10:45:00,125.44,125.65,125.4,125.52,6905.0,124.22,124.4279,124.1804,124.2992,6905.0
2025-03-27 10:50:00,125.46,125.55,125.16,125.32,2854.0,124.2398,124.3289,123.9427,124.1011,2854.0
2025-03-27 10:55:00,125.21,125.21,124.98,125.13,8095.0,123.9922,123.9922,123.7644,123.913,8095.0
2025-03-27 11:00:00,125.13,125.35,125.11,125.28,3124.0,123.913,124.1308,123.8932,124.0615,3124.0
2025-03-27 11:05:00,125.31,125.65,125.3,125.5,8394.0,124.0912,124.4279,124.0813,124.2794,8394.0
2025-03-27 11:10:00,125.43,125.6,125.38,125.56,6551.0,124.2101,124.3784,124.1605,124.3388,6551.0
2025-03-27 11:15:00,125.59,125.86,125.48,125.79,9454.0,124.3685,124.6359,124.2596,124.5666,9454.0
2025-03-27 11:20:00,125.73,125.76,125.59,125.65,5971.0,124.5071,124.5369,124.3685,124.4279,5971.0
2025-03-27 11:25:00,125.67,125.74,125.37,125.41,6358.0,124.4477,124.517,124.1506,124.1903,6358.0
2025-03-27 11:30:00,125.33,125.33,125.09,125.13,4683.0,124.111,124.111,123.8734,123.913,4683.0
2025-03-27 11:35:00,125.17,125.25,125.01,125.16,3063.0,123.9526,124.0318,123.7941,123.9427,3063.0
2025-03-27 11:40:00,125.19,125.2,125.02,125.06,1768.0,123.9724,123.9823,123.804,123.8437,1768.0
2025-03-27 11:45:00,125.01,125.01,124.9,124.9,2280.0,123.7941,123.7941,123.6852,123.6852,2280.0
2025-03-27 11:50:00,124.85,124.92,124.79,124.84,2518.0,123.6357,123.705,123.5763,123.6258,2518.0
2025-03-27 11:55:00,124.84,124.95,124.69,124.93,10139.0,123.6258,123.7347,123.4773,123.7149,10139.0
2025-03-27 12:00:00,124.93,125.12,124.87,125.06,5133.0,123.7149,123.9031,123.6555,123.8437,5133.0
2025-03-27 12:05:00,125.12,125.47,125.12,125.41,37586.0,123.9031,124.2497,123.9031,124.1903,37586.0
2025-03-27 12:10:00,125.36,125.36,125.13,125.23,9896.0,124.1407,124.1407,123.913,124.012,9896.0
2025-03-27 12:15:00,125.23,125.29,125.14,125.18,5358.0,124.012,124.0714,123.9229,123.9625,5358.0
2025-03-27 12:20:00,125.24,125.32,125.16,125.25,4383.0,124.0219,124.1011,123.9427,124.0318,4383.0
2025-03-27 12:25:00,125.23,125.55,125.23,125.55,7126.0,124.012,124.3289,124.012,124.3289,7126.0
2025-03-27 12:30:00,125.6,125.72,125.44,125.44,7782.0,124.3784,124.4972,124.22,124.22,7782.0
2025-03-27 12:35:00,125.43,125.47,125.34,125.35,14967.0,124.2101,124.2497,124.1209,124.1308,14967.0
2025-03-27 12:40:00,125.33,125.33,125.22,125.22,4682.0,124.111,124.111,124.0021,124.0021,4682.0
2025-03-27 12:45:00,125.21,125.21,124.96,124.96,5526.0,123.9922,123.9922,123.7446,123.7446,5526.0
2025-03-27 12:50:00,124.96,125.03,124.87,124.95,13137.0,123.7446,123.814,123.6555,123.7347,13137.0
2025-03-27 12:55:00,124.95,125.0,124.78,124.85,3407.0,123.7347,123.7842,123.5664,123.6357,3407.0
2025-03-27 13:00:00,124.85,124.86,124.67,124.7,4937.0,123.6357,123.6456,123.4575,123.4872,4937.0
2025-03-27 13:05:00,124.72,124.88,124.63,124.81,5419.0,123.507,123.6654,123.4178,123.5961,5419.0
2025-03-27 13:10:00,124.82,124.95,124.81,124.95,3963.0,123.606,123.7347,123.5961,123.7347,3963.0
2025-03-27 13:15:00,124.96,125.04,124.88,124.89,3790.0,123.7446,123.8239,123.6654,123.6753,3790.0
2025-03-27 13:20:00,124.81,124.88,124.8,124.88,6061.0,123.5961,123.6654,123.5862,123.6654,6061.0
2025-03-27 13:25:00,124.85,124.92,124.67,124.69,5868.0,123.6357,123.705,123.4575,123.4773,5868.0
2025-03-27 13:30:00,124.69,124.81,124.66,124.66,5900.0,123.4773,123.5961,123.4476,123.4476,5900.0
2025-03-27 13:35:00,124.66,124.71,124.49,124.59,9341.0,123.4476,123.4971,123.2792,123.3782,9341.0
2025-03-27 13:40:00,124.59,124.72,124.59,124.64,3166.0,123.3782,123.507,123.3782,123.4277,3166.0
2025-03-27 13:45:00,124.64,124.69,124.58,124.65,2757.0,123.4277,123.4773,123.3683,123.4376,2757.0
2025-03-27 13:50:00,124.66,124.66,124.32,124.32,4072.0,123.4476,123.4476,123.1109,123.1109,4072.0
2025-03-27 13:55:00,124.33,124.33,124.22,124.24,6379.0,123.1208,123.1208,123.0118,123.0316,6379.0
2025-03-27 14:00:00,124.27,124.46,124.27,124.44,4140.0,123.0613,123.2495,123.0613,123.2297,4140.0
2025-03-27 14:05:00,124.48,124.55,124.46,124.51,5584.0,123.2693,123.3386,123.2495,123.299,5584.0
2025-03-27 14:10:00,124.5,124.64,124.49,124.59,2794.0,123.2891,123.4277,123.2792,123.3782,2794.0
2025-03-27 14:15:00,124.57,124.64,124.49,124.55,3825.0,123.3584,123.4277,123.2792,123.3386,3825.0
2025-03-27 14:20:00,124.56,124.63,124.44,124.45,7731.0,123.3485,123.4178,123.2297,123.2396,7731.0
2025-03-27 14:25:00,124.42,124.42,124.32,124.32,4431.0,123.2099,123.2099,123.1109,123.1109,4431.0
2025-03-27 14:30:00,124.29,124.35,124.16,124.19,6301.0,123.0811,123.1406,122.9524,122.9821,6301.0
2025-03-27 14:35:00,124.2,124.24,124.1,124.18,5618.0,122.992,123.0316,122.893,122.9722,5618.0
2025-03-27 14:40:00,124.18,124.34,124.16,124.31,4619.0,122.9722,123.1307,122.9524,123.101,4619.0
2025-03-27 14:45:00,124.26,124.32,124.22,124.26,5244.0,123.0514,123.1109,123.0118,123.0514,5244.0
2025-03-27 14:50:00,124.28,124.33,124.19,124.33,10679.0,123.0712,123.1208,122.9821,123.1208,10679.0
2025-03-27 14:55:00,124.33,124.33,123.96,124.02,7143.0,123.1208,123.1208,122.7544,122.8138,7143.0
2025-03-27 15:00:00,124.03,124.35,124.03,124.27,8467.0,122.8237,123.1406,122.8237,123.0613,8467.0
2025-03-27 15:05:00,124.29,124.58,124.2,124.55,11165.0,123.0811,123.3683,122.992,123.3386,11165.0
2025-03-27 15:10:00,124.55,124.62,124.51,124.56,9835.0,123.3386,123.4079,123.299,123.3485,9835.0
2025-03-27 15:15:00,124.56,124.75,124.56,124.7,10541.0,123.3485,123.5367,123.3485,123.4872,10541.0
2025-03-27 15:20:00,124.71,124.88,124.66,124.81,11411.0,123.4971,123.6654,123.4476,123.5961,11411.0
2025-03-27 15:25:00,124.81,124.89,124.7,124.79,13050.0,123.5961,123.6753,123.4872,123.5763,13050.0
2025-03-27 15:30:00,124.76,125.05,124.64,125.05,17407.0,123.5466,123.8338,123.4277,123.8338,17407.0
2025-03-27 15:35:00,125.02,125.03,124.79,124.84,16970.0,123.804,123.814,123.5763,123.6258,16970.0
2025-03-27 15:40:00,124.8,125.15,124.75,125.13,23756.0,123.5862,123.9328,123.5367,123.913,23756.0
2025-03-27 15:45:00,125.13,125.15,124.98,125.15,26748.0,123.913,123.9328,123.7644,123.9328,26748.0
2025-03-27 15:50:00,125.26,125.33,125.0,125.19,49931.0,124.0417,124.111,123.7842,123.9724,49931.0
2025-03-27 15:55:00,125.24,125.47,124.68,124.71,110279.0,124.0219,124.2497,123.4674,123.4971,110279.0
2025-03-28 09:30:00,124.53,125.0,124.05,124.29,20158.0,123.3188,123.7842,122.8435,123.0811,20158.0
2025-03-28 09:35:00,124.52,124.67,124.29,124.52,4260.0,123.3089,123.4575,123.0811,123.3089,4260.0
2025-03-28 09:40:00,124.27,124.3,123.75,123.89,3945.0,123.0613,123.0911,122.5464,122.685,3945.0
2025-03-28 09:45:00,123.89,124.13,123.67,123.94,7522.0,122.685,122.9227,122.4672,122.7346,7522.0
2025-03-28 09:50:00,123.88,123.91,123.31,123.83,6612.0,122.6751,122.7048,122.1107,122.6256,6612.0
2025-03-28 09:55:00,123.63,123.94,123.63,123.79,3946.0,122.4276,122.7346,122.4276,122.586,3946.0
2025-03-28 10:00:00,123.67,124.05,123.44,123.57,41544.0,122.4672,122.8435,122.2394,122.3682,41544.0
2025-03-28 10:05:00,123.58,123.72,123.55,123.69,9601.0,122.3781,122.5167,122.3483,122.487,9601.0
2025-03-28 10:10:00,123.66,123.86,123.56,123.66,36410.0,122.4573,122.6553,122.3582,122.4573,36410.0
2025-03-28 10:15:00,123.55,123.76,123.46,123.67,6018.0,122.3483,122.5563,122.2592,122.4672,6018.0
2025-03-28 10:20:00,123.63,123.65,123.52,123.58,6765.0,122.4276,122.4474,122.3186,122.3781,6765.0
2025-03-28 10:25:00,123.51,123.61,123.38,123.47,3265.0,122.3087,122.4078,122.18,122.2691,3265.0
2025-03-28 10:30:00,123.48,123.71,123.48,123.5,8915.0,122.279,122.5068,122.279,122.2988,8915.0
2025-03-28 10:35:00,123.5,123.64,123.26,123.64,9072.0,122.2988,122.4375,122.0612,122.4375,9072.0
2025-03-28 10:40:00,123.65,123.85,123.49,123.76,7090.0,122.4474,122.6454,122.2889,122.5563,7090.0
2025-03-28 10:45:00,123.8,123.8,123.45,123.6,6711.0,122.5959,122.5959,122.2493,122.3979,6711.0
2025-03-28 10:50:00,123.6,123.78,123.56,123.78,9269.0,122.3979,122.5761,122.3582,122.5761,9269.0
2025-03-28 10:55:00,123.75,123.75,123.55,123.6,6513.0,122.5464,122.5464,122.3483,122.3979,6513.0
2025-03-28 11:00:00,123.57,123.57,123.45,123.56,6646.0,122.3682,122.3682,122.2493,122.3582,6646.0
2025-03-28 11:05:00,123.58,123.66,123.41,123.41,8364.0,122.3781,122.4573,122.2097,122.2097,8364.0
2025-03-28 11:10:00,123.37,123.56,123.35,123.43,12751.0,122.1701,122.3582,122.1503,122.2295,12751.0
2025-03-28 11:15:00,123.39,123.57,123.33,123.43,28031.0,122.1899,122.3682,122.1305,122.2295,28031.0
2025-03-28 11:20:00,123.36,123.48,123.26,123.26,12278.0,122.1602,122.279,122.0612,122.0612,12278.0
2025-03-28 11:25:00,123.29,123.38,123.18,123.22,8191.0,122.0909,122.18,121.9819,122.0216,8191.0
2025-03-28 11:30:00,123.21,123.32,123.16,123.21,6598.0,122.0117,122.1206,121.9621,122.0117,6598.0
2025-03-28 11:35:00,123.2,123.4,123.13,123.35,7735.0,122.0018,122.1998,121.9324,122.1503,7735.0
2025-03-28 11:40:00,123.32,123.32,123.01,123.12,4267.0,122.1206,122.1206,121.8136,121.9225,4267.0
2025-03-28 11:45:00,123.14,123.23,123.11,123.18,4221.0,121.9423,122.0315,121.9126,121.9819,4221.0
2025-03-28 11:50:00,123.15,123.15,123.03,123.07,3388.0,121.9522,121.9522,121.8334,121.873,3388.0
2025-03-28 11:55:00,123.08,123.1,122.96,122.96,5075.0,121.8829,121.9027,121.7641,121.7641,5075.0
2025-03-28 12:00:00,122.92,123.02,122.7,122.76,6098.0,121.7245,121.8235,121.5066,121.566,6098.0
2025-03-28 12:05:00,122.83,122.95,122.71,122.76,7776.0,121.6353,121.7542,121.5165,121.566,7776.0
2025-03-28 12:10:00,122.7,122.81,122.68,122.73,2973.0,121.5066,121.6155,121.4868,121.5363,2973.0
2025-03-28 12:15:00,122.79,122.79,122.6,122.61,11927.0,121.5957,121.5957,121.4076,121.4175,11927.0
2025-03-28 12:20:00,122.68,122.76,122.29,122.29,7205.0,121.4868,121.566,121.1006,121.1006,7205.0
2025-03-28 12:25:00,122.29,122.44,122.27,122.3,4510.0,121.1006,121.2491,121.0808,121.1105,4510.0
2025-03-28 12:30:00,122.31,122.36,122.22,122.26,3576.0,121.1204,121.1699,121.0313,121.0709,3576.0
2025-03-28 12:35:00,122.25,122.43,122.14,122.35,5850.0,121.061,121.2392,120.9521,121.16,5850.0
2025-03-28 12:40:00,122.33,122.59,122.31,122.5,8338.0,121.1402,121.3977,121.1204,121.3086,8338.0
2025-03-28 12:45:00,122.5,122.52,122.22,122.23,6006.0,121.3086,121.3284,121.0313,121.0412,6006.0
2025-03-28 12:50:00,122.28,122.32,122.25,122.32,5730.0,121.0907,121.1303,121.061,121.1303,5730.0
2025-03-28 12:55:00,122.32,122.32,122.09,122.21,10456.0,121.1303,121.1303,120.9025,121.0214,10456.0
2025-03-28 13:00:00,122.17,122.18,122.03,122.03,4125.0,120.9818,120.9917,120.8431,120.8431,4125.0
2025-03-28 13:05:00,122.03,122.13,121.99,122.1,4540.0,120.8431,120.9422,120.8035,120.9124,4540.0
2025-03-28 13:10:00,122.09,122.14,122.03,122.12,3392.0,120.9025,120.9521,120.8431,120.9323,3392.0
2025-03-28 13:15:00,122.12,122.23,122.09,122.17,7561.0,120.9323,121.0412,120.9025,120.9818,7561.0
2025-03-28 13:20:00,122.16,122.3,122.12,122.3,4960.0,120.9719,121.1105,120.9323,121.1105,4960.0
2025-03-28 13:25:00,122.3,122.32,122.14,122.15,5576.0,121.1105,121.1303,120.9521,120.962,5576.0
2025-03-28 13:30:00,122.11,122.15,122.06,122.08,5559.0,120.9224,120.962,120.8728,120.8926,5559.0
2025-03-28 13:35:00,122.06,122.08,122.0,122.08,3499.0,120.8728,120.8926,120.8134,120.8926,3499.0
2025-03-28 13:40:00,122.08,122.11,122.0,122.0,6499.0,120.8926,120.9224,120.8134,120.8134,6499.0
2025-03-28 13:45:00,122.0,122.15,121.99,122.07,7794.0,120.8134,120.962,120.8035,120.8827,7794.0
2025-03-28 13:50:00,122.07,122.1,121.79,121.8,14249.0,120.8827,120.9124,120.6055,120.6154,14249.0
2025-03-28 13:55:00,121.8,121.82,121.57,121.59,43579.0,120.6154,120.6352,120.3876,120.4074,43579.0
2025-03-28 14:00:00,121.61,121.87,121.6,121.64,29470.0,120.4272,120.6847,120.4173,120.4569,29470.0
2025-03-28 14:05:00,121.62,121.71,121.6,121.67,12845.0,120.4371,120.5262,120.4173,120.4866,12845.0
2025-03-28 14:10:00,121.68,121.79,121.65,121.72,19624.0,120.4965,120.6055,120.4668,120.5361,19624.0
2025-03-28 14:15:00,121.74,121.8,121.68,121.8,17417.0,120.556,120.6154,120.4965,120.6154,17417.0
2025-03-28 14:20:00,121.8,121.87,121.57,121.57,11331.0,120.6154,120.6847,120.3876,120.3876,11331.0
2025-03-28 14:25:00,121.57,121.64,121.47,121.54,11511.0,120.3876,120.4569,120.2886,120.3579,11511.0
2025-03-28 14:30:00,121.56,121.58,121.42,121.49,13020.0,120.3777,120.3975,120.2391,120.3084,13020.0
2025-03-28 14:35:00,121.51,121.51,121.31,121.31,15105.0,120.3282,120.3282,120.1301,120.1301,15105.0
2025-03-28 14:40:00,121.3,121.39,121.24,121.39,10693.0,120.1202,120.2094,120.0608,120.2094,10693.0
2025-03-28 14:45:00,121.37,121.43,121.29,121.4,12468.0,120.1895,120.249,120.1103,120.2193,12468.0
2025-03-28 14:50:00,121.38,121.55,121.31,121.54,8329.0,120.1995,120.3678,120.1301,120.3579,8329.0
2025-03-28 14:55:00,121.53,121.64,121.49,121.6,7150.0,120.348,120.4569,120.3084,120.4173,7150.0
2025-03-28 15:00:00,121.59,121.74,121.59,121.65,6743.0,120.4074,120.556,120.4074,120.4668,6743.0
2025-03-28 15:05:00,121.68,121.91,121.68,121.91,7075.0,120.4965,120.7243,120.4965,120.7243,7075.0
2025-03-28 15:10:00,121.88,121.94,121.77,121.83,9567.0,120.6946,120.754,120.5857,120.6451,9567.0
2025-03-28 15:15:00,121.8,121.84,121.7,121.71,11583.0,120.6154,120.655,120.5163,120.5262,11583.0
2025-03-28 15:20:00,121.76,121.77,121.52,121.62,8526.0,120.5758,120.5857,120.3381,120.4371,8526.0
2025-03-28 15:25:00,121.6,121.61,121.51,121.57,6062.0,120.4173,120.4272,120.3282,120.3876,6062.0
2025-03-28 15:30:00,121.57,121.57,121.26,121.5,13617.0,120.3876,120.3876,120.0806,120.3183,13617.0
2025-03-28 15:35:00,121.52,121.66,121.32,121.62,21975.0,120.3381,120.4767,120.14,120.4371,21975.0
2025-03-28 15:40:00,121.62,121.81,121.48,121.8,21562.0,120.4371,120.6253,120.2985,120.6154,21562.0
2025-03-28 15:45:00,121.77,122.01,121.69,122.0,25515.0,120.5857,120.8233,120.5064,120.8134,25515.0
2025-03-28 15:50:00,122.02,122.04,121.73,121.93,36661.0,120.8332,120.853,120.546,120.7441,36661.0
2025-03-28 15:55:00,121.94,122.09,121.61,121.75,140727.0,120.754,120.9025,120.4272,120.5659,140727.0
2025-03-31 09:30:00,121.24,121.89,121.0,121.19,38854.0,120.0608,120.7045,119.8231,120.0113,38854.0
2025-03-31 09:35:00,121.19,122.87,121.19,122.86,10537.0,120.0113,121.675,120.0113,121.6651,10537.0
2025-03-31 09:40:00,122.5,122.57,121.49,121.54,5593.0,121.3086,121.3779,120.3084,120.3579,5593.0
2025-03-31 09:45:00,121.54,121.54,120.78,121.36,10371.0,120.3579,120.3579,119.6053,120.1796,10371.0
2025-03-31 09:50:00,121.49,122.4,121.49,122.29,7903.0,120.3084,121.2095,120.3084,121.1006,7903.0
2025-03-31 09:55:00,122.3,122.82,122.3,122.66,12632.0,121.1105,121.6254,121.1105,121.467,12632.0
2025-03-31 10:00:00,122.7,123.13,122.66,123.0,13227.0,121.5066,121.9324,121.467,121.8037,13227.0
2025-03-31 10:05:00,123.02,123.02,122.65,122.91,13310.0,121.8235,121.8235,121.4571,121.7146,13310.0
2025-03-31 10:10:00,122.87,122.9,122.72,122.85,2615.0,121.675,121.7047,121.5264,121.6552,2615.0
2025-03-31 10:15:00,122.86,123.1,122.8,122.92,16202.0,121.6651,121.9027,121.6056,121.7245,16202.0
2025-03-31 10:20:00,122.91,122.94,122.71,122.87,9292.0,121.7146,121.7443,121.5165,121.675,9292.0
2025-03-31 10:25:00,122.83,123.21,122.82,123.06,7693.0,121.6353,122.0117,121.6254,121.8631,7693.0
2025-03-31 10:30:00,123.0,123.63,123.0,123.51,8779.0,121.8037,122.4276,121.8037,122.3087,8779.0
2025-03-31 10:35:00,123.46,123.86,123.4,123.75,5012.0,122.2592,122.6553,122.1998,122.5464,5012.0
2025-03-31 10:40:00,123.79,123.82,123.65,123.73,4101.0,122.586,122.6157,122.4474,122.5266,4101.0
2025-03-31 10:45:00,123.75,124.0,123.72,123.72,6734.0,122.5464,122.794,122.5167,122.5167,6734.0
2025-03-31 10:50:00,123.73,123.76,123.53,123.58,2253.0,122.5266,122.5563,122.3285,122.3781,2253.0
2025-03-31 10:55:00,123.55,123.63,123.41,123.55,6619.0,122.3483,122.4276,122.2097,122.3483,6619.0
2025-03-31 11:00:00,123.59,123.65,123.43,123.58,5345.0,122.388,122.4474,122.2295,122.3781,5345.0
2025-03-31 11:05:00,123.62,123.67,123.51,123.58,5295.0,122.4177,122.4672,122.3087,122.3781,5295.0
2025-03-31 11:10:00,123.58,123.58,123.43,123.45,8096.0,122.3781,122.3781,122.2295,122.2493,8096.0
2025-03-31 11:15:00,123.49,123.7,123.47,123.65,4872.0,122.2889,122.4969,122.2691,122.4474,4872.0
2025-03-31 11:20:00,123.72,123.78,123.57,123.76,7378.0,122.5167,122.5761,122.3682,122.5563,7378.0
2025-03-31 11:25:00,123.74,123.78,123.56,123.64,4567.0,122.5365,122.5761,122.3582,122.4375,4567.0
2025-03-31 11:30:00,123.6,123.71,123.45,123.45,6558.0,122.3979,122.5068,122.2493,122.2493,6558.0
2025-03-31 11:35:00,123.45,123.48,123.3,123.47,1885.0,122.2493,122.279,122.1008,122.2691,1885.0
2025-03-31 11:40:00,123.41,123.43,123.31,123.31,2581.0,122.2097,122.2295,122.1107,122.1107,2581.0
2025-03-31 11:45:00,123.33,123.63,123.33,123.52,8195.0,122.1305,122.4276,122.1305,122.3186,8195.0
2025-03-31 11:50:00,123.52,123.52,123.23,123.34,5533.0,122.3186,122.3186,122.0315,122.1404,5533.0
2025-03-31 11:55:00,123.37,123.49,123.18,123.37,6179.0,122.1701,122.2889,121.9819,122.1701,6179.0
2025-03-31 12:00:00,123.36,123.67,123.35,123.67,6429.0,122.1602,122.4672,122.1503,122.4672,6429.0
2025-03-31 12:05:00,123.7,123.83,123.59,123.69,15647.0,122.4969,122.6256,122.388,122.487,15647.0
2025-03-31 12:10:00,123.65,123.66,123.47,123.62,2767.0,122.4474,122.4573,122.2691,122.4177,2767.0
2025-03-31 12:15:00,123.66,123.71,123.54,123.65,2995.0,122.4573,122.5068,122.3384,122.4474,2995.0
2025-03-31 12:20:00,123.56,123.61,123.36,123.41,7650.0,122.3582,122.4078,122.1602,122.2097,7650.0
2025-03-31 12:25:00,123.4,123.56,123.35,123.55,4162.0,122.1998,122.3582,122.1503,122.3483,4162.0
2025-03-31 12:30:00,123.61,123.67,123.46,123.46,5019.0,122.4078,122.4672,122.2592,122.2592,5019.0
2025-03-31 12:35:00,123.47,123.64,123.41,123.64,3422.0,122.2691,122.4375,122.2097,122.4375,3422.0
2025-03-31 12:40:00,123.66,123.8,123.58,123.71,4565.0,122.4573,122.5959,122.3781,122.5068,4565.0
2025-03-31 12:45:00,123.69,123.77,123.64,123.68,5335.0,122.487,122.5662,122.4375,122.4771,5335.0
2025-03-31 12:50:00,123.67,123.67,123.57,123.61,3951.0,122.4672,122.4672,122.3682,122.4078,3951.0
2025-03-31 12:55:00,123.59,123.63,123.22,123.36,9632.0,122.388,122.4276,122.0216,122.1602,9632.0
2025-03-31 13:00:00,123.32,123.32,123.18,123.27,2723.0,122.1206,122.1206,121.9819,122.0711,2723.0
2025-03-31 13:05:00,123.25,123.3,123.13,123.23,3428.0,122.0513,122.1008,121.9324,122.0315,3428.0
2025-03-31 13:10:00,123.24,123.42,123.2,123.33,5806.0,122.0414,122.2196,122.0018,122.1305,5806.0
2025-03-31 13:15:00,123.33,123.39,123.03,123.03,7910.0,122.1305,122.1899,121.8334,121.8334,7910.0
2025-03-31 13:20:00,123.04,123.05,122.63,122.88,7121.0,121.8433,121.8532,121.4373,121.6849,7121.0
2025-03-31 13:25:00,122.88,122.92,122.78,122.91,5334.0,121.6849,121.7245,121.5858,121.7146,5334.0
2025-03-31 13:30:00,122.89,123.23,122.89,123.19,16432.0,121.6948,122.0315,121.6948,121.9918,16432.0
2025-03-31 13:35:00,123.16,123.17,122.98,123.14,4069.0,121.9621,121.972,121.7839,121.9423,4069.0
2025-03-31 13:40:00,123.08,123.08,122.89,122.9,3308.0,121.8829,121.8829,121.6948,121.7047,3308.0
2025-03-31 13:45:00,122.88,122.91,122.82,122.88,7090.0,121.6849,121.7146,121.6254,121.6849,7090.0
2025-03-31 13:50:00,122.9,123.2,122.86,123.2,5484.0,121.7047,122.0018,121.6651,122.0018,5484.0
2025-03-31 13:55:00,123.14,123.18,122.94,122.99,7014.0,121.9423,121.9819,121.7443,121.7938,7014.0
2025-03-31 14:00:00,122.97,123.33,122.89,123.28,5964.0,121.774,122.1305,121.6948,122.081,5964.0
2025-03-31 14:05:00,123.25,123.63,123.23,123.63,5521.0,122.0513,122.4276,122.0315,122.4276,5521.0
2025-03-31 14:10:00,123.66,123.83,123.54,123.59,4571.0,122.4573,122.6256,122.3384,122.388,4571.0
2025-03-31 14:15:00,123.52,123.71,123.5,123.7,6799.0,122.3186,122.5068,122.2988,122.4969,6799.0
2025-03-31 14:20:00,123.67,123.67,123.49,123.57,3947.0,122.4672,122.4672,122.2889,122.3682,3947.0
2025-03-31 14:25:00,123.46,123.53,123.36,123.43,3470.0,122.2592,122.3285,122.1602,122.2295,3470.0
2025-03-31 14:30:00,123.43,123.6,123.42,123.55,3776.0,122.2295,122.3979,122.2196,122.3483,3776.0
2025-03-31 14:35:00,123.55,123.65,123.48,123.59,7288.0,122.3483,122.4474,122.279,122.388,7288.0
2025-03-31 14:40:00,123.62,123.79,123.6,123.6,6116.0,122.4177,122.586,122.3979,122.3979,6116.0
2025-03-31 14:45:00,123.61,123.62,123.45,123.61,5941.0,122.4078,122.4177,122.2493,122.4078,5941.0
2025-03-31 14:50:00,123.61,123.7,123.57,123.67,4027.0,122.4078,122.4969,122.3682,122.4672,4027.0
2025-03-31 14:55:00,123.65,123.7,123.46,123.49,7042.0,122.4474,122.4969,122.2592,122.2889,7042.0
2025-03-31 15:00:00,123.48,123.72,123.44,123.72,7226.0,122.279,122.5167,122.2394,122.5167,7226.0
2025-03-31 15:05:00,123.68,123.74,123.62,123.68,6501.0,122.4771,122.5365,122.4177,122.4771,6501.0
2025-03-31 15:10:00,123.68,123.84,123.67,123.71,8758.0,122.4771,122.6355,122.4672,122.5068,8758.0
2025-03-31 15:15:00,123.69,123.82,123.52,123.53,20310.0,122.487,122.6157,122.3186,122.3285,20310.0
2025-03-31 15:20:00,123.56,123.86,123.36,123.82,28544.0,122.3582,122.6553,122.1602,122.6157,28544.0
2025-03-31 15:25:00,123.78,123.8,123.35,123.44,11834.0,122.5761,122.5959,122.1503,122.2394,11834.0
2025-03-31 15:30:00,123.45,123.84,123.39,123.81,13669.0,122.2493,122.6355,122.1899,122.6058,13669.0
2025-03-31 15:35:00,123.85,123.88,123.65,123.7,17017.0,122.6454,122.6751,122.4474,122.4969,17017.0
2025-03-31 15:40:00,123.73,124.36,123.73,124.11,18261.0,122.5266,123.1505,122.5266,122.9029,18261.0
2025-03-31 15:45:00,124.01,124.2,124.0,124.11,18379.0,122.8039,122.992,122.794,122.9029,18379.0
2025-03-31 15:50:00,124.05,124.16,123.6,123.95,38619.0,122.8435,122.9524,122.3979,122.7445,38619.0
2025-03-31 15:55:00,123.85,123.85,123.38,123.54,107556.0,122.6454,122.6454,122.18,122.3384,107556.0
2025-04-01 09:30:00,123.62,123.92,122.48,122.52,32132.0,122.4177,122.7147,121.2888,121.3284,32132.0
2025-04-01 09:35:00,122.52,123.35,122.51,122.61,6129.0,121.3284,122.1503,121.3185,121.4175,6129.0
2025-04-01 09:40:00,122.85,122.88,122.21,122.21,4063.0,121.6552,121.6849,121.0214,121.0214,4063.0
2025-04-01 09:45:00,122.49,123.02,122.46,123.02,4612.0,121.2987,121.8235,121.2689,121.8235,4612.0
2025-04-01 09:50:00,122.99,123.12,122.71,123.07,3308.0,121.7938,121.9225,121.5165,121.873,3308.0
2025-04-01 09:55:00,123.12,123.13,122.49,122.49,3087.0,121.9225,121.9324,121.2987,121.2987,3087.0
2025-04-01 10:00:00,122.43,122.6,121.45,121.66,22152.0,121.2392,121.4076,120.2688,120.4767,22152.0
2025-04-01 10:05:00,121.66,121.79,121.21,121.27,9110.0,120.4767,120.6055,120.0311,120.0905,9110.0
2025-04-01 10:10:00,121.33,121.33,120.62,120.93,16133.0,120.1499,120.1499,119.4468,119.7538,16133.0
2025-04-01 10:15:00,120.95,121.05,120.77,120.92,14562.0,119.7736,119.8727,119.5954,119.7439,14562.0
2025-04-01 10:20:00,120.81,120.89,120.53,120.73,7453.0,119.635,119.7142,119.3577,119.5558,7453.0
2025-04-01 10:25:00,120.73,120.97,120.63,120.81,9411.0,119.5558,119.7934,119.4567,119.635,9411.0
2025-04-01 10:30:00,120.7,120.93,120.69,120.9,7329.0,119.5261,119.7538,119.5162,119.7241,7329.0
2025-04-01 10:35:00,120.86,120.95,120.57,120.71,8802.0,119.6845,119.7736,119.3973,119.536,8802.0
2025-04-01 10:40:00,120.72,121.29,120.71,121.06,7006.0,119.5459,120.1103,119.536,119.8826,7006.0
2025-04-01 10:45:00,121.01,121.07,120.78,120.91,5114.0,119.8331,119.8925,119.6053,119.734,5114.0
2025-04-01 10:50:00,120.99,121.35,120.91,121.31,10139.0,119.8132,120.1697,119.734,120.1301,10139.0
2025-04-01 10:55:00,121.34,121.57,121.33,121.52,11383.0,120.1598,120.3876,120.1499,120.3381,11383.0
2025-04-01 11:00:00,121.48,121.9,121.47,121.83,24477.0,120.2985,120.7144,120.2886,120.6451,24477.0
2025-04-01 11:05:00,121.89,122.14,121.89,122.14,13361.0,120.7045,120.9521,120.7045,120.9521,13361.0
2025-04-01 11:10:00,122.15,122.51,122.14,122.5,3302.0,120.962,121.3185,120.9521,121.3086,3302.0
2025-04-01 11:15:00,122.5,122.51,122.27,122.29,17886.0,121.3086,121.3185,121.0808,121.1006,17886.0
2025-04-01 11:20:00,122.3,122.39,122.13,122.3,7837.0,121.1105,121.1996,120.9422,121.1105,7837.0
2025-04-01 11:25:00,122.3,122.31,122.09,122.09,6124.0,121.1105,121.1204,120.9025,120.9025,6124.0
2025-04-01 11:30:00,122.01,122.02,121.82,122.0,6428.0,120.8233,120.8332,120.6352,120.8134,6428.0
2025-04-01 11:35:00,121.97,122.06,121.84,121.95,3011.0,120.7837,120.8728,120.655,120.7639,3011.0
2025-04-01 11:40:00,121.92,122.03,121.8,121.93,3364.0,120.7342,120.8431,120.6154,120.7441,3364.0
2025-04-01 11:45:00,121.84,121.99,121.84,121.92,1756.0,120.655,120.8035,120.655,120.7342,1756.0
2025-04-01 11:50:00,122.01,122.02,121.83,121.9,4278.0,120.8233,120.8332,120.6451,120.7144,4278.0
2025-04-01 11:55:00,121.95,122.09,121.91,122.08,2267.0,120.7639,120.9025,120.7243,120.8926,2267.0
2025-04-01 12:00:00,122.0,122.11,121.98,122.04,7773.0,120.8134,120.9224,120.7936,120.853,7773.0
2025-04-01 12:05:00,122.04,122.29,121.97,122.27,5900.0,120.853,121.1006,120.7837,121.0808,5900.0
2025-04-01 12:10:00,122.27,122.32,122.15,122.26,3719.0,121.0808,121.1303,120.962,121.0709,3719.0
2025-04-01 12:15:00,122.33,122.74,122.33,122.64,8409.0,121.1402,121.5462,121.1402,121.4472,8409.0
2025-04-01 12:20:00,122.55,122.69,122.48,122.56,5724.0,121.3581,121.4967,121.2888,121.368,5724.0
2025-04-01 12:25:00,122.48,122.51,122.18,122.19,18276.0,121.2888,121.3185,120.9917,121.0016,18276.0
2025-04-01 12:30:00,122.22,122.23,121.95,121.95,4910.0,121.0313,121.0412,120.7639,120.7639,4910.0
2025-04-01 12:35:00,121.92,122.01,121.87,121.87,4344.0,120.7342,120.8233,120.6847,120.6847,4344.0
2025-04-01 12:40:00,121.95,122.16,121.9,122.14,7984.0,120.7639,120.9719,120.7144,120.9521,7984.0
2025-04-01 12:45:00,122.09,122.11,122.01,122.09,2512.0,120.9025,120.9224,120.8233,120.9025,2512.0
2025-04-01 12:50:00,122.08,122.34,122.08,122.29,3922.0,120.8926,121.1501,120.8926,121.1006,3922.0
2025-04-01 12:55:00,122.33,122.41,122.3,122.32,4401.0,121.1402,121.2194,121.1105,121.1303,4401.0
2025-04-01 13:00:00,122.29,122.43,122.28,122.43,6437.0,121.1006,121.2392,121.0907,121.2392,6437.0
2025-04-01 13:05:00,122.46,122.46,122.29,122.36,5685.0,121.2689,121.2689,121.1006,121.1699,5685.0
2025-04-01 13:10:00,122.32,122.44,122.24,122.44,10450.0,121.1303,121.2491,121.0511,121.2491,10450.0
2025-04-01 13:15:00,122.43,122.45,122.25,122.27,6149.0,121.2392,121.259,121.061,121.0808,6149.0
2025-04-01 13:20:00,122.26,122.4,122.26,122.4,4445.0,121.0709,121.2095,121.0709,121.2095,4445.0
2025-04-01 13:25:00,122.36,122.36,122.18,122.22,3865.0,121.1699,121.1699,120.9917,121.0313,3865.0
2025-04-01 13:30:00,122.25,122.25,122.06,122.09,4519.0,121.061,121.061,120.8728,120.9025,4519.0
2025-04-01 13:35:00,122.05,122.13,122.0,122.13,2785.0,120.8629,120.9422,120.8134,120.9422,2785.0
2025-04-01 13:40:00,122.13,122.35,122.12,122.17,6317.0,120.9422,121.16,120.9323,120.9818,6317.0
2025-04-01 13:45:00,122.17,122.34,122.17,122.27,2186.0,120.9818,121.1501,120.9818,121.0808,2186.0
2025-04-01 13:50:00,122.27,122.42,122.27,122.33,8743.0,121.0808,121.2293,121.0808,121.1402,8743.0
2025-04-01 13:55:00,122.33,122.41,122.26,122.41,4064.0,121.1402,121.2194,121.0709,121.2194,4064.0
2025-04-01 14:00:00,122.41,122.59,122.29,122.59,18472.0,121.2194,121.3977,121.1006,121.3977,18472.0
2025-04-01 14:05:00,122.63,122.66,122.49,122.51,13480.0,121.4373,121.467,121.2987,121.3185,13480.0
2025-04-01 14:10:00,122.52,122.72,122.5,122.69,10664.0,121.3284,121.5264,121.3086,121.4967,10664.0
2025-04-01 14:15:00,122.7,122.71,122.54,122.67,6166.0,121.5066,121.5165,121.3482,121.4769,6166.0
2025-04-01 14:20:00,122.67,122.77,122.59,122.71,5068.0,121.4769,121.5759,121.3977,121.5165,5068.0
2025-04-01 14:25:00,122.75,122.94,122.75,122.77,9173.0,121.5561,121.7443,121.5561,121.5759,9173.0
2025-04-01 14:30:00,122.76,122.84,122.7,122.7,23877.0,121.566,121.6453,121.5066,121.5066,23877.0
2025-04-01 14:35:00,122.75,122.8,122.65,122.67,10933.0,121.5561,121.6056,121.4571,121.4769,10933.0
2025-04-01 14:40:00,122.7,123.02,122.7,123.0,12456.0,121.5066,121.8235,121.5066,121.8037,12456.0
2025-04-01 14:45:00,122.99,123.07,122.75,122.76,16261.0,121.7938,121.873,121.5561,121.566,16261.0
2025-04-01 14:50:00,122.75,122.78,122.66,122.78,13981.0,121.5561,121.5858,121.467,121.5858,13981.0
2025-04-01 14:55:00,122.81,123.03,122.81,122.88,11114.0,121.6155,121.8334,121.6155,121.6849,11114.0
2025-04-01 15:00:00,122.9,122.9,122.77,122.86,9826.0,121.7047,121.7047,121.5759,121.6651,9826.0
2025-04-01 15:05:00,122.84,123.02,122.81,122.82,12404.0,121.6453,121.8235,121.6155,121.6254,12404.0
2025-04-01 15:10:00,122.81,123.02,122.78,123.02,6719.0,121.6155,121.8235,121.5858,121.8235,6719.0
2025-04-01 15:15:00,123.07,123.29,123.04,123.26,35275.0,121.873,122.0909,121.8433,122.0612,35275.0
2025-04-01 15:20:00,123.28,123.87,123.28,123.8,13555.0,122.081,122.6652,122.081,122.5959,13555.0
2025-04-01 15:25:00,123.76,123.83,123.58,123.72,16278.0,122.5563,122.6256,122.3781,122.5167,16278.0
2025-04-01 15:30:00,123.74,123.82,123.59,123.79,11645.0,122.5365,122.6157,122.388,122.586,11645.0
2025-04-01 15:35:00,123.76,124.09,123.73,123.97,17030.0,122.5563,122.8831,122.5266,122.7643,17030.0
2025-04-01 15:40:00,123.97,124.18,123.96,124.03,12076.0,122.7643,122.9722,122.7544,122.8237,12076.0
2025-04-01 15:45:00,124.02,124.32,124.02,124.29,31065.0,122.8138,123.1109,122.8138,123.0811,31065.0
2025-04-01 15:50:00,124.24,124.51,124.06,124.45,40648.0,123.0316,123.299,122.8534,123.2396,40648.0
2025-04-01 15:55:00,124.49,124.64,124.26,124.35,117496.0,123.2792,123.4277,123.0514,123.1406,117496.0
2025-04-02 09:30:00,123.0,123.74,122.61,122.88,37994.0,121.8037,122.5365,121.4175,121.6849,37994.0
2025-04-02 09:35:00,122.7,123.63,122.54,123.63,4788.0,121.5066,122.4276,121.3482,122.4276,4788.0
2025-04-02 09:40:00,123.36,123.75,123.22,123.43,6009.0,122.1602,122.5464,122.0216,122.2295,6009.0
2025-04-02 09:45:00,123.43,123.43,123.03,123.26,10361.0,122.2295,122.2295,121.8334,122.0612,10361.0
2025-04-02 09:50:00,123.33,123.54,122.81,122.82,5425.0,122.1305,122.3384,121.6155,121.6254,5425.0
2025-04-02 09:55:00,122.82,123.26,122.79,123.02,4318.0,121.6254,122.0612,121.5957,121.8235,4318.0
2025-04-02 10:00:00,122.97,123.39,122.91,123.12,5189.0,121.774,122.1899,121.7146,121.9225,5189.0
2025-04-02 10:05:00,123.11,123.43,123.0,123.43,5902.0,121.9126,122.2295,121.8037,122.2295,5902.0
2025-04-02 10:10:00,123.4,123.46,123.18,123.42,6839.0,122.1998,122.2592,121.9819,122.2196,6839.0
2025-04-02 10:15:00,123.28,123.66,123.28,123.65,5439.0,122.081,122.4573,122.081,122.4474,5439.0
2025-04-02 10:20:00,123.66,123.68,123.3,123.3,4785.0,122.4573,122.4771,122.1008,122.1008,4785.0
2025-04-02 10:25:00,123.31,123.46,123.28,123.44,2217.0,122.1107,122.2592,122.081,122.2394,2217.0
2025-04-02 10:30:00,123.35,123.63,123.33,123.59,2917.0,122.1503,122.4276,122.1305,122.388,2917.0
2025-04-02 10:35:00,123.61,123.71,123.31,123.46,5561.0,122.4078,122.5068,122.1107,122.2592,5561.0
2025-04-02 10:40:00,123.44,123.53,123.31,123.32,5741.0,122.2394,122.3285,122.1107,122.1206,5741.0
2025-04-02 10:45:00,123.32,123.33,123.09,123.24,14669.0,122.1206,122.1305,121.8928,122.0414,14669.0
2025-04-02 10:50:00,123.22,123.39,123.19,123.38,2860.0,122.0216,122.1899,121.9918,122.18,2860.0
2025-04-02 10:55:00,123.38,123.68,123.31,123.63,11001.0,122.18,122.4771,122.1107,122.4276,11001.0
2025-04-02 11:00:00,123.58,123.64,123.41,123.63,11702.0,122.3781,122.4375,122.2097,122.4276,11702.0
2025-04-02 11:05:00,123.63,123.7,123.54,123.7,3181.0,122.4276,122.4969,122.3384,122.4969,3181.0
2025-04-02 11:10:00,123.71,123.98,123.64,123.68,35217.0,122.5068,122.7742,122.4375,122.4771,35217.0
2025-04-02 11:15:00,123.62,123.68,123.56,123.67,4760.0,122.4177,122.4771,122.3582,122.4672,4760.0
2025-04-02 11:20:00,123.74,123.85,123.65,123.73,6572.0,122.5365,122.6454,122.4474,122.5266,6572.0
2025-04-02 11:25:00,123.8,123.93,123.7,123.81,13834.0,122.5959,122.7247,122.4969,122.6058,13834.0
2025-04-02 11:30:00,123.8,123.9,123.64,123.9,4313.0,122.5959,122.6949,122.4375,122.6949,4313.0
2025-04-02 11:35:00,123.9,123.93,123.72,123.93,13263.0,122.6949,122.7247,122.5167,122.7247,13263.0
2025-04-02 11:40:00,123.93,124.03,123.83,123.97,13856.0,122.7247,122.8237,122.6256,122.7643,13856.0
2025-04-02 11:45:00,123.97,124.02,123.58,123.65,4203.0,122.7643,122.8138,122.3781,122.4474,4203.0
2025-04-02 11:50:00,123.63,123.72,123.46,123.55,6800.0,122.4276,122.5167,122.2592,122.3483,6800.0
2025-04-02 11:55:00,123.57,123.71,123.42,123.5,13253.0,122.3682,122.5068,122.2196,122.2988,13253.0
2025-04-02 12:00:00,123.49,123.58,123.41,123.45,2301.0,122.2889,122.3781,122.2097,122.2493,2301.0
2025-04-02 12:05:00,123.43,123.54,123.27,123.35,12630.0,122.2295,122.3384,122.0711,122.1503,12630.0
2025-04-02 12:10:00,123.34,123.66,123.34,123.66,6258.0,122.1404,122.4573,122.1404,122.4573,6258.0
2025-04-02 12:15:00,123.66,123.69,123.38,123.42,9364.0,122.4573,122.487,122.18,122.2196,9364.0
2025-04-02 12:20:00,123.4,123.47,123.32,123.46,6042.0,122.1998,122.2691,122.1206,122.2592,6042.0
2025-04-02 12:25:00,123.41,123.42,123.17,123.28,16768.0,122.2097,122.2196,121.972,122.081,16768.0
2025-04-02 12:30:00,123.34,123.48,123.34,123.36,3270.0,122.1404,122.279,122.1404,122.1602,3270.0
2025-04-02 12:35:00,123.43,123.5,123.32,123.4,5157.0,122.2295,122.2988,122.1206,122.1998,5157.0
2025-04-02 12:40:00,123.5,123.67,123.49,123.67,2003.0,122.2988,122.4672,122.2889,122.4672,2003.0
2025-04-02 12:45:00,123.7,123.83,123.68,123.83,17241.0,122.4969,122.6256,122.4771,122.6256,17241.0
2025-04-02 12:50:00,123.87,123.9,123.79,123.79,11165.0,122.6652,122.6949,122.586,122.586,11165.0
2025-04-02 12:55:00,123.78,123.79,123.58,123.72,8674.0,122.5761,122.586,122.3781,122.5167,8674.0
2025-04-02 13:00:00,123.65,123.68,123.57,123.64,3927.0,122.4474,122.4771,122.3682,122.4375,3927.0
2025-04-02 13:05:00,123.62,123.77,123.56,123.77,4792.0,122.4177,122.5662,122.3582,122.5662,4792.0
2025-04-02 13:10:00,123.73,123.93,123.72,123.84,8338.0,122.5266,122.7247,122.5167,122.6355,8338.0
2025-04-02 13:15:00,123.83,123.95,123.76,123.91,31459.0,122.6256,122.7445,122.5563,122.7048,31459.0
2025-04-02 13:20:00,123.94,123.96,123.84,123.95,5412.0,122.7346,122.7544,122.6355,122.7445,5412.0
2025-04-02 13:25:00,123.95,124.04,123.95,124.03,8452.0,122.7445,122.8336,122.7445,122.8237,8452.0
2025-04-02 13:30:00,124.03,124.04,123.86,123.87,11186.0,122.8237,122.8336,122.6553,122.6652,11186.0
2025-04-02 13:35:00,123.85,123.88,123.7,123.72,8912.0,122.6454,122.6751,122.4969,122.5167,8912.0
2025-04-02 13:40:00,123.75,123.75,123.52,123.55,6639.0,122.5464,122.5464,122.3186,122.3483,6639.0
2025-04-02 13:45:00,123.5,123.53,123.37,123.49,5545.0,122.2988,122.3285,122.1701,122.2889,5545.0
2025-04-02 13:50:00,123.45,123.59,123.41,123.54,3775.0,122.2493,122.388,122.2097,122.3384,3775.0
2025-04-02 13:55:00,123.56,123.7,123.55,123.65,3589.0,122.3582,122.4969,122.3483,122.4474,3589.0
2025-04-02 14:00:00,123.66,123.83,123.65,123.73,3294.0,122.4573,122.6256,122.4474,122.5266,3294.0
2025-04-02 14:05:00,123.73,123.77,123.62,123.66,5396.0,122.5266,122.5662,122.4177,122.4573,5396.0
2025-04-02 14:10:00,123.7,123.77,123.67,123.73,1022.0,122.4969,122.5662,122.4672,122.5266,1022.0
2025-04-02 14:15:00,123.78,123.8,123.67,123.7,3549.0,122.5761,122.5959,122.4672,122.4969,3549.0
2025-04-02 14:20:00,123.72,123.73,123.45,123.53,10385.0,122.5167,122.5266,122.2493,122.3285,10385.0
2025-04-02 14:25:00,123.54,123.54,123.28,123.29,6308.0,122.3384,122.3384,122.081,122.0909,6308.0
2025-04-02 14:30:00,123.32,123.54,123.32,123.53,5939.0,122.1206,122.3384,122.1206,122.3285,5939.0
2025-04-02 14:35:00,123.5,123.67,123.5,123.67,5067.0,122.2988,122.4672,122.2988,122.4672,5067.0
2025-04-02 14:40:00,123.65,124.02,123.65,123.82,9453.0,122.4474,122.8138,122.4474,122.6157,9453.0
2025-04-02 14:45:00,123.79,123.86,123.67,123.74,10710.0,122.586,122.6553,122.4672,122.5365,10710.0
2025-04-02 14:50:00,123.74,123.74,123.52,123.6,7628.0,122.5365,122.5365,122.3186,122.3979,7628.0
2025-04-02 14:55:00,123.59,123.59,123.24,123.24,6361.0,122.388,122.388,122.0414,122.0414,6361.0
2025-04-02 15:00:00,123.23,123.57,123.23,123.57,4829.0,122.0315,122.3682,122.0315,122.3682,4829.0
2025-04-02 15:05:00,123.58,123.68,123.54,123.6,12536.0,122.3781,122.4771,122.3384,122.3979,12536.0
2025-04-02 15:10:00,123.59,123.59,123.45,123.5,7262.0,122.388,122.388,122.2493,122.2988,7262.0
2025-04-02 15:15:00,123.52,123.6,123.45,123.6,13139.0,122.3186,122.3979,122.2493,122.3979,13139.0
2025-04-02 15:20:00,123.6,123.75,123.59,123.7,16583.0,122.3979,122.5464,122.388,122.4969,16583.0
2025-04-02 15:25:00,123.65,123.69,123.52,123.67,17745.0,122.4474,122.487,122.3186,122.4672,17745.0
2025-04-02 15:30:00,123.67,123.75,123.61,123.68,46543.0,122.4672,122.5464,122.4078,122.4771,46543.0
2025-04-02 15:35:00,123.65,123.93,123.46,123.87,21982.0,122.4474,122.7247,122.2592,122.6652,21982.0
2025-04-02 15:40:00,123.85,124.11,123.83,123.94,16446.0,122.6454,122.9029,122.6256,122.7346,16446.0
2025-04-02 15:45:00,123.94,124.19,123.91,124.13,21694.0,122.7346,122.9821,122.7048,122.9227,21694.0
2025-04-02 15:50:00,124.07,124.2,123.84,124.07,36275.0,122.8633,122.992,122.6355,122.8633,36275.0
2025-04-02 15:55:00,124.01,124.21,123.92,124.01,113354.0,122.8039,123.0019,122.7147,122.8039,113354.0
2025-04-03 09:30:00,117.46,118.78,117.33,117.82,40319.0,116.3176,117.6247,116.1888,116.6741,40319.0
2025-04-03 09:35:00,117.79,117.97,116.16,116.99,35962.0,116.6444,116.8226,115.0302,115.8521,35962.0
2025-04-03 09:40:00,117.16,117.42,116.15,116.3,11803.0,116.0205,116.278,115.0203,115.1689,11803.0
2025-04-03 09:45:00,116.43,116.6,115.93,115.93,33295.0,115.2976,115.4659,114.8025,114.8025,33295.0
2025-04-03 09:50:00,115.79,115.86,114.77,114.86,29238.0,114.6638,114.7331,113.6537,113.7429,29238.0
2025-04-03 09:55:00,114.9,114.97,114.41,114.5,36942.0,113.7825,113.8518,113.2972,113.3864,36942.0
2025-04-03 10:00:00,114.32,114.35,113.52,113.59,48672.0,113.2081,113.2378,112.4159,112.4852,48672.0
2025-04-03 10:05:00,113.59,113.8,113.12,113.44,61818.0,112.4852,112.6932,112.0198,112.3367,61818.0
2025-04-03 10:10:00,113.48,113.55,112.65,112.89,49234.0,112.3763,112.4456,111.5544,111.792,49234.0
2025-04-03 10:15:00,112.95,113.24,112.62,112.85,19197.0,111.8514,112.1386,111.5247,111.7524,19197.0
2025-04-03 10:20:00,112.77,112.87,112.45,112.78,21558.0,111.6732,111.7722,111.3563,111.6831,21558.0
2025-04-03 10:25:00,112.77,113.33,112.67,113.11,18128.0,111.6732,112.2277,111.5742,112.0099,18128.0
2025-04-03 10:30:00,112.87,113.43,112.49,112.52,28528.0,111.7722,112.3268,111.3959,111.4256,28528.0
2025-04-03 10:35:00,112.52,112.93,112.38,112.54,22050.0,111.4256,111.8316,111.287,111.4454,22050.0
2025-04-03 10:40:00,112.43,112.55,111.97,112.04,23949.0,111.3365,111.4553,110.881,110.9503,23949.0
2025-04-03 10:45:00,112.04,112.11,110.96,111.18,54664.0,110.9503,111.0196,109.8808,110.0987,54664.0
2025-04-03 10:50:00,111.11,111.18,110.81,111.05,50537.0,110.0293,110.0987,109.7323,109.9699,50537.0
2025-04-03 10:55:00,111.05,111.23,110.6,111.02,58256.0,109.9699,110.1482,109.5243,109.9402,58256.0
2025-04-03 11:00:00,111.06,111.23,110.87,110.95,29609.0,109.9798,110.1482,109.7917,109.8709,29609.0
2025-04-03 11:05:00,110.95,111.16,110.61,110.68,73241.0,109.8709,110.0789,109.5342,109.6035,73241.0
2025-04-03 11:10:00,110.71,111.21,110.65,110.68,60267.0,109.6332,110.1284,109.5738,109.6035,60267.0
2025-04-03 11:15:00,110.79,110.9,110.56,110.77,29930.0,109.7125,109.8214,109.4847,109.6926,29930.0
2025-04-03 11:20:00,110.78,111.1,110.55,111.01,26676.0,109.7025,110.0194,109.4748,109.9303,26676.0
2025-04-03 11:25:00,111.02,111.55,111.01,111.05,32540.0,109.9402,110.4651,109.9303,109.9699,32540.0
2025-04-03 11:30:00,111.04,111.04,110.4,110.49,67371.0,109.96,109.96,109.3262,109.4154,67371.0
2025-04-03 11:35:00,110.44,110.71,110.0,110.52,39942.0,109.3659,109.6332,108.9301,109.4451,39942.0
2025-04-03 11:40:00,110.59,111.05,110.51,110.95,21277.0,109.5144,109.9699,109.4352,109.8709,21277.0
2025-04-03 11:45:00,110.95,110.95,110.14,110.33,45052.0,109.8709,109.8709,109.0688,109.2569,45052.0
2025-04-03 11:50:00,110.33,110.51,110.19,110.29,22974.0,109.2569,109.4352,109.1183,109.2173,22974.0
2025-04-03 11:55:00,110.28,110.29,109.9,109.95,27611.0,109.2074,109.2173,108.8311,108.8806,27611.0
2025-04-03 12:00:00,109.97,110.01,109.04,109.14,43054.0,108.9004,108.94,107.9795,108.0785,43054.0
2025-04-03 12:05:00,109.16,109.49,109.16,109.26,40335.0,108.0983,108.4251,108.0983,108.1973,40335.0
2025-04-03 12:10:00,109.27,109.69,109.12,109.12,29570.0,108.2072,108.6231,108.0587,108.0587,29570.0
2025-04-03 12:15:00,109.12,109.19,108.73,108.84,52213.0,108.0587,108.128,107.6725,107.7814,52213.0
2025-04-03 12:20:00,108.89,109.0,108.51,108.79,73109.0,107.8309,107.9399,107.4546,107.7319,73109.0
2025-04-03 12:25:00,108.81,109.09,108.64,109.07,44987.0,107.7517,108.029,107.5834,108.0092,44987.0
2025-04-03 12:30:00,109.07,109.37,108.73,109.08,44808.0,108.0092,108.3063,107.6725,108.0191,44808.0
2025-04-03 12:35:00,109.08,109.23,108.68,108.75,24815.0,108.0191,108.1676,107.623,107.6923,24815.0
2025-04-03 12:40:00,108.76,109.45,108.75,108.91,27257.0,107.7022,108.3855,107.6923,107.8507,27257.0
2025-04-03 12:45:00,108.9,109.36,108.82,109.34,30144.0,107.8408,108.2964,107.7616,108.2766,30144.0
2025-04-03 12:50:00,109.35,109.35,108.98,109.07,14428.0,108.2865,108.2865,107.9201,108.0092,14428.0
2025-04-03 12:55:00,109.09,109.1,108.65,108.76,25299.0,108.029,108.0389,107.5933,107.7022,25299.0
2025-04-03 13:00:00,108.81,108.95,108.31,108.46,27531.0,107.7517,107.8903,107.2566,107.4051,27531.0
2025-04-03 13:05:00,108.49,108.57,107.73,107.73,41441.0,107.4348,107.514,106.6822,106.6822,41441.0
2025-04-03 13:10:00,107.71,108.15,107.63,108.15,38894.0,106.6624,107.0981,106.5832,107.0981,38894.0
2025-04-03 13:15:00,108.17,108.42,108.05,108.09,31501.0,107.1179,107.3655,106.9991,107.0387,31501.0
2025-04-03 13:20:00,108.09,108.28,107.82,108.03,54005.0,107.0387,107.2269,106.7713,106.9793,54005.0
2025-04-03 13:25:00,108.03,108.26,107.94,108.2,26071.0,106.9793,107.2071,106.8902,107.1476,26071.0
2025-04-03 13:30:00,108.2,108.3,107.81,108.27,43896.0,107.1476,107.2467,106.7614,107.217,43896.0
2025-04-03 13:35:00,108.3,108.54,108.2,108.31,23969.0,107.2467,107.4843,107.1476,107.2566,23969.0
2025-04-03 13:40:00,108.32,108.45,108.1,108.44,33218.0,107.2665,107.3952,107.0486,107.3853,33218.0
2025-04-03 13:45:00,108.44,108.68,108.29,108.68,31942.0,107.3853,107.623,107.2368,107.623,31942.0
2025-04-03 13:50:00,108.71,108.71,108.31,108.35,18516.0,107.6527,107.6527,107.2566,107.2962,18516.0
2025-04-03 13:55:00,108.3,108.3,107.87,108.03,66097.0,107.2467,107.2467,106.8209,106.9793,66097.0
2025-04-03 14:00:00,108.03,108.14,107.85,108.03,38829.0,106.9793,107.0882,106.801,106.9793,38829.0
2025-04-03 14:05:00,108.03,108.14,107.75,107.82,26833.0,106.9793,107.0882,106.702,106.7713,26833.0
2025-04-03 14:10:00,107.83,107.85,107.36,107.38,27492.0,106.7812,106.801,106.3158,106.3356,27492.0
2025-04-03 14:15:00,107.44,107.5,107.21,107.44,26130.0,106.395,106.4544,106.1673,106.395,26130.0
2025-04-03 14:20:00,107.44,107.56,107.23,107.25,30165.0,106.395,106.5139,106.1871,106.2069,30165.0
2025-04-03 14:25:00,107.27,107.45,107.15,107.33,37145.0,106.2267,106.4049,106.1079,106.2861,37145.0
2025-04-03 14:30:00,107.34,107.42,107.09,107.17,29383.0,106.296,106.3752,106.0484,106.1277,29383.0
2025-04-03 14:35:00,107.2,107.59,107.19,107.3,30545.0,106.1574,106.5436,106.1475,106.2564,30545.0
2025-04-03 14:40:00,107.27,107.55,107.24,107.52,26132.0,106.2267,106.504,106.197,106.4743,26132.0
2025-04-03 14:45:00,107.5,107.66,107.42,107.66,37771.0,106.4544,106.6129,106.3752,106.6129,37771.0
2025-04-03 14:50:00,107.64,107.71,107.5,107.56,27096.0,106.5931,106.6624,106.4544,106.5139,27096.0
2025-04-03 14:55:00,107.58,107.67,107.46,107.55,61173.0,106.5337,106.6228,106.4148,106.504,61173.0
2025-04-03 15:00:00,107.55,108.21,107.5,107.75,70893.0,106.504,107.1575,106.4544,106.702,70893.0
2025-04-03 15:05:00,107.65,108.7,107.65,108.65,44641.0,106.603,107.6428,106.603,107.5933,44641.0
2025-04-03 15:10:00,108.69,108.69,107.75,107.76,35338.0,107.6329,107.6329,106.702,106.7119,35338.0
2025-04-03 15:15:00,107.77,109.05,107.24,108.27,181964.0,106.7218,107.9894,106.197,107.217,181964.0
2025-04-03 15:20:00,108.37,108.45,107.62,107.83,72918.0,107.316,107.3952,106.5733,106.7812,72918.0
2025-04-03 15:25:00,107.82,108.11,107.63,107.69,67567.0,106.7713,107.0585,106.5832,106.6426,67567.0
2025-04-03 15:30:00,107.73,107.87,107.45,107.5,82005.0,106.6822,106.8209,106.4049,106.4544,82005.0
2025-04-03 15:35:00,107.5,108.0,107.38,107.76,54726.0,106.4544,106.9496,106.3356,106.7119,54726.0
2025-04-03 15:40:00,107.76,107.76,107.31,107.34,65353.0,106.7119,106.7119,106.2663,106.296,65353.0
2025-04-03 15:45:00,107.34,107.34,106.93,107.14,83953.0,106.296,106.296,105.89,106.098,83953.0
2025-04-03 15:50:00,107.11,107.33,106.64,107.29,134309.0,106.0682,106.2861,105.6028,106.2465,134309.0
2025-04-03 15:55:00,107.3,107.59,107.0,107.18,250015.0,106.2564,106.5436,105.9593,106.1376,250015.0
2025-04-04 09:30:00,102.64,103.38,101.01,101.46,90884.0,101.6417,102.3745,100.0276,100.4732,90884.0
2025-04-04 09:35:00,101.48,101.51,100.12,100.52,39563.0,100.493,100.5227,99.1462,99.5423,39563.0
2025-04-04 09:40:00,100.61,100.61,99.5,99.73,61644.0,99.6315,99.6315,98.5323,98.76,61644.0
2025-04-04 09:45:00,99.76,99.93,99.02,99.23,51916.0,98.7897,98.9581,98.0569,98.2649,51916.0
2025-04-04 09:50:00,99.21,99.21,98.49,98.9,47912.0,98.2451,98.2451,97.5321,97.9381,47912.0
2025-04-04 09:55:00,98.93,99.75,98.89,99.28,55254.0,97.9678,98.7798,97.9282,98.3144,55254.0
2025-04-04 10:00:00,99.27,99.46,98.61,98.76,46608.0,98.3045,98.4926,97.6509,97.7995,46608.0
2025-04-04 10:05:00,98.68,98.68,98.16,98.26,42330.0,97.7202,97.7202,97.2053,97.3043,42330.0
2025-04-04 10:10:00,98.22,98.26,97.71,98.05,42359.0,97.2647,97.3043,96.7597,97.0964,42359.0
2025-04-04 10:15:00,98.0,98.12,97.51,97.61,42269.0,97.0468,97.1657,96.5616,96.6606,42269.0
2025-04-04 10:20:00,97.6,97.8,97.34,97.56,66215.0,96.6507,96.8488,96.3933,96.6111,66215.0
2025-04-04 10:25:00,97.62,97.62,97.09,97.24,29713.0,96.6705,96.6705,96.1457,96.2942,29713.0
2025-04-04 10:30:00,97.24,97.65,96.73,96.89,54680.0,96.2942,96.7003,95.7892,95.9476,54680.0
2025-04-04 10:35:00,96.91,97.05,96.61,96.75,47065.0,95.9674,96.1061,95.6704,95.809,47065.0
2025-04-04 10:40:00,96.71,96.74,96.04,96.04,67930.0,95.7694,95.7991,95.1059,95.1059,67930.0
2025-04-04 10:45:00,96.0,96.15,95.66,96.1,72914.0,95.0663,95.2148,94.7296,95.1653,72914.0
2025-04-04 10:50:00,96.07,97.32,95.98,97.3,67061.0,95.1356,96.3735,95.0465,96.3537,67061.0
2025-04-04 10:55:00,97.28,97.75,97.08,97.42,56109.0,96.3338,96.7993,96.1358,96.4725,56109.0
2025-04-04 11:00:00,97.41,98.83,97.38,98.73,86403.0,96.4626,97.8688,96.4329,97.7697,86403.0
2025-04-04 11:05:00,98.83,98.92,98.16,98.6,60380.0,97.8688,97.9579,97.2053,97.641,60380.0
2025-04-04 11:10:00,98.59,99.83,98.56,99.59,102819.0,97.6311,98.859,97.6014,98.6214,102819.0
2025-04-04 11:15:00,99.55,100.0,99.19,99.42,60290.0,98.5818,99.0274,98.2253,98.453,60290.0
2025-04-04 11:20:00,99.35,99.79,99.25,99.66,72612.0,98.3837,98.8194,98.2847,98.6907,72612.0
2025-04-04 11:25:00,99.66,99.66,98.46,98.53,43623.0,98.6907,98.6907,97.5024,97.5717,43623.0
2025-04-04 11:30:00,98.53,99.14,98.51,98.86,29875.0,97.5717,98.1758,97.5519,97.8985,29875.0
2025-04-04 11:35:00,98.84,98.93,98.38,98.46,33341.0,97.8787,97.9678,97.4232,97.5024,33341.0
2025-04-04 11:40:00,98.5,98.86,98.43,98.75,18884.0,97.542,97.8985,97.4727,97.7896,18884.0
2025-04-04 11:45:00,98.74,98.91,98.42,98.83,25942.0,97.7796,97.948,97.4628,97.8688,25942.0
2025-04-04 11:50:00,98.83,99.11,98.04,98.11,36202.0,97.8688,98.1461,97.0865,97.1558,36202.0
2025-04-04 11:55:00,98.08,98.23,97.6,97.66,27451.0,97.1261,97.2746,96.6507,96.7102,27451.0
2025-04-04 12:00:00,97.63,97.79,97.19,97.19,29791.0,96.6804,96.8389,96.2447,96.2447,29791.0
2025-04-04 12:05:00,97.21,98.13,97.2,97.56,21241.0,96.2645,97.1756,96.2546,96.6111,21241.0
2025-04-04 12:10:00,97.52,98.4,97.5,98.27,43216.0,96.5715,97.443,96.5517,97.3142,43216.0
2025-04-04 12:15:00,98.33,98.34,97.3,97.43,33653.0,97.3736,97.3835,96.3537,96.4824,33653.0
2025-04-04 12:20:00,97.47,97.85,97.25,97.85,34018.0,96.522,96.8983,96.3041,96.8983,34018.0
2025-04-04 12:25:00,97.88,98.11,97.72,97.8,67545.0,96.928,97.1558,96.7696,96.8488,67545.0
2025-04-04 12:30:00,97.77,98.21,97.6,98.17,26361.0,96.8191,97.2548,96.6507,97.2152,26361.0
2025-04-04 12:35:00,98.19,98.7,98.12,98.49,30877.0,97.235,97.74,97.1657,97.5321,30877.0
2025-04-04 12:40:00,98.52,98.79,98.24,98.24,19663.0,97.5618,97.8292,97.2845,97.2845,19663.0
2025-04-04 12:45:00,98.22,98.37,98.01,98.09,21605.0,97.2647,97.4132,97.0567,97.136,21605.0
2025-04-04 12:50:00,98.02,98.51,97.89,98.24,33469.0,97.0667,97.5519,96.9379,97.2845,33469.0
2025-04-04 12:55:00,98.2,98.66,98.16,98.46,25792.0,97.2449,97.7004,97.2053,97.5024,25792.0
2025-04-04 13:00:00,98.48,98.73,98.17,98.58,34488.0,97.5222,97.7697,97.2152,97.6212,34488.0
2025-04-04 13:05:00,98.53,98.76,98.28,98.45,25373.0,97.5717,97.7995,97.3241,97.4925,25373.0
2025-04-04 13:10:00,98.45,98.45,97.66,97.7,26353.0,97.4925,97.4925,96.7102,96.7498,26353.0
2025-04-04 13:15:00,97.73,97.92,97.59,97.83,21014.0,96.7795,96.9676,96.6408,96.8785,21014.0
2025-04-04 13:20:00,97.86,98.08,97.69,97.86,26539.0,96.9082,97.1261,96.7399,96.9082,26539.0
2025-04-04 13:25:00,97.82,98.19,97.82,98.08,24667.0,96.8686,97.235,96.8686,97.1261,24667.0
2025-04-04 13:30:00,98.02,98.34,97.63,98.26,38419.0,97.0667,97.3835,96.6804,97.3043,38419.0
2025-04-04 13:35:00,98.29,98.75,98.25,98.61,31208.0,97.334,97.7896,97.2944,97.6509,31208.0
2025-04-04 13:40:00,98.6,98.76,98.42,98.43,24827.0,97.641,97.7995,97.4628,97.4727,24827.0
2025-04-04 13:45:00,98.5,99.21,98.37,99.2,18524.0,97.542,98.2451,97.4132,98.2352,18524.0
2025-04-04 13:50:00,99.15,99.15,98.6,98.99,17645.0,98.1857,98.1857,97.641,98.0272,17645.0
2025-04-04 13:55:00,98.96,98.96,98.45,98.68,30191.0,97.9975,97.9975,97.4925,97.7202,30191.0
2025-04-04 14:00:00,98.76,99.23,98.72,98.84,34403.0,97.7995,98.2649,97.7598,97.8787,34403.0
2025-04-04 14:05:00,98.9,98.91,98.42,98.62,35296.0,97.9381,97.948,97.4628,97.6608,35296.0
2025-04-04 14:10:00,98.57,98.76,98.43,98.57,32701.0,97.6113,97.7995,97.4727,97.6113,32701.0
2025-04-04 14:15:00,98.61,98.61,98.24,98.26,37872.0,97.6509,97.6509,97.2845,97.3043,37872.0
2025-04-04 14:20:00,98.29,98.29,98.03,98.1,38940.0,97.334,97.334,97.0766,97.1459,38940.0
2025-04-04 14:25:00,98.08,98.18,97.78,98.15,44841.0,97.1261,97.2251,96.829,97.1954,44841.0
2025-04-04 14:30:00,98.16,98.43,97.93,98.3,41582.0,97.2053,97.4727,96.9775,97.3439,41582.0
2025-04-04 14:35:00,98.31,98.54,98.24,98.24,37920.0,97.3538,97.5816,97.2845,97.2845,37920.0
2025-04-04 14:40:00,98.25,98.47,97.89,97.92,37667.0,97.2944,97.5123,96.9379,96.9676,37667.0
2025-04-04 14:45:00,97.92,98.65,97.91,98.51,57106.0,96.9676,97.6905,96.9577,97.5519,57106.0
2025-04-04 14:50:00,98.52,98.63,98.26,98.32,47192.0,97.5618,97.6707,97.3043,97.3637,47192.0
2025-04-04 14:55:00,98.32,98.45,98.0,98.22,36561.0,97.3637,97.4925,97.0468,97.2647,36561.0
2025-04-04 15:00:00,98.24,98.64,98.15,98.42,40698.0,97.2845,97.6806,97.1954,97.4628,40698.0
2025-04-04 15:05:00,98.42,98.58,98.09,98.51,47839.0,97.4628,97.6212,97.136,97.5519,47839.0
2025-04-04 15:10:00,98.51,99.24,98.39,99.01,97481.0,97.5519,98.2748,97.4331,98.047,97481.0
2025-04-04 15:15:00,98.98,99.22,98.69,98.82,67829.0,98.0173,98.255,97.7301,97.8589,67829.0
2025-04-04 15:20:00,98.82,99.65,98.81,99.65,92868.0,97.8589,98.6808,97.849,98.6808,92868.0
2025-04-04 15:25:00,99.62,99.95,99.52,99.67,65623.0,98.6511,98.9779,98.5521,98.7006,65623.0
2025-04-04 15:30:00,99.66,100.2,99.61,100.16,67743.0,98.6907,99.2254,98.6412,99.1858,67743.0
2025-04-04 15:35:00,100.19,100.45,99.64,99.65,43542.0,99.2155,99.473,98.6709,98.6808,43542.0
2025-04-04 15:40:00,99.69,99.77,99.1,99.21,55973.0,98.7204,98.7996,98.1361,98.2451,55973.0
2025-04-04 15:45:00,99.21,99.84,99.0,99.03,79664.0,98.2451,98.869,98.0371,98.0668,79664.0
2025-04-04 15:50:00,99.06,99.06,98.3,98.39,121295.0,98.0965,98.0965,97.3439,97.4331,121295.0
2025-04-04 15:55:00,98.39,99.03,98.37,98.82,304169.0,97.4331,98.0668,97.4132,97.8589,304169.0
2025-04-07 09:30:00,95.44,95.59,93.92,94.59,147259.0,94.5117,94.6603,93.0065,93.67,147259.0
2025-04-07 09:35:00,94.6,95.34,94.28,94.47,24529.0,93.6799,94.4127,93.363,93.5512,24529.0
2025-04-07 09:40:00,94.33,94.85,93.0,93.69,33655.0,93.4125,93.9275,92.0955,92.7788,33655.0
2025-04-07 09:45:00,93.72,95.66,93.53,95.64,23119.0,92.8085,94.7296,92.6203,94.7098,23119.0
2025-04-07 09:50:00,95.42,96.86,95.37,96.43,52125.0,94.4919,95.9179,94.4424,95.4921,52125.0
2025-04-07 09:55:00,96.5,97.17,96.11,96.81,50232.0,95.5614,96.2249,95.1752,95.8684,50232.0
2025-04-07 10:00:00,96.72,96.95,95.7,95.79,85080.0,95.7793,96.0071,94.7692,94.8583,85080.0
2025-04-07 10:05:00,95.87,96.52,95.76,96.09,67753.0,94.9376,95.5812,94.8286,95.1554,67753.0
2025-04-07 10:10:00,96.15,101.1,96.07,100.88,138927.0,95.2148,100.1167,95.1356,99.8988,138927.0
2025-04-07 10:15:00,101.09,102.03,100.23,100.26,79713.0,100.1068,101.0377,99.2552,99.2849,79713.0
2025-04-07 10:20:00,100.23,100.24,96.32,96.44,51808.0,99.2552,99.2651,95.3832,95.502,51808.0
2025-04-07 10:25:00,96.51,97.31,95.8,96.06,47810.0,95.5713,96.3636,94.8682,95.1257,47810.0
2025-04-07 10:30:00,96.13,97.47,95.79,96.88,36496.0,95.195,96.522,94.8583,95.9377,36496.0
2025-04-07 10:35:00,96.52,96.59,95.46,95.62,28669.0,95.5812,95.6506,94.5316,94.69,28669.0
2025-04-07 10:40:00,95.61,96.97,95.41,96.81,28720.0,94.6801,96.0269,94.482,95.8684,28720.0
2025-04-07 10:45:00,96.81,97.66,96.81,97.35,37071.0,95.8684,96.7102,95.8684,96.4032,37071.0
2025-04-07 10:50:00,97.54,99.14,97.42,99.14,39844.0,96.5913,98.1758,96.4725,98.1758,39844.0
2025-04-07 10:55:00,99.06,99.07,97.56,97.56,41689.0,98.0965,98.1064,96.6111,96.6111,41689.0
2025-04-07 11:00:00,97.59,98.87,97.45,98.68,46321.0,96.6408,97.9084,96.5022,97.7202,46321.0
2025-04-07 11:05:00,98.55,98.62,97.1,97.11,24140.0,97.5915,97.6608,96.1556,96.1655,24140.0
2025-04-07 11:10:00,97.22,97.75,96.16,96.28,50038.0,96.2744,96.7993,95.2247,95.3436,50038.0
2025-04-07 11:15:00,96.2,96.49,95.54,96.2,73277.0,95.2644,95.5515,94.6108,95.2644,73277.0
2025-04-07 11:20:00,96.2,97.06,95.3,95.3,43019.0,95.2644,96.116,94.3731,94.3731,43019.0
2025-04-07 11:25:00,95.25,95.96,95.24,95.73,28780.0,94.3236,95.0267,94.3137,94.7989,28780.0
2025-04-07 11:30:00,95.81,96.69,95.81,96.61,31342.0,94.8781,95.7496,94.8781,95.6704,31342.0
2025-04-07 11:35:00,96.61,97.36,96.61,97.24,23992.0,95.6704,96.4131,95.6704,96.2942,23992.0
2025-04-07 11:40:00,97.23,98.39,97.2,98.29,19177.0,96.2843,97.4331,96.2546,97.334,19177.0
2025-04-07 11:45:00,98.2,98.2,97.55,97.76,23719.0,97.2449,97.2449,96.6012,96.8092,23719.0
2025-04-07 11:50:00,97.69,98.12,96.8,96.85,22994.0,96.7399,97.1657,95.8585,95.908,22994.0
2025-04-07 11:55:00,96.93,97.05,96.48,96.48,38686.0,95.9873,96.1061,95.5416,95.5416,38686.0
2025-04-07 12:00:00,96.39,96.56,96.07,96.36,15864.0,95.4525,95.6209,95.1356,95.4228,15864.0
2025-04-07 12:05:00,96.31,96.31,95.62,95.68,32264.0,95.3733,95.3733,94.69,94.7494,32264.0
2025-04-07 12:10:00,95.69,96.1,95.44,95.84,19331.0,94.7593,95.1653,94.5117,94.9079,19331.0
2025-04-07 12:15:00,95.93,96.04,95.44,95.96,17594.0,94.997,95.1059,94.5117,95.0267,17594.0
2025-04-07 12:20:00,95.96,95.96,95.42,95.75,16278.0,95.0267,95.0267,94.4919,94.8187,16278.0
2025-04-07 12:25:00,95.73,96.55,95.72,96.49,29857.0,94.7989,95.6109,94.789,95.5515,29857.0
2025-04-07 12:30:00,96.47,96.81,96.39,96.81,24645.0,95.5317,95.8684,95.4525,95.8684,24645.0
2025-04-07 12:35:00,96.77,96.77,96.42,96.42,18625.0,95.8288,95.8288,95.4822,95.4822,18625.0
2025-04-07 12:40:00,96.46,96.69,96.03,96.28,22770.0,95.5218,95.7496,95.096,95.3436,22770.0
2025-04-07 12:45:00,96.26,96.26,95.77,95.8,19125.0,95.3238,95.3238,94.8385,94.8682,19125.0
2025-04-07 12:50:00,95.73,96.12,95.6,95.99,26670.0,94.7989,95.1851,94.6702,95.0564,26670.0
2025-04-07 12:55:00,96.13,96.18,95.33,95.6,17253.0,95.195,95.2445,94.4028,94.6702,17253.0
2025-04-07 13:00:00,95.61,97.19,95.61,96.01,32467.0,94.6801,96.2447,94.6801,95.0762,32467.0
2025-04-07 13:05:00,95.9,96.05,95.66,95.92,23027.0,94.9673,95.1158,94.7296,94.9871,23027.0
2025-04-07 13:10:00,95.86,96.9,95.72,96.87,25013.0,94.9277,95.9575,94.789,95.9278,25013.0
2025-04-07 13:15:00,96.96,97.21,96.76,97.13,41400.0,96.017,96.2645,95.8189,96.1853,41400.0
2025-04-07 13:20:00,97.11,97.15,96.68,96.87,50977.0,96.1655,96.2051,95.7397,95.9278,50977.0
2025-04-07 13:25:00,96.77,97.19,96.46,97.19,64185.0,95.8288,96.2447,95.5218,96.2447,64185.0
2025-04-07 13:30:00,97.09,97.09,96.25,96.79,28076.0,96.1457,96.1457,95.3139,95.8486,28076.0
2025-04-07 13:35:00,96.7,97.39,96.57,97.31,42065.0,95.7595,96.4428,95.6308,96.3636,42065.0
2025-04-07 13:40:00,97.31,97.95,96.77,97.95,32856.0,96.3636,96.9973,95.8288,96.9973,32856.0
2025-04-07 13:45:00,97.96,98.71,97.53,97.79,42340.0,97.0072,97.7499,96.5814,96.8389,42340.0
2025-04-07 13:50:00,97.79,97.92,96.96,97.42,20248.0,96.8389,96.9676,96.017,96.4725,20248.0
2025-04-07 13:55:00,97.31,97.55,97.02,97.5,21495.0,96.3636,96.6012,96.0764,96.5517,21495.0
2025-04-07 14:00:00,97.5,97.78,96.99,97.33,47867.0,96.5517,96.829,96.0467,96.3834,47867.0
2025-04-07 14:05:00,97.24,97.24,96.59,96.93,45689.0,96.2942,96.2942,95.6506,95.9873,45689.0
2025-04-07 14:10:00,96.91,97.45,96.67,96.87,34140.0,95.9674,96.5022,95.7298,95.9278,34140.0
2025-04-07 14:15:00,96.88,97.44,96.78,97.43,21246.0,95.9377,96.4923,95.8387,96.4824,21246.0
2025-04-07 14:20:00,97.4,97.95,97.24,97.58,24970.0,96.4527,96.9973,96.2942,96.6309,24970.0
2025-04-07 14:25:00,97.58,97.69,96.58,96.62,20978.0,96.6309,96.7399,95.6407,95.6803,20978.0
2025-04-07 14:30:00,96.69,96.98,96.58,96.93,26972.0,95.7496,96.0368,95.6407,95.9873,26972.0
2025-04-07 14:35:00,96.92,97.41,96.84,97.35,35363.0,95.9774,96.4626,95.8981,96.4032,35363.0
2025-04-07 14:40:00,97.36,97.67,97.05,97.25,38215.0,96.4131,96.7201,96.1061,96.3041,38215.0
2025-04-07 14:45:00,97.11,97.28,96.63,97.15,19041.0,96.1655,96.3338,95.6902,96.2051,19041.0
2025-04-07 14:50:00,97.03,97.09,96.38,96.38,12518.0,96.0863,96.1457,95.4426,95.4426,12518.0
2025-04-07 14:55:00,96.44,96.57,96.11,96.35,26049.0,95.502,95.6308,95.1752,95.4129,26049.0
2025-04-07 15:00:00,96.4,97.21,96.28,96.51,33887.0,95.4624,96.2645,95.3436,95.5713,33887.0
2025-04-07 15:05:00,96.59,96.67,96.18,96.33,36102.0,95.6506,95.7298,95.2445,95.3931,36102.0
2025-04-07 15:10:00,96.26,96.63,96.26,96.51,37876.0,95.3238,95.6902,95.3238,95.5713,37876.0
2025-04-07 15:15:00,96.4,96.94,96.18,96.79,29876.0,95.4624,95.9972,95.2445,95.8486,29876.0
2025-04-07 15:20:00,96.85,96.96,96.45,96.52,26396.0,95.908,96.017,95.5119,95.5812,26396.0
2025-04-07 15:25:00,96.52,96.62,96.08,96.12,30421.0,95.5812,95.6803,95.1455,95.1851,30421.0
2025-04-07 15:30:00,96.08,97.41,96.03,97.35,68631.0,95.1455,96.4626,95.096,96.4032,68631.0
2025-04-07 15:35:00,97.31,97.57,96.94,96.94,89290.0,96.3636,96.621,95.9972,95.9972,89290.0
2025-04-07 15:40:00,96.95,96.97,95.97,96.07,61309.0,96.0071,96.0269,95.0366,95.1356,61309.0
2025-04-07 15:45:00,96.09,96.45,95.89,96.42,98411.0,95.1554,95.5119,94.9574,95.4822,98411.0
2025-04-07 15:50:00,96.39,96.58,95.99,96.38,126965.0,95.4525,95.6407,95.0564,95.4426,126965.0
2025-04-07 15:55:00,96.4,96.65,96.33,96.58,315637.0,95.4624,95.71,95.3931,95.6407,315637.0
2025-04-08 09:30:00,99.15,99.99,98.38,98.62,60843.0,98.1857,99.0175,97.4232,97.6608,60843.0
2025-04-08 09:35:00,98.48,98.99,97.5,98.03,30687.0,97.5222,98.0272,96.5517,97.0766,30687.0
2025-04-08 09:40:00,97.92,98.08,97.07,97.87,22606.0,96.9676,97.1261,96.1259,96.9181,22606.0
2025-04-08 09:45:00,97.87,97.92,97.24,97.62,26354.0,96.9181,96.9676,96.2942,96.6705,26354.0
2025-04-08 09:50:00,97.62,98.06,97.14,97.79,31267.0,96.6705,97.1063,96.1952,96.8389,31267.0
2025-04-08 09:55:00,97.81,99.09,97.81,98.62,42439.0,96.8587,98.1262,96.8587,97.6608,42439.0
2025-04-08 10:00:00,98.79,99.31,98.39,98.99,37615.0,97.8292,98.3441,97.4331,98.0272,37615.0
2025-04-08 10:05:00,99.04,99.67,99.0,99.52,31297.0,98.0767,98.7006,98.0371,98.5521,31297.0
2025-04-08 10:10:00,99.54,99.75,99.21,99.56,24600.0,98.5719,98.7798,98.2451,98.5917,24600.0
2025-04-08 10:15:00,99.64,99.91,99.21,99.59,20239.0,98.6709,98.9383,98.2451,98.6214,20239.0
2025-04-08 10:20:00,99.67,99.88,98.94,99.13,29210.0,98.7006,98.9086,97.9777,98.1659,29210.0
2025-04-08 10:25:00,99.14,99.69,99.02,99.55,17835.0,98.1758,98.7204,98.0569,98.5818,17835.0
2025-04-08 10:30:00,99.55,99.66,99.21,99.65,22561.0,98.5818,98.6907,98.2451,98.6808,22561.0
2025-04-08 10:35:00,99.67,99.82,99.15,99.63,25425.0,98.7006,98.8491,98.1857,98.661,25425.0
2025-04-08 10:40:00,99.68,99.69,99.0,99.08,21052.0,98.7105,98.7204,98.0371,98.1163,21052.0
2025-04-08 10:45:00,99.17,99.21,98.39,98.4,19486.0,98.2055,98.2451,97.4331,97.443,19486.0
2025-04-08 10:50:00,98.4,98.4,98.06,98.23,20541.0,97.443,97.443,97.1063,97.2746,20541.0
2025-04-08 10:55:00,98.22,98.22,97.78,98.01,21620.0,97.2647,97.2647,96.829,97.0567,21620.0
2025-04-08 11:00:00,97.94,98.12,97.66,97.82,38811.0,96.9874,97.1657,96.7102,96.8686,38811.0
2025-04-08 11:05:00,97.82,97.82,97.15,97.63,23145.0,96.8686,96.8686,96.2051,96.6804,23145.0
2025-04-08 11:10:00,97.63,97.63,97.09,97.15,18173.0,96.6804,96.6804,96.1457,96.2051,18173.0
2025-04-08 11:15:00,97.08,97.24,96.91,97.22,20358.0,96.1358,96.2942,95.9674,96.2744,20358.0
2025-04-08 11:20:00,97.25,97.61,96.9,96.9,61423.0,96.3041,96.6606,95.9575,95.9575,61423.0
2025-04-08 11:25:00,96.89,97.56,96.88,97.43,11600.0,95.9476,96.6111,95.9377,96.4824,11600.0
2025-04-08 11:30:00,97.24,98.15,97.24,98.07,15607.0,96.2942,97.1954,96.2942,97.1162,15607.0
2025-04-08 11:35:00,98.06,98.32,97.87,98.12,19722.0,97.1063,97.3637,96.9181,97.1657,19722.0
2025-04-08 11:40:00,98.09,98.46,98.06,98.21,10016.0,97.136,97.5024,97.1063,97.2548,10016.0
2025-04-08 11:45:00,98.23,98.53,98.12,98.22,18627.0,97.2746,97.5717,97.1657,97.2647,18627.0
2025-04-08 11:50:00,98.25,98.64,97.9,98.62,25366.0,97.2944,97.6806,96.9478,97.6608,25366.0
2025-04-08 11:55:00,98.59,98.86,98.51,98.81,22068.0,97.6311,97.8985,97.5519,97.849,22068.0
2025-04-08 12:00:00,98.85,98.85,98.31,98.31,32597.0,97.8886,97.8886,97.3538,97.3538,32597.0
2025-04-08 12:05:00,98.48,98.58,98.22,98.36,12875.0,97.5222,97.6212,97.2647,97.4033,12875.0
2025-04-08 12:10:00,98.31,98.44,98.0,98.0,15934.0,97.3538,97.4826,97.0468,97.0468,15934.0
2025-04-08 12:15:00,98.0,98.0,97.49,97.55,19265.0,97.0468,97.0468,96.5418,96.6012,19265.0
2025-04-08 12:20:00,97.6,97.78,97.31,97.36,13359.0,96.6507,96.829,96.3636,96.4131,13359.0
2025-04-08 12:25:00,97.37,97.7,97.35,97.66,7087.0,96.423,96.7498,96.4032,96.7102,7087.0
2025-04-08 12:30:00,97.66,97.85,97.3,97.61,45759.0,96.7102,96.8983,96.3537,96.6606,45759.0
2025-04-08 12:35:00,97.59,97.68,96.97,97.1,49460.0,96.6408,96.73,96.0269,96.1556,49460.0
2025-04-08 12:40:00,97.06,97.18,96.52,96.63,43887.0,96.116,96.2348,95.5812,95.6902,43887.0
2025-04-08 12:45:00,96.57,97.08,96.08,96.6,40395.0,95.6308,96.1358,95.1455,95.6605,40395.0
2025-04-08 12:50:00,96.6,96.83,96.25,96.36,33136.0,95.6605,95.8882,95.3139,95.4228,33136.0
2025-04-08 12:55:00,96.37,96.68,96.03,96.06,39913.0,95.4327,95.7397,95.096,95.1257,39913.0
2025-04-08 13:00:00,96.06,96.55,96.02,96.52,41141.0,95.1257,95.6109,95.0861,95.5812,41141.0
2025-04-08 13:05:00,96.54,96.64,95.77,95.91,25813.0,95.601,95.7001,94.8385,94.9772,25813.0
2025-04-08 13:10:00,95.81,95.96,95.38,95.56,37535.0,94.8781,95.0267,94.4523,94.6306,37535.0
2025-04-08 13:15:00,95.5,95.99,95.48,95.75,28376.0,94.5712,95.0564,94.5514,94.8187,28376.0
2025-04-08 13:20:00,95.7,95.82,95.49,95.78,12258.0,94.7692,94.888,94.5613,94.8484,12258.0
2025-04-08 13:25:00,95.74,95.82,95.24,95.52,18644.0,94.8088,94.888,94.3137,94.591,18644.0
2025-04-08 13:30:00,95.52,95.78,95.4,95.68,30563.0,94.591,94.8484,94.4721,94.7494,30563.0
2025-04-08 13:35:00,95.67,96.55,95.55,96.07,39633.0,94.7395,95.6109,94.6207,95.1356,39633.0
2025-04-08 13:40:00,96.07,96.6,96.04,96.53,24716.0,95.1356,95.6605,95.1059,95.5911,24716.0
2025-04-08 13:45:00,96.39,96.64,95.88,95.93,24458.0,95.4525,95.7001,94.9475,94.997,24458.0
2025-04-08 13:50:00,95.86,96.25,95.74,95.86,13408.0,94.9277,95.3139,94.8088,94.9277,13408.0
2025-04-08 13:55:00,95.86,96.15,95.86,95.95,11853.0,94.9277,95.2148,94.9277,95.0168,11853.0
2025-04-08 14:00:00,95.91,96.06,95.8,95.85,18641.0,94.9772,95.1257,94.8682,94.9178,18641.0
2025-04-08 14:05:00,95.84,95.85,95.53,95.59,17604.0,94.9079,94.9178,94.6009,94.6603,17604.0
2025-04-08 14:10:00,95.62,95.71,95.48,95.56,16739.0,94.69,94.7791,94.5514,94.6306,16739.0
2025-04-08 14:15:00,95.54,96.04,95.48,95.98,13814.0,94.6108,95.1059,94.5514,95.0465,13814.0
2025-04-08 14:20:00,95.89,95.92,95.54,95.78,15514.0,94.9574,94.9871,94.6108,94.8484,15514.0
2025-04-08 14:25:00,95.68,95.68,95.03,95.06,25702.0,94.7494,94.7494,94.1057,94.1354,25702.0
2025-04-08 14:30:00,95.06,96.42,95.06,95.42,52955.0,94.1354,95.4822,94.1354,94.4919,52955.0
2025-04-08 14:35:00,95.45,95.55,95.05,95.15,18893.0,94.5216,94.6207,94.1255,94.2246,18893.0
2025-04-08 14:40:00,95.0,95.06,94.42,94.51,26404.0,94.076,94.1354,93.5017,93.5908,26404.0
2025-04-08 14:45:00,94.53,95.01,94.52,94.72,18158.0,93.6106,94.0859,93.6007,93.7987,18158.0
2025-04-08 14:50:00,94.73,94.81,94.5,94.59,16285.0,93.8087,93.8879,93.5809,93.67,16285.0
2025-04-08 14:55:00,94.52,94.68,94.32,94.36,30826.0,93.6007,93.7591,93.4026,93.4422,30826.0
2025-04-08 15:00:00,94.35,94.5,93.97,94.0,20511.0,93.4323,93.5809,93.056,93.0858,20511.0
2025-04-08 15:05:00,93.94,94.04,93.28,93.28,30470.0,93.0263,93.1254,92.3728,92.3728,30470.0
2025-04-08 15:10:00,93.18,93.44,93.01,93.12,27010.0,92.2737,92.5312,92.1054,92.2143,27010.0
2025-04-08 15:15:00,93.12,93.27,92.56,92.65,28017.0,92.2143,92.3629,91.6598,91.7489,28017.0
2025-04-08 15:20:00,92.63,92.89,92.48,92.69,42737.0,91.7291,91.9865,91.5805,91.7885,42737.0
2025-04-08 15:25:00,92.69,93.35,92.64,93.13,23300.0,91.7885,92.4421,91.739,92.2242,23300.0
2025-04-08 15:30:00,93.13,93.2,92.54,92.65,32104.0,92.2242,92.2935,91.64,91.7489,32104.0
2025-04-08 15:35:00,92.58,92.62,91.83,91.89,38445.0,91.6796,91.7192,90.9369,90.9963,38445.0
2025-04-08 15:40:00,91.94,92.27,91.48,91.53,46592.0,91.0458,91.3726,90.5903,90.6398,46592.0
2025-04-08 15:45:00,91.53,91.73,91.18,91.18,52097.0,90.6398,90.8378,90.2932,90.2932,52097.0
2025-04-08 15:50:00,91.23,92.51,91.2,92.36,86923.0,90.3427,91.6102,90.313,91.4617,86923.0
2025-04-08 15:55:00,92.35,92.98,92.19,92.88,330794.0,91.4518,92.0757,91.2934,91.9766,330794.0
2025-04-09 09:30:00,91.6,92.63,91.21,91.7,197108.0,90.7091,91.7291,90.3229,90.8081,197108.0
2025-04-09 09:35:00,91.59,92.84,91.01,92.58,27595.0,90.6992,91.937,90.1248,91.6796,27595.0
2025-04-09 09:40:00,92.63,93.23,92.04,92.04,47109.0,91.7291,92.3232,91.1448,91.1448,47109.0
2025-04-09 09:45:00,92.04,92.2,91.54,91.98,28853.0,91.1448,91.3033,90.6497,91.0854,28853.0
2025-04-09 09:50:00,91.99,92.25,91.4,91.62,31859.0,91.0953,91.3528,90.511,90.7289,31859.0
2025-04-09 09:55:00,91.65,92.13,91.3,91.45,30876.0,90.7586,91.2339,90.412,90.5606,30876.0
2025-04-09 10:00:00,91.47,92.59,91.33,92.21,32011.0,90.5804,91.6895,90.4417,91.3132,32011.0
2025-04-09 10:05:00,92.23,92.4,91.16,91.23,22060.0,91.333,91.5013,90.2734,90.3427,22060.0
2025-04-09 10:10:00,91.23,92.0,91.12,91.25,21090.0,90.3427,91.1052,90.2338,90.3625,21090.0
2025-04-09 10:15:00,91.36,91.83,91.31,91.73,25457.0,90.4714,90.9369,90.4219,90.8378,25457.0
2025-04-09 10:20:00,91.8,92.35,91.4,91.78,28052.0,90.9071,91.4518,90.511,90.8873,28052.0
2025-04-09 10:25:00,91.85,92.01,91.13,91.7,15862.0,90.9567,91.1151,90.2437,90.8081,15862.0
2025-04-09 10:30:00,91.7,92.5,91.5,92.46,22289.0,90.8081,91.6003,90.6101,91.5607,22289.0
2025-04-09 10:35:00,92.35,92.57,92.15,92.44,25090.0,91.4518,91.6697,91.2537,91.5409,25090.0
2025-04-09 10:40:00,92.46,92.51,92.08,92.28,30286.0,91.5607,91.6102,91.1844,91.3825,30286.0
2025-04-09 10:45:00,92.19,92.93,92.05,92.19,32206.0,91.2934,92.0262,91.1547,91.2934,32206.0
2025-04-09 10:50:00,92.19,92.28,91.26,91.62,29059.0,91.2934,91.3825,90.3724,90.7289,29059.0
2025-04-09 10:55:00,91.64,91.88,91.11,91.2,15894.0,90.7487,90.9864,90.2239,90.313,15894.0
2025-04-09 11:00:00,91.1,91.64,91.1,91.61,16085.0,90.214,90.7487,90.214,90.719,16085.0
2025-04-09 11:05:00,91.59,92.34,91.52,92.02,19911.0,90.6992,91.4419,90.6299,91.125,19911.0
2025-04-09 11:10:00,91.96,92.44,91.96,92.31,15556.0,91.0656,91.5409,91.0656,91.4122,15556.0
2025-04-09 11:15:00,92.3,92.84,92.27,92.48,33183.0,91.4023,91.937,91.3726,91.5805,33183.0
2025-04-09 11:20:00,92.48,93.04,92.48,92.92,34819.0,91.5805,92.1351,91.5805,92.0163,34819.0
2025-04-09 11:25:00,92.84,93.05,92.75,92.88,23058.0,91.937,92.145,91.8479,91.9766,23058.0
2025-04-09 11:30:00,92.86,93.41,92.64,92.96,25530.0,91.9568,92.5015,91.739,92.0559,25530.0
2025-04-09 11:35:00,92.9,92.96,92.33,92.35,22569.0,91.9964,92.0559,91.432,91.4518,22569.0
2025-04-09 11:40:00,92.41,92.47,92.07,92.18,19149.0,91.5112,91.5706,91.1745,91.2835,19149.0
2025-04-09 11:45:00,92.25,93.12,92.25,92.93,24156.0,91.3528,92.2143,91.3528,92.0262,24156.0
2025-04-09 11:50:00,92.93,93.19,92.75,93.05,18169.0,92.0262,92.2836,91.8479,92.145,18169.0
2025-04-09 11:55:00,93.05,93.05,92.29,92.41,22987.0,92.145,92.145,91.3924,91.5112,22987.0
2025-04-09 12:00:00,92.42,92.47,92.04,92.22,20116.0,91.5211,91.5706,91.1448,91.3231,20116.0
2025-04-09 12:05:00,92.25,92.69,92.25,92.49,15887.0,91.3528,91.7885,91.3528,91.5904,15887.0
2025-04-09 12:10:00,92.45,93.01,92.45,92.9,34241.0,91.5508,92.1054,91.5508,91.9964,34241.0
2025-04-09 12:15:00,92.86,93.13,92.68,92.83,24423.0,91.9568,92.2242,91.7786,91.9271,24423.0
2025-04-09 12:20:00,92.81,92.9,92.64,92.78,19265.0,91.9073,91.9964,91.739,91.8776,19265.0
2025-04-09 12:25:00,92.78,93.19,92.66,92.74,36714.0,91.8776,92.2836,91.7588,91.838,36714.0
2025-04-09 12:30:00,92.74,93.13,92.66,93.07,38800.0,91.838,92.2242,91.7588,92.1648,38800.0
2025-04-09 12:35:00,93.15,93.41,92.93,93.07,17489.0,92.244,92.5015,92.0262,92.1648,17489.0
2025-04-09 12:40:00,93.14,93.17,92.84,92.93,13552.0,92.2341,92.2638,91.937,92.0262,13552.0
2025-04-09 12:45:00,92.92,93.04,92.6,92.97,18789.0,92.0163,92.1351,91.6994,92.0658,18789.0
2025-04-09 12:50:00,93.1,93.44,92.95,93.44,35420.0,92.1945,92.5312,92.046,92.5312,35420.0
2025-04-09 12:55:00,93.34,93.6,93.11,93.18,17331.0,92.4322,92.6896,92.2044,92.2737,17331.0
2025-04-09 13:00:00,93.21,94.52,93.11,94.44,37856.0,92.3034,93.6007,92.2044,93.5215,37856.0
2025-04-09 13:05:00,94.46,94.46,93.33,93.38,20117.0,93.5413,93.5413,92.4223,92.4718,20117.0
2025-04-09 13:10:00,93.44,93.44,92.86,93.21,21684.0,92.5312,92.5312,91.9568,92.3034,21684.0
2025-04-09 13:15:00,93.16,95.54,92.19,95.27,92192.0,92.2539,94.6108,91.2934,94.3434,92192.0
2025-04-09 13:20:00,95.27,98.88,94.61,98.71,145419.0,94.3434,97.9183,93.6898,97.7499,145419.0
2025-04-09 13:25:00,98.6,100.97,98.45,99.5,70135.0,97.641,99.988,97.4925,98.5323,70135.0
2025-04-09 13:30:00,99.39,101.86,98.65,101.68,38429.0,98.4233,100.8693,97.6905,100.6911,38429.0
2025-04-09 13:35:00,101.44,102.24,100.22,100.23,29708.0,100.4534,101.2456,99.2453,99.2552,29708.0
2025-04-09 13:40:00,100.22,100.99,99.62,100.08,26173.0,99.2453,100.0078,98.6511,99.1066,26173.0
2025-04-09 13:45:00,100.49,102.85,100.38,102.25,64480.0,99.5126,101.8497,99.4037,101.2555,64480.0
2025-04-09 13:50:00,102.45,102.77,101.61,102.4,70936.0,101.4536,101.7705,100.6217,101.4041,70936.0
2025-04-09 13:55:00,102.56,104.06,102.22,103.46,42071.0,101.5625,103.0479,101.2258,102.4537,42071.0
2025-04-09 14:00:00,103.5,104.89,103.16,104.12,73366.0,102.4934,103.8698,102.1567,103.1073,73366.0
2025-04-09 14:05:00,104.3,104.41,102.4,103.11,44252.0,103.2856,103.3945,101.4041,102.1071,44252.0
2025-04-09 14:10:00,103.13,104.35,102.99,103.7,38146.0,102.127,103.3351,101.9883,102.6914,38146.0
2025-04-09 14:15:00,103.53,104.78,103.38,104.07,64605.0,102.5231,103.7609,102.3745,103.0578,64605.0
2025-04-09 14:20:00,104.07,104.86,103.88,104.83,61173.0,103.0578,103.8401,102.8697,103.8104,61173.0
2025-04-09 14:25:00,104.86,105.81,104.85,105.18,75770.0,103.8401,104.7809,103.8302,104.157,75770.0
2025-04-09 14:30:00,105.0,105.45,104.67,104.76,21679.0,103.9788,104.4244,103.652,103.7411,21679.0
2025-04-09 14:35:00,104.87,105.5,104.64,104.97,34779.0,103.85,104.4739,103.6223,103.9491,34779.0
2025-04-09 14:40:00,105.16,105.36,104.44,104.59,42445.0,104.1372,104.3353,103.4242,103.5728,42445.0
2025-04-09 14:45:00,104.62,105.08,103.66,104.9,44534.0,103.6025,104.058,102.6518,103.8797,44534.0
2025-04-09 14:50:00,104.77,104.83,103.53,103.71,28785.0,103.751,103.8104,102.5231,102.7013,28785.0
2025-04-09 14:55:00,103.63,103.78,102.68,102.8,61415.0,102.6221,102.7706,101.6813,101.8002,61415.0
2025-04-09 15:00:00,102.66,103.37,102.5,103.35,44482.0,101.6615,102.3646,101.5031,102.3448,44482.0
2025-04-09 15:05:00,103.32,103.72,103.06,103.28,36623.0,102.3151,102.7112,102.0576,102.2755,36623.0
2025-04-09 15:10:00,103.31,104.11,103.29,104.03,31603.0,102.3052,103.0974,102.2854,103.0182,31603.0
2025-04-09 15:15:00,104.05,104.24,102.99,103.68,48623.0,103.038,103.2262,101.9883,102.6716,48623.0
2025-04-09 15:20:00,103.76,104.22,103.61,104.02,43339.0,102.7508,103.2064,102.6023,103.0083,43339.0
2025-04-09 15:25:00,103.96,104.44,103.72,104.14,37087.0,102.9489,103.4242,102.7112,103.1271,37087.0
2025-04-09 15:30:00,104.14,104.97,104.04,104.82,59818.0,103.1271,103.9491,103.0281,103.8005,59818.0
2025-04-09 15:35:00,104.72,104.72,103.74,104.28,60124.0,103.7015,103.7015,102.731,103.2658,60124.0
2025-04-09 15:40:00,104.25,104.51,103.99,104.08,75796.0,103.2361,103.4935,102.9786,103.0677,75796.0
2025-04-09 15:45:00,104.15,104.2,103.51,104.18,72162.0,103.137,103.1865,102.5033,103.1667,72162.0
2025-04-09 15:50:00,104.18,104.57,103.44,103.47,137968.0,103.1667,103.5529,102.4339,102.4636,137968.0
2025-04-09 15:55:00,103.55,103.64,102.81,103.13,364510.0,102.5429,102.632,101.8101,102.127,364510.0
2025-04-10 09:30:00,101.23,101.23,99.79,99.87,110570.0,100.2454,100.2454,98.8194,98.8987,110570.0
2025-04-10 09:35:00,99.91,99.91,98.21,99.09,31751.0,98.9383,98.9383,97.2548,98.1262,31751.0
2025-04-10 09:40:00,99.08,99.1,97.81,98.02,33979.0,98.1163,98.1361,96.8587,97.0667,33979.0
2025-04-10 09:45:00,98.12,98.59,97.58,97.68,38641.0,97.1657,97.6311,96.6309,96.73,38641.0
2025-04-10 09:50:00,97.67,98.0,97.17,97.23,19394.0,96.7201,97.0468,96.2249,96.2843,19394.0
2025-04-10 09:55:00,97.2,97.31,96.45,96.45,26021.0,96.2546,96.3636,95.5119,95.5119,26021.0
2025-04-10 10:00:00,96.45,96.91,96.18,96.55,29751.0,95.5119,95.9674,95.2445,95.6109,29751.0
2025-04-10 10:05:00,96.63,97.12,96.1,96.6,24424.0,95.6902,96.1754,95.1653,95.6605,24424.0
2025-04-10 10:10:00,96.54,96.54,95.91,96.01,25896.0,95.601,95.601,94.9772,95.0762,25896.0
2025-04-10 10:15:00,96.0,96.68,96.0,96.43,31138.0,95.0663,95.7397,95.0663,95.4921,31138.0
2025-04-10 10:20:00,96.47,96.63,96.22,96.51,18735.0,95.5317,95.6902,95.2842,95.5713,18735.0
2025-04-10 10:25:00,96.51,96.85,96.38,96.39,20770.0,95.5713,95.908,95.4426,95.4525,20770.0
2025-04-10 10:30:00,96.45,97.19,96.44,97.1,60568.0,95.5119,96.2447,95.502,96.1556,60568.0
2025-04-10 10:35:00,97.11,97.51,96.76,96.9,20410.0,96.1655,96.5616,95.8189,95.9575,20410.0
2025-04-10 10:40:00,96.77,97.19,96.58,96.66,27791.0,95.8288,96.2447,95.6407,95.7199,27791.0
2025-04-10 10:45:00,96.72,96.75,96.12,96.28,20126.0,95.7793,95.809,95.1851,95.3436,20126.0
2025-04-10 10:50:00,96.25,96.47,95.95,96.45,19195.0,95.3139,95.5317,95.0168,95.5119,19195.0
2025-04-10 10:55:00,96.35,96.55,96.2,96.33,26113.0,95.4129,95.6109,95.2644,95.3931,26113.0
2025-04-10 11:00:00,96.28,96.49,96.1,96.2,23851.0,95.3436,95.5515,95.1653,95.2644,23851.0
2025-04-10 11:05:00,96.22,96.71,96.12,96.62,18119.0,95.2842,95.7694,95.1851,95.6803,18119.0
2025-04-10 11:10:00,96.66,96.68,96.13,96.13,17846.0,95.7199,95.7397,95.195,95.195,17846.0
2025-04-10 11:15:00,96.12,96.19,95.63,95.65,20477.0,95.1851,95.2545,94.6999,94.7197,20477.0
2025-04-10 11:20:00,95.72,95.89,95.36,95.59,22471.0,94.789,94.9574,94.4325,94.6603,22471.0
2025-04-10 11:25:00,95.59,95.7,95.42,95.55,12081.0,94.6603,94.7692,94.4919,94.6207,12081.0
2025-04-10 11:30:00,95.64,95.73,95.43,95.72,16220.0,94.7098,94.7989,94.5018,94.789,16220.0
2025-04-10 11:35:00,95.66,95.81,95.21,95.21,15679.0,94.7296,94.8781,94.284,94.284,15679.0
2025-04-10 11:40:00,95.23,95.73,95.22,95.53,19214.0,94.3038,94.7989,94.2939,94.6009,19214.0
2025-04-10 11:45:00,95.46,95.75,95.45,95.61,14323.0,94.5316,94.8187,94.5216,94.6801,14323.0
2025-04-10 11:50:00,95.58,95.67,95.07,95.63,26607.0,94.6504,94.7395,94.1453,94.6999,26607.0
2025-04-10 11:55:00,95.65,95.77,95.22,95.48,14581.0,94.7197,94.8385,94.2939,94.5514,14581.0
2025-04-10 12:00:00,95.49,95.95,94.83,94.98,17613.0,94.5613,95.0168,93.9077,94.0562,17613.0
2025-04-10 12:05:00,95.04,95.43,94.89,95.25,10456.0,94.1156,94.5018,93.9671,94.3236,10456.0
2025-04-10 12:10:00,95.24,95.39,94.75,94.82,15168.0,94.3137,94.4622,93.8285,93.8978,15168.0
2025-04-10 12:15:00,94.82,94.87,94.49,94.65,10849.0,93.8978,93.9473,93.571,93.7294,10849.0
2025-04-10 12:20:00,94.61,94.61,93.87,94.26,16482.0,93.6898,93.6898,92.957,93.3432,16482.0
2025-04-10 12:25:00,94.25,94.32,93.69,94.01,12223.0,93.3333,93.4026,92.7788,93.0957,12223.0
2025-04-10 12:30:00,94.17,95.32,94.12,95.29,12793.0,93.2541,94.3929,93.2046,94.3632,12793.0
2025-04-10 12:35:00,95.29,95.72,94.99,95.52,9842.0,94.3632,94.789,94.0661,94.591,9842.0
2025-04-10 12:40:00,95.43,95.43,95.1,95.4,10601.0,94.5018,94.5018,94.1751,94.4721,10601.0
2025-04-10 12:45:00,95.29,95.83,94.84,95.72,11869.0,94.3632,94.898,93.9176,94.789,11869.0
2025-04-10 12:50:00,95.59,95.86,95.29,95.42,13241.0,94.6603,94.9277,94.3632,94.4919,13241.0
2025-04-10 12:55:00,95.43,95.55,95.24,95.45,11947.0,94.5018,94.6207,94.3137,94.5216,11947.0
2025-04-10 13:00:00,95.45,96.63,95.32,95.58,21809.0,94.5216,95.6902,94.3929,94.6504,21809.0
2025-04-10 13:05:00,95.42,95.47,95.0,95.02,13396.0,94.4919,94.5415,94.076,94.0958,13396.0
2025-04-10 13:10:00,95.02,95.06,94.26,94.48,14183.0,94.0958,94.1354,93.3432,93.5611,14183.0
2025-04-10 13:15:00,94.5,94.64,94.3,94.64,10299.0,93.5809,93.7195,93.3828,93.7195,10299.0
2025-04-10 13:20:00,94.72,95.03,94.34,94.73,19284.0,93.7987,94.1057,93.4224,93.8087,19284.0
2025-04-10 13:25:00,94.73,95.22,94.73,95.13,12521.0,93.8087,94.2939,93.8087,94.2048,12521.0
2025-04-10 13:30:00,95.1,95.5,95.03,95.23,33806.0,94.1751,94.5712,94.1057,94.3038,33806.0
2025-04-10 13:35:00,95.23,95.7,95.23,95.31,18929.0,94.3038,94.7692,94.3038,94.383,18929.0
2025-04-10 13:40:00,95.31,96.07,95.2,96.07,17268.0,94.383,95.1356,94.2741,95.1356,17268.0
2025-04-10 13:45:00,96.06,96.55,95.96,96.04,24232.0,95.1257,95.6109,95.0267,95.1059,24232.0
2025-04-10 13:50:00,96.04,96.27,95.61,96.16,14117.0,95.1059,95.3337,94.6801,95.2247,14117.0
2025-04-10 13:55:00,96.17,96.5,96.17,96.23,8684.0,95.2346,95.5614,95.2346,95.2941,8684.0
2025-04-10 14:00:00,96.21,96.8,96.13,96.69,15838.0,95.2743,95.8585,95.195,95.7496,15838.0
2025-04-10 14:05:00,96.69,96.83,95.97,96.13,18061.0,95.7496,95.8882,95.0366,95.195,18061.0
2025-04-10 14:10:00,96.15,96.23,95.33,95.34,15154.0,95.2148,95.2941,94.4028,94.4127,15154.0
2025-04-10 14:15:00,95.36,96.04,95.35,95.9,9628.0,94.4325,95.1059,94.4226,94.9673,9628.0
2025-04-10 14:20:00,95.9,96.74,95.89,96.48,11299.0,94.9673,95.7991,94.9574,95.5416,11299.0
2025-04-10 14:25:00,96.45,96.73,96.31,96.57,15161.0,95.5119,95.7892,95.3733,95.6308,15161.0
2025-04-10 14:30:00,96.53,96.9,96.38,96.42,14215.0,95.5911,95.9575,95.4426,95.4822,14215.0
2025-04-10 14:35:00,96.41,96.57,96.25,96.49,21060.0,95.4723,95.6308,95.3139,95.5515,21060.0
2025-04-10 14:40:00,96.54,97.08,96.44,96.94,16474.0,95.601,96.1358,95.502,95.9972,16474.0
2025-04-10 14:45:00,96.93,96.93,96.09,96.28,40093.0,95.9873,95.9873,95.1554,95.3436,40093.0
2025-04-10 14:50:00,96.27,96.67,96.08,96.12,43687.0,95.3337,95.7298,95.1455,95.1851,43687.0
2025-04-10 14:55:00,96.05,96.56,95.91,96.36,41491.0,95.1158,95.6209,94.9772,95.4228,41491.0
2025-04-10 15:00:00,96.36,97.18,96.06,97.08,42697.0,95.4228,96.2348,95.1257,96.1358,42697.0
2025-04-10 15:05:00,97.03,97.16,96.25,96.27,34354.0,96.0863,96.215,95.3139,95.3337,34354.0
2025-04-10 15:10:00,96.26,96.51,96.14,96.34,26182.0,95.3238,95.5713,95.2049,95.403,26182.0
2025-04-10 15:15:00,96.35,96.77,96.18,96.56,31012.0,95.4129,95.8288,95.2445,95.6209,31012.0
2025-04-10 15:20:00,96.6,96.94,96.16,96.22,26221.0,95.6605,95.9972,95.2247,95.2842,26221.0
2025-04-10 15:25:00,96.19,96.73,95.98,96.04,100939.0,95.2545,95.7892,95.0465,95.1059,100939.0
2025-04-10 15:30:00,96.04,96.53,95.92,95.94,56616.0,95.1059,95.5911,94.9871,95.0069,56616.0
2025-04-10 15:35:00,95.92,96.17,95.54,95.88,99327.0,94.9871,95.2346,94.6108,94.9475,99327.0
2025-04-10 15:40:00,95.92,96.09,95.21,95.36,44101.0,94.9871,95.1554,94.284,94.4325,44101.0
2025-04-10 15:45:00,95.48,95.82,95.25,95.78,53846.0,94.5514,94.888,94.3236,94.8484,53846.0
2025-04-10 15:50:00,95.75,96.75,95.73,96.69,82389.0,94.8187,95.809,94.7989,95.7496,82389.0
2025-04-10 15:55:00,96.62,97.31,96.32,96.95,281109.0,95.6803,96.3636,95.3832,96.0071,281109.0
2025-04-11 09:30:00,96.71,97.13,96.21,97.06,59920.0,95.7694,96.1853,95.2743,96.116,59920.0
2025-04-11 09:35:00,97.05,97.69,96.61,97.65,9771.0,96.1061,96.7399,95.6704,96.7003,9771.0
2025-04-11 09:40:00,97.7,97.7,96.34,96.68,13240.0,96.7498,96.7498,95.403,95.7397,13240.0
2025-04-11 09:45:00,96.78,97.08,96.5,96.75,12811.0,95.8387,96.1358,95.5614,95.809,12811.0
2025-04-11 09:50:00,96.88,96.88,96.46,96.65,21259.0,95.9377,95.9377,95.5218,95.71,21259.0
2025-04-11 09:55:00,96.58,96.79,95.32,95.32,18169.0,95.6407,95.8486,94.3929,94.3929,18169.0
2025-04-11 10:00:00,95.43,95.91,95.28,95.82,21589.0,94.5018,94.9772,94.3533,94.888,21589.0
2025-04-11 10:05:00,95.78,96.26,95.64,95.67,14117.0,94.8484,95.3238,94.7098,94.7395,14117.0
2025-04-11 10:10:00,95.73,95.86,95.07,95.34,16010.0,94.7989,94.9277,94.1453,94.4127,16010.0
2025-04-11 10:15:00,95.32,96.04,94.74,94.74,16564.0,94.3929,95.1059,93.8186,93.8186,16564.0
2025-04-11 10:20:00,94.84,94.85,94.23,94.5,14653.0,93.9176,93.9275,93.3135,93.5809,14653.0
2025-04-11 10:25:00,94.41,94.53,93.88,93.99,11547.0,93.4918,93.6106,92.9669,93.0758,11547.0
2025-04-11 10:30:00,94.01,95.03,94.01,94.79,15461.0,93.0957,94.1057,93.0957,93.8681,15461.0
2025-04-11 10:35:00,94.87,95.09,94.47,94.58,25983.0,93.9473,94.1651,93.5512,93.6601,25983.0
2025-04-11 10:40:00,94.58,94.71,94.18,94.58,26499.0,93.6601,93.7888,93.264,93.6601,26499.0
2025-04-11 10:45:00,94.59,94.89,94.47,94.59,33607.0,93.67,93.9671,93.5512,93.67,33607.0
2025-04-11 10:50:00,94.57,94.57,93.83,93.84,46083.0,93.6502,93.6502,92.9174,92.9273,46083.0
2025-04-11 10:55:00,93.92,94.05,93.5,93.68,73191.0,93.0065,93.1353,92.5906,92.7689,73191.0
2025-04-11 11:00:00,93.66,95.07,93.66,94.18,21933.0,92.7491,94.1453,92.7491,93.264,21933.0
2025-04-11 11:05:00,94.04,94.2,93.86,94.05,30135.0,93.1254,93.2838,92.9471,93.1353,30135.0
2025-04-11 11:10:00,94.03,94.26,93.71,93.89,26093.0,93.1155,93.3432,92.7986,92.9768,26093.0
2025-04-11 11:15:00,93.86,94.09,93.79,93.97,10556.0,92.9471,93.1749,92.8778,93.056,10556.0
2025-04-11 11:20:00,94.03,94.25,93.78,94.11,33412.0,93.1155,93.3333,92.8679,93.1947,33412.0
2025-04-11 11:25:00,94.09,94.39,94.05,94.33,9905.0,93.1749,93.472,93.1353,93.4125,9905.0
2025-04-11 11:30:00,94.34,94.45,94.14,94.31,9778.0,93.4224,93.5314,93.2244,93.3927,9778.0
2025-04-11 11:35:00,94.28,94.52,94.09,94.41,8867.0,93.363,93.6007,93.1749,93.4918,8867.0
2025-04-11 11:40:00,94.41,94.44,94.09,94.33,9467.0,93.4918,93.5215,93.1749,93.4125,9467.0
2025-04-11 11:45:00,94.42,94.6,94.2,94.46,16017.0,93.5017,93.6799,93.2838,93.5413,16017.0
2025-04-11 11:50:00,94.34,94.59,94.2,94.58,60874.0,93.4224,93.67,93.2838,93.6601,60874.0
2025-04-11 11:55:00,94.55,94.92,94.55,94.9,12597.0,93.6304,93.9968,93.6304,93.977,12597.0
2025-04-11 12:00:00,94.89,94.93,94.7,94.76,14291.0,93.9671,94.0067,93.7789,93.8384,14291.0
2025-04-11 12:05:00,94.75,94.97,94.54,94.54,7826.0,93.8285,94.0463,93.6205,93.6205,7826.0
2025-04-11 12:10:00,94.53,95.29,94.53,95.25,9309.0,93.6106,94.3632,93.6106,94.3236,9309.0
2025-04-11 12:15:00,95.32,95.54,95.32,95.54,8941.0,94.3929,94.6108,94.3929,94.6108,8941.0
2025-04-11 12:20:00,95.49,95.73,95.38,95.51,35723.0,94.5613,94.7989,94.4523,94.5811,35723.0
2025-04-11 12:25:00,95.43,95.47,95.1,95.39,8738.0,94.5018,94.5415,94.1751,94.4622,8738.0
2025-04-11 12:30:00,95.31,95.96,95.31,95.89,15199.0,94.383,95.0267,94.383,94.9574,15199.0
2025-04-11 12:35:00,95.91,96.28,95.91,96.28,10743.0,94.9772,95.3436,94.9772,95.3436,10743.0
2025-04-11 12:40:00,96.28,96.48,96.06,96.48,12456.0,95.3436,95.5416,95.1257,95.5416,12456.0
2025-04-11 12:45:00,96.42,96.81,96.35,96.8,18153.0,95.4822,95.8684,95.4129,95.8585,18153.0
2025-04-11 12:50:00,96.77,96.8,96.45,96.52,11601.0,95.8288,95.8585,95.5119,95.5812,11601.0
2025-04-11 12:55:00,96.51,96.76,96.47,96.64,9593.0,95.5713,95.8189,95.5317,95.7001,9593.0
2025-04-11 13:00:00,96.76,96.85,96.39,96.85,8778.0,95.8189,95.908,95.4525,95.908,8778.0
2025-04-11 13:05:00,96.85,96.96,96.59,96.69,8394.0,95.908,96.017,95.6506,95.7496,8394.0
2025-04-11 13:10:00,96.59,96.67,96.43,96.55,10189.0,95.6506,95.7298,95.4921,95.6109,10189.0
2025-04-11 13:15:00,96.53,96.68,96.35,96.36,15987.0,95.5911,95.7397,95.4129,95.4228,15987.0
2025-04-11 13:20:00,96.5,96.87,96.39,96.65,21245.0,95.5614,95.9278,95.4525,95.71,21245.0
2025-04-11 13:25:00,96.57,96.57,96.22,96.4,31701.0,95.6308,95.6308,95.2842,95.4624,31701.0
2025-04-11 13:30:00,96.49,96.55,96.15,96.31,18167.0,95.5515,95.6109,95.2148,95.3733,18167.0
2025-04-11 13:35:00,96.25,97.38,96.19,97.19,20702.0,95.3139,96.4329,95.2545,96.2447,20702.0
2025-04-11 13:40:00,97.29,98.23,97.16,98.01,15676.0,96.3438,97.2746,96.215,97.0567,15676.0
2025-04-11 13:45:00,98.01,98.08,97.31,97.71,15007.0,97.0567,97.1261,96.3636,96.7597,15007.0
2025-04-11 13:50:00,97.7,97.97,97.51,97.83,10940.0,96.7498,97.0171,96.5616,96.8785,10940.0
2025-04-11 13:55:00,97.89,97.89,96.99,97.27,16965.0,96.9379,96.9379,96.0467,96.3239,16965.0
2025-04-11 14:00:00,97.34,97.35,96.8,97.02,24583.0,96.3933,96.4032,95.8585,96.0764,24583.0
2025-04-11 14:05:00,97.02,97.02,96.57,96.81,17825.0,96.0764,96.0764,95.6308,95.8684,17825.0
2025-04-11 14:10:00,96.81,96.89,96.6,96.8,21740.0,95.8684,95.9476,95.6605,95.8585,21740.0
2025-04-11 14:15:00,96.75,96.91,96.48,96.53,21715.0,95.809,95.9674,95.5416,95.5911,21715.0
2025-04-11 14:20:00,96.49,96.68,96.41,96.58,29824.0,95.5515,95.7397,95.4723,95.6407,29824.0
2025-04-11 14:25:00,96.58,96.78,96.52,96.77,21104.0,95.6407,95.8387,95.5812,95.8288,21104.0
2025-04-11 14:30:00,96.7,96.84,96.49,96.63,14323.0,95.7595,95.8981,95.5515,95.6902,14323.0
2025-04-11 14:35:00,96.65,97.03,96.56,97.03,36955.0,95.71,96.0863,95.6209,96.0863,36955.0
2025-04-11 14:40:00,97.0,97.19,96.87,97.13,21693.0,96.0566,96.2447,95.9278,96.1853,21693.0
2025-04-11 14:45:00,97.1,97.22,96.9,97.2,13373.0,96.1556,96.2744,95.9575,96.2546,13373.0
2025-04-11 14:50:00,97.2,97.25,96.84,97.08,13650.0,96.2546,96.3041,95.8981,96.1358,13650.0
2025-04-11 14:55:00,97.02,97.12,96.7,96.81,16054.0,96.0764,96.1754,95.7595,95.8684,16054.0
2025-04-11 15:00:00,96.75,97.3,96.75,97.16,15454.0,95.809,96.3537,95.809,96.215,15454.0
2025-04-11 15:05:00,97.16,97.55,97.07,97.54,18988.0,96.215,96.6012,96.1259,96.5913,18988.0
2025-04-11 15:10:00,97.51,97.85,97.29,97.78,86011.0,96.5616,96.8983,96.3438,96.829,86011.0
2025-04-11 15:15:00,97.8,98.11,97.58,98.08,80641.0,96.8488,97.1558,96.6309,97.1261,80641.0
2025-04-11 15:20:00,98.12,98.28,97.81,98.0,21227.0,97.1657,97.3241,96.8587,97.0468,21227.0
2025-04-11 15:25:00,98.03,98.27,97.85,97.99,33450.0,97.0766,97.3142,96.8983,97.0369,33450.0
2025-04-11 15:30:00,97.98,97.98,97.41,97.7,35706.0,97.027,97.027,96.4626,96.7498,35706.0
2025-04-11 15:35:00,97.67,97.67,97.14,97.5,30413.0,96.7201,96.7201,96.1952,96.5517,30413.0
2025-04-11 15:40:00,97.5,97.65,97.16,97.65,33157.0,96.5517,96.7003,96.215,96.7003,33157.0
2025-04-11 15:45:00,97.59,97.59,97.24,97.4,35669.0,96.6408,96.6408,96.2942,96.4527,35669.0
2025-04-11 15:50:00,97.41,97.48,97.06,97.26,71738.0,96.4626,96.5319,96.116,96.314,71738.0
2025-04-11 15:55:00,97.25,97.53,97.14,97.34,227952.0,96.3041,96.5814,96.1952,96.3933,227952.0
2025-04-14 09:30:00,99.73,100.16,98.03,98.67,46187.0,98.76,99.1858,97.0766,97.7103,46187.0
2025-04-14 09:35:00,98.76,98.81,97.93,98.5,13519.0,97.7995,97.849,96.9775,97.542,13519.0
2025-04-14 09:40:00,98.82,98.82,97.75,98.25,12413.0,97.8589,97.8589,96.7993,97.2944,12413.0
2025-04-14 09:45:00,98.4,98.48,97.79,98.08,9705.0,97.443,97.5222,96.8389,97.1261,9705.0
2025-04-14 09:50:00,98.35,98.36,97.76,98.34,11965.0,97.3934,97.4033,96.8092,97.3835,11965.0
2025-04-14 09:55:00,98.34,98.34,97.75,98.01,7060.0,97.3835,97.3835,96.7993,97.0567,7060.0
2025-04-14 10:00:00,97.97,98.32,97.53,97.89,11923.0,97.0171,97.3637,96.5814,96.9379,11923.0
2025-04-14 10:05:00,98.09,98.49,98.09,98.18,7628.0,97.136,97.5321,97.136,97.2251,7628.0
2025-04-14 10:10:00,98.33,98.36,98.0,98.12,12867.0,97.3736,97.4033,97.0468,97.1657,12867.0
2025-04-14 10:15:00,98.16,98.2,97.73,98.04,17591.0,97.2053,97.2449,96.7795,97.0865,17591.0
2025-04-14 10:20:00,98.07,98.28,97.83,98.28,17648.0,97.1162,97.3241,96.8785,97.3241,17648.0
2025-04-14 10:25:00,98.24,98.52,98.05,98.48,10170.0,97.2845,97.5618,97.0964,97.5222,10170.0
2025-04-14 10:30:00,98.45,98.55,98.29,98.31,10584.0,97.4925,97.5915,97.334,97.3538,10584.0
2025-04-14 10:35:00,98.31,98.41,98.1,98.38,10776.0,97.3538,97.4529,97.1459,97.4232,10776.0
2025-04-14 10:40:00,98.28,98.33,98.06,98.12,10943.0,97.3241,97.3736,97.1063,97.1657,10943.0
2025-04-14 10:45:00,98.12,98.47,98.01,98.27,4131.0,97.1657,97.5123,97.0567,97.3142,4131.0
2025-04-14 10:50:00,98.27,98.57,98.24,98.4,43989.0,97.3142,97.6113,97.2845,97.443,43989.0
2025-04-14 10:55:00,98.37,98.41,98.0,98.2,7729.0,97.4132,97.4529,97.0468,97.2449,7729.0
2025-04-14 11:00:00,98.18,98.35,97.85,97.88,10634.0,97.2251,97.3934,96.8983,96.928,10634.0
2025-04-14 11:05:00,97.91,97.95,97.6,97.73,11609.0,96.9577,96.9973,96.6507,96.7795,11609.0
2025-04-14 11:10:00,97.68,97.9,97.5,97.66,7022.0,96.73,96.9478,96.5517,96.7102,7022.0
2025-04-14 11:15:00,97.59,97.69,97.23,97.49,14408.0,96.6408,96.7399,96.2843,96.5418,14408.0
2025-04-14 11:20:00,97.61,97.75,97.4,97.4,12727.0,96.6606,96.7993,96.4527,96.4527,12727.0
2025-04-14 11:25:00,97.44,97.53,97.18,97.25,37516.0,96.4923,96.5814,96.2348,96.3041,37516.0
2025-04-14 11:30:00,97.29,97.54,97.11,97.45,12637.0,96.3438,96.5913,96.1655,96.5022,12637.0
2025-04-14 11:35:00,97.51,97.56,97.15,97.22,8161.0,96.5616,96.6111,96.2051,96.2744,8161.0
2025-04-14 11:40:00,97.14,97.22,96.8,97.1,10237.0,96.1952,96.2744,95.8585,96.1556,10237.0
2025-04-14 11:45:00,97.01,97.02,96.51,96.56,11401.0,96.0665,96.0764,95.5713,95.6209,11401.0
2025-04-14 11:50:00,96.58,96.67,96.41,96.58,10978.0,95.6407,95.7298,95.4723,95.6407,10978.0
2025-04-14 11:55:00,96.62,96.78,96.52,96.54,7077.0,95.6803,95.8387,95.5812,95.601,7077.0
2025-04-14 12:00:00,96.55,96.91,96.47,96.76,6193.0,95.6109,95.9674,95.5317,95.8189,6193.0
2025-04-14 12:05:00,96.77,96.86,96.4,96.54,4827.0,95.8288,95.9179,95.4624,95.601,4827.0
2025-04-14 12:10:00,96.53,96.54,96.14,96.48,9500.0,95.5911,95.601,95.2049,95.5416,9500.0
2025-04-14 12:15:00,96.54,96.89,96.52,96.77,7724.0,95.601,95.9476,95.5812,95.8288,7724.0
2025-04-14 12:20:00,96.78,97.08,96.7,96.92,4660.0,95.8387,96.1358,95.7595,95.9774,4660.0
2025-04-14 12:25:00,96.73,96.89,96.56,96.89,6819.0,95.7892,95.9476,95.6209,95.9476,6819.0
2025-04-14 12:30:00,96.68,97.45,96.68,97.42,6178.0,95.7397,96.5022,95.7397,96.4725,6178.0
2025-04-14 12:35:00,97.5,97.51,97.24,97.34,8676.0,96.5517,96.5616,96.2942,96.3933,8676.0
2025-04-14 12:40:00,97.4,97.55,97.31,97.48,5275.0,96.4527,96.6012,96.3636,96.5319,5275.0
2025-04-14 12:45:00,97.54,97.58,97.43,97.43,6999.0,96.5913,96.6309,96.4824,96.4824,6999.0
2025-04-14 12:50:00,97.42,97.42,97.05,97.4,6725.0,96.4725,96.4725,96.1061,96.4527,6725.0
2025-04-14 12:55:00,97.41,97.41,97.22,97.35,4079.0,96.4626,96.4626,96.2744,96.4032,4079.0
2025-04-14 13:00:00,97.46,98.48,97.41,97.53,34403.0,96.5121,97.5222,96.4626,96.5814,34403.0
2025-04-14 13:05:00,97.62,97.67,97.2,97.34,6140.0,96.6705,96.7201,96.2546,96.3933,6140.0
2025-04-14 13:10:00,97.44,97.53,97.21,97.23,8953.0,96.4923,96.5814,96.2645,96.2843,8953.0
2025-04-14 13:15:00,97.26,97.48,97.21,97.45,11473.0,96.314,96.5319,96.2645,96.5022,11473.0
2025-04-14 13:20:00,97.45,97.69,97.45,97.6,14464.0,96.5022,96.7399,96.5022,96.6507,14464.0
2025-04-14 13:25:00,97.52,97.96,97.48,97.87,38868.0,96.5715,97.0072,96.5319,96.9181,38868.0
2025-04-14 13:30:00,97.88,98.38,97.87,98.09,78077.0,96.928,97.4232,96.9181,97.136,78077.0
2025-04-14 13:35:00,98.09,98.35,97.92,97.99,11601.0,97.136,97.3934,96.9676,97.0369,11601.0
2025-04-14 13:40:00,97.9,98.27,97.9,97.91,6285.0,96.9478,97.3142,96.9478,96.9577,6285.0
2025-04-14 13:45:00,97.93,98.21,97.9,98.15,8282.0,96.9775,97.2548,96.9478,97.1954,8282.0
2025-04-14 13:50:00,98.15,98.34,98.09,98.13,18581.0,97.1954,97.3835,97.136,97.1756,18581.0
2025-04-14 13:55:00,98.13,98.27,97.94,98.0,13360.0,97.1756,97.3142,96.9874,97.0468,13360.0
2025-04-14 14:00:00,97.96,98.18,97.96,98.18,17146.0,97.0072,97.2251,97.0072,97.2251,17146.0
2025-04-14 14:05:00,98.1,98.24,98.06,98.23,14760.0,97.1459,97.2845,97.1063,97.2746,14760.0
2025-04-14 14:10:00,98.23,98.32,98.15,98.27,8091.0,97.2746,97.3637,97.1954,97.3142,8091.0
2025-04-14 14:15:00,98.27,98.43,98.2,98.34,8709.0,97.3142,97.4727,97.2449,97.3835,8709.0
2025-04-14 14:20:00,98.49,98.7,98.41,98.62,6220.0,97.5321,97.74,97.4529,97.6608,6220.0
2025-04-14 14:25:00,98.62,98.67,98.44,98.61,18663.0,97.6608,97.7103,97.4826,97.6509,18663.0
2025-04-14 14:30:00,98.61,98.66,98.53,98.63,12586.0,97.6509,97.7004,97.5717,97.6707,12586.0
2025-04-14 14:35:00,98.63,98.71,98.5,98.66,23645.0,97.6707,97.7499,97.542,97.7004,23645.0
2025-04-14 14:40:00,98.66,98.88,98.62,98.88,14844.0,97.7004,97.9183,97.6608,97.9183,14844.0
2025-04-14 14:45:00,98.91,98.91,98.52,98.52,34901.0,97.948,97.948,97.5618,97.5618,34901.0
2025-04-14 14:50:00,98.55,98.68,98.51,98.68,8210.0,97.5915,97.7202,97.5519,97.7202,8210.0
2025-04-14 14:55:00,98.68,98.68,98.47,98.58,15417.0,97.7202,97.7202,97.5123,97.6212,15417.0
2025-04-14 15:00:00,98.55,98.62,98.49,98.58,13766.0,97.5915,97.6608,97.5321,97.6212,13766.0
2025-04-14 15:05:00,98.54,98.58,98.45,98.53,16042.0,97.5816,97.6212,97.4925,97.5717,16042.0
2025-04-14 15:10:00,98.53,98.56,98.39,98.46,15698.0,97.5717,97.6014,97.4331,97.5024,15698.0
2025-04-14 15:15:00,98.55,98.55,98.25,98.45,29548.0,97.5915,97.5915,97.2944,97.4925,29548.0
2025-04-14 15:20:00,98.45,98.68,98.39,98.61,55843.0,97.4925,97.7202,97.4331,97.6509,55843.0
2025-04-14 15:25:00,98.6,98.61,98.24,98.43,44586.0,97.641,97.6509,97.2845,97.4727,44586.0
2025-04-14 15:30:00,98.51,98.64,98.38,98.56,30568.0,97.5519,97.6806,97.4232,97.6014,30568.0
2025-04-14 15:35:00,98.56,98.7,98.37,98.37,25057.0,97.6014,97.74,97.4132,97.4132,25057.0
2025-04-14 15:40:00,98.4,98.61,98.35,98.47,13807.0,97.443,97.6509,97.3934,97.5123,13807.0
2025-04-14 15:45:00,98.48,98.57,98.32,98.43,28316.0,97.5222,97.6113,97.3637,97.4727,28316.0
2025-04-14 15:50:00,98.35,98.46,98.09,98.26,45003.0,97.3934,97.5024,97.136,97.3043,45003.0
2025-04-14 15:55:00,98.2,98.2,97.76,97.86,174802.0,97.2449,97.2449,96.8092,96.9082,174802.0
2025-04-15 09:30:00,97.74,98.5,97.01,97.69,38953.0,96.7894,97.542,96.0665,96.7399,38953.0
2025-04-15 09:35:00,97.91,98.16,97.14,98.01,5751.0,96.9577,97.2053,96.1952,97.0567,5751.0
2025-04-15 09:40:00,97.81,98.55,97.64,98.48,12535.0,96.8587,97.5915,96.6903,97.5222,12535.0
2025-04-15 09:45:00,98.57,98.57,98.14,98.46,14467.0,97.6113,97.6113,97.1855,97.5024,14467.0
2025-04-15 09:50:00,98.4,98.93,98.36,98.41,13052.0,97.443,97.9678,97.4033,97.4529,13052.0
2025-04-15 09:55:00,98.47,98.63,98.3,98.47,10500.0,97.5123,97.6707,97.3439,97.5123,10500.0
2025-04-15 10:00:00,98.41,98.57,98.23,98.49,8257.0,97.4529,97.6113,97.2746,97.5321,8257.0
2025-04-15 10:05:00,98.43,98.73,98.28,98.69,15828.0,97.4727,97.7697,97.3241,97.7301,15828.0
2025-04-15 10:10:00,98.76,99.17,98.49,98.61,12438.0,97.7995,98.2055,97.5321,97.6509,12438.0
2025-04-15 10:15:00,98.58,98.79,98.06,98.21,10898.0,97.6212,97.8292,97.1063,97.2548,10898.0
2025-04-15 10:20:00,98.2,98.43,97.77,97.77,12402.0,97.2449,97.4727,96.8191,96.8191,12402.0
2025-04-15 10:25:00,97.92,97.95,97.57,97.67,8556.0,96.9676,96.9973,96.621,96.7201,8556.0
2025-04-15 10:30:00,97.67,97.96,97.61,97.62,12883.0,96.7201,97.0072,96.6606,96.6705,12883.0
2025-04-15 10:35:00,97.65,97.65,97.31,97.5,6666.0,96.7003,96.7003,96.3636,96.5517,6666.0
2025-04-15 10:40:00,97.47,97.83,97.38,97.83,6762.0,96.522,96.8785,96.4329,96.8785,6762.0
2025-04-15 10:45:00,97.68,97.8,97.36,97.63,9997.0,96.73,96.8488,96.4131,96.6804,9997.0
2025-04-15 10:50:00,97.58,97.73,97.4,97.56,7475.0,96.6309,96.7795,96.4527,96.6111,7475.0
2025-04-15 10:55:00,97.55,97.73,97.43,97.48,11869.0,96.6012,96.7795,96.4824,96.5319,11869.0
2025-04-15 11:00:00,97.45,97.81,97.38,97.6,16441.0,96.5022,96.8587,96.4329,96.6507,16441.0
2025-04-15 11:05:00,97.58,97.61,97.39,97.51,10144.0,96.6309,96.6606,96.4428,96.5616,10144.0
2025-04-15 11:10:00,97.42,97.65,97.39,97.55,8691.0,96.4725,96.7003,96.4428,96.6012,8691.0
2025-04-15 11:15:00,97.54,97.73,97.52,97.63,10421.0,96.5913,96.7795,96.5715,96.6804,10421.0
2025-04-15 11:20:00,97.75,97.93,97.66,97.88,7549.0,96.7993,96.9775,96.7102,96.928,7549.0
2025-04-15 11:25:00,97.88,97.9,97.66,97.69,10415.0,96.928,96.9478,96.7102,96.7399,10415.0
2025-04-15 11:30:00,97.72,98.01,97.71,97.85,4811.0,96.7696,97.0567,96.7597,96.8983,4811.0
2025-04-15 11:35:00,97.87,98.06,97.63,97.84,4801.0,96.9181,97.1063,96.6804,96.8884,4801.0
2025-04-15 11:40:00,97.84,97.85,97.4,97.69,27018.0,96.8884,96.8983,96.4527,96.7399,27018.0
2025-04-15 11:45:00,97.72,97.78,97.55,97.67,3808.0,96.7696,96.829,96.6012,96.7201,3808.0
2025-04-15 11:50:00,97.65,97.87,97.58,97.76,7938.0,96.7003,96.9181,96.6309,96.8092,7938.0
2025-04-15 11:55:00,97.78,97.82,97.59,97.82,3423.0,96.829,96.8686,96.6408,96.8686,3423.0
2025-04-15 12:00:00,97.8,98.01,97.8,97.92,5660.0,96.8488,97.0567,96.8488,96.9676,5660.0
2025-04-15 12:05:00,97.9,97.98,97.81,97.84,2402.0,96.9478,97.027,96.8587,96.8884,2402.0
2025-04-15 12:10:00,97.8,97.92,97.78,97.81,3963.0,96.8488,96.9676,96.829,96.8587,3963.0
2025-04-15 12:15:00,97.81,97.94,97.68,97.72,6644.0,96.8587,96.9874,96.73,96.7696,6644.0
2025-04-15 12:20:00,97.73,97.79,97.5,97.75,19416.0,96.7795,96.8389,96.5517,96.7993,19416.0
2025-04-15 12:25:00,97.77,97.86,97.62,97.63,11165.0,96.8191,96.9082,96.6705,96.6804,11165.0
2025-04-15 12:30:00,97.7,97.87,97.67,97.7,4631.0,96.7498,96.9181,96.7201,96.7498,4631.0
2025-04-15 12:35:00,97.7,97.76,97.53,97.61,3794.0,96.7498,96.8092,96.5814,96.6606,3794.0
2025-04-15 12:40:00,97.62,97.7,97.56,97.7,3474.0,96.6705,96.7498,96.6111,96.7498,3474.0
2025-04-15 12:45:00,97.74,97.99,97.74,97.98,10815.0,96.7894,97.0369,96.7894,97.027,10815.0
2025-04-15 12:50:00,97.95,97.95,97.71,97.74,5182.0,96.9973,96.9973,96.7597,96.7894,5182.0
2025-04-15 12:55:00,97.7,97.75,97.46,97.59,7571.0,96.7498,96.7993,96.5121,96.6408,7571.0
2025-04-15 13:00:00,97.52,97.68,97.4,97.64,8495.0,96.5715,96.73,96.4527,96.6903,8495.0
2025-04-15 13:05:00,97.64,97.65,97.35,97.45,9714.0,96.6903,96.7003,96.4032,96.5022,9714.0
2025-04-15 13:10:00,97.44,97.49,97.28,97.34,3845.0,96.4923,96.5418,96.3338,96.3933,3845.0
2025-04-15 13:15:00,97.38,97.38,96.94,97.27,72426.0,96.4329,96.4329,95.9972,96.3239,72426.0
2025-04-15 13:20:00,97.27,97.33,97.05,97.19,8192.0,96.3239,96.3834,96.1061,96.2447,8192.0
2025-04-15 13:25:00,97.19,97.3,96.87,96.99,17765.0,96.2447,96.3537,95.9278,96.0467,17765.0
2025-04-15 13:30:00,96.93,97.01,96.73,96.81,19996.0,95.9873,96.0665,95.7892,95.8684,19996.0
2025-04-15 13:35:00,96.73,96.94,96.7,96.92,10559.0,95.7892,95.9972,95.7595,95.9774,10559.0
2025-04-15 13:40:00,96.94,97.12,96.91,96.95,15400.0,95.9972,96.1754,95.9674,96.0071,15400.0
2025-04-15 13:45:00,96.94,97.08,96.94,97.06,19894.0,95.9972,96.1358,95.9972,96.116,19894.0
2025-04-15 13:50:00,97.07,97.12,96.64,96.7,8359.0,96.1259,96.1754,95.7001,95.7595,8359.0
2025-04-15 13:55:00,96.66,96.9,96.61,96.7,12103.0,95.7199,95.9575,95.6704,95.7595,12103.0
2025-04-15 14:00:00,96.67,96.84,96.66,96.78,7997.0,95.7298,95.8981,95.7199,95.8387,7997.0
2025-04-15 14:05:00,96.84,96.85,96.62,96.66,12233.0,95.8981,95.908,95.6803,95.7199,12233.0
2025-04-15 14:10:00,96.75,96.84,96.6,96.61,7856.0,95.809,95.8981,95.6605,95.6704,7856.0
2025-04-15 14:15:00,96.66,96.67,96.5,96.54,16531.0,95.7199,95.7298,95.5614,95.601,16531.0
2025-04-15 14:20:00,96.47,96.66,96.47,96.48,8684.0,95.5317,95.7199,95.5317,95.5416,8684.0
2025-04-15 14:25:00,96.48,96.72,96.45,96.49,20847.0,95.5416,95.7793,95.5119,95.5515,20847.0
2025-04-15 14:30:00,96.51,96.64,96.47,96.58,7521.0,95.5713,95.7001,95.5317,95.6407,7521.0
2025-04-15 14:35:00,96.6,96.64,96.5,96.64,7189.0,95.6605,95.7001,95.5614,95.7001,7189.0
2025-04-15 14:40:00,96.62,96.79,96.58,96.78,10727.0,95.6803,95.8486,95.6407,95.8387,10727.0
2025-04-15 14:45:00,96.76,96.91,96.71,96.77,11755.0,95.8189,95.9674,95.7694,95.8288,11755.0
2025-04-15 14:50:00,96.75,96.9,96.72,96.87,17120.0,95.809,95.9575,95.7793,95.9278,17120.0
2025-04-15 14:55:00,96.87,97.12,96.86,97.0,25906.0,95.9278,96.1754,95.9179,96.0566,25906.0
2025-04-15 15:00:00,97.0,97.02,96.84,96.89,13608.0,96.0566,96.0764,95.8981,95.9476,13608.0
2025-04-15 15:05:00,96.89,96.96,96.83,96.89,10459.0,95.9476,96.017,95.8882,95.9476,10459.0
2025-04-15 15:10:00,96.89,97.07,96.82,97.01,10774.0,95.9476,96.1259,95.8783,96.0665,10774.0
2025-04-15 15:15:00,96.96,97.09,96.87,97.03,18493.0,96.017,96.1457,95.9278,96.0863,18493.0
2025-04-15 15:20:00,96.99,96.99,96.74,96.82,25394.0,96.0467,96.0467,95.7991,95.8783,25394.0
2025-04-15 15:25:00,96.83,96.88,96.66,96.75,14468.0,95.8882,95.9377,95.7199,95.809,14468.0
2025-04-15 15:30:00,96.78,96.87,96.66,96.75,20509.0,95.8387,95.9278,95.7199,95.809,20509.0
2025-04-15 15:35:00,96.74,96.75,96.51,96.56,25829.0,95.7991,95.809,95.5713,95.6209,25829.0
2025-04-15 15:40:00,96.6,96.66,96.49,96.55,22441.0,95.6605,95.7199,95.5515,95.6109,22441.0
2025-04-15 15:45:00,96.55,96.55,96.2,96.34,18129.0,95.6109,95.6109,95.2644,95.403,18129.0
2025-04-15 15:50:00,96.38,96.57,96.16,96.57,56415.0,95.4426,95.6308,95.2247,95.6308,56415.0
2025-04-15 15:55:00,96.58,96.58,96.12,96.19,135924.0,95.6407,95.6407,95.1851,95.2545,135924.0
2025-04-16 09:30:00,96.66,98.05,96.41,98.05,60563.0,95.7199,97.0964,95.4723,97.0964,60563.0
2025-04-16 09:35:00,98.23,98.45,97.46,97.94,10369.0,97.2746,97.4925,96.5121,96.9874,10369.0
2025-04-16 09:40:00,97.99,98.3,97.87,98.09,4910.0,97.0369,97.3439,96.9181,97.136,4910.0
2025-04-16 09:45:00,98.01,98.56,97.9,98.56,9817.0,97.0567,97.6014,96.9478,97.6014,9817.0
2025-04-16 09:50:00,98.19,98.42,97.57,97.8,10767.0,97.235,97.4628,96.621,96.8488,10767.0
2025-04-16 09:55:00,97.69,98.04,97.59,97.71,6329.0,96.7399,97.0865,96.6408,96.7597,6329.0
2025-04-16 10:00:00,97.7,98.22,97.69,98.1,10222.0,96.7498,97.2647,96.7399,97.1459,10222.0
2025-04-16 10:05:00,98.09,98.59,98.06,98.15,10149.0,97.136,97.6311,97.1063,97.1954,10149.0
2025-04-16 10:10:00,98.2,98.41,98.16,98.34,8308.0,97.2449,97.4529,97.2053,97.3835,8308.0
2025-04-16 10:15:00,98.38,98.49,98.3,98.33,9762.0,97.4232,97.5321,97.3439,97.3736,9762.0
2025-04-16 10:20:00,98.27,98.36,98.07,98.18,8541.0,97.3142,97.4033,97.1162,97.2251,8541.0
2025-04-16 10:25:00,98.16,98.24,98.0,98.1,5034.0,97.2053,97.2845,97.0468,97.1459,5034.0
2025-04-16 10:30:00,98.0,98.18,97.82,98.11,9440.0,97.0468,97.2251,96.8686,97.1558,9440.0
2025-04-16 10:35:00,98.11,98.23,97.93,98.01,7468.0,97.1558,97.2746,96.9775,97.0567,7468.0
2025-04-16 10:40:00,98.08,98.32,98.0,98.27,14502.0,97.1261,97.3637,97.0468,97.3142,14502.0
2025-04-16 10:45:00,98.22,98.36,98.13,98.16,4944.0,97.2647,97.4033,97.1756,97.2053,4944.0
2025-04-16 10:50:00,98.11,98.23,98.03,98.09,6093.0,97.1558,97.2746,97.0766,97.136,6093.0
2025-04-16 10:55:00,97.97,98.08,97.82,98.03,13848.0,97.0171,97.1261,96.8686,97.0766,13848.0
2025-04-16 11:00:00,98.03,98.16,97.79,97.8,21511.0,97.0766,97.2053,96.8389,96.8488,21511.0
2025-04-16 11:05:00,97.81,98.02,97.79,98.01,8985.0,96.8587,97.0667,96.8389,97.0567,8985.0
2025-04-16 11:10:00,98.04,98.12,97.92,98.01,7194.0,97.0865,97.1657,96.9676,97.0567,7194.0
2025-04-16 11:15:00,97.92,98.3,97.91,98.24,9900.0,96.9676,97.3439,96.9577,97.2845,9900.0
2025-04-16 11:20:00,98.23,98.63,98.21,98.49,11150.0,97.2746,97.6707,97.2548,97.5321,11150.0
2025-04-16 11:25:00,98.46,98.62,98.46,98.57,12828.0,97.5024,97.6608,97.5024,97.6113,12828.0
2025-04-16 11:30:00,98.59,98.6,98.41,98.52,13565.0,97.6311,97.641,97.4529,97.5618,13565.0
2025-04-16 11:35:00,98.51,98.51,98.32,98.32,7008.0,97.5519,97.5519,97.3637,97.3637,7008.0
2025-04-16 11:40:00,98.29,98.33,98.16,98.23,5613.0,97.334,97.3736,97.2053,97.2746,5613.0
2025-04-16 11:45:00,98.29,98.33,98.16,98.19,9543.0,97.334,97.3736,97.2053,97.235,9543.0
2025-04-16 11:50:00,98.22,98.35,98.08,98.13,7580.0,97.2647,97.3934,97.1261,97.1756,7580.0
2025-04-16 11:55:00,98.13,98.22,98.03,98.12,6173.0,97.1756,97.2647,97.0766,97.1657,6173.0
2025-04-16 12:00:00,98.14,98.23,98.04,98.06,9102.0,97.1855,97.2746,97.0865,97.1063,9102.0
2025-04-16 12:05:00,98.09,98.14,97.81,98.03,8910.0,97.136,97.1855,96.8587,97.0766,8910.0
2025-04-16 12:10:00,97.96,98.24,97.95,98.02,12789.0,97.0072,97.2845,96.9973,97.0667,12789.0
2025-04-16 12:15:00,98.05,98.15,97.98,98.04,21420.0,97.0964,97.1954,97.027,97.0865,21420.0
2025-04-16 12:20:00,97.98,98.15,97.98,98.14,4121.0,97.027,97.1954,97.027,97.1855,4121.0
2025-04-16 12:25:00,98.16,98.26,98.03,98.09,14731.0,97.2053,97.3043,97.0766,97.136,14731.0
2025-04-16 12:30:00,98.15,98.37,98.11,98.34,5502.0,97.1954,97.4132,97.1558,97.3835,5502.0
2025-04-16 12:35:00,98.34,98.35,98.05,98.17,6751.0,97.3835,97.3934,97.0964,97.2152,6751.0
2025-04-16 12:40:00,98.12,98.33,98.07,98.33,8237.0,97.1657,97.3736,97.1162,97.3736,8237.0
2025-04-16 12:45:00,98.31,98.31,98.08,98.22,8743.0,97.3538,97.3538,97.1261,97.2647,8743.0
2025-04-16 12:50:00,98.22,98.41,98.16,98.4,4778.0,97.2647,97.4529,97.2053,97.443,4778.0
2025-04-16 12:55:00,98.29,98.37,98.17,98.17,7507.0,97.334,97.4132,97.2152,97.2152,7507.0
2025-04-16 13:00:00,98.17,98.34,98.08,98.29,4037.0,97.2152,97.3835,97.1261,97.334,4037.0
2025-04-16 13:05:00,98.24,98.51,98.22,98.46,8365.0,97.2845,97.5519,97.2647,97.5024,8365.0
2025-04-16 13:10:00,98.39,98.76,98.39,98.69,9498.0,97.4331,97.7995,97.4331,97.7301,9498.0
2025-04-16 13:15:00,98.68,98.77,98.68,98.73,2762.0,97.7202,97.8094,97.7202,97.7697,2762.0
2025-04-16 13:20:00,98.75,98.84,98.45,98.45,7794.0,97.7896,97.8787,97.4925,97.4925,7794.0
2025-04-16 13:25:00,98.51,98.6,98.46,98.52,4034.0,97.5519,97.641,97.5024,97.5618,4034.0
2025-04-16 13:30:00,98.49,98.49,97.85,97.87,12138.0,97.5321,97.5321,96.8983,96.9181,12138.0
2025-04-16 13:35:00,97.97,98.0,97.59,97.66,10024.0,97.0171,97.0468,96.6408,96.7102,10024.0
2025-04-16 13:40:00,97.6,97.74,97.41,97.57,7353.0,96.6507,96.7894,96.4626,96.621,7353.0
2025-04-16 13:45:00,97.47,97.51,97.16,97.29,8183.0,96.522,96.5616,96.215,96.3438,8183.0
2025-04-16 13:50:00,97.28,97.38,97.06,97.26,8019.0,96.3338,96.4329,96.116,96.314,8019.0
2025-04-16 13:55:00,97.23,97.23,96.86,96.9,6920.0,96.2843,96.2843,95.9179,95.9575,6920.0
2025-04-16 14:00:00,96.94,97.33,96.83,96.98,8518.0,95.9972,96.3834,95.8882,96.0368,8518.0
2025-04-16 14:05:00,96.96,97.17,96.86,97.13,7334.0,96.017,96.2249,95.9179,96.1853,7334.0
2025-04-16 14:10:00,97.23,97.36,97.16,97.36,2648.0,96.2843,96.4131,96.215,96.4131,2648.0
2025-04-16 14:15:00,97.43,97.43,97.13,97.3,4721.0,96.4824,96.4824,96.1853,96.3537,4721.0
2025-04-16 14:20:00,97.3,97.5,97.17,97.36,8003.0,96.3537,96.5517,96.2249,96.4131,8003.0
2025-04-16 14:25:00,97.4,97.56,97.24,97.29,11070.0,96.4527,96.6111,96.2942,96.3438,11070.0
2025-04-16 14:30:00,97.36,97.59,97.33,97.52,6262.0,96.4131,96.6408,96.3834,96.5715,6262.0
2025-04-16 14:35:00,97.44,97.44,97.07,97.15,13565.0,96.4923,96.4923,96.1259,96.2051,13565.0
2025-04-16 14:40:00,97.12,97.18,96.98,97.12,7514.0,96.1754,96.2348,96.0368,96.1754,7514.0
2025-04-16 14:45:00,97.14,97.19,97.05,97.15,8269.0,96.1952,96.2447,96.1061,96.2051,8269.0
2025-04-16 14:50:00,97.1,97.24,97.04,97.13,9865.0,96.1556,96.2942,96.0962,96.1853,9865.0
2025-04-16 14:55:00,97.13,97.34,97.08,97.08,10856.0,96.1853,96.3933,96.1358,96.1358,10856.0
2025-04-16 15:00:00,97.04,97.24,96.91,96.95,12637.0,96.0962,96.2942,95.9674,96.0071,12637.0
2025-04-16 15:05:00,97.01,97.05,96.63,96.73,11719.0,96.0665,96.1061,95.6902,95.7892,11719.0
2025-04-16 15:10:00,96.63,96.95,96.56,96.76,21449.0,95.6902,96.0071,95.6209,95.8189,21449.0
2025-04-16 15:15:00,96.74,96.8,96.39,96.4,15348.0,95.7991,95.8585,95.4525,95.4624,15348.0
2025-04-16 15:20:00,96.39,96.56,96.22,96.26,14858.0,95.4525,95.6209,95.2842,95.3238,14858.0
2025-04-16 15:25:00,96.24,96.36,96.17,96.24,21267.0,95.304,95.4228,95.2346,95.304,21267.0
2025-04-16 15:30:00,96.24,96.72,96.24,96.63,17289.0,95.304,95.7793,95.304,95.6902,17289.0
2025-04-16 15:35:00,96.63,96.65,96.34,96.36,11218.0,95.6902,95.71,95.403,95.4228,11218.0
2025-04-16 15:40:00,96.4,96.5,96.31,96.34,21035.0,95.4624,95.5614,95.3733,95.403,21035.0
2025-04-16 15:45:00,96.42,96.47,96.11,96.35,23996.0,95.4822,95.5317,95.1752,95.4129,23996.0
2025-04-16 15:50:00,96.41,96.83,96.22,96.77,39191.0,95.4723,95.8882,95.2842,95.8288,39191.0
2025-04-16 15:55:00,96.73,96.85,96.43,96.61,121086.0,95.7892,95.908,95.4921,95.6704,121086.0
2025-04-17 09:30:00,97.85,99.18,97.71,99.13,114642.0,96.8983,98.2154,96.7597,98.1659,114642.0
2025-04-17 09:35:00,98.94,99.23,98.33,98.66,7441.0,97.9777,98.2649,97.3736,97.7004,7441.0
2025-04-17 09:40:00,98.75,99.23,98.51,99.04,15206.0,97.7896,98.2649,97.5519,98.0767,15206.0
2025-04-17 09:45:00,99.04,99.29,98.8,99.29,6165.0,98.0767,98.3243,97.8391,98.3243,6165.0
2025-04-17 09:50:00,99.28,99.34,98.95,99.17,5324.0,98.3144,98.3738,97.9876,98.2055,5324.0
2025-04-17 09:55:00,99.32,99.48,99.07,99.48,23434.0,98.354,98.5125,98.1064,98.5125,23434.0
2025-04-17 10:00:00,99.39,99.58,99.16,99.39,22214.0,98.4233,98.6115,98.1956,98.4233,22214.0
2025-04-17 10:05:00,99.39,99.57,99.11,99.15,15787.0,98.4233,98.6016,98.1461,98.1857,15787.0
2025-04-17 10:10:00,99.2,99.38,99.04,99.27,12680.0,98.2352,98.4134,98.0767,98.3045,12680.0
2025-04-17 10:15:00,99.41,99.49,99.13,99.2,13491.0,98.4431,98.5224,98.1659,98.2352,13491.0
2025-04-17 10:20:00,99.19,99.27,98.76,98.86,5976.0,98.2253,98.3045,97.7995,97.8985,5976.0
2025-04-17 10:25:00,98.91,99.12,98.85,99.01,12372.0,97.948,98.156,97.8886,98.047,12372.0
2025-04-17 10:30:00,99.08,99.3,98.94,99.03,8720.0,98.1163,98.3342,97.9777,98.0668,8720.0
2025-04-17 10:35:00,98.95,99.14,98.94,99.14,4922.0,97.9876,98.1758,97.9777,98.1758,4922.0
2025-04-17 10:40:00,99.19,99.32,98.97,99.02,10108.0,98.2253,98.354,98.0074,98.0569,10108.0
2025-04-17 10:45:00,98.96,99.26,98.88,99.25,5890.0,97.9975,98.2946,97.9183,98.2847,5890.0
2025-04-17 10:50:00,99.25,99.26,98.95,99.09,4424.0,98.2847,98.2946,97.9876,98.1262,4424.0
2025-04-17 10:55:00,99.09,99.09,98.65,98.83,8654.0,98.1262,98.1262,97.6905,97.8688,8654.0
2025-04-17 11:00:00,98.85,99.17,98.84,99.16,5338.0,97.8886,98.2055,97.8787,98.1956,5338.0
2025-04-17 11:05:00,99.06,99.57,99.06,99.4,6435.0,98.0965,98.6016,98.0965,98.4332,6435.0
2025-04-17 11:10:00,99.37,99.78,99.36,99.78,3164.0,98.4035,98.8095,98.3936,98.8095,3164.0
2025-04-17 11:15:00,99.71,100.05,99.67,100.01,8661.0,98.7402,99.0769,98.7006,99.0373,8661.0
2025-04-17 11:20:00,100.04,100.07,99.78,100.06,4021.0,99.067,99.0967,98.8095,99.0868,4021.0
2025-04-17 11:25:00,100.05,100.05,99.64,99.67,7060.0,99.0769,99.0769,98.6709,98.7006,7060.0
2025-04-17 11:30:00,99.66,99.85,99.61,99.73,4213.0,98.6907,98.8789,98.6412,98.76,4213.0
2025-04-17 11:35:00,99.73,99.89,99.59,99.7,7294.0,98.76,98.9185,98.6214,98.7303,7294.0
2025-04-17 11:40:00,99.74,99.74,99.58,99.66,1667.0,98.7699,98.7699,98.6115,98.6907,1667.0
2025-04-17 11:45:00,99.58,99.75,99.47,99.47,6393.0,98.6115,98.7798,98.5025,98.5025,6393.0
2025-04-17 11:50:00,99.47,99.67,99.32,99.51,4103.0,98.5025,98.7006,98.354,98.5422,4103.0
2025-04-17 11:55:00,99.32,99.58,99.17,99.28,10030.0,98.354,98.6115,98.2055,98.3144,10030.0
2025-04-17 12:00:00,99.4,99.9,99.17,99.2,16303.0,98.4332,98.9284,98.2055,98.2352,16303.0
2025-04-17 12:05:00,99.22,99.84,99.19,99.2,14746.0,98.255,98.869,98.2253,98.2352,14746.0
2025-04-17 12:10:00,99.2,99.35,99.0,99.34,7512.0,98.2352,98.3837,98.0371,98.3738,7512.0
2025-04-17 12:15:00,99.36,99.68,99.21,99.66,7606.0,98.3936,98.7105,98.2451,98.6907,7606.0
2025-04-17 12:20:00,99.59,99.85,99.58,99.76,12215.0,98.6214,98.8789,98.6115,98.7897,12215.0
2025-04-17 12:25:00,99.83,100.07,99.82,99.89,4317.0,98.859,99.0967,98.8491,98.9185,4317.0
2025-04-17 12:30:00,99.94,100.15,99.76,100.14,7261.0,98.968,99.1759,98.7897,99.166,7261.0
2025-04-17 12:35:00,100.21,100.29,99.84,99.91,7272.0,99.2354,99.3146,98.869,98.9383,7272.0
2025-04-17 12:40:00,99.9,99.9,99.64,99.84,7252.0,98.9284,98.9284,98.6709,98.869,7252.0
2025-04-17 12:45:00,99.79,100.1,99.79,99.96,4578.0,98.8194,99.1264,98.8194,98.9878,4578.0
2025-04-17 12:50:00,100.04,100.24,99.97,100.02,3005.0,99.067,99.2651,98.9977,99.0472,3005.0
2025-04-17 12:55:00,100.02,100.15,100.02,100.08,8560.0,99.0472,99.1759,99.0472,99.1066,8560.0
2025-04-17 13:00:00,100.05,100.13,99.76,99.83,4110.0,99.0769,99.1561,98.7897,98.859,4110.0
2025-04-17 13:05:00,99.82,99.99,99.76,99.78,4149.0,98.8491,99.0175,98.7897,98.8095,4149.0
2025-04-17 13:10:00,99.7,99.78,99.56,99.64,2966.0,98.7303,98.8095,98.5917,98.6709,2966.0
2025-04-17 13:15:00,99.63,99.63,99.35,99.45,1862.0,98.661,98.661,98.3837,98.4827,1862.0
2025-04-17 13:20:00,99.46,99.46,99.1,99.1,5431.0,98.4926,98.4926,98.1361,98.1361,5431.0
2025-04-17 13:25:00,99.18,99.38,99.16,99.38,11319.0,98.2154,98.4134,98.1956,98.4134,11319.0
2025-04-17 13:30:00,99.32,99.74,99.25,99.64,11605.0,98.354,98.7699,98.2847,98.6709,11605.0
2025-04-17 13:35:00,99.64,99.77,99.54,99.7,7855.0,98.6709,98.7996,98.5719,98.7303,7855.0
2025-04-17 13:40:00,99.76,99.78,99.53,99.76,3718.0,98.7897,98.8095,98.562,98.7897,3718.0
2025-04-17 13:45:00,99.78,100.06,99.75,99.79,3944.0,98.8095,99.0868,98.7798,98.8194,3944.0
2025-04-17 13:50:00,99.88,100.04,99.8,99.93,3802.0,98.9086,99.067,98.8293,98.9581,3802.0
2025-04-17 13:55:00,100.05,100.05,99.85,99.87,4897.0,99.0769,99.0769,98.8789,98.8987,4897.0
2025-04-17 14:00:00,99.87,99.96,99.79,99.95,1917.0,98.8987,98.9878,98.8194,98.9779,1917.0
2025-04-17 14:05:00,99.99,100.11,99.93,100.1,6357.0,99.0175,99.1363,98.9581,99.1264,6357.0
2025-04-17 14:10:00,100.08,100.11,99.84,99.94,14318.0,99.1066,99.1363,98.869,98.968,14318.0
2025-04-17 14:15:00,99.89,99.96,99.85,99.86,7986.0,98.9185,98.9878,98.8789,98.8888,7986.0
2025-04-17 14:20:00,99.83,99.88,99.75,99.81,3663.0,98.859,98.9086,98.7798,98.8392,3663.0
2025-04-17 14:25:00,99.75,99.83,99.66,99.71,13011.0,98.7798,98.859,98.6907,98.7402,13011.0
2025-04-17 14:30:00,99.74,99.93,99.69,99.72,8254.0,98.7699,98.9581,98.7204,98.7501,8254.0
2025-04-17 14:35:00,99.72,99.91,99.67,99.87,11634.0,98.7501,98.9383,98.7006,98.8987,11634.0
2025-04-17 14:40:00,99.9,99.92,99.73,99.9,14356.0,98.9284,98.9482,98.76,98.9284,14356.0
2025-04-17 14:45:00,99.88,99.99,99.63,99.72,17041.0,98.9086,99.0175,98.661,98.7501,17041.0
2025-04-17 14:50:00,99.67,99.8,99.6,99.68,24015.0,98.7006,98.8293,98.6313,98.7105,24015.0
2025-04-17 14:55:00,99.61,99.63,99.45,99.5,11011.0,98.6412,98.661,98.4827,98.5323,11011.0
2025-04-17 15:00:00,99.47,99.61,99.47,99.5,6911.0,98.5025,98.6412,98.5025,98.5323,6911.0
2025-04-17 15:05:00,99.48,99.59,99.42,99.56,5759.0,98.5125,98.6214,98.453,98.5917,5759.0
2025-04-17 15:10:00,99.56,99.61,99.24,99.33,13388.0,98.5917,98.6412,98.2748,98.3639,13388.0
2025-04-17 15:15:00,99.32,99.48,99.24,99.35,12142.0,98.354,98.5125,98.2748,98.3837,12142.0
2025-04-17 15:20:00,99.34,99.47,99.09,99.26,13633.0,98.3738,98.5025,98.1262,98.2946,13633.0
2025-04-17 15:25:00,99.38,99.5,99.26,99.27,22722.0,98.4134,98.5323,98.2946,98.3045,22722.0
2025-04-17 15:30:00,99.26,99.68,99.25,99.68,21875.0,98.2946,98.7105,98.2847,98.7105,21875.0
2025-04-17 15:35:00,99.64,99.72,99.51,99.56,30164.0,98.6709,98.7501,98.5422,98.5917,30164.0
2025-04-17 15:40:00,99.55,99.63,99.36,99.44,27376.0,98.5818,98.661,98.3936,98.4728,27376.0
2025-04-17 15:45:00,99.44,99.62,99.16,99.24,28495.0,98.4728,98.6511,98.1956,98.2748,28495.0
2025-04-17 15:50:00,99.2,99.31,98.98,99.22,66340.0,98.2352,98.3441,98.0173,98.255,66340.0
2025-04-17 15:55:00,99.14,99.16,98.79,99.1,224969.0,98.1758,98.1956,97.8292,98.1361,224969.0
2025-04-21 09:30:00,97.45,97.7,96.19,96.54,45290.0,96.5022,96.7498,95.2545,95.601,45290.0
2025-04-21 09:35:00,96.54,97.25,96.53,97.19,8166.0,95.601,96.3041,95.5911,96.2447,8166.0
2025-04-21 09:40:00,97.01,97.51,96.91,97.51,3870.0,96.0665,96.5616,95.9674,96.5616,3870.0
2025-04-21 09:45:00,97.49,97.7,97.32,97.33,6905.0,96.5418,96.7498,96.3735,96.3834,6905.0
2025-04-21 09:50:00,97.29,97.43,97.01,97.12,6376.0,96.3438,96.4824,96.0665,96.1754,6376.0
2025-04-21 09:55:00,97.15,97.22,96.85,96.85,4423.0,96.2051,96.2744,95.908,95.908,4423.0
2025-04-21 10:00:00,96.83,97.08,96.83,97.0,6211.0,95.8882,96.1358,95.8882,96.0566,6211.0
2025-04-21 10:05:00,97.03,97.32,96.99,97.13,5313.0,96.0863,96.3735,96.0467,96.1853,5313.0
2025-04-21 10:10:00,97.16,97.38,97.16,97.31,7611.0,96.215,96.4329,96.215,96.3636,7611.0
2025-04-21 10:15:00,97.36,97.36,97.17,97.19,14810.0,96.4131,96.4131,96.2249,96.2447,14810.0
2025-04-21 10:20:00,97.25,97.25,96.86,96.86,6134.0,96.3041,96.3041,95.9179,95.9179,6134.0
2025-04-21 10:25:00,96.94,97.0,96.76,96.84,3430.0,95.9972,96.0566,95.8189,95.8981,3430.0
2025-04-21 10:30:00,96.85,96.92,96.69,96.78,9883.0,95.908,95.9774,95.7496,95.8387,9883.0
2025-04-21 10:35:00,96.8,97.04,96.76,97.04,2536.0,95.8585,96.0962,95.8189,96.0962,2536.0
2025-04-21 10:40:00,97.03,97.28,97.01,97.11,3430.0,96.0863,96.3338,96.0665,96.1655,3430.0
2025-04-21 10:45:00,97.03,97.24,97.03,97.09,9733.0,96.0863,96.2942,96.0863,96.1457,9733.0
2025-04-21 10:50:00,97.09,97.14,96.99,96.99,4687.0,96.1457,96.1952,96.0467,96.0467,4687.0
2025-04-21 10:55:00,97.0,97.07,96.88,96.89,7115.0,96.0566,96.1259,95.9377,95.9476,7115.0
2025-04-21 11:00:00,96.9,96.97,96.69,96.69,3194.0,95.9575,96.0269,95.7496,95.7496,3194.0
2025-04-21 11:05:00,96.77,96.87,96.73,96.8,7034.0,95.8288,95.9278,95.7892,95.8585,7034.0
2025-04-21 11:10:00,96.8,96.85,96.5,96.54,6499.0,95.8585,95.908,95.5614,95.601,6499.0
2025-04-21 11:15:00,96.58,96.59,96.3,96.54,9080.0,95.6407,95.6506,95.3634,95.601,9080.0
2025-04-21 11:20:00,96.58,96.65,96.49,96.59,16852.0,95.6407,95.71,95.5515,95.6506,16852.0
2025-04-21 11:25:00,96.61,96.67,96.52,96.66,8480.0,95.6704,95.7298,95.5812,95.7199,8480.0
2025-04-21 11:30:00,96.55,96.61,96.45,96.52,5071.0,95.6109,95.6704,95.5119,95.5812,5071.0
2025-04-21 11:35:00,96.54,96.57,96.37,96.43,9804.0,95.601,95.6308,95.4327,95.4921,9804.0
2025-04-21 11:40:00,96.42,96.47,96.09,96.09,3707.0,95.4822,95.5317,95.1554,95.1554,3707.0
2025-04-21 11:45:00,96.1,96.13,95.81,95.94,10095.0,95.1653,95.195,94.8781,95.0069,10095.0
2025-04-21 11:50:00,95.94,96.0,95.7,95.77,8837.0,95.0069,95.0663,94.7692,94.8385,8837.0
2025-04-21 11:55:00,95.75,95.89,95.71,95.75,5620.0,94.8187,94.9574,94.7791,94.8187,5620.0
2025-04-21 12:00:00,95.76,95.86,95.73,95.85,6932.0,94.8286,94.9277,94.7989,94.9178,6932.0
2025-04-21 12:05:00,95.86,96.01,95.77,95.91,3247.0,94.9277,95.0762,94.8385,94.9772,3247.0
2025-04-21 12:10:00,96.01,96.14,95.96,96.13,3035.0,95.0762,95.2049,95.0267,95.195,3035.0
2025-04-21 12:15:00,96.1,96.24,95.98,96.23,10751.0,95.1653,95.304,95.0465,95.2941,10751.0
2025-04-21 12:20:00,96.27,96.32,96.24,96.3,3998.0,95.3337,95.3832,95.304,95.3634,3998.0
2025-04-21 12:25:00,96.31,96.34,96.19,96.19,6740.0,95.3733,95.403,95.2545,95.2545,6740.0
2025-04-21 12:30:00,96.23,96.48,96.21,96.48,5529.0,95.2941,95.5416,95.2743,95.5416,5529.0
2025-04-21 12:35:00,96.49,96.72,96.43,96.56,6387.0,95.5515,95.7793,95.4921,95.6209,6387.0
2025-04-21 12:40:00,96.62,96.66,96.52,96.52,3687.0,95.6803,95.7199,95.5812,95.5812,3687.0
2025-04-21 12:45:00,96.55,96.75,96.55,96.68,7183.0,95.6109,95.809,95.6109,95.7397,7183.0
2025-04-21 12:50:00,96.68,96.68,96.48,96.5,16266.0,95.7397,95.7397,95.5416,95.5614,16266.0
2025-04-21 12:55:00,96.5,96.67,96.35,96.35,17027.0,95.5614,95.7298,95.4129,95.4129,17027.0
2025-04-21 13:00:00,96.36,96.58,96.2,96.25,11844.0,95.4228,95.6407,95.2644,95.3139,11844.0
2025-04-21 13:05:00,96.3,96.47,96.27,96.31,11691.0,95.3634,95.5317,95.3337,95.3733,11691.0
2025-04-21 13:10:00,96.36,96.52,96.27,96.49,4988.0,95.4228,95.5812,95.3337,95.5515,4988.0
2025-04-21 13:15:00,96.55,96.72,96.51,96.72,25813.0,95.6109,95.7793,95.5713,95.7793,25813.0
2025-04-21 13:20:00,96.72,97.11,96.71,96.74,17685.0,95.7793,96.1655,95.7694,95.7991,17685.0
2025-04-21 13:25:00,96.72,96.81,96.58,96.64,6978.0,95.7793,95.8684,95.6407,95.7001,6978.0
2025-04-21 13:30:00,96.64,96.79,96.55,96.71,18961.0,95.7001,95.8486,95.6109,95.7694,18961.0
2025-04-21 13:35:00,96.66,96.66,96.49,96.53,8183.0,95.7199,95.7199,95.5515,95.5911,8183.0
2025-04-21 13:40:00,96.52,96.77,96.52,96.67,16262.0,95.5812,95.8288,95.5812,95.7298,16262.0
2025-04-21 13:45:00,96.66,96.8,96.62,96.72,8955.0,95.7199,95.8585,95.6803,95.7793,8955.0
2025-04-21 13:50:00,96.74,96.9,96.64,96.77,5996.0,95.7991,95.9575,95.7001,95.8288,5996.0
2025-04-21 13:55:00,96.73,96.84,96.72,96.75,8430.0,95.7892,95.8981,95.7793,95.809,8430.0
2025-04-21 14:00:00,96.81,96.94,96.76,96.93,14374.0,95.8684,95.9972,95.8189,95.9873,14374.0
2025-04-21 14:05:00,96.91,97.02,96.81,96.86,18210.0,95.9674,96.0764,95.8684,95.9179,18210.0
2025-04-21 14:10:00,96.86,96.98,96.7,96.81,5826.0,95.9179,96.0368,95.7595,95.8684,5826.0
2025-04-21 14:15:00,96.81,96.96,96.8,96.95,3714.0,95.8684,96.017,95.8585,96.0071,3714.0
2025-04-21 14:20:00,96.96,97.01,96.87,96.93,11703.0,96.017,96.0665,95.9278,95.9873,11703.0
2025-04-21 14:25:00,96.93,97.04,96.9,96.97,7847.0,95.9873,96.0962,95.9575,96.0269,7847.0
2025-04-21 14:30:00,97.03,97.06,96.81,96.84,13644.0,96.0863,96.116,95.8684,95.8981,13644.0
2025-04-21 14:35:00,96.84,96.9,96.78,96.86,3602.0,95.8981,95.9575,95.8387,95.9179,3602.0
2025-04-21 14:40:00,96.86,96.88,96.57,96.57,14800.0,95.9179,95.9377,95.6308,95.6308,14800.0
2025-04-21 14:45:00,96.59,96.64,96.49,96.56,25140.0,95.6506,95.7001,95.5515,95.6209,25140.0
2025-04-21 14:50:00,96.53,96.54,96.45,96.45,5672.0,95.5911,95.601,95.5119,95.5119,5672.0
2025-04-21 14:55:00,96.42,96.53,96.37,96.5,26319.0,95.4822,95.5911,95.4327,95.5614,26319.0
2025-04-21 15:00:00,96.53,96.9,96.53,96.68,27620.0,95.5911,95.9575,95.5911,95.7397,27620.0
2025-04-21 15:05:00,96.71,96.77,96.63,96.65,6486.0,95.7694,95.8288,95.6902,95.71,6486.0
2025-04-21 15:10:00,96.64,96.71,96.56,96.6,8784.0,95.7001,95.7694,95.6209,95.6605,8784.0
2025-04-21 15:15:00,96.62,96.7,96.37,96.7,16600.0,95.6803,95.7595,95.4327,95.7595,16600.0
2025-04-21 15:20:00,96.72,96.86,96.68,96.77,24420.0,95.7793,95.9179,95.7397,95.8288,24420.0
2025-04-21 15:25:00,96.77,96.82,96.71,96.75,22831.0,95.8288,95.8783,95.7694,95.809,22831.0
2025-04-21 15:30:00,96.75,96.91,96.69,96.81,13611.0,95.809,95.9674,95.7496,95.8684,13611.0
2025-04-21 15:35:00,96.81,97.07,96.76,96.87,15195.0,95.8684,96.1259,95.8189,95.9278,15195.0
2025-04-21 15:40:00,96.91,96.99,96.86,96.89,8800.0,95.9674,96.0467,95.9179,95.9476,8800.0
2025-04-21 15:45:00,96.89,97.16,96.83,97.16,17491.0,95.9476,96.215,95.8882,96.215,17491.0
2025-04-21 15:50:00,97.09,97.22,96.76,97.08,39149.0,96.1457,96.2744,95.8189,96.1358,39149.0
2025-04-21 15:55:00,97.08,97.17,96.93,97.02,139486.0,96.1358,96.2249,95.9873,96.0764,139486.0
2025-04-22 09:30:00,99.38,99.91,98.51,99.73,56910.0,98.4134,98.9383,97.5519,98.76,56910.0
2025-04-22 09:35:00,99.72,99.72,98.64,99.37,14232.0,98.7501,98.7501,97.6806,98.4035,14232.0
2025-04-22 09:40:00,99.37,99.5,99.1,99.3,5017.0,98.4035,98.5323,98.1361,98.3342,5017.0
2025-04-22 09:45:00,99.3,99.37,98.77,99.04,13484.0,98.3342,98.4035,97.8094,98.0767,13484.0
2025-04-22 09:50:00,99.07,99.2,98.72,98.8,17115.0,98.1064,98.2352,97.7598,97.8391,17115.0
2025-04-22 09:55:00,98.86,98.86,98.65,98.71,5524.0,97.8985,97.8985,97.6905,97.7499,5524.0
2025-04-22 10:00:00,98.69,98.84,98.45,98.72,9861.0,97.7301,97.8787,97.4925,97.7598,9861.0
2025-04-22 10:05:00,98.81,98.93,98.72,98.81,4999.0,97.849,97.9678,97.7598,97.849,4999.0
2025-04-22 10:10:00,98.81,99.2,98.73,99.19,8223.0,97.849,98.2352,97.7697,98.2253,8223.0
2025-04-22 10:15:00,99.11,99.42,99.04,99.28,5974.0,98.1461,98.453,98.0767,98.3144,5974.0
2025-04-22 10:20:00,99.35,99.36,99.14,99.27,10985.0,98.3837,98.3936,98.1758,98.3045,10985.0
2025-04-22 10:25:00,99.34,99.34,98.93,99.08,10377.0,98.3738,98.3738,97.9678,98.1163,10377.0
2025-04-22 10:30:00,99.03,99.26,98.88,99.26,9309.0,98.0668,98.2946,97.9183,98.2946,9309.0
2025-04-22 10:35:00,99.18,99.49,99.17,99.42,8231.0,98.2154,98.5224,98.2055,98.453,8231.0
2025-04-22 10:40:00,99.42,99.56,99.37,99.48,9078.0,98.453,98.5917,98.4035,98.5125,9078.0
2025-04-22 10:45:00,99.37,99.51,99.3,99.35,6735.0,98.4035,98.5422,98.3342,98.3837,6735.0
2025-04-22 10:50:00,99.36,99.53,99.35,99.53,8340.0,98.3936,98.562,98.3837,98.562,8340.0
2025-04-22 10:55:00,99.56,99.69,99.53,99.69,10080.0,98.5917,98.7204,98.562,98.7204,10080.0
2025-04-22 11:00:00,99.68,99.83,99.67,99.78,5977.0,98.7105,98.859,98.7006,98.8095,5977.0
2025-04-22 11:05:00,99.76,99.99,99.75,99.84,6624.0,98.7897,99.0175,98.7798,98.869,6624.0
2025-04-22 11:10:00,99.86,100.18,99.85,100.18,11198.0,98.8888,99.2056,98.8789,99.2056,11198.0
2025-04-22 11:15:00,100.14,100.19,100.05,100.06,33385.0,99.166,99.2155,99.0769,99.0868,33385.0
2025-04-22 11:20:00,100.06,100.33,100.02,100.18,17348.0,99.0868,99.3542,99.0472,99.2056,17348.0
2025-04-22 11:25:00,100.13,100.13,99.73,99.73,11996.0,99.1561,99.1561,98.76,98.76,11996.0
2025-04-22 11:30:00,99.76,99.86,99.7,99.79,16471.0,98.7897,98.8888,98.7303,98.8194,16471.0
2025-04-22 11:35:00,99.8,99.87,99.67,99.67,7860.0,98.8293,98.8987,98.7006,98.7006,7860.0
2025-04-22 11:40:00,99.7,99.81,99.64,99.65,15086.0,98.7303,98.8392,98.6709,98.6808,15086.0
2025-04-22 11:45:00,99.63,99.74,99.55,99.64,11507.0,98.661,98.7699,98.5818,98.6709,11507.0
2025-04-22 11:50:00,99.64,99.83,99.63,99.83,8905.0,98.6709,98.859,98.661,98.859,8905.0
2025-04-22 11:55:00,99.83,100.16,99.77,100.1,12230.0,98.859,99.1858,98.7996,99.1264,12230.0
2025-04-22 12:00:00,100.08,100.78,100.08,100.62,9186.0,99.1066,99.7998,99.1066,99.6414,9186.0
2025-04-22 12:05:00,100.56,100.69,100.5,100.63,7972.0,99.5819,99.7107,99.5225,99.6513,7972.0
2025-04-22 12:10:00,100.68,100.75,100.47,100.75,7254.0,99.7008,99.7701,99.4928,99.7701,7254.0
2025-04-22 12:15:00,100.74,100.85,100.64,100.72,12488.0,99.7602,99.8691,99.6612,99.7404,12488.0
2025-04-22 12:20:00,100.8,100.98,100.77,100.95,5833.0,99.8196,99.9979,99.7899,99.9682,5833.0
2025-04-22 12:25:00,100.95,101.18,100.93,101.01,11412.0,99.9682,100.1959,99.9483,100.0276,11412.0
2025-04-22 12:30:00,101.03,101.09,100.84,100.84,9528.0,100.0474,100.1068,99.8592,99.8592,9528.0
2025-04-22 12:35:00,100.84,100.91,100.77,100.86,13168.0,99.8592,99.9285,99.7899,99.879,13168.0
2025-04-22 12:40:00,100.85,100.87,100.71,100.82,13179.0,99.8691,99.8889,99.7305,99.8394,13179.0
2025-04-22 12:45:00,100.84,100.87,100.67,100.81,9356.0,99.8592,99.8889,99.6909,99.8295,9356.0
2025-04-22 12:50:00,100.76,101.25,100.67,101.19,66699.0,99.78,100.2652,99.6909,100.2058,66699.0
2025-04-22 12:55:00,101.16,101.2,100.95,101.12,29061.0,100.1761,100.2157,99.9682,100.1365,29061.0
2025-04-22 13:00:00,101.12,101.27,101.05,101.23,47271.0,100.1365,100.285,100.0672,100.2454,47271.0
2025-04-22 13:05:00,101.23,101.3,101.05,101.17,14250.0,100.2454,100.3148,100.0672,100.186,14250.0
2025-04-22 13:10:00,101.09,101.09,100.55,100.6,10984.0,100.1068,100.1068,99.572,99.6216,10984.0
2025-04-22 13:15:00,100.6,100.6,100.13,100.29,31534.0,99.6216,99.6216,99.1561,99.3146,31534.0
2025-04-22 13:20:00,100.29,100.31,99.86,99.95,19050.0,99.3146,99.3344,98.8888,98.9779,19050.0
2025-04-22 13:25:00,99.93,100.44,99.65,99.73,25279.0,98.9581,99.4631,98.6808,98.76,25279.0
2025-04-22 13:30:00,99.72,99.88,99.54,99.73,16224.0,98.7501,98.9086,98.5719,98.76,16224.0
2025-04-22 13:35:00,99.76,100.0,99.75,99.93,7607.0,98.7897,99.0274,98.7798,98.9581,7607.0
2025-04-22 13:40:00,99.94,99.98,99.71,99.81,8113.0,98.968,99.0076,98.7402,98.8392,8113.0
2025-04-22 13:45:00,99.81,99.82,99.53,99.55,10197.0,98.8392,98.8491,98.562,98.5818,10197.0
2025-04-22 13:50:00,99.55,99.74,99.54,99.69,8056.0,98.5818,98.7699,98.5719,98.7204,8056.0
2025-04-22 13:55:00,99.71,99.8,99.44,99.45,5590.0,98.7402,98.8293,98.4728,98.4827,5590.0
2025-04-22 14:00:00,99.4,99.76,99.4,99.76,7624.0,98.4332,98.7897,98.4332,98.7897,7624.0
2025-04-22 14:05:00,99.75,99.87,99.73,99.81,7758.0,98.7798,98.8987,98.76,98.8392,7758.0
2025-04-22 14:10:00,99.74,100.0,99.7,99.92,16299.0,98.7699,99.0274,98.7303,98.9482,16299.0
2025-04-22 14:15:00,99.94,100.02,99.86,99.96,28627.0,98.968,99.0472,98.8888,98.9878,28627.0
2025-04-22 14:20:00,99.96,100.15,99.82,100.04,36231.0,98.9878,99.1759,98.8491,99.067,36231.0
2025-04-22 14:25:00,100.04,100.13,99.99,100.08,25542.0,99.067,99.1561,99.0175,99.1066,25542.0
2025-04-22 14:30:00,100.06,100.2,100.06,100.18,35960.0,99.0868,99.2254,99.0868,99.2056,35960.0
2025-04-22 14:35:00,100.16,100.23,100.04,100.17,16709.0,99.1858,99.2552,99.067,99.1957,16709.0
2025-04-22 14:40:00,100.18,100.48,100.17,100.44,15966.0,99.2056,99.5027,99.1957,99.4631,15966.0
2025-04-22 14:45:00,100.45,100.61,100.4,100.57,16507.0,99.473,99.6315,99.4235,99.5919,16507.0
2025-04-22 14:50:00,100.61,100.74,100.56,100.69,7614.0,99.6315,99.7602,99.5819,99.7107,7614.0
2025-04-22 14:55:00,100.71,100.81,100.66,100.77,15645.0,99.7305,99.8295,99.681,99.7899,15645.0
2025-04-22 15:00:00,100.79,100.95,100.74,100.84,12538.0,99.8097,99.9682,99.7602,99.8592,12538.0
2025-04-22 15:05:00,100.87,100.9,100.63,100.77,10906.0,99.8889,99.9186,99.6513,99.7899,10906.0
2025-04-22 15:10:00,100.75,100.79,100.68,100.68,12254.0,99.7701,99.8097,99.7008,99.7008,12254.0
2025-04-22 15:15:00,100.68,100.72,100.54,100.63,14409.0,99.7008,99.7404,99.5621,99.6513,14409.0
2025-04-22 15:20:00,100.65,100.67,100.52,100.63,16903.0,99.6711,99.6909,99.5423,99.6513,16903.0
2025-04-22 15:25:00,100.64,100.73,100.52,100.69,33984.0,99.6612,99.7503,99.5423,99.7107,33984.0
2025-04-22 15:30:00,100.68,100.7,100.54,100.6,30630.0,99.7008,99.7206,99.5621,99.6216,30630.0
2025-04-22 15:35:00,100.59,100.64,100.42,100.44,33299.0,99.6117,99.6612,99.4433,99.4631,33299.0
2025-04-22 15:40:00,100.47,100.86,100.37,100.81,20483.0,99.4928,99.879,99.3938,99.8295,20483.0
2025-04-22 15:45:00,100.77,100.95,100.68,100.88,45491.0,99.7899,99.9682,99.7008,99.8988,45491.0
2025-04-22 15:50:00,100.84,100.87,100.56,100.69,47919.0,99.8592,99.8889,99.5819,99.7107,47919.0
2025-04-22 15:55:00,100.73,100.93,100.6,100.87,206817.0,99.7503,99.9483,99.6216,99.8889,206817.0
2025-04-23 09:30:00,103.32,103.32,102.26,102.27,36305.0,102.3151,102.3151,101.2654,101.2753,36305.0
2025-04-23 09:35:00,102.29,103.64,101.86,102.95,32008.0,101.2951,102.632,100.8693,101.9487,32008.0
2025-04-23 09:40:00,102.95,104.65,102.95,104.34,16424.0,101.9487,103.6322,101.9487,103.3252,16424.0
2025-04-23 09:45:00,104.47,104.73,104.17,104.39,12297.0,103.4539,103.7114,103.1568,103.3747,12297.0
2025-04-23 09:50:00,104.38,104.44,103.89,104.0,7429.0,103.3648,103.4242,102.8796,102.9885,7429.0
2025-04-23 09:55:00,104.0,104.36,103.71,104.07,17606.0,102.9885,103.345,102.7013,103.0578,17606.0
2025-04-23 10:00:00,104.05,104.8,103.66,104.41,25471.0,103.038,103.7807,102.6518,103.3945,25471.0
2025-04-23 10:05:00,104.32,104.5,104.06,104.5,17361.0,103.3054,103.4836,103.0479,103.4836,17361.0
2025-04-23 10:10:00,104.61,104.61,103.43,103.44,12398.0,103.5926,103.5926,102.424,102.4339,12398.0
2025-04-23 10:15:00,103.34,103.34,102.26,102.55,13698.0,102.3349,102.3349,101.2654,101.5526,13698.0
2025-04-23 10:20:00,102.6,102.92,102.15,102.63,13139.0,101.6021,101.919,101.1565,101.6318,13139.0
2025-04-23 10:25:00,102.64,103.16,102.64,102.78,9990.0,101.6417,102.1567,101.6417,101.7804,9990.0
2025-04-23 10:30:00,102.77,103.16,102.71,103.12,7564.0,101.7705,102.1567,101.711,102.117,7564.0
2025-04-23 10:35:00,103.23,103.23,102.71,102.71,9565.0,102.226,102.226,101.711,101.711,9565.0
2025-04-23 10:40:00,102.8,103.11,102.7,103.09,16267.0,101.8002,102.1071,101.7011,102.0873,16267.0
2025-04-23 10:45:00,103.06,103.14,102.7,102.86,15263.0,102.0576,102.1369,101.7011,101.8596,15263.0
2025-04-23 10:50:00,102.77,102.95,102.64,102.74,11773.0,101.7705,101.9487,101.6417,101.7407,11773.0
2025-04-23 10:55:00,102.75,103.13,102.71,103.0,26959.0,101.7506,102.127,101.711,101.9982,26959.0
2025-04-23 11:00:00,103.01,103.43,102.63,103.02,24075.0,102.0081,102.424,101.6318,102.018,24075.0
2025-04-23 11:05:00,103.02,103.27,103.02,103.13,15869.0,102.018,102.2656,102.018,102.127,15869.0
2025-04-23 11:10:00,103.12,103.18,102.91,103.09,11249.0,102.117,102.1765,101.9091,102.0873,11249.0
2025-04-23 11:15:00,103.15,103.15,102.79,102.79,11907.0,102.1468,102.1468,101.7903,101.7903,11907.0
2025-04-23 11:20:00,102.73,103.12,102.5,103.12,46086.0,101.7308,102.117,101.5031,102.117,46086.0
2025-04-23 11:25:00,102.9,103.07,102.61,102.79,27530.0,101.8992,102.0675,101.612,101.7903,27530.0
2025-04-23 11:30:00,102.85,102.89,102.29,102.7,24614.0,101.8497,101.8893,101.2951,101.7011,24614.0
2025-04-23 11:35:00,102.67,102.81,102.48,102.78,14771.0,101.6714,101.8101,101.4833,101.7804,14771.0
2025-04-23 11:40:00,102.67,102.9,102.67,102.82,12547.0,101.6714,101.8992,101.6714,101.82,12547.0
2025-04-23 11:45:00,102.84,103.04,102.54,102.73,11308.0,101.8398,102.0378,101.5427,101.7308,11308.0
2025-04-23 11:50:00,102.68,102.74,102.43,102.64,7962.0,101.6813,101.7407,101.4338,101.6417,7962.0
2025-04-23 11:55:00,102.78,102.91,102.59,102.75,12656.0,101.7804,101.9091,101.5922,101.7506,12656.0
2025-04-23 12:00:00,102.7,102.88,102.51,102.86,11499.0,101.7011,101.8794,101.513,101.8596,11499.0
2025-04-23 12:05:00,102.81,102.89,102.65,102.78,9469.0,101.8101,101.8893,101.6516,101.7804,9469.0
2025-04-23 12:10:00,102.78,102.93,102.6,102.73,15828.0,101.7804,101.9289,101.6021,101.7308,15828.0
2025-04-23 12:15:00,102.73,102.74,102.49,102.55,10774.0,101.7308,101.7407,101.4932,101.5526,10774.0
2025-04-23 12:20:00,102.55,102.74,102.49,102.62,9501.0,101.5526,101.7407,101.4932,101.6219,9501.0
2025-04-23 12:25:00,102.72,103.17,102.57,103.16,9948.0,101.7209,102.1666,101.5724,102.1567,9948.0
2025-04-23 12:30:00,103.17,103.3,103.08,103.19,24845.0,102.1666,102.2953,102.0774,102.1864,24845.0
2025-04-23 12:35:00,103.23,103.5,103.15,103.5,9005.0,102.226,102.4934,102.1468,102.4934,9005.0
2025-04-23 12:40:00,103.47,103.5,103.21,103.32,9073.0,102.4636,102.4934,102.2062,102.3151,9073.0
2025-04-23 12:45:00,103.32,103.32,103.08,103.09,9419.0,102.3151,102.3151,102.0774,102.0873,9419.0
2025-04-23 12:50:00,103.09,103.25,103.05,103.17,5058.0,102.0873,102.2458,102.0477,102.1666,5058.0
2025-04-23 12:55:00,103.14,103.45,103.12,103.38,8106.0,102.1369,102.4438,102.117,102.3745,8106.0
2025-04-23 13:00:00,103.43,103.61,102.97,103.51,21660.0,102.424,102.6023,101.9685,102.5033,21660.0
2025-04-23 13:05:00,103.52,103.9,103.52,103.8,8448.0,102.5132,102.8895,102.5132,102.7904,8448.0
2025-04-23 13:10:00,103.74,103.85,103.66,103.73,8685.0,102.731,102.8399,102.6518,102.7211,8685.0
2025-04-23 13:15:00,103.8,104.05,103.73,103.88,30570.0,102.7904,103.038,102.7211,102.8697,30570.0
2025-04-23 13:20:00,103.81,103.94,103.74,103.9,15081.0,102.8003,102.9291,102.731,102.8895,15081.0
2025-04-23 13:25:00,103.93,104.0,103.7,103.7,18609.0,102.9192,102.9885,102.6914,102.6914,18609.0
2025-04-23 13:30:00,103.69,103.81,103.33,103.34,16317.0,102.6815,102.8003,102.325,102.3349,16317.0
2025-04-23 13:35:00,103.37,103.41,103.05,103.07,12747.0,102.3646,102.4042,102.0477,102.0675,12747.0
2025-04-23 13:40:00,103.16,103.26,102.96,103.22,7750.0,102.1567,102.2557,101.9586,102.2161,7750.0
2025-04-23 13:45:00,103.14,103.2,102.93,103.05,8440.0,102.1369,102.1963,101.9289,102.0477,8440.0
2025-04-23 13:50:00,103.07,103.46,103.07,103.45,9825.0,102.0675,102.4537,102.0675,102.4438,9825.0
2025-04-23 13:55:00,103.37,103.79,103.37,103.58,10116.0,102.3646,102.7805,102.3646,102.5726,10116.0
2025-04-23 14:00:00,103.58,103.72,103.39,103.57,12762.0,102.5726,102.7112,102.3844,102.5627,12762.0
2025-04-23 14:05:00,103.6,103.6,103.39,103.53,5524.0,102.5924,102.5924,102.3844,102.5231,5524.0
2025-04-23 14:10:00,103.51,103.63,103.23,103.4,13682.0,102.5033,102.6221,102.226,102.3943,13682.0
2025-04-23 14:15:00,103.48,103.69,103.48,103.54,9310.0,102.4735,102.6815,102.4735,102.533,9310.0
2025-04-23 14:20:00,103.57,103.76,103.4,103.4,6233.0,102.5627,102.7508,102.3943,102.3943,6233.0
2025-04-23 14:25:00,103.38,103.44,103.17,103.27,8905.0,102.3745,102.4339,102.1666,102.2656,8905.0
2025-04-23 14:30:00,103.27,103.42,103.11,103.23,11890.0,102.2656,102.4141,102.1071,102.226,11890.0
2025-04-23 14:35:00,103.28,103.28,103.0,103.04,24192.0,102.2755,102.2755,101.9982,102.0378,24192.0
2025-04-23 14:40:00,103.04,103.04,102.93,102.94,7760.0,102.0378,102.0378,101.9289,101.9388,7760.0
2025-04-23 14:45:00,102.89,102.98,102.7,102.83,10536.0,101.8893,101.9784,101.7011,101.8299,10536.0
2025-04-23 14:50:00,102.85,102.89,102.63,102.72,10534.0,101.8497,101.8893,101.6318,101.7209,10534.0
2025-04-23 14:55:00,102.7,102.91,102.7,102.72,11527.0,101.7011,101.9091,101.7011,101.7209,11527.0
2025-04-23 15:00:00,102.71,102.9,102.47,102.58,8576.0,101.711,101.8992,101.4734,101.5823,8576.0
2025-04-23 15:05:00,102.54,102.8,102.54,102.55,11978.0,101.5427,101.8002,101.5427,101.5526,11978.0
2025-04-23 15:10:00,102.62,102.75,102.53,102.55,14412.0,101.6219,101.7506,101.5328,101.5526,14412.0
2025-04-23 15:15:00,102.57,102.62,102.43,102.49,19201.0,101.5724,101.6219,101.4338,101.4932,19201.0
2025-04-23 15:20:00,102.44,102.59,102.38,102.43,25344.0,101.4437,101.5922,101.3842,101.4338,25344.0
2025-04-23 15:25:00,102.44,102.59,102.38,102.55,23571.0,101.4437,101.5922,101.3842,101.5526,23571.0
2025-04-23 15:30:00,102.55,102.92,102.52,102.64,26183.0,101.5526,101.919,101.5229,101.6417,26183.0
2025-04-23 15:35:00,102.63,102.64,102.4,102.5,13010.0,101.6318,101.6417,101.4041,101.5031,13010.0
2025-04-23 15:40:00,102.51,102.72,102.46,102.66,20617.0,101.513,101.7209,101.4635,101.6615,20617.0
2025-04-23 15:45:00,102.67,102.83,102.51,102.7,64359.0,101.6714,101.8299,101.513,101.7011,64359.0
2025-04-23 15:50:00,102.75,102.98,102.54,102.67,91521.0,101.7506,101.9784,101.5427,101.6714,91521.0
2025-04-23 15:55:00,102.69,102.95,102.62,102.72,175207.0,101.6912,101.9487,101.6219,101.7209,175207.0
2025-04-24 09:30:00,103.57,103.64,102.73,103.64,41857.0,102.5627,102.632,101.7308,102.632,41857.0
2025-04-24 09:35:00,103.57,104.4,103.4,104.4,10595.0,102.5627,103.3846,102.3943,103.3846,10595.0
2025-04-24 09:40:00,104.62,104.62,104.04,104.27,20375.0,103.6025,103.6025,103.0281,103.2559,20375.0
2025-04-24 09:45:00,104.27,104.52,104.1,104.2,19662.0,103.2559,103.5034,103.0875,103.1865,19662.0
2025-04-24 09:50:00,104.22,104.22,103.56,103.56,10581.0,103.2064,103.2064,102.5528,102.5528,10581.0
2025-04-24 09:55:00,103.57,103.84,103.4,103.74,8201.0,102.5627,102.83,102.3943,102.731,8201.0
2025-04-24 10:00:00,103.73,103.74,103.21,103.21,10383.0,102.7211,102.731,102.2062,102.2062,10383.0
2025-04-24 10:05:00,103.11,103.26,102.76,103.19,14793.0,102.1071,102.2557,101.7606,102.1864,14793.0
2025-04-24 10:10:00,103.16,103.16,102.75,102.78,8640.0,102.1567,102.1567,101.7506,101.7804,8640.0
2025-04-24 10:15:00,102.89,103.1,102.76,103.1,7910.0,101.8893,102.0972,101.7606,102.0972,7910.0
2025-04-24 10:20:00,103.14,103.65,103.14,103.65,7051.0,102.1369,102.6419,102.1369,102.6419,7051.0
2025-04-24 10:25:00,103.69,103.69,103.43,103.65,11155.0,102.6815,102.6815,102.424,102.6419,11155.0
2025-04-24 10:30:00,103.61,103.88,103.52,103.69,8669.0,102.6023,102.8697,102.5132,102.6815,8669.0
2025-04-24 10:35:00,103.73,103.94,103.63,103.82,10933.0,102.7211,102.9291,102.6221,102.8102,10933.0
2025-04-24 10:40:00,103.83,104.13,103.78,104.08,15568.0,102.8201,103.1172,102.7706,103.0677,15568.0
2025-04-24 10:45:00,104.13,104.13,103.66,104.09,38320.0,103.1172,103.1172,102.6518,103.0776,38320.0
2025-04-24 10:50:00,104.09,104.41,103.97,104.41,7753.0,103.0776,103.3945,102.9588,103.3945,7753.0
2025-04-24 10:55:00,104.35,104.6,104.32,104.59,26385.0,103.3351,103.5827,103.3054,103.5728,26385.0
2025-04-24 11:00:00,104.59,104.64,104.27,104.3,9213.0,103.5728,103.6223,103.2559,103.2856,9213.0
2025-04-24 11:05:00,104.28,104.5,104.23,104.4,9236.0,103.2658,103.4836,103.2163,103.3846,9236.0
2025-04-24 11:10:00,104.44,104.58,104.35,104.46,28225.0,103.4242,103.5628,103.3351,103.444,28225.0
2025-04-24 11:15:00,104.5,104.61,104.42,104.42,7380.0,103.4836,103.5926,103.4044,103.4044,7380.0
2025-04-24 11:20:00,104.42,104.55,104.23,104.3,8501.0,103.4044,103.5331,103.2163,103.2856,8501.0
2025-04-24 11:25:00,104.26,104.5,104.25,104.4,27591.0,103.246,103.4836,103.2361,103.3846,27591.0
2025-04-24 11:30:00,104.41,104.41,104.01,104.39,8731.0,103.3945,103.3945,102.9984,103.3747,8731.0
2025-04-24 11:35:00,104.33,104.35,104.09,104.14,27515.0,103.3153,103.3351,103.0776,103.1271,27515.0
2025-04-24 11:40:00,104.29,104.35,104.2,104.22,4549.0,103.2757,103.3351,103.1865,103.2064,4549.0
2025-04-24 11:45:00,104.27,104.32,104.1,104.1,9895.0,103.2559,103.3054,103.0875,103.0875,9895.0
2025-04-24 11:50:00,104.14,104.15,104.03,104.05,5144.0,103.1271,103.137,103.0182,103.038,5144.0
2025-04-24 11:55:00,104.03,104.19,104.01,104.14,12872.0,103.0182,103.1766,102.9984,103.1271,12872.0
2025-04-24 12:00:00,104.13,104.28,104.13,104.22,5576.0,103.1172,103.2658,103.1172,103.2064,5576.0
2025-04-24 12:05:00,104.21,104.23,104.05,104.23,15132.0,103.1964,103.2163,103.038,103.2163,15132.0
2025-04-24 12:10:00,104.29,104.3,104.0,104.2,8459.0,103.2757,103.2856,102.9885,103.1865,8459.0
2025-04-24 12:15:00,104.2,104.37,104.14,104.29,4965.0,103.1865,103.3549,103.1271,103.2757,4965.0
2025-04-24 12:20:00,104.3,104.46,104.24,104.4,8248.0,103.2856,103.444,103.2262,103.3846,8248.0
2025-04-24 12:25:00,104.41,104.61,104.33,104.55,9664.0,103.3945,103.5926,103.3153,103.5331,9664.0
2025-04-24 12:30:00,104.57,104.77,104.57,104.75,3490.0,103.5529,103.751,103.5529,103.7312,3490.0
2025-04-24 12:35:00,104.67,105.0,104.67,104.99,12538.0,103.652,103.9788,103.652,103.9689,12538.0
2025-04-24 12:40:00,105.05,105.06,104.78,104.83,7842.0,104.0283,104.0382,103.7609,103.8104,7842.0
2025-04-24 12:45:00,104.79,105.04,104.79,105.04,2570.0,103.7708,104.0184,103.7708,104.0184,2570.0
2025-04-24 12:50:00,105.0,105.01,104.88,104.92,4948.0,103.9788,103.9887,103.8599,103.8995,4948.0
2025-04-24 12:55:00,104.89,104.99,104.8,104.91,5755.0,103.8698,103.9689,103.7807,103.8896,5755.0
2025-04-24 13:00:00,104.83,105.0,104.78,104.94,3991.0,103.8104,103.9788,103.7609,103.9193,3991.0
2025-04-24 13:05:00,104.94,105.0,104.8,104.8,6972.0,103.9193,103.9788,103.7807,103.7807,6972.0
2025-04-24 13:10:00,104.75,104.81,104.74,104.8,4978.0,103.7312,103.7906,103.7213,103.7807,4978.0
2025-04-24 13:15:00,104.73,104.78,104.51,104.53,11646.0,103.7114,103.7609,103.4935,103.5133,11646.0
2025-04-24 13:20:00,104.52,104.66,104.42,104.53,21135.0,103.5034,103.6421,103.4044,103.5133,21135.0
2025-04-24 13:25:00,104.57,104.77,104.52,104.54,9122.0,103.5529,103.751,103.5034,103.5232,9122.0
2025-04-24 13:30:00,104.56,104.63,104.41,104.52,13306.0,103.543,103.6124,103.3945,103.5034,13306.0
2025-04-24 13:35:00,104.58,104.7,104.51,104.64,11094.0,103.5628,103.6817,103.4935,103.6223,11094.0
2025-04-24 13:40:00,104.68,104.71,104.52,104.62,25219.0,103.6619,103.6916,103.5034,103.6025,25219.0
2025-04-24 13:45:00,104.6,104.68,104.48,104.61,12352.0,103.5827,103.6619,103.4638,103.5926,12352.0
2025-04-24 13:50:00,104.62,104.62,104.46,104.55,13402.0,103.6025,103.6025,103.444,103.5331,13402.0
2025-04-24 13:55:00,104.54,104.69,104.5,104.67,14870.0,103.5232,103.6718,103.4836,103.652,14870.0
2025-04-24 14:00:00,104.67,104.85,104.62,104.68,6426.0,103.652,103.8302,103.6025,103.6619,6426.0
2025-04-24 14:05:00,104.62,104.89,104.62,104.74,10156.0,103.6025,103.8698,103.6025,103.7213,10156.0
2025-04-24 14:10:00,104.7,104.7,104.47,104.58,11794.0,103.6817,103.6817,103.4539,103.5628,11794.0
2025-04-24 14:15:00,104.58,104.64,104.26,104.43,10137.0,103.5628,103.6223,103.246,103.4143,10137.0
2025-04-24 14:20:00,104.32,104.37,104.19,104.33,7479.0,103.3054,103.3549,103.1766,103.3153,7479.0
2025-04-24 14:25:00,104.35,104.35,104.14,104.14,10935.0,103.3351,103.3351,103.1271,103.1271,10935.0
2025-04-24 14:30:00,104.15,104.48,104.12,104.33,11087.0,103.137,103.4638,103.1073,103.3153,11087.0
2025-04-24 14:35:00,104.37,104.45,104.29,104.41,8988.0,103.3549,103.4341,103.2757,103.3945,8988.0
2025-04-24 14:40:00,104.41,104.52,104.36,104.37,10867.0,103.3945,103.5034,103.345,103.3549,10867.0
2025-04-24 14:45:00,104.41,104.47,104.36,104.44,16835.0,103.3945,103.4539,103.345,103.4242,16835.0
2025-04-24 14:50:00,104.43,104.67,104.41,104.49,25475.0,103.4143,103.652,103.3945,103.4737,25475.0
2025-04-24 14:55:00,104.48,104.7,104.47,104.48,14807.0,103.4638,103.6817,103.4539,103.4638,14807.0
2025-04-24 15:00:00,104.48,104.57,104.34,104.34,17304.0,103.4638,103.5529,103.3252,103.3252,17304.0
2025-04-24 15:05:00,104.38,104.42,104.27,104.3,13341.0,103.3648,103.4044,103.2559,103.2856,13341.0
2025-04-24 15:10:00,104.3,104.31,104.08,104.18,14880.0,103.2856,103.2955,103.0677,103.1667,14880.0
2025-04-24 15:15:00,104.18,104.39,104.18,104.37,14018.0,103.1667,103.3747,103.1667,103.3549,14018.0
2025-04-24 15:20:00,104.33,104.55,104.33,104.47,19350.0,103.3153,103.5331,103.3153,103.4539,19350.0
2025-04-24 15:25:00,104.47,104.6,104.26,104.34,28236.0,103.4539,103.5827,103.246,103.3252,28236.0
2025-04-24 15:30:00,104.23,104.55,104.23,104.38,18101.0,103.2163,103.5331,103.2163,103.3648,18101.0
2025-04-24 15:35:00,104.37,104.74,104.21,104.63,35712.0,103.3549,103.7213,103.1964,103.6124,35712.0
2025-04-24 15:40:00,104.65,104.8,104.56,104.66,33107.0,103.6322,103.7807,103.543,103.6421,33107.0
2025-04-24 15:45:00,104.66,104.93,104.62,104.85,42106.0,103.6421,103.9094,103.6025,103.8302,42106.0
2025-04-24 15:50:00,104.73,104.76,104.42,104.56,76865.0,103.7114,103.7411,103.4044,103.543,76865.0
2025-04-24 15:55:00,104.56,104.72,104.36,104.61,185591.0,103.543,103.7015,103.345,103.5926,185591.0
2025-04-25 09:30:00,103.28,103.86,102.14,102.95,84606.0,102.2755,102.8499,101.1466,101.9487,84606.0
2025-04-25 09:35:00,102.87,103.67,102.57,103.2,13806.0,101.8695,102.6617,101.5724,102.1963,13806.0
2025-04-25 09:40:00,103.2,103.4,102.59,102.74,16159.0,102.1963,102.3943,101.5922,101.7407,16159.0
2025-04-25 09:45:00,102.95,103.15,102.39,102.52,20038.0,101.9487,102.1468,101.3941,101.5229,20038.0
2025-04-25 09:50:00,102.67,102.81,102.0,102.48,16679.0,101.6714,101.8101,101.0079,101.4833,16679.0
2025-04-25 09:55:00,102.44,102.44,101.79,101.95,15474.0,101.4437,101.4437,100.8,100.9584,15474.0
2025-04-25 10:00:00,102.05,102.43,101.85,102.13,49996.0,101.0575,101.4338,100.8594,101.1367,49996.0
2025-04-25 10:05:00,102.07,102.36,101.86,102.36,23424.0,101.0773,101.3644,100.8693,101.3644,23424.0
2025-04-25 10:10:00,102.34,102.74,102.25,102.57,20176.0,101.3446,101.7407,101.2555,101.5724,20176.0
2025-04-25 10:15:00,102.56,102.7,101.95,101.96,36577.0,101.5625,101.7011,100.9584,100.9683,36577.0
2025-04-25 10:20:00,102.05,102.28,101.64,102.22,37325.0,101.0575,101.2852,100.6514,101.2258,37325.0
2025-04-25 10:25:00,102.29,102.29,101.86,101.87,16823.0,101.2951,101.2951,100.8693,100.8792,16823.0
2025-04-25 10:30:00,102.05,102.09,101.55,102.0,25525.0,101.0575,101.0971,100.5623,101.0079,25525.0
2025-04-25 10:35:00,101.99,102.07,101.8,101.95,16861.0,100.998,101.0773,100.8099,100.9584,16861.0
2025-04-25 10:40:00,101.91,102.25,101.85,102.16,31896.0,100.9188,101.2555,100.8594,101.1664,31896.0
2025-04-25 10:45:00,102.16,102.16,101.68,101.83,18553.0,101.1664,101.1664,100.6911,100.8396,18553.0
2025-04-25 10:50:00,101.74,101.92,101.6,101.68,27249.0,100.7505,100.9287,100.6118,100.6911,27249.0
2025-04-25 10:55:00,101.64,101.96,101.54,101.9,33385.0,100.6514,100.9683,100.5524,100.9089,33385.0
2025-04-25 11:00:00,101.97,102.9,101.81,102.9,23345.0,100.9782,101.8992,100.8198,101.8992,23345.0
2025-04-25 11:05:00,102.9,102.98,102.67,102.89,18774.0,101.8992,101.9784,101.6714,101.8893,18774.0
2025-04-25 11:10:00,102.96,103.27,102.96,103.16,13923.0,101.9586,102.2656,101.9586,102.1567,13923.0
2025-04-25 11:15:00,103.2,103.2,102.94,103.0,14832.0,102.1963,102.1963,101.9388,101.9982,14832.0
2025-04-25 11:20:00,103.07,103.55,103.07,103.42,18851.0,102.0675,102.5429,102.0675,102.4141,18851.0
2025-04-25 11:25:00,103.43,103.44,103.1,103.12,13877.0,102.424,102.4339,102.0972,102.117,13877.0
2025-04-25 11:30:00,103.01,103.01,102.58,102.65,16058.0,102.0081,102.0081,101.5823,101.6516,16058.0
2025-04-25 11:35:00,102.65,102.67,102.49,102.57,9653.0,101.6516,101.6714,101.4932,101.5724,9653.0
2025-04-25 11:40:00,102.58,102.74,102.54,102.73,12225.0,101.5823,101.7407,101.5427,101.7308,12225.0
2025-04-25 11:45:00,102.76,102.87,102.73,102.81,6757.0,101.7606,101.8695,101.7308,101.8101,6757.0
2025-04-25 11:50:00,102.81,102.86,102.55,102.68,13380.0,101.8101,101.8596,101.5526,101.6813,13380.0
2025-04-25 11:55:00,102.68,102.97,102.67,102.97,16352.0,101.6813,101.9685,101.6714,101.9685,16352.0
2025-04-25 12:00:00,102.98,103.22,102.97,103.11,6297.0,101.9784,102.2161,101.9685,102.1071,6297.0
2025-04-25 12:05:00,103.1,103.54,102.94,103.5,15179.0,102.0972,102.533,101.9388,102.4934,15179.0
2025-04-25 12:10:00,103.53,103.62,103.37,103.39,19099.0,102.5231,102.6122,102.3646,102.3844,19099.0
2025-04-25 12:15:00,103.33,103.49,103.3,103.35,9549.0,102.325,102.4835,102.2953,102.3448,9549.0
2025-04-25 12:20:00,103.4,103.47,103.26,103.4,7551.0,102.3943,102.4636,102.2557,102.3943,7551.0
2025-04-25 12:25:00,103.41,103.47,103.17,103.17,12763.0,102.4042,102.4636,102.1666,102.1666,12763.0
2025-04-25 12:30:00,103.18,103.5,103.18,103.37,34603.0,102.1765,102.4934,102.1765,102.3646,34603.0
2025-04-25 12:35:00,103.42,103.46,103.33,103.41,4556.0,102.4141,102.4537,102.325,102.4042,4556.0
2025-04-25 12:40:00,103.41,103.55,103.35,103.43,12337.0,102.4042,102.5429,102.3448,102.424,12337.0
2025-04-25 12:45:00,103.42,103.49,103.29,103.42,6692.0,102.4141,102.4835,102.2854,102.4141,6692.0
2025-04-25 12:50:00,103.42,103.42,103.08,103.08,7404.0,102.4141,102.4141,102.0774,102.0774,7404.0
2025-04-25 12:55:00,103.04,103.32,103.04,103.32,7602.0,102.0378,102.3151,102.0378,102.3151,7602.0
2025-04-25 13:00:00,103.31,103.36,103.09,103.09,11086.0,102.3052,102.3547,102.0873,102.0873,11086.0
2025-04-25 13:05:00,103.13,103.34,103.12,103.32,10348.0,102.127,102.3349,102.117,102.3151,10348.0
2025-04-25 13:10:00,103.33,103.35,103.27,103.31,8266.0,102.325,102.3448,102.2656,102.3052,8266.0
2025-04-25 13:15:00,103.35,103.43,103.3,103.38,14555.0,102.3448,102.424,102.2953,102.3745,14555.0
2025-04-25 13:20:00,103.38,103.38,103.02,103.11,17295.0,102.3745,102.3745,102.018,102.1071,17295.0
2025-04-25 13:25:00,103.09,103.16,103.02,103.16,8014.0,102.0873,102.1567,102.018,102.1567,8014.0
2025-04-25 13:30:00,103.15,103.19,102.87,102.87,19127.0,102.1468,102.1864,101.8695,101.8695,19127.0
2025-04-25 13:35:00,102.91,103.0,102.54,102.75,28317.0,101.9091,101.9982,101.5427,101.7506,28317.0
2025-04-25 13:40:00,102.76,102.87,102.58,102.68,20361.0,101.7606,101.8695,101.5823,101.6813,20361.0
2025-04-25 13:45:00,102.68,102.69,102.45,102.59,18689.0,101.6813,101.6912,101.4536,101.5922,18689.0
2025-04-25 13:50:00,102.54,102.59,102.35,102.37,11641.0,101.5427,101.5922,101.3545,101.3743,11641.0
2025-04-25 13:55:00,102.36,102.36,102.07,102.31,11427.0,101.3644,101.3644,101.0773,101.3149,11427.0
2025-04-25 14:00:00,102.35,102.86,102.3,102.78,10537.0,101.3545,101.8596,101.305,101.7804,10537.0
2025-04-25 14:05:00,102.78,102.99,102.78,102.99,14255.0,101.7804,101.9883,101.7804,101.9883,14255.0
2025-04-25 14:10:00,102.99,103.26,102.91,103.17,10983.0,101.9883,102.2557,101.9091,102.1666,10983.0
2025-04-25 14:15:00,103.16,103.22,103.05,103.08,13292.0,102.1567,102.2161,102.0477,102.0774,13292.0
2025-04-25 14:20:00,103.06,103.35,103.05,103.27,11756.0,102.0576,102.3448,102.0477,102.2656,11756.0
2025-04-25 14:25:00,103.27,103.4,103.23,103.34,11988.0,102.2656,102.3943,102.226,102.3349,11988.0
2025-04-25 14:30:00,103.35,103.57,103.3,103.57,10092.0,102.3448,102.5627,102.2953,102.5627,10092.0
2025-04-25 14:35:00,103.54,103.68,103.52,103.59,21446.0,102.533,102.6716,102.5132,102.5825,21446.0
2025-04-25 14:40:00,103.63,103.84,103.59,103.84,24700.0,102.6221,102.83,102.5825,102.83,24700.0
2025-04-25 14:45:00,103.84,103.84,103.77,103.8,15166.0,102.83,102.83,102.7607,102.7904,15166.0
2025-04-25 14:50:00,103.77,103.77,103.51,103.56,45604.0,102.7607,102.7607,102.5033,102.5528,45604.0
2025-04-25 14:55:00,103.56,103.56,103.18,103.33,21443.0,102.5528,102.5528,102.1765,102.325,21443.0
2025-04-25 15:00:00,103.33,103.42,103.25,103.35,19998.0,102.325,102.4141,102.2458,102.3448,19998.0
2025-04-25 15:05:00,103.39,103.42,103.28,103.33,13365.0,102.3844,102.4141,102.2755,102.325,13365.0
2025-04-25 15:10:00,103.3,103.48,103.25,103.31,13396.0,102.2953,102.4735,102.2458,102.3052,13396.0
2025-04-25 15:15:00,103.29,103.48,103.25,103.31,23499.0,102.2854,102.4735,102.2458,102.3052,23499.0
2025-04-25 15:20:00,103.32,103.54,103.31,103.48,24670.0,102.3151,102.533,102.3052,102.4735,24670.0
2025-04-25 15:25:00,103.46,103.66,103.37,103.51,15853.0,102.4537,102.6518,102.3646,102.5033,15853.0
2025-04-25 15:30:00,103.47,103.64,103.42,103.57,21307.0,102.4636,102.632,102.4141,102.5627,21307.0
2025-04-25 15:35:00,103.55,103.73,103.31,103.52,38522.0,102.5429,102.7211,102.3052,102.5132,38522.0
2025-04-25 15:40:00,103.49,103.61,103.32,103.54,28074.0,102.4835,102.6023,102.3151,102.533,28074.0
2025-04-25 15:45:00,103.54,103.72,103.5,103.68,40234.0,102.533,102.7112,102.4934,102.6716,40234.0
2025-04-25 15:50:00,103.72,103.97,103.66,103.84,64872.0,102.7112,102.9588,102.6518,102.83,64872.0
2025-04-25 15:55:00,103.84,104.06,103.75,103.96,179028.0,102.83,103.0479,102.7409,102.9489,179028.0
2025-04-28 09:30:00,103.29,104.59,103.03,104.59,44474.0,102.2854,103.5728,102.0279,103.5728,44474.0
2025-04-28 09:35:00,104.22,104.74,103.94,104.62,5620.0,103.2064,103.7213,102.9291,103.6025,5620.0
2025-04-28 09:40:00,104.77,105.03,104.27,104.28,11586.0,103.751,104.0085,103.2559,103.2658,11586.0
2025-04-28 09:45:00,104.28,104.48,104.05,104.2,12013.0,103.2658,103.4638,103.038,103.1865,12013.0
2025-04-28 09:50:00,104.35,104.41,104.08,104.09,5747.0,103.3351,103.3945,103.0677,103.0776,5747.0
2025-04-28 09:55:00,104.05,104.11,103.85,103.93,5832.0,103.038,103.0974,102.8399,102.9192,5832.0
2025-04-28 10:00:00,103.85,104.33,103.81,104.33,6316.0,102.8399,103.3153,102.8003,103.3153,6316.0
2025-04-28 10:05:00,104.47,104.72,104.47,104.59,6022.0,103.4539,103.7015,103.4539,103.5728,6022.0
2025-04-28 10:10:00,104.6,105.03,104.6,104.9,4658.0,103.5827,104.0085,103.5827,103.8797,4658.0
2025-04-28 10:15:00,104.9,105.1,104.88,105.08,12091.0,103.8797,104.0778,103.8599,104.058,12091.0
2025-04-28 10:20:00,105.06,105.51,105.02,105.51,17251.0,104.0382,104.4838,103.9986,104.4838,17251.0
2025-04-28 10:25:00,105.46,105.63,105.38,105.39,14073.0,104.4343,104.6026,104.3551,104.365,14073.0
2025-04-28 10:30:00,105.41,105.44,105.2,105.27,5446.0,104.3848,104.4145,104.1768,104.2461,5446.0
2025-04-28 10:35:00,105.28,105.59,105.27,105.53,4832.0,104.256,104.563,104.2461,104.5036,4832.0
2025-04-28 10:40:00,105.61,105.69,105.44,105.61,11757.0,104.5828,104.6621,104.4145,104.5828,11757.0
2025-04-28 10:45:00,105.58,105.89,105.54,105.75,8861.0,104.5531,104.8601,104.5135,104.7215,8861.0
2025-04-28 10:50:00,105.85,105.85,105.48,105.58,26917.0,104.8205,104.8205,104.4541,104.5531,26917.0
2025-04-28 10:55:00,105.58,105.78,105.48,105.78,9422.0,104.5531,104.7512,104.4541,104.7512,9422.0
2025-04-28 11:00:00,105.72,105.96,105.58,105.67,11699.0,104.6918,104.9294,104.5531,104.6422,11699.0
2025-04-28 11:05:00,105.63,105.66,105.13,105.2,10002.0,104.6026,104.6323,104.1075,104.1768,10002.0
2025-04-28 11:10:00,105.18,105.33,105.09,105.22,6095.0,104.157,104.3056,104.0679,104.1966,6095.0
2025-04-28 11:15:00,105.23,105.44,105.14,105.37,8634.0,104.2065,104.4145,104.1174,104.3452,8634.0
2025-04-28 11:20:00,105.33,105.46,105.25,105.27,16466.0,104.3056,104.4343,104.2263,104.2461,16466.0
2025-04-28 11:25:00,105.25,105.27,104.94,104.94,4288.0,104.2263,104.2461,103.9193,103.9193,4288.0
2025-04-28 11:30:00,104.94,105.09,104.93,104.94,4027.0,103.9193,104.0679,103.9094,103.9193,4027.0
2025-04-28 11:35:00,104.9,105.17,104.89,105.01,6776.0,103.8797,104.1471,103.8698,103.9887,6776.0
2025-04-28 11:40:00,105.05,105.15,105.03,105.04,3396.0,104.0283,104.1273,104.0085,104.0184,3396.0
2025-04-28 11:45:00,105.04,105.28,105.01,105.09,17349.0,104.0184,104.256,103.9887,104.0679,17349.0
2025-04-28 11:50:00,105.11,105.39,105.1,105.27,10397.0,104.0877,104.365,104.0778,104.2461,10397.0
2025-04-28 11:55:00,105.27,105.27,105.14,105.25,2951.0,104.2461,104.2461,104.1174,104.2263,2951.0
2025-04-28 12:00:00,105.25,105.39,105.22,105.23,2498.0,104.2263,104.365,104.1966,104.2065,2498.0
2025-04-28 12:05:00,105.23,105.27,105.15,105.2,5895.0,104.2065,104.2461,104.1273,104.1768,5895.0
2025-04-28 12:10:00,105.19,105.29,105.11,105.29,5251.0,104.1669,104.2659,104.0877,104.2659,5251.0
2025-04-28 12:15:00,105.3,105.41,105.25,105.32,7744.0,104.2758,104.3848,104.2263,104.2957,7744.0
2025-04-28 12:20:00,105.32,105.33,105.22,105.3,7669.0,104.2957,104.3056,104.1966,104.2758,7669.0
2025-04-28 12:25:00,105.27,105.27,105.06,105.16,5024.0,104.2461,104.2461,104.0382,104.1372,5024.0
2025-04-28 12:30:00,105.16,105.32,105.16,105.23,7299.0,104.1372,104.2957,104.1372,104.2065,7299.0
2025-04-28 12:35:00,105.29,105.37,105.14,105.32,9333.0,104.2659,104.3452,104.1174,104.2957,9333.0
2025-04-28 12:40:00,105.39,105.42,105.19,105.2,8630.0,104.365,104.3947,104.1669,104.1768,8630.0
2025-04-28 12:45:00,105.26,105.34,105.21,105.34,3395.0,104.2362,104.3155,104.1867,104.3155,3395.0
2025-04-28 12:50:00,105.34,105.37,105.0,105.09,13131.0,104.3155,104.3452,103.9788,104.0679,13131.0
2025-04-28 12:55:00,104.97,105.03,104.84,105.03,10889.0,103.9491,104.0085,103.8203,104.0085,10889.0
2025-04-28 13:00:00,105.0,105.1,104.87,104.94,10079.0,103.9788,104.0778,103.85,103.9193,10079.0
2025-04-28 13:05:00,104.87,104.88,104.52,104.53,6733.0,103.85,103.8599,103.5034,103.5133,6733.0
2025-04-28 13:10:00,104.49,104.54,104.32,104.32,4898.0,103.4737,103.5232,103.3054,103.3054,4898.0
2025-04-28 13:15:00,104.37,104.69,104.36,104.63,6792.0,103.3549,103.6718,103.345,103.6124,6792.0
2025-04-28 13:20:00,104.7,104.74,104.52,104.72,10464.0,103.6817,103.7213,103.5034,103.7015,10464.0
2025-04-28 13:25:00,104.72,104.83,104.61,104.63,14023.0,103.7015,103.8104,103.5926,103.6124,14023.0
2025-04-28 13:30:00,104.55,104.65,104.44,104.52,14593.0,103.5331,103.6322,103.4242,103.5034,14593.0
2025-04-28 13:35:00,104.49,104.73,104.42,104.72,37514.0,103.4737,103.7114,103.4044,103.7015,37514.0
2025-04-28 13:40:00,104.72,104.73,104.59,104.68,5363.0,103.7015,103.7114,103.5728,103.6619,5363.0
2025-04-28 13:45:00,104.67,104.74,104.54,104.64,7314.0,103.652,103.7213,103.5232,103.6223,7314.0
2025-04-28 13:50:00,104.64,104.93,104.64,104.91,5668.0,103.6223,103.9094,103.6223,103.8896,5668.0
2025-04-28 13:55:00,104.83,105.05,104.82,105.05,5594.0,103.8104,104.0283,103.8005,104.0283,5594.0
2025-04-28 14:00:00,105.03,105.07,104.96,105.01,16378.0,104.0085,104.0481,103.9392,103.9887,16378.0
2025-04-28 14:05:00,105.01,105.12,104.97,105.04,6797.0,103.9887,104.0976,103.9491,104.0184,6797.0
2025-04-28 14:10:00,105.03,105.14,104.99,105.01,7224.0,104.0085,104.1174,103.9689,103.9887,7224.0
2025-04-28 14:15:00,105.05,105.11,105.01,105.04,11490.0,104.0283,104.0877,103.9887,104.0184,11490.0
2025-04-28 14:20:00,105.05,105.33,105.01,105.33,13770.0,104.0283,104.3056,103.9887,104.3056,13770.0
2025-04-28 14:25:00,105.35,105.42,105.31,105.38,6955.0,104.3254,104.3947,104.2857,104.3551,6955.0
2025-04-28 14:30:00,105.4,105.4,105.21,105.21,7671.0,104.3749,104.3749,104.1867,104.1867,7671.0
2025-04-28 14:35:00,105.27,105.33,105.24,105.33,6216.0,104.2461,104.3056,104.2164,104.3056,6216.0
2025-04-28 14:40:00,105.32,105.38,105.27,105.38,9202.0,104.2957,104.3551,104.2461,104.3551,9202.0
2025-04-28 14:45:00,105.37,105.41,105.31,105.34,6369.0,104.3452,104.3848,104.2857,104.3155,6369.0
2025-04-28 14:50:00,105.33,105.55,105.33,105.54,12926.0,104.3056,104.5234,104.3056,104.5135,12926.0
2025-04-28 14:55:00,105.55,105.62,105.52,105.53,15639.0,104.5234,104.5927,104.4937,104.5036,15639.0
2025-04-28 15:00:00,105.58,105.72,105.56,105.65,5558.0,104.5531,104.6918,104.5333,104.6224,5558.0
2025-04-28 15:05:00,105.64,105.8,105.63,105.75,14003.0,104.6125,104.771,104.6026,104.7215,14003.0
2025-04-28 15:10:00,105.75,105.79,105.67,105.79,14082.0,104.7215,104.7611,104.6422,104.7611,14082.0
2025-04-28 15:15:00,105.83,105.88,105.71,105.81,16617.0,104.8007,104.8502,104.6819,104.7809,16617.0
2025-04-28 15:20:00,105.83,105.93,105.78,105.91,12502.0,104.8007,104.8997,104.7512,104.8799,12502.0
2025-04-28 15:25:00,105.91,105.97,105.87,105.94,13472.0,104.8799,104.9393,104.8403,104.9096,13472.0
2025-04-28 15:30:00,105.97,106.0,105.77,105.8,25954.0,104.9393,104.969,104.7413,104.771,25954.0
2025-04-28 15:35:00,105.76,106.0,105.57,105.78,42086.0,104.7314,104.969,104.5432,104.7512,42086.0
2025-04-28 15:40:00,105.81,106.0,105.77,105.97,29643.0,104.7809,104.969,104.7413,104.9393,29643.0
2025-04-28 15:45:00,105.96,106.07,105.85,106.04,35293.0,104.9294,105.0384,104.8205,105.0086,35293.0
2025-04-28 15:50:00,106.07,106.28,105.77,106.23,50813.0,105.0384,105.2463,104.7413,105.1968,50813.0
2025-04-28 15:55:00,106.21,106.24,105.73,105.79,173354.0,105.177,105.2067,104.7017,104.7611,173354.0
2025-04-29 09:30:00,104.33,105.76,104.33,104.98,30859.0,103.3153,104.7314,103.3153,103.959,30859.0
2025-04-29 09:35:00,104.98,105.37,104.64,105.05,8039.0,103.959,104.3452,103.6223,104.0283,8039.0
2025-04-29 09:40:00,104.88,105.39,104.88,105.01,3421.0,103.8599,104.365,103.8599,103.9887,3421.0
2025-04-29 09:45:00,104.95,105.17,104.83,104.86,3677.0,103.9293,104.1471,103.8104,103.8401,3677.0
2025-04-29 09:50:00,105.07,105.19,104.97,105.04,3923.0,104.0481,104.1669,103.9491,104.0184,3923.0
2025-04-29 09:55:00,105.06,105.49,105.06,105.1,8447.0,104.0382,104.464,104.0382,104.0778,8447.0
2025-04-29 10:00:00,105.03,105.37,104.84,104.95,13681.0,104.0085,104.3452,103.8203,103.9293,13681.0
2025-04-29 10:05:00,104.95,105.28,104.94,105.25,5390.0,103.9293,104.256,103.9193,104.2263,5390.0
2025-04-29 10:10:00,105.34,105.35,105.0,105.07,5514.0,104.3155,104.3254,103.9788,104.0481,5514.0
2025-04-29 10:15:00,105.09,105.28,105.05,105.21,8877.0,104.0679,104.256,104.0283,104.1867,8877.0
2025-04-29 10:20:00,105.21,105.23,104.93,104.95,7133.0,104.1867,104.2065,103.9094,103.9293,7133.0
2025-04-29 10:25:00,104.91,105.02,104.66,104.73,5631.0,103.8896,103.9986,103.6421,103.7114,5631.0
2025-04-29 10:30:00,104.73,104.96,104.7,104.96,3351.0,103.7114,103.9392,103.6817,103.9392,3351.0
2025-04-29 10:35:00,105.02,105.42,105.02,105.26,4282.0,103.9986,104.3947,103.9986,104.2362,4282.0
2025-04-29 10:40:00,105.32,105.42,105.26,105.36,9183.0,104.2957,104.3947,104.2362,104.3353,9183.0
2025-04-29 10:45:00,105.36,105.71,105.34,105.65,8198.0,104.3353,104.6819,104.3155,104.6224,8198.0
2025-04-29 10:50:00,105.65,105.8,105.53,105.76,4540.0,104.6224,104.771,104.5036,104.7314,4540.0
2025-04-29 10:55:00,105.8,105.9,105.68,105.73,12018.0,104.771,104.87,104.6522,104.7017,12018.0
2025-04-29 11:00:00,105.76,105.77,105.53,105.67,5222.0,104.7314,104.7413,104.5036,104.6422,5222.0
2025-04-29 11:05:00,105.57,105.86,105.57,105.81,5428.0,104.5432,104.8304,104.5432,104.7809,5428.0
2025-04-29 11:10:00,105.87,105.92,105.79,105.89,4053.0,104.8403,104.8898,104.7611,104.8601,4053.0
2025-04-29 11:15:00,105.94,106.05,105.74,105.74,8816.0,104.9096,105.0186,104.7116,104.7116,8816.0
2025-04-29 11:20:00,105.77,105.79,105.63,105.66,6473.0,104.7413,104.7611,104.6026,104.6323,6473.0
2025-04-29 11:25:00,105.66,105.75,105.64,105.64,6642.0,104.6323,104.7215,104.6125,104.6125,6642.0
2025-04-29 11:30:00,105.65,105.65,105.49,105.5,3915.0,104.6224,104.6224,104.464,104.4739,3915.0
2025-04-29 11:35:00,105.46,105.58,105.45,105.51,3684.0,104.4343,104.5531,104.4244,104.4838,3684.0
2025-04-29 11:40:00,105.56,105.65,105.55,105.6,2161.0,104.5333,104.6224,104.5234,104.5729,2161.0
2025-04-29 11:45:00,105.65,105.73,105.64,105.68,5002.0,104.6224,104.7017,104.6125,104.6522,5002.0
2025-04-29 11:50:00,105.73,105.84,105.67,105.67,11354.0,104.7017,104.8106,104.6422,104.6422,11354.0
2025-04-29 11:55:00,105.66,105.7,105.61,105.68,3707.0,104.6323,104.672,104.5828,104.6522,3707.0
2025-04-29 12:00:00,105.67,106.0,105.65,106.0,9698.0,104.6422,104.969,104.6224,104.969,9698.0
2025-04-29 12:05:00,106.0,106.24,105.97,106.2,4249.0,104.969,105.2067,104.9393,105.1671,4249.0
2025-04-29 12:10:00,106.16,106.32,106.13,106.3,4975.0,105.1275,105.2859,105.0978,105.2661,4975.0
2025-04-29 12:15:00,106.32,106.32,106.09,106.11,4552.0,105.2859,105.2859,105.0582,105.078,4552.0
2025-04-29 12:20:00,106.12,106.15,105.91,106.02,4542.0,105.0879,105.1176,104.8799,104.9888,4542.0
2025-04-29 12:25:00,105.97,105.98,105.83,105.86,3789.0,104.9393,104.9492,104.8007,104.8304,3789.0
2025-04-29 12:30:00,105.84,105.95,105.77,105.9,5265.0,104.8106,104.9195,104.7413,104.87,5265.0
2025-04-29 12:35:00,105.89,105.97,105.8,105.8,1672.0,104.8601,104.9393,104.771,104.771,1672.0
2025-04-29 12:40:00,105.87,105.91,105.84,105.84,1348.0,104.8403,104.8799,104.8106,104.8106,1348.0
2025-04-29 12:45:00,105.89,105.89,105.64,105.72,6421.0,104.8601,104.8601,104.6125,104.6918,6421.0
2025-04-29 12:50:00,105.75,105.78,105.7,105.75,2676.0,104.7215,104.7512,104.672,104.7215,2676.0
2025-04-29 12:55:00,105.78,105.78,105.57,105.61,5689.0,104.7512,104.7512,104.5432,104.5828,5689.0
2025-04-29 13:00:00,105.66,105.66,105.43,105.57,10998.0,104.6323,104.6323,104.4046,104.5432,10998.0
2025-04-29 13:05:00,105.56,105.76,105.56,105.72,7441.0,104.5333,104.7314,104.5333,104.6918,7441.0
2025-04-29 13:10:00,105.67,105.73,105.59,105.73,2577.0,104.6422,104.7017,104.563,104.7017,2577.0
2025-04-29 13:15:00,105.7,105.81,105.69,105.77,7327.0,104.672,104.7809,104.6621,104.7413,7327.0
2025-04-29 13:20:00,105.73,105.86,105.72,105.76,6031.0,104.7017,104.8304,104.6918,104.7314,6031.0
2025-04-29 13:25:00,105.77,105.81,105.72,105.72,4911.0,104.7413,104.7809,104.6918,104.6918,4911.0
2025-04-29 13:30:00,105.74,105.81,105.73,105.76,12181.0,104.7116,104.7809,104.7017,104.7314,12181.0
2025-04-29 13:35:00,105.78,105.84,105.6,105.75,12580.0,104.7512,104.8106,104.5729,104.7215,12580.0
2025-04-29 13:40:00,105.77,105.87,105.73,105.87,3695.0,104.7413,104.8403,104.7017,104.8403,3695.0
2025-04-29 13:45:00,105.84,106.07,105.82,106.06,15959.0,104.8106,105.0384,104.7908,105.0285,15959.0
2025-04-29 13:50:00,106.07,106.24,106.04,106.18,6506.0,105.0384,105.2067,105.0086,105.1473,6506.0
2025-04-29 13:55:00,106.18,106.36,106.18,106.21,11569.0,105.1473,105.3255,105.1473,105.177,11569.0
2025-04-29 14:00:00,106.17,106.29,106.13,106.29,8705.0,105.1374,105.2562,105.0978,105.2562,8705.0
2025-04-29 14:05:00,106.28,106.28,106.1,106.1,2775.0,105.2463,105.2463,105.0681,105.0681,2775.0
2025-04-29 14:10:00,106.11,106.11,105.92,105.95,4120.0,105.078,105.078,104.8898,104.9195,4120.0
2025-04-29 14:15:00,105.95,106.0,105.9,105.9,5142.0,104.9195,104.969,104.87,104.87,5142.0
2025-04-29 14:20:00,105.9,105.93,105.76,105.9,5653.0,104.87,104.8997,104.7314,104.87,5653.0
2025-04-29 14:25:00,105.88,105.92,105.79,105.85,7723.0,104.8502,104.8898,104.7611,104.8205,7723.0
2025-04-29 14:30:00,105.91,106.01,105.91,105.97,7183.0,104.8799,104.9789,104.8799,104.9393,7183.0
2025-04-29 14:35:00,105.95,106.05,105.95,106.05,6252.0,104.9195,105.0186,104.9195,105.0186,6252.0
2025-04-29 14:40:00,106.06,106.06,105.96,106.01,7296.0,105.0285,105.0285,104.9294,104.9789,7296.0
2025-04-29 14:45:00,106.0,106.0,105.87,105.87,4817.0,104.969,104.969,104.8403,104.8403,4817.0
2025-04-29 14:50:00,105.89,106.01,105.82,105.97,9054.0,104.8601,104.9789,104.7908,104.9393,9054.0
2025-04-29 14:55:00,105.97,105.98,105.9,105.92,6442.0,104.9393,104.9492,104.87,104.8898,6442.0
2025-04-29 15:00:00,105.94,106.02,105.85,105.85,6158.0,104.9096,104.9888,104.8205,104.8205,6158.0
2025-04-29 15:05:00,105.79,106.05,105.79,106.01,9634.0,104.7611,105.0186,104.7611,104.9789,9634.0
2025-04-29 15:10:00,106.02,106.08,105.98,106.08,5987.0,104.9888,105.0483,104.9492,105.0483,5987.0
2025-04-29 15:15:00,106.08,106.27,106.04,106.26,13824.0,105.0483,105.2364,105.0086,105.2265,13824.0
2025-04-29 15:20:00,106.24,106.26,106.14,106.22,8990.0,105.2067,105.2265,105.1077,105.1869,8990.0
2025-04-29 15:25:00,106.23,106.23,106.1,106.11,6246.0,105.1968,105.1968,105.0681,105.078,6246.0
2025-04-29 15:30:00,106.11,106.17,106.05,106.12,15282.0,105.078,105.1374,105.0186,105.0879,15282.0
2025-04-29 15:35:00,106.1,106.18,106.08,106.13,11265.0,105.0681,105.1473,105.0483,105.0978,11265.0
2025-04-29 15:40:00,106.12,106.14,105.99,106.07,10628.0,105.0879,105.1077,104.9591,105.0384,10628.0
2025-04-29 15:45:00,106.05,106.06,105.85,106.0,16317.0,105.0186,105.0285,104.8205,104.969,16317.0
2025-04-29 15:50:00,106.05,106.06,105.88,105.88,30138.0,105.0186,105.0285,104.8502,104.8502,30138.0
2025-04-29 15:55:00,105.91,106.14,105.77,106.0,81620.0,104.8799,105.1077,104.7413,104.969,81620.0
2025-04-30 09:30:00,104.36,104.36,102.4,102.69,38102.0,103.345,103.345,101.4041,101.6912,38102.0
2025-04-30 09:35:00,102.93,103.81,102.93,103.5,20417.0,101.9289,102.8003,101.9289,102.4934,20417.0
2025-04-30 09:40:00,103.27,103.32,102.52,102.86,9772.0,102.2656,102.3151,101.5229,101.8596,9772.0
2025-04-30 09:45:00,102.86,103.0,102.66,102.67,12343.0,101.8596,101.9982,101.6615,101.6714,12343.0
2025-04-30 09:50:00,102.68,102.74,102.41,102.48,9430.0,101.6813,101.7407,101.414,101.4833,9430.0
2025-04-30 09:55:00,102.48,102.58,102.2,102.28,6376.0,101.4833,101.5823,101.206,101.2852,6376.0
2025-04-30 10:00:00,102.17,102.74,102.16,102.67,10273.0,101.1763,101.7407,101.1664,101.6714,10273.0
2025-04-30 10:05:00,102.77,102.99,102.54,102.83,10379.0,101.7705,101.9883,101.5427,101.8299,10379.0
2025-04-30 10:10:00,102.79,103.17,102.74,103.07,6513.0,101.7903,102.1666,101.7407,102.0675,6513.0
2025-04-30 10:15:00,103.1,103.37,103.02,103.25,38683.0,102.0972,102.3646,102.018,102.2458,38683.0
2025-04-30 10:20:00,103.25,103.5,103.22,103.47,6954.0,102.2458,102.4934,102.2161,102.4636,6954.0
2025-04-30 10:25:00,103.38,103.72,103.36,103.69,15927.0,102.3745,102.7112,102.3547,102.6815,15927.0
2025-04-30 10:30:00,103.73,103.99,103.73,103.91,10809.0,102.7211,102.9786,102.7211,102.8994,10809.0
2025-04-30 10:35:00,103.86,103.92,103.72,103.9,41869.0,102.8499,102.9093,102.7112,102.8895,41869.0
2025-04-30 10:40:00,103.86,103.9,103.31,103.62,30647.0,102.8499,102.8895,102.3052,102.6122,30647.0
2025-04-30 10:45:00,103.57,103.57,103.26,103.39,9408.0,102.5627,102.5627,102.2557,102.3844,9408.0
2025-04-30 10:50:00,103.33,103.6,103.14,103.46,11409.0,102.325,102.5924,102.1369,102.4537,11409.0
2025-04-30 10:55:00,103.42,103.58,103.27,103.41,6213.0,102.4141,102.5726,102.2656,102.4042,6213.0
2025-04-30 11:00:00,103.41,103.76,103.39,103.7,12619.0,102.4042,102.7508,102.3844,102.6914,12619.0
2025-04-30 11:05:00,103.76,104.06,103.7,104.02,6514.0,102.7508,103.0479,102.6914,103.0083,6514.0
2025-04-30 11:10:00,104.02,104.38,103.96,104.38,8646.0,103.0083,103.3648,102.9489,103.3648,8646.0
2025-04-30 11:15:00,104.39,104.51,104.29,104.3,9494.0,103.3747,103.4935,103.2757,103.2856,9494.0
2025-04-30 11:20:00,104.38,104.53,104.33,104.37,7070.0,103.3648,103.5133,103.3153,103.3549,7070.0
2025-04-30 11:25:00,104.34,104.34,104.08,104.18,5246.0,103.3252,103.3252,103.0677,103.1667,5246.0
2025-04-30 11:30:00,104.11,104.34,104.04,104.31,5984.0,103.0974,103.3252,103.0281,103.2955,5984.0
2025-04-30 11:35:00,104.35,104.35,104.16,104.23,7147.0,103.3351,103.3351,103.1469,103.2163,7147.0
2025-04-30 11:40:00,104.28,104.31,103.5,103.61,36686.0,103.2658,103.2955,102.4934,102.6023,36686.0
2025-04-30 11:45:00,103.52,103.69,103.26,103.26,8178.0,102.5132,102.6815,102.2557,102.2557,8178.0
2025-04-30 11:50:00,103.16,103.19,102.87,102.9,8567.0,102.1567,102.1864,101.8695,101.8992,8567.0
2025-04-30 11:55:00,102.94,103.24,102.92,103.12,8258.0,101.9388,102.2359,101.919,102.117,8258.0
2025-04-30 12:00:00,103.19,103.3,103.06,103.16,7538.0,102.1864,102.2953,102.0576,102.1567,7538.0
2025-04-30 12:05:00,103.2,103.38,103.17,103.29,6102.0,102.1963,102.3745,102.1666,102.2854,6102.0
2025-04-30 12:10:00,103.35,103.4,103.16,103.22,5838.0,102.3448,102.3943,102.1567,102.2161,5838.0
2025-04-30 12:15:00,103.32,103.33,103.06,103.15,12574.0,102.3151,102.325,102.0576,102.1468,12574.0
2025-04-30 12:20:00,103.12,103.12,102.97,102.98,14307.0,102.117,102.117,101.9685,101.9784,14307.0
2025-04-30 12:25:00,102.97,102.99,102.83,102.84,11513.0,101.9685,101.9883,101.8299,101.8398,11513.0
2025-04-30 12:30:00,102.79,102.85,102.59,102.62,22069.0,101.7903,101.8497,101.5922,101.6219,22069.0
2025-04-30 12:35:00,102.65,103.0,102.56,102.99,17735.0,101.6516,101.9982,101.5625,101.9883,17735.0
2025-04-30 12:40:00,103.03,103.24,102.98,103.11,8108.0,102.0279,102.2359,101.9784,102.1071,8108.0
2025-04-30 12:45:00,103.14,103.25,103.13,103.25,8101.0,102.1369,102.2458,102.127,102.2458,8101.0
2025-04-30 12:50:00,103.25,103.32,103.2,103.25,10206.0,102.2458,102.3151,102.1963,102.2458,10206.0
2025-04-30 12:55:00,103.28,103.35,103.13,103.25,9780.0,102.2755,102.3448,102.127,102.2458,9780.0
2025-04-30 13:00:00,103.19,103.24,103.07,103.07,3825.0,102.1864,102.2359,102.0675,102.0675,3825.0
2025-04-30 13:05:00,103.07,103.16,102.97,103.07,5273.0,102.0675,102.1567,101.9685,102.0675,5273.0
2025-04-30 13:10:00,102.99,103.02,102.86,103.02,10546.0,101.9883,102.018,101.8596,102.018,10546.0
2025-04-30 13:15:00,103.01,103.21,103.01,103.17,10836.0,102.0081,102.2062,102.0081,102.1666,10836.0
2025-04-30 13:20:00,103.17,103.33,103.1,103.28,9731.0,102.1666,102.325,102.0972,102.2755,9731.0
2025-04-30 13:25:00,103.29,103.46,103.29,103.34,10773.0,102.2854,102.4537,102.2854,102.3349,10773.0
2025-04-30 13:30:00,103.42,103.57,103.38,103.56,7164.0,102.4141,102.5627,102.3745,102.5528,7164.0
2025-04-30 13:35:00,103.52,103.65,103.52,103.57,14094.0,102.5132,102.6419,102.5132,102.5627,14094.0
2025-04-30 13:40:00,103.51,103.67,103.48,103.55,14694.0,102.5033,102.6617,102.4735,102.5429,14694.0
2025-04-30 13:45:00,103.51,103.52,103.36,103.41,6311.0,102.5033,102.5132,102.3547,102.4042,6311.0
2025-04-30 13:50:00,103.45,103.51,103.41,103.43,6680.0,102.4438,102.5033,102.4042,102.424,6680.0
2025-04-30 13:55:00,103.44,103.48,103.25,103.32,13411.0,102.4339,102.4735,102.2458,102.3151,13411.0
2025-04-30 14:00:00,103.33,103.43,103.21,103.33,9941.0,102.325,102.424,102.2062,102.325,9941.0
2025-04-30 14:05:00,103.38,104.07,103.23,103.43,26609.0,102.3745,103.0578,102.226,102.424,26609.0
2025-04-30 14:10:00,103.49,103.69,103.42,103.49,9877.0,102.4835,102.6815,102.4141,102.4835,9877.0
2025-04-30 14:15:00,103.55,103.81,103.54,103.8,9286.0,102.5429,102.8003,102.533,102.7904,9286.0
2025-04-30 14:20:00,103.82,103.83,103.58,103.64,6257.0,102.8102,102.8201,102.5726,102.632,6257.0
2025-04-30 14:25:00,103.64,103.65,103.3,103.47,10641.0,102.632,102.6419,102.2953,102.4636,10641.0
2025-04-30 14:30:00,103.43,103.51,103.4,103.42,10719.0,102.424,102.5033,102.3943,102.4141,10719.0
2025-04-30 14:35:00,103.42,103.49,103.23,103.23,11290.0,102.4141,102.4835,102.226,102.226,11290.0
2025-04-30 14:40:00,103.23,103.38,103.18,103.22,9749.0,102.226,102.3745,102.1765,102.2161,9749.0
2025-04-30 14:45:00,103.23,103.47,103.18,103.45,11301.0,102.226,102.4636,102.1765,102.4438,11301.0
2025-04-30 14:50:00,103.43,103.52,103.34,103.37,16440.0,102.424,102.5132,102.3349,102.3646,16440.0
2025-04-30 14:55:00,103.4,103.45,103.22,103.3,11298.0,102.3943,102.4438,102.2161,102.2953,11298.0
2025-04-30 15:00:00,103.33,103.38,103.19,103.27,9275.0,102.325,102.3745,102.1864,102.2656,9275.0
2025-04-30 15:05:00,103.27,103.43,103.26,103.35,21442.0,102.2656,102.424,102.2557,102.3448,21442.0
2025-04-30 15:10:00,103.32,103.6,103.32,103.49,16500.0,102.3151,102.5924,102.3151,102.4835,16500.0
2025-04-30 15:15:00,103.49,103.6,103.46,103.46,12695.0,102.4835,102.5924,102.4537,102.4537,12695.0
2025-04-30 15:20:00,103.46,103.55,103.42,103.46,9330.0,102.4537,102.5429,102.4141,102.4537,9330.0
2025-04-30 15:25:00,103.45,103.55,103.29,103.34,15069.0,102.4438,102.5429,102.2854,102.3349,15069.0
2025-04-30 15:30:00,103.35,103.44,103.17,103.22,17929.0,102.3448,102.4339,102.1666,102.2161,17929.0
2025-04-30 15:35:00,103.2,103.28,103.08,103.26,27402.0,102.1963,102.2755,102.0774,102.2557,27402.0
2025-04-30 15:40:00,103.26,103.47,103.15,103.45,33239.0,102.2557,102.4636,102.1468,102.4438,33239.0
2025-04-30 15:45:00,103.44,103.94,103.41,103.89,43127.0,102.4339,102.9291,102.4042,102.8796,43127.0
2025-04-30 15:50:00,103.83,104.51,103.72,104.34,57680.0,102.8201,103.4935,102.7112,103.3252,57680.0
2025-04-30 15:55:00,104.35,104.48,103.97,104.06,244788.0,103.3351,103.4638,102.9588,103.0479,244788.0
2025-05-01 09:30:00,104.27,105.18,104.14,105.18,34527.0,103.2559,104.157,103.1271,104.157,34527.0
2025-05-01 09:35:00,105.19,105.53,104.73,105.01,8194.0,104.1669,104.5036,103.7114,103.9887,8194.0
2025-05-01 09:40:00,105.02,105.6,104.92,105.51,9880.0,103.9986,104.5729,103.8995,104.4838,9880.0
2025-05-01 09:45:00,105.4,105.57,105.03,105.28,9379.0,104.3749,104.5432,104.0085,104.256,9379.0
2025-05-01 09:50:00,105.28,105.57,105.21,105.31,10283.0,104.256,104.5432,104.1867,104.2857,10283.0
2025-05-01 09:55:00,105.34,105.36,104.96,104.98,10969.0,104.3155,104.3353,103.9392,103.959,10969.0
2025-05-01 10:00:00,104.97,105.71,104.97,105.55,21766.0,103.9491,104.6819,103.9491,104.5234,21766.0
2025-05-01 10:05:00,105.59,105.65,105.33,105.48,19517.0,104.563,104.6224,104.3056,104.4541,19517.0
2025-05-01 10:10:00,105.32,105.36,105.01,105.23,18009.0,104.2957,104.3353,103.9887,104.2065,18009.0
2025-05-01 10:15:00,105.23,105.32,104.9,104.9,8608.0,104.2065,104.2957,103.8797,103.8797,8608.0
2025-05-01 10:20:00,104.92,104.93,104.63,104.68,10347.0,103.8995,103.9094,103.6124,103.6619,10347.0
2025-05-01 10:25:00,104.68,104.88,104.67,104.77,15042.0,103.6619,103.8599,103.652,103.751,15042.0
2025-05-01 10:30:00,104.78,104.91,104.61,104.7,12121.0,103.7609,103.8896,103.5926,103.6817,12121.0
2025-05-01 10:35:00,104.82,105.07,104.76,104.92,12418.0,103.8005,104.0481,103.7411,103.8995,12418.0
2025-05-01 10:40:00,104.97,105.2,104.91,105.0,13468.0,103.9491,104.1768,103.8896,103.9788,13468.0
2025-05-01 10:45:00,104.93,105.27,104.81,105.13,8403.0,103.9094,104.2461,103.7906,104.1075,8403.0
2025-05-01 10:50:00,105.13,105.14,105.01,105.07,9199.0,104.1075,104.1174,103.9887,104.0481,9199.0
2025-05-01 10:55:00,105.11,105.18,105.01,105.02,8902.0,104.0877,104.157,103.9887,103.9986,8902.0
2025-05-01 11:00:00,105.09,105.14,104.8,104.83,15012.0,104.0679,104.1174,103.7807,103.8104,15012.0
2025-05-01 11:05:00,104.84,104.95,104.58,104.58,12436.0,103.8203,103.9293,103.5628,103.5628,12436.0
2025-05-01 11:10:00,104.54,104.64,104.4,104.5,13543.0,103.5232,103.6223,103.3846,103.4836,13543.0
2025-05-01 11:15:00,104.53,104.62,104.41,104.56,11865.0,103.5133,103.6025,103.3945,103.543,11865.0
2025-05-01 11:20:00,104.63,104.82,104.51,104.78,10882.0,103.6124,103.8005,103.4935,103.7609,10882.0
2025-05-01 11:25:00,104.77,105.03,104.76,104.97,19598.0,103.751,104.0085,103.7411,103.9491,19598.0
2025-05-01 11:30:00,105.02,105.04,104.7,104.75,51106.0,103.9986,104.0184,103.6817,103.7312,51106.0
2025-05-01 11:35:00,104.76,104.9,104.49,104.57,10187.0,103.7411,103.8797,103.4737,103.5529,10187.0
2025-05-01 11:40:00,104.56,104.8,104.5,104.54,21120.0,103.543,103.7807,103.4836,103.5232,21120.0
2025-05-01 11:45:00,104.53,104.71,104.45,104.67,13593.0,103.5133,103.6916,103.4341,103.652,13593.0
2025-05-01 11:50:00,104.65,104.66,104.42,104.43,9974.0,103.6322,103.6421,103.4044,103.4143,9974.0
2025-05-01 11:55:00,104.4,104.4,104.08,104.08,6266.0,103.3846,103.3846,103.0677,103.0677,6266.0
2025-05-01 12:00:00,104.07,104.07,103.75,103.77,9325.0,103.0578,103.0578,102.7409,102.7607,9325.0
2025-05-01 12:05:00,103.84,104.07,103.77,104.07,9215.0,102.83,103.0578,102.7607,103.0578,9215.0
2025-05-01 12:10:00,103.95,104.12,103.94,104.09,3724.0,102.939,103.1073,102.9291,103.0776,3724.0
2025-05-01 12:15:00,104.01,104.03,103.8,103.97,3278.0,102.9984,103.0182,102.7904,102.9588,3278.0
2025-05-01 12:20:00,103.87,104.07,103.82,103.99,6096.0,102.8598,103.0578,102.8102,102.9786,6096.0
2025-05-01 12:25:00,103.98,104.09,103.82,103.94,3407.0,102.9687,103.0776,102.8102,102.9291,3407.0
2025-05-01 12:30:00,103.89,103.97,103.79,103.84,6521.0,102.8796,102.9588,102.7805,102.83,6521.0
2025-05-01 12:35:00,103.8,103.87,103.75,103.82,11183.0,102.7904,102.8598,102.7409,102.8102,11183.0
2025-05-01 12:40:00,103.69,103.74,103.54,103.74,7664.0,102.6815,102.731,102.533,102.731,7664.0
2025-05-01 12:45:00,103.73,103.75,103.56,103.56,5786.0,102.7211,102.7409,102.5528,102.5528,5786.0
2025-05-01 12:50:00,103.56,103.67,103.47,103.48,3904.0,102.5528,102.6617,102.4636,102.4735,3904.0
2025-05-01 12:55:00,103.48,103.55,103.46,103.47,5020.0,102.4735,102.5429,102.4537,102.4636,5020.0
2025-05-01 13:00:00,103.45,103.79,103.41,103.79,8211.0,102.4438,102.7805,102.4042,102.7805,8211.0
2025-05-01 13:05:00,103.76,103.81,103.65,103.78,6572.0,102.7508,102.8003,102.6419,102.7706,6572.0
2025-05-01 13:10:00,103.77,103.86,103.7,103.79,31921.0,102.7607,102.8499,102.6914,102.7805,31921.0
2025-05-01 13:15:00,103.79,103.87,103.67,103.68,10797.0,102.7805,102.8598,102.6617,102.6716,10797.0
2025-05-01 13:20:00,103.67,103.69,103.48,103.48,11186.0,102.6617,102.6815,102.4735,102.4735,11186.0
2025-05-01 13:25:00,103.48,103.62,103.4,103.6,12215.0,102.4735,102.6122,102.3943,102.5924,12215.0
2025-05-01 13:30:00,103.59,103.82,103.5,103.8,13522.0,102.5825,102.8102,102.4934,102.7904,13522.0
2025-05-01 13:35:00,103.8,103.88,103.76,103.81,8603.0,102.7904,102.8697,102.7508,102.8003,8603.0
2025-05-01 13:40:00,103.8,103.8,103.53,103.59,14565.0,102.7904,102.7904,102.5231,102.5825,14565.0
2025-05-01 13:45:00,103.59,103.67,103.54,103.67,8543.0,102.5825,102.6617,102.533,102.6617,8543.0
2025-05-01 13:50:00,103.6,103.75,103.5,103.65,6558.0,102.5924,102.7409,102.4934,102.6419,6558.0
2025-05-01 13:55:00,103.58,103.65,103.35,103.42,7368.0,102.5726,102.6419,102.3448,102.4141,7368.0
2025-05-01 14:00:00,103.47,103.64,103.42,103.64,5507.0,102.4636,102.632,102.4141,102.632,5507.0
2025-05-01 14:05:00,103.65,103.71,103.58,103.7,5736.0,102.6419,102.7013,102.5726,102.6914,5736.0
2025-05-01 14:10:00,103.7,103.86,103.69,103.81,6866.0,102.6914,102.8499,102.6815,102.8003,6866.0
2025-05-01 14:15:00,103.79,103.93,103.74,103.89,14202.0,102.7805,102.9192,102.731,102.8796,14202.0
2025-05-01 14:20:00,103.85,104.54,103.83,104.39,26600.0,102.8399,103.5232,102.8201,103.3747,26600.0
2025-05-01 14:25:00,104.32,104.45,104.13,104.31,12803.0,103.3054,103.4341,103.1172,103.2955,12803.0
2025-05-01 14:30:00,104.32,104.36,104.17,104.31,8920.0,103.3054,103.345,103.1568,103.2955,8920.0
2025-05-01 14:35:00,104.32,104.32,104.08,104.09,12321.0,103.3054,103.3054,103.0677,103.0776,12321.0
2025-05-01 14:40:00,104.03,104.09,103.93,104.03,8064.0,103.0182,103.0776,102.9192,103.0182,8064.0
2025-05-01 14:45:00,104.03,104.11,104.02,104.05,9938.0,103.0182,103.0974,103.0083,103.038,9938.0
2025-05-01 14:50:00,104.04,104.17,104.0,104.09,11220.0,103.0281,103.1568,102.9885,103.0776,11220.0
2025-05-01 14:55:00,104.09,104.22,104.05,104.09,14249.0,103.0776,103.2064,103.038,103.0776,14249.0
2025-05-01 15:00:00,104.09,104.19,104.01,104.17,17175.0,103.0776,103.1766,102.9984,103.1568,17175.0
2025-05-01 15:05:00,104.18,104.24,104.14,104.15,12123.0,103.1667,103.2262,103.1271,103.137,12123.0
2025-05-01 15:10:00,104.12,104.16,104.0,104.15,24092.0,103.1073,103.1469,102.9885,103.137,24092.0
2025-05-01 15:15:00,104.13,104.13,103.87,103.96,14907.0,103.1172,103.1172,102.8598,102.9489,14907.0
2025-05-01 15:20:00,103.98,104.07,103.93,103.93,20762.0,102.9687,103.0578,102.9192,102.9192,20762.0
2025-05-01 15:25:00,103.93,104.14,103.92,104.1,19020.0,102.9192,103.1271,102.9093,103.0875,19020.0
2025-05-01 15:30:00,104.14,104.22,104.01,104.06,14693.0,103.1271,103.2064,102.9984,103.0479,14693.0
2025-05-01 15:35:00,104.05,104.15,103.92,104.02,17320.0,103.038,103.137,102.9093,103.0083,17320.0
2025-05-01 15:40:00,104.0,104.2,103.94,104.17,25227.0,102.9885,103.1865,102.9291,103.1568,25227.0
2025-05-01 15:45:00,104.17,104.43,104.15,104.43,27531.0,103.1568,103.4143,103.137,103.4143,27531.0
2025-05-01 15:50:00,104.4,104.42,104.03,104.06,48945.0,103.3846,103.4044,103.0182,103.0479,48945.0
2025-05-01 15:55:00,104.04,104.04,103.35,103.47,181049.0,103.0281,103.0281,102.3448,102.4636,181049.0
2025-05-02 09:30:00,105.24,105.57,104.89,105.4,37549.0,104.2164,104.5432,103.8698,104.3749,37549.0
2025-05-02 09:35:00,105.15,105.16,104.74,104.98,7676.0,104.1273,104.1372,103.7213,103.959,7676.0
2025-05-02 09:40:00,104.73,104.73,104.37,104.45,6521.0,103.7114,103.7114,103.3549,103.4341,6521.0
2025-05-02 09:45:00,104.55,104.55,104.12,104.17,10870.0,103.5331,103.5331,103.1073,103.1568,10870.0
2025-05-02 09:50:00,104.19,104.26,103.86,103.97,2400.0,103.1766,103.246,102.8499,102.9588,2400.0
2025-05-02 09:55:00,103.98,104.12,103.88,104.12,2361.0,102.9687,103.1073,102.8697,103.1073,2361.0
2025-05-02 10:00:00,104.08,104.17,103.38,103.46,7478.0,103.0677,103.1568,102.3745,102.4537,7478.0
2025-05-02 10:05:00,103.47,104.21,103.39,104.15,6228.0,102.4636,103.1964,102.3844,103.137,6228.0
2025-05-02 10:10:00,104.21,104.53,104.09,104.52,4292.0,103.1964,103.5133,103.0776,103.5034,4292.0
2025-05-02 10:15:00,104.6,105.01,104.45,105.01,5339.0,103.5827,103.9887,103.4341,103.9887,5339.0
2025-05-02 10:20:00,105.01,105.01,104.6,104.67,7353.0,103.9887,103.9887,103.5827,103.652,7353.0
2025-05-02 10:25:00,104.62,104.94,104.62,104.94,7203.0,103.6025,103.9193,103.6025,103.9193,7203.0
2025-05-02 10:30:00,104.88,105.02,104.77,104.97,5025.0,103.8599,103.9986,103.751,103.9491,5025.0
2025-05-02 10:35:00,104.93,105.0,104.83,104.88,4901.0,103.9094,103.9788,103.8104,103.8599,4901.0
2025-05-02 10:40:00,104.83,104.89,104.77,104.82,4722.0,103.8104,103.8698,103.751,103.8005,4722.0
2025-05-02 10:45:00,104.78,105.04,104.78,104.92,4428.0,103.7609,104.0184,103.7609,103.8995,4428.0
2025-05-02 10:50:00,104.93,105.03,104.88,104.92,7123.0,103.9094,104.0085,103.8599,103.8995,7123.0
2025-05-02 10:55:00,104.96,105.13,104.96,105.07,7869.0,103.9392,104.1075,103.9392,104.0481,7869.0
2025-05-02 11:00:00,105.11,105.22,105.02,105.14,15245.0,104.0877,104.1966,103.9986,104.1174,15245.0
2025-05-02 11:05:00,105.19,105.5,105.18,105.32,7171.0,104.1669,104.4739,104.157,104.2957,7171.0
2025-05-02 11:10:00,105.34,105.34,105.18,105.29,10791.0,104.3155,104.3155,104.157,104.2659,10791.0
2025-05-02 11:15:00,105.26,105.26,104.92,104.93,13826.0,104.2362,104.2362,103.8995,103.9094,13826.0
2025-05-02 11:20:00,104.97,105.0,104.76,104.8,6421.0,103.9491,103.9788,103.7411,103.7807,6421.0
2025-05-02 11:25:00,104.74,104.74,104.59,104.6,3362.0,103.7213,103.7213,103.5728,103.5827,3362.0
2025-05-02 11:30:00,104.63,105.92,104.63,105.92,76864.0,103.6124,104.8898,103.6124,104.8898,76864.0
2025-05-02 11:35:00,105.91,106.27,105.69,106.12,64742.0,104.8799,105.2364,104.6621,105.0879,64742.0
2025-05-02 11:40:00,106.15,106.19,105.73,106.09,16244.0,105.1176,105.1572,104.7017,105.0582,16244.0
2025-05-02 11:45:00,106.1,106.23,106.02,106.05,17135.0,105.0681,105.1968,104.9888,105.0186,17135.0
2025-05-02 11:50:00,106.03,106.22,105.95,105.95,16025.0,104.9987,105.1869,104.9195,104.9195,16025.0
2025-05-02 11:55:00,105.92,105.94,105.65,105.66,20519.0,104.8898,104.9096,104.6224,104.6323,20519.0
2025-05-02 12:00:00,105.66,106.54,105.59,106.15,45230.0,104.6323,105.5038,104.563,105.1176,45230.0
2025-05-02 12:05:00,106.2,106.26,105.94,105.96,21398.0,105.1671,105.2265,104.9096,104.9294,21398.0
2025-05-02 12:10:00,106.0,106.19,105.92,106.13,4802.0,104.969,105.1572,104.8898,105.0978,4802.0
2025-05-02 12:15:00,106.16,106.26,106.08,106.16,4582.0,105.1275,105.2265,105.0483,105.1275,4582.0
2025-05-02 12:20:00,106.25,106.4,106.19,106.34,3111.0,105.2166,105.3651,105.1572,105.3057,3111.0
2025-05-02 12:25:00,106.38,106.51,106.37,106.43,3996.0,105.3453,105.4741,105.3354,105.3949,3996.0
2025-05-02 12:30:00,106.42,106.77,106.33,106.65,6026.0,105.385,105.7315,105.2958,105.6127,6026.0
2025-05-02 12:35:00,106.65,106.84,106.55,106.75,5902.0,105.6127,105.8009,105.5137,105.7117,5902.0
2025-05-02 12:40:00,106.71,106.8,106.65,106.7,3979.0,105.6721,105.7613,105.6127,105.6622,3979.0
2025-05-02 12:45:00,106.65,106.65,106.52,106.61,4073.0,105.6127,105.6127,105.484,105.5731,4073.0
2025-05-02 12:50:00,106.64,106.66,106.51,106.55,5867.0,105.6028,105.6226,105.4741,105.5137,5867.0
2025-05-02 12:55:00,106.55,106.6,106.24,106.4,11367.0,105.5137,105.5632,105.2067,105.3651,11367.0
2025-05-02 13:00:00,106.41,106.46,106.26,106.38,3028.0,105.3751,105.4246,105.2265,105.3453,3028.0
2025-05-02 13:05:00,106.36,106.39,106.13,106.15,7143.0,105.3255,105.3552,105.0978,105.1176,7143.0
2025-05-02 13:10:00,106.16,106.23,106.04,106.11,9764.0,105.1275,105.1968,105.0086,105.078,9764.0
2025-05-02 13:15:00,106.04,106.37,105.96,106.37,25978.0,105.0086,105.3354,104.9294,105.3354,25978.0
2025-05-02 13:20:00,106.4,106.6,106.39,106.55,6389.0,105.3651,105.5632,105.3552,105.5137,6389.0
2025-05-02 13:25:00,106.52,106.53,106.37,106.38,7417.0,105.484,105.4939,105.3354,105.3453,7417.0
2025-05-02 13:30:00,106.37,106.45,106.17,106.41,4971.0,105.3354,105.4147,105.1374,105.3751,4971.0
2025-05-02 13:35:00,106.33,106.47,106.29,106.4,4487.0,105.2958,105.4345,105.2562,105.3651,4487.0
2025-05-02 13:40:00,106.42,106.67,106.42,106.6,9378.0,105.385,105.6325,105.385,105.5632,9378.0
2025-05-02 13:45:00,106.59,106.83,106.59,106.78,5043.0,105.5533,105.791,105.5533,105.7415,5043.0
2025-05-02 13:50:00,106.8,106.8,106.67,106.75,5124.0,105.7613,105.7613,105.6325,105.7117,5124.0
2025-05-02 13:55:00,106.7,106.8,106.66,106.75,6239.0,105.6622,105.7613,105.6226,105.7117,6239.0
2025-05-02 14:00:00,106.8,106.87,106.76,106.87,4026.0,105.7613,105.8306,105.7216,105.8306,4026.0
2025-05-02 14:05:00,106.85,106.97,106.82,106.95,8901.0,105.8108,105.9296,105.7811,105.9098,8901.0
2025-05-02 14:10:00,106.93,107.04,106.9,107.0,18695.0,105.89,105.9989,105.8603,105.9593,18695.0
2025-05-02 14:15:00,107.01,107.02,106.89,106.97,6643.0,105.9692,105.9791,105.8504,105.9296,6643.0
2025-05-02 14:20:00,106.99,107.02,106.89,107.0,12029.0,105.9494,105.9791,105.8504,105.9593,12029.0
2025-05-02 14:25:00,107.02,107.04,106.87,107.04,12912.0,105.9791,105.9989,105.8306,105.9989,12912.0
2025-05-02 14:30:00,107.0,107.1,106.96,107.02,11922.0,105.9593,106.0583,105.9197,105.9791,11922.0
2025-05-02 14:35:00,107.0,107.15,106.93,107.05,6484.0,105.9593,106.1079,105.89,106.0088,6484.0
2025-05-02 14:40:00,107.06,107.17,106.89,106.99,54944.0,106.0187,106.1277,105.8504,105.9494,54944.0
2025-05-02 14:45:00,106.98,106.98,106.64,106.66,20646.0,105.9395,105.9395,105.6028,105.6226,20646.0
2025-05-02 14:50:00,106.66,106.77,106.62,106.74,15112.0,105.6226,105.7315,105.583,105.7018,15112.0
2025-05-02 14:55:00,106.71,106.8,106.68,106.72,15248.0,105.6721,105.7613,105.6424,105.682,15248.0
2025-05-02 15:00:00,106.7,106.73,106.61,106.66,7430.0,105.6622,105.6919,105.5731,105.6226,7430.0
2025-05-02 15:05:00,106.64,106.98,106.63,106.94,12703.0,105.6028,105.9395,105.5929,105.8999,12703.0
2025-05-02 15:10:00,106.94,106.98,106.71,106.87,37874.0,105.8999,105.9395,105.6721,105.8306,37874.0
2025-05-02 15:15:00,106.9,107.16,106.9,107.16,7560.0,105.8603,106.1178,105.8603,106.1178,7560.0
2025-05-02 15:20:00,107.17,107.28,107.16,107.24,9579.0,106.1277,106.2366,106.1178,106.197,9579.0
2025-05-02 15:25:00,107.26,107.39,107.26,107.32,8690.0,106.2168,106.3455,106.2168,106.2762,8690.0
2025-05-02 15:30:00,107.31,107.38,107.24,107.27,9670.0,106.2663,106.3356,106.197,106.2267,9670.0
2025-05-02 15:35:00,107.24,107.35,107.14,107.34,21722.0,106.197,106.3059,106.098,106.296,21722.0
2025-05-02 15:40:00,107.32,107.49,107.31,107.46,14178.0,106.2762,106.4445,106.2663,106.4148,14178.0
2025-05-02 15:45:00,107.47,107.47,107.21,107.23,25242.0,106.4247,106.4247,106.1673,106.1871,25242.0
2025-05-02 15:50:00,107.28,107.48,107.09,107.33,43406.0,106.2366,106.4346,106.0484,106.2861,43406.0
2025-05-02 15:55:00,107.3,107.41,107.05,107.18,138134.0,106.2564,106.3653,106.0088,106.1376,138134.0
2025-05-05 09:30:00,105.83,106.98,105.71,106.62,59489.0,104.8007,105.9395,104.6819,105.583,59489.0
2025-05-05 09:35:00,106.62,107.36,106.62,107.08,8708.0,105.583,106.3158,105.583,106.0385,8708.0
2025-05-05 09:40:00,107.24,107.29,106.68,106.84,7845.0,106.197,106.2465,105.6424,105.8009,7845.0
2025-05-05 09:45:00,106.84,107.11,106.46,106.78,10750.0,105.8009,106.0682,105.4246,105.7415,10750.0
2025-05-05 09:50:00,106.73,106.74,106.25,106.44,4495.0,105.6919,105.7018,105.2166,105.4048,4495.0
2025-05-05 09:55:00,106.41,106.85,106.41,106.67,11017.0,105.3751,105.8108,105.3751,105.6325,11017.0
2025-05-05 10:00:00,106.78,107.44,106.73,107.16,14307.0,105.7415,106.395,105.6919,106.1178,14307.0
2025-05-05 10:05:00,107.06,107.33,106.93,107.2,14786.0,106.0187,106.2861,105.89,106.1574,14786.0
2025-05-05 10:10:00,107.1,107.58,107.08,107.13,16513.0,106.0583,106.5337,106.0385,106.088,16513.0
2025-05-05 10:15:00,107.04,107.53,107.01,107.49,10053.0,105.9989,106.4842,105.9692,106.4445,10053.0
2025-05-05 10:20:00,107.46,107.67,107.46,107.62,21113.0,106.4148,106.6228,106.4148,106.5733,21113.0
2025-05-05 10:25:00,107.73,108.16,107.73,108.12,24415.0,106.6822,107.108,106.6822,107.0684,24415.0
2025-05-05 10:30:00,108.19,108.27,107.98,108.18,12624.0,107.1377,107.217,106.9298,107.1278,12624.0
2025-05-05 10:35:00,108.22,108.42,108.13,108.33,10612.0,107.1674,107.3655,107.0783,107.2764,10612.0
2025-05-05 10:40:00,108.42,108.57,108.25,108.5,17017.0,107.3655,107.514,107.1972,107.4447,17017.0
2025-05-05 10:45:00,108.5,108.52,107.87,107.88,46496.0,107.4447,107.4645,106.8209,106.8308,46496.0
2025-05-05 10:50:00,107.88,108.2,107.66,107.79,62027.0,106.8308,107.1476,106.6129,106.7416,62027.0
2025-05-05 10:55:00,107.79,108.14,107.79,108.14,10675.0,106.7416,107.0882,106.7416,107.0882,10675.0
2025-05-05 11:00:00,108.03,108.08,107.52,107.62,10466.0,106.9793,107.0288,106.4743,106.5733,10466.0
2025-05-05 11:05:00,107.63,107.78,107.5,107.78,11103.0,106.5832,106.7317,106.4544,106.7317,11103.0
2025-05-05 11:10:00,107.78,108.11,107.74,107.98,19434.0,106.7317,107.0585,106.6921,106.9298,19434.0
2025-05-05 11:15:00,107.98,108.01,107.82,107.86,28237.0,106.9298,106.9595,106.7713,106.8109,28237.0
2025-05-05 11:20:00,107.87,108.08,107.86,108.01,13003.0,106.8209,107.0288,106.8109,106.9595,13003.0
2025-05-05 11:25:00,107.96,108.04,107.83,107.9,10017.0,106.91,106.9892,106.7812,106.8506,10017.0
2025-05-05 11:30:00,107.9,107.9,107.62,107.63,12029.0,106.8506,106.8506,106.5733,106.5832,12029.0
2025-05-05 11:35:00,107.64,107.82,107.6,107.8,10642.0,106.5931,106.7713,106.5535,106.7515,10642.0
2025-05-05 11:40:00,107.8,107.94,107.71,107.91,12996.0,106.7515,106.8902,106.6624,106.8605,12996.0
2025-05-05 11:45:00,107.91,107.98,107.86,107.88,4798.0,106.8605,106.9298,106.8109,106.8308,4798.0
2025-05-05 11:50:00,107.89,107.97,107.84,107.89,6815.0,106.8407,106.9199,106.7911,106.8407,6815.0
2025-05-05 11:55:00,107.86,107.92,107.73,107.75,20948.0,106.8109,106.8704,106.6822,106.702,20948.0
2025-05-05 12:00:00,107.74,107.94,107.74,107.84,21254.0,106.6921,106.8902,106.6921,106.7911,21254.0
2025-05-05 12:05:00,107.81,108.03,107.8,107.92,11178.0,106.7614,106.9793,106.7515,106.8704,11178.0
2025-05-05 12:10:00,107.88,107.94,107.8,107.84,7060.0,106.8308,106.8902,106.7515,106.7911,7060.0
2025-05-05 12:15:00,107.84,107.87,107.71,107.81,9128.0,106.7911,106.8209,106.6624,106.7614,9128.0
2025-05-05 12:20:00,107.81,107.93,107.69,107.72,17780.0,106.7614,106.8803,106.6426,106.6723,17780.0
2025-05-05 12:25:00,107.68,107.79,107.57,107.7,13983.0,106.6327,106.7416,106.5238,106.6525,13983.0
2025-05-05 12:30:00,107.7,107.81,107.61,107.77,16308.0,106.6525,106.7614,106.5634,106.7218,16308.0
2025-05-05 12:35:00,107.71,107.83,107.61,107.77,6565.0,106.6624,106.7812,106.5634,106.7218,6565.0
2025-05-05 12:40:00,107.77,107.85,107.64,107.85,10075.0,106.7218,106.801,106.5931,106.801,10075.0
2025-05-05 12:45:00,107.86,107.86,107.69,107.78,6545.0,106.8109,106.8109,106.6426,106.7317,6545.0
2025-05-05 12:50:00,107.81,107.95,107.79,107.95,8465.0,106.7614,106.9001,106.7416,106.9001,8465.0
2025-05-05 12:55:00,107.95,108.06,107.9,107.96,11598.0,106.9001,107.009,106.8506,106.91,11598.0
2025-05-05 13:00:00,107.92,107.94,107.79,107.87,17497.0,106.8704,106.8902,106.7416,106.8209,17497.0
2025-05-05 13:05:00,107.87,107.87,107.73,107.74,5667.0,106.8209,106.8209,106.6822,106.6921,5667.0
2025-05-05 13:10:00,107.74,107.82,107.5,107.5,28491.0,106.6921,106.7713,106.4544,106.4544,28491.0
2025-05-05 13:15:00,107.51,107.56,107.38,107.55,5315.0,106.4644,106.5139,106.3356,106.504,5315.0
2025-05-05 13:20:00,107.48,107.48,107.26,107.26,5244.0,106.4346,106.4346,106.2168,106.2168,5244.0
2025-05-05 13:25:00,107.26,107.3,107.13,107.15,7147.0,106.2168,106.2564,106.088,106.1079,7147.0
2025-05-05 13:30:00,107.13,107.37,107.12,107.37,10164.0,106.088,106.3257,106.0781,106.3257,10164.0
2025-05-05 13:35:00,107.33,107.51,107.31,107.47,7340.0,106.2861,106.4644,106.2663,106.4247,7340.0
2025-05-05 13:40:00,107.51,107.57,107.45,107.5,9426.0,106.4644,106.5238,106.4049,106.4544,9426.0
2025-05-05 13:45:00,107.51,107.55,107.35,107.35,8616.0,106.4644,106.504,106.3059,106.3059,8616.0
2025-05-05 13:50:00,107.36,107.45,107.32,107.44,5819.0,106.3158,106.4049,106.2762,106.395,5819.0
2025-05-05 13:55:00,107.44,107.44,107.24,107.3,12474.0,106.395,106.395,106.197,106.2564,12474.0
2025-05-05 14:00:00,107.32,107.6,107.32,107.58,18791.0,106.2762,106.5535,106.2762,106.5337,18791.0
2025-05-05 14:05:00,107.62,107.7,107.58,107.69,6088.0,106.5733,106.6525,106.5337,106.6426,6088.0
2025-05-05 14:10:00,107.68,107.68,107.53,107.61,7047.0,106.6327,106.6327,106.4842,106.5634,7047.0
2025-05-05 14:15:00,107.59,107.65,107.47,107.56,10742.0,106.5436,106.603,106.4247,106.5139,10742.0
2025-05-05 14:20:00,107.62,107.73,107.59,107.62,21812.0,106.5733,106.6822,106.5436,106.5733,21812.0
2025-05-05 14:25:00,107.62,107.62,107.4,107.48,24906.0,106.5733,106.5733,106.3554,106.4346,24906.0
2025-05-05 14:30:00,107.48,107.61,107.48,107.61,6499.0,106.4346,106.5634,106.4346,106.5634,6499.0
2025-05-05 14:35:00,107.61,107.68,107.55,107.66,6433.0,106.5634,106.6327,106.504,106.6129,6433.0
2025-05-05 14:40:00,107.67,107.7,107.56,107.57,9263.0,106.6228,106.6525,106.5139,106.5238,9263.0
2025-05-05 14:45:00,107.56,107.63,107.53,107.56,9633.0,106.5139,106.5832,106.4842,106.5139,9633.0
2025-05-05 14:50:00,107.56,107.56,107.31,107.34,7461.0,106.5139,106.5139,106.2663,106.296,7461.0
2025-05-05 14:55:00,107.34,107.36,107.12,107.13,8699.0,106.296,106.3158,106.0781,106.088,8699.0
2025-05-05 15:00:00,107.1,107.2,106.99,107.09,14217.0,106.0583,106.1574,105.9494,106.0484,14217.0
2025-05-05 15:05:00,107.11,107.13,106.97,107.09,14899.0,106.0682,106.088,105.9296,106.0484,14899.0
2025-05-05 15:10:00,107.06,107.44,107.05,107.36,13212.0,106.0187,106.395,106.0088,106.3158,13212.0
2025-05-05 15:15:00,107.34,107.41,107.21,107.38,17490.0,106.296,106.3653,106.1673,106.3356,17490.0
2025-05-05 15:20:00,107.36,107.36,107.11,107.12,13116.0,106.3158,106.3158,106.0682,106.0781,13116.0
2025-05-05 15:25:00,107.12,107.19,107.05,107.09,22629.0,106.0781,106.1475,106.0088,106.0484,22629.0
2025-05-05 15:30:00,107.07,107.35,107.07,107.27,20910.0,106.0286,106.3059,106.0286,106.2267,20910.0
2025-05-05 15:35:00,107.27,107.39,107.2,107.35,15021.0,106.2267,106.3455,106.1574,106.3059,15021.0
2025-05-05 15:40:00,107.34,107.41,107.24,107.29,20430.0,106.296,106.3653,106.197,106.2465,20430.0
2025-05-05 15:45:00,107.31,107.31,107.11,107.29,28416.0,106.2663,106.2663,106.0682,106.2465,28416.0
2025-05-05 15:50:00,107.26,107.3,106.86,106.9,64990.0,106.2168,106.2564,105.8207,105.8603,64990.0
2025-05-05 15:55:00,106.9,107.02,106.72,106.91,156316.0,105.8603,105.9791,105.682,105.8702,156316.0
2025-05-06 09:30:00,107.2,108.22,106.9,107.49,26422.0,106.1574,107.1674,105.8603,106.4445,26422.0
2025-05-06 09:35:00,107.54,107.79,107.0,107.09,2679.0,106.4941,106.7416,105.9593,106.0484,2679.0
2025-05-06 09:40:00,106.91,107.0,106.38,106.51,8868.0,105.8702,105.9593,105.3453,105.4741,8868.0
2025-05-06 09:45:00,106.51,106.51,106.0,106.15,5921.0,105.4741,105.4741,104.969,105.1176,5921.0
2025-05-06 09:50:00,106.14,106.14,105.92,106.08,6259.0,105.1077,105.1077,104.8898,105.0483,6259.0
2025-05-06 09:55:00,106.04,106.49,105.99,106.42,8004.0,105.0086,105.4543,104.9591,105.385,8004.0
2025-05-06 10:00:00,106.47,106.62,106.2,106.35,8963.0,105.4345,105.583,105.1671,105.3156,8963.0
2025-05-06 10:05:00,106.34,106.63,106.27,106.37,10250.0,105.3057,105.5929,105.2364,105.3354,10250.0
2025-05-06 10:10:00,106.38,106.83,106.34,106.79,9533.0,105.3453,105.791,105.3057,105.7514,9533.0
2025-05-06 10:15:00,106.8,107.12,106.72,107.12,11839.0,105.7613,106.0781,105.682,106.0781,11839.0
2025-05-06 10:20:00,107.08,107.26,107.01,107.22,6610.0,106.0385,106.2168,105.9692,106.1772,6610.0
2025-05-06 10:25:00,107.25,107.52,107.14,107.52,11723.0,106.2069,106.4743,106.098,106.4743,11723.0
2025-05-06 10:30:00,107.45,107.53,107.21,107.42,13931.0,106.4049,106.4842,106.1673,106.3752,13931.0
2025-05-06 10:35:00,107.42,107.42,107.0,107.24,14851.0,106.3752,106.3752,105.9593,106.197,14851.0
2025-05-06 10:40:00,107.2,107.27,107.14,107.15,5281.0,106.1574,106.2267,106.098,106.1079,5281.0
2025-05-06 10:45:00,107.12,107.16,107.02,107.02,6196.0,106.0781,106.1178,105.9791,105.9791,6196.0
2025-05-06 10:50:00,107.0,107.0,106.59,106.65,8026.0,105.9593,105.9593,105.5533,105.6127,8026.0
2025-05-06 10:55:00,106.64,106.94,106.61,106.8,6491.0,105.6028,105.8999,105.5731,105.7613,6491.0
2025-05-06 11:00:00,106.76,106.91,106.67,106.68,25110.0,105.7216,105.8702,105.6325,105.6424,25110.0
2025-05-06 11:05:00,106.58,106.68,106.52,106.56,9289.0,105.5434,105.6424,105.484,105.5236,9289.0
2025-05-06 11:10:00,106.56,106.65,106.52,106.56,10339.0,105.5236,105.6127,105.484,105.5236,10339.0
2025-05-06 11:15:00,106.56,106.56,106.28,106.45,16275.0,105.5236,105.5236,105.2463,105.4147,16275.0
2025-05-06 11:20:00,106.46,106.77,106.46,106.73,10284.0,105.4246,105.7315,105.4246,105.6919,10284.0
2025-05-06 11:25:00,106.7,106.84,106.67,106.76,11426.0,105.6622,105.8009,105.6325,105.7216,11426.0
2025-05-06 11:30:00,106.8,106.81,106.61,106.68,19894.0,105.7613,105.7712,105.5731,105.6424,19894.0
2025-05-06 11:35:00,106.66,106.75,106.63,106.72,11955.0,105.6226,105.7117,105.5929,105.682,11955.0
2025-05-06 11:40:00,106.74,106.78,106.45,106.45,11177.0,105.7018,105.7415,105.4147,105.4147,11177.0
2025-05-06 11:45:00,106.45,106.53,106.36,106.5,14027.0,105.4147,105.4939,105.3255,105.4642,14027.0
2025-05-06 11:50:00,106.46,106.47,106.3,106.32,7914.0,105.4246,105.4345,105.2661,105.2859,7914.0
2025-05-06 11:55:00,106.34,106.42,106.29,106.41,7183.0,105.3057,105.385,105.2562,105.3751,7183.0
2025-05-06 12:00:00,106.37,106.66,106.36,106.66,15212.0,105.3354,105.6226,105.3255,105.6226,15212.0
2025-05-06 12:05:00,106.64,106.84,106.56,106.56,25531.0,105.6028,105.8009,105.5236,105.5236,25531.0
2025-05-06 12:10:00,106.58,107.13,106.54,107.12,14467.0,105.5434,106.088,105.5038,106.0781,14467.0
2025-05-06 12:15:00,107.1,107.18,107.01,107.06,7329.0,106.0583,106.1376,105.9692,106.0187,7329.0
2025-05-06 12:20:00,107.02,107.07,106.66,106.76,12992.0,105.9791,106.0286,105.6226,105.7216,12992.0
2025-05-06 12:25:00,106.7,106.8,106.62,106.8,12615.0,105.6622,105.7613,105.583,105.7613,12615.0
2025-05-06 12:30:00,106.8,107.0,106.74,106.96,6781.0,105.7613,105.9593,105.7018,105.9197,6781.0
2025-05-06 12:35:00,106.97,106.98,106.8,106.8,14483.0,105.9296,105.9395,105.7613,105.7613,14483.0
2025-05-06 12:40:00,106.78,106.89,106.61,106.66,8027.0,105.7415,105.8504,105.5731,105.6226,8027.0
2025-05-06 12:45:00,106.67,106.67,106.33,106.38,6951.0,105.6325,105.6325,105.2958,105.3453,6951.0
2025-05-06 12:50:00,106.31,106.41,106.27,106.32,12621.0,105.276,105.3751,105.2364,105.2859,12621.0
2025-05-06 12:55:00,106.33,106.35,106.13,106.17,6714.0,105.2958,105.3156,105.0978,105.1374,6714.0
2025-05-06 13:00:00,106.17,106.31,106.09,106.28,9876.0,105.1374,105.276,105.0582,105.2463,9876.0
2025-05-06 13:05:00,106.29,106.54,106.29,106.54,15022.0,105.2562,105.5038,105.2562,105.5038,15022.0
2025-05-06 13:10:00,106.5,106.72,106.49,106.69,6323.0,105.4642,105.682,105.4543,105.6523,6323.0
2025-05-06 13:15:00,106.68,106.69,106.52,106.59,8308.0,105.6424,105.6523,105.484,105.5533,8308.0
2025-05-06 13:20:00,106.57,106.57,106.23,106.26,5866.0,105.5335,105.5335,105.1968,105.2265,5866.0
2025-05-06 13:25:00,106.23,106.27,106.15,106.23,10826.0,105.1968,105.2364,105.1176,105.1968,10826.0
2025-05-06 13:30:00,106.18,106.34,106.17,106.3,5875.0,105.1473,105.3057,105.1374,105.2661,5875.0
2025-05-06 13:35:00,106.3,106.3,106.04,106.05,6443.0,105.2661,105.2661,105.0086,105.0186,6443.0
2025-05-06 13:40:00,106.04,106.12,105.89,105.92,11608.0,105.0086,105.0879,104.8601,104.8898,11608.0
2025-05-06 13:45:00,105.9,105.91,105.81,105.86,7278.0,104.87,104.8799,104.7809,104.8304,7278.0
2025-05-06 13:50:00,105.84,106.05,105.82,106.02,11959.0,104.8106,105.0186,104.7908,104.9888,11959.0
2025-05-06 13:55:00,106.02,106.03,105.94,106.03,7488.0,104.9888,104.9987,104.9096,104.9987,7488.0
2025-05-06 14:00:00,105.99,106.28,105.99,106.24,17815.0,104.9591,105.2463,104.9591,105.2067,17815.0
2025-05-06 14:05:00,106.23,106.24,105.88,106.02,7731.0,105.1968,105.2067,104.8502,104.9888,7731.0
2025-05-06 14:10:00,105.96,105.99,105.87,105.95,6949.0,104.9294,104.9591,104.8403,104.9195,6949.0
2025-05-06 14:15:00,105.94,106.05,105.94,106.02,10906.0,104.9096,105.0186,104.9096,104.9888,10906.0
2025-05-06 14:20:00,106.07,106.13,106.01,106.11,9317.0,105.0384,105.0978,104.9789,105.078,9317.0
2025-05-06 14:25:00,106.12,106.34,106.11,106.33,13882.0,105.0879,105.3057,105.078,105.2958,13882.0
2025-05-06 14:30:00,106.32,106.46,106.25,106.41,8055.0,105.2859,105.4246,105.2166,105.3751,8055.0
2025-05-06 14:35:00,106.42,106.46,106.34,106.38,9992.0,105.385,105.4246,105.3057,105.3453,9992.0
2025-05-06 14:40:00,106.39,106.42,106.26,106.31,13931.0,105.3552,105.385,105.2265,105.276,13931.0
2025-05-06 14:45:00,106.3,106.42,106.28,106.39,10416.0,105.2661,105.385,105.2463,105.3552,10416.0
2025-05-06 14:50:00,106.4,106.43,106.25,106.3,10273.0,105.3651,105.3949,105.2166,105.2661,10273.0
2025-05-06 14:55:00,106.32,106.56,106.32,106.55,7978.0,105.2859,105.5236,105.2859,105.5137,7978.0
2025-05-06 15:00:00,106.52,106.53,106.4,106.48,7586.0,105.484,105.4939,105.3651,105.4444,7586.0
2025-05-06 15:05:00,106.46,106.48,106.29,106.37,17317.0,105.4246,105.4444,105.2562,105.3354,17317.0
2025-05-06 15:10:00,106.38,106.39,106.24,106.32,10133.0,105.3453,105.3552,105.2067,105.2859,10133.0
2025-05-06 15:15:00,106.31,106.35,106.2,106.28,11993.0,105.276,105.3156,105.1671,105.2463,11993.0
2025-05-06 15:20:00,106.28,106.34,106.2,106.26,16112.0,105.2463,105.3057,105.1671,105.2265,16112.0
2025-05-06 15:25:00,106.26,106.35,106.22,106.29,9660.0,105.2265,105.3156,105.1869,105.2562,9660.0
2025-05-06 15:30:00,106.28,106.34,106.24,106.26,13826.0,105.2463,105.3057,105.2067,105.2265,13826.0
2025-05-06 15:35:00,106.27,106.3,106.19,106.26,24278.0,105.2364,105.2661,105.1572,105.2265,24278.0
2025-05-06 15:40:00,106.24,106.34,106.12,106.27,22537.0,105.2067,105.3057,105.0879,105.2364,22537.0
2025-05-06 15:45:00,106.28,106.4,106.22,106.37,36519.0,105.2463,105.3651,105.1869,105.3354,36519.0
2025-05-06 15:50:00,106.41,106.41,105.96,105.97,30255.0,105.3751,105.3751,104.9294,104.9393,30255.0
2025-05-06 15:55:00,105.95,105.95,105.38,105.39,140239.0,104.9195,104.9195,104.3551,104.365,140239.0
2025-05-07 09:30:00,105.47,105.67,104.83,105.21,29973.0,104.4442,104.6422,103.8104,104.1867,29973.0
2025-05-07 09:35:00,104.95,105.66,104.85,105.45,3086.0,103.9293,104.6323,103.8302,104.4244,3086.0
2025-05-07 09:40:00,105.39,105.79,105.39,105.7,4198.0,104.365,104.7611,104.365,104.672,4198.0
2025-05-07 09:45:00,105.77,105.77,105.22,105.22,4707.0,104.7413,104.7413,104.1966,104.1966,4707.0
2025-05-07 09:50:00,105.22,105.62,105.12,105.56,2933.0,104.1966,104.5927,104.0976,104.5333,2933.0
2025-05-07 09:55:00,105.6,105.87,105.56,105.8,3856.0,104.5729,104.8403,104.5333,104.771,3856.0
2025-05-07 10:00:00,105.83,105.9,105.7,105.89,4912.0,104.8007,104.87,104.672,104.8601,4912.0
2025-05-07 10:05:00,105.79,105.85,105.57,105.68,5259.0,104.7611,104.8205,104.5432,104.6522,5259.0
2025-05-07 10:10:00,105.68,105.73,105.39,105.39,4032.0,104.6522,104.7017,104.365,104.365,4032.0
2025-05-07 10:15:00,105.47,105.51,105.34,105.35,2898.0,104.4442,104.4838,104.3155,104.3254,2898.0
2025-05-07 10:20:00,105.35,105.43,105.22,105.35,1144.0,104.3254,104.4046,104.1966,104.3254,1144.0
2025-05-07 10:25:00,105.3,105.48,105.25,105.44,1516.0,104.2758,104.4541,104.2263,104.4145,1516.0
2025-05-07 10:30:00,105.49,105.55,105.32,105.34,5782.0,104.464,104.5234,104.2957,104.3155,5782.0
2025-05-07 10:35:00,105.45,105.47,105.32,105.47,1699.0,104.4244,104.4442,104.2957,104.4442,1699.0
2025-05-07 10:40:00,105.47,105.47,105.37,105.37,2601.0,104.4442,104.4442,104.3452,104.3452,2601.0
2025-05-07 10:45:00,105.41,105.6,105.38,105.4,4655.0,104.3848,104.5729,104.3551,104.3749,4655.0
2025-05-07 10:50:00,105.41,105.41,104.96,105.06,10769.0,104.3848,104.3848,103.9392,104.0382,10769.0
2025-05-07 10:55:00,105.02,105.06,104.88,105.0,5861.0,103.9986,104.0382,103.8599,103.9788,5861.0
2025-05-07 11:00:00,104.98,105.28,104.96,105.24,11029.0,103.959,104.256,103.9392,104.2164,11029.0
2025-05-07 11:05:00,105.26,105.5,105.26,105.47,5263.0,104.2362,104.4739,104.2362,104.4442,5263.0
2025-05-07 11:10:00,105.48,105.54,105.27,105.3,3373.0,104.4541,104.5135,104.2461,104.2758,3373.0
2025-05-07 11:15:00,105.32,105.4,105.23,105.35,5230.0,104.2957,104.3749,104.2065,104.3254,5230.0
2025-05-07 11:20:00,105.34,105.5,105.31,105.48,3373.0,104.3155,104.4739,104.2857,104.4541,3373.0
2025-05-07 11:25:00,105.53,105.6,105.39,105.48,4323.0,104.5036,104.5729,104.365,104.4541,4323.0
2025-05-07 11:30:00,105.55,105.69,105.51,105.58,7152.0,104.5234,104.6621,104.4838,104.5531,7152.0
2025-05-07 11:35:00,105.61,105.8,105.58,105.8,7087.0,104.5828,104.771,104.5531,104.771,7087.0
2025-05-07 11:40:00,105.8,106.0,105.79,105.97,4767.0,104.771,104.969,104.7611,104.9393,4767.0
2025-05-07 11:45:00,105.93,105.94,105.75,105.78,8379.0,104.8997,104.9096,104.7215,104.7512,8379.0
2025-05-07 11:50:00,105.77,105.9,105.71,105.85,4372.0,104.7413,104.87,104.6819,104.8205,4372.0
2025-05-07 11:55:00,105.87,105.98,105.86,105.91,3336.0,104.8403,104.9492,104.8304,104.8799,3336.0
2025-05-07 12:00:00,105.84,106.01,105.82,105.84,3934.0,104.8106,104.9789,104.7908,104.8106,3934.0
2025-05-07 12:05:00,105.84,106.11,105.83,106.11,10299.0,104.8106,105.078,104.8007,105.078,10299.0
2025-05-07 12:10:00,106.11,106.17,106.05,106.11,3086.0,105.078,105.1374,105.0186,105.078,3086.0
2025-05-07 12:15:00,106.16,106.23,106.0,106.02,5442.0,105.1275,105.1968,104.969,104.9888,5442.0
2025-05-07 12:20:00,106.07,106.07,105.85,105.9,3028.0,105.0384,105.0384,104.8205,104.87,3028.0
2025-05-07 12:25:00,105.84,105.85,105.65,105.66,3185.0,104.8106,104.8205,104.6224,104.6323,3185.0
2025-05-07 12:30:00,105.63,105.72,105.62,105.7,3594.0,104.6026,104.6918,104.5927,104.672,3594.0
2025-05-07 12:35:00,105.73,105.84,105.68,105.84,6967.0,104.7017,104.8106,104.6522,104.8106,6967.0
2025-05-07 12:40:00,105.8,105.95,105.79,105.94,3462.0,104.771,104.9195,104.7611,104.9096,3462.0
2025-05-07 12:45:00,105.93,105.99,105.88,105.97,4013.0,104.8997,104.9591,104.8502,104.9393,4013.0
2025-05-07 12:50:00,105.98,106.13,105.95,106.05,7590.0,104.9492,105.0978,104.9195,105.0186,7590.0
2025-05-07 12:55:00,106.13,106.26,106.13,106.14,6640.0,105.0978,105.2265,105.0978,105.1077,6640.0
2025-05-07 13:00:00,106.16,106.23,106.08,106.23,2966.0,105.1275,105.1968,105.0483,105.1968,2966.0
2025-05-07 13:05:00,106.13,106.24,106.13,106.2,6184.0,105.0978,105.2067,105.0978,105.1671,6184.0
2025-05-07 13:10:00,106.2,106.23,106.16,106.21,3290.0,105.1671,105.1968,105.1275,105.177,3290.0
2025-05-07 13:15:00,106.25,106.34,106.22,106.23,5498.0,105.2166,105.3057,105.1869,105.1968,5498.0
2025-05-07 13:20:00,106.2,106.22,106.1,106.16,8314.0,105.1671,105.1869,105.0681,105.1275,8314.0
2025-05-07 13:25:00,106.14,106.19,105.98,105.98,9687.0,105.1077,105.1572,104.9492,104.9492,9687.0
2025-05-07 13:30:00,106.01,106.04,105.77,105.8,6389.0,104.9789,105.0086,104.7413,104.771,6389.0
2025-05-07 13:35:00,105.84,105.84,105.68,105.72,3651.0,104.8106,104.8106,104.6522,104.6918,3651.0
2025-05-07 13:40:00,105.72,105.75,105.59,105.59,8218.0,104.6918,104.7215,104.563,104.563,8218.0
2025-05-07 13:45:00,105.54,105.6,105.5,105.6,3136.0,104.5135,104.5729,104.4739,104.5729,3136.0
2025-05-07 13:50:00,105.6,105.62,105.22,105.33,50131.0,104.5729,104.5927,104.1966,104.3056,50131.0
2025-05-07 13:55:00,105.27,105.48,105.24,105.38,6113.0,104.2461,104.4541,104.2164,104.3551,6113.0
2025-05-07 14:00:00,105.53,105.71,105.25,105.58,12427.0,104.5036,104.6819,104.2263,104.5531,12427.0
2025-05-07 14:05:00,105.54,105.54,104.94,104.96,15787.0,104.5135,104.5135,103.9193,103.9392,15787.0
2025-05-07 14:10:00,104.98,105.08,104.87,104.95,5792.0,103.959,104.058,103.85,103.9293,5792.0
2025-05-07 14:15:00,104.95,105.12,104.9,105.09,5559.0,103.9293,104.0976,103.8797,104.0679,5559.0
2025-05-07 14:20:00,105.11,105.25,105.05,105.19,9712.0,104.0877,104.2263,104.0283,104.1669,9712.0
2025-05-07 14:25:00,105.18,105.19,105.04,105.04,4117.0,104.157,104.1669,104.0184,104.0184,4117.0
2025-05-07 14:30:00,105.05,105.41,104.96,105.4,5570.0,104.0283,104.3848,103.9392,104.3749,5570.0
2025-05-07 14:35:00,105.41,105.5,105.2,105.45,11367.0,104.3848,104.4739,104.1768,104.4244,11367.0
2025-05-07 14:40:00,105.52,105.65,105.46,105.51,6113.0,104.4937,104.6224,104.4343,104.4838,6113.0
2025-05-07 14:45:00,105.48,105.51,104.94,105.04,6569.0,104.4541,104.4838,103.9193,104.0184,6569.0
2025-05-07 14:50:00,105.13,105.21,104.91,105.14,6377.0,104.1075,104.1867,103.8896,104.1174,6377.0
2025-05-07 14:55:00,105.21,105.83,105.21,105.7,10830.0,104.1867,104.8007,104.1867,104.672,10830.0
2025-05-07 15:00:00,105.64,105.75,105.46,105.48,9276.0,104.6125,104.7215,104.4343,104.4541,9276.0
2025-05-07 15:05:00,105.47,105.67,105.4,105.66,8895.0,104.4442,104.6422,104.3749,104.6323,8895.0
2025-05-07 15:10:00,105.64,105.64,105.41,105.49,5666.0,104.6125,104.6125,104.3848,104.464,5666.0
2025-05-07 15:15:00,105.51,105.63,105.36,105.63,7983.0,104.4838,104.6026,104.3353,104.6026,7983.0
2025-05-07 15:20:00,105.6,105.69,105.52,105.57,9232.0,104.5729,104.6621,104.4937,104.5432,9232.0
2025-05-07 15:25:00,105.5,105.54,105.17,105.23,12551.0,104.4739,104.5135,104.1471,104.2065,12551.0
2025-05-07 15:30:00,105.22,105.31,105.06,105.08,14262.0,104.1966,104.2857,104.0382,104.058,14262.0
2025-05-07 15:35:00,105.02,105.36,105.01,105.21,13192.0,103.9986,104.3353,103.9887,104.1867,13192.0
2025-05-07 15:40:00,105.21,105.91,105.15,105.44,27967.0,104.1867,104.8799,104.1273,104.4145,27967.0
2025-05-07 15:45:00,105.49,105.72,105.39,105.44,18259.0,104.464,104.6918,104.365,104.4145,18259.0
2025-05-07 15:50:00,105.43,105.67,105.26,105.46,31224.0,104.4046,104.6422,104.2362,104.4343,31224.0
2025-05-07 15:55:00,105.49,105.65,105.33,105.54,105729.0,104.464,104.6224,104.3056,104.5135,105729.0
2025-05-08 09:30:00,106.39,107.77,106.34,107.52,21399.0,105.3552,106.7218,105.3057,106.4743,21399.0
2025-05-08 09:35:00,107.54,107.86,107.23,107.5,12347.0,106.4941,106.8109,106.1871,106.4544,12347.0
2025-05-08 09:40:00,107.52,107.89,107.49,107.88,10325.0,106.4743,106.8407,106.4445,106.8308,10325.0
2025-05-08 09:45:00,107.88,108.0,107.64,107.93,15764.0,106.8308,106.9496,106.5931,106.8803,15764.0
2025-05-08 09:50:00,108.02,108.02,107.65,107.87,11481.0,106.9694,106.9694,106.603,106.8209,11481.0
2025-05-08 09:55:00,107.83,108.53,107.76,108.53,11132.0,106.7812,107.4744,106.7119,107.4744,11132.0
2025-05-08 10:00:00,108.38,108.58,108.33,108.46,14568.0,107.3259,107.5239,107.2764,107.4051,14568.0
2025-05-08 10:05:00,108.57,108.66,108.04,108.04,14471.0,107.514,107.6032,106.9892,106.9892,14471.0
2025-05-08 10:10:00,108.03,108.23,107.89,108.12,12801.0,106.9793,107.1773,106.8407,107.0684,12801.0
2025-05-08 10:15:00,108.12,108.47,108.12,108.39,32497.0,107.0684,107.415,107.0684,107.3358,32497.0
2025-05-08 10:20:00,108.34,108.69,108.29,108.64,7645.0,107.2863,107.6329,107.2368,107.5834,7645.0
2025-05-08 10:25:00,108.64,108.82,108.63,108.8,8477.0,107.5834,107.7616,107.5735,107.7418,8477.0
2025-05-08 10:30:00,108.76,109.2,108.75,109.16,14333.0,107.7022,108.1379,107.6923,108.0983,14333.0
2025-05-08 10:35:00,109.18,109.24,108.47,108.48,17434.0,108.1181,108.1775,107.415,107.4249,17434.0
2025-05-08 10:40:00,108.48,108.59,108.28,108.59,10829.0,107.4249,107.5338,107.2269,107.5338,10829.0
2025-05-08 10:45:00,108.59,108.59,108.35,108.41,15417.0,107.5338,107.5338,107.2962,107.3556,15417.0
2025-05-08 10:50:00,108.41,108.67,108.15,108.22,24158.0,107.3556,107.6131,107.0981,107.1674,24158.0
2025-05-08 10:55:00,108.27,108.52,108.19,108.45,28746.0,107.217,107.4645,107.1377,107.3952,28746.0
2025-05-08 11:00:00,108.38,108.77,108.38,108.58,11187.0,107.3259,107.7121,107.3259,107.5239,11187.0
2025-05-08 11:05:00,108.73,108.9,108.66,108.9,5745.0,107.6725,107.8408,107.6032,107.8408,5745.0
2025-05-08 11:10:00,108.95,108.96,108.62,108.64,7257.0,107.8903,107.9002,107.5636,107.5834,7257.0
2025-05-08 11:15:00,108.69,108.77,108.5,108.54,19343.0,107.6329,107.7121,107.4447,107.4843,19343.0
2025-05-08 11:20:00,108.54,108.96,108.53,108.95,13516.0,107.4843,107.9002,107.4744,107.8903,13516.0
2025-05-08 11:25:00,108.95,109.24,108.94,109.0,21843.0,107.8903,108.1775,107.8804,107.9399,21843.0
2025-05-08 11:30:00,108.97,109.43,108.85,109.38,7267.0,107.9102,108.3657,107.7913,108.3162,7267.0
2025-05-08 11:35:00,109.37,109.45,109.18,109.32,10526.0,108.3063,108.3855,108.1181,108.2567,10526.0
2025-05-08 11:40:00,109.47,109.95,109.46,109.83,12659.0,108.4053,108.8806,108.3954,108.7618,12659.0
2025-05-08 11:45:00,109.88,110.0,109.78,109.98,9654.0,108.8113,108.9301,108.7123,108.9103,9654.0
2025-05-08 11:50:00,109.99,110.0,109.56,109.8,17707.0,108.9202,108.9301,108.4944,108.7321,17707.0
2025-05-08 11:55:00,109.74,109.75,109.45,109.55,6716.0,108.6727,108.6826,108.3855,108.4845,6716.0
2025-05-08 12:00:00,109.56,109.72,109.55,109.65,6608.0,108.4944,108.6529,108.4845,108.5835,6608.0
2025-05-08 12:05:00,109.67,109.94,109.65,109.94,9335.0,108.6033,108.8707,108.5835,108.8707,9335.0
2025-05-08 12:10:00,109.9,110.05,109.81,110.03,10268.0,108.8311,108.9796,108.742,108.9598,10268.0
2025-05-08 12:15:00,109.98,110.06,109.93,110.01,9879.0,108.9103,108.9896,108.8608,108.94,9879.0
2025-05-08 12:20:00,110.01,110.1,109.92,109.92,15882.0,108.94,109.0292,108.8509,108.8509,15882.0
2025-05-08 12:25:00,109.96,110.08,109.84,109.98,19328.0,108.8905,109.0094,108.7717,108.9103,19328.0
2025-05-08 12:30:00,109.99,110.09,109.85,109.99,24035.0,108.9202,109.0193,108.7816,108.9202,24035.0
2025-05-08 12:35:00,109.98,110.11,109.97,110.07,20625.0,108.9103,109.0391,108.9004,108.9995,20625.0
2025-05-08 12:40:00,110.08,110.33,110.02,110.27,8482.0,109.0094,109.2569,108.9499,109.1975,8482.0
2025-05-08 12:45:00,110.28,110.35,110.22,110.25,9709.0,109.2074,109.2767,109.148,109.1777,9709.0
2025-05-08 12:50:00,110.32,110.33,110.16,110.16,30494.0,109.247,109.2569,109.0886,109.0886,30494.0
2025-05-08 12:55:00,110.15,110.28,110.06,110.08,14690.0,109.0787,109.2074,108.9896,109.0094,14690.0
2025-05-08 13:00:00,110.02,110.08,109.86,109.91,4879.0,108.9499,109.0094,108.7915,108.841,4879.0
2025-05-08 13:05:00,109.89,109.97,109.81,109.84,6112.0,108.8212,108.9004,108.742,108.7717,6112.0
2025-05-08 13:10:00,109.82,109.87,109.78,109.78,5997.0,108.7519,108.8014,108.7123,108.7123,5997.0
2025-05-08 13:15:00,109.8,109.93,109.8,109.92,7507.0,108.7321,108.8608,108.7321,108.8509,7507.0
2025-05-08 13:20:00,109.87,109.96,109.8,109.96,8679.0,108.8014,108.8905,108.7321,108.8905,8679.0
2025-05-08 13:25:00,109.96,110.0,109.74,109.74,9776.0,108.8905,108.9301,108.6727,108.6727,9776.0
2025-05-08 13:30:00,109.76,109.92,109.66,109.66,9013.0,108.6925,108.8509,108.5934,108.5934,9013.0
2025-05-08 13:35:00,109.65,109.91,109.63,109.84,8793.0,108.5835,108.841,108.5637,108.7717,8793.0
2025-05-08 13:40:00,109.9,109.95,109.81,109.91,3043.0,108.8311,108.8806,108.742,108.841,3043.0
2025-05-08 13:45:00,109.88,109.88,109.64,109.73,16686.0,108.8113,108.8113,108.5736,108.6628,16686.0
2025-05-08 13:50:00,109.7,109.7,109.59,109.64,6387.0,108.6331,108.6331,108.5241,108.5736,6387.0
2025-05-08 13:55:00,109.59,109.59,109.39,109.4,8585.0,108.5241,108.5241,108.3261,108.336,8585.0
2025-05-08 14:00:00,109.39,109.69,109.37,109.59,11357.0,108.3261,108.6231,108.3063,108.5241,11357.0
2025-05-08 14:05:00,109.56,109.68,109.53,109.62,14376.0,108.4944,108.6132,108.4647,108.5538,14376.0
2025-05-08 14:10:00,109.62,109.67,109.56,109.65,9285.0,108.5538,108.6033,108.4944,108.5835,9285.0
2025-05-08 14:15:00,109.6,109.7,109.53,109.61,16698.0,108.534,108.6331,108.4647,108.5439,16698.0
2025-05-08 14:20:00,109.58,109.63,109.35,109.4,8715.0,108.5142,108.5637,108.2865,108.336,8715.0
2025-05-08 14:25:00,109.4,109.45,109.28,109.4,10556.0,108.336,108.3855,108.2171,108.336,10556.0
2025-05-08 14:30:00,109.43,109.46,109.36,109.46,9051.0,108.3657,108.3954,108.2964,108.3954,9051.0
2025-05-08 14:35:00,109.42,109.54,109.42,109.51,12797.0,108.3558,108.4746,108.3558,108.4449,12797.0
2025-05-08 14:40:00,109.52,109.52,109.38,109.48,11298.0,108.4548,108.4548,108.3162,108.4152,11298.0
2025-05-08 14:45:00,109.45,109.59,109.42,109.58,8094.0,108.3855,108.5241,108.3558,108.5142,8094.0
2025-05-08 14:50:00,109.54,109.63,109.45,109.61,12208.0,108.4746,108.5637,108.3855,108.5439,12208.0
2025-05-08 14:55:00,109.59,109.63,109.54,109.56,9966.0,108.5241,108.5637,108.4746,108.4944,9966.0
2025-05-08 15:00:00,109.59,109.59,109.5,109.54,7420.0,108.5241,108.5241,108.435,108.4746,7420.0
2025-05-08 15:05:00,109.54,109.65,109.52,109.61,9233.0,108.4746,108.5835,108.4548,108.5439,9233.0
2025-05-08 15:10:00,109.58,109.71,109.5,109.69,11195.0,108.5142,108.643,108.435,108.6231,11195.0
2025-05-08 15:15:00,109.7,109.8,109.61,109.72,14733.0,108.6331,108.7321,108.5439,108.6529,14733.0
2025-05-08 15:20:00,109.73,110.14,109.73,110.03,25811.0,108.6628,109.0688,108.6628,108.9598,25811.0
2025-05-08 15:25:00,110.02,110.15,109.98,110.0,11026.0,108.9499,109.0787,108.9103,108.9301,11026.0
2025-05-08 15:30:00,110.0,110.04,109.89,109.92,21511.0,108.9301,108.9697,108.8212,108.8509,21511.0
2025-05-08 15:35:00,109.95,110.02,109.89,109.97,16316.0,108.8806,108.9499,108.8212,108.9004,16316.0
2025-05-08 15:40:00,109.98,109.99,109.88,109.94,19277.0,108.9103,108.9202,108.8113,108.8707,19277.0
2025-05-08 15:45:00,109.94,110.02,109.63,109.74,28300.0,108.8707,108.9499,108.5637,108.6727,28300.0
2025-05-08 15:50:00,109.78,109.78,109.44,109.48,51631.0,108.7123,108.7123,108.3756,108.4152,51631.0
2025-05-08 15:55:00,109.43,109.43,109.11,109.19,177922.0,108.3657,108.3657,108.0488,108.128,177922.0
2025-05-09 09:30:00,110.59,111.17,110.32,110.82,25812.0,109.5144,110.0888,109.247,109.7422,25812.0
2025-05-09 09:35:00,110.7,110.7,109.9,110.12,10879.0,109.6233,109.6233,108.8311,109.049,10879.0
2025-05-09 09:40:00,109.79,110.26,109.78,109.96,12762.0,108.7222,109.1876,108.7123,108.8905,12762.0
2025-05-09 09:45:00,110.04,110.12,109.69,109.87,6894.0,108.9697,109.049,108.6231,108.8014,6894.0
2025-05-09 09:50:00,109.86,110.01,109.73,110.0,4949.0,108.7915,108.94,108.6628,108.9301,4949.0
2025-05-09 09:55:00,109.86,110.01,109.76,109.8,14985.0,108.7915,108.94,108.6925,108.7321,14985.0
2025-05-09 10:00:00,109.77,109.87,109.73,109.86,11989.0,108.7024,108.8014,108.6628,108.7915,11989.0
2025-05-09 10:05:00,109.84,109.88,109.66,109.76,18206.0,108.7717,108.8113,108.5934,108.6925,18206.0
2025-05-09 10:10:00,109.77,109.77,109.39,109.59,15110.0,108.7024,108.7024,108.3261,108.5241,15110.0
2025-05-09 10:15:00,109.59,109.86,109.59,109.67,6598.0,108.5241,108.7915,108.5241,108.6033,6598.0
2025-05-09 10:20:00,109.7,109.78,109.57,109.67,7881.0,108.6331,108.7123,108.5043,108.6033,7881.0
2025-05-09 10:25:00,109.7,109.73,109.4,109.54,11110.0,108.6331,108.6628,108.336,108.4746,11110.0
2025-05-09 10:30:00,109.59,109.85,109.51,109.82,9223.0,108.5241,108.7816,108.4449,108.7519,9223.0
2025-05-09 10:35:00,109.74,109.92,109.67,109.89,16536.0,108.6727,108.8509,108.6033,108.8212,16536.0
2025-05-09 10:40:00,109.86,110.33,109.79,110.33,34300.0,108.7915,109.2569,108.7222,109.2569,34300.0
2025-05-09 10:45:00,110.29,110.39,110.06,110.07,24994.0,109.2173,109.3163,108.9896,108.9995,24994.0
2025-05-09 10:50:00,110.07,110.12,109.95,110.0,41160.0,108.9995,109.049,108.8806,108.9301,41160.0
2025-05-09 10:55:00,110.01,110.22,109.95,110.09,32343.0,108.94,109.148,108.8806,109.0193,32343.0
2025-05-09 11:00:00,110.1,110.39,110.08,110.28,6487.0,109.0292,109.3163,109.0094,109.2074,6487.0
2025-05-09 11:05:00,110.32,110.48,110.3,110.32,5624.0,109.247,109.4055,109.2272,109.247,5624.0
2025-05-09 11:10:00,110.34,110.34,110.08,110.11,6959.0,109.2668,109.2668,109.0094,109.0391,6959.0
2025-05-09 11:15:00,110.11,110.27,110.04,110.23,19422.0,109.0391,109.1975,108.9697,109.1579,19422.0
2025-05-09 11:20:00,110.2,110.49,110.2,110.49,2941.0,109.1282,109.4154,109.1282,109.4154,2941.0
2025-05-09 11:25:00,110.4,110.52,110.23,110.23,5552.0,109.3262,109.4451,109.1579,109.1579,5552.0
2025-05-09 11:30:00,110.23,110.29,110.06,110.15,6472.0,109.1579,109.2173,108.9896,109.0787,6472.0
2025-05-09 11:35:00,110.15,110.36,110.15,110.21,4435.0,109.0787,109.2866,109.0787,109.1381,4435.0
2025-05-09 11:40:00,110.23,110.25,110.13,110.13,5629.0,109.1579,109.1777,109.0589,109.0589,5629.0
2025-05-09 11:45:00,110.15,110.26,110.05,110.21,8207.0,109.0787,109.1876,108.9796,109.1381,8207.0
2025-05-09 11:50:00,110.22,110.31,110.21,110.22,2000.0,109.148,109.2371,109.1381,109.148,2000.0
2025-05-09 11:55:00,110.2,110.24,110.04,110.12,2865.0,109.1282,109.1678,108.9697,109.049,2865.0
2025-05-09 12:00:00,110.14,110.22,109.97,109.98,3696.0,109.0688,109.148,108.9004,108.9103,3696.0
2025-05-09 12:05:00,109.95,110.05,109.92,110.03,3238.0,108.8806,108.9796,108.8509,108.9598,3238.0
2025-05-09 12:10:00,110.04,110.07,109.94,110.02,3098.0,108.9697,108.9995,108.8707,108.9499,3098.0
2025-05-09 12:15:00,110.08,110.08,109.86,109.88,5241.0,109.0094,109.0094,108.7915,108.8113,5241.0
2025-05-09 12:20:00,109.98,110.14,109.97,110.11,4332.0,108.9103,109.0688,108.9004,109.0391,4332.0
2025-05-09 12:25:00,110.09,110.12,109.94,109.95,3392.0,109.0193,109.049,108.8707,108.8806,3392.0
2025-05-09 12:30:00,109.94,110.05,109.89,109.9,3881.0,108.8707,108.9796,108.8212,108.8311,3881.0
2025-05-09 12:35:00,109.95,110.0,109.8,109.8,3755.0,108.8806,108.9301,108.7321,108.7321,3755.0
2025-05-09 12:40:00,109.87,109.98,109.87,109.88,6928.0,108.8014,108.9103,108.8014,108.8113,6928.0
2025-05-09 12:45:00,109.83,109.92,109.79,109.86,5604.0,108.7618,108.8509,108.7222,108.7915,5604.0
2025-05-09 12:50:00,109.88,109.97,109.86,109.97,1912.0,108.8113,108.9004,108.7915,108.9004,1912.0
2025-05-09 12:55:00,110.01,110.01,109.93,109.98,4347.0,108.94,108.94,108.8608,108.9103,4347.0
2025-05-09 13:00:00,109.99,110.13,109.99,110.12,7263.0,108.9202,109.0589,108.9202,109.049,7263.0
2025-05-09 13:05:00,110.12,110.16,110.05,110.16,4409.0,109.049,109.0886,108.9796,109.0886,4409.0
2025-05-09 13:10:00,110.19,110.25,110.12,110.12,5819.0,109.1183,109.1777,109.049,109.049,5819.0
2025-05-09 13:15:00,110.18,110.25,110.16,110.17,4195.0,109.1084,109.1777,109.0886,109.0985,4195.0
2025-05-09 13:20:00,110.15,110.2,109.87,110.16,15714.0,109.0787,109.1282,108.8014,109.0886,15714.0
2025-05-09 13:25:00,110.15,110.3,110.07,110.13,4968.0,109.0787,109.2272,108.9995,109.0589,4968.0
2025-05-09 13:30:00,110.11,110.14,110.0,110.08,12308.0,109.0391,109.0688,108.9301,109.0094,12308.0
2025-05-09 13:35:00,110.08,110.19,110.05,110.12,15344.0,109.0094,109.1183,108.9796,109.049,15344.0
2025-05-09 13:40:00,110.14,110.15,110.01,110.15,19185.0,109.0688,109.0787,108.94,109.0787,19185.0
2025-05-09 13:45:00,110.17,110.23,110.11,110.16,5356.0,109.0985,109.1579,109.0391,109.0886,5356.0
2025-05-09 13:50:00,110.12,110.37,110.1,110.34,24539.0,109.049,109.2965,109.0292,109.2668,24539.0
2025-05-09 13:55:00,110.34,110.45,110.12,110.45,43161.0,109.2668,109.3758,109.049,109.3758,43161.0
2025-05-09 14:00:00,110.44,110.44,110.34,110.38,4097.0,109.3659,109.3659,109.2668,109.3064,4097.0
2025-05-09 14:05:00,110.36,110.43,110.32,110.38,3658.0,109.2866,109.356,109.247,109.3064,3658.0
2025-05-09 14:10:00,110.39,110.41,110.31,110.37,8736.0,109.3163,109.3361,109.2371,109.2965,8736.0
2025-05-09 14:15:00,110.39,110.46,110.32,110.35,6254.0,109.3163,109.3857,109.247,109.2767,6254.0
2025-05-09 14:20:00,110.35,110.5,110.32,110.5,7730.0,109.2767,109.4253,109.247,109.4253,7730.0
2025-05-09 14:25:00,110.53,110.53,110.38,110.41,17159.0,109.455,109.455,109.3064,109.3361,17159.0
2025-05-09 14:30:00,110.42,110.44,110.35,110.38,3376.0,109.346,109.3659,109.2767,109.3064,3376.0
2025-05-09 14:35:00,110.38,110.49,110.31,110.49,8675.0,109.3064,109.4154,109.2371,109.4154,8675.0
2025-05-09 14:40:00,110.54,110.69,110.46,110.46,25413.0,109.4649,109.6134,109.3857,109.3857,25413.0
2025-05-09 14:45:00,110.51,110.6,110.47,110.59,4808.0,109.4352,109.5243,109.3956,109.5144,4808.0
2025-05-09 14:50:00,110.61,110.73,110.58,110.67,24808.0,109.5342,109.653,109.5045,109.5936,24808.0
2025-05-09 14:55:00,110.7,110.76,110.67,110.7,5674.0,109.6233,109.6827,109.5936,109.6233,5674.0
2025-05-09 15:00:00,110.66,110.87,110.66,110.87,6023.0,109.5837,109.7917,109.5837,109.7917,6023.0
2025-05-09 15:05:00,110.86,111.07,110.82,110.98,31606.0,109.7818,109.9897,109.7422,109.9006,31606.0
2025-05-09 15:10:00,110.98,111.07,110.9,111.05,22798.0,109.9006,109.9897,109.8214,109.9699,22798.0
2025-05-09 15:15:00,111.03,111.17,110.98,111.14,13301.0,109.9501,110.0888,109.9006,110.059,13301.0
2025-05-09 15:20:00,111.09,111.12,110.9,111.0,14335.0,110.0095,110.0392,109.8214,109.9204,14335.0
2025-05-09 15:25:00,111.0,111.03,110.95,110.96,9235.0,109.9204,109.9501,109.8709,109.8808,9235.0
2025-05-09 15:30:00,110.96,111.06,110.88,110.93,15344.0,109.8808,109.9798,109.8016,109.8511,15344.0
2025-05-09 15:35:00,110.94,111.07,110.92,111.06,18151.0,109.861,109.9897,109.8412,109.9798,18151.0
2025-05-09 15:40:00,111.03,111.08,110.89,110.95,23771.0,109.9501,109.9996,109.8115,109.8709,23771.0
2025-05-09 15:45:00,110.93,110.93,110.74,110.8,46039.0,109.8511,109.8511,109.6629,109.7224,46039.0
2025-05-09 15:50:00,110.81,111.01,110.74,110.95,45907.0,109.7323,109.9303,109.6629,109.8709,45907.0
2025-05-09 15:55:00,110.93,111.01,110.67,110.91,181763.0,109.8511,109.9303,109.5936,109.8313,181763.0
2025-05-12 09:30:00,117.54,119.6,117.34,119.02,114506.0,116.3968,118.4368,116.1987,117.8624,114506.0
2025-05-12 09:35:00,119.17,119.7,119.0,119.06,41352.0,118.0109,118.5358,117.8426,117.902,41352.0
2025-05-12 09:40:00,119.23,119.38,118.68,118.84,68590.0,118.0704,118.2189,117.5257,117.6842,68590.0
2025-05-12 09:45:00,118.83,119.03,118.42,118.55,37439.0,117.6743,117.8723,117.2682,117.397,37439.0
2025-05-12 09:50:00,118.47,118.62,118.08,118.14,45288.0,117.3178,117.4663,116.9315,116.991,45288.0
2025-05-12 09:55:00,118.19,118.28,117.93,118.25,24767.0,117.0405,117.1296,116.783,117.0999,24767.0
2025-05-12 10:00:00,118.19,118.78,118.17,118.71,26515.0,117.0405,117.6247,117.0207,117.5554,26515.0
2025-05-12 10:05:00,118.78,119.32,118.7,119.15,37254.0,117.6247,118.1595,117.5455,117.9911,37254.0
2025-05-12 10:10:00,119.1,119.21,118.7,118.84,31617.0,117.9416,118.0506,117.5455,117.6842,31617.0
2025-05-12 10:15:00,118.84,119.0,118.57,118.57,43219.0,117.6842,117.8426,117.4168,117.4168,43219.0
2025-05-12 10:20:00,118.53,119.09,118.44,119.0,32516.0,117.3772,117.9317,117.288,117.8426,32516.0
2025-05-12 10:25:00,118.96,118.96,118.63,118.73,28997.0,117.803,117.803,117.4762,117.5752,28997.0
2025-05-12 10:30:00,118.73,119.05,118.49,118.93,43538.0,117.5752,117.8921,117.3376,117.7733,43538.0
2025-05-12 10:35:00,118.99,119.03,118.67,118.88,18301.0,117.8327,117.8723,117.5158,117.7238,18301.0
2025-05-12 10:40:00,118.8,119.03,118.7,119.0,12914.0,117.6445,117.8723,117.5455,117.8426,12914.0
2025-05-12 10:45:00,118.94,119.05,118.77,118.87,24464.0,117.7832,117.8921,117.6148,117.7139,24464.0
2025-05-12 10:50:00,118.85,118.86,118.59,118.69,12592.0,117.6941,117.704,117.4366,117.5356,12592.0
2025-05-12 10:55:00,118.69,118.69,118.36,118.37,12939.0,117.5356,117.5356,117.2088,117.2187,12939.0
2025-05-12 11:00:00,118.37,118.46,118.07,118.16,33408.0,117.2187,117.3079,116.9216,117.0108,33408.0
2025-05-12 11:05:00,118.21,118.25,118.0,118.01,20989.0,117.0603,117.0999,116.8523,116.8622,20989.0
2025-05-12 11:10:00,117.99,118.1,117.79,117.89,56242.0,116.8424,116.9514,116.6444,116.7434,56242.0
2025-05-12 11:15:00,117.89,117.92,117.75,117.81,24502.0,116.7434,116.7731,116.6048,116.6642,24502.0
2025-05-12 11:20:00,117.8,117.91,117.54,117.67,29556.0,116.6543,116.7632,116.3968,116.5255,29556.0
2025-05-12 11:25:00,117.64,117.71,117.36,117.37,24175.0,116.4958,116.5651,116.2186,116.2285,24175.0
2025-05-12 11:30:00,117.33,117.69,117.3,117.66,10330.0,116.1888,116.5453,116.1591,116.5156,10330.0
2025-05-12 11:35:00,117.59,117.85,117.59,117.7,7544.0,116.4463,116.7038,116.4463,116.5552,7544.0
2025-05-12 11:40:00,117.65,117.79,117.58,117.79,8958.0,116.5057,116.6444,116.4364,116.6444,8958.0
2025-05-12 11:45:00,117.78,117.94,117.62,117.91,10348.0,116.6345,116.7929,116.476,116.7632,10348.0
2025-05-12 11:50:00,117.91,118.13,117.91,118.13,32222.0,116.7632,116.9811,116.7632,116.9811,32222.0
2025-05-12 11:55:00,118.13,118.25,117.75,117.75,34112.0,116.9811,117.0999,116.6048,116.6048,34112.0
2025-05-12 12:00:00,117.81,118.04,117.68,117.87,14540.0,116.6642,116.8919,116.5354,116.7236,14540.0
2025-05-12 12:05:00,117.92,118.1,117.84,118.07,19359.0,116.7731,116.9514,116.6939,116.9216,19359.0
2025-05-12 12:10:00,117.98,118.1,117.9,117.95,11359.0,116.8325,116.9514,116.7533,116.8028,11359.0
2025-05-12 12:15:00,117.97,118.02,117.86,117.91,12624.0,116.8226,116.8721,116.7137,116.7632,12624.0
2025-05-12 12:20:00,117.89,117.94,117.73,117.94,23772.0,116.7434,116.7929,116.585,116.7929,23772.0
2025-05-12 12:25:00,117.94,118.03,117.87,117.88,12638.0,116.7929,116.882,116.7236,116.7335,12638.0
2025-05-12 12:30:00,117.88,118.08,117.88,118.02,11408.0,116.7335,116.9315,116.7335,116.8721,11408.0
2025-05-12 12:35:00,118.04,118.33,118.02,118.33,27251.0,116.8919,117.1791,116.8721,117.1791,27251.0
2025-05-12 12:40:00,118.32,118.41,118.13,118.37,23640.0,117.1692,117.2583,116.9811,117.2187,23640.0
2025-05-12 12:45:00,118.38,118.5,118.34,118.5,22472.0,117.2286,117.3475,117.189,117.3475,22472.0
2025-05-12 12:50:00,118.54,118.71,118.47,118.7,9586.0,117.3871,117.5554,117.3178,117.5455,9586.0
2025-05-12 12:55:00,118.73,119.09,118.72,118.92,26071.0,117.5752,117.9317,117.5653,117.7634,26071.0
2025-05-12 13:00:00,118.91,118.92,118.7,118.8,13703.0,117.7535,117.7634,117.5455,117.6445,13703.0
2025-05-12 13:05:00,118.8,118.93,118.63,118.86,13458.0,117.6445,117.7733,117.4762,117.704,13458.0
2025-05-12 13:10:00,118.86,118.87,118.7,118.79,15594.0,117.704,117.7139,117.5455,117.6346,15594.0
2025-05-12 13:15:00,118.8,119.14,118.77,118.95,50055.0,117.6445,117.9812,117.6148,117.7931,50055.0
2025-05-12 13:20:00,118.99,119.03,118.8,118.91,19123.0,117.8327,117.8723,117.6445,117.7535,19123.0
2025-05-12 13:25:00,118.92,118.98,118.85,118.85,16533.0,117.7634,117.8228,117.6941,117.6941,16533.0
2025-05-12 13:30:00,118.91,119.05,118.91,118.95,17367.0,117.7535,117.8921,117.7535,117.7931,17367.0
2025-05-12 13:35:00,118.94,118.94,118.77,118.89,15266.0,117.7832,117.7832,117.6148,117.7337,15266.0
2025-05-12 13:40:00,118.89,118.91,118.73,118.79,16308.0,117.7337,117.7535,117.5752,117.6346,16308.0
2025-05-12 13:45:00,118.77,118.79,118.69,118.71,17036.0,117.6148,117.6346,117.5356,117.5554,17036.0
2025-05-12 13:50:00,118.73,118.76,118.55,118.57,12709.0,117.5752,117.6049,117.397,117.4168,12709.0
2025-05-12 13:55:00,118.56,118.75,118.56,118.61,28502.0,117.4069,117.595,117.4069,117.4564,28502.0
2025-05-12 14:00:00,118.65,118.75,118.57,118.67,15402.0,117.496,117.595,117.4168,117.5158,15402.0
2025-05-12 14:05:00,118.71,118.76,118.54,118.62,10302.0,117.5554,117.6049,117.3871,117.4663,10302.0
2025-05-12 14:10:00,118.65,118.71,118.6,118.65,12370.0,117.496,117.5554,117.4465,117.496,12370.0
2025-05-12 14:15:00,118.63,118.85,118.6,118.84,10714.0,117.4762,117.6941,117.4465,117.6842,10714.0
2025-05-12 14:20:00,118.82,118.84,118.69,118.73,12932.0,117.6644,117.6842,117.5356,117.5752,12932.0
2025-05-12 14:25:00,118.72,118.73,118.42,118.69,16051.0,117.5653,117.5752,117.2682,117.5356,16051.0
2025-05-12 14:30:00,118.73,118.91,118.71,118.82,10234.0,117.5752,117.7535,117.5554,117.6644,10234.0
2025-05-12 14:35:00,118.82,118.94,118.81,118.9,11533.0,117.6644,117.7832,117.6544,117.7436,11533.0
2025-05-12 14:40:00,118.9,118.9,118.78,118.81,13874.0,117.7436,117.7436,117.6247,117.6544,13874.0
2025-05-12 14:45:00,118.85,119.06,118.78,118.96,18366.0,117.6941,117.902,117.6247,117.803,18366.0
2025-05-12 14:50:00,118.97,119.03,118.82,118.87,13516.0,117.8129,117.8723,117.6644,117.7139,13516.0
2025-05-12 14:55:00,118.88,118.92,118.71,118.74,8144.0,117.7238,117.7634,117.5554,117.5851,8144.0
2025-05-12 15:00:00,118.73,118.88,118.68,118.86,15020.0,117.5752,117.7238,117.5257,117.704,15020.0
2025-05-12 15:05:00,118.88,118.99,118.87,118.9,16165.0,117.7238,117.8327,117.7139,117.7436,16165.0
2025-05-12 15:10:00,118.9,118.93,118.69,118.76,22560.0,117.7436,117.7733,117.5356,117.6049,22560.0
2025-05-12 15:15:00,118.77,118.91,118.68,118.77,28852.0,117.6148,117.7535,117.5257,117.6148,28852.0
2025-05-12 15:20:00,118.8,118.98,118.74,118.98,14703.0,117.6445,117.8228,117.5851,117.8228,14703.0
2025-05-12 15:25:00,118.97,119.01,118.91,118.94,43312.0,117.8129,117.8525,117.7535,117.7832,43312.0
2025-05-12 15:30:00,118.95,119.16,118.87,119.08,45008.0,117.7931,118.001,117.7139,117.9218,45008.0
2025-05-12 15:35:00,119.06,119.15,118.86,118.9,33313.0,117.902,117.9911,117.704,117.7436,33313.0
2025-05-12 15:40:00,118.93,118.94,118.75,118.78,23791.0,117.7733,117.7832,117.595,117.6247,23791.0
2025-05-12 15:45:00,118.77,118.98,118.74,118.95,17681.0,117.6148,117.8228,117.5851,117.7931,17681.0
2025-05-12 15:50:00,119.0,119.01,118.71,118.79,44312.0,117.8426,117.8525,117.5554,117.6346,44312.0
2025-05-12 15:55:00,118.76,118.77,118.54,118.69,180031.0,117.6049,117.6148,117.3871,117.5356,180031.0
2025-05-13 09:30:00,123.61,123.61,121.21,122.49,161551.0,122.4078,122.4078,120.0311,121.2987,161551.0
2025-05-13 09:35:00,122.26,122.69,121.59,122.21,89967.0,121.0709,121.4967,120.4074,121.0214,89967.0
2025-05-13 09:40:00,122.15,122.51,121.95,122.23,53076.0,120.962,121.3185,120.7639,121.0412,53076.0
2025-05-13 09:45:00,122.23,122.46,122.0,122.14,49935.0,121.0412,121.2689,120.8134,120.9521,49935.0
2025-05-13 09:50:00,122.16,122.55,121.94,122.2,47931.0,120.9719,121.3581,120.754,121.0115,47931.0
2025-05-13 09:55:00,122.19,122.79,122.02,122.48,34004.0,121.0016,121.5957,120.8332,121.2888,34004.0
2025-05-13 10:00:00,122.44,122.96,122.43,122.85,37385.0,121.2491,121.7641,121.2392,121.6552,37385.0
2025-05-13 10:05:00,122.81,123.15,122.77,123.14,33959.0,121.6155,121.9522,121.5759,121.9423,33959.0
2025-05-13 10:10:00,123.15,123.32,123.03,123.04,67633.0,121.9522,122.1206,121.8334,121.8433,67633.0
2025-05-13 10:15:00,123.08,123.39,122.87,123.18,44674.0,121.8829,122.1899,121.675,121.9819,44674.0
2025-05-13 10:20:00,123.15,123.33,122.95,123.18,66522.0,121.9522,122.1305,121.7542,121.9819,66522.0
2025-05-13 10:25:00,123.17,123.5,123.17,123.26,34773.0,121.972,122.2988,121.972,122.0612,34773.0
2025-05-13 10:30:00,123.28,123.85,123.28,123.84,58213.0,122.081,122.6454,122.081,122.6355,58213.0
2025-05-13 10:35:00,123.84,124.22,123.68,124.2,52562.0,122.6355,123.0118,122.4771,122.992,52562.0
2025-05-13 10:40:00,124.2,124.21,123.73,123.96,44417.0,122.992,123.0019,122.5266,122.7544,44417.0
2025-05-13 10:45:00,123.96,124.21,123.72,123.78,58614.0,122.7544,123.0019,122.5167,122.5761,58614.0
2025-05-13 10:50:00,123.79,124.14,123.72,124.03,33401.0,122.586,122.9326,122.5167,122.8237,33401.0
2025-05-13 10:55:00,124.03,124.19,123.78,123.92,21017.0,122.8237,122.9821,122.5761,122.7147,21017.0
2025-05-13 11:00:00,123.95,124.3,123.88,124.3,35910.0,122.7445,123.0911,122.6751,123.0911,35910.0
2025-05-13 11:05:00,124.31,124.45,124.22,124.41,27400.0,123.101,123.2396,123.0118,123.2,27400.0
2025-05-13 11:10:00,124.44,124.61,124.36,124.59,24512.0,123.2297,123.398,123.1505,123.3782,24512.0
2025-05-13 11:15:00,124.57,124.62,124.31,124.45,32000.0,123.3584,123.4079,123.101,123.2396,32000.0
2025-05-13 11:20:00,124.45,124.75,124.42,124.73,19428.0,123.2396,123.5367,123.2099,123.5169,19428.0
2025-05-13 11:25:00,124.71,124.97,124.64,124.72,24468.0,123.4971,123.7545,123.4277,123.507,24468.0
2025-05-13 11:30:00,124.77,124.83,124.71,124.76,26407.0,123.5565,123.6159,123.4971,123.5466,26407.0
2025-05-13 11:35:00,124.74,125.12,124.62,125.12,28338.0,123.5268,123.9031,123.4079,123.9031,28338.0
2025-05-13 11:40:00,125.14,125.41,124.96,125.41,44311.0,123.9229,124.1903,123.7446,124.1903,44311.0
2025-05-13 11:45:00,125.41,125.5,125.31,125.45,25801.0,124.1903,124.2794,124.0912,124.2299,25801.0
2025-05-13 11:50:00,125.36,125.38,125.0,125.04,11958.0,124.1407,124.1605,123.7842,123.8239,11958.0
2025-05-13 11:55:00,125.07,125.13,124.87,125.07,27189.0,123.8536,123.913,123.6555,123.8536,27189.0
2025-05-13 12:00:00,125.07,125.22,124.61,124.61,16742.0,123.8536,124.0021,123.398,123.398,16742.0
2025-05-13 12:05:00,124.65,124.68,124.14,124.32,80637.0,123.4376,123.4674,122.9326,123.1109,80637.0
2025-05-13 12:10:00,124.33,124.41,124.15,124.4,20219.0,123.1208,123.2,122.9425,123.1901,20219.0
2025-05-13 12:15:00,124.32,124.61,124.19,124.57,10097.0,123.1109,123.398,122.9821,123.3584,10097.0
2025-05-13 12:20:00,124.61,124.67,124.5,124.53,22225.0,123.398,123.4575,123.2891,123.3188,22225.0
2025-05-13 12:25:00,124.56,124.86,124.5,124.85,8651.0,123.3485,123.6456,123.2891,123.6357,8651.0
2025-05-13 12:30:00,124.87,124.99,124.83,124.92,14860.0,123.6555,123.7743,123.6159,123.705,14860.0
2025-05-13 12:35:00,124.91,125.24,124.91,125.16,12552.0,123.6951,124.0219,123.6951,123.9427,12552.0
2025-05-13 12:40:00,125.16,125.29,125.07,125.23,13141.0,123.9427,124.0714,123.8536,124.012,13141.0
2025-05-13 12:45:00,125.28,125.45,125.05,125.44,23907.0,124.0615,124.2299,123.8338,124.22,23907.0
2025-05-13 12:50:00,125.46,125.46,125.27,125.31,13393.0,124.2398,124.2398,124.0516,124.0912,13393.0
2025-05-13 12:55:00,125.31,125.35,124.89,124.89,15012.0,124.0912,124.1308,123.6753,123.6753,15012.0
2025-05-13 13:00:00,124.91,125.29,124.91,125.25,45179.0,123.6951,124.0714,123.6951,124.0318,45179.0
2025-05-13 13:05:00,125.21,125.27,125.14,125.21,12064.0,123.9922,124.0516,123.9229,123.9922,12064.0
2025-05-13 13:10:00,125.19,125.43,125.1,125.41,30097.0,123.9724,124.2101,123.8833,124.1903,30097.0
2025-05-13 13:15:00,125.4,125.5,125.36,125.47,24834.0,124.1804,124.2794,124.1407,124.2497,24834.0
2025-05-13 13:20:00,125.47,125.51,125.23,125.35,18327.0,124.2497,124.2893,124.012,124.1308,18327.0
2025-05-13 13:25:00,125.32,125.58,125.24,125.51,21144.0,124.1011,124.3586,124.0219,124.2893,21144.0
2025-05-13 13:30:00,125.51,125.83,125.5,125.65,30429.0,124.2893,124.6062,124.2794,124.4279,30429.0
2025-05-13 13:35:00,125.63,125.73,125.58,125.64,16588.0,124.4081,124.5071,124.3586,124.418,16588.0
2025-05-13 13:40:00,125.64,125.69,125.37,125.39,15414.0,124.418,124.4675,124.1506,124.1705,15414.0
2025-05-13 13:45:00,125.37,125.39,125.17,125.17,11275.0,124.1506,124.1705,123.9526,123.9526,11275.0
2025-05-13 13:50:00,125.21,125.41,125.2,125.29,16250.0,123.9922,124.1903,123.9823,124.0714,16250.0
2025-05-13 13:55:00,125.29,125.35,125.19,125.21,16141.0,124.0714,124.1308,123.9724,123.9922,16141.0
2025-05-13 14:00:00,125.16,125.4,125.01,125.4,14281.0,123.9427,124.1804,123.7941,124.1804,14281.0
2025-05-13 14:05:00,125.4,125.56,125.39,125.49,15439.0,124.1804,124.3388,124.1705,124.2695,15439.0
2025-05-13 14:10:00,125.49,125.72,125.47,125.72,14622.0,124.2695,124.4972,124.2497,124.4972,14622.0
2025-05-13 14:15:00,125.69,125.77,125.58,125.67,17224.0,124.4675,124.5468,124.3586,124.4477,17224.0
2025-05-13 14:20:00,125.67,125.7,125.53,125.58,16491.0,124.4477,124.4774,124.3091,124.3586,16491.0
2025-05-13 14:25:00,125.58,125.73,125.57,125.65,22667.0,124.3586,124.5071,124.3487,124.4279,22667.0
2025-05-13 14:30:00,125.7,125.76,125.57,125.76,19432.0,124.4774,124.5369,124.3487,124.5369,19432.0
2025-05-13 14:35:00,125.71,125.98,125.71,125.96,14917.0,124.4873,124.7547,124.4873,124.7349,14917.0
2025-05-13 14:40:00,125.95,126.03,125.87,125.91,28460.0,124.725,124.8042,124.6458,124.6854,28460.0
2025-05-13 14:45:00,125.91,125.94,125.62,125.67,19244.0,124.6854,124.7151,124.3982,124.4477,19244.0
2025-05-13 14:50:00,125.65,126.0,125.54,125.98,22775.0,124.4279,124.7745,124.319,124.7547,22775.0
2025-05-13 14:55:00,125.98,126.21,125.95,126.13,31940.0,124.7547,124.9825,124.725,124.9033,31940.0
2025-05-13 15:00:00,126.13,126.28,126.06,126.18,21424.0,124.9033,125.0518,124.8339,124.9528,21424.0
2025-05-13 15:05:00,126.15,126.31,126.09,126.15,21357.0,124.9231,125.0815,124.8636,124.9231,21357.0
2025-05-13 15:10:00,126.17,126.26,126.1,126.25,18932.0,124.9429,125.032,124.8735,125.0221,18932.0
2025-05-13 15:15:00,126.25,126.34,126.12,126.18,34089.0,125.0221,125.1112,124.8934,124.9528,34089.0
2025-05-13 15:20:00,126.17,126.2,126.05,126.09,14866.0,124.9429,124.9726,124.824,124.8636,14866.0
2025-05-13 15:25:00,126.1,126.24,126.0,126.22,27092.0,124.8735,125.0122,124.7745,124.9924,27092.0
2025-05-13 15:30:00,126.22,126.38,126.19,126.37,25642.0,124.9924,125.1508,124.9627,125.1409,25642.0
2025-05-13 15:35:00,126.35,126.64,126.29,126.64,92628.0,125.1211,125.4083,125.0617,125.4083,92628.0
2025-05-13 15:40:00,126.65,126.69,126.48,126.56,36815.0,125.4182,125.4578,125.2498,125.3291,36815.0
2025-05-13 15:45:00,126.54,126.65,126.46,126.55,39132.0,125.3093,125.4182,125.23,125.3192,39132.0
2025-05-13 15:50:00,126.57,126.6,126.07,126.08,91818.0,125.339,125.3687,124.8438,124.8537,91818.0
2025-05-13 15:55:00,126.11,126.11,125.54,125.6,323754.0,124.8834,124.8834,124.319,124.3784,323754.0
2025-05-14 09:30:00,124.53,124.73,123.84,124.23,80537.0,123.3188,123.5169,122.6355,123.0217,80537.0
2025-05-14 09:35:00,124.41,124.76,124.25,124.63,18991.0,123.2,123.5466,123.0415,123.4178,18991.0
2025-05-14 09:40:00,124.73,125.13,124.57,125.08,13092.0,123.5169,123.913,123.3584,123.8635,13092.0
2025-05-14 09:45:00,125.08,125.48,125.08,125.31,15764.0,123.8635,124.2596,123.8635,124.0912,15764.0
2025-05-14 09:50:00,125.41,125.69,125.21,125.5,7523.0,124.1903,124.4675,123.9922,124.2794,7523.0
2025-05-14 09:55:00,125.59,125.81,125.4,125.51,9770.0,124.3685,124.5864,124.1804,124.2893,9770.0
2025-05-14 10:00:00,125.44,125.49,124.96,125.36,19674.0,124.22,124.2695,123.7446,124.1407,19674.0
2025-05-14 10:05:00,125.36,125.77,125.22,125.57,16446.0,124.1407,124.5468,124.0021,124.3487,16446.0
2025-05-14 10:10:00,125.57,125.62,125.29,125.33,11825.0,124.3487,124.3982,124.0714,124.111,11825.0
2025-05-14 10:15:00,125.38,125.4,125.0,125.22,17715.0,124.1605,124.1804,123.7842,124.0021,17715.0
2025-05-14 10:20:00,125.22,125.55,125.19,125.5,7720.0,124.0021,124.3289,123.9724,124.2794,7720.0
2025-05-14 10:25:00,125.47,125.55,124.91,124.91,12685.0,124.2497,124.3289,123.6951,123.6951,12685.0
2025-05-14 10:30:00,125.06,125.33,124.98,125.15,12403.0,123.8437,124.111,123.7644,123.9328,12403.0
2025-05-14 10:35:00,125.23,125.24,124.66,124.8,50298.0,124.012,124.0219,123.4476,123.5862,50298.0
2025-05-14 10:40:00,124.78,124.78,124.5,124.61,17207.0,123.5664,123.5664,123.2891,123.398,17207.0
2025-05-14 10:45:00,124.65,124.96,124.56,124.96,11745.0,123.4376,123.7446,123.3485,123.7446,11745.0
2025-05-14 10:50:00,124.96,125.28,124.94,125.19,29649.0,123.7446,124.0615,123.7248,123.9724,29649.0
2025-05-14 10:55:00,125.15,125.58,125.14,125.58,17344.0,123.9328,124.3586,123.9229,124.3586,17344.0
2025-05-14 11:00:00,125.59,125.62,125.05,125.11,16352.0,124.3685,124.3982,123.8338,123.8932,16352.0
2025-05-14 11:05:00,125.11,125.11,124.88,125.03,15894.0,123.8932,123.8932,123.6654,123.814,15894.0
2025-05-14 11:10:00,125.07,125.36,125.03,125.3,11149.0,123.8536,124.1407,123.814,124.0813,11149.0
2025-05-14 11:15:00,125.31,125.48,125.02,125.07,10581.0,124.0912,124.2596,123.804,123.8536,10581.0
2025-05-14 11:20:00,125.07,125.34,125.04,125.29,9973.0,123.8536,124.1209,123.8239,124.0714,9973.0
2025-05-14 11:25:00,125.29,125.39,125.26,125.38,11271.0,124.0714,124.1705,124.0417,124.1605,11271.0
2025-05-14 11:30:00,125.35,125.71,125.31,125.65,56392.0,124.1308,124.4873,124.0912,124.4279,56392.0
2025-05-14 11:35:00,125.65,125.76,125.48,125.66,39587.0,124.4279,124.5369,124.2596,124.4378,39587.0
2025-05-14 11:40:00,125.67,125.74,125.57,125.61,12211.0,124.4477,124.517,124.3487,124.3883,12211.0
2025-05-14 11:45:00,125.59,125.64,125.24,125.25,15892.0,124.3685,124.418,124.0219,124.0318,15892.0
2025-05-14 11:50:00,125.24,125.27,124.92,125.22,11989.0,124.0219,124.0516,123.705,124.0021,11989.0
2025-05-14 11:55:00,125.22,125.44,125.2,125.4,24430.0,124.0021,124.22,123.9823,124.1804,24430.0
2025-05-14 12:00:00,125.39,125.48,125.24,125.39,8820.0,124.1705,124.2596,124.0219,124.1705,8820.0
2025-05-14 12:05:00,125.42,125.57,125.36,125.4,11189.0,124.2002,124.3487,124.1407,124.1804,11189.0
2025-05-14 12:10:00,125.36,125.44,125.35,125.41,5196.0,124.1407,124.22,124.1308,124.1903,5196.0
2025-05-14 12:15:00,125.39,125.56,125.37,125.5,7640.0,124.1705,124.3388,124.1506,124.2794,7640.0
2025-05-14 12:20:00,125.5,125.61,125.42,125.58,5403.0,124.2794,124.3883,124.2002,124.3586,5403.0
2025-05-14 12:25:00,125.6,125.66,125.53,125.56,4494.0,124.3784,124.4378,124.3091,124.3388,4494.0
2025-05-14 12:30:00,125.54,125.86,125.54,125.74,6790.0,124.319,124.6359,124.319,124.517,6790.0
2025-05-14 12:35:00,125.72,125.85,125.64,125.65,4325.0,124.4972,124.626,124.418,124.4279,4325.0
2025-05-14 12:40:00,125.7,125.7,125.5,125.57,3894.0,124.4774,124.4774,124.2794,124.3487,3894.0
2025-05-14 12:45:00,125.59,125.65,125.47,125.47,3744.0,124.3685,124.4279,124.2497,124.2497,3744.0
2025-05-14 12:50:00,125.52,125.53,125.33,125.34,7834.0,124.2992,124.3091,124.111,124.1209,7834.0
2025-05-14 12:55:00,125.28,125.38,125.23,125.3,5221.0,124.0615,124.1605,124.012,124.0813,5221.0
2025-05-14 13:00:00,125.3,125.5,125.28,125.45,7156.0,124.0813,124.2794,124.0615,124.2299,7156.0
2025-05-14 13:05:00,125.44,125.65,125.44,125.58,5290.0,124.22,124.4279,124.22,124.3586,5290.0
2025-05-14 13:10:00,125.53,125.53,125.32,125.37,12188.0,124.3091,124.3091,124.1011,124.1506,12188.0
2025-05-14 13:15:00,125.36,125.44,125.14,125.16,9468.0,124.1407,124.22,123.9229,123.9427,9468.0
2025-05-14 13:20:00,125.09,125.16,125.03,125.14,6858.0,123.8734,123.9427,123.814,123.9229,6858.0
2025-05-14 13:25:00,125.16,125.39,125.1,125.38,8665.0,123.9427,124.1705,123.8833,124.1605,8665.0
2025-05-14 13:30:00,125.35,125.43,125.32,125.32,5474.0,124.1308,124.2101,124.1011,124.1011,5474.0
2025-05-14 13:35:00,125.32,125.47,125.3,125.46,13842.0,124.1011,124.2497,124.0813,124.2398,13842.0
2025-05-14 13:40:00,125.49,125.54,125.35,125.45,9538.0,124.2695,124.319,124.1308,124.2299,9538.0
2025-05-14 13:45:00,125.41,125.46,125.33,125.42,15845.0,124.1903,124.2398,124.111,124.2002,15845.0
2025-05-14 13:50:00,125.41,125.59,125.4,125.44,15653.0,124.1903,124.3685,124.1804,124.22,15653.0
2025-05-14 13:55:00,125.43,125.54,125.34,125.39,17088.0,124.2101,124.319,124.1209,124.1705,17088.0
2025-05-14 14:00:00,125.38,125.41,125.35,125.37,4582.0,124.1605,124.1903,124.1308,124.1506,4582.0
2025-05-14 14:05:00,125.39,125.4,125.1,125.1,9358.0,124.1705,124.1804,123.8833,123.8833,9358.0
2025-05-14 14:10:00,125.12,125.12,124.81,124.87,10821.0,123.9031,123.9031,123.5961,123.6555,10821.0
2025-05-14 14:15:00,124.83,124.93,124.8,124.9,6183.0,123.6159,123.7149,123.5862,123.6852,6183.0
2025-05-14 14:20:00,124.87,124.91,124.67,124.8,13714.0,123.6555,123.6951,123.4575,123.5862,13714.0
2025-05-14 14:25:00,124.81,124.94,124.76,124.81,11082.0,123.5961,123.7248,123.5466,123.5961,11082.0
2025-05-14 14:30:00,124.84,125.04,124.81,125.02,14986.0,123.6258,123.8239,123.5961,123.804,14986.0
2025-05-14 14:35:00,125.04,125.06,124.86,124.88,7198.0,123.8239,123.8437,123.6456,123.6654,7198.0
2025-05-14 14:40:00,124.93,125.04,124.89,124.92,8114.0,123.7149,123.8239,123.6753,123.705,8114.0
2025-05-14 14:45:00,124.96,125.02,124.9,124.99,7111.0,123.7446,123.804,123.6852,123.7743,7111.0
2025-05-14 14:50:00,124.97,125.0,124.94,124.98,7464.0,123.7545,123.7842,123.7248,123.7644,7464.0
2025-05-14 14:55:00,124.99,125.01,124.83,124.84,10317.0,123.7743,123.7941,123.6159,123.6258,10317.0
2025-05-14 15:00:00,124.83,124.83,124.52,124.6,11543.0,123.6159,123.6159,123.3089,123.3881,11543.0
2025-05-14 15:05:00,124.62,124.77,124.59,124.71,14053.0,123.4079,123.5565,123.3782,123.4971,14053.0
2025-05-14 15:10:00,124.68,124.8,124.67,124.72,8696.0,123.4674,123.5862,123.4575,123.507,8696.0
2025-05-14 15:15:00,124.72,124.83,124.71,124.74,8957.0,123.507,123.6159,123.4971,123.5268,8957.0
2025-05-14 15:20:00,124.73,124.77,124.59,124.59,10994.0,123.5169,123.5565,123.3782,123.3782,10994.0
2025-05-14 15:25:00,124.59,124.63,124.33,124.37,37051.0,123.3782,123.4178,123.1208,123.1604,37051.0
2025-05-14 15:30:00,124.35,124.49,124.27,124.34,25540.0,123.1406,123.2792,123.0613,123.1307,25540.0
2025-05-14 15:35:00,124.34,124.38,124.2,124.25,23585.0,123.1307,123.1703,122.992,123.0415,23585.0
2025-05-14 15:40:00,124.27,124.44,124.25,124.37,25525.0,123.0613,123.2297,123.0415,123.1604,25525.0
2025-05-14 15:45:00,124.37,124.67,124.31,124.65,29982.0,123.1604,123.4575,123.101,123.4376,29982.0
2025-05-14 15:50:00,124.63,124.7,124.46,124.46,52864.0,123.4178,123.4872,123.2495,123.2495,52864.0
2025-05-14 15:55:00,124.46,124.75,124.45,124.69,195567.0,123.2495,123.5367,123.2396,123.4773,195567.0
2025-05-15 09:30:00,123.03,123.51,122.65,122.65,37179.0,121.8334,122.3087,121.4571,121.4571,37179.0
2025-05-15 09:35:00,123.15,123.58,123.08,123.32,14209.0,121.9522,122.3781,121.8829,122.1206,14209.0
2025-05-15 09:40:00,123.39,123.58,123.26,123.33,4366.0,122.1899,122.3781,122.0612,122.1305,4366.0
2025-05-15 09:45:00,123.24,123.35,122.95,123.25,7098.0,122.0414,122.1503,121.7542,122.0513,7098.0
2025-05-15 09:50:00,123.25,123.84,123.17,123.84,8121.0,122.0513,122.6355,121.972,122.6355,8121.0
2025-05-15 09:55:00,123.57,123.67,123.39,123.65,11663.0,122.3682,122.4672,122.1899,122.4474,11663.0
2025-05-15 10:00:00,123.53,123.79,123.49,123.56,9185.0,122.3285,122.586,122.2889,122.3582,9185.0
2025-05-15 10:05:00,123.47,123.48,123.14,123.22,16760.0,122.2691,122.279,121.9423,122.0216,16760.0
2025-05-15 10:10:00,123.22,123.32,123.05,123.06,6250.0,122.0216,122.1206,121.8532,121.8631,6250.0
2025-05-15 10:15:00,123.05,123.29,122.81,123.28,18525.0,121.8532,122.0909,121.6155,122.081,18525.0
2025-05-15 10:20:00,123.32,123.35,123.05,123.21,10302.0,122.1206,122.1503,121.8532,122.0117,10302.0
2025-05-15 10:25:00,123.26,123.27,122.8,122.83,6993.0,122.0612,122.0711,121.6056,121.6353,6993.0
2025-05-15 10:30:00,122.83,123.15,122.83,122.92,4116.0,121.6353,121.9522,121.6353,121.7245,4116.0
2025-05-15 10:35:00,122.97,123.26,122.89,123.2,9100.0,121.774,122.0612,121.6948,122.0018,9100.0
2025-05-15 10:40:00,123.25,123.38,123.17,123.19,13948.0,122.0513,122.18,121.972,121.9918,13948.0
2025-05-15 10:45:00,123.19,123.3,123.0,123.0,5146.0,121.9918,122.1008,121.8037,121.8037,5146.0
2025-05-15 10:50:00,122.99,123.26,122.99,123.24,9276.0,121.7938,122.0612,121.7938,122.0414,9276.0
2025-05-15 10:55:00,123.19,123.43,123.13,123.34,12458.0,121.9918,122.2295,121.9324,122.1404,12458.0
2025-05-15 11:00:00,123.31,123.31,123.04,123.18,13100.0,122.1107,122.1107,121.8433,121.9819,13100.0
2025-05-15 11:05:00,123.17,123.2,122.92,122.92,5844.0,121.972,122.0018,121.7245,121.7245,5844.0
2025-05-15 11:10:00,122.93,123.06,122.85,122.85,11010.0,121.7344,121.8631,121.6552,121.6552,11010.0
2025-05-15 11:15:00,122.9,123.21,122.84,123.14,9958.0,121.7047,122.0117,121.6453,121.9423,9958.0
2025-05-15 11:20:00,123.15,123.27,123.03,123.21,6857.0,121.9522,122.0711,121.8334,122.0117,6857.0
2025-05-15 11:25:00,123.15,123.19,122.98,122.98,4671.0,121.9522,121.9918,121.7839,121.7839,4671.0
2025-05-15 11:30:00,122.98,123.14,122.96,122.98,5645.0,121.7839,121.9423,121.7641,121.7839,5645.0
2025-05-15 11:35:00,122.94,123.07,122.84,123.03,9291.0,121.7443,121.873,121.6453,121.8334,9291.0
2025-05-15 11:40:00,123.03,123.36,123.02,123.3,16885.0,121.8334,122.1602,121.8235,122.1008,16885.0
2025-05-15 11:45:00,123.3,123.33,123.16,123.33,3790.0,122.1008,122.1305,121.9621,122.1305,3790.0
2025-05-15 11:50:00,123.3,123.39,123.21,123.36,5691.0,122.1008,122.1899,122.0117,122.1602,5691.0
2025-05-15 11:55:00,123.33,123.46,123.32,123.39,7558.0,122.1305,122.2592,122.1206,122.1899,7558.0
2025-05-15 12:00:00,123.38,123.5,123.31,123.48,4805.0,122.18,122.2988,122.1107,122.279,4805.0
2025-05-15 12:05:00,123.52,123.72,123.51,123.69,5738.0,122.3186,122.5167,122.3087,122.487,5738.0
2025-05-15 12:10:00,123.66,123.76,123.57,123.64,14891.0,122.4573,122.5563,122.3682,122.4375,14891.0
2025-05-15 12:15:00,123.65,123.79,123.65,123.78,6556.0,122.4474,122.586,122.4474,122.5761,6556.0
2025-05-15 12:20:00,123.75,123.75,123.67,123.7,4341.0,122.5464,122.5464,122.4672,122.4969,4341.0
2025-05-15 12:25:00,123.77,123.77,123.49,123.63,9013.0,122.5662,122.5662,122.2889,122.4276,9013.0
2025-05-15 12:30:00,123.66,123.77,123.65,123.75,7591.0,122.4573,122.5662,122.4474,122.5464,7591.0
2025-05-15 12:35:00,123.79,123.85,123.71,123.84,2185.0,122.586,122.6454,122.5068,122.6355,2185.0
2025-05-15 12:40:00,123.81,123.81,123.64,123.64,4817.0,122.6058,122.6058,122.4375,122.4375,4817.0
2025-05-15 12:45:00,123.67,123.69,123.57,123.6,7785.0,122.4672,122.487,122.3682,122.3979,7785.0
2025-05-15 12:50:00,123.59,123.72,123.58,123.64,3730.0,122.388,122.5167,122.3781,122.4375,3730.0
2025-05-15 12:55:00,123.64,123.72,123.55,123.7,7762.0,122.4375,122.5167,122.3483,122.4969,7762.0
2025-05-15 13:00:00,123.72,123.8,123.66,123.77,20031.0,122.5167,122.5959,122.4573,122.5662,20031.0
2025-05-15 13:05:00,123.74,123.84,123.73,123.84,13529.0,122.5365,122.6355,122.5266,122.6355,13529.0
2025-05-15 13:10:00,123.83,123.83,123.66,123.73,7261.0,122.6256,122.6256,122.4573,122.5266,7261.0
2025-05-15 13:15:00,123.78,123.79,123.69,123.75,5222.0,122.5761,122.586,122.487,122.5464,5222.0
2025-05-15 13:20:00,123.75,123.94,123.71,123.89,8103.0,122.5464,122.7346,122.5068,122.685,8103.0
2025-05-15 13:25:00,123.93,123.94,123.82,123.88,15959.0,122.7247,122.7346,122.6157,122.6751,15959.0
2025-05-15 13:30:00,123.8,123.9,123.7,123.78,11901.0,122.5959,122.6949,122.4969,122.5761,11901.0
2025-05-15 13:35:00,123.78,123.95,123.68,123.88,13781.0,122.5761,122.7445,122.4771,122.6751,13781.0
2025-05-15 13:40:00,123.87,124.02,123.83,124.02,11389.0,122.6652,122.8138,122.6256,122.8138,11389.0
2025-05-15 13:45:00,124.04,124.19,123.98,124.13,4699.0,122.8336,122.9821,122.7742,122.9227,4699.0
2025-05-15 13:50:00,124.12,124.3,124.1,124.23,9489.0,122.9128,123.0911,122.893,123.0217,9489.0
2025-05-15 13:55:00,124.24,124.33,124.18,124.26,12419.0,123.0316,123.1208,122.9722,123.0514,12419.0
2025-05-15 14:00:00,124.26,124.33,124.13,124.13,18823.0,123.0514,123.1208,122.9227,122.9227,18823.0
2025-05-15 14:05:00,124.13,124.13,123.96,124.09,5886.0,122.9227,122.9227,122.7544,122.8831,5886.0
2025-05-15 14:10:00,124.07,124.24,124.01,124.13,5096.0,122.8633,123.0316,122.8039,122.9227,5096.0
2025-05-15 14:15:00,124.13,124.25,124.06,124.1,4888.0,122.9227,123.0415,122.8534,122.893,4888.0
2025-05-15 14:20:00,124.12,124.23,124.05,124.17,5874.0,122.9128,123.0217,122.8435,122.9623,5874.0
2025-05-15 14:25:00,124.21,124.31,124.17,124.27,5579.0,123.0019,123.101,122.9623,123.0613,5579.0
2025-05-15 14:30:00,124.29,124.48,124.28,124.46,7607.0,123.0811,123.2693,123.0712,123.2495,7607.0
2025-05-15 14:35:00,124.46,124.49,124.31,124.38,6674.0,123.2495,123.2792,123.101,123.1703,6674.0
2025-05-15 14:40:00,124.38,124.42,124.32,124.33,4128.0,123.1703,123.2099,123.1109,123.1208,4128.0
2025-05-15 14:45:00,124.4,124.4,124.19,124.24,9947.0,123.1901,123.1901,122.9821,123.0316,9947.0
2025-05-15 14:50:00,124.23,124.36,124.22,124.31,6701.0,123.0217,123.1505,123.0118,123.101,6701.0
2025-05-15 14:55:00,124.31,124.31,124.17,124.24,10616.0,123.101,123.101,122.9623,123.0316,10616.0
2025-05-15 15:00:00,124.22,124.34,124.13,124.26,17793.0,123.0118,123.1307,122.9227,123.0514,17793.0
2025-05-15 15:05:00,124.29,124.42,124.22,124.25,8933.0,123.0811,123.2099,123.0118,123.0415,8933.0
2025-05-15 15:10:00,124.21,124.33,124.17,124.33,8564.0,123.0019,123.1208,122.9623,123.1208,8564.0
2025-05-15 15:15:00,124.3,124.4,124.25,124.4,16912.0,123.0911,123.1901,123.0415,123.1901,16912.0
2025-05-15 15:20:00,124.4,124.6,124.32,124.55,15274.0,123.1901,123.3881,123.1109,123.3386,15274.0
2025-05-15 15:25:00,124.52,124.67,124.49,124.57,11091.0,123.3089,123.4575,123.2792,123.3584,11091.0
2025-05-15 15:30:00,124.59,124.83,124.59,124.69,11708.0,123.3782,123.6159,123.3782,123.4773,11708.0
2025-05-15 15:35:00,124.67,124.81,124.65,124.81,19725.0,123.4575,123.5961,123.4376,123.5961,19725.0
2025-05-15 15:40:00,124.78,124.8,124.62,124.71,26031.0,123.5664,123.5862,123.4079,123.4971,26031.0
2025-05-15 15:45:00,124.71,124.77,124.61,124.62,19971.0,123.4971,123.5565,123.398,123.4079,19971.0
2025-05-15 15:50:00,124.68,124.91,124.53,124.68,24071.0,123.4674,123.6951,123.3188,123.4674,24071.0
2025-05-15 15:55:00,124.68,125.02,124.63,124.81,120421.0,123.4674,123.804,123.4178,123.5961,120421.0
2025-05-16 09:30:00,125.34,125.56,124.15,124.37,94792.0,124.1209,124.3388,122.9425,123.1604,94792.0
2025-05-16 09:35:00,124.62,124.75,124.35,124.47,8265.0,123.4079,123.5367,123.1406,123.2594,8265.0
2025-05-16 09:40:00,124.46,124.66,124.3,124.34,8977.0,123.2495,123.4476,123.0911,123.1307,8977.0
2025-05-16 09:45:00,124.3,124.3,123.9,123.9,8135.0,123.0911,123.0911,122.6949,122.6949,8135.0
2025-05-16 09:50:00,123.94,124.01,123.78,123.83,8318.0,122.7346,122.8039,122.5761,122.6256,8318.0
2025-05-16 09:55:00,123.96,124.06,123.75,123.87,7394.0,122.7544,122.8534,122.5464,122.6652,7394.0
2025-05-16 10:00:00,123.72,123.82,123.51,123.77,10627.0,122.5167,122.6157,122.3087,122.5662,10627.0
2025-05-16 10:05:00,123.67,123.67,123.33,123.67,12526.0,122.4672,122.4672,122.1305,122.4672,12526.0
2025-05-16 10:10:00,123.66,123.99,123.66,123.79,7589.0,122.4573,122.7841,122.4573,122.586,7589.0
2025-05-16 10:15:00,123.73,123.9,123.72,123.83,9105.0,122.5266,122.6949,122.5167,122.6256,9105.0
2025-05-16 10:20:00,123.84,123.91,123.75,123.89,4951.0,122.6355,122.7048,122.5464,122.685,4951.0
2025-05-16 10:25:00,123.89,123.99,123.53,123.54,23649.0,122.685,122.7841,122.3285,122.3384,23649.0
2025-05-16 10:30:00,123.54,123.7,123.14,123.18,36483.0,122.3384,122.4969,121.9423,121.9819,36483.0
2025-05-16 10:35:00,123.14,123.4,123.05,123.4,9175.0,121.9423,122.1998,121.8532,122.1998,9175.0
2025-05-16 10:40:00,123.4,123.42,123.19,123.21,17603.0,122.1998,122.2196,121.9918,122.0117,17603.0
2025-05-16 10:45:00,123.26,123.36,123.06,123.36,8539.0,122.0612,122.1602,121.8631,122.1602,8539.0
2025-05-16 10:50:00,123.36,123.48,123.3,123.45,27334.0,122.1602,122.279,122.1008,122.2493,27334.0
2025-05-16 10:55:00,123.45,123.63,123.43,123.51,9439.0,122.2493,122.4276,122.2295,122.3087,9439.0
2025-05-16 11:00:00,123.52,123.6,123.48,123.55,13364.0,122.3186,122.3979,122.279,122.3483,13364.0
2025-05-16 11:05:00,123.58,123.58,123.43,123.48,13758.0,122.3781,122.3781,122.2295,122.279,13758.0
2025-05-16 11:10:00,123.5,123.75,123.49,123.68,15776.0,122.2988,122.5464,122.2889,122.4771,15776.0
2025-05-16 11:15:00,123.68,123.7,123.41,123.53,27563.0,122.4771,122.4969,122.2097,122.3285,27563.0
2025-05-16 11:20:00,123.53,123.57,123.4,123.57,16514.0,122.3285,122.3682,122.1998,122.3682,16514.0
2025-05-16 11:25:00,123.57,123.63,123.47,123.55,9102.0,122.3682,122.4276,122.2691,122.3483,9102.0
2025-05-16 11:30:00,123.55,123.61,123.48,123.55,12674.0,122.3483,122.4078,122.279,122.3483,12674.0
2025-05-16 11:35:00,123.57,123.6,123.49,123.52,18851.0,122.3682,122.3979,122.2889,122.3186,18851.0
2025-05-16 11:40:00,123.58,123.74,123.58,123.74,7781.0,122.3781,122.5365,122.3781,122.5365,7781.0
2025-05-16 11:45:00,123.7,123.77,123.63,123.64,26416.0,122.4969,122.5662,122.4276,122.4375,26416.0
2025-05-16 11:50:00,123.63,123.7,123.56,123.65,13836.0,122.4276,122.4969,122.3582,122.4474,13836.0
2025-05-16 11:55:00,123.65,123.79,123.65,123.76,12777.0,122.4474,122.586,122.4474,122.5563,12777.0
2025-05-16 12:00:00,123.74,123.95,123.71,123.84,6639.0,122.5365,122.7445,122.5068,122.6355,6639.0
2025-05-16 12:05:00,123.92,124.08,123.84,123.94,11616.0,122.7147,122.8732,122.6355,122.7346,11616.0
2025-05-16 12:10:00,123.94,124.09,123.9,123.99,8533.0,122.7346,122.8831,122.6949,122.7841,8533.0
2025-05-16 12:15:00,123.99,124.24,123.98,124.24,12244.0,122.7841,123.0316,122.7742,123.0316,12244.0
2025-05-16 12:20:00,124.23,124.29,124.18,124.21,11280.0,123.0217,123.0811,122.9722,123.0019,11280.0
2025-05-16 12:25:00,124.18,124.24,124.0,124.05,19168.0,122.9722,123.0316,122.794,122.8435,19168.0
2025-05-16 12:30:00,124.04,124.33,124.02,124.21,41049.0,122.8336,123.1208,122.8138,123.0019,41049.0
2025-05-16 12:35:00,124.2,124.32,124.16,124.16,6864.0,122.992,123.1109,122.9524,122.9524,6864.0
2025-05-16 12:40:00,124.25,124.34,124.24,124.29,12306.0,123.0415,123.1307,123.0316,123.0811,12306.0
2025-05-16 12:45:00,124.26,124.33,124.11,124.23,42465.0,123.0514,123.1208,122.9029,123.0217,42465.0
2025-05-16 12:50:00,124.25,124.25,124.13,124.22,5125.0,123.0415,123.0415,122.9227,123.0118,5125.0
2025-05-16 12:55:00,124.22,124.29,124.15,124.15,7071.0,123.0118,123.0811,122.9425,122.9425,7071.0
2025-05-16 13:00:00,124.15,124.16,124.04,124.07,3039.0,122.9425,122.9524,122.8336,122.8633,3039.0
2025-05-16 13:05:00,124.08,124.15,124.07,124.11,18453.0,122.8732,122.9425,122.8633,122.9029,18453.0
2025-05-16 13:10:00,124.15,124.31,124.13,124.3,6299.0,122.9425,123.101,122.9227,123.0911,6299.0
2025-05-16 13:15:00,124.31,124.56,124.3,124.5,17796.0,123.101,123.3485,123.0911,123.2891,17796.0
2025-05-16 13:20:00,124.5,124.62,124.49,124.58,10318.0,123.2891,123.4079,123.2792,123.3683,10318.0
2025-05-16 13:25:00,124.59,124.77,124.59,124.66,7169.0,123.3782,123.5565,123.3782,123.4476,7169.0
2025-05-16 13:30:00,124.69,124.91,124.66,124.78,14388.0,123.4773,123.6951,123.4476,123.5664,14388.0
2025-05-16 13:35:00,124.8,124.87,124.75,124.75,9968.0,123.5862,123.6555,123.5367,123.5367,9968.0
2025-05-16 13:40:00,124.75,124.81,124.7,124.81,12088.0,123.5367,123.5961,123.4872,123.5961,12088.0
2025-05-16 13:45:00,124.81,124.97,124.8,124.96,12472.0,123.5961,123.7545,123.5862,123.7446,12472.0
2025-05-16 13:50:00,124.94,124.98,124.9,124.94,28199.0,123.7248,123.7644,123.6852,123.7248,28199.0
2025-05-16 13:55:00,124.93,124.98,124.87,124.95,18907.0,123.7149,123.7644,123.6555,123.7347,18907.0
2025-05-16 14:00:00,124.97,125.18,124.95,125.15,26402.0,123.7545,123.9625,123.7347,123.9328,26402.0
2025-05-16 14:05:00,125.16,125.21,124.96,124.97,10105.0,123.9427,123.9922,123.7446,123.7545,10105.0
2025-05-16 14:10:00,124.95,124.99,124.87,124.94,18230.0,123.7347,123.7743,123.6555,123.7248,18230.0
2025-05-16 14:15:00,124.92,124.95,124.82,124.85,18059.0,123.705,123.7347,123.606,123.6357,18059.0
2025-05-16 14:20:00,124.86,124.97,124.8,124.82,31913.0,123.6456,123.7545,123.5862,123.606,31913.0
2025-05-16 14:25:00,124.79,124.81,124.7,124.71,8717.0,123.5763,123.5961,123.4872,123.4971,8717.0
2025-05-16 14:30:00,124.72,125.04,124.67,124.98,41514.0,123.507,123.8239,123.4575,123.7644,41514.0
2025-05-16 14:35:00,124.94,124.97,124.84,124.95,8467.0,123.7248,123.7545,123.6258,123.7347,8467.0
2025-05-16 14:40:00,124.93,125.06,124.88,125.06,10739.0,123.7149,123.8437,123.6654,123.8437,10739.0
2025-05-16 14:45:00,125.06,125.06,124.98,125.03,9891.0,123.8437,123.8437,123.7644,123.814,9891.0
2025-05-16 14:50:00,125.01,125.05,124.98,125.05,8502.0,123.7941,123.8338,123.7644,123.8338,8502.0
2025-05-16 14:55:00,125.05,125.05,124.9,124.96,42625.0,123.8338,123.8338,123.6852,123.7446,42625.0
2025-05-16 15:00:00,124.98,125.1,124.95,125.07,9285.0,123.7644,123.8833,123.7347,123.8536,9285.0
2025-05-16 15:05:00,125.12,125.23,125.12,125.15,8911.0,123.9031,124.012,123.9031,123.9328,8911.0
2025-05-16 15:10:00,125.15,125.21,125.14,125.16,16645.0,123.9328,123.9922,123.9229,123.9427,16645.0
2025-05-16 15:15:00,125.16,125.19,125.11,125.18,16783.0,123.9427,123.9724,123.8932,123.9625,16783.0
2025-05-16 15:20:00,125.16,125.29,125.11,125.16,48181.0,123.9427,124.0714,123.8932,123.9427,48181.0
2025-05-16 15:25:00,125.16,125.17,125.07,125.15,22393.0,123.9427,123.9526,123.8536,123.9328,22393.0
2025-05-16 15:30:00,125.15,125.38,125.09,125.22,50267.0,123.9328,124.1605,123.8734,124.0021,50267.0
2025-05-16 15:35:00,125.23,125.42,125.23,125.4,23989.0,124.012,124.2002,124.012,124.1804,23989.0
2025-05-16 15:40:00,125.39,125.56,125.39,125.55,33452.0,124.1705,124.3388,124.1705,124.3289,33452.0
2025-05-16 15:45:00,125.56,125.62,125.47,125.55,45290.0,124.3388,124.3982,124.2497,124.3289,45290.0
2025-05-16 15:50:00,125.52,125.82,125.45,125.69,58483.0,124.2992,124.5963,124.2299,124.4675,58483.0
2025-05-16 15:55:00,125.72,125.81,125.53,125.73,180037.0,124.4972,124.5864,124.3091,124.5071,180037.0
2025-05-19 09:30:00,122.78,123.0,122.16,122.7,50716.0,122.78,123.0,122.16,122.7,50716.0
2025-05-19 09:35:00,122.69,123.0,122.45,122.83,34556.0,122.69,123.0,122.45,122.83,34556.0
2025-05-19 09:40:00,122.87,122.87,122.25,122.29,9058.0,122.87,122.87,122.25,122.29,9058.0
2025-05-19 09:45:00,122.34,122.54,121.97,122.52,10799.0,122.34,122.54,121.97,122.52,10799.0
2025-05-19 09:50:00,122.58,122.87,122.42,122.86,22530.0,122.58,122.87,122.42,122.86,22530.0
2025-05-19 09:55:00,122.87,123.16,122.87,123.06,20917.0,122.87,123.16,122.87,123.06,20917.0
2025-05-19 10:00:00,123.12,123.36,123.03,123.23,12577.0,123.12,123.36,123.03,123.23,12577.0
2025-05-19 10:05:00,123.22,123.61,123.22,123.5,15147.0,123.22,123.61,123.22,123.5,15147.0
2025-05-19 10:10:00,123.66,123.75,123.51,123.72,22032.0,123.66,123.75,123.51,123.72,22032.0
2025-05-19 10:15:00,123.78,124.12,123.69,124.11,99039.0,123.78,124.12,123.69,124.11,99039.0
2025-05-19 10:20:00,124.08,124.15,124.0,124.09,25421.0,124.08,124.15,124.0,124.09,25421.0
2025-05-19 10:25:00,124.03,124.07,123.81,123.97,47824.0,124.03,124.07,123.81,123.97,47824.0
2025-05-19 10:30:00,123.93,124.05,123.83,123.89,29750.0,123.93,124.05,123.83,123.89,29750.0
2025-05-19 10:35:00,123.84,123.96,123.7,123.94,48909.0,123.84,123.96,123.7,123.94,48909.0
2025-05-19 10:40:00,123.89,123.93,123.6,123.6,11363.0,123.89,123.93,123.6,123.6,11363.0
2025-05-19 10:45:00,123.6,123.6,123.23,123.27,6047.0,123.6,123.6,123.23,123.27,6047.0
2025-05-19 10:50:00,123.3,123.52,123.26,123.38,10598.0,123.3,123.52,123.26,123.38,10598.0
2025-05-19 10:55:00,123.36,123.43,123.22,123.28,21829.0,123.36,123.43,123.22,123.28,21829.0
2025-05-19 11:00:00,123.31,123.51,123.18,123.5,25159.0,123.31,123.51,123.18,123.5,25159.0
2025-05-19 11:05:00,123.5,123.54,123.06,123.07,10409.0,123.5,123.54,123.06,123.07,10409.0
2025-05-19 11:10:00,123.05,123.05,122.83,122.83,22307.0,123.05,123.05,122.83,122.83,22307.0
2025-05-19 11:15:00,122.82,122.82,122.59,122.67,4980.0,122.82,122.82,122.59,122.67,4980.0
2025-05-19 11:20:00,122.71,122.91,122.71,122.85,22510.0,122.71,122.91,122.71,122.85,22510.0
2025-05-19 11:25:00,122.85,122.99,122.78,122.99,9709.0,122.85,122.99,122.78,122.99,9709.0
2025-05-19 11:30:00,123.01,123.08,122.76,122.76,10482.0,123.01,123.08,122.76,122.76,10482.0
2025-05-19 11:35:00,122.76,122.9,122.73,122.9,9085.0,122.76,122.9,122.73,122.9,9085.0
2025-05-19 11:40:00,122.9,123.17,122.89,123.16,14736.0,122.9,123.17,122.89,123.16,14736.0
2025-05-19 11:45:00,123.17,123.17,122.95,123.05,16111.0,123.17,123.17,122.95,123.05,16111.0
2025-05-19 11:50:00,123.05,123.07,122.99,123.02,24728.0,123.05,123.07,122.99,123.02,24728.0
2025-05-19 11:55:00,123.0,123.23,122.97,123.22,14644.0,123.0,123.23,122.97,123.22,14644.0
2025-05-19 12:00:00,123.25,123.31,123.17,123.25,32683.0,123.25,123.31,123.17,123.25,32683.0
2025-05-19 12:05:00,123.24,123.39,122.46,123.15,41890.0,123.24,123.39,122.46,123.15,41890.0
2025-05-19 12:10:00,123.18,123.33,123.15,123.31,12574.0,123.18,123.33,123.15,123.31,12574.0
2025-05-19 12:15:00,123.33,123.36,123.02,123.04,17520.0,123.33,123.36,123.02,123.04,17520.0
2025-05-19 12:20:00,123.03,123.05,122.91,122.98,19800.0,123.03,123.05,122.91,122.98,19800.0
2025-05-19 12:25:00,122.98,123.06,122.9,123.06,12801.0,122.98,123.06,122.9,123.06,12801.0
2025-05-19 12:30:00,123.05,123.06,122.89,122.89,23306.0,123.05,123.06,122.89,122.89,23306.0
2025-05-19 12:35:00,122.89,123.01,122.85,122.88,6147.0,122.89,123.01,122.85,122.88,6147.0
2025-05-19 12:40:00,122.88,122.91,122.43,122.5,22716.0,122.88,122.91,122.43,122.5,22716.0
2025-05-19 12:45:00,122.57,122.65,122.38,122.64,11967.0,122.57,122.65,122.38,122.64,11967.0
2025-05-19 12:50:00,122.6,122.78,122.43,122.5,18985.0,122.6,122.78,122.43,122.5,18985.0
2025-05-19 12:55:00,122.48,122.68,122.43,122.58,46791.0,122.48,122.68,122.43,122.58,46791.0
2025-05-19 13:00:00,122.57,122.74,122.44,122.73,13706.0,122.57,122.74,122.44,122.73,13706.0
2025-05-19 13:05:00,122.75,122.85,122.67,122.76,24866.0,122.75,122.85,122.67,122.76,24866.0
2025-05-19 13:10:00,122.76,122.91,122.72,122.75,39183.0,122.76,122.91,122.72,122.75,39183.0
2025-05-19 13:15:00,122.69,122.8,122.68,122.71,11906.0,122.69,122.8,122.68,122.71,11906.0
2025-05-19 13:20:00,122.71,122.96,122.65,122.88,30331.0,122.71,122.96,122.65,122.88,30331.0
2025-05-19 13:25:00,122.84,122.9,122.72,122.81,7779.0,122.84,122.9,122.72,122.81,7779.0
2025-05-19 13:30:00,122.84,122.9,122.67,122.86,17589.0,122.84,122.9,122.67,122.86,17589.0
2025-05-19 13:35:00,122.88,122.88,122.64,122.64,9521.0,122.88,122.88,122.64,122.64,9521.0
2025-05-19 13:40:00,122.64,122.74,122.46,122.48,11803.0,122.64,122.74,122.46,122.48,11803.0
2025-05-19 13:45:00,122.46,122.51,122.3,122.33,7043.0,122.46,122.51,122.3,122.33,7043.0
2025-05-19 13:50:00,122.28,122.28,122.03,122.03,4921.0,122.28,122.28,122.03,122.03,4921.0
2025-05-19 13:55:00,122.04,122.24,122.03,122.04,15851.0,122.04,122.24,122.03,122.04,15851.0
2025-05-19 14:00:00,122.09,122.28,122.04,122.16,5173.0,122.09,122.28,122.04,122.16,5173.0
2025-05-19 14:05:00,122.14,122.2,122.09,122.16,6328.0,122.14,122.2,122.09,122.16,6328.0
2025-05-19 14:10:00,122.13,122.16,121.86,121.9,25312.0,122.13,122.16,121.86,121.9,25312.0
2025-05-19 14:15:00,121.9,121.94,121.46,121.52,20248.0,121.9,121.94,121.46,121.52,20248.0
2025-05-19 14:20:00,121.5,121.58,121.4,121.47,11187.0,121.5,121.58,121.4,121.47,11187.0
2025-05-19 14:25:00,121.43,121.61,121.41,121.55,11378.0,121.43,121.61,121.41,121.55,11378.0
2025-05-19 14:30:00,121.55,121.61,121.5,121.5,5758.0,121.55,121.61,121.5,121.5,5758.0
2025-05-19 14:35:00,121.54,121.63,121.53,121.6,5522.0,121.54,121.63,121.53,121.6,5522.0
2025-05-19 14:40:00,121.59,121.65,121.35,121.36,13533.0,121.59,121.65,121.35,121.36,13533.0
2025-05-19 14:45:00,121.37,121.41,121.21,121.39,19894.0,121.37,121.41,121.21,121.39,19894.0
2025-05-19 14:50:00,121.4,121.45,121.26,121.39,16182.0,121.4,121.45,121.26,121.39,16182.0
2025-05-19 14:55:00,121.39,121.7,121.38,121.7,11033.0,121.39,121.7,121.38,121.7,11033.0
2025-05-19 15:00:00,121.68,121.89,121.67,121.71,17284.0,121.68,121.89,121.67,121.71,17284.0
2025-05-19 15:05:00,121.72,121.99,121.71,121.91,14084.0,121.72,121.99,121.71,121.91,14084.0
2025-05-19 15:10:00,121.91,121.94,121.84,121.87,6498.0,121.91,121.94,121.84,121.87,6498.0
2025-05-19 15:15:00,121.89,122.05,121.85,122.0,9626.0,121.89,122.05,121.85,122.0,9626.0
2025-05-19 15:20:00,122.01,122.23,122.01,122.15,13749.0,122.01,122.23,122.01,122.15,13749.0
2025-05-19 15:25:00,122.11,122.13,122.01,122.06,12532.0,122.11,122.13,122.01,122.06,12532.0
2025-05-19 15:30:00,122.09,122.21,122.09,122.13,15684.0,122.09,122.21,122.09,122.13,15684.0
2025-05-19 15:35:00,122.14,122.19,122.07,122.07,17502.0,122.14,122.19,122.07,122.07,17502.0
2025-05-19 15:40:00,122.07,122.19,122.02,122.14,19903.0,122.07,122.19,122.02,122.14,19903.0
2025-05-19 15:45:00,122.14,122.28,122.06,122.07,34169.0,122.14,122.28,122.06,122.07,34169.0
2025-05-19 15:50:00,122.1,122.31,122.0,122.26,64010.0,122.1,122.31,122.0,122.26,64010.0
2025-05-19 15:55:00,122.23,122.33,121.95,122.17,245681.0,122.23,122.33,121.95,122.17,245681.0
2025-05-20 09:30:00,122.31,122.53,122.12,122.39,44895.0,122.31,122.53,122.12,122.39,44895.0
2025-05-20 09:35:00,122.39,122.69,122.15,122.32,11858.0,122.39,122.69,122.15,122.32,11858.0
2025-05-20 09:40:00,122.32,122.35,121.85,121.9,7523.0,122.32,122.35,121.85,121.9,7523.0
2025-05-20 09:45:00,121.97,122.15,121.85,122.15,4691.0,121.97,122.15,121.85,122.15,4691.0
2025-05-20 09:50:00,122.05,122.31,121.81,122.31,4187.0,122.05,122.31,121.81,122.31,4187.0
2025-05-20 09:55:00,122.33,122.5,122.3,122.35,4177.0,122.33,122.5,122.3,122.35,4177.0
2025-05-20 10:00:00,122.37,122.5,122.28,122.34,5947.0,122.37,122.5,122.28,122.34,5947.0
2025-05-20 10:05:00,122.34,122.34,121.95,121.95,6518.0,122.34,122.34,121.95,121.95,6518.0
2025-05-20 10:10:00,121.97,122.1,121.94,122.1,17921.0,121.97,122.1,121.94,122.1,17921.0
2025-05-20 10:15:00,122.03,122.1,121.83,122.02,4404.0,122.03,122.1,121.83,122.02,4404.0
2025-05-20 10:20:00,122.09,122.37,122.05,122.33,5097.0,122.09,122.37,122.05,122.33,5097.0
2025-05-20 10:25:00,122.37,122.57,122.37,122.44,3853.0,122.37,122.57,122.37,122.44,3853.0
2025-05-20 10:30:00,122.38,122.84,122.38,122.8,4401.0,122.38,122.84,122.38,122.8,4401.0
2025-05-20 10:35:00,122.87,122.88,122.78,122.82,2815.0,122.87,122.88,122.78,122.82,2815.0
2025-05-20 10:40:00,122.75,122.84,122.68,122.83,15436.0,122.75,122.84,122.68,122.83,15436.0
2025-05-20 10:45:00,122.83,122.94,122.78,122.91,4667.0,122.83,122.94,122.78,122.91,4667.0
2025-05-20 10:50:00,122.86,122.86,122.72,122.82,48270.0,122.86,122.86,122.72,122.82,48270.0
2025-05-20 10:55:00,122.82,122.91,122.67,122.67,20718.0,122.82,122.91,122.67,122.67,20718.0
2025-05-20 11:00:00,122.63,122.9,122.53,122.9,34209.0,122.63,122.9,122.53,122.9,34209.0
2025-05-20 11:05:00,122.91,122.95,122.66,122.67,11535.0,122.91,122.95,122.66,122.67,11535.0
2025-05-20 11:10:00,122.64,122.64,122.44,122.45,7235.0,122.64,122.64,122.44,122.45,7235.0
2025-05-20 11:15:00,122.44,122.44,122.14,122.34,14446.0,122.44,122.44,122.14,122.34,14446.0
2025-05-20 11:20:00,122.3,122.34,122.22,122.23,7154.0,122.3,122.34,122.22,122.23,7154.0
2025-05-20 11:25:00,122.27,122.53,122.17,122.5,32533.0,122.27,122.53,122.17,122.5,32533.0
2025-05-20 11:30:00,122.45,122.45,122.23,122.29,17762.0,122.45,122.45,122.23,122.29,17762.0
2025-05-20 11:35:00,122.24,122.32,122.22,122.26,12780.0,122.24,122.32,122.22,122.26,12780.0
2025-05-20 11:40:00,122.26,122.32,122.19,122.31,35292.0,122.26,122.32,122.19,122.31,35292.0
2025-05-20 11:45:00,122.29,122.29,121.98,122.02,24867.0,122.29,122.29,121.98,122.02,24867.0
2025-05-20 11:50:00,121.98,122.02,121.9,121.97,8673.0,121.98,122.02,121.9,121.97,8673.0
2025-05-20 11:55:00,121.95,122.12,121.93,122.03,8503.0,121.95,122.12,121.93,122.03,8503.0
2025-05-20 12:00:00,121.99,122.03,121.84,121.87,11279.0,121.99,122.03,121.84,121.87,11279.0
2025-05-20 12:05:00,121.87,121.96,121.83,121.94,10963.0,121.87,121.96,121.83,121.94,10963.0
2025-05-20 12:10:00,121.94,121.96,121.59,121.59,57317.0,121.94,121.96,121.59,121.59,57317.0
2025-05-20 12:15:00,121.58,121.68,121.5,121.68,10567.0,121.58,121.68,121.5,121.68,10567.0
2025-05-20 12:20:00,121.58,121.69,121.54,121.61,5850.0,121.58,121.69,121.54,121.61,5850.0
2025-05-20 12:25:00,121.61,121.79,121.59,121.76,6380.0,121.61,121.79,121.59,121.76,6380.0
2025-05-20 12:30:00,121.76,121.81,121.69,121.72,7304.0,121.76,121.81,121.69,121.72,7304.0
2025-05-20 12:35:00,121.69,121.72,121.62,121.69,5562.0,121.69,121.72,121.62,121.69,5562.0
2025-05-20 12:40:00,121.69,121.8,121.62,121.8,6082.0,121.69,121.8,121.62,121.8,6082.0
2025-05-20 12:45:00,121.78,121.81,121.7,121.78,4355.0,121.78,121.81,121.7,121.78,4355.0
2025-05-20 12:50:00,121.81,121.93,121.79,121.86,8544.0,121.81,121.93,121.79,121.86,8544.0
2025-05-20 12:55:00,121.86,122.09,121.85,122.05,31237.0,121.86,122.09,121.85,122.05,31237.0
2025-05-20 13:00:00,122.06,122.14,121.97,122.11,21221.0,122.06,122.14,121.97,122.11,21221.0
2025-05-20 13:05:00,122.13,122.13,121.9,121.9,7722.0,122.13,122.13,121.9,121.9,7722.0
2025-05-20 13:10:00,121.94,121.99,121.87,121.93,8270.0,121.94,121.99,121.87,121.93,8270.0
2025-05-20 13:15:00,121.91,121.99,121.87,121.92,6813.0,121.91,121.99,121.87,121.92,6813.0
2025-05-20 13:20:00,121.89,121.92,121.79,121.87,8808.0,121.89,121.92,121.79,121.87,8808.0
2025-05-20 13:25:00,121.87,121.94,121.83,121.86,5719.0,121.87,121.94,121.83,121.86,5719.0
2025-05-20 13:30:00,121.86,122.01,121.83,121.99,6186.0,121.86,122.01,121.83,121.99,6186.0
2025-05-20 13:35:00,122.0,122.12,121.94,122.12,5571.0,122.0,122.12,121.94,122.12,5571.0
2025-05-20 13:40:00,122.14,122.48,122.1,122.27,31522.0,122.14,122.48,122.1,122.27,31522.0
2025-05-20 13:45:00,122.24,122.28,122.1,122.14,16311.0,122.24,122.28,122.1,122.14,16311.0
2025-05-20 13:50:00,122.14,122.16,121.97,122.01,8562.0,122.14,122.16,121.97,122.01,8562.0
2025-05-20 13:55:00,122.02,122.09,121.93,121.95,7988.0,122.02,122.09,121.93,121.95,7988.0
2025-05-20 14:00:00,121.93,121.95,121.71,121.77,7867.0,121.93,121.95,121.71,121.77,7867.0
2025-05-20 14:05:00,121.74,121.78,121.68,121.68,7961.0,121.74,121.78,121.68,121.68,7961.0
2025-05-20 14:10:00,121.7,121.71,121.47,121.48,9242.0,121.7,121.71,121.47,121.48,9242.0
2025-05-20 14:15:00,121.48,121.48,121.23,121.26,16254.0,121.48,121.48,121.23,121.26,16254.0
2025-05-20 14:20:00,121.25,121.27,120.94,121.13,19080.0,121.25,121.27,120.94,121.13,19080.0
2025-05-20 14:25:00,121.12,121.25,120.87,120.94,16327.0,121.12,121.25,120.87,120.94,16327.0
2025-05-20 14:30:00,120.94,121.03,120.83,121.03,16146.0,120.94,121.03,120.83,121.03,16146.0
2025-05-20 14:35:00,121.04,121.27,121.0,121.26,5436.0,121.04,121.27,121.0,121.26,5436.0
2025-05-20 14:40:00,121.2,121.26,120.98,121.09,10684.0,121.2,121.26,120.98,121.09,10684.0
2025-05-20 14:45:00,121.07,121.18,121.0,121.13,12073.0,121.07,121.18,121.0,121.13,12073.0
2025-05-20 14:50:00,121.12,121.31,121.08,121.25,16503.0,121.12,121.31,121.08,121.25,16503.0
2025-05-20 14:55:00,121.28,121.35,121.2,121.21,12711.0,121.28,121.35,121.2,121.21,12711.0
2025-05-20 15:00:00,121.23,121.25,120.97,120.97,14076.0,121.23,121.25,120.97,120.97,14076.0
2025-05-20 15:05:00,120.94,121.12,120.94,121.1,23452.0,120.94,121.12,120.94,121.1,23452.0
2025-05-20 15:10:00,121.09,121.24,121.06,121.14,14524.0,121.09,121.24,121.06,121.14,14524.0
2025-05-20 15:15:00,121.13,121.26,121.05,121.22,13282.0,121.13,121.26,121.05,121.22,13282.0
2025-05-20 15:20:00,121.26,121.29,121.16,121.21,15793.0,121.26,121.29,121.16,121.21,15793.0
2025-05-20 15:25:00,121.2,121.25,121.12,121.15,13204.0,121.2,121.25,121.12,121.15,13204.0
2025-05-20 15:30:00,121.17,121.24,121.12,121.14,12982.0,121.17,121.24,121.12,121.14,12982.0
2025-05-20 15:35:00,121.16,121.2,121.05,121.15,18722.0,121.16,121.2,121.05,121.15,18722.0
2025-05-20 15:40:00,121.16,121.19,121.05,121.07,33609.0,121.16,121.19,121.05,121.07,33609.0
2025-05-20 15:45:00,121.08,121.12,120.92,121.0,33162.0,121.08,121.12,120.92,121.0,33162.0
2025-05-20 15:50:00,120.97,121.05,120.78,120.95,61513.0,120.97,121.05,120.78,120.95,61513.0
2025-05-20 15:55:00,120.94,120.95,120.6,120.89,210673.0,120.94,120.95,120.6,120.89,210673.0
2025-05-21 09:30:00,116.81,116.95,114.81,114.83,206779.0,116.81,116.95,114.81,114.83,206779.0
2025-05-21 09:35:00,114.94,115.01,112.92,113.0,129982.0,114.94,115.01,112.92,113.0,129982.0
2025-05-21 09:40:00,113.0,113.23,112.52,112.75,104892.0,113.0,113.23,112.52,112.75,104892.0
2025-05-21 09:45:00,112.75,113.07,112.38,112.91,129328.0,112.75,113.07,112.38,112.91,129328.0
2025-05-21 09:50:00,112.86,113.11,112.45,112.86,135296.0,112.86,113.11,112.45,112.86,135296.0
2025-05-21 09:55:00,112.78,113.33,112.77,113.16,62314.0,112.78,113.33,112.77,113.16,62314.0
2025-05-21 10:00:00,113.16,113.22,112.27,112.38,119652.0,113.16,113.22,112.27,112.38,119652.0
2025-05-21 10:05:00,112.28,112.38,111.82,111.87,95283.0,112.28,112.38,111.82,111.87,95283.0
2025-05-21 10:10:00,111.87,111.88,111.41,111.83,137164.0,111.87,111.88,111.41,111.83,137164.0
2025-05-21 10:15:00,111.83,112.18,111.73,112.04,93593.0,111.83,112.18,111.73,112.04,93593.0
2025-05-21 10:20:00,112.01,112.36,112.0,112.36,116921.0,112.01,112.36,112.0,112.36,116921.0
2025-05-21 10:25:00,112.33,112.93,112.11,112.78,136162.0,112.33,112.93,112.11,112.78,136162.0
2025-05-21 10:30:00,112.72,112.77,112.19,112.31,86078.0,112.72,112.77,112.19,112.31,86078.0
2025-05-21 10:35:00,112.28,112.46,112.05,112.37,62330.0,112.28,112.46,112.05,112.37,62330.0
2025-05-21 10:40:00,112.37,113.46,112.37,113.39,62604.0,112.37,113.46,112.37,113.39,62604.0
2025-05-21 10:45:00,113.39,113.72,113.17,113.21,62792.0,113.39,113.72,113.17,113.21,62792.0
2025-05-21 10:50:00,113.18,113.61,113.07,113.53,75004.0,113.18,113.61,113.07,113.53,75004.0
2025-05-21 10:55:00,113.51,113.63,113.18,113.27,39251.0,113.51,113.63,113.18,113.27,39251.0
2025-05-21 11:00:00,113.22,113.56,113.21,113.55,34765.0,113.22,113.56,113.21,113.55,34765.0
2025-05-21 11:05:00,113.55,113.59,113.06,113.32,62225.0,113.55,113.59,113.06,113.32,62225.0
2025-05-21 11:10:00,113.26,113.49,113.24,113.44,20862.0,113.26,113.49,113.24,113.44,20862.0
2025-05-21 11:15:00,113.34,113.4,113.23,113.28,83792.0,113.34,113.4,113.23,113.28,83792.0
2025-05-21 11:20:00,113.27,113.68,113.27,113.6,31824.0,113.27,113.68,113.27,113.6,31824.0
2025-05-21 11:25:00,113.7,114.11,113.65,114.0,40059.0,113.7,114.11,113.65,114.0,40059.0
2025-05-21 11:30:00,114.0,114.15,113.94,114.01,55086.0,114.0,114.15,113.94,114.01,55086.0
2025-05-21 11:35:00,114.03,114.04,113.45,113.55,145052.0,114.03,114.04,113.45,113.55,145052.0
2025-05-21 11:40:00,113.54,113.76,113.2,113.29,60795.0,113.54,113.76,113.2,113.29,60795.0
2025-05-21 11:45:00,113.33,113.73,113.25,113.65,26529.0,113.33,113.73,113.25,113.65,26529.0
2025-05-21 11:50:00,113.66,113.7,113.24,113.5,25351.0,113.66,113.7,113.24,113.5,25351.0
2025-05-21 11:55:00,113.54,113.54,113.14,113.2,38988.0,113.54,113.54,113.14,113.2,38988.0
2025-05-21 12:00:00,113.2,113.28,113.1,113.23,24680.0,113.2,113.28,113.1,113.23,24680.0
2025-05-21 12:05:00,113.23,113.27,112.93,113.23,33861.0,113.23,113.27,112.93,113.23,33861.0
2025-05-21 12:10:00,113.21,113.35,113.04,113.08,28069.0,113.21,113.35,113.04,113.08,28069.0
2025-05-21 12:15:00,113.07,113.13,112.85,112.93,85504.0,113.07,113.13,112.85,112.93,85504.0
2025-05-21 12:20:00,112.94,113.23,112.91,113.23,19834.0,112.94,113.23,112.91,113.23,19834.0
2025-05-21 12:25:00,113.24,113.53,113.2,113.48,22846.0,113.24,113.53,113.2,113.48,22846.0
2025-05-21 12:30:00,113.45,114.08,113.42,114.05,21703.0,113.45,114.08,113.42,114.05,21703.0
2025-05-21 12:35:00,114.04,114.23,113.82,114.01,42759.0,114.04,114.23,113.82,114.01,42759.0
2025-05-21 12:40:00,114.04,114.08,113.93,114.06,21401.0,114.04,114.08,113.93,114.06,21401.0
2025-05-21 12:45:00,114.06,114.38,114.01,114.31,87102.0,114.06,114.38,114.01,114.31,87102.0
2025-05-21 12:50:00,114.3,114.46,114.29,114.43,17472.0,114.3,114.46,114.29,114.43,17472.0
2025-05-21 12:55:00,114.41,114.48,114.27,114.39,25743.0,114.41,114.48,114.27,114.39,25743.0
2025-05-21 13:00:00,114.39,114.47,114.26,114.34,11930.0,114.39,114.47,114.26,114.34,11930.0
2025-05-21 13:05:00,114.36,114.65,114.31,114.32,20973.0,114.36,114.65,114.31,114.32,20973.0
2025-05-21 13:10:00,114.37,114.57,114.26,114.55,18338.0,114.37,114.57,114.26,114.55,18338.0
2025-05-21 13:15:00,114.5,114.53,113.71,113.92,41559.0,114.5,114.53,113.71,113.92,41559.0
2025-05-21 13:20:00,113.96,114.08,113.7,113.89,42063.0,113.96,114.08,113.7,113.89,42063.0
2025-05-21 13:25:00,113.82,113.92,113.62,113.78,49888.0,113.82,113.92,113.62,113.78,49888.0
2025-05-21 13:30:00,113.77,114.55,113.69,114.44,24803.0,113.77,114.55,113.69,114.44,24803.0
2025-05-21 13:35:00,114.44,114.92,114.38,114.92,22241.0,114.44,114.92,114.38,114.92,22241.0
2025-05-21 13:40:00,114.83,114.84,114.54,114.59,24045.0,114.83,114.84,114.54,114.59,24045.0
2025-05-21 13:45:00,114.55,114.86,114.54,114.78,22818.0,114.55,114.86,114.54,114.78,22818.0
2025-05-21 13:50:00,114.77,114.85,114.35,114.35,21468.0,114.77,114.85,114.35,114.35,21468.0
2025-05-21 13:55:00,114.42,114.42,114.1,114.23,12597.0,114.42,114.42,114.1,114.23,12597.0
2025-05-21 14:00:00,114.15,114.2,113.78,113.92,18239.0,114.15,114.2,113.78,113.92,18239.0
2025-05-21 14:05:00,113.92,114.13,113.78,114.13,19348.0,113.92,114.13,113.78,114.13,19348.0
2025-05-21 14:10:00,114.13,114.13,113.89,113.95,13054.0,114.13,114.13,113.89,113.95,13054.0
2025-05-21 14:15:00,113.94,114.13,113.88,113.98,20008.0,113.94,114.13,113.88,113.98,20008.0
2025-05-21 14:20:00,113.98,113.98,113.78,113.81,22586.0,113.98,113.98,113.78,113.81,22586.0
2025-05-21 14:25:00,113.77,114.02,113.77,113.92,17529.0,113.77,114.02,113.77,113.92,17529.0
2025-05-21 14:30:00,113.91,113.99,113.74,113.81,24844.0,113.91,113.99,113.74,113.81,24844.0
2025-05-21 14:35:00,113.78,113.91,113.66,113.75,18412.0,113.78,113.91,113.66,113.75,18412.0
2025-05-21 14:40:00,113.78,113.87,113.72,113.84,16814.0,113.78,113.87,113.72,113.84,16814.0
2025-05-21 14:45:00,113.84,113.84,113.55,113.59,14480.0,113.84,113.84,113.55,113.59,14480.0
2025-05-21 14:50:00,113.61,113.71,113.51,113.52,28991.0,113.61,113.71,113.51,113.52,28991.0
2025-05-21 14:55:00,113.52,113.54,113.24,113.24,37066.0,113.52,113.54,113.24,113.24,37066.0
2025-05-21 15:00:00,113.22,113.44,113.21,113.27,19954.0,113.22,113.44,113.21,113.27,19954.0
2025-05-21 15:05:00,113.29,113.32,113.07,113.08,21608.0,113.29,113.32,113.07,113.08,21608.0
2025-05-21 15:10:00,113.07,113.23,112.96,113.17,19792.0,113.07,113.23,112.96,113.17,19792.0
2025-05-21 15:15:00,113.21,113.29,113.1,113.2,21195.0,113.21,113.29,113.1,113.2,21195.0
2025-05-21 15:20:00,113.22,113.24,112.89,112.89,22967.0,113.22,113.24,112.89,112.89,22967.0
2025-05-21 15:25:00,112.92,112.94,112.68,112.7,31224.0,112.92,112.94,112.68,112.7,31224.0
2025-05-21 15:30:00,112.68,112.78,112.63,112.69,37348.0,112.68,112.78,112.63,112.69,37348.0
2025-05-21 15:35:00,112.69,112.77,112.43,112.58,41518.0,112.69,112.77,112.43,112.58,41518.0
2025-05-21 15:40:00,112.55,112.7,112.49,112.56,46996.0,112.55,112.7,112.49,112.56,46996.0
2025-05-21 15:45:00,112.55,112.55,112.26,112.3,42244.0,112.55,112.55,112.26,112.3,42244.0
2025-05-21 15:50:00,112.32,112.44,112.02,112.02,67351.0,112.32,112.44,112.02,112.02,67351.0
2025-05-21 15:55:00,112.03,112.1,111.74,111.78,261220.0,112.03,112.1,111.74,111.78,261220.0
2025-05-22 09:30:00,111.64,111.64,110.29,110.45,47837.0,111.64,111.64,110.29,110.45,47837.0
2025-05-22 09:35:00,110.45,110.56,110.28,110.38,10821.0,110.45,110.56,110.28,110.38,10821.0
2025-05-22 09:40:00,110.51,110.77,110.5,110.67,5624.0,110.51,110.77,110.5,110.67,5624.0
2025-05-22 09:45:00,110.67,110.78,110.44,110.49,10081.0,110.67,110.78,110.44,110.49,10081.0
2025-05-22 09:50:00,110.45,110.47,110.27,110.34,28938.0,110.45,110.47,110.27,110.34,28938.0
2025-05-22 09:55:00,110.24,110.31,109.88,109.88,26697.0,110.24,110.31,109.88,109.88,26697.0
2025-05-22 10:00:00,109.87,110.0,109.75,109.84,21679.0,109.87,110.0,109.75,109.84,21679.0
2025-05-22 10:05:00,109.87,110.55,109.87,110.47,50311.0,109.87,110.55,109.87,110.47,50311.0
2025-05-22 10:10:00,110.44,110.44,110.04,110.14,23042.0,110.44,110.44,110.04,110.14,23042.0
2025-05-22 10:15:00,110.16,110.54,110.13,110.42,75658.0,110.16,110.54,110.13,110.42,75658.0
2025-05-22 10:20:00,110.4,110.76,110.28,110.67,44769.0,110.4,110.76,110.28,110.67,44769.0
2025-05-22 10:25:00,110.65,110.7,110.32,110.34,43150.0,110.65,110.7,110.32,110.34,43150.0
2025-05-22 10:30:00,110.24,110.42,110.17,110.37,37295.0,110.24,110.42,110.17,110.37,37295.0
2025-05-22 10:35:00,110.41,110.56,110.21,110.23,26482.0,110.41,110.56,110.21,110.23,26482.0
2025-05-22 10:40:00,110.26,110.63,110.22,110.45,30832.0,110.26,110.63,110.22,110.45,30832.0
2025-05-22 10:45:00,110.49,110.67,110.49,110.67,31498.0,110.49,110.67,110.49,110.67,31498.0
2025-05-22 10:50:00,110.67,110.79,110.61,110.75,23647.0,110.67,110.79,110.61,110.75,23647.0
2025-05-22 10:55:00,110.72,110.99,110.63,110.94,18738.0,110.72,110.99,110.63,110.94,18738.0
2025-05-22 11:00:00,111.0,111.29,110.98,111.19,15980.0,111.0,111.29,110.98,111.19,15980.0
2025-05-22 11:05:00,111.19,111.26,111.0,111.17,13857.0,111.19,111.26,111.0,111.17,13857.0
2025-05-22 11:10:00,111.17,111.28,111.15,111.17,8845.0,111.17,111.28,111.15,111.17,8845.0
2025-05-22 11:15:00,111.17,111.25,110.97,111.23,45208.0,111.17,111.25,110.97,111.23,45208.0
2025-05-22 11:20:00,111.25,111.61,111.25,111.6,17993.0,111.25,111.61,111.25,111.6,17993.0
2025-05-22 11:25:00,111.6,111.81,111.53,111.57,69828.0,111.6,111.81,111.53,111.57,69828.0
2025-05-22 11:30:00,111.52,111.7,111.4,111.56,33605.0,111.52,111.7,111.4,111.56,33605.0
2025-05-22 11:35:00,111.59,111.63,111.42,111.54,12445.0,111.59,111.63,111.42,111.54,12445.0
2025-05-22 11:40:00,111.54,111.67,111.5,111.64,14540.0,111.54,111.67,111.5,111.64,14540.0
2025-05-22 11:45:00,111.64,111.74,111.58,111.6,8200.0,111.64,111.74,111.58,111.6,8200.0
2025-05-22 11:50:00,111.6,111.95,111.6,111.95,24738.0,111.6,111.95,111.6,111.95,24738.0
2025-05-22 11:55:00,111.94,112.07,111.9,111.98,11337.0,111.94,112.07,111.9,111.98,11337.0
2025-05-22 12:00:00,112.0,112.15,111.97,112.1,12812.0,112.0,112.15,111.97,112.1,12812.0
2025-05-22 12:05:00,112.12,112.22,112.05,112.21,11061.0,112.12,112.22,112.05,112.21,11061.0
2025-05-22 12:10:00,112.18,112.33,112.11,112.28,10562.0,112.18,112.33,112.11,112.28,10562.0
2025-05-22 12:15:00,112.36,112.45,112.29,112.32,8958.0,112.36,112.45,112.29,112.32,8958.0
2025-05-22 12:20:00,112.29,112.34,112.13,112.21,15013.0,112.29,112.34,112.13,112.21,15013.0
2025-05-22 12:25:00,112.18,112.26,112.11,112.24,14520.0,112.18,112.26,112.11,112.24,14520.0
2025-05-22 12:30:00,112.25,112.27,112.11,112.23,9464.0,112.25,112.27,112.11,112.23,9464.0
2025-05-22 12:35:00,112.23,112.32,112.2,112.25,13880.0,112.23,112.32,112.2,112.25,13880.0
2025-05-22 12:40:00,112.24,112.32,112.16,112.28,7745.0,112.24,112.32,112.16,112.28,7745.0
2025-05-22 12:45:00,112.27,112.44,112.26,112.36,8955.0,112.27,112.44,112.26,112.36,8955.0
2025-05-22 12:50:00,112.36,112.39,112.25,112.29,8507.0,112.36,112.39,112.25,112.29,8507.0
2025-05-22 12:55:00,112.26,112.27,112.11,112.15,11554.0,112.26,112.27,112.11,112.15,11554.0
2025-05-22 13:00:00,112.11,112.2,112.09,112.18,12440.0,112.11,112.2,112.09,112.18,12440.0
2025-05-22 13:05:00,112.17,112.22,112.03,112.2,17749.0,112.17,112.22,112.03,112.2,17749.0
2025-05-22 13:10:00,112.24,112.36,112.22,112.3,10270.0,112.24,112.36,112.22,112.3,10270.0
2025-05-22 13:15:00,112.3,112.59,112.29,112.57,11695.0,112.3,112.59,112.29,112.57,11695.0
2025-05-22 13:20:00,112.59,112.88,112.58,112.84,25106.0,112.59,112.88,112.58,112.84,25106.0
2025-05-22 13:25:00,112.81,112.91,112.79,112.82,11323.0,112.81,112.91,112.79,112.82,11323.0
2025-05-22 13:30:00,112.83,112.96,112.74,112.95,23418.0,112.83,112.96,112.74,112.95,23418.0
2025-05-22 13:35:00,112.94,113.12,112.9,113.07,18867.0,112.94,113.12,112.9,113.07,18867.0
2025-05-22 13:40:00,113.08,113.2,113.07,113.2,6783.0,113.08,113.2,113.07,113.2,6783.0
2025-05-22 13:45:00,113.19,113.2,113.01,113.03,9393.0,113.19,113.2,113.01,113.03,9393.0
2025-05-22 13:50:00,113.03,113.16,112.99,113.07,16071.0,113.03,113.16,112.99,113.07,16071.0
2025-05-22 13:55:00,113.13,113.33,113.12,113.14,16527.0,113.13,113.33,113.12,113.14,16527.0
2025-05-22 14:00:00,113.18,113.18,112.92,112.95,9358.0,113.18,113.18,112.92,112.95,9358.0
2025-05-22 14:05:00,112.96,113.13,112.9,113.08,29165.0,112.96,113.13,112.9,113.08,29165.0
2025-05-22 14:10:00,113.1,113.29,113.04,113.29,18042.0,113.1,113.29,113.04,113.29,18042.0
2025-05-22 14:15:00,113.31,113.43,113.27,113.43,11698.0,113.31,113.43,113.27,113.43,11698.0
2025-05-22 14:20:00,113.4,113.47,113.33,113.44,15596.0,113.4,113.47,113.33,113.44,15596.0
2025-05-22 14:25:00,113.4,113.66,113.4,113.59,22277.0,113.4,113.66,113.4,113.59,22277.0
2025-05-22 14:30:00,113.59,113.62,113.41,113.45,15643.0,113.59,113.62,113.41,113.45,15643.0
2025-05-22 14:35:00,113.47,113.56,113.43,113.53,12006.0,113.47,113.56,113.43,113.53,12006.0
2025-05-22 14:40:00,113.52,113.6,113.49,113.58,15760.0,113.52,113.6,113.49,113.58,15760.0
2025-05-22 14:45:00,113.57,113.79,113.56,113.72,13423.0,113.57,113.79,113.56,113.72,13423.0
2025-05-22 14:50:00,113.69,113.79,113.68,113.75,8187.0,113.69,113.79,113.68,113.75,8187.0
2025-05-22 14:55:00,113.75,113.88,113.74,113.82,24258.0,113.75,113.88,113.74,113.82,24258.0
2025-05-22 15:00:00,113.84,113.97,113.79,113.97,15430.0,113.84,113.97,113.79,113.97,15430.0
2025-05-22 15:05:00,113.97,114.04,113.8,113.8,22172.0,113.97,114.04,113.8,113.8,22172.0
2025-05-22 15:10:00,113.8,113.87,113.76,113.83,16822.0,113.8,113.87,113.76,113.83,16822.0
2025-05-22 15:15:00,113.83,113.99,113.81,113.91,16854.0,113.83,113.99,113.81,113.91,16854.0
2025-05-22 15:20:00,113.95,114.03,113.8,113.82,36766.0,113.95,114.03,113.8,113.82,36766.0
2025-05-22 15:25:00,113.85,113.94,113.81,113.91,19855.0,113.85,113.94,113.81,113.91,19855.0
2025-05-22 15:30:00,113.91,113.99,113.8,113.84,27561.0,113.91,113.99,113.8,113.84,27561.0
2025-05-22 15:35:00,113.82,113.82,113.61,113.63,30129.0,113.82,113.82,113.61,113.63,30129.0
2025-05-22 15:40:00,113.63,113.68,113.5,113.5,26640.0,113.63,113.68,113.5,113.5,26640.0
2025-05-22 15:45:00,113.51,113.53,113.32,113.34,28786.0,113.51,113.53,113.32,113.34,28786.0
2025-05-22 15:50:00,113.35,113.47,113.25,113.28,48742.0,113.35,113.47,113.25,113.28,48742.0
2025-05-22 15:55:00,113.28,113.31,112.91,112.97,171697.0,113.28,113.31,112.91,112.97,171697.0
2025-05-23 09:30:00,111.52,112.19,111.52,112.19,48584.0,111.52,112.19,111.52,112.19,48584.0
2025-05-23 09:35:00,112.18,112.33,111.9,112.18,15214.0,112.18,112.33,111.9,112.18,15214.0
2025-05-23 09:40:00,112.06,112.42,112.06,112.39,6778.0,112.06,112.42,112.06,112.39,6778.0
2025-05-23 09:45:00,112.43,112.43,112.1,112.28,8878.0,112.43,112.43,112.1,112.28,8878.0
2025-05-23 09:50:00,112.29,112.56,112.1,112.17,13229.0,112.29,112.56,112.1,112.17,13229.0
2025-05-23 09:55:00,112.15,112.22,111.94,112.02,5419.0,112.15,112.22,111.94,112.02,5419.0
2025-05-23 10:00:00,112.08,112.2,112.0,112.09,6072.0,112.08,112.2,112.0,112.09,6072.0
2025-05-23 10:05:00,112.06,112.36,112.02,112.18,7233.0,112.06,112.36,112.02,112.18,7233.0
2025-05-23 10:10:00,112.16,112.18,111.74,111.8,11666.0,112.16,112.18,111.74,111.8,11666.0
2025-05-23 10:15:00,111.74,112.06,111.59,111.98,34154.0,111.74,112.06,111.59,111.98,34154.0
2025-05-23 10:20:00,111.94,112.51,111.91,112.45,57899.0,111.94,112.51,111.91,112.45,57899.0
2025-05-23 10:25:00,112.54,112.67,112.47,112.6,19386.0,112.54,112.67,112.47,112.6,19386.0
2025-05-23 10:30:00,112.59,112.7,112.5,112.6,15661.0,112.59,112.7,112.5,112.6,15661.0
2025-05-23 10:35:00,112.6,112.61,112.09,112.09,7860.0,112.6,112.61,112.09,112.09,7860.0
2025-05-23 10:40:00,112.06,112.2,111.95,112.07,7521.0,112.06,112.2,111.95,112.07,7521.0
2025-05-23 10:45:00,112.07,112.24,112.03,112.07,8739.0,112.07,112.24,112.03,112.07,8739.0
2025-05-23 10:50:00,112.04,112.04,111.52,111.54,8359.0,112.04,112.04,111.52,111.54,8359.0
2025-05-23 10:55:00,111.57,111.57,111.41,111.5,9163.0,111.57,111.57,111.41,111.5,9163.0
2025-05-23 11:00:00,111.52,111.74,111.51,111.73,6048.0,111.52,111.74,111.51,111.73,6048.0
2025-05-23 11:05:00,111.69,111.72,111.47,111.72,10385.0,111.69,111.72,111.47,111.72,10385.0
2025-05-23 11:10:00,111.77,111.86,111.69,111.84,8010.0,111.77,111.86,111.69,111.84,8010.0
2025-05-23 11:15:00,111.79,111.89,111.64,111.88,8625.0,111.79,111.89,111.64,111.88,8625.0
2025-05-23 11:20:00,111.91,112.09,111.91,112.09,5857.0,111.91,112.09,111.91,112.09,5857.0
2025-05-23 11:25:00,112.08,112.17,112.02,112.14,12061.0,112.08,112.17,112.02,112.14,12061.0
2025-05-23 11:30:00,112.15,112.4,112.14,112.36,15667.0,112.15,112.4,112.14,112.36,15667.0
2025-05-23 11:35:00,112.34,112.49,112.25,112.38,15378.0,112.34,112.49,112.25,112.38,15378.0
2025-05-23 11:40:00,112.38,112.54,112.37,112.48,10914.0,112.38,112.54,112.37,112.48,10914.0
2025-05-23 11:45:00,112.47,112.56,112.42,112.52,5130.0,112.47,112.56,112.42,112.52,5130.0
2025-05-23 11:50:00,112.54,112.56,112.28,112.28,7903.0,112.54,112.56,112.28,112.28,7903.0
2025-05-23 11:55:00,112.24,112.27,112.09,112.09,4481.0,112.24,112.27,112.09,112.09,4481.0
2025-05-23 12:00:00,112.12,112.32,112.07,112.23,5945.0,112.12,112.32,112.07,112.23,5945.0
2025-05-23 12:05:00,112.17,112.24,112.04,112.12,6522.0,112.17,112.24,112.04,112.12,6522.0
2025-05-23 12:10:00,112.1,112.1,111.97,112.05,6299.0,112.1,112.1,111.97,112.05,6299.0
2025-05-23 12:15:00,112.05,112.1,111.97,112.09,3895.0,112.05,112.1,111.97,112.09,3895.0
2025-05-23 12:20:00,112.08,112.31,112.06,112.31,13039.0,112.08,112.31,112.06,112.31,13039.0
2025-05-23 12:25:00,112.29,112.4,112.26,112.3,9951.0,112.29,112.4,112.26,112.3,9951.0
2025-05-23 12:30:00,112.26,112.27,112.2,112.22,7756.0,112.26,112.27,112.2,112.22,7756.0
2025-05-23 12:35:00,112.28,112.59,112.26,112.59,6409.0,112.28,112.59,112.26,112.59,6409.0
2025-05-23 12:40:00,112.56,112.58,112.4,112.43,4553.0,112.56,112.58,112.4,112.43,4553.0
2025-05-23 12:45:00,112.46,112.6,112.46,112.6,8777.0,112.46,112.6,112.46,112.6,8777.0
2025-05-23 12:50:00,112.6,112.73,112.56,112.73,6894.0,112.6,112.73,112.56,112.73,6894.0
2025-05-23 12:55:00,112.74,112.75,112.42,112.46,4942.0,112.74,112.75,112.42,112.46,4942.0
2025-05-23 13:00:00,112.45,112.59,112.38,112.59,6744.0,112.45,112.59,112.38,112.59,6744.0
2025-05-23 13:05:00,112.58,112.65,112.55,112.59,3930.0,112.58,112.65,112.55,112.59,3930.0
2025-05-23 13:10:00,112.58,112.77,112.58,112.76,13394.0,112.58,112.77,112.58,112.76,13394.0
2025-05-23 13:15:00,112.74,112.83,112.71,112.83,12810.0,112.74,112.83,112.71,112.83,12810.0
2025-05-23 13:20:00,112.85,112.87,112.78,112.87,5668.0,112.85,112.87,112.78,112.87,5668.0
2025-05-23 13:25:00,112.84,112.98,112.84,112.94,9647.0,112.84,112.98,112.84,112.94,9647.0
2025-05-23 13:30:00,112.96,113.07,112.93,113.07,10704.0,112.96,113.07,112.93,113.07,10704.0
2025-05-23 13:35:00,113.06,113.12,113.01,113.06,4844.0,113.06,113.12,113.01,113.06,4844.0
2025-05-23 13:40:00,113.02,113.03,112.79,112.85,15963.0,113.02,113.03,112.79,112.85,15963.0
2025-05-23 13:45:00,112.84,112.92,112.84,112.92,4121.0,112.84,112.92,112.84,112.92,4121.0
2025-05-23 13:50:00,112.95,113.16,112.95,113.07,15868.0,112.95,113.16,112.95,113.07,15868.0
2025-05-23 13:55:00,113.06,113.15,112.96,112.96,7574.0,113.06,113.15,112.96,112.96,7574.0
2025-05-23 14:00:00,112.96,113.09,112.96,113.08,3778.0,112.96,113.09,112.96,113.08,3778.0
2025-05-23 14:05:00,113.09,113.18,113.06,113.09,4031.0,113.09,113.18,113.06,113.09,4031.0
2025-05-23 14:10:00,113.06,113.17,113.01,113.17,4958.0,113.06,113.17,113.01,113.17,4958.0
2025-05-23 14:15:00,113.2,113.2,113.01,113.01,3015.0,113.2,113.2,113.01,113.01,3015.0
2025-05-23 14:20:00,113.01,113.04,112.83,113.0,11736.0,113.01,113.04,112.83,113.0,11736.0
2025-05-23 14:25:00,113.05,113.16,113.01,113.09,6538.0,113.05,113.16,113.01,113.09,6538.0
2025-05-23 14:30:00,113.11,113.3,113.11,113.25,4821.0,113.11,113.3,113.11,113.25,4821.0
2025-05-23 14:35:00,113.27,113.34,113.18,113.21,6235.0,113.27,113.34,113.18,113.21,6235.0
2025-05-23 14:40:00,113.23,113.26,113.15,113.2,4971.0,113.23,113.26,113.15,113.2,4971.0
2025-05-23 14:45:00,113.2,113.23,113.08,113.2,8505.0,113.2,113.23,113.08,113.2,8505.0
2025-05-23 14:50:00,113.22,113.27,113.18,113.23,5232.0,113.22,113.27,113.18,113.23,5232.0
2025-05-23 14:55:00,113.25,113.27,113.08,113.09,7551.0,113.25,113.27,113.08,113.09,7551.0
2025-05-23 15:00:00,113.07,113.18,113.07,113.09,6855.0,113.07,113.18,113.07,113.09,6855.0
2025-05-23 15:05:00,113.11,113.18,113.1,113.18,3304.0,113.11,113.18,113.1,113.18,3304.0
2025-05-23 15:10:00,113.17,113.36,113.16,113.34,11749.0,113.17,113.36,113.16,113.34,11749.0
2025-05-23 15:15:00,113.34,113.38,113.17,113.2,24800.0,113.34,113.38,113.17,113.2,24800.0
2025-05-23 15:20:00,113.22,113.22,113.04,113.08,16159.0,113.22,113.22,113.04,113.08,16159.0
2025-05-23 15:25:00,113.07,113.12,112.99,113.05,14056.0,113.07,113.12,112.99,113.05,14056.0
2025-05-23 15:30:00,113.04,113.09,112.91,112.98,31066.0,113.04,113.09,112.91,112.98,31066.0
2025-05-23 15:35:00,112.96,113.1,112.87,113.09,25584.0,112.96,113.1,112.87,113.09,25584.0
2025-05-23 15:40:00,113.09,113.21,113.04,113.07,20576.0,113.09,113.21,113.04,113.07,20576.0
2025-05-23 15:45:00,113.07,113.09,112.92,112.99,20013.0,113.07,113.09,112.92,112.99,20013.0
2025-05-23 15:50:00,113.02,113.03,112.78,112.88,40898.0,113.02,113.03,112.78,112.88,40898.0
2025-05-23 15:55:00,112.86,113.18,112.74,113.15,144911.0,112.86,113.18,112.74,113.15,144911.0
2025-05-27 09:30:00,114.16,114.34,113.12,113.12,44033.0,114.16,114.34,113.12,113.12,44033.0
2025-05-27 09:35:00,113.12,113.67,113.08,113.67,9435.0,113.12,113.67,113.08,113.67,9435.0
2025-05-27 09:40:00,113.75,113.89,113.68,113.68,6932.0,113.75,113.89,113.68,113.68,6932.0
2025-05-27 09:45:00,113.66,113.85,113.65,113.75,6290.0,113.66,113.85,113.65,113.75,6290.0
2025-05-27 09:50:00,113.82,113.82,113.47,113.63,6985.0,113.82,113.82,113.47,113.63,6985.0
2025-05-27 09:55:00,113.69,113.7,113.46,113.46,5862.0,113.69,113.7,113.46,113.46,5862.0
2025-05-27 10:00:00,113.55,113.55,113.39,113.48,7356.0,113.55,113.55,113.39,113.48,7356.0
2025-05-27 10:05:00,113.5,113.7,113.48,113.53,12221.0,113.5,113.7,113.48,113.53,12221.0
2025-05-27 10:10:00,113.52,113.71,113.45,113.71,15727.0,113.52,113.71,113.45,113.71,15727.0
2025-05-27 10:15:00,113.77,114.39,113.77,114.38,9895.0,113.77,114.39,113.77,114.38,9895.0
2025-05-27 10:20:00,114.39,114.6,114.39,114.59,16015.0,114.39,114.6,114.39,114.59,16015.0
2025-05-27 10:25:00,114.55,114.79,114.33,114.33,18586.0,114.55,114.79,114.33,114.33,18586.0
2025-05-27 10:30:00,114.4,114.4,114.08,114.08,6102.0,114.4,114.4,114.08,114.08,6102.0
2025-05-27 10:35:00,114.13,114.27,114.1,114.23,9467.0,114.13,114.27,114.1,114.23,9467.0
2025-05-27 10:40:00,114.24,114.34,113.95,114.15,6282.0,114.24,114.34,113.95,114.15,6282.0
2025-05-27 10:45:00,114.17,114.3,114.14,114.26,7322.0,114.17,114.3,114.14,114.26,7322.0
2025-05-27 10:50:00,114.26,114.28,113.91,114.0,12826.0,114.26,114.28,113.91,114.0,12826.0
2025-05-27 10:55:00,114.0,114.0,113.83,113.87,4413.0,114.0,114.0,113.83,113.87,4413.0
2025-05-27 11:00:00,113.92,114.11,113.91,114.09,11531.0,113.92,114.11,113.91,114.09,11531.0
2025-05-27 11:05:00,114.11,114.12,113.97,113.97,8082.0,114.11,114.12,113.97,113.97,8082.0
2025-05-27 11:10:00,113.96,114.09,113.92,114.09,8725.0,113.96,114.09,113.92,114.09,8725.0
2025-05-27 11:15:00,114.09,114.19,114.06,114.08,12716.0,114.09,114.19,114.06,114.08,12716.0
2025-05-27 11:20:00,114.09,114.09,113.75,113.8,39523.0,114.09,114.09,113.75,113.8,39523.0
2025-05-27 11:25:00,113.8,114.08,113.72,114.06,23461.0,113.8,114.08,113.72,114.06,23461.0
2025-05-27 11:30:00,114.04,114.04,113.84,113.97,10073.0,114.04,114.04,113.84,113.97,10073.0
2025-05-27 11:35:00,114.04,114.11,113.91,114.08,8378.0,114.04,114.11,113.91,114.08,8378.0
2025-05-27 11:40:00,114.05,114.41,114.04,114.25,12063.0,114.05,114.41,114.04,114.25,12063.0
2025-05-27 11:45:00,114.25,114.35,114.19,114.25,5796.0,114.25,114.35,114.19,114.25,5796.0
2025-05-27 11:50:00,114.23,114.25,114.04,114.19,10886.0,114.23,114.25,114.04,114.19,10886.0
2025-05-27 11:55:00,114.18,114.29,114.12,114.17,6811.0,114.18,114.29,114.12,114.17,6811.0
2025-05-27 12:00:00,114.16,114.53,114.16,114.45,8980.0,114.16,114.53,114.16,114.45,8980.0
2025-05-27 12:05:00,114.49,114.74,114.46,114.72,9743.0,114.49,114.74,114.46,114.72,9743.0
2025-05-27 12:10:00,114.75,114.88,114.69,114.86,20432.0,114.75,114.88,114.69,114.86,20432.0
2025-05-27 12:15:00,114.86,114.94,114.76,114.9,16550.0,114.86,114.94,114.76,114.9,16550.0
2025-05-27 12:20:00,114.91,115.24,114.9,115.23,14054.0,114.91,115.24,114.9,115.23,14054.0
2025-05-27 12:25:00,115.17,115.18,114.93,114.93,5647.0,115.17,115.18,114.93,114.93,5647.0
2025-05-27 12:30:00,114.93,114.96,114.83,114.93,14538.0,114.93,114.96,114.83,114.93,14538.0
2025-05-27 12:35:00,114.97,115.21,114.89,115.21,10773.0,114.97,115.21,114.89,115.21,10773.0
2025-05-27 12:40:00,115.21,115.25,115.05,115.11,5988.0,115.21,115.25,115.05,115.11,5988.0
2025-05-27 12:45:00,115.06,115.06,114.87,114.88,1923.0,115.06,115.06,114.87,114.88,1923.0
2025-05-27 12:50:00,114.91,115.05,114.87,115.0,11347.0,114.91,115.05,114.87,115.0,11347.0
2025-05-27 12:55:00,115.0,115.0,114.85,114.91,8628.0,115.0,115.0,114.85,114.91,8628.0
2025-05-27 13:00:00,114.93,114.99,114.88,114.93,3850.0,114.93,114.99,114.88,114.93,3850.0
2025-05-27 13:05:00,114.97,115.05,114.89,115.05,8222.0,114.97,115.05,114.89,115.05,8222.0
2025-05-27 13:10:00,115.06,115.22,115.0,115.13,6972.0,115.06,115.22,115.0,115.13,6972.0
2025-05-27 13:15:00,115.13,115.15,115.02,115.04,13386.0,115.13,115.15,115.02,115.04,13386.0
2025-05-27 13:20:00,115.04,115.15,115.01,115.12,10030.0,115.04,115.15,115.01,115.12,10030.0
2025-05-27 13:25:00,115.14,115.17,115.02,115.06,3848.0,115.14,115.17,115.02,115.06,3848.0
2025-05-27 13:30:00,114.99,115.1,114.94,115.05,8392.0,114.99,115.1,114.94,115.05,8392.0
2025-05-27 13:35:00,115.05,115.08,114.93,114.99,4295.0,115.05,115.08,114.93,114.99,4295.0
2025-05-27 13:40:00,114.99,115.17,114.96,115.13,13117.0,114.99,115.17,114.96,115.13,13117.0
2025-05-27 13:45:00,115.11,115.3,115.11,115.26,8855.0,115.11,115.3,115.11,115.26,8855.0
2025-05-27 13:50:00,115.3,115.33,115.16,115.18,14658.0,115.3,115.33,115.16,115.18,14658.0
2025-05-27 13:55:00,115.19,115.37,115.18,115.34,6199.0,115.19,115.37,115.18,115.34,6199.0
2025-05-27 14:00:00,115.34,115.43,115.27,115.28,7022.0,115.34,115.43,115.27,115.28,7022.0
2025-05-27 14:05:00,115.29,115.43,115.28,115.41,4712.0,115.29,115.43,115.28,115.41,4712.0
2025-05-27 14:10:00,115.4,115.57,115.4,115.54,8241.0,115.4,115.57,115.4,115.54,8241.0
2025-05-27 14:15:00,115.54,115.56,115.32,115.33,5352.0,115.54,115.56,115.32,115.33,5352.0
2025-05-27 14:20:00,115.31,115.35,115.25,115.26,4896.0,115.31,115.35,115.25,115.26,4896.0
2025-05-27 14:25:00,115.25,115.31,115.23,115.23,5456.0,115.25,115.31,115.23,115.23,5456.0
2025-05-27 14:30:00,115.23,115.26,115.16,115.17,6794.0,115.23,115.26,115.16,115.17,6794.0
2025-05-27 14:35:00,115.16,115.28,115.16,115.22,6062.0,115.16,115.28,115.16,115.22,6062.0
2025-05-27 14:40:00,115.22,115.3,115.2,115.27,11692.0,115.22,115.3,115.2,115.27,11692.0
2025-05-27 14:45:00,115.23,115.26,115.19,115.2,5296.0,115.23,115.26,115.19,115.2,5296.0
2025-05-27 14:50:00,115.16,115.21,115.11,115.14,10698.0,115.16,115.21,115.11,115.14,10698.0
2025-05-27 14:55:00,115.15,115.17,115.09,115.13,15304.0,115.15,115.17,115.09,115.13,15304.0
2025-05-27 15:00:00,115.11,115.18,115.09,115.17,12136.0,115.11,115.18,115.09,115.17,12136.0
2025-05-27 15:05:00,115.17,115.18,115.02,115.05,7931.0,115.17,115.18,115.02,115.05,7931.0
2025-05-27 15:10:00,115.05,115.07,114.91,115.01,15854.0,115.05,115.07,114.91,115.01,15854.0
2025-05-27 15:15:00,115.03,115.04,114.89,114.94,11224.0,115.03,115.04,114.89,114.94,11224.0
2025-05-27 15:20:00,114.93,115.05,114.87,115.04,15848.0,114.93,115.05,114.87,115.04,15848.0
2025-05-27 15:25:00,115.03,115.04,114.95,114.99,11332.0,115.03,115.04,114.95,114.99,11332.0
2025-05-27 15:30:00,115.01,115.01,114.8,114.82,19578.0,115.01,115.01,114.8,114.82,19578.0
2025-05-27 15:35:00,114.82,114.83,114.29,114.3,71926.0,114.82,114.83,114.29,114.3,71926.0
2025-05-27 15:40:00,114.29,114.48,114.23,114.39,44390.0,114.29,114.48,114.23,114.39,44390.0
2025-05-27 15:45:00,114.37,114.42,114.19,114.22,40026.0,114.37,114.42,114.19,114.22,40026.0
2025-05-27 15:50:00,114.23,114.33,114.17,114.23,56752.0,114.23,114.33,114.17,114.23,56752.0
2025-05-27 15:55:00,114.22,114.36,114.15,114.34,228880.0,114.22,114.36,114.15,114.34,228880.0
2025-05-28 09:30:00,115.27,115.47,114.62,114.78,33454.0,115.27,115.47,114.62,114.78,33454.0
2025-05-28 09:35:00,114.7,114.73,114.08,114.16,12847.0,114.7,114.73,114.08,114.16,12847.0
2025-05-28 09:40:00,114.08,114.17,113.94,114.15,15838.0,114.08,114.17,113.94,114.15,15838.0
2025-05-28 09:45:00,114.15,114.21,113.65,113.65,14719.0,114.15,114.21,113.65,113.65,14719.0
2025-05-28 09:50:00,113.73,113.73,113.3,113.31,9692.0,113.73,113.73,113.3,113.31,9692.0
2025-05-28 09:55:00,113.37,113.57,113.26,113.4,7633.0,113.37,113.57,113.26,113.4,7633.0
2025-05-28 10:00:00,113.46,113.6,113.22,113.22,22097.0,113.46,113.6,113.22,113.22,22097.0
2025-05-28 10:05:00,113.23,113.4,113.15,113.2,12214.0,113.23,113.4,113.15,113.2,12214.0
2025-05-28 10:10:00,113.16,113.33,113.1,113.25,12329.0,113.16,113.33,113.1,113.25,12329.0
2025-05-28 10:15:00,113.24,113.26,113.1,113.26,9689.0,113.24,113.26,113.1,113.26,9689.0
2025-05-28 10:20:00,113.23,113.34,113.14,113.33,11195.0,113.23,113.34,113.14,113.33,11195.0
2025-05-28 10:25:00,113.34,113.4,113.27,113.3,3557.0,113.34,113.4,113.27,113.3,3557.0
2025-05-28 10:30:00,113.27,113.47,113.0,113.47,16511.0,113.27,113.47,113.0,113.47,16511.0
2025-05-28 10:35:00,113.47,113.47,113.29,113.37,8501.0,113.47,113.47,113.29,113.37,8501.0
2025-05-28 10:40:00,113.33,113.45,113.27,113.38,11807.0,113.33,113.45,113.27,113.38,11807.0
2025-05-28 10:45:00,113.43,113.51,113.3,113.41,8927.0,113.43,113.51,113.3,113.41,8927.0
2025-05-28 10:50:00,113.41,113.54,113.24,113.52,9637.0,113.41,113.54,113.24,113.52,9637.0
2025-05-28 10:55:00,113.5,113.83,113.49,113.83,9513.0,113.5,113.83,113.49,113.83,9513.0
2025-05-28 11:00:00,113.83,113.98,113.72,113.95,10998.0,113.83,113.98,113.72,113.95,10998.0
2025-05-28 11:05:00,113.95,114.07,113.62,113.74,7504.0,113.95,114.07,113.62,113.74,7504.0
2025-05-28 11:10:00,113.73,113.74,113.53,113.58,4536.0,113.73,113.74,113.53,113.58,4536.0
2025-05-28 11:15:00,113.59,113.87,113.57,113.87,16391.0,113.59,113.87,113.57,113.87,16391.0
2025-05-28 11:20:00,113.87,114.11,113.84,113.9,16580.0,113.87,114.11,113.84,113.9,16580.0
2025-05-28 11:25:00,113.87,113.87,113.62,113.64,11463.0,113.87,113.87,113.62,113.64,11463.0
2025-05-28 11:30:00,113.63,113.64,113.51,113.64,10939.0,113.63,113.64,113.51,113.64,10939.0
2025-05-28 11:35:00,113.67,113.97,113.59,113.95,7691.0,113.67,113.97,113.59,113.95,7691.0
2025-05-28 11:40:00,113.9,113.92,113.74,113.83,5480.0,113.9,113.92,113.74,113.83,5480.0
2025-05-28 11:45:00,113.79,113.85,113.7,113.85,4535.0,113.79,113.85,113.7,113.85,4535.0
2025-05-28 11:50:00,113.88,113.98,113.86,113.91,6139.0,113.88,113.98,113.86,113.91,6139.0
2025-05-28 11:55:00,113.93,113.99,113.81,113.85,11440.0,113.93,113.99,113.81,113.85,11440.0
2025-05-28 12:00:00,113.92,114.2,113.92,114.15,12680.0,113.92,114.2,113.92,114.15,12680.0
2025-05-28 12:05:00,114.14,114.18,113.94,114.12,12651.0,114.14,114.18,113.94,114.12,12651.0
2025-05-28 12:10:00,114.11,114.13,114.0,114.06,6147.0,114.11,114.13,114.0,114.06,6147.0
2025-05-28 12:15:00,114.06,114.09,113.83,113.83,9967.0,114.06,114.09,113.83,113.83,9967.0
2025-05-28 12:20:00,113.81,113.82,113.58,113.7,8843.0,113.81,113.82,113.58,113.7,8843.0
2025-05-28 12:25:00,113.7,113.96,113.69,113.92,5444.0,113.7,113.96,113.69,113.92,5444.0
2025-05-28 12:30:00,113.87,113.96,113.84,113.93,5022.0,113.87,113.96,113.84,113.93,5022.0
2025-05-28 12:35:00,113.96,114.13,113.96,114.07,3894.0,113.96,114.13,113.96,114.07,3894.0
2025-05-28 12:40:00,114.01,114.03,113.9,113.98,4754.0,114.01,114.03,113.9,113.98,4754.0
2025-05-28 12:45:00,113.96,114.02,113.93,114.01,8537.0,113.96,114.02,113.93,114.01,8537.0
2025-05-28 12:50:00,114.01,114.07,113.92,114.0,8744.0,114.01,114.07,113.92,114.0,8744.0
2025-05-28 12:55:00,114.02,114.14,114.01,114.11,5725.0,114.02,114.14,114.01,114.11,5725.0
2025-05-28 13:00:00,114.11,114.29,114.1,114.19,4912.0,114.11,114.29,114.1,114.19,4912.0
2025-05-28 13:05:00,114.19,114.31,114.17,114.2,4398.0,114.19,114.31,114.17,114.2,4398.0
2025-05-28 13:10:00,114.19,114.3,114.18,114.29,4363.0,114.19,114.3,114.18,114.29,4363.0
2025-05-28 13:15:00,114.29,114.34,114.2,114.23,15864.0,114.29,114.34,114.2,114.23,15864.0
2025-05-28 13:20:00,114.24,114.27,114.15,114.16,9042.0,114.24,114.27,114.15,114.16,9042.0
2025-05-28 13:25:00,114.16,114.16,114.02,114.06,6690.0,114.16,114.16,114.02,114.06,6690.0
2025-05-28 13:30:00,114.08,114.16,114.0,114.01,7691.0,114.08,114.16,114.0,114.01,7691.0
2025-05-28 13:35:00,114.02,114.1,114.01,114.1,4742.0,114.02,114.1,114.01,114.1,4742.0
2025-05-28 13:40:00,114.1,114.12,113.98,114.03,6109.0,114.1,114.12,113.98,114.03,6109.0
2025-05-28 13:45:00,114.03,114.12,114.02,114.09,4682.0,114.03,114.12,114.02,114.09,4682.0
2025-05-28 13:50:00,114.07,114.21,114.01,114.21,9135.0,114.07,114.21,114.01,114.21,9135.0
2025-05-28 13:55:00,114.22,114.27,114.2,114.21,5188.0,114.22,114.27,114.2,114.21,5188.0
2025-05-28 14:00:00,114.25,114.31,114.2,114.24,3497.0,114.25,114.31,114.2,114.24,3497.0
2025-05-28 14:05:00,114.25,114.25,114.03,114.03,6838.0,114.25,114.25,114.03,114.03,6838.0
2025-05-28 14:10:00,114.03,114.19,114.02,114.16,2141.0,114.03,114.19,114.02,114.16,2141.0
2025-05-28 14:15:00,114.13,114.15,113.95,113.96,9009.0,114.13,114.15,113.95,113.96,9009.0
2025-05-28 14:20:00,113.96,114.01,113.88,113.99,8057.0,113.96,114.01,113.88,113.99,8057.0
2025-05-28 14:25:00,113.97,114.01,113.8,113.83,13587.0,113.97,114.01,113.8,113.83,13587.0
2025-05-28 14:30:00,113.84,113.85,113.71,113.74,10898.0,113.84,113.85,113.71,113.74,10898.0
2025-05-28 14:35:00,113.72,113.8,113.65,113.66,9253.0,113.72,113.8,113.65,113.66,9253.0
2025-05-28 14:40:00,113.64,113.77,113.58,113.73,6974.0,113.64,113.77,113.58,113.73,6974.0
2025-05-28 14:45:00,113.75,113.76,113.68,113.71,11557.0,113.75,113.76,113.68,113.71,11557.0
2025-05-28 14:50:00,113.71,113.71,113.16,113.5,13093.0,113.71,113.71,113.16,113.5,13093.0
2025-05-28 14:55:00,113.47,113.65,113.46,113.63,3722.0,113.47,113.65,113.46,113.63,3722.0
2025-05-28 15:00:00,113.61,113.7,113.52,113.64,6218.0,113.61,113.7,113.52,113.64,6218.0
2025-05-28 15:05:00,113.72,113.78,113.68,113.75,5055.0,113.72,113.78,113.68,113.75,5055.0
2025-05-28 15:10:00,113.75,113.75,113.37,113.42,10597.0,113.75,113.75,113.37,113.42,10597.0
2025-05-28 15:15:00,113.43,113.48,113.3,113.37,9277.0,113.43,113.48,113.3,113.37,9277.0
2025-05-28 15:20:00,113.38,113.38,113.24,113.3,9109.0,113.38,113.38,113.24,113.3,9109.0
2025-05-28 15:25:00,113.32,113.32,113.12,113.15,9520.0,113.32,113.32,113.12,113.15,9520.0
2025-05-28 15:30:00,113.14,113.23,113.09,113.09,15429.0,113.14,113.23,113.09,113.09,15429.0
2025-05-28 15:35:00,113.12,113.13,112.96,112.99,7320.0,113.12,113.13,112.96,112.99,7320.0
2025-05-28 15:40:00,112.96,113.08,112.93,113.08,15908.0,112.96,113.08,112.93,113.08,15908.0
2025-05-28 15:45:00,113.12,113.12,112.96,112.97,15533.0,113.12,113.12,112.96,112.97,15533.0
2025-05-28 15:50:00,112.95,112.95,112.5,112.61,32719.0,112.95,112.95,112.5,112.61,32719.0
2025-05-28 15:55:00,112.59,112.8,112.51,112.77,106828.0,112.59,112.8,112.51,112.77,106828.0
2025-05-29 09:30:00,112.88,113.07,112.78,112.98,18428.0,112.88,113.07,112.78,112.98,18428.0
2025-05-29 09:35:00,113.13,113.57,112.96,113.55,4786.0,113.13,113.57,112.96,113.55,4786.0
2025-05-29 09:40:00,113.48,113.57,113.27,113.41,6807.0,113.48,113.57,113.27,113.41,6807.0
2025-05-29 09:45:00,113.42,113.51,113.2,113.27,4102.0,113.42,113.51,113.2,113.27,4102.0
2025-05-29 09:50:00,113.19,113.38,113.05,113.22,4255.0,113.19,113.38,113.05,113.22,4255.0
2025-05-29 09:55:00,113.32,113.32,112.8,113.21,5259.0,113.32,113.32,112.8,113.21,5259.0
2025-05-29 10:00:00,113.16,113.39,112.97,112.97,8856.0,113.16,113.39,112.97,112.97,8856.0
2025-05-29 10:05:00,112.93,112.93,112.29,112.3,56304.0,112.93,112.93,112.29,112.3,56304.0
2025-05-29 10:10:00,112.36,112.75,112.36,112.74,13191.0,112.36,112.75,112.36,112.74,13191.0
2025-05-29 10:15:00,112.79,112.87,112.43,112.48,13255.0,112.79,112.87,112.43,112.48,13255.0
2025-05-29 10:20:00,112.45,112.93,112.45,112.93,6495.0,112.45,112.93,112.45,112.93,6495.0
2025-05-29 10:25:00,112.91,113.05,112.85,112.93,7611.0,112.91,113.05,112.85,112.93,7611.0
2025-05-29 10:30:00,112.93,112.97,112.66,112.69,10102.0,112.93,112.97,112.66,112.69,10102.0
2025-05-29 10:35:00,112.72,112.96,112.72,112.85,6585.0,112.72,112.96,112.72,112.85,6585.0
2025-05-29 10:40:00,112.87,112.93,112.62,112.81,6830.0,112.87,112.93,112.62,112.81,6830.0
2025-05-29 10:45:00,112.83,113.08,112.77,112.97,8478.0,112.83,113.08,112.77,112.97,8478.0
2025-05-29 10:50:00,112.97,113.16,112.89,113.11,9171.0,112.97,113.16,112.89,113.11,9171.0
2025-05-29 10:55:00,113.13,113.39,113.13,113.39,7444.0,113.13,113.39,113.13,113.39,7444.0
2025-05-29 11:00:00,113.38,113.39,113.01,113.01,9662.0,113.38,113.39,113.01,113.01,9662.0
2025-05-29 11:05:00,113.06,113.19,112.95,113.17,23349.0,113.06,113.19,112.95,113.17,23349.0
2025-05-29 11:10:00,113.17,113.32,113.16,113.25,8162.0,113.17,113.32,113.16,113.25,8162.0
2025-05-29 11:15:00,113.22,113.4,113.22,113.31,8661.0,113.22,113.4,113.22,113.31,8661.0
2025-05-29 11:20:00,113.32,113.58,113.32,113.54,4742.0,113.32,113.58,113.32,113.54,4742.0
2025-05-29 11:25:00,113.55,113.78,113.52,113.67,9522.0,113.55,113.78,113.52,113.67,9522.0
2025-05-29 11:30:00,113.63,113.63,113.13,113.2,7018.0,113.63,113.63,113.13,113.2,7018.0
2025-05-29 11:35:00,113.22,113.24,112.98,113.01,5327.0,113.22,113.24,112.98,113.01,5327.0
2025-05-29 11:40:00,113.03,113.14,112.98,113.13,6497.0,113.03,113.14,112.98,113.13,6497.0
2025-05-29 11:45:00,113.13,113.19,113.05,113.09,6400.0,113.13,113.19,113.05,113.09,6400.0
2025-05-29 11:50:00,113.12,113.31,113.09,113.1,4893.0,113.12,113.31,113.09,113.1,4893.0
2025-05-29 11:55:00,113.14,113.21,112.74,112.91,9706.0,113.14,113.21,112.74,112.91,9706.0
2025-05-29 12:00:00,112.95,113.12,112.7,113.12,12089.0,112.95,113.12,112.7,113.12,12089.0
2025-05-29 12:05:00,113.07,113.07,112.92,112.95,8759.0,113.07,113.07,112.92,112.95,8759.0
2025-05-29 12:10:00,112.9,113.2,112.89,113.13,6288.0,112.9,113.2,112.89,113.13,6288.0
2025-05-29 12:15:00,113.13,113.34,113.09,113.32,7128.0,113.13,113.34,113.09,113.32,7128.0
2025-05-29 12:20:00,113.38,113.38,113.22,113.38,7103.0,113.38,113.38,113.22,113.38,7103.0
2025-05-29 12:25:00,113.36,113.54,113.36,113.54,6102.0,113.36,113.54,113.36,113.54,6102.0
2025-05-29 12:30:00,113.56,113.7,113.56,113.62,10438.0,113.56,113.7,113.56,113.62,10438.0
2025-05-29 12:35:00,113.61,113.65,113.49,113.53,10441.0,113.61,113.65,113.49,113.53,10441.0
2025-05-29 12:40:00,113.54,113.68,113.5,113.68,12534.0,113.54,113.68,113.5,113.68,12534.0
2025-05-29 12:45:00,113.68,113.74,113.61,113.7,21277.0,113.68,113.74,113.61,113.7,21277.0
2025-05-29 12:50:00,113.72,113.81,113.66,113.77,7866.0,113.72,113.81,113.66,113.77,7866.0
2025-05-29 12:55:00,113.77,114.06,113.76,113.93,17056.0,113.77,114.06,113.76,113.93,17056.0
2025-05-29 13:00:00,113.97,114.09,113.95,114.07,7710.0,113.97,114.09,113.95,114.07,7710.0
2025-05-29 13:05:00,114.09,114.17,114.05,114.06,7632.0,114.09,114.17,114.05,114.06,7632.0
2025-05-29 13:10:00,114.09,114.26,114.09,114.2,4560.0,114.09,114.26,114.09,114.2,4560.0
2025-05-29 13:15:00,114.24,114.29,114.14,114.17,7705.0,114.24,114.29,114.14,114.17,7705.0
2025-05-29 13:20:00,114.14,114.32,114.09,114.32,10206.0,114.14,114.32,114.09,114.32,10206.0
2025-05-29 13:25:00,114.32,114.38,114.13,114.14,6693.0,114.32,114.38,114.13,114.14,6693.0
2025-05-29 13:30:00,114.14,114.3,114.13,114.24,6186.0,114.14,114.3,114.13,114.24,6186.0
2025-05-29 13:35:00,114.28,114.34,114.25,114.31,9172.0,114.28,114.34,114.25,114.31,9172.0
2025-05-29 13:40:00,114.33,114.41,114.29,114.41,14900.0,114.33,114.41,114.29,114.41,14900.0
2025-05-29 13:45:00,114.4,114.52,114.37,114.39,6392.0,114.4,114.52,114.37,114.39,6392.0
2025-05-29 13:50:00,114.42,114.7,114.42,114.56,7581.0,114.42,114.7,114.42,114.56,7581.0
2025-05-29 13:55:00,114.54,114.59,114.35,114.43,7839.0,114.54,114.59,114.35,114.43,7839.0
2025-05-29 14:00:00,114.41,114.53,114.37,114.4,6326.0,114.41,114.53,114.37,114.4,6326.0
2025-05-29 14:05:00,114.4,114.51,114.37,114.46,5416.0,114.4,114.51,114.37,114.46,5416.0
2025-05-29 14:10:00,114.46,114.48,114.3,114.43,13602.0,114.46,114.48,114.3,114.43,13602.0
2025-05-29 14:15:00,114.38,114.39,114.22,114.22,5952.0,114.38,114.39,114.22,114.22,5952.0
2025-05-29 14:20:00,114.22,114.22,113.99,114.05,17090.0,114.22,114.22,113.99,114.05,17090.0
2025-05-29 14:25:00,114.06,114.07,113.94,113.97,31406.0,114.06,114.07,113.94,113.97,31406.0
2025-05-29 14:30:00,113.98,114.27,113.97,114.25,29478.0,113.98,114.27,113.97,114.25,29478.0
2025-05-29 14:35:00,114.25,114.43,114.25,114.39,7553.0,114.25,114.43,114.25,114.39,7553.0
2025-05-29 14:40:00,114.38,114.5,114.38,114.45,8148.0,114.38,114.5,114.38,114.45,8148.0
2025-05-29 14:45:00,114.43,114.54,114.4,114.52,7698.0,114.43,114.54,114.4,114.52,7698.0
2025-05-29 14:50:00,114.54,114.56,114.44,114.46,12608.0,114.54,114.56,114.44,114.46,12608.0
2025-05-29 14:55:00,114.46,114.51,114.3,114.37,14421.0,114.46,114.51,114.3,114.37,14421.0
2025-05-29 15:00:00,114.39,114.59,114.35,114.57,16431.0,114.39,114.59,114.35,114.57,16431.0
2025-05-29 15:05:00,114.56,114.66,114.44,114.46,18000.0,114.56,114.66,114.44,114.46,18000.0
2025-05-29 15:10:00,114.49,114.61,114.46,114.51,13053.0,114.49,114.61,114.46,114.51,13053.0
2025-05-29 15:15:00,114.5,114.6,114.44,114.47,21615.0,114.5,114.6,114.44,114.47,21615.0
2025-05-29 15:20:00,114.45,114.7,114.45,114.68,22053.0,114.45,114.7,114.45,114.68,22053.0
2025-05-29 15:25:00,114.7,114.75,114.5,114.55,27424.0,114.7,114.75,114.5,114.55,27424.0
2025-05-29 15:30:00,114.54,114.91,114.54,114.83,39130.0,114.54,114.91,114.54,114.83,39130.0
2025-05-29 15:35:00,114.83,114.88,114.64,114.64,36928.0,114.83,114.88,114.64,114.64,36928.0
2025-05-29 15:40:00,114.65,114.7,114.62,114.66,30780.0,114.65,114.7,114.62,114.66,30780.0
2025-05-29 15:45:00,114.66,114.98,114.66,114.93,27100.0,114.66,114.98,114.66,114.93,27100.0
2025-05-29 15:50:00,114.98,115.05,114.78,114.79,39971.0,114.98,115.05,114.78,114.79,39971.0
2025-05-29 15:55:00,114.8,114.9,114.63,114.7,158248.0,114.8,114.9,114.63,114.7,158248.0
2025-05-30 09:30:00,114.34,114.41,113.45,114.27,38823.0,114.34,114.41,113.45,114.27,38823.0
2025-05-30 09:35:00,114.05,114.29,113.79,113.92,7809.0,114.05,114.29,113.79,113.92,7809.0
2025-05-30 09:40:00,114.0,114.03,113.77,113.84,9717.0,114.0,114.03,113.77,113.84,9717.0
2025-05-30 09:45:00,113.86,114.33,113.86,114.03,14440.0,113.86,114.33,113.86,114.03,14440.0
2025-05-30 09:50:00,113.99,114.21,113.85,114.18,9423.0,113.99,114.21,113.85,114.18,9423.0
2025-05-30 09:55:00,114.17,114.62,114.12,114.44,9466.0,114.17,114.62,114.12,114.44,9466.0
2025-05-30 10:00:00,114.44,114.83,114.44,114.65,29163.0,114.44,114.83,114.44,114.65,29163.0
2025-05-30 10:05:00,114.65,114.87,114.57,114.63,13312.0,114.65,114.87,114.57,114.63,13312.0
2025-05-30 10:10:00,114.56,114.67,114.36,114.4,8892.0,114.56,114.67,114.36,114.4,8892.0
2025-05-30 10:15:00,114.45,114.6,114.34,114.6,6256.0,114.45,114.6,114.34,114.6,6256.0
2025-05-30 10:20:00,114.54,114.79,114.43,114.64,8457.0,114.54,114.79,114.43,114.64,8457.0
2025-05-30 10:25:00,114.67,114.67,114.53,114.66,9524.0,114.67,114.67,114.53,114.66,9524.0
2025-05-30 10:30:00,114.67,114.92,114.66,114.71,12962.0,114.67,114.92,114.66,114.71,12962.0
2025-05-30 10:35:00,114.71,114.96,114.63,114.88,7779.0,114.71,114.96,114.63,114.88,7779.0
2025-05-30 10:40:00,114.92,114.96,114.57,114.59,14625.0,114.92,114.96,114.57,114.59,14625.0
2025-05-30 10:45:00,114.6,114.6,114.47,114.49,12144.0,114.6,114.6,114.47,114.49,12144.0
2025-05-30 10:50:00,114.52,114.53,114.27,114.44,8845.0,114.52,114.53,114.27,114.44,8845.0
2025-05-30 10:55:00,114.42,114.59,114.32,114.36,10020.0,114.42,114.59,114.32,114.36,10020.0
2025-05-30 11:00:00,114.4,114.46,114.29,114.38,7454.0,114.4,114.46,114.29,114.38,7454.0
2025-05-30 11:05:00,114.38,114.51,114.32,114.34,12244.0,114.38,114.51,114.32,114.34,12244.0
2025-05-30 11:10:00,114.35,114.4,114.19,114.25,5458.0,114.35,114.4,114.19,114.25,5458.0
2025-05-30 11:15:00,114.23,114.24,114.0,114.09,5401.0,114.23,114.24,114.0,114.09,5401.0
2025-05-30 11:20:00,114.08,114.28,114.08,114.21,9710.0,114.08,114.28,114.08,114.21,9710.0
2025-05-30 11:25:00,114.2,114.34,114.16,114.18,8482.0,114.2,114.34,114.16,114.18,8482.0
2025-05-30 11:30:00,114.16,114.22,113.74,113.85,7107.0,114.16,114.22,113.74,113.85,7107.0
2025-05-30 11:35:00,113.88,114.11,113.87,114.11,10687.0,113.88,114.11,113.87,114.11,10687.0
2025-05-30 11:40:00,114.11,114.12,114.0,114.01,10911.0,114.11,114.12,114.0,114.01,10911.0
2025-05-30 11:45:00,114.0,114.06,113.93,113.96,5717.0,114.0,114.06,113.93,113.96,5717.0
2025-05-30 11:50:00,114.07,114.08,113.77,113.9,7161.0,114.07,114.08,113.77,113.9,7161.0
2025-05-30 11:55:00,113.87,113.93,113.84,113.9,17965.0,113.87,113.93,113.84,113.9,17965.0
2025-05-30 12:00:00,113.89,113.94,113.85,113.9,17991.0,113.89,113.94,113.85,113.9,17991.0
2025-05-30 12:05:00,113.89,114.06,113.87,114.05,19971.0,113.89,114.06,113.87,114.05,19971.0
2025-05-30 12:10:00,114.04,114.18,114.03,114.12,8244.0,114.04,114.18,114.03,114.12,8244.0
2025-05-30 12:15:00,114.08,114.09,113.77,113.85,9515.0,114.08,114.09,113.77,113.85,9515.0
2025-05-30 12:20:00,113.85,113.92,113.69,113.81,5909.0,113.85,113.92,113.69,113.81,5909.0
2025-05-30 12:25:00,113.8,113.9,113.42,113.5,12663.0,113.8,113.9,113.42,113.5,12663.0
2025-05-30 12:30:00,113.45,113.59,113.36,113.59,5869.0,113.45,113.59,113.36,113.59,5869.0
2025-05-30 12:35:00,113.59,113.88,113.56,113.86,12295.0,113.59,113.88,113.56,113.86,12295.0
2025-05-30 12:40:00,113.84,113.92,113.57,113.57,6263.0,113.84,113.92,113.57,113.57,6263.0
2025-05-30 12:45:00,113.54,113.56,113.38,113.44,14672.0,113.54,113.56,113.38,113.44,14672.0
2025-05-30 12:50:00,113.38,113.4,113.28,113.34,7189.0,113.38,113.4,113.28,113.34,7189.0
2025-05-30 12:55:00,113.37,113.54,113.36,113.52,7039.0,113.37,113.54,113.36,113.52,7039.0
2025-05-30 13:00:00,113.49,113.82,113.48,113.76,7521.0,113.49,113.82,113.48,113.76,7521.0
2025-05-30 13:05:00,113.81,113.82,113.71,113.71,8001.0,113.81,113.82,113.71,113.71,8001.0
2025-05-30 13:10:00,113.67,113.69,113.53,113.53,5066.0,113.67,113.69,113.53,113.53,5066.0
2025-05-30 13:15:00,113.53,113.6,113.43,113.6,6025.0,113.53,113.6,113.43,113.6,6025.0
2025-05-30 13:20:00,113.55,113.63,113.49,113.58,16827.0,113.55,113.63,113.49,113.58,16827.0
2025-05-30 13:25:00,113.52,113.61,113.49,113.61,7015.0,113.52,113.61,113.49,113.61,7015.0
2025-05-30 13:30:00,113.63,113.73,113.61,113.71,9408.0,113.63,113.73,113.61,113.71,9408.0
2025-05-30 13:35:00,113.75,113.79,113.62,113.71,8781.0,113.75,113.79,113.62,113.71,8781.0
2025-05-30 13:40:00,113.7,113.75,113.56,113.59,6826.0,113.7,113.75,113.56,113.59,6826.0
2025-05-30 13:45:00,113.58,113.6,113.39,113.39,3650.0,113.58,113.6,113.39,113.39,3650.0
2025-05-30 13:50:00,113.38,113.49,113.37,113.37,15445.0,113.38,113.49,113.37,113.37,15445.0
2025-05-30 13:55:00,113.4,113.43,113.24,113.26,6024.0,113.4,113.43,113.24,113.26,6024.0
2025-05-30 14:00:00,113.26,113.53,113.26,113.49,16443.0,113.26,113.53,113.26,113.49,16443.0
2025-05-30 14:05:00,113.47,113.5,113.34,113.5,19683.0,113.47,113.5,113.34,113.5,19683.0
2025-05-30 14:10:00,113.5,113.58,113.42,113.49,5778.0,113.5,113.58,113.42,113.49,5778.0
2025-05-30 14:15:00,113.5,113.58,113.4,113.54,19587.0,113.5,113.58,113.4,113.54,19587.0
2025-05-30 14:20:00,113.49,113.5,113.24,113.35,10252.0,113.49,113.5,113.24,113.35,10252.0
2025-05-30 14:25:00,113.38,113.38,113.25,113.25,4830.0,113.38,113.38,113.25,113.25,4830.0
2025-05-30 14:30:00,113.28,113.38,113.22,113.24,4703.0,113.28,113.38,113.22,113.24,4703.0
2025-05-30 14:35:00,113.23,113.34,113.21,113.3,9200.0,113.23,113.34,113.21,113.3,9200.0
2025-05-30 14:40:00,113.26,113.3,113.16,113.17,6471.0,113.26,113.3,113.16,113.17,6471.0
2025-05-30 14:45:00,113.18,113.3,113.16,113.3,5996.0,113.18,113.3,113.16,113.3,5996.0
2025-05-30 14:50:00,113.28,113.5,113.28,113.48,6338.0,113.28,113.5,113.28,113.48,6338.0
2025-05-30 14:55:00,113.46,113.56,113.46,113.47,10671.0,113.46,113.56,113.46,113.47,10671.0
2025-05-30 15:00:00,113.48,113.66,113.47,113.66,10881.0,113.48,113.66,113.47,113.66,10881.0
2025-05-30 15:05:00,113.65,113.71,113.56,113.59,15523.0,113.65,113.71,113.56,113.59,15523.0
2025-05-30 15:10:00,113.59,113.66,113.54,113.66,8082.0,113.59,113.66,113.54,113.66,8082.0
2025-05-30 15:15:00,113.66,113.82,113.58,113.81,32659.0,113.66,113.82,113.58,113.81,32659.0
2025-05-30 15:20:00,113.82,113.98,113.72,113.97,29496.0,113.82,113.98,113.72,113.97,29496.0
2025-05-30 15:25:00,113.94,114.14,113.94,114.12,15259.0,113.94,114.14,113.94,114.12,15259.0
2025-05-30 15:30:00,114.07,114.1,113.84,114.06,26764.0,114.07,114.1,113.84,114.06,26764.0
2025-05-30 15:35:00,114.06,114.17,113.94,113.96,20619.0,114.06,114.17,113.94,113.96,20619.0
2025-05-30 15:40:00,113.93,113.93,113.68,113.78,34782.0,113.93,113.93,113.68,113.78,34782.0
2025-05-30 15:45:00,113.79,113.84,113.56,113.61,59034.0,113.79,113.84,113.56,113.61,59034.0
2025-05-30 15:50:00,113.65,113.67,113.41,113.41,51400.0,113.65,113.67,113.41,113.41,51400.0
2025-05-30 15:55:00,113.43,113.71,113.22,113.44,252344.0,113.43,113.71,113.22,113.44,252344.0
2025-06-02 09:30:00,115.08,115.34,113.7,113.91,84728.0,115.08,115.34,113.7,113.91,84728.0
2025-06-02 09:35:00,113.68,113.98,113.38,113.39,11374.0,113.68,113.98,113.38,113.39,11374.0
2025-06-02 09:40:00,113.37,113.37,112.52,112.53,15891.0,113.37,113.37,112.52,112.53,15891.0
2025-06-02 09:45:00,112.54,112.62,111.28,111.47,17391.0,112.54,112.62,111.28,111.47,17391.0
2025-06-02 09:50:00,111.45,111.7,111.19,111.68,25806.0,111.45,111.7,111.19,111.68,25806.0
2025-06-02 09:55:00,111.77,112.31,111.68,112.09,13915.0,111.77,112.31,111.68,112.09,13915.0
2025-06-02 10:00:00,112.02,112.23,111.65,112.14,20590.0,112.02,112.23,111.65,112.14,20590.0
2025-06-02 10:05:00,112.2,112.63,112.2,112.36,11830.0,112.2,112.63,112.2,112.36,11830.0
2025-06-02 10:10:00,112.34,113.05,112.33,112.86,13126.0,112.34,113.05,112.33,112.86,13126.0
2025-06-02 10:15:00,112.83,113.17,112.78,112.82,10949.0,112.83,113.17,112.78,112.82,10949.0
2025-06-02 10:20:00,112.82,113.41,112.82,113.01,11690.0,112.82,113.41,112.82,113.01,11690.0
2025-06-02 10:25:00,113.02,113.54,112.94,113.5,40987.0,113.02,113.54,112.94,113.5,40987.0
2025-06-02 10:30:00,113.5,113.81,113.43,113.78,11196.0,113.5,113.81,113.43,113.78,11196.0
2025-06-02 10:35:00,113.79,113.96,113.73,113.82,17508.0,113.79,113.96,113.73,113.82,17508.0
2025-06-02 10:40:00,113.82,114.16,113.81,114.08,20602.0,113.82,114.16,113.81,114.08,20602.0
2025-06-02 10:45:00,114.04,114.17,113.98,113.98,17039.0,114.04,114.17,113.98,113.98,17039.0
2025-06-02 10:50:00,113.98,114.07,113.73,114.03,12818.0,113.98,114.07,113.73,114.03,12818.0
2025-06-02 10:55:00,113.95,114.06,113.8,113.91,8698.0,113.95,114.06,113.8,113.91,8698.0
2025-06-02 11:00:00,113.97,114.04,113.76,113.81,13579.0,113.97,114.04,113.76,113.81,13579.0
2025-06-02 11:05:00,113.77,113.98,113.58,113.68,18988.0,113.77,113.98,113.58,113.68,18988.0
2025-06-02 11:10:00,113.67,114.05,113.67,113.92,7662.0,113.67,114.05,113.67,113.92,7662.0
2025-06-02 11:15:00,113.85,114.1,113.77,114.01,13849.0,113.85,114.1,113.77,114.01,13849.0
2025-06-02 11:20:00,114.01,114.11,113.96,114.0,8151.0,114.01,114.11,113.96,114.0,8151.0
2025-06-02 11:25:00,114.03,114.03,113.79,113.92,17614.0,114.03,114.03,113.79,113.92,17614.0
2025-06-02 11:30:00,113.95,114.05,113.88,113.88,7789.0,113.95,114.05,113.88,113.88,7789.0
2025-06-02 11:35:00,113.84,113.89,113.78,113.89,9749.0,113.84,113.89,113.78,113.89,9749.0
2025-06-02 11:40:00,113.86,114.25,113.81,114.25,7205.0,113.86,114.25,113.81,114.25,7205.0
2025-06-02 11:45:00,114.24,114.28,114.09,114.19,6348.0,114.24,114.28,114.09,114.19,6348.0
2025-06-02 11:50:00,114.18,114.38,114.16,114.34,4630.0,114.18,114.38,114.16,114.34,4630.0
2025-06-02 11:55:00,114.34,114.49,114.32,114.49,4916.0,114.34,114.49,114.32,114.49,4916.0
2025-06-02 12:00:00,114.57,114.6,114.39,114.44,6672.0,114.57,114.6,114.39,114.44,6672.0
2025-06-02 12:05:00,114.44,114.46,114.28,114.33,3762.0,114.44,114.46,114.28,114.33,3762.0
2025-06-02 12:10:00,114.32,114.4,114.27,114.34,7334.0,114.32,114.4,114.27,114.34,7334.0
2025-06-02 12:15:00,114.34,114.39,114.3,114.34,6053.0,114.34,114.39,114.3,114.34,6053.0
2025-06-02 12:20:00,114.34,114.52,114.27,114.47,7898.0,114.34,114.52,114.27,114.47,7898.0
2025-06-02 12:25:00,114.47,114.47,114.31,114.44,5237.0,114.47,114.47,114.31,114.44,5237.0
2025-06-02 12:30:00,114.44,114.56,114.38,114.53,5960.0,114.44,114.56,114.38,114.53,5960.0
2025-06-02 12:35:00,114.53,114.53,114.37,114.38,10974.0,114.53,114.53,114.37,114.38,10974.0
2025-06-02 12:40:00,114.39,114.42,114.25,114.32,7607.0,114.39,114.42,114.25,114.32,7607.0
2025-06-02 12:45:00,114.29,114.45,114.25,114.39,11774.0,114.29,114.45,114.25,114.39,11774.0
2025-06-02 12:50:00,114.38,114.56,114.35,114.54,4111.0,114.38,114.56,114.35,114.54,4111.0
2025-06-02 12:55:00,114.55,114.58,114.48,114.52,6326.0,114.55,114.58,114.48,114.52,6326.0
2025-06-02 13:00:00,114.48,114.61,114.48,114.57,6052.0,114.48,114.61,114.48,114.57,6052.0
2025-06-02 13:05:00,114.56,114.56,114.2,114.21,4893.0,114.56,114.56,114.2,114.21,4893.0
2025-06-02 13:10:00,114.21,114.26,114.14,114.15,5863.0,114.21,114.26,114.14,114.15,5863.0
2025-06-02 13:15:00,114.17,114.28,114.07,114.08,7613.0,114.17,114.28,114.07,114.08,7613.0
2025-06-02 13:20:00,114.1,114.11,113.98,114.11,8199.0,114.1,114.11,113.98,114.11,8199.0
2025-06-02 13:25:00,114.08,114.08,113.96,114.08,10872.0,114.08,114.08,113.96,114.08,10872.0
2025-06-02 13:30:00,114.06,114.2,114.05,114.11,6185.0,114.06,114.2,114.05,114.11,6185.0
2025-06-02 13:35:00,114.11,114.18,114.07,114.1,17548.0,114.11,114.18,114.07,114.1,17548.0
2025-06-02 13:40:00,114.1,114.1,113.84,113.9,6717.0,114.1,114.1,113.84,113.9,6717.0
2025-06-02 13:45:00,113.88,113.99,113.86,113.92,9247.0,113.88,113.99,113.86,113.92,9247.0
2025-06-02 13:50:00,113.92,113.92,113.76,113.83,15140.0,113.92,113.92,113.76,113.83,15140.0
2025-06-02 13:55:00,113.85,113.99,113.85,113.96,3814.0,113.85,113.99,113.85,113.96,3814.0
2025-06-02 14:00:00,113.93,113.99,113.37,113.41,20506.0,113.93,113.99,113.37,113.41,20506.0
2025-06-02 14:05:00,113.5,113.5,113.2,113.26,7687.0,113.5,113.5,113.2,113.26,7687.0
2025-06-02 14:10:00,113.27,113.5,113.26,113.46,16688.0,113.27,113.5,113.26,113.46,16688.0
2025-06-02 14:15:00,113.48,113.75,113.48,113.65,7549.0,113.48,113.75,113.48,113.65,7549.0
2025-06-02 14:20:00,113.63,113.87,113.58,113.76,9075.0,113.63,113.87,113.58,113.76,9075.0
2025-06-02 14:25:00,113.8,113.86,113.76,113.76,7508.0,113.8,113.86,113.76,113.76,7508.0
2025-06-02 14:30:00,113.81,114.01,113.8,114.01,6274.0,113.81,114.01,113.8,114.01,6274.0
2025-06-02 14:35:00,113.97,113.99,113.88,113.96,6150.0,113.97,113.99,113.88,113.96,6150.0
2025-06-02 14:40:00,113.97,114.06,113.91,114.06,4976.0,113.97,114.06,113.91,114.06,4976.0
2025-06-02 14:45:00,114.07,114.11,114.0,114.1,4674.0,114.07,114.11,114.0,114.1,4674.0
2025-06-02 14:50:00,114.08,114.15,114.04,114.05,9240.0,114.08,114.15,114.04,114.05,9240.0
2025-06-02 14:55:00,114.05,114.18,114.03,114.16,8695.0,114.05,114.18,114.03,114.16,8695.0
2025-06-02 15:00:00,114.15,114.29,114.1,114.25,10201.0,114.15,114.29,114.1,114.25,10201.0
2025-06-02 15:05:00,114.26,114.27,114.08,114.14,6282.0,114.26,114.27,114.08,114.14,6282.0
2025-06-02 15:10:00,114.14,114.28,114.13,114.17,21906.0,114.14,114.28,114.13,114.17,21906.0
2025-06-02 15:15:00,114.16,114.33,114.15,114.3,12357.0,114.16,114.33,114.15,114.3,12357.0
2025-06-02 15:20:00,114.28,114.36,114.28,114.34,8109.0,114.28,114.36,114.28,114.34,8109.0
2025-06-02 15:25:00,114.32,114.44,114.29,114.33,25208.0,114.32,114.44,114.29,114.33,25208.0
2025-06-02 15:30:00,114.34,114.38,114.18,114.22,25745.0,114.34,114.38,114.18,114.22,25745.0
2025-06-02 15:35:00,114.2,114.2,114.04,114.1,21391.0,114.2,114.2,114.04,114.1,21391.0
2025-06-02 15:40:00,114.11,114.23,114.09,114.23,19122.0,114.11,114.23,114.09,114.23,19122.0
2025-06-02 15:45:00,114.21,114.26,114.05,114.05,20433.0,114.21,114.26,114.05,114.05,20433.0
2025-06-02 15:50:00,114.07,114.24,114.02,114.05,30333.0,114.07,114.24,114.02,114.05,30333.0
2025-06-02 15:55:00,114.07,114.3,114.0,114.28,125388.0,114.07,114.3,114.0,114.28,125388.0
2025-06-03 09:30:00,114.5,114.5,113.14,113.22,46263.0,114.5,114.5,113.14,113.22,46263.0
2025-06-03 09:35:00,113.25,114.12,113.16,114.12,9974.0,113.25,114.12,113.16,114.12,9974.0
2025-06-03 09:40:00,114.03,114.61,113.95,114.6,3336.0,114.03,114.61,113.95,114.6,3336.0
2025-06-03 09:45:00,114.58,114.99,114.56,114.97,13189.0,114.58,114.99,114.56,114.97,13189.0
2025-06-03 09:50:00,114.97,115.31,114.96,115.26,14506.0,114.97,115.31,114.96,115.26,14506.0
2025-06-03 09:55:00,115.24,115.24,114.84,114.85,8974.0,115.24,115.24,114.84,114.85,8974.0
2025-06-03 10:00:00,114.92,115.47,114.89,115.28,11573.0,114.92,115.47,114.89,115.28,11573.0
2025-06-03 10:05:00,115.21,115.46,114.92,115.46,9440.0,115.21,115.46,114.92,115.46,9440.0
2025-06-03 10:10:00,115.45,115.75,115.31,115.55,20660.0,115.45,115.75,115.31,115.55,20660.0
2025-06-03 10:15:00,115.52,116.05,115.52,116.05,6077.0,115.52,116.05,115.52,116.05,6077.0
2025-06-03 10:20:00,116.02,116.32,116.02,116.32,6957.0,116.02,116.32,116.02,116.32,6957.0
2025-06-03 10:25:00,116.35,116.48,116.31,116.43,7574.0,116.35,116.48,116.31,116.43,7574.0
2025-06-03 10:30:00,116.43,116.76,116.34,116.45,16597.0,116.43,116.76,116.34,116.45,16597.0
2025-06-03 10:35:00,116.33,116.67,116.2,116.58,7605.0,116.33,116.67,116.2,116.58,7605.0
2025-06-03 10:40:00,116.65,116.86,116.61,116.82,10578.0,116.65,116.86,116.61,116.82,10578.0
2025-06-03 10:45:00,116.83,116.87,116.31,116.55,12060.0,116.83,116.87,116.31,116.55,12060.0
2025-06-03 10:50:00,116.55,116.8,116.53,116.67,8079.0,116.55,116.8,116.53,116.67,8079.0
2025-06-03 10:55:00,116.61,116.65,116.4,116.57,6517.0,116.61,116.65,116.4,116.57,6517.0
2025-06-03 11:00:00,116.65,116.87,116.65,116.8,6362.0,116.65,116.87,116.65,116.8,6362.0
2025-06-03 11:05:00,116.85,116.98,116.83,116.86,8753.0,116.85,116.98,116.83,116.86,8753.0
2025-06-03 11:10:00,116.89,117.12,116.89,117.03,19019.0,116.89,117.12,116.89,117.03,19019.0
2025-06-03 11:15:00,117.03,117.11,116.93,117.04,12855.0,117.03,117.11,116.93,117.04,12855.0
2025-06-03 11:20:00,117.04,117.35,117.04,117.3,10920.0,117.04,117.35,117.04,117.3,10920.0
2025-06-03 11:25:00,117.33,117.52,117.29,117.49,9849.0,117.33,117.52,117.29,117.49,9849.0
2025-06-03 11:30:00,117.52,117.67,117.45,117.62,32883.0,117.52,117.67,117.45,117.62,32883.0
2025-06-03 11:35:00,117.64,117.77,117.52,117.67,19772.0,117.64,117.77,117.52,117.67,19772.0
2025-06-03 11:40:00,117.65,117.65,117.27,117.3,15386.0,117.65,117.65,117.27,117.3,15386.0
2025-06-03 11:45:00,117.24,117.55,117.18,117.48,9355.0,117.24,117.55,117.18,117.48,9355.0
2025-06-03 11:50:00,117.48,117.49,117.05,117.36,6873.0,117.48,117.49,117.05,117.36,6873.0
2025-06-03 11:55:00,117.34,117.58,117.3,117.55,4290.0,117.34,117.58,117.3,117.55,4290.0
2025-06-03 12:00:00,117.57,117.61,117.42,117.52,7735.0,117.57,117.61,117.42,117.52,7735.0
2025-06-03 12:05:00,117.52,117.58,117.35,117.36,5696.0,117.52,117.58,117.35,117.36,5696.0
2025-06-03 12:10:00,117.32,117.49,117.23,117.49,5196.0,117.32,117.49,117.23,117.49,5196.0
2025-06-03 12:15:00,117.46,117.54,117.32,117.44,7424.0,117.46,117.54,117.32,117.44,7424.0
2025-06-03 12:20:00,117.44,117.58,117.34,117.42,13608.0,117.44,117.58,117.34,117.42,13608.0
2025-06-03 12:25:00,117.37,117.46,117.32,117.34,4706.0,117.37,117.46,117.32,117.34,4706.0
2025-06-03 12:30:00,117.36,117.5,117.35,117.43,5506.0,117.36,117.5,117.35,117.43,5506.0
2025-06-03 12:35:00,117.43,117.43,117.24,117.24,5014.0,117.43,117.43,117.24,117.24,5014.0
2025-06-03 12:40:00,117.25,117.37,117.2,117.27,5319.0,117.25,117.37,117.2,117.27,5319.0
2025-06-03 12:45:00,117.31,117.39,117.23,117.27,7645.0,117.31,117.39,117.23,117.27,7645.0
2025-06-03 12:50:00,117.32,117.54,117.28,117.32,17316.0,117.32,117.54,117.28,117.32,17316.0
2025-06-03 12:55:00,117.29,117.37,117.23,117.31,13218.0,117.29,117.37,117.23,117.31,13218.0
2025-06-03 13:00:00,117.35,117.55,117.28,117.36,6587.0,117.35,117.55,117.28,117.36,6587.0
2025-06-03 13:05:00,117.4,117.46,117.32,117.4,4530.0,117.4,117.46,117.32,117.4,4530.0
2025-06-03 13:10:00,117.42,117.46,117.31,117.42,4010.0,117.42,117.46,117.31,117.42,4010.0
2025-06-03 13:15:00,117.42,117.43,117.34,117.38,3755.0,117.42,117.43,117.34,117.38,3755.0
2025-06-03 13:20:00,117.38,117.38,117.15,117.18,2670.0,117.38,117.38,117.15,117.18,2670.0
2025-06-03 13:25:00,117.19,117.21,116.8,116.88,17242.0,117.19,117.21,116.8,116.88,17242.0
2025-06-03 13:30:00,116.88,116.92,116.76,116.84,7658.0,116.88,116.92,116.76,116.84,7658.0
2025-06-03 13:35:00,116.88,116.93,116.84,116.89,5305.0,116.88,116.93,116.84,116.89,5305.0
2025-06-03 13:40:00,116.86,116.86,116.7,116.77,3800.0,116.86,116.86,116.7,116.77,3800.0
2025-06-03 13:45:00,116.74,116.74,116.64,116.68,3449.0,116.74,116.74,116.64,116.68,3449.0
2025-06-03 13:50:00,116.69,116.69,116.58,116.63,7322.0,116.69,116.69,116.58,116.63,7322.0
2025-06-03 13:55:00,116.59,116.6,116.46,116.56,7328.0,116.59,116.6,116.46,116.56,7328.0
2025-06-03 14:00:00,116.52,116.6,116.34,116.6,7322.0,116.52,116.6,116.34,116.6,7322.0
2025-06-03 14:05:00,116.6,116.68,116.49,116.68,9407.0,116.6,116.68,116.49,116.68,9407.0
2025-06-03 14:10:00,116.65,116.68,116.57,116.61,5375.0,116.65,116.68,116.57,116.61,5375.0
2025-06-03 14:15:00,116.54,116.64,116.5,116.63,4508.0,116.54,116.64,116.5,116.63,4508.0
2025-06-03 14:20:00,116.62,116.67,116.54,116.56,4051.0,116.62,116.67,116.54,116.56,4051.0
2025-06-03 14:25:00,116.55,116.56,116.44,116.56,3331.0,116.55,116.56,116.44,116.56,3331.0
2025-06-03 14:30:00,116.55,116.61,116.5,116.61,4275.0,116.55,116.61,116.5,116.61,4275.0
2025-06-03 14:35:00,116.59,116.63,116.56,116.58,3654.0,116.59,116.63,116.56,116.58,3654.0
2025-06-03 14:40:00,116.59,116.66,116.59,116.66,3611.0,116.59,116.66,116.59,116.66,3611.0
2025-06-03 14:45:00,116.67,116.79,116.66,116.79,4747.0,116.67,116.79,116.66,116.79,4747.0
2025-06-03 14:50:00,116.8,116.82,116.67,116.68,6481.0,116.8,116.82,116.67,116.68,6481.0
2025-06-03 14:55:00,116.64,116.66,116.56,116.65,6584.0,116.64,116.66,116.56,116.65,6584.0
2025-06-03 15:00:00,116.64,116.65,116.46,116.54,27106.0,116.64,116.65,116.46,116.54,27106.0
2025-06-03 15:05:00,116.58,116.59,116.39,116.47,7276.0,116.58,116.59,116.39,116.47,7276.0
2025-06-03 15:10:00,116.43,116.52,116.4,116.48,5641.0,116.43,116.52,116.4,116.48,5641.0
2025-06-03 15:15:00,116.49,116.53,116.37,116.48,16053.0,116.49,116.53,116.37,116.48,16053.0
2025-06-03 15:20:00,116.48,116.48,116.28,116.28,4630.0,116.48,116.48,116.28,116.28,4630.0
2025-06-03 15:25:00,116.3,116.3,116.12,116.18,9206.0,116.3,116.3,116.12,116.18,9206.0
2025-06-03 15:30:00,116.2,116.21,116.07,116.18,9037.0,116.2,116.21,116.07,116.18,9037.0
2025-06-03 15:35:00,116.16,116.33,116.16,116.2,15381.0,116.16,116.33,116.16,116.2,15381.0
2025-06-03 15:40:00,116.19,116.32,116.08,116.3,28812.0,116.19,116.32,116.08,116.3,28812.0
2025-06-03 15:45:00,116.29,116.4,116.04,116.04,20823.0,116.29,116.4,116.04,116.04,20823.0
2025-06-03 15:50:00,116.01,116.08,115.86,116.04,34390.0,116.01,116.08,115.86,116.04,34390.0
2025-06-03 15:55:00,116.06,116.15,115.92,115.98,135600.0,116.06,116.15,115.92,115.98,135600.0
2025-06-04 09:30:00,115.42,116.14,115.31,116.02,49898.0,115.42,116.14,115.31,116.02,49898.0
2025-06-04 09:35:00,115.97,116.24,115.95,116.21,10062.0,115.97,116.24,115.95,116.21,10062.0
2025-06-04 09:40:00,116.2,116.61,116.2,116.56,7762.0,116.2,116.61,116.2,116.56,7762.0
2025-06-04 09:45:00,116.57,116.69,116.46,116.58,8624.0,116.57,116.69,116.46,116.58,8624.0
2025-06-04 09:50:00,116.5,116.5,116.12,116.29,8222.0,116.5,116.5,116.12,116.29,8222.0
2025-06-04 09:55:00,116.31,116.36,116.1,116.1,8324.0,116.31,116.36,116.1,116.1,8324.0
2025-06-04 10:00:00,115.97,116.21,115.93,116.02,9535.0,115.97,116.21,115.93,116.02,9535.0
2025-06-04 10:05:00,116.01,116.05,115.64,116.04,10746.0,116.01,116.05,115.64,116.04,10746.0
2025-06-04 10:10:00,116.03,116.11,115.53,115.67,23938.0,116.03,116.11,115.53,115.67,23938.0
2025-06-04 10:15:00,115.7,116.19,115.7,116.1,50139.0,115.7,116.19,115.7,116.1,50139.0
2025-06-04 10:20:00,116.09,116.09,115.69,116.07,14107.0,116.09,116.09,115.69,116.07,14107.0
2025-06-04 10:25:00,116.05,116.33,115.98,116.04,7754.0,116.05,116.33,115.98,116.04,7754.0
2025-06-04 10:30:00,115.92,116.04,115.6,115.62,16681.0,115.92,116.04,115.6,115.62,16681.0
2025-06-04 10:35:00,115.66,115.72,115.05,115.07,42403.0,115.66,115.72,115.05,115.07,42403.0
2025-06-04 10:40:00,115.03,115.09,114.56,114.65,26105.0,115.03,115.09,114.56,114.65,26105.0
2025-06-04 10:45:00,114.66,114.74,114.13,114.17,32173.0,114.66,114.74,114.13,114.17,32173.0
2025-06-04 10:50:00,114.17,114.3,113.49,113.98,16495.0,114.17,114.3,113.49,113.98,16495.0
2025-06-04 10:55:00,114.0,114.0,113.39,113.61,23415.0,114.0,114.0,113.39,113.61,23415.0
2025-06-04 11:00:00,113.56,113.63,113.36,113.46,23893.0,113.56,113.63,113.36,113.46,23893.0
2025-06-04 11:05:00,113.46,113.77,113.19,113.39,19309.0,113.46,113.77,113.19,113.39,19309.0
2025-06-04 11:10:00,113.39,113.71,113.38,113.54,13329.0,113.39,113.71,113.38,113.54,13329.0
2025-06-04 11:15:00,113.56,113.79,112.49,112.95,22411.0,113.56,113.79,112.49,112.95,22411.0
2025-06-04 11:20:00,112.89,113.02,112.64,112.84,22444.0,112.89,113.02,112.64,112.84,22444.0
2025-06-04 11:25:00,112.85,113.18,112.59,113.07,33678.0,112.85,113.18,112.59,113.07,33678.0
2025-06-04 11:30:00,113.01,113.21,112.92,113.04,12079.0,113.01,113.21,112.92,113.04,12079.0
2025-06-04 11:35:00,113.07,113.32,112.91,113.11,31551.0,113.07,113.32,112.91,113.11,31551.0
2025-06-04 11:40:00,113.06,113.13,112.78,112.81,18377.0,113.06,113.13,112.78,112.81,18377.0
2025-06-04 11:45:00,112.8,112.91,112.54,112.61,11702.0,112.8,112.91,112.54,112.61,11702.0
2025-06-04 11:50:00,112.6,112.66,112.45,112.66,14512.0,112.6,112.66,112.45,112.66,14512.0
2025-06-04 11:55:00,112.66,112.66,112.13,112.31,21511.0,112.66,112.66,112.13,112.31,21511.0
2025-06-04 12:00:00,112.32,112.6,112.28,112.59,8580.0,112.32,112.6,112.28,112.59,8580.0
2025-06-04 12:05:00,112.59,112.63,112.33,112.34,21481.0,112.59,112.63,112.33,112.34,21481.0
2025-06-04 12:10:00,112.36,112.36,112.02,112.18,15696.0,112.36,112.36,112.02,112.18,15696.0
2025-06-04 12:15:00,112.19,112.25,111.82,111.95,23976.0,112.19,112.25,111.82,111.95,23976.0
2025-06-04 12:20:00,111.95,112.21,111.94,112.08,9812.0,111.95,112.21,111.94,112.08,9812.0
2025-06-04 12:25:00,112.11,112.29,111.98,111.98,15460.0,112.11,112.29,111.98,111.98,15460.0
2025-06-04 12:30:00,112.0,112.21,111.97,112.12,10943.0,112.0,112.21,111.97,112.12,10943.0
2025-06-04 12:35:00,112.19,112.32,112.06,112.21,11196.0,112.19,112.32,112.06,112.21,11196.0
2025-06-04 12:40:00,112.2,112.26,111.95,112.15,7648.0,112.2,112.26,111.95,112.15,7648.0
2025-06-04 12:45:00,112.14,112.25,112.12,112.25,5274.0,112.14,112.25,112.12,112.25,5274.0
2025-06-04 12:50:00,112.18,112.23,112.02,112.05,6448.0,112.18,112.23,112.02,112.05,6448.0
2025-06-04 12:55:00,112.0,112.05,111.88,111.95,8036.0,112.0,112.05,111.88,111.95,8036.0
2025-06-04 13:00:00,111.95,112.09,111.85,111.85,5082.0,111.95,112.09,111.85,111.85,5082.0
2025-06-04 13:05:00,111.87,111.95,111.85,111.92,13875.0,111.87,111.95,111.85,111.92,13875.0
2025-06-04 13:10:00,111.92,112.05,111.86,112.0,24503.0,111.92,112.05,111.86,112.0,24503.0
2025-06-04 13:15:00,112.02,112.35,112.02,112.34,7136.0,112.02,112.35,112.02,112.34,7136.0
2025-06-04 13:20:00,112.34,112.37,112.1,112.23,11259.0,112.34,112.37,112.1,112.23,11259.0
2025-06-04 13:25:00,112.21,112.36,112.11,112.12,5296.0,112.21,112.36,112.11,112.12,5296.0
2025-06-04 13:30:00,112.13,112.29,112.09,112.29,5027.0,112.13,112.29,112.09,112.29,5027.0
2025-06-04 13:35:00,112.33,112.41,112.31,112.38,3321.0,112.33,112.41,112.31,112.38,3321.0
2025-06-04 13:40:00,112.39,112.44,112.34,112.39,4407.0,112.39,112.44,112.34,112.39,4407.0
2025-06-04 13:45:00,112.38,112.46,112.3,112.32,5154.0,112.38,112.46,112.3,112.32,5154.0
2025-06-04 13:50:00,112.29,112.46,112.22,112.42,3602.0,112.29,112.46,112.22,112.42,3602.0
2025-06-04 13:55:00,112.44,112.46,112.18,112.21,7657.0,112.44,112.46,112.18,112.21,7657.0
2025-06-04 14:00:00,112.25,112.35,112.18,112.21,4570.0,112.25,112.35,112.18,112.21,4570.0
2025-06-04 14:05:00,112.21,112.37,112.16,112.32,36338.0,112.21,112.37,112.16,112.32,36338.0
2025-06-04 14:10:00,112.33,112.36,112.2,112.22,10293.0,112.33,112.36,112.2,112.22,10293.0
2025-06-04 14:15:00,112.22,112.47,112.21,112.45,14524.0,112.22,112.47,112.21,112.45,14524.0
2025-06-04 14:20:00,112.48,112.75,112.46,112.74,23398.0,112.48,112.75,112.46,112.74,23398.0
2025-06-04 14:25:00,112.74,112.8,112.6,112.8,14408.0,112.74,112.8,112.6,112.8,14408.0
2025-06-04 14:30:00,112.8,112.88,112.7,112.86,17194.0,112.8,112.88,112.7,112.86,17194.0
2025-06-04 14:35:00,112.88,112.99,112.81,112.89,38298.0,112.88,112.99,112.81,112.89,38298.0
2025-06-04 14:40:00,112.89,112.93,112.82,112.92,36210.0,112.89,112.93,112.82,112.92,36210.0
2025-06-04 14:45:00,112.89,112.89,112.73,112.74,8471.0,112.89,112.89,112.73,112.74,8471.0
2025-06-04 14:50:00,112.71,112.81,112.71,112.77,9462.0,112.71,112.81,112.71,112.77,9462.0
2025-06-04 14:55:00,112.77,113.16,112.75,113.16,20727.0,112.77,113.16,112.75,113.16,20727.0
2025-06-04 15:00:00,113.13,113.29,113.08,113.15,28193.0,113.13,113.29,113.08,113.15,28193.0
2025-06-04 15:05:00,113.18,113.37,113.03,113.14,15945.0,113.18,113.37,113.03,113.14,15945.0
2025-06-04 15:10:00,113.15,113.15,112.85,112.89,20269.0,113.15,113.15,112.85,112.89,20269.0
2025-06-04 15:15:00,112.89,112.94,112.76,112.88,18873.0,112.89,112.94,112.76,112.88,18873.0
2025-06-04 15:20:00,112.9,112.97,112.84,112.93,14005.0,112.9,112.97,112.84,112.93,14005.0
2025-06-04 15:25:00,112.96,112.98,112.83,112.89,14531.0,112.96,112.98,112.83,112.89,14531.0
2025-06-04 15:30:00,112.89,112.96,112.67,112.69,19635.0,112.89,112.96,112.67,112.69,19635.0
2025-06-04 15:35:00,112.69,112.77,112.49,112.58,43103.0,112.69,112.77,112.49,112.58,43103.0
2025-06-04 15:40:00,112.58,112.58,112.36,112.45,21466.0,112.58,112.58,112.36,112.45,21466.0
2025-06-04 15:45:00,112.45,112.54,112.28,112.31,28418.0,112.45,112.54,112.28,112.31,28418.0
2025-06-04 15:50:00,112.26,112.35,112.16,112.28,48598.0,112.26,112.35,112.16,112.28,48598.0
2025-06-04 15:55:00,112.26,112.6,112.26,112.48,216713.0,112.26,112.6,112.26,112.48,216713.0
2025-06-05 09:30:00,113.04,113.04,111.37,112.53,43892.0,113.04,113.04,111.37,112.53,43892.0
2025-06-05 09:35:00,112.44,112.56,112.14,112.16,27671.0,112.44,112.56,112.14,112.16,27671.0
2025-06-05 09:40:00,112.16,112.25,111.37,111.59,25294.0,112.16,112.25,111.37,111.59,25294.0
2025-06-05 09:45:00,111.59,112.37,111.51,112.18,29609.0,111.59,112.37,111.51,112.18,29609.0
2025-06-05 09:50:00,112.15,112.22,111.73,111.83,9293.0,112.15,112.22,111.73,111.83,9293.0
2025-06-05 09:55:00,111.86,112.01,111.78,112.01,19020.0,111.86,112.01,111.78,112.01,19020.0
2025-06-05 10:00:00,112.08,112.17,111.5,111.81,14393.0,112.08,112.17,111.5,111.81,14393.0
2025-06-05 10:05:00,111.9,112.18,111.61,111.61,9679.0,111.9,112.18,111.61,111.61,9679.0
2025-06-05 10:10:00,111.65,112.01,111.64,111.73,10803.0,111.65,112.01,111.64,111.73,10803.0
2025-06-05 10:15:00,111.79,112.0,111.64,111.87,10354.0,111.79,112.0,111.64,111.87,10354.0
2025-06-05 10:20:00,111.87,112.22,111.86,112.18,10105.0,111.87,112.22,111.86,112.18,10105.0
2025-06-05 10:25:00,112.21,112.21,111.77,112.15,52855.0,112.21,112.21,111.77,112.15,52855.0
2025-06-05 10:30:00,112.09,112.2,111.85,111.89,22071.0,112.09,112.2,111.85,111.89,22071.0
2025-06-05 10:35:00,111.86,112.32,111.74,112.16,18423.0,111.86,112.32,111.74,112.16,18423.0
2025-06-05 10:40:00,112.22,112.71,112.14,112.36,11052.0,112.22,112.71,112.14,112.36,11052.0
2025-06-05 10:45:00,112.3,112.56,112.21,112.21,12459.0,112.3,112.56,112.21,112.21,12459.0
2025-06-05 10:50:00,112.2,112.3,111.92,112.18,11360.0,112.2,112.3,111.92,112.18,11360.0
2025-06-05 10:55:00,112.17,112.4,112.06,112.31,7455.0,112.17,112.4,112.06,112.31,7455.0
2025-06-05 11:00:00,112.4,112.76,112.37,112.74,25269.0,112.4,112.76,112.37,112.74,25269.0
2025-06-05 11:05:00,112.73,112.74,112.41,112.6,10252.0,112.73,112.74,112.41,112.6,10252.0
2025-06-05 11:10:00,112.62,112.75,112.52,112.52,14398.0,112.62,112.75,112.52,112.52,14398.0
2025-06-05 11:15:00,112.57,112.85,112.51,112.66,19951.0,112.57,112.85,112.51,112.66,19951.0
2025-06-05 11:20:00,112.68,112.73,112.52,112.56,10608.0,112.68,112.73,112.52,112.56,10608.0
2025-06-05 11:25:00,112.58,112.82,112.5,112.79,15343.0,112.58,112.82,112.5,112.79,15343.0
2025-06-05 11:30:00,112.79,112.82,112.62,112.75,41106.0,112.79,112.82,112.62,112.75,41106.0
2025-06-05 11:35:00,112.74,113.0,112.71,112.98,12323.0,112.74,113.0,112.71,112.98,12323.0
2025-06-05 11:40:00,112.94,113.07,112.89,113.07,11561.0,112.94,113.07,112.89,113.07,11561.0
2025-06-05 11:45:00,113.02,113.02,112.77,112.8,11846.0,113.02,113.02,112.77,112.8,11846.0
2025-06-05 11:50:00,112.81,113.0,112.77,113.0,10185.0,112.81,113.0,112.77,113.0,10185.0
2025-06-05 11:55:00,112.96,113.17,112.96,113.08,9039.0,112.96,113.17,112.96,113.08,9039.0
2025-06-05 12:00:00,113.08,113.16,113.04,113.16,7190.0,113.08,113.16,113.04,113.16,7190.0
2025-06-05 12:05:00,113.14,113.24,113.03,113.24,7640.0,113.14,113.24,113.03,113.24,7640.0
2025-06-05 12:10:00,113.27,113.31,113.01,113.01,8981.0,113.27,113.31,113.01,113.01,8981.0
2025-06-05 12:15:00,113.02,113.14,112.89,113.07,9377.0,113.02,113.14,112.89,113.07,9377.0
2025-06-05 12:20:00,113.01,113.19,113.01,113.17,7205.0,113.01,113.19,113.01,113.17,7205.0
2025-06-05 12:25:00,113.08,113.17,113.06,113.13,5772.0,113.08,113.17,113.06,113.13,5772.0
2025-06-05 12:30:00,113.13,113.19,112.99,113.11,7816.0,113.13,113.19,112.99,113.11,7816.0
2025-06-05 12:35:00,113.15,113.16,113.06,113.08,5250.0,113.15,113.16,113.06,113.08,5250.0
2025-06-05 12:40:00,113.07,113.13,113.0,113.05,9852.0,113.07,113.13,113.0,113.05,9852.0
2025-06-05 12:45:00,112.99,113.15,112.9,113.14,16093.0,112.99,113.15,112.9,113.14,16093.0
2025-06-05 12:50:00,113.14,113.22,113.02,113.14,13391.0,113.14,113.22,113.02,113.14,13391.0
2025-06-05 12:55:00,113.14,113.26,113.08,113.09,9092.0,113.14,113.26,113.08,113.09,9092.0
2025-06-05 13:00:00,113.09,113.21,113.03,113.03,21331.0,113.09,113.21,113.03,113.03,21331.0
2025-06-05 13:05:00,112.97,113.2,112.95,113.2,7362.0,112.97,113.2,112.95,113.2,7362.0
2025-06-05 13:10:00,113.18,113.3,113.11,113.3,9423.0,113.18,113.3,113.11,113.3,9423.0
2025-06-05 13:15:00,113.29,113.46,113.27,113.34,12108.0,113.29,113.46,113.27,113.34,12108.0
2025-06-05 13:20:00,113.34,113.42,113.28,113.28,8280.0,113.34,113.42,113.28,113.28,8280.0
2025-06-05 13:25:00,113.29,113.33,113.2,113.33,8642.0,113.29,113.33,113.2,113.33,8642.0
2025-06-05 13:30:00,113.33,113.38,113.28,113.32,16301.0,113.33,113.38,113.28,113.32,16301.0
2025-06-05 13:35:00,113.29,113.4,113.29,113.36,11322.0,113.29,113.4,113.29,113.36,11322.0
2025-06-05 13:40:00,113.3,113.3,113.18,113.2,9687.0,113.3,113.3,113.18,113.2,9687.0
2025-06-05 13:45:00,113.2,113.27,113.11,113.2,13533.0,113.2,113.27,113.11,113.2,13533.0
2025-06-05 13:50:00,113.22,113.41,113.22,113.32,9655.0,113.22,113.41,113.22,113.32,9655.0
2025-06-05 13:55:00,113.32,113.39,113.18,113.18,6531.0,113.32,113.39,113.18,113.18,6531.0
2025-06-05 14:00:00,113.18,113.25,113.03,113.04,8583.0,113.18,113.25,113.03,113.04,8583.0
2025-06-05 14:05:00,113.08,113.11,112.83,112.9,10396.0,113.08,113.11,112.83,112.9,10396.0
2025-06-05 14:10:00,112.88,112.9,112.68,112.68,5503.0,112.88,112.9,112.68,112.68,5503.0
2025-06-05 14:15:00,112.66,112.67,112.4,112.64,12378.0,112.66,112.67,112.4,112.64,12378.0
2025-06-05 14:20:00,112.66,112.69,112.55,112.58,8261.0,112.66,112.69,112.55,112.58,8261.0
2025-06-05 14:25:00,112.62,112.67,112.47,112.49,8448.0,112.62,112.67,112.47,112.49,8448.0
2025-06-05 14:30:00,112.51,112.64,112.46,112.64,8053.0,112.51,112.64,112.46,112.64,8053.0
2025-06-05 14:35:00,112.64,112.73,112.52,112.71,10436.0,112.64,112.73,112.52,112.71,10436.0
2025-06-05 14:40:00,112.73,112.77,112.58,112.62,8229.0,112.73,112.77,112.58,112.62,8229.0
2025-06-05 14:45:00,112.63,112.72,112.63,112.72,5922.0,112.63,112.72,112.63,112.72,5922.0
2025-06-05 14:50:00,112.73,112.73,112.58,112.58,5497.0,112.73,112.73,112.58,112.58,5497.0
2025-06-05 14:55:00,112.6,112.66,112.56,112.64,15207.0,112.6,112.66,112.56,112.64,15207.0
2025-06-05 15:00:00,112.63,112.78,112.56,112.62,11554.0,112.63,112.78,112.56,112.62,11554.0
2025-06-05 15:05:00,112.59,112.72,112.58,112.67,10560.0,112.59,112.72,112.58,112.67,10560.0
2025-06-05 15:10:00,112.66,112.68,112.43,112.46,9968.0,112.66,112.68,112.43,112.46,9968.0
2025-06-05 15:15:00,112.45,112.53,111.96,112.06,16215.0,112.45,112.53,111.96,112.06,16215.0
2025-06-05 15:20:00,112.07,112.1,111.92,111.94,14633.0,112.07,112.1,111.92,111.94,14633.0
2025-06-05 15:25:00,111.94,112.25,111.93,112.15,12691.0,111.94,112.25,111.93,112.15,12691.0
2025-06-05 15:30:00,112.16,112.32,112.12,112.3,13504.0,112.16,112.32,112.12,112.3,13504.0
2025-06-05 15:35:00,112.27,112.5,112.25,112.39,17265.0,112.27,112.5,112.25,112.39,17265.0
2025-06-05 15:40:00,112.39,112.42,112.29,112.32,21593.0,112.39,112.42,112.29,112.32,21593.0
2025-06-05 15:45:00,112.31,112.43,112.27,112.36,24761.0,112.31,112.43,112.27,112.36,24761.0
2025-06-05 15:50:00,112.32,112.36,112.08,112.08,54338.0,112.32,112.36,112.08,112.08,54338.0
2025-06-05 15:55:00,112.11,112.28,112.03,112.25,168500.0,112.11,112.28,112.03,112.25,168500.0
2025-06-06 09:30:00,113.3,114.93,112.95,114.8,30817.0,113.3,114.93,112.95,114.8,30817.0
2025-06-06 09:35:00,114.8,115.0,114.21,114.38,13978.0,114.8,115.0,114.21,114.38,13978.0
2025-06-06 09:40:00,114.39,114.53,113.99,114.09,8172.0,114.39,114.53,113.99,114.09,8172.0
2025-06-06 09:45:00,114.19,114.23,113.84,114.19,14004.0,114.19,114.23,113.84,114.19,14004.0
2025-06-06 09:50:00,114.21,114.4,114.04,114.27,9357.0,114.21,114.4,114.04,114.27,9357.0
2025-06-06 09:55:00,114.34,114.45,114.28,114.28,4142.0,114.34,114.45,114.28,114.28,4142.0
2025-06-06 10:00:00,114.34,114.34,113.83,114.04,9752.0,114.34,114.34,113.83,114.04,9752.0
2025-06-06 10:05:00,114.04,114.15,113.82,113.95,17017.0,114.04,114.15,113.82,113.95,17017.0
2025-06-06 10:10:00,113.86,114.01,113.54,113.91,6114.0,113.86,114.01,113.54,113.91,6114.0
2025-06-06 10:15:00,113.84,113.84,113.55,113.72,8266.0,113.84,113.84,113.55,113.72,8266.0
2025-06-06 10:20:00,113.7,114.03,113.58,113.96,6461.0,113.7,114.03,113.58,113.96,6461.0
2025-06-06 10:25:00,113.91,114.05,113.79,114.04,6612.0,113.91,114.05,113.79,114.04,6612.0
2025-06-06 10:30:00,114.04,114.12,113.79,113.8,7540.0,114.04,114.12,113.79,113.8,7540.0
2025-06-06 10:35:00,113.74,114.0,113.64,113.96,8646.0,113.74,114.0,113.64,113.96,8646.0
2025-06-06 10:40:00,113.95,114.0,113.68,113.68,3947.0,113.95,114.0,113.68,113.68,3947.0
2025-06-06 10:45:00,113.62,113.9,113.61,113.85,4526.0,113.62,113.9,113.61,113.85,4526.0
2025-06-06 10:50:00,113.81,113.91,113.74,113.81,7718.0,113.81,113.91,113.74,113.81,7718.0
2025-06-06 10:55:00,113.81,113.94,113.67,113.71,6831.0,113.81,113.94,113.67,113.71,6831.0
2025-06-06 11:00:00,113.65,113.97,113.58,113.84,9651.0,113.65,113.97,113.58,113.84,9651.0
2025-06-06 11:05:00,113.86,113.99,113.73,113.93,6239.0,113.86,113.99,113.73,113.93,6239.0
2025-06-06 11:10:00,113.99,114.17,113.99,114.14,5146.0,113.99,114.17,113.99,114.14,5146.0
2025-06-06 11:15:00,113.98,114.0,113.68,113.75,4947.0,113.98,114.0,113.68,113.75,4947.0
2025-06-06 11:20:00,113.69,113.87,113.61,113.76,4797.0,113.69,113.87,113.61,113.76,4797.0
2025-06-06 11:25:00,113.77,113.79,113.58,113.68,5454.0,113.77,113.79,113.58,113.68,5454.0
2025-06-06 11:30:00,113.67,113.92,113.63,113.75,6592.0,113.67,113.92,113.63,113.75,6592.0
2025-06-06 11:35:00,113.8,113.9,113.61,113.62,5846.0,113.8,113.9,113.61,113.62,5846.0
2025-06-06 11:40:00,113.63,113.85,113.59,113.75,12488.0,113.63,113.85,113.59,113.75,12488.0
2025-06-06 11:45:00,113.78,114.0,113.78,114.0,7060.0,113.78,114.0,113.78,114.0,7060.0
2025-06-06 11:50:00,114.06,114.09,113.95,114.09,3845.0,114.06,114.09,113.95,114.09,3845.0
2025-06-06 11:55:00,114.09,114.12,113.95,114.07,7842.0,114.09,114.12,113.95,114.07,7842.0
2025-06-06 12:00:00,114.09,114.23,114.09,114.17,7912.0,114.09,114.23,114.09,114.17,7912.0
2025-06-06 12:05:00,114.15,114.31,114.15,114.31,9461.0,114.15,114.31,114.15,114.31,9461.0
2025-06-06 12:10:00,114.27,114.28,114.22,114.23,3071.0,114.27,114.28,114.22,114.23,3071.0
2025-06-06 12:15:00,114.19,114.23,114.08,114.23,7024.0,114.19,114.23,114.08,114.23,7024.0
2025-06-06 12:20:00,114.23,114.33,114.21,114.21,4120.0,114.23,114.33,114.21,114.21,4120.0
2025-06-06 12:25:00,114.23,114.29,114.12,114.16,4418.0,114.23,114.29,114.12,114.16,4418.0
2025-06-06 12:30:00,114.19,114.29,114.15,114.15,5352.0,114.19,114.29,114.15,114.15,5352.0
2025-06-06 12:35:00,114.19,114.19,114.01,114.04,4533.0,114.19,114.19,114.01,114.04,4533.0
2025-06-06 12:40:00,114.04,114.14,113.96,114.03,3417.0,114.04,114.14,113.96,114.03,3417.0
2025-06-06 12:45:00,114.07,114.08,113.99,114.07,2215.0,114.07,114.08,113.99,114.07,2215.0
2025-06-06 12:50:00,114.06,114.11,113.88,113.92,5043.0,114.06,114.11,113.88,113.92,5043.0
2025-06-06 12:55:00,113.88,113.89,113.75,113.83,10940.0,113.88,113.89,113.75,113.83,10940.0
2025-06-06 13:00:00,113.81,113.81,113.61,113.61,4786.0,113.81,113.81,113.61,113.61,4786.0
2025-06-06 13:05:00,113.61,113.75,113.61,113.75,3848.0,113.61,113.75,113.61,113.75,3848.0
2025-06-06 13:10:00,113.75,113.75,113.65,113.73,2279.0,113.75,113.75,113.65,113.73,2279.0
2025-06-06 13:15:00,113.72,113.87,113.63,113.86,1744.0,113.72,113.87,113.63,113.86,1744.0
2025-06-06 13:20:00,113.92,113.95,113.75,113.77,5049.0,113.92,113.95,113.75,113.77,5049.0
2025-06-06 13:25:00,113.74,113.81,113.72,113.73,2586.0,113.74,113.81,113.72,113.73,2586.0
2025-06-06 13:30:00,113.8,113.8,113.67,113.69,2525.0,113.8,113.8,113.67,113.69,2525.0
2025-06-06 13:35:00,113.65,113.7,113.61,113.69,5681.0,113.65,113.7,113.61,113.69,5681.0
2025-06-06 13:40:00,113.7,113.83,113.68,113.79,5066.0,113.7,113.83,113.68,113.79,5066.0
2025-06-06 13:45:00,113.79,113.94,113.79,113.88,4872.0,113.79,113.94,113.79,113.88,4872.0
2025-06-06 13:50:00,113.85,113.97,113.85,113.86,3719.0,113.85,113.97,113.85,113.86,3719.0
2025-06-06 13:55:00,113.86,113.91,113.83,113.9,4621.0,113.86,113.91,113.83,113.9,4621.0
2025-06-06 14:00:00,113.88,114.08,113.88,113.96,9159.0,113.88,114.08,113.88,113.96,9159.0
2025-06-06 14:05:00,114.01,114.02,113.83,113.94,8618.0,114.01,114.02,113.83,113.94,8618.0
2025-06-06 14:10:00,113.97,114.14,113.97,114.14,8806.0,113.97,114.14,113.97,114.14,8806.0
2025-06-06 14:15:00,114.14,114.24,114.09,114.13,7987.0,114.14,114.24,114.09,114.13,7987.0
2025-06-06 14:20:00,114.14,114.23,114.14,114.15,8234.0,114.14,114.23,114.14,114.15,8234.0
2025-06-06 14:25:00,114.16,114.2,114.11,114.17,11744.0,114.16,114.2,114.11,114.17,11744.0
2025-06-06 14:30:00,114.21,114.34,114.2,114.3,16627.0,114.21,114.34,114.2,114.3,16627.0
2025-06-06 14:35:00,114.31,114.4,114.26,114.33,5776.0,114.31,114.4,114.26,114.33,5776.0
2025-06-06 14:40:00,114.33,114.33,114.15,114.27,17113.0,114.33,114.33,114.15,114.27,17113.0
2025-06-06 14:45:00,114.24,114.32,114.21,114.32,6881.0,114.24,114.32,114.21,114.32,6881.0
2025-06-06 14:50:00,114.33,114.38,114.29,114.33,10588.0,114.33,114.38,114.29,114.33,10588.0
2025-06-06 14:55:00,114.34,114.42,114.32,114.39,9476.0,114.34,114.42,114.32,114.39,9476.0
2025-06-06 15:00:00,114.39,114.44,114.37,114.39,11326.0,114.39,114.44,114.37,114.39,11326.0
2025-06-06 15:05:00,114.41,114.53,114.41,114.46,21343.0,114.41,114.53,114.41,114.46,21343.0
2025-06-06 15:10:00,114.46,114.48,114.39,114.47,9456.0,114.46,114.48,114.39,114.47,9456.0
2025-06-06 15:15:00,114.45,114.52,114.42,114.46,10982.0,114.45,114.52,114.42,114.46,10982.0
2025-06-06 15:20:00,114.42,114.46,114.38,114.38,6908.0,114.42,114.46,114.38,114.38,6908.0
2025-06-06 15:25:00,114.4,114.42,114.31,114.32,7851.0,114.4,114.42,114.31,114.32,7851.0
2025-06-06 15:30:00,114.32,114.42,114.31,114.33,17299.0,114.32,114.42,114.31,114.33,17299.0
2025-06-06 15:35:00,114.31,114.35,114.25,114.28,18861.0,114.31,114.35,114.25,114.28,18861.0
2025-06-06 15:40:00,114.27,114.32,114.24,114.26,14267.0,114.27,114.32,114.24,114.26,14267.0
2025-06-06 15:45:00,114.28,114.32,114.15,114.17,19253.0,114.28,114.32,114.15,114.17,19253.0
2025-06-06 15:50:00,114.2,114.41,114.14,114.4,73944.0,114.2,114.41,114.14,114.4,73944.0
2025-06-06 15:55:00,114.39,114.57,114.24,114.27,345324.0,114.39,114.57,114.24,114.27,345324.0
2025-06-09 09:30:00,115.75,115.85,114.54,115.43,41245.0,115.75,115.85,114.54,115.43,41245.0
2025-06-09 09:35:00,115.43,116.1,115.25,115.93,18710.0,115.43,116.1,115.25,115.93,18710.0
2025-06-09 09:40:00,115.98,116.13,115.71,116.09,19579.0,115.98,116.13,115.71,116.09,19579.0
2025-06-09 09:45:00,116.21,116.4,115.75,115.75,21157.0,116.21,116.4,115.75,115.75,21157.0
2025-06-09 09:50:00,115.75,116.17,115.55,116.1,8730.0,115.75,116.17,115.55,116.1,8730.0
2025-06-09 09:55:00,115.97,116.36,115.76,116.26,8335.0,115.97,116.36,115.76,116.26,8335.0
2025-06-09 10:00:00,116.34,117.0,116.27,116.91,13330.0,116.34,117.0,116.27,116.91,13330.0
2025-06-09 10:05:00,116.98,117.05,116.64,116.84,10705.0,116.98,117.05,116.64,116.84,10705.0
2025-06-09 10:10:00,116.89,117.41,116.83,116.83,21217.0,116.89,117.41,116.83,116.83,21217.0
2025-06-09 10:15:00,116.77,116.84,116.39,116.39,18490.0,116.77,116.84,116.39,116.39,18490.0
2025-06-09 10:20:00,116.39,116.56,116.29,116.43,6883.0,116.39,116.56,116.29,116.43,6883.0
2025-06-09 10:25:00,116.43,116.68,116.42,116.51,10886.0,116.43,116.68,116.42,116.51,10886.0
2025-06-09 10:30:00,116.47,116.67,116.43,116.66,8750.0,116.47,116.67,116.43,116.66,8750.0
2025-06-09 10:35:00,116.6,116.91,116.55,116.84,8167.0,116.6,116.91,116.55,116.84,8167.0
2025-06-09 10:40:00,116.88,116.91,116.68,116.68,9384.0,116.88,116.91,116.68,116.68,9384.0
2025-06-09 10:45:00,116.65,116.65,116.26,116.31,17185.0,116.65,116.65,116.26,116.31,17185.0
2025-06-09 10:50:00,116.31,116.41,116.15,116.15,10041.0,116.31,116.41,116.15,116.15,10041.0
2025-06-09 10:55:00,116.17,116.63,116.08,116.63,21700.0,116.17,116.63,116.08,116.63,21700.0
2025-06-09 11:00:00,116.64,116.71,116.51,116.71,12531.0,116.64,116.71,116.51,116.71,12531.0
2025-06-09 11:05:00,116.73,116.78,116.52,116.65,12706.0,116.73,116.78,116.52,116.65,12706.0
2025-06-09 11:10:00,116.71,116.91,116.71,116.87,10638.0,116.71,116.91,116.71,116.87,10638.0
2025-06-09 11:15:00,116.89,116.91,116.67,116.9,10963.0,116.89,116.91,116.67,116.9,10963.0
2025-06-09 11:20:00,116.95,117.0,116.73,116.8,14623.0,116.95,117.0,116.73,116.8,14623.0
2025-06-09 11:25:00,116.78,116.79,116.57,116.58,13407.0,116.78,116.79,116.57,116.58,13407.0
2025-06-09 11:30:00,116.61,116.67,116.51,116.56,13630.0,116.61,116.67,116.51,116.56,13630.0
2025-06-09 11:35:00,116.54,116.81,116.53,116.66,11148.0,116.54,116.81,116.53,116.66,11148.0
2025-06-09 11:40:00,116.68,116.8,116.61,116.64,8517.0,116.68,116.8,116.61,116.64,8517.0
2025-06-09 11:45:00,116.64,116.91,116.64,116.89,10178.0,116.64,116.91,116.64,116.89,10178.0
2025-06-09 11:50:00,116.87,116.87,116.7,116.73,7572.0,116.87,116.87,116.7,116.73,7572.0
2025-06-09 11:55:00,116.73,116.88,116.72,116.88,6546.0,116.73,116.88,116.72,116.88,6546.0
2025-06-09 12:00:00,116.86,117.12,116.86,117.04,12371.0,116.86,117.12,116.86,117.04,12371.0
2025-06-09 12:05:00,117.01,117.01,116.81,116.93,10222.0,117.01,117.01,116.81,116.93,10222.0
2025-06-09 12:10:00,116.88,116.94,116.76,116.94,11097.0,116.88,116.94,116.76,116.94,11097.0
2025-06-09 12:15:00,116.95,116.97,116.87,116.94,8370.0,116.95,116.97,116.87,116.94,8370.0
2025-06-09 12:20:00,116.92,117.02,116.77,117.02,6259.0,116.92,117.02,116.77,117.02,6259.0
2025-06-09 12:25:00,117.02,117.02,116.82,116.94,7183.0,117.02,117.02,116.82,116.94,7183.0
2025-06-09 12:30:00,116.92,116.96,116.91,116.96,3378.0,116.92,116.96,116.91,116.96,3378.0
2025-06-09 12:35:00,116.96,117.07,116.95,117.03,12967.0,116.96,117.07,116.95,117.03,12967.0
2025-06-09 12:40:00,116.98,117.11,116.9,117.08,6426.0,116.98,117.11,116.9,117.08,6426.0
2025-06-09 12:45:00,117.14,117.24,117.14,117.23,6941.0,117.14,117.24,117.14,117.23,6941.0
2025-06-09 12:50:00,117.25,117.35,117.23,117.3,3357.0,117.25,117.35,117.23,117.3,3357.0
2025-06-09 12:55:00,117.29,117.45,117.29,117.43,11492.0,117.29,117.45,117.29,117.43,11492.0
2025-06-09 13:00:00,117.44,117.53,117.36,117.48,6495.0,117.44,117.53,117.36,117.48,6495.0
2025-06-09 13:05:00,117.5,117.59,117.46,117.58,8937.0,117.5,117.59,117.46,117.58,8937.0
2025-06-09 13:10:00,117.59,117.68,117.53,117.55,6616.0,117.59,117.68,117.53,117.55,6616.0
2025-06-09 13:15:00,117.52,117.55,117.44,117.55,8406.0,117.52,117.55,117.44,117.55,8406.0
2025-06-09 13:20:00,117.56,117.6,117.48,117.58,6080.0,117.56,117.6,117.48,117.58,6080.0
2025-06-09 13:25:00,117.6,117.64,117.49,117.57,6188.0,117.6,117.64,117.49,117.57,6188.0
2025-06-09 13:30:00,117.56,117.69,117.56,117.57,7731.0,117.56,117.69,117.56,117.57,7731.0
2025-06-09 13:35:00,117.51,117.51,117.35,117.35,9708.0,117.51,117.51,117.35,117.35,9708.0
2025-06-09 13:40:00,117.34,117.49,117.34,117.49,11618.0,117.34,117.49,117.34,117.49,11618.0
2025-06-09 13:45:00,117.46,117.56,117.46,117.48,5734.0,117.46,117.56,117.46,117.48,5734.0
2025-06-09 13:50:00,117.48,117.6,117.48,117.6,7371.0,117.48,117.6,117.48,117.6,7371.0
2025-06-09 13:55:00,117.58,117.59,117.44,117.44,9364.0,117.58,117.59,117.44,117.44,9364.0
2025-06-09 14:00:00,117.48,117.53,117.42,117.42,5098.0,117.48,117.53,117.42,117.42,5098.0
2025-06-09 14:05:00,117.42,117.42,117.23,117.35,13136.0,117.42,117.42,117.23,117.35,13136.0
2025-06-09 14:10:00,117.37,117.57,117.37,117.56,4959.0,117.37,117.57,117.37,117.56,4959.0
2025-06-09 14:15:00,117.54,117.6,117.49,117.57,9394.0,117.54,117.6,117.49,117.57,9394.0
2025-06-09 14:20:00,117.57,117.57,117.45,117.49,11240.0,117.57,117.57,117.45,117.49,11240.0
2025-06-09 14:25:00,117.49,117.54,117.43,117.5,11487.0,117.49,117.54,117.43,117.5,11487.0
2025-06-09 14:30:00,117.51,117.59,117.5,117.56,8748.0,117.51,117.59,117.5,117.56,8748.0
2025-06-09 14:35:00,117.57,117.61,117.48,117.56,11013.0,117.57,117.61,117.48,117.56,11013.0
2025-06-09 14:40:00,117.55,117.6,117.42,117.48,9291.0,117.55,117.6,117.42,117.48,9291.0
2025-06-09 14:45:00,117.48,117.51,117.37,117.37,9883.0,117.48,117.51,117.37,117.37,9883.0
2025-06-09 14:50:00,117.38,117.44,117.33,117.34,9201.0,117.38,117.44,117.33,117.34,9201.0
2025-06-09 14:55:00,117.35,117.46,117.31,117.35,12502.0,117.35,117.46,117.31,117.35,12502.0
2025-06-09 15:00:00,117.39,117.41,117.25,117.26,9850.0,117.39,117.41,117.25,117.26,9850.0
2025-06-09 15:05:00,117.27,117.3,117.18,117.22,13144.0,117.27,117.3,117.18,117.22,13144.0
2025-06-09 15:10:00,117.24,117.25,117.09,117.12,10422.0,117.24,117.25,117.09,117.12,10422.0
2025-06-09 15:15:00,117.12,117.23,117.12,117.14,10285.0,117.12,117.23,117.12,117.14,10285.0
2025-06-09 15:20:00,117.12,117.14,117.0,117.01,12333.0,117.12,117.14,117.0,117.01,12333.0
2025-06-09 15:25:00,117.04,117.04,116.93,116.93,12366.0,117.04,117.04,116.93,116.93,12366.0
2025-06-09 15:30:00,116.93,116.96,116.63,116.75,21148.0,116.93,116.96,116.63,116.75,21148.0
2025-06-09 15:35:00,116.76,116.85,116.68,116.75,26117.0,116.76,116.85,116.68,116.75,26117.0
2025-06-09 15:40:00,116.74,116.91,116.7,116.8,22041.0,116.74,116.91,116.7,116.8,22041.0
2025-06-09 15:45:00,116.8,116.82,116.59,116.64,29429.0,116.8,116.82,116.59,116.64,29429.0
2025-06-09 15:50:00,116.65,116.68,116.34,116.42,49920.0,116.65,116.68,116.34,116.42,49920.0
2025-06-09 15:55:00,116.41,116.53,115.99,116.09,197272.0,116.41,116.53,115.99,116.09,197272.0
2025-06-10 09:30:00,117.46,118.37,117.14,118.26,32158.0,117.46,118.37,117.14,118.26,32158.0
2025-06-10 09:35:00,118.25,118.25,117.53,117.53,12676.0,118.25,118.25,117.53,117.53,12676.0
2025-06-10 09:40:00,117.53,118.14,117.49,117.82,8334.0,117.53,118.14,117.49,117.82,8334.0
2025-06-10 09:45:00,117.84,117.92,117.68,117.83,6587.0,117.84,117.92,117.68,117.83,6587.0
2025-06-10 09:50:00,117.94,118.43,117.79,118.43,5592.0,117.94,118.43,117.79,118.43,5592.0
2025-06-10 09:55:00,118.31,118.73,118.3,118.5,8342.0,118.31,118.73,118.3,118.5,8342.0
2025-06-10 10:00:00,118.54,119.15,118.54,119.15,9802.0,118.54,119.15,118.54,119.15,9802.0
2025-06-10 10:05:00,119.05,119.35,118.85,118.96,10603.0,119.05,119.35,118.85,118.96,10603.0
2025-06-10 10:10:00,118.98,119.14,118.72,119.0,29171.0,118.98,119.14,118.72,119.0,29171.0
2025-06-10 10:15:00,119.04,119.27,118.6,118.61,4961.0,119.04,119.27,118.6,118.61,4961.0
2025-06-10 10:20:00,118.56,119.17,118.56,119.17,6090.0,118.56,119.17,118.56,119.17,6090.0
2025-06-10 10:25:00,119.22,119.38,119.03,119.04,5888.0,119.22,119.38,119.03,119.04,5888.0
2025-06-10 10:30:00,119.11,119.38,119.11,119.3,7278.0,119.11,119.38,119.11,119.3,7278.0
2025-06-10 10:35:00,119.28,119.36,119.2,119.28,8458.0,119.28,119.36,119.2,119.28,8458.0
2025-06-10 10:40:00,119.29,119.45,119.17,119.17,10046.0,119.29,119.45,119.17,119.17,10046.0
2025-06-10 10:45:00,118.99,119.18,118.86,119.02,5117.0,118.99,119.18,118.86,119.02,5117.0
2025-06-10 10:50:00,119.01,119.06,118.83,118.83,4789.0,119.01,119.06,118.83,118.83,4789.0
2025-06-10 10:55:00,118.8,118.83,118.56,118.73,4377.0,118.8,118.83,118.56,118.73,4377.0
2025-06-10 11:00:00,118.85,118.92,118.7,118.82,10593.0,118.85,118.92,118.7,118.82,10593.0
2025-06-10 11:05:00,118.83,119.02,118.79,118.88,10478.0,118.83,119.02,118.79,118.88,10478.0
2025-06-10 11:10:00,118.85,119.02,118.7,118.7,5131.0,118.85,119.02,118.7,118.7,5131.0
2025-06-10 11:15:00,118.61,119.01,118.59,119.01,9743.0,118.61,119.01,118.59,119.01,9743.0
2025-06-10 11:20:00,119.0,119.16,118.92,119.16,17524.0,119.0,119.16,118.92,119.16,17524.0
2025-06-10 11:25:00,119.15,119.38,119.15,119.3,7995.0,119.15,119.38,119.15,119.3,7995.0
2025-06-10 11:30:00,119.3,119.47,119.12,119.38,12797.0,119.3,119.47,119.12,119.38,12797.0
2025-06-10 11:35:00,119.41,119.54,119.13,119.18,6351.0,119.41,119.54,119.13,119.18,6351.0
2025-06-10 11:40:00,119.22,119.47,119.13,119.33,7404.0,119.22,119.47,119.13,119.33,7404.0
2025-06-10 11:45:00,119.36,119.38,119.17,119.19,4263.0,119.36,119.38,119.17,119.19,4263.0
2025-06-10 11:50:00,119.2,119.25,118.91,119.01,6693.0,119.2,119.25,118.91,119.01,6693.0
2025-06-10 11:55:00,118.97,119.09,118.96,119.08,3987.0,118.97,119.09,118.96,119.08,3987.0
2025-06-10 12:00:00,119.1,119.3,119.1,119.28,8586.0,119.1,119.3,119.1,119.28,8586.0
2025-06-10 12:05:00,119.24,119.35,119.19,119.29,4985.0,119.24,119.35,119.19,119.29,4985.0
2025-06-10 12:10:00,119.3,119.37,119.24,119.32,3948.0,119.3,119.37,119.24,119.32,3948.0
2025-06-10 12:15:00,119.33,119.64,119.32,119.58,13069.0,119.33,119.64,119.32,119.58,13069.0
2025-06-10 12:20:00,119.52,119.64,119.52,119.64,6271.0,119.52,119.64,119.52,119.64,6271.0
2025-06-10 12:25:00,119.64,119.77,119.64,119.7,7251.0,119.64,119.77,119.64,119.7,7251.0
2025-06-10 12:30:00,119.71,119.8,119.68,119.78,5057.0,119.71,119.8,119.68,119.78,5057.0
2025-06-10 12:35:00,119.77,119.82,119.74,119.79,4589.0,119.77,119.82,119.74,119.79,4589.0
2025-06-10 12:40:00,119.79,119.84,119.69,119.7,6115.0,119.79,119.84,119.69,119.7,6115.0
2025-06-10 12:45:00,119.67,119.83,119.67,119.8,6968.0,119.67,119.83,119.67,119.8,6968.0
2025-06-10 12:50:00,119.81,119.94,119.77,119.94,7800.0,119.81,119.94,119.77,119.94,7800.0
2025-06-10 12:55:00,119.94,120.01,119.86,119.88,15643.0,119.94,120.01,119.86,119.88,15643.0
2025-06-10 13:00:00,119.87,119.9,119.27,119.4,21823.0,119.87,119.9,119.27,119.4,21823.0
2025-06-10 13:05:00,119.35,119.81,119.35,119.74,10293.0,119.35,119.81,119.35,119.74,10293.0
2025-06-10 13:10:00,119.73,119.8,119.66,119.7,11409.0,119.73,119.8,119.66,119.7,11409.0
2025-06-10 13:15:00,119.72,119.74,119.53,119.53,3304.0,119.72,119.74,119.53,119.53,3304.0
2025-06-10 13:20:00,119.54,119.61,119.37,119.43,7588.0,119.54,119.61,119.37,119.43,7588.0
2025-06-10 13:25:00,119.47,119.51,119.42,119.51,10258.0,119.47,119.51,119.42,119.51,10258.0
2025-06-10 13:30:00,119.46,119.5,119.4,119.45,8474.0,119.46,119.5,119.4,119.45,8474.0
2025-06-10 13:35:00,119.45,119.48,119.11,119.11,12455.0,119.45,119.48,119.11,119.11,12455.0
2025-06-10 13:40:00,119.07,119.12,119.02,119.05,6405.0,119.07,119.12,119.02,119.05,6405.0
2025-06-10 13:45:00,119.07,119.07,119.0,119.0,3368.0,119.07,119.07,119.0,119.0,3368.0
2025-06-10 13:50:00,119.02,119.06,118.87,118.88,11892.0,119.02,119.06,118.87,118.88,11892.0
2025-06-10 13:55:00,118.88,118.98,118.83,118.98,2912.0,118.88,118.98,118.83,118.98,2912.0
2025-06-10 14:00:00,118.96,118.98,118.73,118.81,7347.0,118.96,118.98,118.73,118.81,7347.0
2025-06-10 14:05:00,118.79,118.87,118.78,118.83,4250.0,118.79,118.87,118.78,118.83,4250.0
2025-06-10 14:10:00,118.81,118.81,118.61,118.62,5759.0,118.81,118.81,118.61,118.62,5759.0
2025-06-10 14:15:00,118.62,118.64,118.48,118.54,11424.0,118.62,118.64,118.48,118.54,11424.0
2025-06-10 14:20:00,118.56,118.66,118.51,118.61,9427.0,118.56,118.66,118.51,118.61,9427.0
2025-06-10 14:25:00,118.61,118.71,118.36,118.42,20254.0,118.61,118.71,118.36,118.42,20254.0
2025-06-10 14:30:00,118.42,118.45,118.27,118.33,8152.0,118.42,118.45,118.27,118.33,8152.0
2025-06-10 14:35:00,118.36,118.39,118.29,118.35,4675.0,118.36,118.39,118.29,118.35,4675.0
2025-06-10 14:40:00,118.34,118.35,118.19,118.24,9259.0,118.34,118.35,118.19,118.24,9259.0
2025-06-10 14:45:00,118.21,118.34,118.21,118.31,4301.0,118.21,118.34,118.21,118.31,4301.0
2025-06-10 14:50:00,118.34,118.36,118.26,118.31,5468.0,118.34,118.36,118.26,118.31,5468.0
2025-06-10 14:55:00,118.3,118.5,118.29,118.45,12892.0,118.3,118.5,118.29,118.45,12892.0
2025-06-10 15:00:00,118.45,118.5,118.35,118.43,9431.0,118.45,118.5,118.35,118.43,9431.0
2025-06-10 15:05:00,118.4,118.47,118.31,118.47,10549.0,118.4,118.47,118.31,118.47,10549.0
2025-06-10 15:10:00,118.48,118.53,118.32,118.5,9343.0,118.48,118.53,118.32,118.5,9343.0
2025-06-10 15:15:00,118.47,118.47,118.36,118.4,10868.0,118.47,118.47,118.36,118.4,10868.0
2025-06-10 15:20:00,118.4,118.65,118.37,118.6,11795.0,118.4,118.65,118.37,118.6,11795.0
2025-06-10 15:25:00,118.56,118.59,118.48,118.48,12232.0,118.56,118.59,118.48,118.48,12232.0
2025-06-10 15:30:00,118.46,118.46,118.28,118.4,12260.0,118.46,118.46,118.28,118.4,12260.0
2025-06-10 15:35:00,118.36,118.48,118.32,118.47,14873.0,118.36,118.48,118.32,118.47,14873.0
2025-06-10 15:40:00,118.48,118.69,118.47,118.65,16706.0,118.48,118.69,118.47,118.65,16706.0
2025-06-10 15:45:00,118.62,118.76,118.61,118.65,16249.0,118.62,118.76,118.61,118.65,16249.0
2025-06-10 15:50:00,118.68,118.68,118.38,118.49,35057.0,118.68,118.68,118.38,118.49,35057.0
2025-06-10 15:55:00,118.55,118.74,118.5,118.72,133139.0,118.55,118.74,118.5,118.72,133139.0
2025-06-11 09:30:00,119.59,119.59,118.64,119.43,30466.0,119.59,119.59,118.64,119.43,30466.0
2025-06-11 09:35:00,119.03,119.03,118.25,118.53,9143.0,119.03,119.03,118.25,118.53,9143.0
2025-06-11 09:40:00,118.5,119.14,118.49,119.14,6893.0,118.5,119.14,118.49,119.14,6893.0
2025-06-11 09:45:00,119.09,119.22,118.94,119.17,4504.0,119.09,119.22,118.94,119.17,4504.0
2025-06-11 09:50:00,118.87,119.14,118.86,119.07,3178.0,118.87,119.14,118.86,119.07,3178.0
2025-06-11 09:55:00,119.2,119.65,119.13,119.59,6836.0,119.2,119.65,119.13,119.59,6836.0
2025-06-11 10:00:00,119.56,119.61,119.27,119.44,8119.0,119.56,119.61,119.27,119.44,8119.0
2025-06-11 10:05:00,119.5,119.72,119.38,119.72,5667.0,119.5,119.72,119.38,119.72,5667.0
2025-06-11 10:10:00,119.74,119.9,119.3,119.3,7949.0,119.74,119.9,119.3,119.3,7949.0
2025-06-11 10:15:00,119.46,119.7,119.35,119.61,6765.0,119.46,119.7,119.35,119.61,6765.0
2025-06-11 10:20:00,119.6,119.75,119.44,119.64,5657.0,119.6,119.75,119.44,119.64,5657.0
2025-06-11 10:25:00,119.71,119.78,119.5,119.78,6475.0,119.71,119.78,119.5,119.78,6475.0
2025-06-11 10:30:00,119.77,119.81,119.56,119.68,5539.0,119.77,119.81,119.56,119.68,5539.0
2025-06-11 10:35:00,119.63,119.75,119.31,119.41,4924.0,119.63,119.75,119.31,119.41,4924.0
2025-06-11 10:40:00,119.44,119.71,119.42,119.58,8311.0,119.44,119.71,119.42,119.58,8311.0
2025-06-11 10:45:00,119.63,119.63,119.47,119.59,2649.0,119.63,119.63,119.47,119.59,2649.0
2025-06-11 10:50:00,119.56,119.76,119.41,119.6,6911.0,119.56,119.76,119.41,119.6,6911.0
2025-06-11 10:55:00,119.66,119.86,119.6,119.64,9862.0,119.66,119.86,119.6,119.64,9862.0
2025-06-11 11:00:00,119.62,119.83,119.61,119.81,5647.0,119.62,119.83,119.61,119.81,5647.0
2025-06-11 11:05:00,119.76,119.9,119.54,119.55,8503.0,119.76,119.9,119.54,119.55,8503.0
2025-06-11 11:10:00,119.48,119.73,119.44,119.71,8790.0,119.48,119.73,119.44,119.71,8790.0
2025-06-11 11:15:00,119.74,119.84,119.59,119.82,9675.0,119.74,119.84,119.59,119.82,9675.0
2025-06-11 11:20:00,119.82,119.82,119.7,119.72,4967.0,119.82,119.82,119.7,119.72,4967.0
2025-06-11 11:25:00,119.7,119.87,119.7,119.79,5201.0,119.7,119.87,119.7,119.79,5201.0
2025-06-11 11:30:00,119.84,119.86,119.71,119.85,9732.0,119.84,119.86,119.71,119.85,9732.0
2025-06-11 11:35:00,119.85,120.1,119.85,120.04,4760.0,119.85,120.1,119.85,120.04,4760.0
2025-06-11 11:40:00,120.05,120.09,119.98,120.02,2900.0,120.05,120.09,119.98,120.02,2900.0
2025-06-11 11:45:00,120.03,120.18,119.97,120.07,4756.0,120.03,120.18,119.97,120.07,4756.0
2025-06-11 11:50:00,120.06,120.15,119.99,120.1,9241.0,120.06,120.15,119.99,120.1,9241.0
2025-06-11 11:55:00,120.15,120.15,119.93,119.97,4589.0,120.15,120.15,119.93,119.97,4589.0
2025-06-11 12:00:00,119.89,120.13,119.89,120.01,3285.0,119.89,120.13,119.89,120.01,3285.0
2025-06-11 12:05:00,120.02,120.04,119.67,119.8,8656.0,120.02,120.04,119.67,119.8,8656.0
2025-06-11 12:10:00,119.8,119.96,119.73,119.85,3079.0,119.8,119.96,119.73,119.85,3079.0
2025-06-11 12:15:00,119.82,119.83,119.61,119.66,3415.0,119.82,119.83,119.61,119.66,3415.0
2025-06-11 12:20:00,119.6,119.75,119.46,119.73,8195.0,119.6,119.75,119.46,119.73,8195.0
2025-06-11 12:25:00,119.77,119.77,119.62,119.68,7315.0,119.77,119.77,119.62,119.68,7315.0
2025-06-11 12:30:00,119.7,119.79,119.62,119.64,1945.0,119.7,119.79,119.62,119.64,1945.0
2025-06-11 12:35:00,119.61,119.61,119.42,119.53,2756.0,119.61,119.61,119.42,119.53,2756.0
2025-06-11 12:40:00,119.58,119.68,119.55,119.67,1708.0,119.58,119.68,119.55,119.67,1708.0
2025-06-11 12:45:00,119.66,119.87,119.65,119.8,5920.0,119.66,119.87,119.65,119.8,5920.0
2025-06-11 12:50:00,119.75,119.81,119.75,119.79,2157.0,119.75,119.81,119.75,119.79,2157.0
2025-06-11 12:55:00,119.82,119.93,119.78,119.93,3683.0,119.82,119.93,119.78,119.93,3683.0
2025-06-11 13:00:00,119.91,120.08,119.9,120.08,2789.0,119.91,120.08,119.9,120.08,2789.0
2025-06-11 13:05:00,120.05,120.11,119.93,120.11,2227.0,120.05,120.11,119.93,120.11,2227.0
2025-06-11 13:10:00,120.1,120.3,120.09,120.19,33621.0,120.1,120.3,120.09,120.19,33621.0
2025-06-11 13:15:00,120.19,120.31,120.19,120.27,2502.0,120.19,120.31,120.19,120.27,2502.0
2025-06-11 13:20:00,120.24,120.36,120.24,120.36,2058.0,120.24,120.36,120.24,120.36,2058.0
2025-06-11 13:25:00,120.28,120.4,120.28,120.32,7311.0,120.28,120.4,120.28,120.32,7311.0
2025-06-11 13:30:00,120.29,120.29,120.14,120.23,7822.0,120.29,120.29,120.14,120.23,7822.0
2025-06-11 13:35:00,120.21,120.21,120.02,120.11,3626.0,120.21,120.21,120.02,120.11,3626.0
2025-06-11 13:40:00,120.1,120.23,120.1,120.15,3845.0,120.1,120.23,120.1,120.15,3845.0
2025-06-11 13:45:00,120.23,120.27,120.18,120.25,3085.0,120.23,120.27,120.18,120.25,3085.0
2025-06-11 13:50:00,120.28,120.49,120.24,120.45,10401.0,120.28,120.49,120.24,120.45,10401.0
2025-06-11 13:55:00,120.44,120.49,120.3,120.33,11892.0,120.44,120.49,120.3,120.33,11892.0
2025-06-11 14:00:00,120.3,120.38,119.91,120.05,5684.0,120.3,120.38,119.91,120.05,5684.0
2025-06-11 14:05:00,120.05,120.36,119.92,120.31,5168.0,120.05,120.36,119.92,120.31,5168.0
2025-06-11 14:10:00,120.3,120.3,120.11,120.11,4151.0,120.3,120.3,120.11,120.11,4151.0
2025-06-11 14:15:00,120.07,120.18,119.77,120.18,9743.0,120.07,120.18,119.77,120.18,9743.0
2025-06-11 14:20:00,120.18,120.43,120.06,120.42,14425.0,120.18,120.43,120.06,120.42,14425.0
2025-06-11 14:25:00,120.46,120.8,120.46,120.75,17612.0,120.46,120.8,120.46,120.75,17612.0
2025-06-11 14:30:00,120.75,120.75,120.41,120.63,12780.0,120.75,120.75,120.41,120.63,12780.0
2025-06-11 14:35:00,120.53,120.96,120.38,120.9,7976.0,120.53,120.96,120.38,120.9,7976.0
2025-06-11 14:40:00,120.96,121.16,120.94,121.12,7202.0,120.96,121.16,120.94,121.12,7202.0
2025-06-11 14:45:00,121.12,121.26,121.01,121.01,6257.0,121.12,121.26,121.01,121.01,6257.0
2025-06-11 14:50:00,120.95,120.98,120.75,120.77,6072.0,120.95,120.98,120.75,120.77,6072.0
2025-06-11 14:55:00,120.8,120.83,120.61,120.68,7056.0,120.8,120.83,120.61,120.68,7056.0
2025-06-11 15:00:00,120.67,120.74,120.56,120.64,4978.0,120.67,120.74,120.56,120.64,4978.0
2025-06-11 15:05:00,120.62,120.7,120.49,120.69,7282.0,120.62,120.7,120.49,120.69,7282.0
2025-06-11 15:10:00,120.7,120.77,120.58,120.75,20140.0,120.7,120.77,120.58,120.75,20140.0
2025-06-11 15:15:00,120.75,120.83,120.64,120.76,48087.0,120.75,120.83,120.64,120.76,48087.0
2025-06-11 15:20:00,120.79,121.04,120.79,121.03,10620.0,120.79,121.04,120.79,121.03,10620.0
2025-06-11 15:25:00,121.05,121.06,120.76,120.89,17458.0,121.05,121.06,120.76,120.89,17458.0
2025-06-11 15:30:00,120.87,120.94,120.68,120.77,22962.0,120.87,120.94,120.68,120.77,22962.0
2025-06-11 15:35:00,120.77,120.91,120.73,120.83,20533.0,120.77,120.91,120.73,120.83,20533.0
2025-06-11 15:40:00,120.86,120.93,120.76,120.89,33546.0,120.86,120.93,120.76,120.89,33546.0
2025-06-11 15:45:00,120.88,121.01,120.8,120.83,30981.0,120.88,121.01,120.8,120.83,30981.0
2025-06-11 15:50:00,120.85,121.1,120.77,120.85,117680.0,120.85,121.1,120.77,120.85,117680.0
2025-06-11 15:55:00,120.84,121.06,120.82,121.02,184498.0,120.84,121.06,120.82,121.02,184498.0
2025-06-12 09:30:00,119.71,120.4,119.05,120.03,26436.0,119.71,120.4,119.05,120.03,26436.0
2025-06-12 09:35:00,119.84,119.85,119.51,119.78,9054.0,119.84,119.85,119.51,119.78,9054.0
2025-06-12 09:40:00,119.92,120.24,119.7,120.07,9600.0,119.92,120.24,119.7,120.07,9600.0
2025-06-12 09:45:00,120.08,120.79,120.0,120.69,27695.0,120.08,120.79,120.0,120.69,27695.0
2025-06-12 09:50:00,120.71,121.09,120.71,121.02,7036.0,120.71,121.09,120.71,121.02,7036.0
2025-06-12 09:55:00,120.98,121.07,120.69,120.9,5754.0,120.98,121.07,120.69,120.9,5754.0
2025-06-12 10:00:00,121.17,121.51,121.0,121.51,6140.0,121.17,121.51,121.0,121.51,6140.0
2025-06-12 10:05:00,121.41,121.43,120.89,120.89,5550.0,121.41,121.43,120.89,120.89,5550.0
2025-06-12 10:10:00,120.97,121.31,120.97,121.08,20379.0,120.97,121.31,120.97,121.08,20379.0
2025-06-12 10:15:00,121.02,121.62,121.01,121.52,13221.0,121.02,121.62,121.01,121.52,13221.0
2025-06-12 10:20:00,121.47,121.72,121.32,121.65,9705.0,121.47,121.72,121.32,121.65,9705.0
2025-06-12 10:25:00,121.59,121.67,121.4,121.54,12733.0,121.59,121.67,121.4,121.54,12733.0
2025-06-12 10:30:00,121.54,121.91,121.54,121.91,10355.0,121.54,121.91,121.54,121.91,10355.0
2025-06-12 10:35:00,121.87,121.97,121.77,121.92,56915.0,121.87,121.97,121.77,121.92,56915.0
2025-06-12 10:40:00,121.92,122.0,121.82,121.82,7307.0,121.92,122.0,121.82,121.82,7307.0
2025-06-12 10:45:00,121.8,121.88,121.5,121.55,9206.0,121.8,121.88,121.5,121.55,9206.0
2025-06-12 10:50:00,121.48,121.6,121.26,121.27,5291.0,121.48,121.6,121.26,121.27,5291.0
2025-06-12 10:55:00,121.27,121.43,121.24,121.31,6568.0,121.27,121.43,121.24,121.31,6568.0
2025-06-12 11:00:00,121.31,121.44,121.18,121.28,6730.0,121.31,121.44,121.18,121.28,6730.0
2025-06-12 11:05:00,121.28,121.35,121.13,121.35,6570.0,121.28,121.35,121.13,121.35,6570.0
2025-06-12 11:10:00,121.3,121.31,121.1,121.19,8906.0,121.3,121.31,121.1,121.19,8906.0
2025-06-12 11:15:00,121.2,121.42,121.18,121.34,9897.0,121.2,121.42,121.18,121.34,9897.0
2025-06-12 11:20:00,121.4,121.48,121.2,121.25,11624.0,121.4,121.48,121.2,121.25,11624.0
2025-06-12 11:25:00,121.28,121.28,121.05,121.19,8454.0,121.28,121.28,121.05,121.19,8454.0
2025-06-12 11:30:00,121.19,121.34,121.12,121.34,4001.0,121.19,121.34,121.12,121.34,4001.0
2025-06-12 11:35:00,121.32,121.36,121.13,121.14,5314.0,121.32,121.36,121.13,121.14,5314.0
2025-06-12 11:40:00,121.19,121.36,121.14,121.32,75655.0,121.19,121.36,121.14,121.32,75655.0
2025-06-12 11:45:00,121.29,121.44,121.28,121.44,3089.0,121.29,121.44,121.28,121.44,3089.0
2025-06-12 11:50:00,121.43,121.44,121.21,121.27,6828.0,121.43,121.44,121.21,121.27,6828.0
2025-06-12 11:55:00,121.27,121.38,121.22,121.32,5514.0,121.27,121.38,121.22,121.32,5514.0
2025-06-12 12:00:00,121.28,121.38,121.25,121.37,6718.0,121.28,121.38,121.25,121.37,6718.0
2025-06-12 12:05:00,121.36,121.56,121.34,121.56,6906.0,121.36,121.56,121.34,121.56,6906.0
2025-06-12 12:10:00,121.56,121.65,121.49,121.63,3359.0,121.56,121.65,121.49,121.63,3359.0
2025-06-12 12:15:00,121.67,121.69,121.49,121.53,5538.0,121.67,121.69,121.49,121.53,5538.0
2025-06-12 12:20:00,121.56,121.56,121.35,121.37,5356.0,121.56,121.56,121.35,121.37,5356.0
2025-06-12 12:25:00,121.38,121.45,121.25,121.43,7929.0,121.38,121.45,121.25,121.43,7929.0
2025-06-12 12:30:00,121.45,121.57,121.36,121.57,8167.0,121.45,121.57,121.36,121.57,8167.0
2025-06-12 12:35:00,121.64,121.64,121.36,121.36,3922.0,121.64,121.64,121.36,121.36,3922.0
2025-06-12 12:40:00,121.39,121.48,121.22,121.31,6206.0,121.39,121.48,121.22,121.31,6206.0
2025-06-12 12:45:00,121.31,121.41,121.17,121.41,7704.0,121.31,121.41,121.17,121.41,7704.0
2025-06-12 12:50:00,121.41,121.45,121.32,121.35,3445.0,121.41,121.45,121.32,121.35,3445.0
2025-06-12 12:55:00,121.38,121.63,121.38,121.53,11656.0,121.38,121.63,121.38,121.53,11656.0
2025-06-12 13:00:00,121.52,121.83,121.51,121.76,9223.0,121.52,121.83,121.51,121.76,9223.0
2025-06-12 13:05:00,121.76,121.81,121.7,121.78,6827.0,121.76,121.81,121.7,121.78,6827.0
2025-06-12 13:10:00,121.78,121.78,121.69,121.75,2968.0,121.78,121.78,121.69,121.75,2968.0
2025-06-12 13:15:00,121.73,121.89,121.73,121.86,67203.0,121.73,121.89,121.73,121.86,67203.0
2025-06-12 13:20:00,121.82,121.82,121.61,121.62,3709.0,121.82,121.82,121.61,121.62,3709.0
2025-06-12 13:25:00,121.66,121.7,121.6,121.64,10347.0,121.66,121.7,121.6,121.64,10347.0
2025-06-12 13:30:00,121.64,121.7,121.51,121.67,5844.0,121.64,121.7,121.51,121.67,5844.0
2025-06-12 13:35:00,121.67,121.67,121.57,121.67,3584.0,121.67,121.67,121.57,121.67,3584.0
2025-06-12 13:40:00,121.65,121.65,121.55,121.64,3562.0,121.65,121.65,121.55,121.64,3562.0
2025-06-12 13:45:00,121.68,121.7,121.55,121.55,6142.0,121.68,121.7,121.55,121.55,6142.0
2025-06-12 13:50:00,121.58,121.71,121.57,121.66,4753.0,121.58,121.71,121.57,121.66,4753.0
2025-06-12 13:55:00,121.66,121.66,121.51,121.54,3839.0,121.66,121.66,121.51,121.54,3839.0
2025-06-12 14:00:00,121.52,121.56,121.43,121.53,6777.0,121.52,121.56,121.43,121.53,6777.0
2025-06-12 14:05:00,121.53,121.59,121.5,121.59,6054.0,121.53,121.59,121.5,121.59,6054.0
2025-06-12 14:10:00,121.59,121.59,121.43,121.53,8253.0,121.59,121.59,121.43,121.53,8253.0
2025-06-12 14:15:00,121.55,121.66,121.53,121.58,5326.0,121.55,121.66,121.53,121.58,5326.0
2025-06-12 14:20:00,121.57,121.57,121.2,121.2,12835.0,121.57,121.57,121.2,121.2,12835.0
2025-06-12 14:25:00,121.23,121.39,121.18,121.34,11086.0,121.23,121.39,121.18,121.34,11086.0
2025-06-12 14:30:00,121.38,121.39,121.25,121.38,8538.0,121.38,121.39,121.25,121.38,8538.0
2025-06-12 14:35:00,121.34,121.37,121.23,121.34,5948.0,121.34,121.37,121.23,121.34,5948.0
2025-06-12 14:40:00,121.35,121.36,121.25,121.34,5799.0,121.35,121.36,121.25,121.34,5799.0
2025-06-12 14:45:00,121.34,121.35,121.27,121.29,5861.0,121.34,121.35,121.27,121.29,5861.0
2025-06-12 14:50:00,121.3,121.42,121.3,121.38,4467.0,121.3,121.42,121.3,121.38,4467.0
2025-06-12 14:55:00,121.4,121.41,121.25,121.33,8411.0,121.4,121.41,121.25,121.33,8411.0
2025-06-12 15:00:00,121.26,121.31,121.21,121.22,7856.0,121.26,121.31,121.21,121.22,7856.0
2025-06-12 15:05:00,121.22,121.26,121.18,121.2,16349.0,121.22,121.26,121.18,121.2,16349.0
2025-06-12 15:10:00,121.21,121.28,121.19,121.26,11646.0,121.21,121.28,121.19,121.26,11646.0
2025-06-12 15:15:00,121.26,121.41,121.26,121.28,15137.0,121.26,121.41,121.26,121.28,15137.0
2025-06-12 15:20:00,121.3,121.35,121.29,121.34,9084.0,121.3,121.35,121.29,121.34,9084.0
2025-06-12 15:25:00,121.34,121.44,121.24,121.28,44246.0,121.34,121.44,121.24,121.28,44246.0
2025-06-12 15:30:00,121.33,121.38,121.23,121.36,19828.0,121.33,121.38,121.23,121.36,19828.0
2025-06-12 15:35:00,121.34,121.43,121.31,121.32,41918.0,121.34,121.43,121.31,121.32,41918.0
2025-06-12 15:40:00,121.32,121.48,121.31,121.44,23406.0,121.32,121.48,121.31,121.44,23406.0
2025-06-12 15:45:00,121.42,121.54,121.41,121.43,21725.0,121.42,121.54,121.41,121.43,21725.0
2025-06-12 15:50:00,121.45,121.56,121.3,121.42,47691.0,121.45,121.56,121.3,121.42,47691.0
2025-06-12 15:55:00,121.42,121.63,121.42,121.53,157071.0,121.42,121.63,121.42,121.53,157071.0
2025-06-13 09:30:00,122.0,123.26,121.0,122.37,60770.0,122.0,123.26,121.0,122.37,60770.0
2025-06-13 09:35:00,122.36,122.65,121.81,122.22,13578.0,122.36,122.65,121.81,122.22,13578.0
2025-06-13 09:40:00,122.32,122.83,121.73,121.79,13784.0,122.32,122.83,121.73,121.79,13784.0
2025-06-13 09:45:00,121.84,122.34,121.71,121.71,28703.0,121.84,122.34,121.71,121.71,28703.0
2025-06-13 09:50:00,121.7,121.73,121.36,121.72,28566.0,121.7,121.73,121.36,121.72,28566.0
2025-06-13 09:55:00,121.61,121.74,121.26,121.32,23835.0,121.61,121.74,121.26,121.32,23835.0
2025-06-13 10:00:00,121.43,121.88,121.37,121.77,35077.0,121.43,121.88,121.37,121.77,35077.0
2025-06-13 10:05:00,121.8,122.46,121.62,122.46,88187.0,121.8,122.46,121.62,122.46,88187.0
2025-06-13 10:10:00,122.59,122.96,122.51,122.67,30845.0,122.59,122.96,122.51,122.67,30845.0
2025-06-13 10:15:00,122.74,122.92,122.51,122.7,10230.0,122.74,122.92,122.51,122.7,10230.0
2025-06-13 10:20:00,122.72,123.25,122.58,123.08,65649.0,122.72,123.25,122.58,123.08,65649.0
2025-06-13 10:25:00,123.1,123.36,123.02,123.26,10480.0,123.1,123.36,123.02,123.26,10480.0
2025-06-13 10:30:00,123.26,123.34,122.93,123.1,35427.0,123.26,123.34,122.93,123.1,35427.0
2025-06-13 10:35:00,123.11,123.32,122.99,123.32,21570.0,123.11,123.32,122.99,123.32,21570.0
2025-06-13 10:40:00,123.26,123.43,122.95,123.02,12683.0,123.26,123.43,122.95,123.02,12683.0
2025-06-13 10:45:00,123.02,123.16,122.83,123.03,11382.0,123.02,123.16,122.83,123.03,11382.0
2025-06-13 10:50:00,122.94,123.22,122.49,122.59,19523.0,122.94,123.22,122.49,122.59,19523.0
2025-06-13 10:55:00,122.56,122.84,122.25,122.59,59851.0,122.56,122.84,122.25,122.59,59851.0
2025-06-13 11:00:00,122.62,122.83,121.86,121.93,50009.0,122.62,122.83,121.86,121.93,50009.0
2025-06-13 11:05:00,122.01,122.42,122.0,122.34,17890.0,122.01,122.42,122.0,122.34,17890.0
2025-06-13 11:10:00,122.39,122.52,122.16,122.48,15013.0,122.39,122.52,122.16,122.48,15013.0
2025-06-13 11:15:00,122.41,122.65,122.34,122.65,9847.0,122.41,122.65,122.34,122.65,9847.0
2025-06-13 11:20:00,122.79,122.91,122.69,122.76,9801.0,122.79,122.91,122.69,122.76,9801.0
2025-06-13 11:25:00,122.74,122.84,122.5,122.59,8872.0,122.74,122.84,122.5,122.59,8872.0
2025-06-13 11:30:00,122.59,122.69,122.33,122.37,10158.0,122.59,122.69,122.33,122.37,10158.0
2025-06-13 11:35:00,122.31,122.37,122.2,122.29,13567.0,122.31,122.37,122.2,122.29,13567.0
2025-06-13 11:40:00,122.28,122.39,122.18,122.32,13192.0,122.28,122.39,122.18,122.32,13192.0
2025-06-13 11:45:00,122.38,122.59,122.33,122.38,9215.0,122.38,122.59,122.33,122.38,9215.0
2025-06-13 11:50:00,122.4,122.63,122.34,122.45,13220.0,122.4,122.63,122.34,122.45,13220.0
2025-06-13 11:55:00,122.47,122.47,122.09,122.15,8461.0,122.47,122.47,122.09,122.15,8461.0
2025-06-13 12:00:00,122.13,122.15,121.9,121.91,9791.0,122.13,122.15,121.9,121.91,9791.0
2025-06-13 12:05:00,121.86,122.17,121.86,122.01,10740.0,121.86,122.17,121.86,122.01,10740.0
2025-06-13 12:10:00,121.98,122.15,121.9,121.95,6654.0,121.98,122.15,121.9,121.95,6654.0
2025-06-13 12:15:00,121.91,122.16,121.89,122.08,8705.0,121.91,122.16,121.89,122.08,8705.0
2025-06-13 12:20:00,122.08,122.16,121.96,122.0,4515.0,122.08,122.16,121.96,122.0,4515.0
2025-06-13 12:25:00,122.0,122.08,121.7,121.71,10398.0,122.0,122.08,121.7,121.71,10398.0
2025-06-13 12:30:00,121.73,122.02,121.73,121.89,9477.0,121.73,122.02,121.73,121.89,9477.0
2025-06-13 12:35:00,121.93,122.07,121.79,122.07,7766.0,121.93,122.07,121.79,122.07,7766.0
2025-06-13 12:40:00,122.07,122.07,121.92,122.07,5157.0,122.07,122.07,121.92,122.07,5157.0
2025-06-13 12:45:00,122.06,122.12,121.92,121.92,3869.0,122.06,122.12,121.92,121.92,3869.0
2025-06-13 12:50:00,121.92,122.17,121.91,122.14,10763.0,121.92,122.17,121.91,122.14,10763.0
2025-06-13 12:55:00,122.15,122.25,122.06,122.07,4152.0,122.15,122.25,122.06,122.07,4152.0
2025-06-13 13:00:00,122.15,122.22,122.04,122.06,6111.0,122.15,122.22,122.04,122.06,6111.0
2025-06-13 13:05:00,122.09,122.18,122.05,122.11,8674.0,122.09,122.18,122.05,122.11,8674.0
2025-06-13 13:10:00,122.11,122.17,121.93,121.98,19907.0,122.11,122.17,121.93,121.98,19907.0
2025-06-13 13:15:00,121.92,122.0,121.64,121.73,10923.0,121.92,122.0,121.64,121.73,10923.0
2025-06-13 13:20:00,121.71,121.87,121.63,121.63,16657.0,121.71,121.87,121.63,121.63,16657.0
2025-06-13 13:25:00,121.68,121.76,121.46,121.52,13490.0,121.68,121.76,121.46,121.52,13490.0
2025-06-13 13:30:00,121.52,121.64,121.41,121.44,6483.0,121.52,121.64,121.41,121.44,6483.0
2025-06-13 13:35:00,121.43,121.51,121.4,121.5,11517.0,121.43,121.51,121.4,121.5,11517.0
2025-06-13 13:40:00,121.5,121.6,121.41,121.44,14740.0,121.5,121.6,121.41,121.44,14740.0
2025-06-13 13:45:00,121.49,121.64,121.42,121.49,7086.0,121.49,121.64,121.42,121.49,7086.0
2025-06-13 13:50:00,121.5,122.08,121.49,122.04,10563.0,121.5,122.08,121.49,122.04,10563.0
2025-06-13 13:55:00,122.05,122.08,121.95,122.06,10709.0,122.05,122.08,121.95,122.06,10709.0
2025-06-13 14:00:00,122.07,122.09,121.92,122.0,25236.0,122.07,122.09,121.92,122.0,25236.0
2025-06-13 14:05:00,122.0,122.27,121.98,122.03,10638.0,122.0,122.27,121.98,122.03,10638.0
2025-06-13 14:10:00,122.03,122.15,121.77,121.84,7649.0,122.03,122.15,121.77,121.84,7649.0
2025-06-13 14:15:00,121.75,122.03,121.74,122.02,11785.0,121.75,122.03,121.74,122.02,11785.0
2025-06-13 14:20:00,121.98,121.98,121.54,121.84,13503.0,121.98,121.98,121.54,121.84,13503.0
2025-06-13 14:25:00,121.85,121.96,121.65,121.93,9620.0,121.85,121.96,121.65,121.93,9620.0
2025-06-13 14:30:00,121.92,122.03,121.77,121.84,10593.0,121.92,122.03,121.77,121.84,10593.0
2025-06-13 14:35:00,121.84,121.84,121.71,121.82,5216.0,121.84,121.84,121.71,121.82,5216.0
2025-06-13 14:40:00,121.82,121.97,121.82,121.92,6839.0,121.82,121.97,121.82,121.92,6839.0
2025-06-13 14:45:00,121.97,122.12,121.97,122.04,13692.0,121.97,122.12,121.97,122.04,13692.0
2025-06-13 14:50:00,122.08,122.23,122.04,122.22,6678.0,122.08,122.23,122.04,122.22,6678.0
2025-06-13 14:55:00,122.23,122.39,122.11,122.32,14299.0,122.23,122.39,122.11,122.32,14299.0
2025-06-13 15:00:00,122.32,122.45,122.22,122.22,26727.0,122.32,122.45,122.22,122.22,26727.0
2025-06-13 15:05:00,122.25,122.52,122.25,122.52,10203.0,122.25,122.52,122.25,122.52,10203.0
2025-06-13 15:10:00,122.47,122.5,122.36,122.46,12197.0,122.47,122.5,122.36,122.46,12197.0
2025-06-13 15:15:00,122.47,122.54,122.31,122.32,10930.0,122.47,122.54,122.31,122.32,10930.0
2025-06-13 15:20:00,122.34,122.35,122.02,122.04,14708.0,122.34,122.35,122.02,122.04,14708.0
2025-06-13 15:25:00,122.04,122.05,121.84,121.96,31505.0,122.04,122.05,121.84,121.96,31505.0
2025-06-13 15:30:00,121.98,122.18,121.9,121.93,18970.0,121.98,122.18,121.9,121.93,18970.0
2025-06-13 15:35:00,121.93,122.17,121.92,122.0,24520.0,121.93,122.17,121.92,122.0,24520.0
2025-06-13 15:40:00,122.03,122.2,121.93,121.95,26755.0,122.03,122.2,121.93,121.95,26755.0
2025-06-13 15:45:00,121.97,122.02,121.8,121.85,27350.0,121.97,122.02,121.8,121.85,27350.0
2025-06-13 15:50:00,121.89,122.14,121.82,122.01,35475.0,121.89,122.14,121.82,122.01,35475.0
2025-06-13 15:55:00,121.99,122.34,121.95,122.15,158655.0,121.99,122.34,121.95,122.15,158655.0
2025-06-16 09:30:00,122.2,124.37,121.57,124.2,57215.0,122.2,124.37,121.57,124.2,57215.0
2025-06-16 09:35:00,124.12,124.25,123.1,123.33,26372.0,124.12,124.25,123.1,123.33,26372.0
2025-06-16 09:40:00,123.33,123.75,123.08,123.09,35364.0,123.33,123.75,123.08,123.09,35364.0
2025-06-16 09:45:00,123.09,124.15,123.08,123.96,40059.0,123.09,124.15,123.08,123.96,40059.0
2025-06-16 09:50:00,123.89,124.31,123.13,123.34,119997.0,123.89,124.31,123.13,123.34,119997.0
2025-06-16 09:55:00,123.48,123.52,122.35,122.5,22114.0,123.48,123.52,122.35,122.5,22114.0
2025-06-16 10:00:00,122.51,122.97,122.38,122.54,20270.0,122.51,122.97,122.38,122.54,20270.0
2025-06-16 10:05:00,122.53,123.04,122.48,122.64,44157.0,122.53,123.04,122.48,122.64,44157.0
2025-06-16 10:10:00,122.75,123.23,122.74,123.07,11365.0,122.75,123.23,122.74,123.07,11365.0
2025-06-16 10:15:00,123.14,123.27,122.54,123.18,57037.0,123.14,123.27,122.54,123.18,57037.0
2025-06-16 10:20:00,123.07,123.39,123.01,123.12,26381.0,123.07,123.39,123.01,123.12,26381.0
2025-06-16 10:25:00,123.22,123.32,122.89,123.0,10966.0,123.22,123.32,122.89,123.0,10966.0
2025-06-16 10:30:00,123.09,123.22,122.91,123.17,12163.0,123.09,123.22,122.91,123.17,12163.0
2025-06-16 10:35:00,123.08,123.38,123.01,123.16,14569.0,123.08,123.38,123.01,123.16,14569.0
2025-06-16 10:40:00,123.02,123.25,123.0,123.18,40550.0,123.02,123.25,123.0,123.18,40550.0
2025-06-16 10:45:00,123.17,123.46,123.06,123.32,32774.0,123.17,123.46,123.06,123.32,32774.0
2025-06-16 10:50:00,123.3,123.69,123.26,123.58,70520.0,123.3,123.69,123.26,123.58,70520.0
2025-06-16 10:55:00,123.56,123.78,123.46,123.73,28541.0,123.56,123.78,123.46,123.73,28541.0
2025-06-16 11:00:00,123.71,124.12,123.5,124.05,105553.0,123.71,124.12,123.5,124.05,105553.0
2025-06-16 11:05:00,124.0,124.02,123.75,123.87,11916.0,124.0,124.02,123.75,123.87,11916.0
2025-06-16 11:10:00,123.87,124.03,123.76,124.02,68483.0,123.87,124.03,123.76,124.02,68483.0
2025-06-16 11:15:00,124.07,124.07,123.63,123.77,15879.0,124.07,124.07,123.63,123.77,15879.0
2025-06-16 11:20:00,123.8,123.95,123.61,123.61,37982.0,123.8,123.95,123.61,123.61,37982.0
2025-06-16 11:25:00,123.61,123.78,123.38,123.55,17068.0,123.61,123.78,123.38,123.55,17068.0
2025-06-16 11:30:00,123.59,123.73,123.46,123.52,30405.0,123.59,123.73,123.46,123.52,30405.0
2025-06-16 11:35:00,123.47,123.59,123.28,123.29,18465.0,123.47,123.59,123.28,123.29,18465.0
2025-06-16 11:40:00,123.32,123.52,123.17,123.51,12806.0,123.32,123.52,123.17,123.51,12806.0
2025-06-16 11:45:00,123.45,123.59,123.45,123.57,8078.0,123.45,123.59,123.45,123.57,8078.0
2025-06-16 11:50:00,123.52,123.59,123.42,123.55,7748.0,123.52,123.59,123.42,123.55,7748.0
2025-06-16 11:55:00,123.52,123.53,123.27,123.41,29726.0,123.52,123.53,123.27,123.41,29726.0
2025-06-16 12:00:00,123.4,123.46,123.19,123.3,7032.0,123.4,123.46,123.19,123.3,7032.0
2025-06-16 12:05:00,123.33,123.38,123.22,123.25,8274.0,123.33,123.38,123.22,123.25,8274.0
2025-06-16 12:10:00,123.25,123.26,123.15,123.18,5146.0,123.25,123.26,123.15,123.18,5146.0
2025-06-16 12:15:00,123.18,123.54,123.13,123.54,8123.0,123.18,123.54,123.13,123.54,8123.0
2025-06-16 12:20:00,123.59,123.75,123.53,123.61,11118.0,123.59,123.75,123.53,123.61,11118.0
2025-06-16 12:25:00,123.6,123.65,123.35,123.42,10098.0,123.6,123.65,123.35,123.42,10098.0
2025-06-16 12:30:00,123.41,123.49,123.37,123.45,17928.0,123.41,123.49,123.37,123.45,17928.0
2025-06-16 12:35:00,123.44,123.49,123.37,123.46,9840.0,123.44,123.49,123.37,123.46,9840.0
2025-06-16 12:40:00,123.43,123.52,123.38,123.45,7175.0,123.43,123.52,123.38,123.45,7175.0
2025-06-16 12:45:00,123.42,123.54,123.27,123.31,4648.0,123.42,123.54,123.27,123.31,4648.0
2025-06-16 12:50:00,123.31,123.44,123.26,123.39,9100.0,123.31,123.44,123.26,123.39,9100.0
2025-06-16 12:55:00,123.39,123.45,123.25,123.36,12970.0,123.39,123.45,123.25,123.36,12970.0
2025-06-16 13:00:00,123.38,123.68,123.34,123.67,9672.0,123.38,123.68,123.34,123.67,9672.0
2025-06-16 13:05:00,123.67,123.83,123.64,123.81,12498.0,123.67,123.83,123.64,123.81,12498.0
2025-06-16 13:10:00,123.8,123.82,123.58,123.6,15819.0,123.8,123.82,123.58,123.6,15819.0
2025-06-16 13:15:00,123.6,123.68,123.59,123.61,9178.0,123.6,123.68,123.59,123.61,9178.0
2025-06-16 13:20:00,123.64,123.66,123.53,123.55,11923.0,123.64,123.66,123.53,123.55,11923.0
2025-06-16 13:25:00,123.53,123.76,123.43,123.76,10903.0,123.53,123.76,123.43,123.76,10903.0
2025-06-16 13:30:00,123.75,123.91,123.75,123.88,11963.0,123.75,123.91,123.75,123.88,11963.0
2025-06-16 13:35:00,123.89,123.93,123.84,123.84,9044.0,123.89,123.93,123.84,123.84,9044.0
2025-06-16 13:40:00,123.88,124.02,123.83,123.89,22570.0,123.88,124.02,123.83,123.89,22570.0
2025-06-16 13:45:00,123.89,123.97,123.8,123.8,6900.0,123.89,123.97,123.8,123.8,6900.0
2025-06-16 13:50:00,123.8,123.88,123.77,123.82,11829.0,123.8,123.88,123.77,123.82,11829.0
2025-06-16 13:55:00,123.82,123.83,123.67,123.78,15986.0,123.82,123.83,123.67,123.78,15986.0
2025-06-16 14:00:00,123.76,124.05,123.68,124.02,26557.0,123.76,124.05,123.68,124.02,26557.0
2025-06-16 14:05:00,124.02,124.11,123.96,124.11,12926.0,124.02,124.11,123.96,124.11,12926.0
2025-06-16 14:10:00,124.09,124.18,123.99,124.14,14414.0,124.09,124.18,123.99,124.14,14414.0
2025-06-16 14:15:00,124.14,124.18,123.86,123.9,42223.0,124.14,124.18,123.86,123.9,42223.0
2025-06-16 14:20:00,123.85,124.01,123.81,123.84,11867.0,123.85,124.01,123.81,123.84,11867.0
2025-06-16 14:25:00,123.87,123.92,123.78,123.83,13827.0,123.87,123.92,123.78,123.83,13827.0
2025-06-16 14:30:00,123.78,123.8,123.62,123.65,7153.0,123.78,123.8,123.62,123.65,7153.0
2025-06-16 14:35:00,123.67,123.9,123.66,123.7,46864.0,123.67,123.9,123.66,123.7,46864.0
2025-06-16 14:40:00,123.7,123.88,123.57,123.88,46244.0,123.7,123.88,123.57,123.88,46244.0
2025-06-16 14:45:00,123.88,123.91,123.69,123.74,12510.0,123.88,123.91,123.69,123.74,12510.0
2025-06-16 14:50:00,123.74,123.75,123.57,123.6,10360.0,123.74,123.75,123.57,123.6,10360.0
2025-06-16 14:55:00,123.59,123.7,123.4,123.47,16096.0,123.59,123.7,123.4,123.47,16096.0
2025-06-16 15:00:00,123.43,123.58,123.43,123.48,18271.0,123.43,123.58,123.43,123.48,18271.0
2025-06-16 15:05:00,123.48,123.49,123.3,123.36,28745.0,123.48,123.49,123.3,123.36,28745.0
2025-06-16 15:10:00,123.34,123.44,123.26,123.39,12829.0,123.34,123.44,123.26,123.39,12829.0
2025-06-16 15:15:00,123.39,123.48,123.34,123.36,20922.0,123.39,123.48,123.34,123.36,20922.0
2025-06-16 15:20:00,123.33,123.36,123.11,123.3,88142.0,123.33,123.36,123.11,123.3,88142.0
2025-06-16 15:25:00,123.31,123.47,123.3,123.37,13943.0,123.31,123.47,123.3,123.37,13943.0
2025-06-16 15:30:00,123.35,123.41,123.15,123.19,21750.0,123.35,123.41,123.15,123.19,21750.0
2025-06-16 15:35:00,123.17,123.37,123.17,123.32,27344.0,123.17,123.37,123.17,123.32,27344.0
2025-06-16 15:40:00,123.3,123.47,123.29,123.47,23838.0,123.3,123.47,123.29,123.47,23838.0
2025-06-16 15:45:00,123.44,123.66,123.37,123.43,42817.0,123.44,123.66,123.37,123.43,42817.0
2025-06-16 15:50:00,123.43,123.73,123.4,123.66,100850.0,123.43,123.73,123.4,123.66,100850.0
2025-06-16 15:55:00,123.68,123.75,123.54,123.6,273990.0,123.68,123.75,123.54,123.6,273990.0
2025-06-17 09:30:00,124.5,125.11,123.6,124.96,90048.0,124.5,125.11,123.6,124.96,90048.0
2025-06-17 09:35:00,124.96,125.37,124.53,124.65,38289.0,124.96,125.37,124.53,124.65,38289.0
2025-06-17 09:40:00,124.81,125.01,124.57,124.72,9507.0,124.81,125.01,124.57,124.72,9507.0
2025-06-17 09:45:00,124.83,124.83,124.41,124.56,10531.0,124.83,124.83,124.41,124.56,10531.0
2025-06-17 09:50:00,124.67,125.1,124.66,124.88,28316.0,124.67,125.1,124.66,124.88,28316.0
2025-06-17 09:55:00,124.87,125.31,124.86,125.02,7255.0,124.87,125.31,124.86,125.02,7255.0
2025-06-17 10:00:00,125.01,125.6,125.01,125.22,32786.0,125.01,125.6,125.01,125.22,32786.0
2025-06-17 10:05:00,125.23,125.47,125.1,125.45,26534.0,125.23,125.47,125.1,125.45,26534.0
2025-06-17 10:10:00,125.45,125.65,125.29,125.56,21700.0,125.45,125.65,125.29,125.56,21700.0
2025-06-17 10:15:00,125.56,125.76,125.27,125.45,36157.0,125.56,125.76,125.27,125.45,36157.0
2025-06-17 10:20:00,125.45,125.74,125.43,125.56,23914.0,125.45,125.74,125.43,125.56,23914.0
2025-06-17 10:25:00,125.59,125.67,125.36,125.42,61384.0,125.59,125.67,125.36,125.42,61384.0
2025-06-17 10:30:00,125.42,125.5,125.19,125.24,16122.0,125.42,125.5,125.19,125.24,16122.0
2025-06-17 10:35:00,125.28,125.35,124.98,125.16,16003.0,125.28,125.35,124.98,125.16,16003.0
2025-06-17 10:40:00,125.14,125.25,125.04,125.15,12659.0,125.14,125.25,125.04,125.15,12659.0
2025-06-17 10:45:00,125.18,125.25,125.04,125.25,11017.0,125.18,125.25,125.04,125.25,11017.0
2025-06-17 10:50:00,125.25,125.3,125.07,125.14,21451.0,125.25,125.3,125.07,125.14,21451.0
2025-06-17 10:55:00,125.14,125.24,124.99,125.02,19604.0,125.14,125.24,124.99,125.02,19604.0
2025-06-17 11:00:00,124.97,125.02,124.78,124.85,15421.0,124.97,125.02,124.78,124.85,15421.0
2025-06-17 11:05:00,124.87,125.1,124.78,125.06,10938.0,124.87,125.1,124.78,125.06,10938.0
2025-06-17 11:10:00,125.07,125.3,125.05,125.11,15389.0,125.07,125.3,125.05,125.11,15389.0
2025-06-17 11:15:00,125.12,125.25,125.03,125.14,15548.0,125.12,125.25,125.03,125.14,15548.0
2025-06-17 11:20:00,125.12,125.14,125.01,125.09,5900.0,125.12,125.14,125.01,125.09,5900.0
2025-06-17 11:25:00,125.04,125.07,124.91,124.92,12020.0,125.04,125.07,124.91,124.92,12020.0
2025-06-17 11:30:00,124.91,124.91,124.69,124.81,20197.0,124.91,124.91,124.69,124.81,20197.0
2025-06-17 11:35:00,124.75,124.75,124.63,124.73,12916.0,124.75,124.75,124.63,124.73,12916.0
2025-06-17 11:40:00,124.73,124.83,124.56,124.79,17197.0,124.73,124.83,124.56,124.79,17197.0
2025-06-17 11:45:00,124.8,124.92,124.72,124.92,11373.0,124.8,124.92,124.72,124.92,11373.0
2025-06-17 11:50:00,124.9,125.18,124.9,124.95,11391.0,124.9,125.18,124.9,124.95,11391.0
2025-06-17 11:55:00,124.92,125.07,124.89,125.0,12844.0,124.92,125.07,124.89,125.0,12844.0
2025-06-17 12:00:00,125.11,125.26,125.07,125.21,10588.0,125.11,125.26,125.07,125.21,10588.0
2025-06-17 12:05:00,125.21,125.25,124.95,125.0,78686.0,125.21,125.25,124.95,125.0,78686.0
2025-06-17 12:10:00,125.0,125.19,124.89,125.17,12433.0,125.0,125.19,124.89,125.17,12433.0
2025-06-17 12:15:00,125.14,125.38,125.09,125.35,19483.0,125.14,125.38,125.09,125.35,19483.0
2025-06-17 12:20:00,125.25,125.41,125.12,125.35,28596.0,125.25,125.41,125.12,125.35,28596.0
2025-06-17 12:25:00,125.37,125.43,125.25,125.35,23875.0,125.37,125.43,125.25,125.35,23875.0
2025-06-17 12:30:00,125.34,125.39,125.21,125.37,14060.0,125.34,125.39,125.21,125.37,14060.0
2025-06-17 12:35:00,125.4,125.4,125.17,125.23,14443.0,125.4,125.4,125.17,125.23,14443.0
2025-06-17 12:40:00,125.23,125.36,125.05,125.13,22569.0,125.23,125.36,125.05,125.13,22569.0
2025-06-17 12:45:00,125.16,125.23,125.01,125.12,13412.0,125.16,125.23,125.01,125.12,13412.0
2025-06-17 12:50:00,125.09,125.14,124.98,125.08,11098.0,125.09,125.14,124.98,125.08,11098.0
2025-06-17 12:55:00,125.08,125.16,124.9,124.97,21746.0,125.08,125.16,124.9,124.97,21746.0
2025-06-17 13:00:00,125.0,125.14,124.99,125.13,10256.0,125.0,125.14,124.99,125.13,10256.0
2025-06-17 13:05:00,125.08,125.19,124.96,125.18,14856.0,125.08,125.19,124.96,125.18,14856.0
2025-06-17 13:10:00,125.18,125.59,125.15,125.46,23409.0,125.18,125.59,125.15,125.46,23409.0
2025-06-17 13:15:00,125.41,125.56,125.27,125.38,23721.0,125.41,125.56,125.27,125.38,23721.0
2025-06-17 13:20:00,125.38,125.59,125.37,125.54,13736.0,125.38,125.59,125.37,125.54,13736.0
2025-06-17 13:25:00,125.5,125.55,125.38,125.44,28010.0,125.5,125.55,125.38,125.44,28010.0
2025-06-17 13:30:00,125.4,125.63,125.39,125.5,14464.0,125.4,125.63,125.39,125.5,14464.0
2025-06-17 13:35:00,125.56,125.61,125.36,125.39,17720.0,125.56,125.61,125.36,125.39,17720.0
2025-06-17 13:40:00,125.38,125.48,125.27,125.3,23521.0,125.38,125.48,125.27,125.3,23521.0
2025-06-17 13:45:00,125.31,125.44,125.2,125.26,15963.0,125.31,125.44,125.2,125.26,15963.0
2025-06-17 13:50:00,125.26,125.33,125.09,125.14,22830.0,125.26,125.33,125.09,125.14,22830.0
2025-06-17 13:55:00,125.19,125.2,125.1,125.16,9964.0,125.19,125.2,125.1,125.16,9964.0
2025-06-17 14:00:00,125.12,125.33,125.07,125.31,9665.0,125.12,125.33,125.07,125.31,9665.0
2025-06-17 14:05:00,125.33,125.41,125.14,125.33,60714.0,125.33,125.41,125.14,125.33,60714.0
2025-06-17 14:10:00,125.35,125.49,125.22,125.26,58324.0,125.35,125.49,125.22,125.26,58324.0
2025-06-17 14:15:00,125.26,125.28,125.11,125.19,16109.0,125.26,125.28,125.11,125.19,16109.0
2025-06-17 14:20:00,125.18,125.26,125.09,125.13,23992.0,125.18,125.26,125.09,125.13,23992.0
2025-06-17 14:25:00,125.15,125.15,124.98,125.04,12160.0,125.15,125.15,124.98,125.04,12160.0
2025-06-17 14:30:00,125.01,125.19,125.01,125.15,21087.0,125.01,125.19,125.01,125.15,21087.0
2025-06-17 14:35:00,125.18,125.23,125.1,125.13,16228.0,125.18,125.23,125.1,125.13,16228.0
2025-06-17 14:40:00,125.14,125.26,125.06,125.06,17255.0,125.14,125.26,125.06,125.06,17255.0
2025-06-17 14:45:00,125.07,125.15,125.02,125.05,31135.0,125.07,125.15,125.02,125.05,31135.0
2025-06-17 14:50:00,125.08,125.14,125.01,125.08,17094.0,125.08,125.14,125.01,125.08,17094.0
2025-06-17 14:55:00,125.08,125.12,124.85,124.87,27238.0,125.08,125.12,124.85,124.87,27238.0
2025-06-17 15:00:00,124.85,124.85,124.51,124.53,47867.0,124.85,124.85,124.51,124.53,47867.0
2025-06-17 15:05:00,124.54,124.57,124.41,124.53,43921.0,124.54,124.57,124.41,124.53,43921.0
2025-06-17 15:10:00,124.56,124.87,124.5,124.66,30051.0,124.56,124.87,124.5,124.66,30051.0
2025-06-17 15:15:00,124.65,124.78,124.61,124.63,67611.0,124.65,124.78,124.61,124.63,67611.0
2025-06-17 15:20:00,124.63,124.8,124.62,124.73,27571.0,124.63,124.8,124.62,124.73,27571.0
2025-06-17 15:25:00,124.75,124.87,124.71,124.8,37199.0,124.75,124.87,124.71,124.8,37199.0
2025-06-17 15:30:00,124.8,125.16,124.77,124.97,87349.0,124.8,125.16,124.77,124.97,87349.0
2025-06-17 15:35:00,125.0,125.04,124.83,124.84,32564.0,125.0,125.04,124.83,124.84,32564.0
2025-06-17 15:40:00,124.84,124.86,124.64,124.79,34931.0,124.84,124.86,124.64,124.79,34931.0
2025-06-17 15:45:00,124.79,124.8,124.57,124.62,67089.0,124.79,124.8,124.57,124.62,67089.0
2025-06-17 15:50:00,124.64,124.77,124.55,124.66,65662.0,124.64,124.77,124.55,124.66,65662.0
2025-06-17 15:55:00,124.63,124.93,124.48,124.55,255644.0,124.63,124.93,124.48,124.55,255644.0
2025-06-18 09:30:00,124.54,125.76,124.27,125.31,54637.0,124.54,125.76,124.27,125.31,54637.0
2025-06-18 09:35:00,125.51,125.56,124.75,124.75,10279.0,125.51,125.56,124.75,124.75,10279.0
2025-06-18 09:40:00,124.61,124.82,124.43,124.75,8437.0,124.61,124.82,124.43,124.75,8437.0
2025-06-18 09:45:00,124.7,124.73,124.35,124.6,13020.0,124.7,124.73,124.35,124.6,13020.0
2025-06-18 09:50:00,124.67,125.19,124.45,125.13,9667.0,124.67,125.19,124.45,125.13,9667.0
2025-06-18 09:55:00,125.1,125.13,124.89,125.0,8058.0,125.1,125.13,124.89,125.0,8058.0
2025-06-18 10:00:00,124.98,125.25,124.52,124.63,19800.0,124.98,125.25,124.52,124.63,19800.0
2025-06-18 10:05:00,124.64,124.8,124.14,124.41,131529.0,124.64,124.8,124.14,124.41,131529.0
2025-06-18 10:10:00,124.48,124.67,124.05,124.09,39956.0,124.48,124.67,124.05,124.09,39956.0
2025-06-18 10:15:00,124.09,124.1,123.65,123.7,61229.0,124.09,124.1,123.65,123.7,61229.0
2025-06-18 10:20:00,123.62,124.22,123.52,124.16,84164.0,123.62,124.22,123.52,124.16,84164.0
2025-06-18 10:25:00,124.23,124.29,123.94,124.1,39476.0,124.23,124.29,123.94,124.1,39476.0
2025-06-18 10:30:00,124.21,124.32,123.93,123.99,24241.0,124.21,124.32,123.93,123.99,24241.0
2025-06-18 10:35:00,123.85,124.24,123.71,124.2,54023.0,123.85,124.24,123.71,124.2,54023.0
2025-06-18 10:40:00,124.25,124.25,123.68,123.81,16446.0,124.25,124.25,123.68,123.81,16446.0
2025-06-18 10:45:00,123.79,124.14,123.66,123.88,9694.0,123.79,124.14,123.66,123.88,9694.0
2025-06-18 10:50:00,123.97,124.18,123.86,124.01,12565.0,123.97,124.18,123.86,124.01,12565.0
2025-06-18 10:55:00,124.02,124.17,123.79,123.82,22721.0,124.02,124.17,123.79,123.82,22721.0
2025-06-18 11:00:00,123.8,124.05,123.68,124.0,40869.0,123.8,124.05,123.68,124.0,40869.0
2025-06-18 11:05:00,124.05,124.05,123.74,123.98,9302.0,124.05,124.05,123.74,123.98,9302.0
2025-06-18 11:10:00,123.92,124.24,123.91,124.13,10141.0,123.92,124.24,123.91,124.13,10141.0
2025-06-18 11:15:00,124.11,124.29,124.06,124.18,31227.0,124.11,124.29,124.06,124.18,31227.0
2025-06-18 11:20:00,124.18,124.24,124.07,124.24,13163.0,124.18,124.24,124.07,124.24,13163.0
2025-06-18 11:25:00,124.19,124.22,124.05,124.13,16021.0,124.19,124.22,124.05,124.13,16021.0
2025-06-18 11:30:00,124.07,124.32,124.06,124.29,17774.0,124.07,124.32,124.06,124.29,17774.0
2025-06-18 11:35:00,124.33,124.41,124.19,124.32,27971.0,124.33,124.41,124.19,124.32,27971.0
2025-06-18 11:40:00,124.38,124.46,124.15,124.24,28361.0,124.38,124.46,124.15,124.24,28361.0
2025-06-18 11:45:00,124.23,124.34,123.98,124.1,23384.0,124.23,124.34,123.98,124.1,23384.0
2025-06-18 11:50:00,124.14,124.19,124.07,124.16,4940.0,124.14,124.19,124.07,124.16,4940.0
2025-06-18 11:55:00,124.19,124.3,124.12,124.15,18295.0,124.19,124.3,124.12,124.15,18295.0
2025-06-18 12:00:00,124.11,124.41,124.1,124.4,13946.0,124.11,124.41,124.1,124.4,13946.0
2025-06-18 12:05:00,124.4,124.44,124.1,124.23,33939.0,124.4,124.44,124.1,124.23,33939.0
2025-06-18 12:10:00,124.2,124.59,124.19,124.59,9857.0,124.2,124.59,124.19,124.59,9857.0
2025-06-18 12:15:00,124.54,124.72,124.4,124.68,84257.0,124.54,124.72,124.4,124.68,84257.0
2025-06-18 12:20:00,124.72,124.77,124.61,124.67,16579.0,124.72,124.77,124.61,124.67,16579.0
2025-06-18 12:25:00,124.71,124.88,124.69,124.81,26631.0,124.71,124.88,124.69,124.81,26631.0
2025-06-18 12:30:00,124.81,125.23,124.72,125.19,144363.0,124.81,125.23,124.72,125.19,144363.0
2025-06-18 12:35:00,125.22,125.22,124.89,124.97,37843.0,125.22,125.22,124.89,124.97,37843.0
2025-06-18 12:40:00,124.97,124.97,124.74,124.94,18070.0,124.97,124.97,124.74,124.94,18070.0
2025-06-18 12:45:00,124.94,125.04,124.93,124.98,7754.0,124.94,125.04,124.93,124.98,7754.0
2025-06-18 12:50:00,125.01,125.2,124.97,125.2,8962.0,125.01,125.2,124.97,125.2,8962.0
2025-06-18 12:55:00,125.2,125.32,125.11,125.15,14696.0,125.2,125.32,125.11,125.15,14696.0
2025-06-18 13:00:00,125.14,125.28,125.04,125.22,31255.0,125.14,125.28,125.04,125.22,31255.0
2025-06-18 13:05:00,125.22,125.25,125.11,125.11,17800.0,125.22,125.25,125.11,125.11,17800.0
2025-06-18 13:10:00,125.1,125.14,124.99,124.99,17602.0,125.1,125.14,124.99,124.99,17602.0
2025-06-18 13:15:00,124.99,125.15,124.94,125.12,20918.0,124.99,125.15,124.94,125.12,20918.0
2025-06-18 13:20:00,125.09,125.2,125.06,125.09,9260.0,125.09,125.2,125.06,125.09,9260.0
2025-06-18 13:25:00,125.08,125.08,124.94,124.96,15112.0,125.08,125.08,124.94,124.96,15112.0
2025-06-18 13:30:00,124.97,125.01,124.74,124.89,113127.0,124.97,125.01,124.74,124.89,113127.0
2025-06-18 13:35:00,124.89,125.07,124.84,124.87,20959.0,124.89,125.07,124.84,124.87,20959.0
2025-06-18 13:40:00,124.86,124.95,124.78,124.93,14309.0,124.86,124.95,124.78,124.93,14309.0
2025-06-18 13:45:00,124.88,125.15,124.86,125.14,17038.0,124.88,125.15,124.86,125.14,17038.0
2025-06-18 13:50:00,125.18,125.65,125.08,125.63,20243.0,125.18,125.65,125.08,125.63,20243.0
2025-06-18 13:55:00,125.57,125.85,125.44,125.63,23831.0,125.57,125.85,125.44,125.63,23831.0
2025-06-18 14:00:00,125.81,126.0,125.67,125.78,11700.0,125.81,126.0,125.67,125.78,11700.0
2025-06-18 14:05:00,125.73,126.18,125.61,126.04,42102.0,125.73,126.18,125.61,126.04,42102.0
2025-06-18 14:10:00,126.01,126.14,125.81,126.1,15373.0,126.01,126.14,125.81,126.1,15373.0
2025-06-18 14:15:00,126.07,126.24,125.91,125.97,15207.0,126.07,126.24,125.91,125.97,15207.0
2025-06-18 14:20:00,125.93,126.28,125.93,126.28,19549.0,125.93,126.28,125.93,126.28,19549.0
2025-06-18 14:25:00,126.24,126.37,126.0,126.34,48109.0,126.24,126.37,126.0,126.34,48109.0
2025-06-18 14:30:00,126.33,126.33,126.12,126.12,15757.0,126.33,126.33,126.12,126.12,15757.0
2025-06-18 14:35:00,126.07,126.1,125.77,126.04,15905.0,126.07,126.1,125.77,126.04,15905.0
2025-06-18 14:40:00,126.05,126.39,126.05,126.23,17440.0,126.05,126.39,126.05,126.23,17440.0
2025-06-18 14:45:00,126.15,126.23,125.87,125.87,8708.0,126.15,126.23,125.87,125.87,8708.0
2025-06-18 14:50:00,125.84,125.89,125.7,125.82,14888.0,125.84,125.89,125.7,125.82,14888.0
2025-06-18 14:55:00,125.8,125.84,125.41,125.53,19425.0,125.8,125.84,125.41,125.53,19425.0
2025-06-18 15:00:00,125.48,125.61,125.38,125.57,10394.0,125.48,125.61,125.38,125.57,10394.0
2025-06-18 15:05:00,125.62,125.67,125.23,125.34,17015.0,125.62,125.67,125.23,125.34,17015.0
2025-06-18 15:10:00,125.36,125.56,125.13,125.28,34988.0,125.36,125.56,125.13,125.28,34988.0
2025-06-18 15:15:00,125.29,125.66,125.28,125.59,28349.0,125.29,125.66,125.28,125.59,28349.0
2025-06-18 15:20:00,125.6,125.6,125.34,125.38,21366.0,125.6,125.6,125.34,125.38,21366.0
2025-06-18 15:25:00,125.38,125.6,125.2,125.25,25890.0,125.38,125.6,125.2,125.25,25890.0
2025-06-18 15:30:00,125.25,125.49,125.14,125.48,34054.0,125.25,125.49,125.14,125.48,34054.0
2025-06-18 15:35:00,125.46,125.55,125.39,125.48,36666.0,125.46,125.55,125.39,125.48,36666.0
2025-06-18 15:40:00,125.5,125.63,125.45,125.54,42345.0,125.5,125.63,125.45,125.54,42345.0
2025-06-18 15:45:00,125.52,125.77,125.44,125.63,68279.0,125.52,125.77,125.44,125.63,68279.0
2025-06-18 15:50:00,125.61,125.65,125.37,125.39,111769.0,125.61,125.65,125.37,125.39,111769.0
2025-06-18 15:55:00,125.42,125.46,124.82,124.82,318224.0,125.42,125.46,124.82,124.82,318224.0
2025-06-20 09:30:00,125.34,126.14,125.26,125.49,465334.0,125.34,126.14,125.26,125.49,465334.0
2025-06-20 09:35:00,125.36,126.31,125.15,125.41,26991.0,125.36,126.31,125.15,125.41,26991.0
2025-06-20 09:40:00,125.32,125.87,125.32,125.72,7329.0,125.32,125.87,125.32,125.72,7329.0
2025-06-20 09:45:00,125.74,126.13,125.64,125.86,14585.0,125.74,126.13,125.64,125.86,14585.0
2025-06-20 09:50:00,125.9,126.08,125.67,125.9,5483.0,125.9,126.08,125.67,125.9,5483.0
2025-06-20 09:55:00,126.0,126.27,125.9,125.9,10079.0,126.0,126.27,125.9,125.9,10079.0
2025-06-20 10:00:00,125.98,126.04,125.75,125.84,10920.0,125.98,126.04,125.75,125.84,10920.0
2025-06-20 10:05:00,125.68,125.87,125.25,125.64,31592.0,125.68,125.87,125.25,125.64,31592.0
2025-06-20 10:10:00,125.67,125.95,125.6,125.78,30836.0,125.67,125.95,125.6,125.78,30836.0
2025-06-20 10:15:00,125.76,126.11,125.66,126.07,23142.0,125.76,126.11,125.66,126.07,23142.0
2025-06-20 10:20:00,126.12,126.21,125.89,126.09,13565.0,126.12,126.21,125.89,126.09,13565.0
2025-06-20 10:25:00,126.14,126.29,126.05,126.05,15090.0,126.14,126.29,126.05,126.05,15090.0
2025-06-20 10:30:00,126.09,126.25,125.68,125.84,14464.0,126.09,126.25,125.68,125.84,14464.0
2025-06-20 10:35:00,125.84,126.03,125.74,125.94,8357.0,125.84,126.03,125.74,125.94,8357.0
2025-06-20 10:40:00,125.94,126.03,125.68,125.78,10170.0,125.94,126.03,125.68,125.78,10170.0
2025-06-20 10:45:00,125.76,125.79,125.62,125.69,5888.0,125.76,125.79,125.62,125.69,5888.0
2025-06-20 10:50:00,125.73,125.91,125.68,125.77,38279.0,125.73,125.91,125.68,125.77,38279.0
2025-06-20 10:55:00,125.77,125.83,125.62,125.79,18215.0,125.77,125.83,125.62,125.79,18215.0
2025-06-20 11:00:00,125.76,125.79,125.31,125.41,23797.0,125.76,125.79,125.31,125.41,23797.0
2025-06-20 11:05:00,125.37,125.5,125.31,125.37,10432.0,125.37,125.5,125.31,125.37,10432.0
2025-06-20 11:10:00,125.34,125.56,125.3,125.56,30469.0,125.34,125.56,125.3,125.56,30469.0
2025-06-20 11:15:00,125.56,125.65,125.46,125.65,7137.0,125.56,125.65,125.46,125.65,7137.0
2025-06-20 11:20:00,125.63,125.64,125.44,125.49,12822.0,125.63,125.64,125.44,125.49,12822.0
2025-06-20 11:25:00,125.48,125.62,125.4,125.59,8874.0,125.48,125.62,125.4,125.59,8874.0
2025-06-20 11:30:00,125.55,125.68,125.32,125.51,6282.0,125.55,125.68,125.32,125.51,6282.0
2025-06-20 11:35:00,125.47,125.5,125.33,125.5,7141.0,125.47,125.5,125.33,125.5,7141.0
2025-06-20 11:40:00,125.51,125.52,125.24,125.37,8211.0,125.51,125.52,125.24,125.37,8211.0
2025-06-20 11:45:00,125.39,125.6,125.36,125.5,7564.0,125.39,125.6,125.36,125.5,7564.0
2025-06-20 11:50:00,125.53,125.57,125.33,125.35,6847.0,125.53,125.57,125.33,125.35,6847.0
2025-06-20 11:55:00,125.36,125.42,125.33,125.42,5779.0,125.36,125.42,125.33,125.42,5779.0
2025-06-20 12:00:00,125.38,125.47,125.27,125.29,5737.0,125.38,125.47,125.27,125.29,5737.0
2025-06-20 12:05:00,125.36,125.46,125.34,125.44,5373.0,125.36,125.46,125.34,125.44,5373.0
2025-06-20 12:10:00,125.46,125.54,125.4,125.46,5983.0,125.46,125.54,125.4,125.46,5983.0
2025-06-20 12:15:00,125.44,125.49,125.25,125.32,3530.0,125.44,125.49,125.25,125.32,3530.0
2025-06-20 12:20:00,125.32,125.32,125.14,125.19,4393.0,125.32,125.32,125.14,125.19,4393.0
2025-06-20 12:25:00,125.21,125.28,125.05,125.1,4335.0,125.21,125.28,125.05,125.1,4335.0
2025-06-20 12:30:00,125.05,125.1,125.0,125.0,7775.0,125.05,125.1,125.0,125.0,7775.0
2025-06-20 12:35:00,124.99,125.05,124.99,125.0,3995.0,124.99,125.05,124.99,125.0,3995.0
2025-06-20 12:40:00,125.01,125.05,124.91,124.95,25256.0,125.01,125.05,124.91,124.95,25256.0
2025-06-20 12:45:00,124.95,125.12,124.95,125.12,13682.0,124.95,125.12,124.95,125.12,13682.0
2025-06-20 12:50:00,125.11,125.15,125.04,125.11,2833.0,125.11,125.15,125.04,125.11,2833.0
2025-06-20 12:55:00,125.11,125.15,125.04,125.1,8453.0,125.11,125.15,125.04,125.1,8453.0
2025-06-20 13:00:00,125.11,125.22,125.1,125.1,7136.0,125.11,125.22,125.1,125.1,7136.0
2025-06-20 13:05:00,125.11,125.15,124.98,125.04,7552.0,125.11,125.15,124.98,125.04,7552.0
2025-06-20 13:10:00,125.0,125.07,124.75,124.78,9218.0,125.0,125.07,124.75,124.78,9218.0
2025-06-20 13:15:00,124.75,124.76,124.47,124.6,27977.0,124.75,124.76,124.47,124.6,27977.0
2025-06-20 13:20:00,124.62,124.63,124.52,124.56,3154.0,124.62,124.63,124.52,124.56,3154.0
2025-06-20 13:25:00,124.56,124.65,124.49,124.51,16060.0,124.56,124.65,124.49,124.51,16060.0
2025-06-20 13:30:00,124.45,124.59,124.39,124.42,11491.0,124.45,124.59,124.39,124.42,11491.0
2025-06-20 13:35:00,124.39,124.46,124.33,124.37,12480.0,124.39,124.46,124.33,124.37,12480.0
2025-06-20 13:40:00,124.36,124.41,124.24,124.39,5589.0,124.36,124.41,124.24,124.39,5589.0
2025-06-20 13:45:00,124.4,124.51,124.28,124.37,7440.0,124.4,124.51,124.28,124.37,7440.0
2025-06-20 13:50:00,124.37,124.41,124.25,124.25,2635.0,124.37,124.41,124.25,124.25,2635.0
2025-06-20 13:55:00,124.25,124.41,124.22,124.41,4596.0,124.25,124.41,124.22,124.41,4596.0
2025-06-20 14:00:00,124.41,124.41,124.29,124.31,6126.0,124.41,124.41,124.29,124.31,6126.0
2025-06-20 14:05:00,124.38,124.38,123.97,123.97,7601.0,124.38,124.38,123.97,123.97,7601.0
2025-06-20 14:10:00,124.02,124.07,123.94,124.02,7080.0,124.02,124.07,123.94,124.02,7080.0
2025-06-20 14:15:00,124.02,124.2,124.02,124.17,6858.0,124.02,124.2,124.02,124.17,6858.0
2025-06-20 14:20:00,124.17,124.42,124.17,124.29,16671.0,124.17,124.42,124.17,124.29,16671.0
2025-06-20 14:25:00,124.28,124.29,124.14,124.26,18868.0,124.28,124.29,124.14,124.26,18868.0
2025-06-20 14:30:00,124.3,124.46,124.27,124.41,5686.0,124.3,124.46,124.27,124.41,5686.0
2025-06-20 14:35:00,124.42,124.43,124.22,124.31,31651.0,124.42,124.43,124.22,124.31,31651.0
2025-06-20 14:40:00,124.33,124.4,124.3,124.31,4611.0,124.33,124.4,124.3,124.31,4611.0
2025-06-20 14:45:00,124.32,124.45,124.29,124.34,7725.0,124.32,124.45,124.29,124.34,7725.0
2025-06-20 14:50:00,124.34,124.44,124.3,124.38,7043.0,124.34,124.44,124.3,124.38,7043.0
2025-06-20 14:55:00,124.33,124.4,124.15,124.19,15017.0,124.33,124.4,124.15,124.19,15017.0
2025-06-20 15:00:00,124.23,124.43,124.2,124.39,8188.0,124.23,124.43,124.2,124.39,8188.0
2025-06-20 15:05:00,124.36,124.44,124.3,124.44,7056.0,124.36,124.44,124.3,124.44,7056.0
2025-06-20 15:10:00,124.43,124.55,124.41,124.51,6934.0,124.43,124.55,124.41,124.51,6934.0
2025-06-20 15:15:00,124.48,124.56,124.45,124.56,6884.0,124.48,124.56,124.45,124.56,6884.0
2025-06-20 15:20:00,124.58,124.65,124.56,124.59,8970.0,124.58,124.65,124.56,124.59,8970.0
2025-06-20 15:25:00,124.59,124.77,124.52,124.76,21179.0,124.59,124.77,124.52,124.76,21179.0
2025-06-20 15:30:00,124.78,124.85,124.66,124.75,19622.0,124.78,124.85,124.66,124.75,19622.0
2025-06-20 15:35:00,124.73,124.83,124.63,124.82,26395.0,124.73,124.83,124.63,124.82,26395.0
2025-06-20 15:40:00,124.84,125.18,124.82,125.11,26229.0,124.84,125.18,124.82,125.11,26229.0
2025-06-20 15:45:00,125.12,125.2,124.97,124.99,34958.0,125.12,125.2,124.97,124.99,34958.0
2025-06-20 15:50:00,125.02,125.26,124.98,125.04,66433.0,125.02,125.26,124.98,125.04,66433.0
2025-06-20 15:55:00,125.04,125.08,124.57,124.76,432426.0,125.04,125.08,124.57,124.76,432426.0